05-18 15:05:00,95.765,95.77,95.755,95.76,252400000.0
2009-05-18 15:06:00,95.765,95.765,95.745,95.75,404000001.0
2009-05-18 15:07:00,95.75,95.8,95.75,95.8,220000001.0
2009-05-18 15:08:00,95.8,95.835,95.79,95.79,709400000.0
2009-05-18 15:09:00,95.79,95.81,95.785,95.785,392400000.0
2009-05-18 15:10:00,95.785,95.81,95.77,95.77,258900001.0
2009-05-18 15:11:00,95.78,95.78,95.76,95.76,602999994.0
2009-05-18 15:12:00,95.76,95.775,95.76,95.77,669000000.0
2009-05-18 15:13:00,95.765,95.79,95.755,95.77,358200000.0
2009-05-18 15:14:00,95.77,95.79,95.76,95.76,368000002.0
2009-05-18 15:15:00,95.76,95.79,95.76,95.775,451900002.0
2009-05-18 15:16:00,95.775,95.78,95.745,95.745,543200000.0
2009-05-18 15:17:00,95.745,95.77,95.745,95.75,639100000.0
2009-05-18 15:18:00,95.75,95.755,95.735,95.745,427200001.0
2009-05-18 15:19:00,95.745,95.765,95.745,95.76,368399999.0
2009-05-18 15:20:00,95.765,95.765,95.73,95.735,169000000.0
2009-05-18 15:21:00,95.735,95.75,95.735,95.745,247600000.0
2009-05-18 15:22:00,95.74,95.745,95.705,95.73,674600000.0
2009-05-18 15:23:00,95.73,95.755,95.73,95.74,636800006.0
2009-05-18 15:24:00,95.745,95.745,95.71,95.73,270799999.0
2009-05-18 15:25:00,95.735,95.76,95.735,95.745,299799999.0
2009-05-18 15:26:00,95.745,95.75,95.74,95.745,147000000.0
2009-05-18 15:27:00,95.745,95.75,95.74,95.75,123200001.0
2009-05-18 15:28:00,95.75,95.75,95.74,95.74,135400000.0
2009-05-18 15:29:00,95.75,95.755,95.74,95.75,198400000.0
2009-05-18 15:30:00,95.75,95.775,95.74,95.745,557199998.0
2009-05-18 15:31:00,95.745,95.75,95.73,95.73,372600000.0
2009-05-18 15:32:00,95.73,95.75,95.73,95.745,305800000.0
2009-05-18 15:33:00,95.745,95.75,95.74,95.74,317200000.0
2009-05-18 15:34:00,95.74,95.75,95.715,95.725,469799999.0
2009-05-18 15:35:00,95.725,95.73,95.7,95.705,325000000.0
2009-05-18 15:36:00,95.7,95.705,95.67,95.67,349200000.0
2009-05-18 15:37:00,95.665,95.685,95.66,95.67,374300000.0
2009-05-18 15:38:00,95.68,95.7,95.665,95.7,601600001.0
2009-05-18 15:39:00,95.705,95.725,95.695,95.72,419800000.0
2009-05-18 15:40:00,95.72,95.72,95.685,95.69,334400004.0
2009-05-18 15:41:00,95.685,95.73,95.68,95.73,654000001.0
2009-05-18 15:42:00,95.725,95.73,95.695,95.72,645800000.0
2009-05-18 15:43:00,95.72,95.73,95.7,95.71,742799998.0
2009-05-18 15:44:00,95.71,95.77,95.7,95.75,626699999.0
2009-05-18 15:45:00,95.755,95.775,95.75,95.755,812999999.0
2009-05-18 15:46:00,95.75,95.79,95.75,95.785,445000001.0
2009-05-18 15:47:00,95.78,95.78,95.74,95.765,715999999.0
2009-05-18 15:48:00,95.77,95.78,95.76,95.76,739999999.0
2009-05-18 15:49:00,95.76,95.77,95.74,95.76,603499998.0
2009-05-18 15:50:00,95.765,95.78,95.76,95.78,433400003.0
2009-05-18 15:51:00,95.78,95.79,95.77,95.78,578600001.0
2009-05-18 15:52:00,95.78,95.79,95.77,95.775,501400000.0
2009-05-18 15:53:00,95.775,95.79,95.745,95.77,884999999.0
2009-05-18 15:54:00,95.76,95.765,95.71,95.745,1018800004.0
2009-05-18 15:55:00,95.745,95.77,95.73,95.76,670800007.0
2009-05-18 15:56:00,95.76,95.775,95.74,95.76,526500000.0
2009-05-18 15:57:00,95.76,95.765,95.75,95.76,378399999.0
2009-05-18 15:58:00,95.76,95.77,95.75,95.755,333199996.0
2009-05-18 15:59:00,95.76,95.785,95.76,95.77,368600001.0
2009-05-18 16:00:00,95.77,95.83,95.77,95.83,898700000.0
2009-05-18 16:01:00,95.825,95.83,95.78,95.79,611900000.0
2009-05-18 16:02:00,95.79,95.79,95.775,95.775,256599999.0
2009-05-18 16:03:00,95.775,95.79,95.76,95.765,590399999.0
2009-05-18 16:04:00,95.765,95.765,95.75,95.75,282000000.0
2009-05-18 16:05:00,95.76,95.775,95.76,95.76,687799998.0
2009-05-18 16:06:00,95.77,95.805,95.765,95.79,654900004.0
2009-05-18 16:07:00,95.795,95.795,95.76,95.775,1078400002.0
2009-05-18 16:08:00,95.77,95.77,95.73,95.75,616600001.0
2009-05-18 16:09:00,95.75,95.77,95.73,95.755,1055800003.0
2009-05-18 16:10:00,95.76,95.785,95.74,95.77,590800000.0
2009-05-18 16:11:00,95.76,95.785,95.76,95.775,1008700005.0
2009-05-18 16:12:00,95.78,95.79,95.775,95.78,513600000.0
2009-05-18 16:13:00,95.78,95.79,95.75,95.79,598000001.0
2009-05-18 16:14:00,95.785,95.8,95.765,95.79,1042399996.0
2009-05-18 16:15:00,95.785,95.79,95.775,95.785,917400005.0
2009-05-18 16:16:00,95.78,95.8,95.78,95.79,946000003.0
2009-05-18 16:17:00,95.8,95.82,95.79,95.82,629800001.0
2009-05-18 16:18:00,95.815,95.82,95.81,95.815,498000001.0
2009-05-18 16:19:00,95.815,95.82,95.8,95.8,949599995.0
2009-05-18 16:20:00,95.8,95.84,95.8,95.82,709600004.0
2009-05-18 16:21:00,95.82,95.84,95.82,95.82,341600001.0
2009-05-18 16:22:00,95.82,95.84,95.815,95.84,570599999.0
2009-05-18 16:23:00,95.84,95.84,95.82,95.82,916999997.0
2009-05-18 16:24:00,95.82,95.83,95.81,95.83,612399997.0
2009-05-18 16:25:00,95.83,95.86,95.83,95.85,792600001.0
2009-05-18 16:26:00,95.85,95.88,95.85,95.865,872500003.0
2009-05-18 16:27:00,95.865,95.87,95.86,95.87,523400003.0
2009-05-18 16:28:00,95.87,95.895,95.86,95.88,729400001.0
2009-05-18 16:29:00,95.88,95.88,95.85,95.86,706999998.0
2009-05-18 16:30:00,95.86,95.87,95.85,95.86,643099993.0
2009-05-18 16:31:00,95.86,95.91,95.86,95.895,821500000.0
2009-05-18 16:32:00,95.895,95.94,95.895,95.915,903000000.0
2009-05-18 16:33:00,95.91,95.91,95.86,95.895,782700002.0
2009-05-18 16:34:00,95.895,95.93,95.875,95.915,478800000.0
2009-05-18 16:35:00,95.915,95.915,95.88,95.88,507100001.0
2009-05-18 16:36:00,95.88,95.915,95.88,95.91,673200000.0
2009-05-18 16:37:00,95.91,95.935,95.91,95.92,798599995.0
2009-05-18 16:38:00,95.92,95.92,95.88,95.88,398200001.0
2009-05-18 16:39:00,95.88,95.905,95.88,95.89,837199994.0
2009-05-18 16:40:00,95.885,95.89,95.855,95.865,768699998.0
2009-05-18 16:41:00,95.865,95.87,95.85,95.86,947600015.0
2009-05-18 16:42:00,95.865,95.89,95.855,95.86,925199998.0
2009-05-18 16:43:00,95.86,95.87,95.835,95.845,460800000.0
2009-05-18 16:44:00,95.845,95.85,95.82,95.83,367600000.0
2009-05-18 16:45:00,95.83,95.85,95.83,95.84,515800001.0
2009-05-18 16:46:00,95.85,95.85,95.83,95.84,663999989.0
2009-05-18 16:47:00,95.845,95.86,95.82,95.82,283199999.0
2009-05-18 16:48:00,95.825,95.835,95.805,95.805,905800001.0
2009-05-18 16:49:00,95.805,95.81,95.785,95.795,614999998.0
2009-05-18 16:50:00,95.79,95.805,95.78,95.8,1142000008.0
2009-05-18 16:51:00,95.8,95.82,95.8,95.81,440599998.0
2009-05-18 16:52:00,95.82,95.83,95.815,95.82,457199999.0
2009-05-18 16:53:00,95.825,95.825,95.79,95.79,773000000.0
2009-05-18 16:54:00,95.79,95.8,95.785,95.79,579199999.0
2009-05-18 16:55:00,95.785,95.81,95.785,95.81,330000000.0
2009-05-18 16:56:00,95.82,95.83,95.81,95.82,713000000.0
2009-05-18 16:57:00,95.82,95.83,95.805,95.805,709999998.0
2009-05-18 16:58:00,95.805,95.81,95.77,95.77,446400004.0
2009-05-18 16:59:00,95.77,95.8,95.765,95.77,513000000.0
2009-05-18 17:00:00,95.77,95.8,95.76,95.79,947800002.0
2009-05-18 17:01:00,95.79,95.81,95.79,95.8,510000002.0
2009-05-18 17:02:00,95.795,95.8,95.76,95.77,472200001.0
2009-05-18 17:03:00,95.765,95.795,95.76,95.79,820000001.0
2009-05-18 17:04:00,95.79,95.8,95.78,95.785,541799995.0
2009-05-18 17:05:00,95.785,95.79,95.775,95.775,663600002.0
2009-05-18 17:06:00,95.775,95.79,95.77,95.77,481600001.0
2009-05-18 17:07:00,95.77,95.77,95.745,95.745,1148799998.0
2009-05-18 17:08:00,95.745,95.76,95.745,95.75,1471800002.0
2009-05-18 17:09:00,95.75,95.755,95.745,95.75,417199996.0
2009-05-18 17:10:00,95.75,95.78,95.75,95.76,540199999.0
2009-05-18 17:11:00,95.76,95.77,95.755,95.76,547599997.0
2009-05-18 17:12:00,95.765,95.765,95.74,95.755,930400002.0
2009-05-18 17:13:00,95.755,95.77,95.73,95.77,739799998.0
2009-05-18 17:14:00,95.77,95.8,95.76,95.795,683200001.0
2009-05-18 17:15:00,95.795,95.84,95.79,95.825,680799999.0
2009-05-18 17:16:00,95.825,95.865,95.82,95.83,1039000000.0
2009-05-18 17:17:00,95.83,95.875,95.83,95.865,849399999.0
2009-05-18 17:18:00,95.87,95.87,95.82,95.82,809599998.0
2009-05-18 17:19:00,95.82,95.82,95.8,95.8,1175999996.0
2009-05-18 17:20:00,95.795,95.81,95.785,95.785,847800000.0
2009-05-18 17:21:00,95.785,95.8,95.785,95.8,591600000.0
2009-05-18 17:22:00,95.8,95.81,95.8,95.805,301800000.0
2009-05-18 17:23:00,95.81,95.81,95.78,95.78,612000000.0
2009-05-18 17:24:00,95.79,95.795,95.775,95.785,518599999.0
2009-05-18 17:25:00,95.78,95.81,95.78,95.805,255000003.0
2009-05-18 17:26:00,95.805,95.855,95.805,95.82,752299999.0
2009-05-18 17:27:00,95.82,95.82,95.8,95.805,599400008.0
2009-05-18 17:28:00,95.805,95.83,95.79,95.83,658400009.0
2009-05-18 17:29:00,95.83,95.845,95.83,95.845,1023599986.0
2009-05-18 17:30:00,95.84,95.85,95.83,95.84,621799995.0
2009-05-18 17:31:00,95.84,95.875,95.81,95.81,547100004.0
2009-05-18 17:32:00,95.81,95.83,95.81,95.83,317200002.0
2009-05-18 17:33:00,95.83,95.83,95.81,95.82,399600000.0
2009-05-18 17:34:00,95.84,95.85,95.84,95.85,566799999.0
2009-05-18 17:35:00,95.85,95.85,95.84,95.84,299999999.0
2009-05-18 17:36:00,95.84,95.84,95.84,95.84,130000000.0
2009-05-18 17:37:00,95.84,95.865,95.835,95.855,416599996.0
2009-05-18 17:38:00,95.855,95.87,95.84,95.855,556800007.0
2009-05-18 17:39:00,95.855,95.86,95.845,95.85,502799985.0
2009-05-18 17:40:00,95.85,95.88,95.85,95.855,745800002.0
2009-05-18 17:41:00,95.86,95.88,95.845,95.87,810399997.0
2009-05-18 17:42:00,95.88,95.88,95.855,95.86,723000000.0
2009-05-18 17:43:00,95.865,95.875,95.855,95.875,300600000.0
2009-05-18 17:44:00,95.87,95.88,95.855,95.865,615599998.0
2009-05-18 17:45:00,95.87,95.98,95.865,95.96,1434800001.0
2009-05-18 17:46:00,95.96,96.07,95.96,96.07,861000001.0
2009-05-18 17:47:00,96.08,96.08,96.05,96.05,1042799996.0
2009-05-18 17:48:00,96.05,96.07,96.05,96.07,1093000014.0
2009-05-18 17:49:00,96.07,96.075,96.005,96.01,1467899998.0
2009-05-18 17:50:00,96.0,96.005,95.95,95.96,930599997.0
2009-05-18 17:51:00,95.965,95.97,95.95,95.96,698799998.0
2009-05-18 17:52:00,95.96,96.01,95.96,96.005,932200001.0
2009-05-18 17:53:00,96.005,96.02,95.98,96.01,1022200009.0
2009-05-18 17:54:00,96.01,96.02,96.0,96.02,392400000.0
2009-05-18 17:55:00,96.02,96.06,96.02,96.06,311400000.0
2009-05-18 17:56:00,96.06,96.09,96.03,96.085,854399994.0
2009-05-18 17:57:00,96.09,96.125,96.06,96.06,730199996.0
2009-05-18 17:58:00,96.06,96.065,96.05,96.05,563600004.0
2009-05-18 17:59:00,96.05,96.06,96.045,96.05,797799997.0
2009-05-18 18:00:00,96.06,96.07,96.055,96.06,508400003.0
2009-05-18 18:01:00,96.055,96.115,96.05,96.1,776600000.0
2009-05-18 18:02:00,96.1,96.105,96.09,96.095,572000004.0
2009-05-18 18:03:00,96.095,96.1,96.085,96.095,204600003.0
2009-05-18 18:04:00,96.09,96.09,96.08,96.085,230200000.0
2009-05-18 18:05:00,96.09,96.09,96.07,96.07,345199998.0
2009-05-18 18:06:00,96.07,96.07,96.05,96.06,603999999.0
2009-05-18 18:07:00,96.07,96.07,96.06,96.06,117800001.0
2009-05-18 18:08:00,96.06,96.1,96.05,96.1,261200002.0
2009-05-18 18:09:00,96.1,96.1,96.08,96.08,538800003.0
2009-05-18 18:10:00,96.09,96.1,96.08,96.08,249200000.0
2009-05-18 18:11:00,96.08,96.08,96.06,96.07,290500005.0
2009-05-18 18:12:00,96.07,96.08,96.07,96.08,411199999.0
2009-05-18 18:13:00,96.08,96.09,96.08,96.09,190200001.0
2009-05-18 18:14:00,96.09,96.11,96.09,96.11,224399999.0
2009-05-18 18:15:00,96.105,96.105,96.09,96.09,579800011.0
2009-05-18 18:16:00,96.09,96.11,96.08,96.1,320600000.0
2009-05-18 18:17:00,96.095,96.1,96.08,96.08,160200000.0
2009-05-18 18:18:00,96.08,96.1,96.08,96.09,395199994.0
2009-05-18 18:19:00,96.095,96.13,96.095,96.13,724400000.0
2009-05-18 18:20:00,96.13,96.15,96.13,96.13,1306200004.0
2009-05-18 18:21:00,96.13,96.165,96.125,96.155,799399998.0
2009-05-18 18:22:00,96.155,96.25,96.155,96.22,1511399998.0
2009-05-18 18:23:00,96.22,96.22,96.15,96.16,953800005.0
2009-05-18 18:24:00,96.155,96.175,96.155,96.165,617599999.0
2009-05-18 18:25:00,96.165,96.19,96.15,96.15,978900000.0
2009-05-18 18:26:00,96.15,96.165,96.15,96.15,1062299998.0
2009-05-18 18:27:00,96.15,96.16,96.125,96.14,337200000.0
2009-05-18 18:28:00,96.14,96.175,96.13,96.175,866600003.0
2009-05-18 18:29:00,96.175,96.175,96.16,96.16,673100002.0
2009-05-18 18:30:00,96.16,96.17,96.15,96.16,625500003.0
2009-05-18 18:31:00,96.165,96.23,96.165,96.23,852300002.0
2009-05-18 18:32:00,96.23,96.29,96.23,96.27,897799997.0
2009-05-18 18:33:00,96.27,96.285,96.26,96.26,825000005.0
2009-05-18 18:34:00,96.26,96.265,96.23,96.26,725399999.0
2009-05-18 18:35:00,96.26,96.265,96.245,96.255,673100004.0
2009-05-18 18:36:00,96.26,96.32,96.26,96.29,807400000.0
2009-05-18 18:37:00,96.29,96.31,96.285,96.3,1329400001.0
2009-05-18 18:38:00,96.305,96.305,96.26,96.26,1213800000.0
2009-05-18 18:39:00,96.255,96.275,96.25,96.26,607000000.0
2009-05-18 18:40:00,96.26,96.275,96.26,96.265,356200000.0
2009-05-18 18:41:00,96.27,96.29,96.265,96.285,1071399999.0
2009-05-18 18:42:00,96.285,96.3,96.28,96.285,730200000.0
2009-05-18 18:43:00,96.285,96.3,96.285,96.29,194400000.0
2009-05-18 18:44:00,96.3,96.32,96.295,96.31,1090999996.0
2009-05-18 18:45:00,96.31,96.31,96.3,96.3,442200000.0
2009-05-18 18:46:00,96.3,96.3,96.265,96.27,666699999.0
2009-05-18 18:47:00,96.27,96.285,96.27,96.27,256300000.0
2009-05-18 18:48:00,96.27,96.28,96.26,96.26,327400000.0
2009-05-18 18:49:00,96.26,96.26,96.245,96.26,502000003.0
2009-05-18 18:50:00,96.27,96.28,96.26,96.275,627599991.0
2009-05-18 18:51:00,96.275,96.275,96.265,96.275,267000000.0
2009-05-18 18:52:00,96.275,96.3,96.27,96.28,570099997.0
2009-05-18 18:53:00,96.28,96.28,96.27,96.28,321600000.0
2009-05-18 18:54:00,96.275,96.285,96.27,96.27,324600000.0
2009-05-18 18:55:00,96.27,96.28,96.26,96.26,378000001.0
2009-05-18 18:56:00,96.26,96.27,96.26,96.265,143200000.0
2009-05-18 18:57:00,96.265,96.28,96.26,96.28,449400000.0
2009-05-18 18:58:00,96.285,96.305,96.27,96.285,479599997.0
2009-05-18 18:59:00,96.285,96.29,96.27,96.28,183000000.0
2009-05-18 19:00:00,96.28,96.29,96.27,96.27,183400000.0
2009-05-18 19:01:00,96.27,96.285,96.25,96.25,250800000.0
2009-05-18 19:02:00,96.25,96.255,96.24,96.245,332900000.0
2009-05-18 19:03:00,96.25,96.255,96.24,96.24,484600000.0
2009-05-18 19:04:00,96.24,96.25,96.24,96.25,425799994.0
2009-05-18 19:05:00,96.25,96.255,96.245,96.25,224599999.0
2009-05-18 19:06:00,96.25,96.25,96.24,96.245,95700000.0
2009-05-18 19:07:00,96.24,96.25,96.24,96.24,243000000.0
2009-05-18 19:08:00,96.24,96.25,96.23,96.23,343200001.0
2009-05-18 19:09:00,96.23,96.24,96.23,96.23,280600000.0
2009-05-18 19:10:00,96.23,96.245,96.2,96.23,563599991.0
2009-05-18 19:11:00,96.235,96.235,96.21,96.22,307599999.0
2009-05-18 19:12:00,96.22,96.24,96.22,96.24,43200000.0
2009-05-18 19:13:00,96.24,96.285,96.24,96.28,385899998.0
2009-05-18 19:14:00,96.275,96.28,96.265,96.27,262600000.0
2009-05-18 19:15:00,96.265,96.265,96.25,96.26,238200000.0
2009-05-18 19:16:00,96.26,96.27,96.25,96.27,412199996.0
2009-05-18 19:17:00,96.26,96.26,96.255,96.26,124999997.0
2009-05-18 19:18:00,96.26,96.28,96.255,96.28,200999998.0
2009-05-18 19:19:00,96.27,96.28,96.25,96.26,509199992.0
2009-05-18 19:20:00,96.26,96.27,96.26,96.27,158200000.0
2009-05-18 19:21:00,96.27,96.27,96.26,96.27,382200000.0
2009-05-18 19:22:00,96.27,96.27,96.245,96.25,230800000.0
2009-05-18 19:23:00,96.25,96.25,96.23,96.25,225800000.0
2009-05-18 19:24:00,96.23,96.26,96.23,96.26,252900000.0
2009-05-18 19:25:00,96.26,96.26,96.26,96.26,6800000.0
2009-05-18 19:26:00,96.26,96.26,96.23,96.23,175800001.0
2009-05-18 19:27:00,96.23,96.24,96.23,96.23,282200000.0
2009-05-18 19:28:00,96.23,96.23,96.23,96.23,54400000.0
2009-05-18 19:29:00,96.23,96.24,96.23,96.24,141400000.0
2009-05-18 19:30:00,96.24,96.25,96.24,96.24,210600003.0
2009-05-18 19:31:00,96.24,96.25,96.24,96.25,144400000.0
2009-05-18 19:32:00,96.25,96.25,96.24,96.24,36800000.0
2009-05-18 19:33:00,96.24,96.24,96.24,96.24,23800000.0
2009-05-18 19:34:00,96.24,96.25,96.24,96.25,96000000.0
2009-05-18 19:35:00,96.25,96.25,96.25,96.25,51200000.0
2009-05-18 19:36:00,96.25,96.25,96.24,96.25,95800001.0
2009-05-18 19:37:00,96.25,96.26,96.25,96.26,42400000.0
2009-05-18 19:38:00,96.255,96.255,96.25,96.25,60400000.0
2009-05-18 19:39:00,96.25,96.255,96.25,96.25,143799999.0
2009-05-18 19:40:00,96.25,96.25,96.25,96.25,10200000.0
2009-05-18 19:41:00,96.24,96.25,96.24,96.25,152599999.0
2009-05-18 19:42:00,96.25,96.25,96.24,96.25,183400001.0
2009-05-18 19:43:00,96.25,96.26,96.25,96.25,90000002.0
2009-05-18 19:44:00,96.26,96.26,96.25,96.25,45000001.0
2009-05-18 19:45:00,96.25,96.25,96.24,96.24,88400000.0
2009-05-18 19:46:00,96.24,96.26,96.24,96.25,111000000.0
2009-05-18 19:47:00,96.25,96.26,96.25,96.25,141799999.0
2009-05-18 19:48:00,96.25,96.26,96.25,96.25,135800000.0
2009-05-18 19:49:00,96.25,96.25,96.25,96.25,44800000.0
2009-05-18 19:50:00,96.25,96.27,96.25,96.26,183400003.0
2009-05-18 19:51:00,96.26,96.27,96.26,96.27,52800000.0
2009-05-18 19:52:00,96.27,96.27,96.26,96.26,93599999.0
2009-05-18 19:53:00,96.26,96.27,96.26,96.26,130600001.0
2009-05-18 19:54:00,96.265,96.29,96.265,96.28,196599999.0
2009-05-18 19:55:00,96.28,96.28,96.27,96.28,73000000.0
2009-05-18 19:56:00,96.28,96.28,96.28,96.28,64400000.0
2009-05-18 19:57:00,96.28,96.28,96.28,96.28,17600000.0
2009-05-18 19:58:00,96.285,96.285,96.285,96.285,7600000.0
2009-05-18 19:59:00,96.28,96.28,96.27,96.27,227400000.0
2009-05-18 20:00:00,96.27,96.27,96.27,96.27,604800000.0
2009-05-18 20:01:00,96.27,96.27,96.27,96.27,302400000.0
2009-05-18 20:02:00,96.27,96.27,96.27,96.27,560000000.0
2009-05-18 20:03:00,96.27,96.27,96.24,96.24,284600000.0
2009-05-18 20:04:00,96.24,96.25,96.23,96.24,216400000.0
2009-05-18 20:05:00,96.24,96.25,96.24,96.24,85000000.0
2009-05-18 20:06:00,96.24,96.26,96.24,96.25,329800002.0
2009-05-18 20:07:00,96.25,96.25,96.23,96.23,69600000.0
2009-05-18 20:08:00,96.23,96.23,96.22,96.22,231600000.0
2009-05-18 20:09:00,96.22,96.23,96.21,96.215,417400000.0
2009-05-18 20:10:00,96.21,96.22,96.21,96.215,85600000.0
2009-05-18 20:11:00,96.22,96.23,96.22,96.22,131400000.0
2009-05-18 20:12:00,96.22,96.24,96.22,96.22,307200001.0
2009-05-18 20:13:00,96.22,96.23,96.22,96.22,92800000.0
2009-05-18 20:14:00,96.22,96.26,96.22,96.24,268400001.0
2009-05-18 20:15:00,96.24,96.26,96.24,96.26,127400001.0
2009-05-18 20:16:00,96.26,96.27,96.26,96.27,129000000.0
2009-05-18 20:17:00,96.27,96.275,96.27,96.27,286000000.0
2009-05-18 20:18:00,96.27,96.325,96.27,96.31,934199992.0
2009-05-18 20:19:00,96.31,96.31,96.305,96.31,256800001.0
2009-05-18 20:20:00,96.31,96.33,96.305,96.305,294400001.0
2009-05-18 20:21:00,96.31,96.31,96.305,96.31,141200000.0
2009-05-18 20:22:00,96.31,96.31,96.285,96.285,140200000.0
2009-05-18 20:23:00,96.285,96.29,96.28,96.28,360600000.0
2009-05-18 20:24:00,96.28,96.28,96.28,96.28,138200002.0
2009-05-18 20:25:00,96.28,96.28,96.255,96.26,428800000.0
2009-05-18 20:26:00,96.26,96.27,96.25,96.255,610599998.0
2009-05-18 20:27:00,96.255,96.265,96.255,96.26,99400001.0
2009-05-18 20:28:00,96.26,96.27,96.26,96.27,74600003.0
2009-05-18 20:29:00,96.265,96.265,96.265,96.265,21600000.0
2009-05-18 20:30:00,96.27,96.27,96.27,96.27,144600002.0
2009-05-18 20:31:00,96.27,96.29,96.27,96.29,59600001.0
2009-05-18 20:32:00,96.3,96.3,96.285,96.29,222200005.0
2009-05-18 20:33:00,96.3,96.3,96.295,96.3,50800000.0
2009-05-18 20:34:00,96.29,96.3,96.28,96.28,179400001.0
2009-05-18 20:35:00,96.28,96.28,96.27,96.27,177000000.0
2009-05-18 20:36:00,96.27,96.28,96.26,96.28,459000001.0
2009-05-18 20:37:00,96.275,96.275,96.275,96.275,16000000.0
2009-05-18 20:38:00,96.28,96.28,96.28,96.28,13600000.0
2009-05-18 20:39:00,96.285,96.3,96.28,96.3,239600001.0
2009-05-18 20:40:00,96.3,96.3,96.28,96.29,495800003.0
2009-05-18 20:41:00,96.29,96.33,96.29,96.32,336400006.0
2009-05-18 20:42:00,96.32,96.34,96.32,96.32,300800000.0
2009-05-18 20:43:00,96.33,96.385,96.33,96.375,667600000.0
2009-05-18 20:44:00,96.375,96.4,96.37,96.4,475999998.0
2009-05-18 20:45:00,96.4,96.42,96.4,96.42,579900003.0
2009-05-18 20:46:00,96.43,96.455,96.43,96.45,116000000.0
2009-05-18 20:47:00,96.45,96.46,96.44,96.45,461400004.0
2009-05-18 20:48:00,96.45,96.45,96.45,96.45,243200007.0
2009-05-18 20:49:00,96.45,96.46,96.44,96.44,181599998.0
2009-05-18 20:50:00,96.44,96.45,96.43,96.44,756800009.0
2009-05-18 20:51:00,96.44,96.45,96.42,96.42,388000001.0
2009-05-18 20:52:00,96.42,96.43,96.415,96.415,375200000.0
2009-05-18 20:53:00,96.415,96.42,96.41,96.415,119400000.0
2009-05-18 20:54:00,96.415,96.42,96.41,96.42,362400000.0
2009-05-18 20:55:00,96.425,96.425,96.41,96.42,291000004.0
2009-05-18 20:56:00,96.415,96.42,96.41,96.42,456599999.0
2009-05-18 20:57:00,96.42,96.42,96.41,96.41,125600000.0
2009-05-18 20:58:00,96.41,96.41,96.4,96.4,316199999.0
2009-05-18 20:59:00,96.4,96.42,96.4,96.42,518000000.0
2009-05-18 21:00:00,96.42,96.43,96.41,96.41,239800002.0
2009-05-18 21:01:00,96.4,96.4,96.38,96.38,219799998.0
2009-05-18 21:02:00,96.38,96.38,96.345,96.355,342200000.0
2009-05-18 21:03:00,96.35,96.36,96.34,96.34,362999998.0
2009-05-18 21:04:00,96.335,96.35,96.335,96.35,463399996.0
2009-05-18 21:05:00,96.35,96.36,96.345,96.36,62600000.0
2009-05-18 21:06:00,96.37,96.38,96.36,96.36,88600003.0
2009-05-18 21:07:00,96.36,96.36,96.36,96.36,85400001.0
2009-05-18 21:08:00,96.36,96.365,96.345,96.35,83800001.0
2009-05-18 21:09:00,96.34,96.37,96.34,96.35,164600000.0
2009-05-18 21:10:00,96.36,96.37,96.355,96.355,222600005.0
2009-05-18 21:11:00,96.355,96.37,96.335,96.37,192000001.0
2009-05-18 21:12:00,96.37,96.37,96.37,96.37,59400000.0
2009-05-18 21:13:00,96.37,96.39,96.37,96.39,154400000.0
2009-05-18 21:14:00,96.38,96.38,96.36,96.38,88200001.0
2009-05-18 21:15:00,96.37,96.37,96.36,96.36,121599999.0
2009-05-18 21:16:00,96.37,96.37,96.335,96.34,178199999.0
2009-05-18 21:17:00,96.34,96.34,96.335,96.335,86600000.0
2009-05-18 21:18:00,96.334,96.339,96.331,96.339,71200000.0
2009-05-18 21:19:00,96.34,96.345,96.335,96.345,71200000.0
2009-05-18 21:20:00,96.34,96.34,96.33,96.335,495400000.0
2009-05-18 21:21:00,96.34,96.35,96.33,96.335,323000001.0
2009-05-18 21:22:00,96.33,96.335,96.33,96.335,202600003.0
2009-05-18 21:23:00,96.33,96.35,96.33,96.35,174599997.0
2009-05-18 21:24:00,96.35,96.35,96.35,96.35,14600000.0
2009-05-18 21:25:00,96.36,96.36,96.36,96.36,47600000.0
2009-05-18 21:26:00,96.36,96.36,96.35,96.35,459799998.0
2009-05-18 21:27:00,96.36,96.365,96.35,96.365,65200000.0
2009-05-18 21:28:00,96.35,96.365,96.35,96.35,293200000.0
2009-05-18 21:29:00,96.326,96.337,96.326,96.337,82600000.0
2009-05-18 21:30:00,96.341,96.342,96.334,96.334,82600000.0
2009-05-18 21:31:00,96.35,96.355,96.35,96.35,82600000.0
2009-05-18 21:32:00,96.36,96.36,96.35,96.35,18000000.0
2009-05-18 21:33:00,96.35,96.36,96.35,96.36,96600000.0
2009-05-18 21:34:00,96.356,96.356,96.356,96.356,25400000.0
2009-05-18 21:35:00,96.355,96.36,96.35,96.35,25400000.0
2009-05-18 21:36:00,96.35,96.35,96.35,96.35,88200000.0
2009-05-18 21:37:00,96.355,96.355,96.355,96.355,38000000.0
2009-05-18 21:38:00,96.36,96.365,96.36,96.36,183900000.0
2009-05-18 21:39:00,96.36,96.36,96.36,96.36,112800000.0
2009-05-18 21:40:00,96.36,96.36,96.36,96.36,268800000.0
2009-05-18 21:41:00,96.37,96.37,96.36,96.37,31200000.0
2009-05-18 21:42:00,96.365,96.37,96.36,96.37,237400000.0
2009-05-18 21:43:00,96.37,96.37,96.33,96.35,575799995.0
2009-05-18 21:44:00,96.35,96.35,96.34,96.35,152000001.0
2009-05-18 21:45:00,96.345,96.35,96.335,96.35,101700000.0
2009-05-18 21:46:00,96.35,96.35,96.335,96.335,194600000.0
2009-05-18 21:47:00,96.33,96.34,96.325,96.34,125799999.0
2009-05-18 21:48:00,96.34,96.34,96.335,96.34,30200000.0
2009-05-18 21:49:00,96.335,96.37,96.335,96.35,380900001.0
2009-05-18 21:50:00,96.35,96.36,96.35,96.36,83200000.0
2009-05-18 21:51:00,96.36,96.37,96.36,96.37,248200004.0
2009-05-18 21:52:00,96.37,96.37,96.365,96.365,49000000.0
2009-05-18 21:53:00,96.375,96.38,96.365,96.38,194200002.0
2009-05-18 21:54:00,96.37,96.39,96.365,96.375,326600002.0
2009-05-18 21:55:00,96.365,96.39,96.365,96.375,239600001.0
2009-05-18 21:56:00,96.37,96.395,96.37,96.39,203400000.0
2009-05-18 21:57:00,96.39,96.39,96.38,96.38,104600001.0
2009-05-18 21:58:00,96.38,96.39,96.37,96.37,285800003.0
2009-05-18 21:59:00,96.37,96.38,96.365,96.37,502600013.0
2009-05-18 22:00:00,96.37,96.395,96.37,96.39,358000001.0
2009-05-18 22:01:00,96.39,96.415,96.39,96.41,343800000.0
2009-05-18 22:02:00,96.4,96.41,96.385,96.39,276800000.0
2009-05-18 22:03:00,96.39,96.39,96.39,96.39,108799999.0
2009-05-18 22:04:00,96.39,96.39,96.38,96.38,137400000.0
2009-05-18 22:05:00,96.38,96.395,96.38,96.38,173300000.0
2009-05-18 22:06:00,96.385,96.385,96.375,96.38,223000000.0
2009-05-18 22:07:00,96.38,96.385,96.375,96.375,164599999.0
2009-05-18 22:08:00,96.385,96.39,96.375,96.375,126600000.0
2009-05-18 22:09:00,96.38,96.395,96.38,96.38,253600000.0
2009-05-18 22:10:00,96.38,96.395,96.38,96.385,144799999.0
2009-05-18 22:11:00,96.38,96.39,96.38,96.39,70800000.0
2009-05-18 22:12:00,96.385,96.385,96.38,96.385,34000000.0
2009-05-18 22:13:00,96.38,96.39,96.38,96.38,145200002.0
2009-05-18 22:14:00,96.38,96.38,96.37,96.375,134499999.0
2009-05-18 22:15:00,96.375,96.38,96.37,96.37,84800000.0
2009-05-18 22:16:00,96.37,96.38,96.365,96.37,317400001.0
2009-05-18 22:17:00,96.37,96.37,96.36,96.36,252200001.0
2009-05-18 22:18:00,96.36,96.36,96.36,96.36,56000000.0
2009-05-18 22:19:00,96.36,96.37,96.36,96.365,210800001.0
2009-05-18 22:20:00,96.365,96.37,96.36,96.36,286200001.0
2009-05-18 22:21:00,96.37,96.37,96.36,96.37,34200000.0
2009-05-18 22:22:00,96.37,96.37,96.365,96.365,10600000.0
2009-05-18 22:23:00,96.365,96.365,96.36,96.36,88000002.0
2009-05-18 22:24:00,96.36,96.36,96.36,96.36,145600000.0
2009-05-18 22:25:00,96.36,96.36,96.36,96.36,123200000.0
2009-05-18 22:26:00,96.36,96.36,96.36,96.36,56000000.0
2009-05-18 22:27:00,96.36,96.36,96.36,96.36,55000000.0
2009-05-18 22:28:00,96.349,96.352,96.331,96.351,48000000.0
2009-05-18 22:29:00,96.365,96.365,96.36,96.36,48000000.0
2009-05-18 22:30:00,96.355,96.36,96.355,96.36,162400000.0
2009-05-18 22:31:00,96.355,96.36,96.34,96.34,50600000.0
2009-05-18 22:32:00,96.35,96.35,96.315,96.315,135900001.0
2009-05-18 22:33:00,96.315,96.32,96.31,96.31,99200000.0
2009-05-18 22:34:00,96.305,96.31,96.3,96.31,38800000.0
2009-05-18 22:35:00,96.31,96.31,96.295,96.31,116000003.0
2009-05-18 22:36:00,96.31,96.31,96.295,96.3,104000002.0
2009-05-18 22:37:00,96.31,96.31,96.31,96.31,3400000.0
2009-05-18 22:38:00,96.315,96.315,96.31,96.31,10200000.0
2009-05-18 22:39:00,96.31,96.31,96.31,96.31,3400000.0
2009-05-18 22:40:00,96.3,96.31,96.3,96.31,50200000.0
2009-05-18 22:41:00,96.31,96.32,96.31,96.32,13600000.0
2009-05-18 22:42:00,96.31,96.32,96.295,96.32,55800001.0
2009-05-18 22:43:00,96.32,96.32,96.295,96.3,201000000.0
2009-05-18 22:44:00,96.305,96.31,96.295,96.3,97400000.0
2009-05-18 22:45:00,96.31,96.31,96.295,96.295,40600000.0
2009-05-18 22:46:00,96.29,96.305,96.28,96.29,310200007.0
2009-05-18 22:47:00,96.29,96.29,96.29,96.29,7600000.0
2009-05-18 22:48:00,96.3,96.31,96.3,96.31,31400000.0
2009-05-18 22:49:00,96.31,96.31,96.27,96.3,220000002.0
2009-05-18 22:50:00,96.3,96.3,96.3,96.3,14600000.0
2009-05-18 22:51:00,96.3,96.3,96.3,96.3,3400000.0
2009-05-18 22:52:00,96.3,96.32,96.29,96.32,98000001.0
2009-05-18 22:53:00,96.31,96.32,96.295,96.32,57000001.0
2009-05-18 22:54:00,96.32,96.32,96.31,96.31,11800000.0
2009-05-18 22:55:00,96.305,96.305,96.3,96.3,59200000.0
2009-05-18 22:56:00,96.3,96.3,96.3,96.3,14600000.0
2009-05-18 22:57:00,96.31,96.31,96.3,96.3,49400001.0
2009-05-18 22:58:00,96.3,96.315,96.29,96.315,94400001.0
2009-05-18 22:59:00,96.295,96.3,96.285,96.29,95400000.0
2009-05-18 23:00:00,96.28,96.28,96.27,96.28,9600000.0
2009-05-18 23:01:00,96.27,96.28,96.245,96.28,19200000.0
2009-05-18 23:02:00,96.29,96.29,96.29,96.29,8000000.0
2009-05-18 23:03:00,96.29,96.295,96.28,96.295,59000000.0
2009-05-18 23:04:00,96.295,96.295,96.26,96.275,46400000.0
2009-05-18 23:05:00,96.275,96.285,96.255,96.255,196600000.0
2009-05-18 23:06:00,96.255,96.26,96.25,96.26,43200000.0
2009-05-18 23:07:00,96.25,96.255,96.25,96.255,13800000.0
2009-05-18 23:08:00,96.265,96.265,96.265,96.265,6800000.0
2009-05-18 23:09:00,96.265,96.275,96.26,96.26,28400000.0
2009-05-18 23:10:00,96.261,96.266,96.254,96.257,8400000.0
2009-05-18 23:11:00,96.26,96.27,96.26,96.27,8400000.0
2009-05-18 23:12:00,96.27,96.29,96.27,96.285,32400000.0
2009-05-18 23:13:00,96.285,96.285,96.28,96.28,18000000.0
2009-05-18 23:14:00,96.285,96.285,96.28,96.28,25600000.0
2009-05-18 23:15:00,96.28,96.28,96.275,96.275,25800000.0
2009-05-18 23:16:00,96.27,96.271,96.269,96.271,102600000.0
2009-05-18 23:17:00,96.275,96.275,96.25,96.25,102600000.0
2009-05-18 23:18:00,96.25,96.25,96.25,96.25,6800000.0
2009-05-18 23:19:00,96.25,96.26,96.25,96.26,28800000.0
2009-05-18 23:20:00,96.251,96.251,96.251,96.251,47600001.0
2009-05-18 23:21:00,96.265,96.27,96.26,96.26,47600001.0
2009-05-18 23:22:00,96.26,96.26,96.21,96.23,106200000.0
2009-05-18 23:23:00,96.23,96.245,96.225,96.23,117199999.0
2009-05-18 23:24:00,96.222,96.226,96.222,96.226,11000000.0
2009-05-18 23:26:00,96.23,96.235,96.23,96.235,11000000.0
2009-05-18 23:27:00,96.23,96.245,96.23,96.23,43400000.0
2009-05-18 23:28:00,96.23,96.24,96.23,96.23,99200001.0
2009-05-18 23:29:00,96.23,96.24,96.23,96.24,49200000.0
2009-05-18 23:30:00,96.24,96.26,96.23,96.235,135600002.0
2009-05-18 23:31:00,96.235,96.235,96.23,96.23,18200000.0
2009-05-18 23:32:00,96.23,96.24,96.23,96.24,57199998.0
2009-05-18 23:33:00,96.24,96.24,96.23,96.24,137200000.0
2009-05-18 23:35:00,96.235,96.25,96.235,96.25,79800001.0
2009-05-18 23:36:00,96.25,96.25,96.24,96.24,41200000.0
2009-05-18 23:37:00,96.23,96.235,96.23,96.235,48800000.0
2009-05-18 23:38:00,96.231,96.233,96.231,96.233,52400000.0
2009-05-18 23:39:00,96.235,96.24,96.235,96.24,52400000.0
2009-05-18 23:40:00,96.24,96.24,96.185,96.21,458199999.0
2009-05-18 23:41:00,96.21,96.225,96.21,96.22,81200000.0
2009-05-18 23:42:00,96.21,96.22,96.21,96.22,89000000.0
2009-05-18 23:43:00,96.21,96.235,96.21,96.22,171400000.0
2009-05-18 23:44:00,96.226,96.226,96.216,96.216,41200000.0
2009-05-18 23:45:00,96.22,96.225,96.22,96.225,41200000.0
2009-05-18 23:46:00,96.221,96.222,96.219,96.222,14600000.0
2009-05-18 23:47:00,96.223,96.223,96.223,96.223,14600000.0
2009-05-18 23:48:00,96.225,96.225,96.225,96.225,14600000.0
2009-05-18 23:49:00,96.226,96.226,96.226,96.226,34000000.0
2009-05-18 23:50:00,96.225,96.225,96.22,96.22,34000000.0
2009-05-18 23:51:00,96.215,96.215,96.215,96.215,3400000.0
2009-05-18 23:52:00,96.215,96.215,96.215,96.215,3400000.0
2009-05-18 23:53:00,96.21,96.225,96.2,96.22,72200000.0
2009-05-18 23:54:00,96.22,96.22,96.215,96.215,18000000.0
2009-05-18 23:55:00,96.196,96.215,96.196,96.215,14600000.0
2009-05-18 23:56:00,96.21,96.21,96.21,96.21,14600000.0
2009-05-18 23:57:00,96.21,96.23,96.21,96.23,65400000.0
2009-05-18 23:58:00,96.23,96.265,96.205,96.23,251100000.0
2009-05-18 23:59:00,96.235,96.27,96.235,96.255,233300000.0
2009-05-19 00:00:00,96.26,96.27,96.225,96.225,283288701.0
2009-05-19 00:01:00,96.23,96.23,96.23,96.23,30999999.0
2009-05-19 00:02:00,96.23,96.24,96.23,96.24,26600000.0
2009-05-19 00:03:00,96.25,96.25,96.225,96.235,77400000.0
2009-05-19 00:04:00,96.235,96.24,96.23,96.24,86400000.0
2009-05-19 00:05:00,96.24,96.24,96.23,96.23,40200000.0
2009-05-19 00:06:00,96.225,96.23,96.22,96.22,22600000.0
2009-05-19 00:07:00,96.22,96.25,96.22,96.225,122000000.0
2009-05-19 00:08:00,96.23,96.23,96.23,96.23,3400000.0
2009-05-19 00:09:00,96.23,96.24,96.23,96.23,45400000.0
2009-05-19 00:10:00,96.23,96.23,96.22,96.22,131800000.0
2009-05-19 00:11:00,96.22,96.22,96.215,96.22,177000000.0
2009-05-19 00:12:00,96.22,96.22,96.2,96.2,103600000.0
2009-05-19 00:13:00,96.21,96.22,96.2,96.22,52500000.0
2009-05-19 00:14:00,96.22,96.23,96.22,96.225,217799999.0
2009-05-19 00:15:00,96.23,96.24,96.22,96.22,129400001.0
2009-05-19 00:16:00,96.225,96.25,96.225,96.25,224799997.0
2009-05-19 00:17:00,96.255,96.26,96.255,96.26,188200000.0
2009-05-19 00:18:00,96.26,96.27,96.245,96.265,422600002.0
2009-05-19 00:19:00,96.27,96.28,96.26,96.28,204200002.0
2009-05-19 00:20:00,96.28,96.29,96.26,96.26,477999997.0
2009-05-19 00:21:00,96.26,96.27,96.26,96.265,111800000.0
2009-05-19 00:22:00,96.26,96.29,96.255,96.29,144200000.0
2009-05-19 00:23:00,96.3,96.3,96.25,96.27,366399996.0
2009-05-19 00:24:00,96.265,96.265,96.25,96.26,300800000.0
2009-05-19 00:25:00,96.26,96.355,96.26,96.355,755499998.0
2009-05-19 00:26:00,96.355,96.355,96.32,96.34,431800001.0
2009-05-19 00:27:00,96.335,96.36,96.32,96.35,300199999.0
2009-05-19 00:28:00,96.35,96.35,96.33,96.33,428799994.0
2009-05-19 00:29:00,96.33,96.33,96.32,96.325,217599999.0
2009-05-19 00:30:00,96.325,96.335,96.315,96.315,78800000.0
2009-05-19 00:31:00,96.33,96.33,96.32,96.32,17600000.0
2009-05-19 00:32:00,96.32,96.32,96.32,96.32,13200000.0
2009-05-19 00:33:00,96.32,96.32,96.32,96.32,6800000.0
2009-05-19 00:34:00,96.32,96.33,96.32,96.33,39700000.0
2009-05-19 00:35:00,96.319,96.321,96.319,96.321,8000000.0
2009-05-19 00:36:00,96.34,96.345,96.34,96.345,8000000.0
2009-05-19 00:37:00,96.345,96.345,96.325,96.325,356799999.0
2009-05-19 00:38:00,96.325,96.35,96.32,96.35,345800003.0
2009-05-19 00:39:00,96.35,96.35,96.35,96.35,226599998.0
2009-05-19 00:40:00,96.34,96.35,96.34,96.35,142400001.0
2009-05-19 00:41:00,96.35,96.35,96.345,96.35,135800003.0
2009-05-19 00:42:00,96.35,96.36,96.35,96.36,58599999.0
2009-05-19 00:43:00,96.36,96.37,96.36,96.37,36800000.0
2009-05-19 00:44:00,96.358,96.358,96.354,96.354,13600000.0
2009-05-19 00:45:00,96.36,96.36,96.36,96.36,13600000.0
2009-05-19 00:46:00,96.36,96.365,96.35,96.35,91199998.0
2009-05-19 00:47:00,96.35,96.35,96.34,96.34,185400001.0
2009-05-19 00:48:00,96.34,96.38,96.33,96.365,324200002.0
2009-05-19 00:49:00,96.365,96.4,96.355,96.39,452700001.0
2009-05-19 00:50:00,96.39,96.4,96.38,96.38,310800000.0
2009-05-19 00:51:00,96.38,96.38,96.38,96.38,35200000.0
2009-05-19 00:52:00,96.38,96.395,96.38,96.38,99200000.0
2009-05-19 00:53:00,96.38,96.38,96.38,96.38,3400000.0
2009-05-19 00:54:00,96.38,96.38,96.37,96.38,56200000.0
2009-05-19 00:55:00,96.38,96.38,96.38,96.38,13600000.0
2009-05-19 00:56:00,96.38,96.4,96.38,96.4,189200001.0
2009-05-19 00:57:00,96.39,96.405,96.39,96.4,313400003.0
2009-05-19 00:58:00,96.39,96.4,96.365,96.375,676400003.0
2009-05-19 00:59:00,96.385,96.4,96.38,96.38,298800000.0
2009-05-19 01:00:00,96.38,96.39,96.365,96.38,419000002.0
2009-05-19 01:01:00,96.385,96.385,96.37,96.38,86200000.0
2009-05-19 01:02:00,96.38,96.38,96.36,96.38,53000000.0
2009-05-19 01:03:00,96.38,96.38,96.37,96.375,184600000.0
2009-05-19 01:04:00,96.375,96.375,96.35,96.365,106199999.0
2009-05-19 01:05:00,96.365,96.37,96.365,96.37,11200000.0
2009-05-19 01:06:00,96.37,96.395,96.37,96.39,266000000.0
2009-05-19 01:07:00,96.39,96.395,96.375,96.395,274800000.0
2009-05-19 01:08:00,96.395,96.4,96.375,96.38,213200001.0
2009-05-19 01:09:00,96.38,96.425,96.38,96.415,299400001.0
2009-05-19 01:10:00,96.415,96.415,96.405,96.405,229600003.0
2009-05-19 01:11:00,96.4,96.41,96.395,96.4,148200000.0
2009-05-19 01:12:00,96.4,96.4,96.4,96.4,225600000.0
2009-05-19 01:13:00,96.4,96.4,96.39,96.39,94400000.0
2009-05-19 01:14:00,96.39,96.39,96.345,96.385,198200000.0
2009-05-19 01:15:00,96.365,96.39,96.365,96.38,155000000.0
2009-05-19 01:16:00,96.39,96.45,96.39,96.44,322799992.0
2009-05-19 01:17:00,96.43,96.44,96.42,96.42,229199998.0
2009-05-19 01:18:00,96.42,96.42,96.39,96.39,168600000.0
2009-05-19 01:19:00,96.39,96.4,96.355,96.38,548399998.0
2009-05-19 01:20:00,96.38,96.38,96.38,96.38,3400000.0
2009-05-19 01:21:00,96.38,96.39,96.38,96.38,78800001.0
2009-05-19 01:22:00,96.38,96.39,96.38,96.39,35200000.0
2009-05-19 01:23:00,96.38,96.38,96.37,96.37,73600000.0
2009-05-19 01:24:00,96.37,96.395,96.37,96.38,175600000.0
2009-05-19 01:25:00,96.38,96.41,96.38,96.395,265800003.0
2009-05-19 01:26:00,96.395,96.4,96.38,96.38,69400000.0
2009-05-19 01:27:00,96.375,96.38,96.37,96.38,51000000.0
2009-05-19 01:28:00,96.38,96.38,96.38,96.38,10000000.0
2009-05-19 01:29:00,96.39,96.4,96.38,96.4,138200000.0
2009-05-19 01:30:00,96.395,96.4,96.38,96.4,266999998.0
2009-05-19 01:31:00,96.4,96.45,96.4,96.44,490000000.0
2009-05-19 01:32:00,96.44,96.45,96.42,96.44,359600000.0
2009-05-19 01:33:00,96.44,96.44,96.425,96.425,168199999.0
2009-05-19 01:34:00,96.44,96.44,96.425,96.43,68000000.0
2009-05-19 01:35:00,96.425,96.44,96.425,96.43,118800000.0
2009-05-19 01:36:00,96.43,96.43,96.42,96.42,112200000.0
2009-05-19 01:37:00,96.425,96.425,96.415,96.42,82400000.0
2009-05-19 01:38:00,96.42,96.42,96.395,96.4,391000003.0
2009-05-19 01:39:00,96.4,96.42,96.4,96.4,863999999.0
2009-05-19 01:40:00,96.4,96.4,96.38,96.4,238800000.0
2009-05-19 01:41:00,96.4,96.42,96.4,96.41,355000004.0
2009-05-19 01:42:00,96.41,96.42,96.41,96.41,222800000.0
2009-05-19 01:43:00,96.41,96.41,96.405,96.41,124000000.0
2009-05-19 01:44:00,96.41,96.41,96.4,96.4,162600001.0
2009-05-19 01:45:00,96.4,96.4,96.4,96.4,16600000.0
2009-05-19 01:46:00,96.4,96.4,96.39,96.39,87600000.0
2009-05-19 01:47:00,96.39,96.39,96.37,96.37,135200000.0
2009-05-19 01:48:00,96.38,96.38,96.36,96.36,231800000.0
2009-05-19 01:49:00,96.36,96.38,96.36,96.36,341600001.0
2009-05-19 01:50:00,96.36,96.37,96.355,96.36,196900000.0
2009-05-19 01:51:00,96.36,96.37,96.32,96.33,281300000.0
2009-05-19 01:52:00,96.335,96.34,96.325,96.325,166400000.0
2009-05-19 01:53:00,96.325,96.34,96.32,96.34,146800000.0
2009-05-19 01:54:00,96.34,96.35,96.34,96.34,84000000.0
2009-05-19 01:55:00,96.34,96.345,96.335,96.335,84800000.0
2009-05-19 01:56:00,96.335,96.335,96.32,96.33,41200000.0
2009-05-19 01:57:00,96.33,96.34,96.32,96.325,63600000.0
2009-05-19 01:58:00,96.325,96.33,96.32,96.32,83000000.0
2009-05-19 01:59:00,96.32,96.33,96.31,96.31,88000000.0
2009-05-19 02:00:00,96.305,96.305,96.285,96.29,680799999.0
2009-05-19 02:01:00,96.29,96.34,96.29,96.33,222200001.0
2009-05-19 02:02:00,96.33,96.35,96.33,96.35,164400004.0
2009-05-19 02:03:00,96.35,96.355,96.34,96.34,299400003.0
2009-05-19 02:04:00,96.34,96.385,96.34,96.375,156999999.0
2009-05-19 02:05:00,96.38,96.4,96.38,96.395,132600000.0
2009-05-19 02:06:00,96.39,96.39,96.355,96.355,197200000.0
2009-05-19 02:07:00,96.36,96.38,96.355,96.37,85100000.0
2009-05-19 02:08:00,96.365,96.47,96.365,96.465,868200003.0
2009-05-19 02:09:00,96.47,96.48,96.43,96.43,477799999.0
2009-05-19 02:10:00,96.43,96.45,96.425,96.45,500200000.0
2009-05-19 02:11:00,96.45,96.46,96.43,96.45,662599998.0
2009-05-19 02:12:00,96.44,96.47,96.435,96.465,876599999.0
2009-05-19 02:13:00,96.46,96.49,96.455,96.49,379199999.0
2009-05-19 02:14:00,96.485,96.565,96.485,96.53,575600000.0
2009-05-19 02:15:00,96.53,96.55,96.51,96.54,999500005.0
2009-05-19 02:16:00,96.54,96.56,96.51,96.545,1016799995.0
2009-05-19 02:17:00,96.54,96.56,96.525,96.56,589399999.0
2009-05-19 02:18:00,96.56,96.61,96.555,96.58,717000004.0
2009-05-19 02:19:00,96.58,96.59,96.545,96.57,444099999.0
2009-05-19 02:20:00,96.57,96.58,96.525,96.54,398499999.0
2009-05-19 02:21:00,96.54,96.57,96.51,96.555,323700001.0
2009-05-19 02:22:00,96.56,96.56,96.52,96.52,562399998.0
2009-05-19 02:23:00,96.52,96.52,96.47,96.475,777999999.0
2009-05-19 02:24:00,96.475,96.48,96.465,96.47,324600001.0
2009-05-19 02:25:00,96.46,96.495,96.44,96.46,484200000.0
2009-05-19 02:26:00,96.465,96.465,96.39,96.435,723199998.0
2009-05-19 02:27:00,96.435,96.44,96.42,96.43,213999999.0
2009-05-19 02:28:00,96.43,96.47,96.42,96.44,224200001.0
2009-05-19 02:29:00,96.45,96.46,96.43,96.44,216000000.0
2009-05-19 02:30:00,96.44,96.445,96.365,96.375,254400000.0
2009-05-19 02:31:00,96.375,96.4,96.365,96.37,529799999.0
2009-05-19 02:32:00,96.365,96.38,96.34,96.375,319800001.0
2009-05-19 02:33:00,96.375,96.4,96.37,96.39,306200000.0
2009-05-19 02:34:00,96.39,96.395,96.36,96.38,380599999.0
2009-05-19 02:35:00,96.375,96.385,96.365,96.375,237700001.0
2009-05-19 02:36:00,96.36,96.365,96.27,96.305,373600000.0
2009-05-19 02:37:00,96.305,96.315,96.25,96.29,550399996.0
2009-05-19 02:38:00,96.29,96.29,96.2,96.25,655600008.0
2009-05-19 02:39:00,96.26,96.27,96.225,96.26,263000001.0
2009-05-19 02:40:00,96.265,96.31,96.265,96.31,440800000.0
2009-05-19 02:41:00,96.305,96.315,96.29,96.3,306199999.0
2009-05-19 02:42:00,96.305,96.33,96.305,96.315,98800000.0
2009-05-19 02:43:00,96.315,96.34,96.31,96.335,173600000.0
2009-05-19 02:44:00,96.335,96.34,96.28,96.29,158800001.0
2009-05-19 02:45:00,96.295,96.305,96.29,96.305,142000000.0
2009-05-19 02:46:00,96.31,96.31,96.26,96.26,303400000.0
2009-05-19 02:47:00,96.26,96.305,96.255,96.285,214000000.0
2009-05-19 02:48:00,96.285,96.29,96.285,96.29,61200000.0
2009-05-19 02:49:00,96.295,96.34,96.29,96.34,177200000.0
2009-05-19 02:50:00,96.34,96.34,96.29,96.32,153499999.0
2009-05-19 02:51:00,96.315,96.33,96.315,96.325,121000000.0
2009-05-19 02:52:00,96.32,96.32,96.245,96.25,1094599999.0
2009-05-19 02:53:00,96.25,96.27,96.235,96.25,431100002.0
2009-05-19 02:54:00,96.25,96.255,96.215,96.22,617799999.0
2009-05-19 02:55:00,96.215,96.25,96.215,96.24,537700000.0
2009-05-19 02:56:00,96.23,96.23,96.19,96.2,504200003.0
2009-05-19 02:57:00,96.2,96.22,96.2,96.21,323200002.0
2009-05-19 02:58:00,96.205,96.22,96.205,96.21,368600000.0
2009-05-19 02:59:00,96.2,96.21,96.17,96.19,377799998.0
2009-05-19 03:00:00,96.19,96.2,96.17,96.17,356100001.0
2009-05-19 03:01:00,96.17,96.21,96.165,96.2,446700003.0
2009-05-19 03:02:00,96.2,96.23,96.2,96.22,215699999.0
2009-05-19 03:03:00,96.22,96.24,96.22,96.225,125800001.0
2009-05-19 03:04:00,96.225,96.24,96.205,96.205,216000000.0
2009-05-19 03:05:00,96.205,96.21,96.155,96.17,360000000.0
2009-05-19 03:06:00,96.17,96.18,96.135,96.135,460399999.0
2009-05-19 03:07:00,96.135,96.17,96.125,96.17,459799997.0
2009-05-19 03:08:00,96.17,96.2,96.16,96.185,308000001.0
2009-05-19 03:09:00,96.185,96.195,96.17,96.19,136800000.0
2009-05-19 03:10:00,96.185,96.19,96.175,96.18,173200000.0
2009-05-19 03:11:00,96.18,96.18,96.175,96.18,27200000.0
2009-05-19 03:12:00,96.18,96.22,96.18,96.21,259400001.0
2009-05-19 03:13:00,96.21,96.22,96.2,96.215,204800001.0
2009-05-19 03:14:00,96.215,96.215,96.18,96.205,462400004.0
2009-05-19 03:15:00,96.205,96.21,96.205,96.205,310200006.0
2009-05-19 03:16:00,96.21,96.21,96.195,96.2,425999998.0
2009-05-19 03:17:00,96.2,96.21,96.19,96.2,646000000.0
2009-05-19 03:18:00,96.2,96.2,96.155,96.16,569400001.0
2009-05-19 03:19:00,96.16,96.18,96.15,96.17,164800000.0
2009-05-19 03:20:00,96.175,96.18,96.125,96.125,273600000.0
2009-05-19 03:21:00,96.125,96.14,96.12,96.14,324600000.0
2009-05-19 03:22:00,96.14,96.17,96.14,96.15,187200000.0
2009-05-19 03:23:00,96.15,96.165,96.145,96.16,575800016.0
2009-05-19 03:24:00,96.15,96.18,96.15,96.18,221600000.0
2009-05-19 03:25:00,96.18,96.185,96.155,96.155,350200000.0
2009-05-19 03:26:00,96.155,96.165,96.155,96.165,226799999.0
2009-05-19 03:27:00,96.165,96.19,96.165,96.19,177400000.0
2009-05-19 03:28:00,96.19,96.2,96.19,96.2,35200000.0
2009-05-19 03:29:00,96.2,96.225,96.19,96.215,61900000.0
2009-05-19 03:30:00,96.22,96.22,96.2,96.21,63400000.0
2009-05-19 03:31:00,96.22,96.26,96.21,96.25,243200000.0
2009-05-19 03:32:00,96.255,96.26,96.215,96.23,238400000.0
2009-05-19 03:33:00,96.24,96.27,96.24,96.26,237600000.0
2009-05-19 03:34:00,96.26,96.28,96.26,96.28,241600000.0
2009-05-19 03:35:00,96.28,96.29,96.275,96.285,155200000.0
2009-05-19 03:36:00,96.285,96.31,96.285,96.31,374900000.0
2009-05-19 03:37:00,96.31,96.32,96.28,96.29,423200006.0
2009-05-19 03:38:00,96.29,96.305,96.29,96.3,127599999.0
2009-05-19 03:39:00,96.295,96.3,96.29,96.3,129200000.0
2009-05-19 03:40:00,96.295,96.31,96.29,96.3,551400001.0
2009-05-19 03:41:00,96.295,96.32,96.29,96.31,205399999.0
2009-05-19 03:42:00,96.3,96.31,96.285,96.3,297000000.0
2009-05-19 03:43:00,96.3,96.33,96.3,96.32,385200000.0
2009-05-19 03:44:00,96.32,96.36,96.32,96.35,771200003.0
2009-05-19 03:45:00,96.35,96.355,96.33,96.335,791000001.0
2009-05-19 03:46:00,96.335,96.34,96.33,96.335,290400002.0
2009-05-19 03:47:00,96.335,96.345,96.315,96.315,698400001.0
2009-05-19 03:48:00,96.315,96.32,96.305,96.32,550800000.0
2009-05-19 03:49:00,96.315,96.325,96.28,96.29,916600001.0
2009-05-19 03:50:00,96.29,96.315,96.29,96.31,360200000.0
2009-05-19 03:51:00,96.31,96.33,96.305,96.31,407200000.0
2009-05-19 03:52:00,96.31,96.32,96.31,96.31,236599997.0
2009-05-19 03:53:00,96.31,96.35,96.31,96.34,737399997.0
2009-05-19 03:54:00,96.335,96.345,96.335,96.335,383000001.0
2009-05-19 03:55:00,96.335,96.34,96.335,96.335,131400000.0
2009-05-19 03:56:00,96.335,96.365,96.335,96.34,410700001.0
2009-05-19 03:57:00,96.34,96.34,96.34,96.34,127800000.0
2009-05-19 03:58:00,96.34,96.34,96.315,96.315,447999995.0
2009-05-19 03:59:00,96.315,96.33,96.31,96.315,391800003.0
2009-05-19 04:00:00,96.315,96.32,96.295,96.3,569400003.0
2009-05-19 04:01:00,96.3,96.32,96.29,96.3,818000007.0
2009-05-19 04:02:00,96.3,96.31,96.295,96.305,510999999.0
2009-05-19 04:03:00,96.3,96.32,96.3,96.315,253400001.0
2009-05-19 04:04:00,96.315,96.315,96.31,96.315,141600000.0
2009-05-19 04:05:00,96.305,96.31,96.29,96.29,244400000.0
2009-05-19 04:06:00,96.29,96.29,96.27,96.28,276800000.0
2009-05-19 04:07:00,96.28,96.29,96.28,96.29,203000002.0
2009-05-19 04:08:00,96.29,96.305,96.28,96.295,169600000.0
2009-05-19 04:09:00,96.295,96.295,96.29,96.29,332399990.0
2009-05-19 04:10:00,96.28,96.28,96.25,96.26,397699998.0
2009-05-19 04:11:00,96.26,96.275,96.26,96.26,298399999.0
2009-05-19 04:12:00,96.26,96.26,96.25,96.25,93000000.0
2009-05-19 04:13:00,96.245,96.245,96.235,96.24,139800000.0
2009-05-19 04:14:00,96.25,96.25,96.24,96.245,94600000.0
2009-05-19 04:15:00,96.25,96.25,96.235,96.235,37600000.0
2009-05-19 04:16:00,96.24,96.25,96.235,96.245,137600000.0
2009-05-19 04:17:00,96.25,96.26,96.245,96.26,193800000.0
2009-05-19 04:18:00,96.26,96.26,96.255,96.255,6800000.0
2009-05-19 04:19:00,96.25,96.26,96.25,96.26,60200000.0
2009-05-19 04:20:00,96.255,96.26,96.25,96.25,139199998.0
2009-05-19 04:21:00,96.255,96.265,96.255,96.265,81800000.0
2009-05-19 04:22:00,96.27,96.28,96.265,96.265,223399999.0
2009-05-19 04:23:00,96.27,96.28,96.265,96.27,310599994.0
2009-05-19 04:24:00,96.27,96.28,96.265,96.265,247000000.0
2009-05-19 04:25:00,96.265,96.27,96.26,96.26,262599999.0
2009-05-19 04:26:00,96.26,96.27,96.26,96.26,45200002.0
2009-05-19 04:27:00,96.26,96.27,96.26,96.26,129399999.0
2009-05-19 04:28:00,96.265,96.27,96.26,96.26,146000001.0
2009-05-19 04:29:00,96.26,96.27,96.26,96.27,382600002.0
2009-05-19 04:30:00,96.27,96.28,96.255,96.255,138200000.0
2009-05-19 04:31:00,96.255,96.275,96.255,96.275,181600000.0
2009-05-19 04:32:00,96.28,96.315,96.265,96.315,394799997.0
2009-05-19 04:33:00,96.315,96.365,96.315,96.36,331999999.0
2009-05-19 04:34:00,96.365,96.43,96.36,96.4,819799999.0
2009-05-19 04:35:00,96.4,96.43,96.39,96.4,313399999.0
2009-05-19 04:36:00,96.4,96.4,96.38,96.39,473600006.0
2009-05-19 04:37:00,96.39,96.39,96.37,96.37,407400000.0
2009-05-19 04:38:00,96.365,96.45,96.365,96.45,483300002.0
2009-05-19 04:39:00,96.45,96.465,96.425,96.43,696500000.0
2009-05-19 04:40:00,96.44,96.445,96.42,96.435,395400000.0
2009-05-19 04:41:00,96.43,96.435,96.42,96.42,356199997.0
2009-05-19 04:42:00,96.43,96.46,96.43,96.45,484699994.0
2009-05-19 04:43:00,96.45,96.46,96.45,96.46,348600002.0
2009-05-19 04:44:00,96.45,96.47,96.45,96.47,229300000.0
2009-05-19 04:45:00,96.47,96.47,96.465,96.465,67400000.0
2009-05-19 04:46:00,96.47,96.515,96.47,96.5,773600000.0
2009-05-19 04:47:00,96.5,96.5,96.475,96.485,743400000.0
2009-05-19 04:48:00,96.48,96.485,96.475,96.475,644400000.0
2009-05-19 04:49:00,96.465,96.465,96.44,96.45,496199989.0
2009-05-19 04:50:00,96.455,96.47,96.455,96.46,426200003.0
2009-05-19 04:51:00,96.46,96.46,96.445,96.455,477400004.0
2009-05-19 04:52:00,96.455,96.47,96.455,96.47,96400000.0
2009-05-19 04:53:00,96.47,96.485,96.47,96.48,492800005.0
2009-05-19 04:54:00,96.48,96.48,96.465,96.465,480600001.0
2009-05-19 04:55:00,96.465,96.465,96.46,96.46,227600000.0
2009-05-19 04:56:00,96.46,96.47,96.46,96.465,145400002.0
2009-05-19 04:57:00,96.465,96.465,96.455,96.46,186800003.0
2009-05-19 04:58:00,96.46,96.47,96.46,96.465,227400002.0
2009-05-19 04:59:00,96.47,96.49,96.46,96.48,314000002.0
2009-05-19 05:00:00,96.48,96.49,96.475,96.475,202600002.0
2009-05-19 05:01:00,96.475,96.485,96.475,96.485,133400000.0
2009-05-19 05:02:00,96.485,96.505,96.48,96.48,385400001.0
2009-05-19 05:03:00,96.48,96.48,96.475,96.48,120800000.0
2009-05-19 05:04:00,96.475,96.475,96.455,96.46,128600001.0
2009-05-19 05:05:00,96.455,96.455,96.42,96.43,750700000.0
2009-05-19 05:06:00,96.425,96.435,96.42,96.42,416999999.0
2009-05-19 05:07:00,96.42,96.43,96.415,96.425,479200002.0
2009-05-19 05:08:00,96.425,96.435,96.415,96.425,785299997.0
2009-05-19 05:09:00,96.425,96.43,96.415,96.42,585200006.0
2009-05-19 05:10:00,96.42,96.42,96.4,96.4,751799998.0
2009-05-19 05:11:00,96.4,96.41,96.4,96.405,77800000.0
2009-05-19 05:12:00,96.405,96.435,96.4,96.43,619400000.0
2009-05-19 05:13:00,96.43,96.44,96.42,96.43,276000000.0
2009-05-19 05:14:00,96.43,96.43,96.425,96.43,115199998.0
2009-05-19 05:15:00,96.44,96.44,96.43,96.43,29600000.0
2009-05-19 05:17:00,96.42,96.425,96.415,96.42,183200000.0
2009-05-19 05:18:00,96.415,96.44,96.415,96.44,156200000.0
2009-05-19 05:19:00,96.44,96.48,96.435,96.47,561599997.0
2009-05-19 05:20:00,96.48,96.515,96.47,96.49,651200001.0
2009-05-19 05:21:00,96.49,96.495,96.45,96.455,284400000.0
2009-05-19 05:22:00,96.46,96.465,96.45,96.465,104300001.0
2009-05-19 05:23:00,96.465,96.48,96.465,96.48,52200000.0
2009-05-19 05:24:00,96.48,96.5,96.48,96.49,255599999.0
2009-05-19 05:25:00,96.49,96.49,96.485,96.485,70800000.0
2009-05-19 05:26:00,96.485,96.485,96.47,96.47,107600000.0
2009-05-19 05:27:00,96.47,96.47,96.47,96.47,9400000.0
2009-05-19 05:28:00,96.465,96.48,96.465,96.47,287400002.0
2009-05-19 05:29:00,96.48,96.48,96.46,96.47,222199997.0
2009-05-19 05:30:00,96.465,96.47,96.44,96.45,193299999.0
2009-05-19 05:31:00,96.45,96.46,96.45,96.45,149199999.0
2009-05-19 05:32:00,96.45,96.46,96.45,96.45,343800004.0
2009-05-19 05:33:00,96.46,96.46,96.45,96.46,347600004.0
2009-05-19 05:34:00,96.46,96.47,96.45,96.46,702200003.0
2009-05-19 05:35:00,96.46,96.47,96.46,96.46,277600002.0
2009-05-19 05:36:00,96.46,96.475,96.45,96.45,210399997.0
2009-05-19 05:37:00,96.45,96.46,96.445,96.45,163399997.0
2009-05-19 05:38:00,96.45,96.45,96.45,96.45,222600000.0
2009-05-19 05:39:00,96.445,96.445,96.405,96.42,678600003.0
2009-05-19 05:40:00,96.415,96.42,96.4,96.405,756000006.0
2009-05-19 05:41:00,96.41,96.41,96.39,96.4,423200001.0
2009-05-19 05:42:00,96.41,96.415,96.405,96.41,152600000.0
2009-05-19 05:43:00,96.41,96.41,96.38,96.38,261200001.0
2009-05-19 05:44:00,96.38,96.4,96.375,96.4,229000002.0
2009-05-19 05:45:00,96.4,96.405,96.38,96.38,276400001.0
2009-05-19 05:46:00,96.375,96.385,96.365,96.385,207000000.0
2009-05-19 05:47:00,96.39,96.41,96.39,96.41,193800000.0
2009-05-19 05:48:00,96.405,96.415,96.4,96.415,266800000.0
2009-05-19 05:49:00,96.415,96.42,96.415,96.42,117400000.0
2009-05-19 05:50:00,96.42,96.425,96.41,96.42,180800000.0
2009-05-19 05:51:00,96.415,96.415,96.41,96.41,45199999.0
2009-05-19 05:52:00,96.41,96.41,96.4,96.41,95399999.0
2009-05-19 05:53:00,96.41,96.41,96.41,96.41,14800000.0
2009-05-19 05:54:00,96.41,96.415,96.405,96.405,236800000.0
2009-05-19 05:55:00,96.405,96.425,96.405,96.41,355999998.0
2009-05-19 05:56:00,96.41,96.41,96.41,96.41,48200000.0
2009-05-19 05:57:00,96.41,96.41,96.41,96.41,42200000.0
2009-05-19 05:58:00,96.41,96.415,96.41,96.415,85199999.0
2009-05-19 05:59:00,96.415,96.435,96.41,96.43,238600001.0
2009-05-19 06:00:00,96.43,96.49,96.42,96.48,745899996.0
2009-05-19 06:01:00,96.48,96.485,96.47,96.485,259000001.0
2009-05-19 06:02:00,96.48,96.485,96.475,96.48,82200000.0
2009-05-19 06:03:00,96.48,96.48,96.435,96.445,368299997.0
2009-05-19 06:04:00,96.45,96.47,96.45,96.455,393800001.0
2009-05-19 06:05:00,96.455,96.455,96.45,96.455,86799998.0
2009-05-19 06:06:00,96.445,96.445,96.44,96.44,43199999.0
2009-05-19 06:07:00,96.44,96.445,96.43,96.44,128200000.0
2009-05-19 06:08:00,96.44,96.44,96.435,96.435,38600000.0
2009-05-19 06:09:00,96.44,96.455,96.435,96.455,200599994.0
2009-05-19 06:10:00,96.455,96.485,96.455,96.475,400799998.0
2009-05-19 06:11:00,96.48,96.515,96.47,96.515,638999999.0
2009-05-19 06:12:00,96.52,96.525,96.5,96.52,271400000.0
2009-05-19 06:13:00,96.515,96.53,96.5,96.5,311199997.0
2009-05-19 06:14:00,96.5,96.5,96.48,96.48,392399999.0
2009-05-19 06:15:00,96.48,96.485,96.45,96.45,650600002.0
2009-05-19 06:16:00,96.45,96.49,96.45,96.48,544999996.0
2009-05-19 06:17:00,96.48,96.495,96.475,96.48,412999995.0
2009-05-19 06:18:00,96.48,96.51,96.48,96.51,546899993.0
2009-05-19 06:19:00,96.51,96.535,96.505,96.52,682399991.0
2009-05-19 06:20:00,96.525,96.54,96.52,96.525,644699992.0
2009-05-19 06:21:00,96.525,96.535,96.52,96.525,331300000.0
2009-05-19 06:22:00,96.525,96.525,96.49,96.49,565999992.0
2009-05-19 06:23:00,96.49,96.49,96.48,96.48,507599998.0
2009-05-19 06:24:00,96.48,96.495,96.48,96.49,449800002.0
2009-05-19 06:25:00,96.5,96.5,96.49,96.49,106200002.0
2009-05-19 06:26:00,96.495,96.5,96.42,96.43,624600000.0
2009-05-19 06:27:00,96.43,96.435,96.37,96.375,757600001.0
2009-05-19 06:28:00,96.37,96.4,96.37,96.39,758500001.0
2009-05-19 06:29:00,96.4,96.43,96.4,96.415,703499994.0
2009-05-19 06:30:00,96.415,96.435,96.38,96.42,585100002.0
2009-05-19 06:31:00,96.42,96.44,96.42,96.44,362999998.0
2009-05-19 06:32:00,96.44,96.44,96.4,96.4,377599995.0
2009-05-19 06:33:00,96.395,96.395,96.36,96.39,565399999.0
2009-05-19 06:34:00,96.39,96.41,96.38,96.4,299199998.0
2009-05-19 06:35:00,96.405,96.41,96.4,96.405,125400000.0
2009-05-19 06:36:00,96.4,96.41,96.395,96.41,490799992.0
2009-05-19 06:37:00,96.405,96.42,96.4,96.41,376799996.0
2009-05-19 06:38:00,96.41,96.43,96.405,96.405,357899999.0
2009-05-19 06:39:00,96.41,96.42,96.38,96.385,867099994.0
2009-05-19 06:40:00,96.385,96.385,96.37,96.37,161600000.0
2009-05-19 06:41:00,96.375,96.38,96.365,96.37,253599999.0
2009-05-19 06:42:00,96.37,96.375,96.37,96.37,227400007.0
2009-05-19 06:43:00,96.37,96.38,96.365,96.37,203200000.0
2009-05-19 06:44:00,96.37,96.37,96.35,96.37,175300000.0
2009-05-19 06:45:00,96.37,96.39,96.35,96.37,546799994.0
2009-05-19 06:46:00,96.37,96.375,96.365,96.37,251000001.0
2009-05-19 06:47:00,96.37,96.375,96.365,96.37,194400000.0
2009-05-19 06:48:00,96.37,96.375,96.36,96.37,339199999.0
2009-05-19 06:49:00,96.37,96.37,96.37,96.37,192200000.0
2009-05-19 06:50:00,96.37,96.38,96.355,96.355,342799998.0
2009-05-19 06:51:00,96.355,96.36,96.35,96.36,69600000.0
2009-05-19 06:52:00,96.355,96.375,96.355,96.36,338799995.0
2009-05-19 06:53:00,96.36,96.38,96.36,96.38,311799997.0
2009-05-19 06:54:00,96.38,96.41,96.38,96.41,231600002.0
2009-05-19 06:55:00,96.41,96.42,96.405,96.405,52400000.0
2009-05-19 06:56:00,96.405,96.42,96.4,96.42,196599997.0
2009-05-19 06:57:00,96.42,96.44,96.42,96.43,123799999.0
2009-05-19 06:58:00,96.43,96.44,96.43,96.435,193499998.0
2009-05-19 06:59:00,96.435,96.46,96.435,96.45,398000000.0
2009-05-19 07:00:00,96.45,96.46,96.435,96.435,294400001.0
2009-05-19 07:01:00,96.435,96.435,96.425,96.425,81800000.0
2009-05-19 07:02:00,96.425,96.425,96.415,96.415,37400000.0
2009-05-19 07:03:00,96.415,96.415,96.405,96.41,101599998.0
2009-05-19 07:04:00,96.41,96.41,96.39,96.4,397400002.0
2009-05-19 07:05:00,96.395,96.395,96.355,96.36,333799999.0
2009-05-19 07:06:00,96.36,96.37,96.35,96.365,327799999.0
2009-05-19 07:07:00,96.365,96.365,96.34,96.34,516999998.0
2009-05-19 07:08:00,96.34,96.35,96.325,96.325,215999999.0
2009-05-19 07:09:00,96.32,96.35,96.31,96.35,576799998.0
2009-05-19 07:10:00,96.345,96.35,96.325,96.335,337200003.0
2009-05-19 07:11:00,96.33,96.34,96.325,96.34,272799998.0
2009-05-19 07:12:00,96.34,96.35,96.33,96.33,131699999.0
2009-05-19 07:13:00,96.33,96.33,96.305,96.325,648399997.0
2009-05-19 07:14:00,96.32,96.33,96.295,96.3,538400000.0
2009-05-19 07:15:00,96.3,96.31,96.3,96.31,704199996.0
2009-05-19 07:16:00,96.31,96.34,96.31,96.32,459799996.0
2009-05-19 07:17:00,96.315,96.32,96.29,96.3,316400001.0
2009-05-19 07:18:00,96.3,96.3,96.3,96.3,18200000.0
2009-05-19 07:19:00,96.295,96.305,96.295,96.305,97100000.0
2009-05-19 07:20:00,96.315,96.33,96.305,96.33,117200000.0
2009-05-19 07:21:00,96.325,96.33,96.32,96.325,193399998.0
2009-05-19 07:22:00,96.325,96.33,96.31,96.325,190400000.0
2009-05-19 07:23:00,96.315,96.32,96.315,96.32,170800000.0
2009-05-19 07:24:00,96.315,96.34,96.315,96.335,151600000.0
2009-05-19 07:25:00,96.33,96.34,96.33,96.335,206600000.0
2009-05-19 07:26:00,96.34,96.355,96.335,96.355,597799999.0
2009-05-19 07:27:00,96.355,96.36,96.345,96.36,160800000.0
2009-05-19 07:28:00,96.36,96.38,96.36,96.37,343400000.0
2009-05-19 07:29:00,96.37,96.39,96.37,96.39,263199996.0
2009-05-19 07:30:00,96.39,96.42,96.385,96.41,854799991.0
2009-05-19 07:31:00,96.41,96.42,96.405,96.41,304399998.0
2009-05-19 07:32:00,96.41,96.415,96.395,96.415,409600003.0
2009-05-19 07:33:00,96.415,96.43,96.41,96.425,705000000.0
2009-05-19 07:34:00,96.415,96.415,96.4,96.4,236399997.0
2009-05-19 07:35:00,96.405,96.405,96.4,96.4,253400000.0
2009-05-19 07:36:00,96.4,96.405,96.4,96.4,129600000.0
2009-05-19 07:37:00,96.395,96.395,96.39,96.39,53600000.0
2009-05-19 07:38:00,96.39,96.41,96.39,96.39,298999998.0
2009-05-19 07:39:00,96.41,96.41,96.4,96.4,78600000.0
2009-05-19 07:40:00,96.395,96.395,96.37,96.38,964800007.0
2009-05-19 07:41:00,96.375,96.385,96.37,96.38,186600000.0
2009-05-19 07:42:00,96.38,96.38,96.37,96.38,181600000.0
2009-05-19 07:43:00,96.38,96.4,96.38,96.39,219800000.0
2009-05-19 07:44:00,96.39,96.425,96.39,96.425,463200003.0
2009-05-19 07:45:00,96.425,96.425,96.385,96.395,264799999.0
2009-05-19 07:46:00,96.39,96.41,96.39,96.405,135399999.0
2009-05-19 07:47:00,96.4,96.4,96.4,96.4,103799995.0
2009-05-19 07:48:00,96.4,96.405,96.4,96.405,86000000.0
2009-05-19 07:49:00,96.41,96.41,96.385,96.39,498599996.0
2009-05-19 07:50:00,96.39,96.405,96.385,96.39,335399999.0
2009-05-19 07:51:00,96.39,96.41,96.39,96.4,235399999.0
2009-05-19 07:52:00,96.4,96.425,96.4,96.425,637199996.0
2009-05-19 07:53:00,96.425,96.46,96.415,96.44,522200001.0
2009-05-19 07:54:00,96.435,96.44,96.41,96.44,300199999.0
2009-05-19 07:55:00,96.435,96.465,96.43,96.455,268000000.0
2009-05-19 07:56:00,96.455,96.455,96.435,96.44,204600000.0
2009-05-19 07:57:00,96.44,96.44,96.43,96.44,106000000.0
2009-05-19 07:58:00,96.43,96.435,96.415,96.42,170500000.0
2009-05-19 07:59:00,96.42,96.42,96.395,96.4,115800000.0
2009-05-19 08:00:00,96.4,96.44,96.4,96.435,728400005.0
2009-05-19 08:01:00,96.435,96.455,96.43,96.43,346600002.0
2009-05-19 08:02:00,96.43,96.44,96.39,96.42,674200007.0
2009-05-19 08:03:00,96.42,96.42,96.365,96.375,852400007.0
2009-05-19 08:04:00,96.375,96.4,96.36,96.375,759399994.0
2009-05-19 08:05:00,96.38,96.41,96.37,96.41,713000008.0
2009-05-19 08:06:00,96.4,96.41,96.395,96.41,314600000.0
2009-05-19 08:07:00,96.4,96.42,96.4,96.4,445399998.0
2009-05-19 08:08:00,96.4,96.4,96.37,96.38,309600000.0
2009-05-19 08:09:00,96.38,96.4,96.375,96.39,556200010.0
2009-05-19 08:10:00,96.39,96.4,96.385,96.39,604300001.0
2009-05-19 08:11:00,96.385,96.42,96.385,96.405,576100002.0
2009-05-19 08:12:00,96.41,96.415,96.4,96.415,245200000.0
2009-05-19 08:13:00,96.415,96.435,96.4,96.41,763600002.0
2009-05-19 08:14:00,96.41,96.415,96.38,96.39,417600001.0
2009-05-19 08:15:00,96.39,96.4,96.385,96.385,394100001.0
2009-05-19 08:16:00,96.39,96.39,96.37,96.375,369000000.0
2009-05-19 08:17:00,96.38,96.38,96.335,96.335,556400000.0
2009-05-19 08:18:00,96.335,96.36,96.335,96.345,785400000.0
2009-05-19 08:19:00,96.35,96.35,96.335,96.34,370999999.0
2009-05-19 08:20:00,96.35,96.38,96.35,96.365,421400001.0
2009-05-19 08:21:00,96.365,96.38,96.35,96.375,695600001.0
2009-05-19 08:22:00,96.375,96.405,96.37,96.4,535199994.0
2009-05-19 08:23:00,96.405,96.41,96.37,96.38,660400009.0
2009-05-19 08:24:00,96.375,96.395,96.375,96.395,200599998.0
2009-05-19 08:25:00,96.395,96.42,96.385,96.41,419600006.0
2009-05-19 08:26:00,96.41,96.41,96.385,96.4,618400009.0
2009-05-19 08:27:00,96.4,96.4,96.365,96.39,553300005.0
2009-05-19 08:28:00,96.39,96.41,96.39,96.39,596400005.0
2009-05-19 08:29:00,96.39,96.42,96.39,96.42,315000000.0
2009-05-19 08:30:00,96.415,96.435,96.415,96.43,556000002.0
2009-05-19 08:31:00,96.43,96.435,96.42,96.425,280800000.0
2009-05-19 08:32:00,96.425,96.465,96.42,96.46,1061600011.0
2009-05-19 08:33:00,96.46,96.48,96.46,96.47,570200000.0
2009-05-19 08:34:00,96.475,96.48,96.465,96.47,457600001.0
2009-05-19 08:35:00,96.47,96.5,96.455,96.5,471000002.0
2009-05-19 08:36:00,96.5,96.54,96.475,96.53,1018799998.0
2009-05-19 08:37:00,96.53,96.565,96.5,96.52,770599997.0
2009-05-19 08:38:00,96.53,96.57,96.53,96.56,894800001.0
2009-05-19 08:39:00,96.555,96.65,96.55,96.64,1676699997.0
2009-05-19 08:40:00,96.645,96.665,96.625,96.66,940200000.0
2009-05-19 08:41:00,96.66,96.68,96.65,96.67,741200004.0
2009-05-19 08:42:00,96.67,96.67,96.615,96.615,948100003.0
2009-05-19 08:43:00,96.62,96.63,96.585,96.62,1169300008.0
2009-05-19 08:44:00,96.62,96.64,96.615,96.64,819600005.0
2009-05-19 08:45:00,96.64,96.665,96.64,96.655,1128900002.0
2009-05-19 08:46:00,96.655,96.66,96.62,96.63,315600003.0
2009-05-19 08:47:00,96.63,96.63,96.6,96.6,321000002.0
2009-05-19 08:48:00,96.6,96.615,96.58,96.61,544200002.0
2009-05-19 08:49:00,96.615,96.63,96.61,96.62,753800005.0
2009-05-19 08:50:00,96.615,96.62,96.57,96.57,512000004.0
2009-05-19 08:51:00,96.565,96.58,96.55,96.58,911600006.0
2009-05-19 08:52:00,96.57,96.575,96.53,96.53,485800000.0
2009-05-19 08:53:00,96.53,96.545,96.52,96.54,728600004.0
2009-05-19 08:54:00,96.55,96.58,96.545,96.55,588600002.0
2009-05-19 08:55:00,96.55,96.57,96.55,96.555,688500003.0
2009-05-19 08:56:00,96.555,96.58,96.555,96.56,822400003.0
2009-05-19 08:57:00,96.56,96.59,96.55,96.59,442200002.0
2009-05-19 08:58:00,96.585,96.59,96.55,96.56,813600000.0
2009-05-19 08:59:00,96.56,96.56,96.52,96.52,492200000.0
2009-05-19 09:00:00,96.47,96.51,96.455,96.48,820000006.0
2009-05-19 09:01:00,96.48,96.485,96.395,96.42,901100004.0
2009-05-19 09:02:00,96.42,96.45,96.395,96.45,916600008.0
2009-05-19 09:03:00,96.45,96.465,96.435,96.45,1020000004.0
2009-05-19 09:04:00,96.45,96.48,96.45,96.48,285100000.0
2009-05-19 09:05:00,96.48,96.5,96.47,96.47,462200000.0
2009-05-19 09:06:00,96.48,96.49,96.47,96.48,563600004.0
2009-05-19 09:07:00,96.48,96.5,96.47,96.49,574600001.0
2009-05-19 09:08:00,96.49,96.49,96.465,96.48,779000004.0
2009-05-19 09:09:00,96.48,96.49,96.47,96.48,644000004.0
2009-05-19 09:10:00,96.475,96.51,96.47,96.5,695700002.0
2009-05-19 09:11:00,96.5,96.51,96.49,96.495,594100005.0
2009-05-19 09:12:00,96.495,96.535,96.49,96.535,481600001.0
2009-05-19 09:13:00,96.53,96.545,96.52,96.545,852300003.0
2009-05-19 09:14:00,96.545,96.57,96.545,96.56,1093200000.0
2009-05-19 09:15:00,96.555,96.57,96.54,96.54,1063800004.0
2009-05-19 09:16:00,96.54,96.57,96.53,96.565,562500008.0
2009-05-19 09:17:00,96.57,96.57,96.535,96.54,373600000.0
2009-05-19 09:18:00,96.54,96.54,96.515,96.54,380800002.0
2009-05-19 09:19:00,96.54,96.6,96.54,96.58,995799996.0
2009-05-19 09:20:00,96.58,96.63,96.56,96.63,644800000.0
2009-05-19 09:21:00,96.635,96.66,96.63,96.65,1424300007.0
2009-05-19 09:22:00,96.65,96.65,96.62,96.63,506400001.0
2009-05-19 09:23:00,96.63,96.665,96.625,96.66,543400000.0
2009-05-19 09:24:00,96.67,96.67,96.585,96.595,589200000.0
2009-05-19 09:25:00,96.595,96.61,96.585,96.585,489600002.0
2009-05-19 09:26:00,96.58,96.61,96.56,96.61,937800002.0
2009-05-19 09:27:00,96.615,96.62,96.575,96.61,899300000.0
2009-05-19 09:28:00,96.61,96.62,96.58,96.58,417999997.0
2009-05-19 09:29:00,96.59,96.63,96.59,96.6,794000002.0
2009-05-19 09:30:00,96.6,96.62,96.6,96.62,870599988.0
2009-05-19 09:31:00,96.62,96.645,96.59,96.62,489299996.0
2009-05-19 09:32:00,96.62,96.63,96.6,96.6,268599998.0
2009-05-19 09:33:00,96.6,96.6,96.56,96.585,710600004.0
2009-05-19 09:34:00,96.59,96.63,96.59,96.615,972400001.0
2009-05-19 09:35:00,96.615,96.615,96.58,96.605,700700002.0
2009-05-19 09:36:00,96.605,96.615,96.6,96.6,682399997.0
2009-05-19 09:37:00,96.6,96.605,96.56,96.58,693400001.0
2009-05-19 09:38:00,96.58,96.59,96.56,96.56,494599998.0
2009-05-19 09:39:00,96.57,96.57,96.54,96.56,808200007.0
2009-05-19 09:40:00,96.56,96.58,96.54,96.55,625299996.0
2009-05-19 09:41:00,96.55,96.55,96.52,96.535,434199999.0
2009-05-19 09:42:00,96.535,96.535,96.52,96.525,613000000.0
2009-05-19 09:43:00,96.525,96.55,96.525,96.545,193800000.0
2009-05-19 09:44:00,96.55,96.56,96.55,96.555,65000000.0
2009-05-19 09:45:00,96.555,96.57,96.55,96.565,241200000.0
2009-05-19 09:46:00,96.56,96.57,96.53,96.54,474999997.0
2009-05-19 09:47:00,96.55,96.555,96.535,96.545,321999999.0
2009-05-19 09:48:00,96.545,96.55,96.53,96.53,346199999.0
2009-05-19 09:49:00,96.54,96.54,96.515,96.52,429199999.0
2009-05-19 09:50:00,96.52,96.53,96.51,96.53,712400001.0
2009-05-19 09:51:00,96.53,96.53,96.52,96.52,365000000.0
2009-05-19 09:52:00,96.52,96.53,96.52,96.53,123400000.0
2009-05-19 09:53:00,96.53,96.55,96.53,96.55,817000002.0
2009-05-19 09:54:00,96.54,96.56,96.52,96.53,486999999.0
2009-05-19 09:55:00,96.53,96.57,96.53,96.555,940700001.0
2009-05-19 09:56:00,96.555,96.59,96.55,96.59,562299999.0
2009-05-19 09:57:00,96.6,96.625,96.59,96.6,1002400001.0
2009-05-19 09:58:00,96.6,96.64,96.59,96.63,906700001.0
2009-05-19 09:59:00,96.63,96.7,96.625,96.68,1011100000.0
2009-05-19 10:00:00,96.67,96.695,96.635,96.635,1033400003.0
2009-05-19 10:01:00,96.64,96.65,96.62,96.62,533199999.0
2009-05-19 10:02:00,96.62,96.66,96.62,96.63,993199997.0
2009-05-19 10:03:00,96.63,96.68,96.63,96.67,818200001.0
2009-05-19 10:04:00,96.68,96.68,96.665,96.67,280700000.0
2009-05-19 10:05:00,96.665,96.675,96.645,96.65,705800002.0
2009-05-19 10:06:00,96.65,96.675,96.65,96.66,889000003.0
2009-05-19 10:07:00,96.66,96.67,96.63,96.66,603600005.0
2009-05-19 10:08:00,96.655,96.66,96.64,96.645,379200002.0
2009-05-19 10:09:00,96.645,96.67,96.645,96.66,617800004.0
2009-05-19 10:10:00,96.66,96.67,96.63,96.635,1578800003.0
2009-05-19 10:11:00,96.635,96.65,96.62,96.62,705700003.0
2009-05-19 10:12:00,96.61,96.62,96.6,96.605,496000002.0
2009-05-19 10:13:00,96.605,96.65,96.605,96.635,540600001.0
2009-05-19 10:14:00,96.635,96.635,96.605,96.615,745799999.0
2009-05-19 10:15:00,96.615,96.615,96.565,96.6,393200000.0
2009-05-19 10:16:00,96.6,96.63,96.6,96.61,552000007.0
2009-05-19 10:17:00,96.605,96.605,96.575,96.605,420000001.0
2009-05-19 10:18:00,96.605,96.61,96.6,96.605,287000001.0
2009-05-19 10:19:00,96.605,96.61,96.6,96.6,832000001.0
2009-05-19 10:20:00,96.61,96.61,96.595,96.6,493000000.0
2009-05-19 10:21:00,96.6,96.61,96.595,96.6,571799997.0
2009-05-19 10:22:00,96.595,96.605,96.595,96.6,330600000.0
2009-05-19 10:23:00,96.605,96.615,96.6,96.605,450600000.0
2009-05-19 10:24:00,96.6,96.61,96.6,96.6,513400000.0
2009-05-19 10:25:00,96.6,96.62,96.6,96.62,394399992.0
2009-05-19 10:26:00,96.62,96.62,96.61,96.61,206000001.0
2009-05-19 10:27:00,96.61,96.61,96.595,96.6,256100002.0
2009-05-19 10:28:00,96.6,96.61,96.59,96.6,409799996.0
2009-05-19 10:29:00,96.6,96.62,96.6,96.615,249600000.0
2009-05-19 10:30:00,96.61,96.615,96.57,96.58,464100001.0
2009-05-19 10:31:00,96.58,96.585,96.56,96.57,443600002.0
2009-05-19 10:32:00,96.575,96.58,96.465,96.51,810100001.0
2009-05-19 10:33:00,96.52,96.57,96.505,96.54,1047999993.0
2009-05-19 10:34:00,96.54,96.56,96.53,96.53,390300001.0
2009-05-19 10:35:00,96.53,96.56,96.5,96.56,333800001.0
2009-05-19 10:36:00,96.56,96.56,96.53,96.55,382700001.0
2009-05-19 10:37:00,96.555,96.565,96.55,96.56,362899999.0
2009-05-19 10:38:00,96.56,96.57,96.56,96.56,358699997.0
2009-05-19 10:39:00,96.56,96.57,96.56,96.56,140000000.0
2009-05-19 10:40:00,96.555,96.555,96.54,96.545,216400000.0
2009-05-19 10:41:00,96.545,96.56,96.52,96.525,445400001.0
2009-05-19 10:42:00,96.52,96.53,96.505,96.53,535600004.0
2009-05-19 10:43:00,96.52,96.55,96.49,96.49,497199997.0
2009-05-19 10:44:00,96.49,96.54,96.49,96.53,511200001.0
2009-05-19 10:45:00,96.53,96.54,96.515,96.515,267200003.0
2009-05-19 10:46:00,96.525,96.545,96.52,96.525,163600000.0
2009-05-19 10:47:00,96.525,96.54,96.525,96.525,878400013.0
2009-05-19 10:48:00,96.525,96.54,96.525,96.53,1038400002.0
2009-05-19 10:49:00,96.53,96.54,96.525,96.53,712399996.0
2009-05-19 10:50:00,96.53,96.55,96.515,96.525,1085299990.0
2009-05-19 10:51:00,96.525,96.545,96.52,96.525,599399996.0
2009-05-19 10:52:00,96.525,96.545,96.525,96.54,451400000.0
2009-05-19 10:53:00,96.54,96.54,96.535,96.535,129200000.0
2009-05-19 10:54:00,96.532,96.532,96.506,96.513,210199999.0
2009-05-19 10:55:00,96.525,96.525,96.485,96.5,210199999.0
2009-05-19 10:56:00,96.5,96.51,96.49,96.5,223400001.0
2009-05-19 10:57:00,96.5,96.52,96.48,96.52,299700001.0
2009-05-19 10:58:00,96.52,96.535,96.5,96.5,292900001.0
2009-05-19 10:59:00,96.49,96.515,96.49,96.505,351200000.0
2009-05-19 11:00:00,96.505,96.555,96.505,96.515,626800002.0
2009-05-19 11:01:00,96.52,96.56,96.515,96.55,374399998.0
2009-05-19 11:02:00,96.55,96.56,96.51,96.51,606400002.0
2009-05-19 11:03:00,96.51,96.53,96.47,96.47,617600002.0
2009-05-19 11:04:00,96.47,96.47,96.405,96.405,559300000.0
2009-05-19 11:05:00,96.405,96.42,96.34,96.35,755999995.0
2009-05-19 11:06:00,96.35,96.35,96.315,96.34,801200002.0
2009-05-19 11:07:00,96.34,96.36,96.33,96.34,524600002.0
2009-05-19 11:08:00,96.34,96.355,96.3,96.31,528299999.0
2009-05-19 11:09:00,96.32,96.325,96.31,96.32,206400000.0
2009-05-19 11:10:00,96.32,96.365,96.315,96.36,923000002.0
2009-05-19 11:11:00,96.36,96.37,96.34,96.36,706800001.0
2009-05-19 11:12:00,96.36,96.385,96.355,96.365,444000001.0
2009-05-19 11:13:00,96.365,96.365,96.325,96.34,416799999.0
2009-05-19 11:14:00,96.34,96.355,96.305,96.32,565000002.0
2009-05-19 11:15:00,96.32,96.325,96.29,96.29,787400008.0
2009-05-19 11:16:00,96.29,96.3,96.24,96.24,603500000.0
2009-05-19 11:17:00,96.24,96.24,96.15,96.19,1053600003.0
2009-05-19 11:18:00,96.19,96.25,96.19,96.25,611399999.0
2009-05-19 11:19:00,96.25,96.265,96.225,96.265,374200000.0
2009-05-19 11:20:00,96.26,96.275,96.25,96.25,869700005.0
2009-05-19 11:21:00,96.25,96.3,96.25,96.28,492400002.0
2009-05-19 11:22:00,96.28,96.3,96.27,96.29,541600001.0
2009-05-19 11:23:00,96.29,96.3,96.27,96.27,683000006.0
2009-05-19 11:24:00,96.27,96.3,96.27,96.285,557200001.0
2009-05-19 11:25:00,96.285,96.345,96.285,96.34,571599997.0
2009-05-19 11:26:00,96.34,96.345,96.32,96.32,674200000.0
2009-05-19 11:27:00,96.32,96.33,96.3,96.31,659599999.0
2009-05-19 11:28:00,96.31,96.34,96.31,96.33,527000000.0
2009-05-19 11:29:00,96.33,96.33,96.31,96.32,461400001.0
2009-05-19 11:30:00,96.32,96.32,96.28,96.28,930400011.0
2009-05-19 11:31:00,96.28,96.3,96.28,96.285,518400001.0
2009-05-19 11:32:00,96.29,96.295,96.28,96.29,656199994.0
2009-05-19 11:33:00,96.29,96.3,96.29,96.295,94000001.0
2009-05-19 11:34:00,96.3,96.305,96.295,96.305,156200001.0
2009-05-19 11:35:00,96.305,96.365,96.3,96.34,498300000.0
2009-05-19 11:36:00,96.35,96.36,96.34,96.355,708600015.0
2009-05-19 11:37:00,96.355,96.365,96.345,96.355,914800000.0
2009-05-19 11:38:00,96.345,96.365,96.34,96.36,247599998.0
2009-05-19 11:39:00,96.36,96.38,96.34,96.38,263999999.0
2009-05-19 11:40:00,96.37,96.38,96.37,96.38,361399997.0
2009-05-19 11:41:00,96.375,96.4,96.37,96.39,794200005.0
2009-05-19 11:42:00,96.39,96.43,96.39,96.43,315800001.0
2009-05-19 11:43:00,96.42,96.42,96.4,96.405,302499999.0
2009-05-19 11:44:00,96.405,96.425,96.405,96.42,341999999.0
2009-05-19 11:45:00,96.42,96.45,96.37,96.38,665600001.0
2009-05-19 11:46:00,96.38,96.43,96.37,96.425,321599999.0
2009-05-19 11:47:00,96.425,96.43,96.395,96.4,475000001.0
2009-05-19 11:48:00,96.4,96.4,96.37,96.38,406400006.0
2009-05-19 11:49:00,96.38,96.39,96.37,96.39,552000002.0
2009-05-19 11:50:00,96.39,96.41,96.37,96.4,409600002.0
2009-05-19 11:51:00,96.4,96.4,96.375,96.39,422800001.0
2009-05-19 11:52:00,96.385,96.39,96.37,96.38,441800001.0
2009-05-19 11:53:00,96.38,96.39,96.345,96.35,371799997.0
2009-05-19 11:54:00,96.35,96.35,96.315,96.32,195000001.0
2009-05-19 11:55:00,96.315,96.35,96.3,96.33,519000000.0
2009-05-19 11:56:00,96.33,96.34,96.32,96.32,313000001.0
2009-05-19 11:57:00,96.32,96.35,96.32,96.34,360800001.0
2009-05-19 11:58:00,96.33,96.35,96.33,96.33,126800001.0
2009-05-19 11:59:00,96.33,96.33,96.3,96.3,483199998.0
2009-05-19 12:00:00,96.295,96.3,96.28,96.3,584600000.0
2009-05-19 12:01:00,96.3,96.31,96.3,96.31,156000000.0
2009-05-19 12:02:00,96.31,96.32,96.31,96.31,184800002.0
2009-05-19 12:03:00,96.31,96.31,96.3,96.3,215600000.0
2009-05-19 12:04:00,96.3,96.31,96.28,96.28,560000001.0
2009-05-19 12:05:00,96.28,96.29,96.275,96.275,194500000.0
2009-05-19 12:06:00,96.275,96.28,96.27,96.28,210000001.0
2009-05-19 12:07:00,96.27,96.285,96.27,96.285,117000000.0
2009-05-19 12:08:00,96.29,96.31,96.285,96.3,578800001.0
2009-05-19 12:09:00,96.295,96.31,96.29,96.31,126799999.0
2009-05-19 12:10:00,96.31,96.34,96.3,96.32,349600000.0
2009-05-19 12:11:00,96.32,96.34,96.32,96.325,482400001.0
2009-05-19 12:12:00,96.325,96.36,96.325,96.35,272400000.0
2009-05-19 12:13:00,96.35,96.38,96.34,96.375,314999999.0
2009-05-19 12:14:00,96.38,96.38,96.355,96.36,285800001.0
2009-05-19 12:15:00,96.36,96.37,96.34,96.35,297600002.0
2009-05-19 12:16:00,96.35,96.37,96.35,96.36,349199999.0
2009-05-19 12:17:00,96.36,96.37,96.36,96.36,315600001.0
2009-05-19 12:18:00,96.36,96.37,96.36,96.36,325000000.0
2009-05-19 12:19:00,96.36,96.37,96.36,96.36,191200000.0
2009-05-19 12:20:00,96.36,96.36,96.335,96.34,207400001.0
2009-05-19 12:21:00,96.34,96.34,96.32,96.335,557000002.0
2009-05-19 12:22:00,96.335,96.335,96.33,96.33,332800000.0
2009-05-19 12:23:00,96.33,96.35,96.33,96.34,378799999.0
2009-05-19 12:24:00,96.35,96.35,96.33,96.34,215600000.0
2009-05-19 12:25:00,96.34,96.34,96.325,96.33,117600000.0
2009-05-19 12:26:00,96.33,96.34,96.325,96.33,150200000.0
2009-05-19 12:27:00,96.33,96.335,96.32,96.33,301400000.0
2009-05-19 12:28:00,96.325,96.35,96.305,96.335,768400001.0
2009-05-19 12:29:00,96.34,96.34,96.305,96.31,804900004.0
2009-05-19 12:30:00,96.31,96.32,96.31,96.31,387799999.0
2009-05-19 12:31:00,96.305,96.31,96.275,96.3,357200003.0
2009-05-19 12:32:00,96.3,96.315,96.28,96.29,241600002.0
2009-05-19 12:33:00,96.28,96.29,96.275,96.28,174800000.0
2009-05-19 12:34:00,96.28,96.29,96.27,96.27,239400000.0
2009-05-19 12:35:00,96.27,96.28,96.265,96.265,318599997.0
2009-05-19 12:36:00,96.265,96.27,96.255,96.26,763800002.0
2009-05-19 12:37:00,96.26,96.27,96.255,96.255,377500000.0
2009-05-19 12:38:00,96.255,96.27,96.255,96.255,409400000.0
2009-05-19 12:39:00,96.255,96.275,96.255,96.27,212200000.0
2009-05-19 12:40:00,96.275,96.28,96.255,96.28,241800000.0
2009-05-19 12:41:00,96.28,96.28,96.255,96.26,503400000.0
2009-05-19 12:42:00,96.26,96.27,96.26,96.26,418800003.0
2009-05-19 12:43:00,96.26,96.27,96.26,96.26,514600001.0
2009-05-19 12:44:00,96.26,96.29,96.26,96.27,1022600003.0
2009-05-19 12:45:00,96.28,96.285,96.26,96.265,439800001.0
2009-05-19 12:46:00,96.265,96.28,96.26,96.28,142400000.0
2009-05-19 12:47:00,96.28,96.29,96.28,96.285,206399999.0
2009-05-19 12:48:00,96.285,96.305,96.285,96.305,175000000.0
2009-05-19 12:49:00,96.31,96.31,96.275,96.29,486800000.0
2009-05-19 12:50:00,96.285,96.305,96.275,96.295,147200000.0
2009-05-19 12:51:00,96.29,96.32,96.29,96.315,130800000.0
2009-05-19 12:52:00,96.315,96.335,96.315,96.33,150700000.0
2009-05-19 12:53:00,96.33,96.35,96.33,96.335,315800001.0
2009-05-19 12:54:00,96.34,96.34,96.3,96.31,370599999.0
2009-05-19 12:55:00,96.31,96.32,96.31,96.32,278200000.0
2009-05-19 12:56:00,96.32,96.33,96.3,96.3,524200002.0
2009-05-19 12:57:00,96.3,96.32,96.3,96.32,363399999.0
2009-05-19 12:58:00,96.32,96.32,96.3,96.305,417499997.0
2009-05-19 12:59:00,96.305,96.31,96.3,96.3,276600000.0
2009-05-19 13:00:00,96.3,96.335,96.3,96.335,231600000.0
2009-05-19 13:01:00,96.33,96.36,96.33,96.36,466400003.0
2009-05-19 13:02:00,96.35,96.35,96.31,96.31,363799999.0
2009-05-19 13:03:00,96.31,96.325,96.31,96.31,317199999.0
2009-05-19 13:04:00,96.31,96.315,96.26,96.28,380599998.0
2009-05-19 13:05:00,96.28,96.28,96.255,96.27,194400001.0
2009-05-19 13:06:00,96.27,96.295,96.27,96.29,67000000.0
2009-05-19 13:07:00,96.3,96.3,96.285,96.29,40600000.0
2009-05-19 13:08:00,96.305,96.32,96.3,96.32,151200000.0
2009-05-19 13:09:00,96.33,96.34,96.31,96.31,288800000.0
2009-05-19 13:10:00,96.31,96.31,96.28,96.28,278900000.0
2009-05-19 13:11:00,96.28,96.29,96.27,96.28,253000000.0
2009-05-19 13:12:00,96.28,96.28,96.265,96.27,352000000.0
2009-05-19 13:13:00,96.27,96.28,96.27,96.27,74400000.0
2009-05-19 13:14:00,96.27,96.28,96.27,96.27,312200001.0
2009-05-19 13:15:00,96.27,96.27,96.21,96.21,427999999.0
2009-05-19 13:16:00,96.21,96.21,96.185,96.19,476700007.0
2009-05-19 13:17:00,96.19,96.215,96.19,96.21,349200001.0
2009-05-19 13:18:00,96.2,96.23,96.2,96.22,519599998.0
2009-05-19 13:19:00,96.22,96.22,96.205,96.21,434599997.0
2009-05-19 13:20:00,96.215,96.215,96.19,96.19,224199999.0
2009-05-19 13:21:00,96.19,96.23,96.19,96.23,415300000.0
2009-05-19 13:22:00,96.225,96.23,96.19,96.2,436600000.0
2009-05-19 13:23:00,96.2,96.2,96.18,96.18,458600002.0
2009-05-19 13:24:00,96.18,96.19,96.17,96.185,279400003.0
2009-05-19 13:25:00,96.19,96.22,96.185,96.185,827800009.0
2009-05-19 13:26:00,96.19,96.19,96.16,96.18,754400000.0
2009-05-19 13:27:00,96.185,96.19,96.17,96.175,636800003.0
2009-05-19 13:28:00,96.17,96.21,96.135,96.135,1073199997.0
2009-05-19 13:29:00,96.135,96.17,96.135,96.14,460600001.0
2009-05-19 13:30:00,96.14,96.14,96.14,96.14,170200000.0
2009-05-19 13:31:00,96.14,96.165,96.095,96.1,1278099999.0
2009-05-19 13:32:00,96.09,96.09,96.055,96.085,1364500026.0
2009-05-19 13:33:00,96.09,96.115,96.08,96.105,824800004.0
2009-05-19 13:34:00,96.105,96.115,96.1,96.1,537000003.0
2009-05-19 13:35:00,96.1,96.12,96.08,96.085,977000007.0
2009-05-19 13:36:00,96.085,96.11,96.08,96.11,574200004.0
2009-05-19 13:37:00,96.11,96.12,96.1,96.12,614400002.0
2009-05-19 13:38:00,96.125,96.14,96.12,96.12,510000001.0
2009-05-19 13:39:00,96.12,96.12,96.09,96.095,754600000.0
2009-05-19 13:40:00,96.1,96.125,96.09,96.12,744600011.0
2009-05-19 13:41:00,96.12,96.16,96.12,96.145,465800004.0
2009-05-19 13:42:00,96.145,96.155,96.135,96.15,1066200007.0
2009-05-19 13:43:00,96.15,96.175,96.15,96.155,1105000009.0
2009-05-19 13:44:00,96.155,96.18,96.15,96.16,949000006.0
2009-05-19 13:45:00,96.16,96.17,96.155,96.17,385400002.0
2009-05-19 13:46:00,96.17,96.205,96.17,96.195,357000000.0
2009-05-19 13:47:00,96.2,96.2,96.18,96.195,556200003.0
2009-05-19 13:48:00,96.195,96.22,96.19,96.19,548800001.0
2009-05-19 13:49:00,96.2,96.21,96.19,96.195,1012600000.0
2009-05-19 13:50:00,96.195,96.2,96.18,96.19,785000002.0
2009-05-19 13:51:00,96.18,96.18,96.18,96.18,448400000.0
2009-05-19 13:52:00,96.18,96.19,96.175,96.18,836400001.0
2009-05-19 13:53:00,96.18,96.18,96.16,96.17,835799995.0
2009-05-19 13:54:00,96.16,96.17,96.065,96.1,1142200004.0
2009-05-19 13:55:00,96.1,96.16,96.1,96.13,933000007.0
2009-05-19 13:56:00,96.13,96.14,96.12,96.14,173200000.0
2009-05-19 13:57:00,96.14,96.15,96.1,96.1,547000000.0
2009-05-19 13:58:00,96.115,96.115,96.1,96.105,290200003.0
2009-05-19 13:59:00,96.105,96.11,96.06,96.07,483200003.0
2009-05-19 14:00:00,96.07,96.09,96.07,96.08,627600001.0
2009-05-19 14:01:00,96.09,96.11,96.085,96.11,750600009.0
2009-05-19 14:02:00,96.105,96.16,96.105,96.16,557600002.0
2009-05-19 14:03:00,96.16,96.16,96.13,96.13,335400001.0
2009-05-19 14:04:00,96.14,96.14,96.11,96.13,362600001.0
2009-05-19 14:05:00,96.13,96.145,96.12,96.125,465500000.0
2009-05-19 14:06:00,96.125,96.125,96.115,96.115,78600001.0
2009-05-19 14:07:00,96.11,96.12,96.085,96.09,307400000.0
2009-05-19 14:08:00,96.09,96.13,96.085,96.105,580800004.0
2009-05-19 14:09:00,96.105,96.115,96.105,96.11,200800001.0
2009-05-19 14:10:00,96.105,96.105,96.09,96.09,219800000.0
2009-05-19 14:11:00,96.09,96.13,96.09,96.11,979800001.0
2009-05-19 14:12:00,96.11,96.12,96.105,96.12,598200004.0
2009-05-19 14:13:00,96.12,96.15,96.12,96.15,487400005.0
2009-05-19 14:14:00,96.15,96.17,96.15,96.17,323200005.0
2009-05-19 14:15:00,96.17,96.18,96.155,96.17,514800002.0
2009-05-19 14:16:00,96.17,96.2,96.17,96.2,507800000.0
2009-05-19 14:17:00,96.2,96.2,96.15,96.15,518600000.0
2009-05-19 14:18:00,96.15,96.16,96.125,96.15,435400000.0
2009-05-19 14:19:00,96.15,96.18,96.13,96.165,362400000.0
2009-05-19 14:20:00,96.165,96.17,96.125,96.13,221200002.0
2009-05-19 14:21:00,96.13,96.155,96.13,96.145,260200000.0
2009-05-19 14:22:00,96.14,96.15,96.13,96.145,97800000.0
2009-05-19 14:23:00,96.14,96.15,96.13,96.15,221600000.0
2009-05-19 14:24:00,96.15,96.2,96.15,96.18,345400000.0
2009-05-19 14:25:00,96.18,96.18,96.155,96.165,577400000.0
2009-05-19 14:26:00,96.17,96.24,96.155,96.23,638800001.0
2009-05-19 14:27:00,96.225,96.225,96.19,96.2,529199998.0
2009-05-19 14:28:00,96.205,96.24,96.205,96.22,775800003.0
2009-05-19 14:29:00,96.22,96.23,96.155,96.16,559600000.0
2009-05-19 14:30:00,96.12,96.12,95.93,96.015,850999999.0
2009-05-19 14:31:00,96.015,96.065,96.005,96.065,634800000.0
2009-05-19 14:32:00,96.065,96.12,96.035,96.12,518100003.0
2009-05-19 14:33:00,96.12,96.145,96.06,96.07,849300003.0
2009-05-19 14:34:00,96.07,96.085,96.02,96.02,879000000.0
2009-05-19 14:35:00,96.01,96.03,95.99,96.02,602600000.0
2009-05-19 14:36:00,96.02,96.06,95.985,96.035,1143500004.0
2009-05-19 14:37:00,96.035,96.035,95.985,95.985,494200004.0
2009-05-19 14:38:00,95.99,96.0,95.95,95.97,1029800009.0
2009-05-19 14:39:00,95.97,96.0,95.95,95.99,618999999.0
2009-05-19 14:40:00,95.99,95.99,95.91,95.93,721200000.0
2009-05-19 14:41:00,95.93,95.96,95.92,95.95,580500001.0
2009-05-19 14:42:00,95.95,96.005,95.945,95.96,434399998.0
2009-05-19 14:43:00,95.96,95.975,95.93,95.955,602400000.0
2009-05-19 14:44:00,95.96,95.97,95.935,95.94,763800006.0
2009-05-19 14:45:00,95.94,95.99,95.94,95.99,565800002.0
2009-05-19 14:46:00,95.99,95.99,95.975,95.99,301600000.0
2009-05-19 14:47:00,95.99,95.995,95.98,95.98,350000000.0
2009-05-19 14:48:00,95.98,96.02,95.98,96.01,777599999.0
2009-05-19 14:49:00,96.01,96.07,96.005,96.05,983000009.0
2009-05-19 14:50:00,96.05,96.09,96.05,96.09,1028400000.0
2009-05-19 14:51:00,96.075,96.115,96.075,96.1,1021200001.0
2009-05-19 14:52:00,96.09,96.11,96.08,96.1,279000001.0
2009-05-19 14:53:00,96.1,96.1,96.06,96.09,495599999.0
2009-05-19 14:54:00,96.09,96.09,96.06,96.06,460799999.0
2009-05-19 14:55:00,96.06,96.085,96.06,96.075,399199999.0
2009-05-19 14:56:00,96.07,96.09,96.06,96.07,545599997.0
2009-05-19 14:57:00,96.07,96.07,96.06,96.07,287400001.0
2009-05-19 14:58:00,96.07,96.07,96.035,96.06,338199999.0
2009-05-19 14:59:00,96.06,96.06,96.03,96.035,526500002.0
2009-05-19 15:00:00,96.04,96.05,96.04,96.05,480900002.0
2009-05-19 15:01:00,96.05,96.07,96.02,96.02,903800000.0
2009-05-19 15:02:00,96.02,96.025,95.98,95.99,543700001.0
2009-05-19 15:03:00,95.99,96.02,95.98,95.995,401600000.0
2009-05-19 15:04:00,95.995,96.035,95.99,96.03,389799998.0
2009-05-19 15:05:00,96.03,96.05,96.01,96.045,313500001.0
2009-05-19 15:06:00,96.04,96.06,96.04,96.05,161000001.0
2009-05-19 15:07:00,96.05,96.05,96.025,96.03,279400001.0
2009-05-19 15:08:00,96.025,96.03,95.98,95.98,413800000.0
2009-05-19 15:09:00,95.99,96.01,95.96,96.0,823899999.0
2009-05-19 15:10:00,96.0,96.03,95.97,96.01,674500000.0
2009-05-19 15:11:00,96.0,96.02,96.0,96.0,390000000.0
2009-05-19 15:12:00,96.005,96.01,95.97,95.97,670400002.0
2009-05-19 15:13:00,95.97,96.0,95.96,95.97,574600001.0
2009-05-19 15:14:00,95.97,96.015,95.97,95.995,642999999.0
2009-05-19 15:15:00,95.995,96.015,95.995,96.015,691000002.0
2009-05-19 15:16:00,96.02,96.03,96.01,96.03,170400000.0
2009-05-19 15:17:00,96.03,96.05,96.03,96.05,126600000.0
2009-05-19 15:18:00,96.05,96.06,96.04,96.05,116300001.0
2009-05-19 15:19:00,96.045,96.05,96.04,96.04,93600000.0
2009-05-19 15:20:00,96.04,96.04,96.015,96.015,444299999.0
2009-05-19 15:21:00,96.015,96.065,96.015,96.065,675799999.0
2009-05-19 15:22:00,96.065,96.075,96.025,96.03,713100000.0
2009-05-19 15:23:00,96.03,96.04,96.0,96.025,580900000.0
2009-05-19 15:24:00,96.02,96.07,96.02,96.06,767800000.0
2009-05-19 15:25:00,96.065,96.075,96.06,96.065,407600003.0
2009-05-19 15:26:00,96.065,96.065,96.04,96.045,527800003.0
2009-05-19 15:27:00,96.045,96.065,96.04,96.065,377200001.0
2009-05-19 15:28:00,96.065,96.09,96.05,96.09,519400001.0
2009-05-19 15:29:00,96.09,96.1,96.07,96.075,572000005.0
2009-05-19 15:30:00,96.07,96.08,96.05,96.05,699000001.0
2009-05-19 15:31:00,96.065,96.08,96.05,96.06,552000001.0
2009-05-19 15:32:00,96.07,96.07,96.04,96.045,797200001.0
2009-05-19 15:33:00,96.045,96.065,96.045,96.05,600199999.0
2009-05-19 15:34:00,96.05,96.07,96.05,96.055,419000001.0
2009-05-19 15:35:00,96.055,96.08,96.055,96.07,416800002.0
2009-05-19 15:36:00,96.07,96.12,96.06,96.1,896300004.0
2009-05-19 15:37:00,96.1,96.195,96.095,96.17,1460900006.0
2009-05-19 15:38:00,96.17,96.24,96.165,96.175,1113200005.0
2009-05-19 15:39:00,96.18,96.2,96.17,96.19,1124200007.0
2009-05-19 15:40:00,96.19,96.19,96.14,96.18,649700011.0
2009-05-19 15:41:00,96.18,96.19,96.16,96.17,627800003.0
2009-05-19 15:42:00,96.17,96.19,96.15,96.155,1120200005.0
2009-05-19 15:43:00,96.155,96.155,96.11,96.14,1086800008.0
2009-05-19 15:44:00,96.14,96.17,96.13,96.16,736000004.0
2009-05-19 15:45:00,96.16,96.17,96.14,96.155,844000006.0
2009-05-19 15:46:00,96.155,96.19,96.15,96.19,357999998.0
2009-05-19 15:47:00,96.185,96.19,96.165,96.18,761600000.0
2009-05-19 15:48:00,96.18,96.18,96.13,96.135,573900005.0
2009-05-19 15:49:00,96.135,96.17,96.135,96.16,282500001.0
2009-05-19 15:50:00,96.15,96.16,96.115,96.14,839300007.0
2009-05-19 15:51:00,96.14,96.15,96.115,96.12,864600001.0
2009-05-19 15:52:00,96.12,96.13,96.1,96.12,647300011.0
2009-05-19 15:53:00,96.12,96.14,96.12,96.13,468800004.0
2009-05-19 15:54:00,96.13,96.13,96.12,96.13,805700001.0
2009-05-19 15:55:00,96.13,96.16,96.125,96.125,969900000.0
2009-05-19 15:56:00,96.125,96.15,96.125,96.145,879200002.0
2009-05-19 15:57:00,96.145,96.15,96.12,96.135,1101000001.0
2009-05-19 15:58:00,96.14,96.145,96.12,96.12,446400000.0
2009-05-19 15:59:00,96.12,96.14,96.12,96.14,313000001.0
2009-05-19 16:00:00,96.14,96.14,96.085,96.105,882500003.0
2009-05-19 16:01:00,96.105,96.145,96.1,96.14,823000001.0
2009-05-19 16:02:00,96.14,96.16,96.14,96.14,530799998.0
2009-05-19 16:03:00,96.14,96.17,96.12,96.14,964800003.0
2009-05-19 16:04:00,96.135,96.19,96.135,96.16,690400002.0
2009-05-19 16:05:00,96.165,96.21,96.16,96.2,486799997.0
2009-05-19 16:06:00,96.2,96.23,96.2,96.23,1238200006.0
2009-05-19 16:07:00,96.225,96.23,96.215,96.215,582200004.0
2009-05-19 16:08:00,96.215,96.23,96.18,96.22,1054200000.0
2009-05-19 16:09:00,96.215,96.25,96.21,96.21,806200002.0
2009-05-19 16:10:00,96.22,96.23,96.2,96.23,814700001.0
2009-05-19 16:11:00,96.235,96.265,96.22,96.23,1534800000.0
2009-05-19 16:12:00,96.23,96.235,96.215,96.22,908600004.0
2009-05-19 16:13:00,96.22,96.22,96.205,96.21,308000001.0
2009-05-19 16:14:00,96.21,96.22,96.21,96.22,558800001.0
2009-05-19 16:15:00,96.225,96.245,96.215,96.225,1520799997.0
2009-05-19 16:16:00,96.23,96.24,96.205,96.22,865200012.0
2009-05-19 16:17:00,96.215,96.26,96.215,96.255,1016000003.0
2009-05-19 16:18:00,96.25,96.29,96.245,96.28,942000007.0
2009-05-19 16:19:00,96.275,96.29,96.27,96.28,370200002.0
2009-05-19 16:20:00,96.275,96.29,96.27,96.27,486200001.0
2009-05-19 16:21:00,96.27,96.27,96.255,96.26,650400000.0
2009-05-19 16:22:00,96.255,96.26,96.2,96.2,702200007.0
2009-05-19 16:23:00,96.215,96.24,96.21,96.23,990200007.0
2009-05-19 16:24:00,96.235,96.24,96.215,96.23,789000005.0
2009-05-19 16:25:00,96.24,96.29,96.23,96.29,726200001.0
2009-05-19 16:26:00,96.29,96.3,96.27,96.285,413000000.0
2009-05-19 16:27:00,96.29,96.35,96.29,96.345,872200004.0
2009-05-19 16:28:00,96.345,96.35,96.305,96.305,1537599998.0
2009-05-19 16:29:00,96.305,96.32,96.3,96.315,699000012.0
2009-05-19 16:30:00,96.315,96.325,96.3,96.31,875400016.0
2009-05-19 16:31:00,96.31,96.32,96.3,96.305,1005800002.0
2009-05-19 16:32:00,96.3,96.35,96.3,96.34,610600004.0
2009-05-19 16:33:00,96.345,96.345,96.31,96.31,1031400014.0
2009-05-19 16:34:00,96.31,96.31,96.25,96.28,592400002.0
2009-05-19 16:35:00,96.28,96.3,96.27,96.29,376799999.0
2009-05-19 16:36:00,96.29,96.3,96.275,96.285,848600006.0
2009-05-19 16:37:00,96.28,96.3,96.28,96.29,723000006.0
2009-05-19 16:38:00,96.29,96.31,96.28,96.28,427400003.0
2009-05-19 16:39:00,96.28,96.31,96.28,96.3,509400001.0
2009-05-19 16:40:00,96.3,96.33,96.295,96.305,422600000.0
2009-05-19 16:41:00,96.305,96.31,96.265,96.29,890800009.0
2009-05-19 16:42:00,96.29,96.31,96.28,96.29,567000001.0
2009-05-19 16:43:00,96.29,96.31,96.285,96.29,782400000.0
2009-05-19 16:44:00,96.3,96.3,96.26,96.26,749900003.0
2009-05-19 16:45:00,96.26,96.26,96.23,96.25,722299999.0
2009-05-19 16:46:00,96.25,96.26,96.23,96.24,971600003.0
2009-05-19 16:47:00,96.24,96.24,96.22,96.22,647000004.0
2009-05-19 16:48:00,96.225,96.25,96.22,96.25,710000001.0
2009-05-19 16:49:00,96.245,96.245,96.22,96.22,735400002.0
2009-05-19 16:50:00,96.215,96.22,96.2,96.2,453700011.0
2009-05-19 16:51:00,96.195,96.2,96.165,96.19,903200003.0
2009-05-19 16:52:00,96.19,96.19,96.165,96.175,646200001.0
2009-05-19 16:53:00,96.17,96.175,96.165,96.17,451400000.0
2009-05-19 16:54:00,96.17,96.17,96.155,96.17,700200003.0
2009-05-19 16:55:00,96.17,96.18,96.135,96.14,878199997.0
2009-05-19 16:56:00,96.14,96.16,96.13,96.145,647200004.0
2009-05-19 16:57:00,96.15,96.16,96.1,96.12,835299998.0
2009-05-19 16:58:00,96.12,96.15,96.12,96.12,1128800001.0
2009-05-19 16:59:00,96.12,96.15,96.11,96.135,590600002.0
2009-05-19 17:00:00,96.14,96.19,96.14,96.18,580900004.0
2009-05-19 17:01:00,96.18,96.19,96.165,96.18,645799997.0
2009-05-19 17:02:00,96.18,96.185,96.165,96.17,574400000.0
2009-05-19 17:03:00,96.17,96.2,96.17,96.195,869900001.0
2009-05-19 17:04:00,96.2,96.23,96.19,96.19,1020400002.0
2009-05-19 17:05:00,96.19,96.19,96.13,96.14,836400004.0
2009-05-19 17:06:00,96.14,96.16,96.11,96.11,877600008.0
2009-05-19 17:07:00,96.12,96.155,96.11,96.135,796000002.0
2009-05-19 17:08:00,96.13,96.16,96.13,96.15,569400000.0
2009-05-19 17:09:00,96.15,96.16,96.135,96.14,124400000.0
2009-05-19 17:10:00,96.14,96.15,96.14,96.14,521600003.0
2009-05-19 17:11:00,96.14,96.14,96.135,96.14,448600005.0
2009-05-19 17:12:00,96.14,96.15,96.135,96.14,507800001.0
2009-05-19 17:13:00,96.14,96.17,96.135,96.15,717300005.0
2009-05-19 17:14:00,96.15,96.17,96.15,96.16,303600004.0
2009-05-19 17:15:00,96.16,96.17,96.15,96.17,734199991.0
2009-05-19 17:16:00,96.16,96.18,96.15,96.17,475000001.0
2009-05-19 17:17:00,96.17,96.18,96.17,96.18,510800001.0
2009-05-19 17:18:00,96.175,96.18,96.16,96.165,450600003.0
2009-05-19 17:19:00,96.17,96.185,96.165,96.18,520600001.0
2009-05-19 17:20:00,96.18,96.19,96.18,96.19,185000001.0
2009-05-19 17:21:00,96.19,96.19,96.185,96.185,94400000.0
2009-05-19 17:22:00,96.19,96.19,96.17,96.175,441400000.0
2009-05-19 17:23:00,96.175,96.18,96.17,96.17,141000001.0
2009-05-19 17:24:00,96.17,96.17,96.155,96.165,488700002.0
2009-05-19 17:25:00,96.165,96.165,96.155,96.155,477600003.0
2009-05-19 17:26:00,96.155,96.18,96.155,96.175,740800007.0
2009-05-19 17:27:00,96.175,96.18,96.155,96.16,771800006.0
2009-05-19 17:28:00,96.16,96.2,96.16,96.19,1039000010.0
2009-05-19 17:29:00,96.19,96.2,96.175,96.19,649200011.0
2009-05-19 17:30:00,96.185,96.2,96.16,96.19,806800004.0
2009-05-19 17:31:00,96.19,96.205,96.17,96.19,618200002.0
2009-05-19 17:32:00,96.185,96.2,96.18,96.19,637800003.0
2009-05-19 17:33:00,96.19,96.2,96.19,96.19,533200006.0
2009-05-19 17:34:00,96.185,96.195,96.18,96.195,656000004.0
2009-05-19 17:35:00,96.2,96.22,96.19,96.21,564299998.0
2009-05-19 17:36:00,96.21,96.225,96.21,96.22,530400003.0
2009-05-19 17:37:00,96.22,96.22,96.21,96.215,407200000.0
2009-05-19 17:38:00,96.215,96.22,96.185,96.19,749200002.0
2009-05-19 17:39:00,96.19,96.22,96.19,96.215,817200000.0
2009-05-19 17:40:00,96.215,96.23,96.195,96.23,474600002.0
2009-05-19 17:41:00,96.23,96.23,96.22,96.23,414600000.0
2009-05-19 17:42:00,96.225,96.225,96.205,96.205,441599998.0
2009-05-19 17:43:00,96.21,96.21,96.19,96.19,198600000.0
2009-05-19 17:44:00,96.19,96.21,96.18,96.2,1149200010.0
2009-05-19 17:45:00,96.2,96.215,96.195,96.195,370800007.0
2009-05-19 17:46:00,96.195,96.2,96.17,96.175,796300006.0
2009-05-19 17:47:00,96.175,96.2,96.17,96.195,193200000.0
2009-05-19 17:48:00,96.195,96.22,96.175,96.22,474900002.0
2009-05-19 17:49:00,96.22,96.22,96.18,96.205,749600004.0
2009-05-19 17:50:00,96.205,96.22,96.2,96.21,699600003.0
2009-05-19 17:51:00,96.215,96.22,96.19,96.2,713600002.0
2009-05-19 17:52:00,96.2,96.2,96.19,96.19,297000002.0
2009-05-19 17:53:00,96.19,96.2,96.19,96.2,95400000.0
2009-05-19 17:54:00,96.2,96.2,96.19,96.2,555600001.0
2009-05-19 17:55:00,96.19,96.195,96.175,96.18,377800001.0
2009-05-19 17:56:00,96.18,96.18,96.135,96.15,402000000.0
2009-05-19 17:57:00,96.15,96.16,96.15,96.155,475800001.0
2009-05-19 17:58:00,96.15,96.16,96.14,96.14,748000002.0
2009-05-19 17:59:00,96.14,96.14,96.1,96.1,608000004.0
2009-05-19 18:00:00,96.1,96.12,96.1,96.11,585400000.0
2009-05-19 18:01:00,96.105,96.12,96.1,96.12,565055262.0
2009-05-19 18:02:00,96.115,96.12,96.095,96.1,450600000.0
2009-05-19 18:03:00,96.1,96.1,96.09,96.1,203200000.0
2009-05-19 18:04:00,96.095,96.1,96.095,96.095,82600000.0
2009-05-19 18:05:00,96.11,96.13,96.11,96.12,243599999.0
2009-05-19 18:06:00,96.12,96.12,96.11,96.11,82200000.0
2009-05-19 18:07:00,96.11,96.11,96.1,96.11,342800001.0
2009-05-19 18:08:00,96.11,96.11,96.1,96.105,148600000.0
2009-05-19 18:09:00,96.105,96.12,96.105,96.11,229200000.0
2009-05-19 18:10:00,96.11,96.14,96.11,96.14,223800000.0
2009-05-19 18:11:00,96.13,96.13,96.13,96.13,203800000.0
2009-05-19 18:12:00,96.13,96.13,96.13,96.13,160200000.0
2009-05-19 18:13:00,96.13,96.13,96.115,96.12,237899999.0
2009-05-19 18:14:00,96.11,96.12,96.105,96.11,115799999.0
2009-05-19 18:15:00,96.11,96.12,96.105,96.11,194199999.0
2009-05-19 18:16:00,96.11,96.115,96.105,96.115,218600002.0
2009-05-19 18:17:00,96.105,96.12,96.105,96.11,415600002.0
2009-05-19 18:18:00,96.11,96.13,96.11,96.13,419400000.0
2009-05-19 18:19:00,96.13,96.13,96.12,96.13,276400002.0
2009-05-19 18:20:00,96.13,96.13,96.12,96.12,107400000.0
2009-05-19 18:21:00,96.12,96.12,96.12,96.12,2800000.0
2009-05-19 18:22:00,96.12,96.12,96.12,96.12,36000000.0
2009-05-19 18:23:00,96.115,96.115,96.11,96.115,105800000.0
2009-05-19 18:24:00,96.11,96.12,96.11,96.12,56000001.0
2009-05-19 18:25:00,96.115,96.115,96.11,96.11,241400000.0
2009-05-19 18:26:00,96.11,96.12,96.11,96.11,122800000.0
2009-05-19 18:27:00,96.105,96.11,96.1,96.11,295000000.0
2009-05-19 18:28:00,96.11,96.14,96.11,96.12,461200001.0
2009-05-19 18:29:00,96.12,96.13,96.12,96.12,265200003.0
2009-05-19 18:30:00,96.12,96.13,96.12,96.12,271999997.0
2009-05-19 18:31:00,96.13,96.13,96.085,96.085,395600000.0
2009-05-19 18:32:00,96.085,96.085,96.065,96.065,236000000.0
2009-05-19 18:33:00,96.07,96.11,96.07,96.11,294799999.0
2009-05-19 18:34:00,96.11,96.12,96.1,96.11,201999999.0
2009-05-19 18:35:00,96.11,96.145,96.11,96.145,469200001.0
2009-05-19 18:36:00,96.135,96.135,96.12,96.12,155600000.0
2009-05-19 18:37:00,96.12,96.125,96.11,96.12,264600002.0
2009-05-19 18:38:00,96.12,96.125,96.12,96.12,257200001.0
2009-05-19 18:39:00,96.12,96.13,96.12,96.12,116799999.0
2009-05-19 18:40:00,96.12,96.12,96.12,96.12,73200000.0
2009-05-19 18:41:00,96.125,96.13,96.12,96.12,122600000.0
2009-05-19 18:42:00,96.12,96.12,96.08,96.09,455600001.0
2009-05-19 18:43:00,96.09,96.11,96.09,96.1,477200001.0
2009-05-19 18:44:00,96.1,96.11,96.1,96.11,302399998.0
2009-05-19 18:45:00,96.11,96.11,96.1,96.1,147200000.0
2009-05-19 18:46:00,96.1,96.11,96.1,96.11,168800000.0
2009-05-19 18:47:00,96.11,96.115,96.11,96.115,79800000.0
2009-05-19 18:48:00,96.11,96.11,96.1,96.1,149200000.0
2009-05-19 18:49:00,96.1,96.1,96.09,96.09,158600000.0
2009-05-19 18:50:00,96.09,96.1,96.09,96.1,134200000.0
2009-05-19 18:51:00,96.11,96.12,96.1,96.11,431399999.0
2009-05-19 18:52:00,96.105,96.11,96.1,96.11,193600000.0
2009-05-19 18:53:00,96.11,96.13,96.11,96.12,334600000.0
2009-05-19 18:54:00,96.12,96.12,96.12,96.12,70000000.0
2009-05-19 18:55:00,96.12,96.13,96.09,96.09,303200000.0
2009-05-19 18:56:00,96.09,96.095,96.075,96.09,434200001.0
2009-05-19 18:57:00,96.085,96.105,96.085,96.1,279000000.0
2009-05-19 18:58:00,96.1,96.1,96.085,96.1,222200000.0
2009-05-19 18:59:00,96.1,96.11,96.1,96.11,235400000.0
2009-05-19 19:00:00,96.105,96.11,96.1,96.1,176600000.0
2009-05-19 19:01:00,96.1,96.1,96.075,96.085,505400001.0
2009-05-19 19:02:00,96.085,96.09,96.065,96.065,298400000.0
2009-05-19 19:03:00,96.065,96.07,96.05,96.05,294400002.0
2009-05-19 19:04:00,96.055,96.07,96.055,96.07,69000000.0
2009-05-19 19:05:00,96.07,96.08,96.07,96.07,179800000.0
2009-05-19 19:06:00,96.07,96.075,96.07,96.07,85600000.0
2009-05-19 19:07:00,96.07,96.08,96.07,96.08,170200000.0
2009-05-19 19:08:00,96.08,96.115,96.08,96.1,513999999.0
2009-05-19 19:09:00,96.1,96.1,96.09,96.09,350199999.0
2009-05-19 19:10:00,96.1,96.1,96.07,96.07,459200004.0
2009-05-19 19:11:00,96.07,96.08,96.05,96.05,203600000.0
2009-05-19 19:12:00,96.05,96.05,96.05,96.05,2800000.0
2009-05-19 19:13:00,96.05,96.055,96.03,96.035,368600000.0
2009-05-19 19:14:00,96.03,96.035,96.02,96.02,82400000.0
2009-05-19 19:15:00,96.025,96.035,96.02,96.02,474000000.0
2009-05-19 19:16:00,96.025,96.04,96.015,96.03,489000000.0
2009-05-19 19:17:00,96.03,96.03,96.02,96.03,252200000.0
2009-05-19 19:18:00,96.03,96.06,96.03,96.05,368000002.0
2009-05-19 19:19:00,96.06,96.06,96.04,96.04,109600000.0
2009-05-19 19:20:00,96.04,96.055,96.04,96.05,474000000.0
2009-05-19 19:21:00,96.05,96.075,96.04,96.07,266600000.0
2009-05-19 19:22:00,96.08,96.095,96.06,96.06,564600002.0
2009-05-19 19:23:00,96.06,96.09,96.06,96.08,393800002.0
2009-05-19 19:24:00,96.08,96.12,96.08,96.11,222400000.0
2009-05-19 19:25:00,96.12,96.12,96.09,96.095,331800002.0
2009-05-19 19:26:00,96.095,96.095,96.06,96.07,533600002.0
2009-05-19 19:27:00,96.065,96.07,96.065,96.07,20800000.0
2009-05-19 19:28:00,96.07,96.07,96.07,96.07,2800000.0
2009-05-19 19:29:00,96.07,96.07,96.06,96.06,175800002.0
2009-05-19 19:30:00,96.06,96.06,96.035,96.05,372900000.0
2009-05-19 19:31:00,96.05,96.085,96.05,96.075,613700000.0
2009-05-19 19:32:00,96.075,96.08,96.06,96.075,349000000.0
2009-05-19 19:33:00,96.08,96.08,96.065,96.075,330400000.0
2009-05-19 19:34:00,96.07,96.085,96.05,96.06,376200000.0
2009-05-19 19:35:00,96.06,96.06,96.03,96.04,316000000.0
2009-05-19 19:36:00,96.04,96.06,96.04,96.05,191400000.0
2009-05-19 19:37:00,96.05,96.055,96.045,96.05,204400000.0
2009-05-19 19:38:00,96.045,96.06,96.045,96.05,171200000.0
2009-05-19 19:39:00,96.05,96.05,96.04,96.04,58000000.0
2009-05-19 19:40:00,96.045,96.05,96.04,96.05,196599999.0
2009-05-19 19:41:00,96.05,96.06,96.05,96.05,130000000.0
2009-05-19 19:42:00,96.05,96.055,96.035,96.055,230800000.0
2009-05-19 19:43:00,96.05,96.055,96.04,96.055,326800000.0
2009-05-19 19:44:00,96.055,96.055,96.04,96.045,512000000.0
2009-05-19 19:45:00,96.05,96.06,96.04,96.045,272000000.0
2009-05-19 19:46:00,96.04,96.05,96.02,96.03,256400001.0
2009-05-19 19:47:00,96.03,96.03,96.025,96.03,253000000.0
2009-05-19 19:48:00,96.03,96.04,96.03,96.03,167800001.0
2009-05-19 19:49:00,96.03,96.045,96.025,96.035,297200001.0
2009-05-19 19:50:00,96.03,96.035,96.025,96.025,70600000.0
2009-05-19 19:51:00,96.02,96.04,96.01,96.04,150800000.0
2009-05-19 19:52:00,96.035,96.035,96.03,96.03,133600000.0
2009-05-19 19:53:00,96.035,96.07,96.035,96.055,213600000.0
2009-05-19 19:54:00,96.05,96.05,96.03,96.05,177800000.0
2009-05-19 19:55:00,96.05,96.05,96.04,96.04,74400000.0
2009-05-19 19:56:00,96.04,96.05,96.04,96.04,96600000.0
2009-05-19 19:57:00,96.04,96.04,96.04,96.04,86000000.0
2009-05-19 19:58:00,96.04,96.05,96.04,96.045,50400000.0
2009-05-19 19:59:00,96.045,96.045,96.045,96.045,84400000.0
2009-05-19 20:00:00,96.04,96.065,96.04,96.065,209000000.0
2009-05-19 20:01:00,96.065,96.065,96.04,96.04,361200000.0
2009-05-19 20:02:00,96.04,96.05,96.04,96.045,279200002.0
2009-05-19 20:03:00,96.04,96.05,96.02,96.035,159600000.0
2009-05-19 20:04:00,96.035,96.035,96.01,96.01,128400000.0
2009-05-19 20:05:00,96.015,96.015,96.01,96.01,41800000.0
2009-05-19 20:06:00,96.015,96.035,96.01,96.035,287000000.0
2009-05-19 20:07:00,96.035,96.055,96.035,96.05,166200001.0
2009-05-19 20:08:00,96.05,96.05,96.05,96.05,24200000.0
2009-05-19 20:09:00,96.046,96.046,96.04,96.043,278200000.0
2009-05-19 20:11:00,96.05,96.06,96.05,96.06,278200000.0
2009-05-19 20:12:00,96.06,96.09,96.055,96.08,223000000.0
2009-05-19 20:13:00,96.08,96.1,96.075,96.095,386800000.0
2009-05-19 20:14:00,96.095,96.1,96.09,96.1,532800002.0
2009-05-19 20:15:00,96.105,96.11,96.06,96.08,685000001.0
2009-05-19 20:16:00,96.08,96.1,96.08,96.085,194000000.0
2009-05-19 20:17:00,96.08,96.085,96.08,96.085,216800000.0
2009-05-19 20:18:00,96.085,96.1,96.085,96.1,390800004.0
2009-05-19 20:19:00,96.095,96.095,96.095,96.095,110000000.0
2009-05-19 20:20:00,96.1,96.1,96.1,96.1,78400001.0
2009-05-19 20:21:00,96.1,96.11,96.1,96.1,158700000.0
2009-05-19 20:22:00,96.1,96.105,96.1,96.1,48200000.0
2009-05-19 20:23:00,96.1,96.1,96.095,96.1,123600000.0
2009-05-19 20:24:00,96.105,96.11,96.1,96.11,113000000.0
2009-05-19 20:25:00,96.105,96.135,96.1,96.13,410400001.0
2009-05-19 20:26:00,96.125,96.125,96.11,96.11,164800002.0
2009-05-19 20:27:00,96.11,96.125,96.11,96.12,255200000.0
2009-05-19 20:28:00,96.12,96.12,96.115,96.12,148800000.0
2009-05-19 20:29:00,96.115,96.115,96.085,96.085,284400000.0
2009-05-19 20:30:00,96.085,96.085,96.075,96.08,72300000.0
2009-05-19 20:31:00,96.08,96.09,96.075,96.085,476600000.0
2009-05-19 20:32:00,96.08,96.09,96.075,96.09,360100004.0
2009-05-19 20:33:00,96.09,96.12,96.09,96.115,307400000.0
2009-05-19 20:34:00,96.115,96.13,96.105,96.125,366400000.0
2009-05-19 20:35:00,96.125,96.13,96.12,96.12,541400000.0
2009-05-19 20:36:00,96.12,96.13,96.115,96.13,373000000.0
2009-05-19 20:37:00,96.13,96.14,96.125,96.125,96000000.0
2009-05-19 20:38:00,96.12,96.125,96.12,96.125,123600000.0
2009-05-19 20:39:00,96.12,96.12,96.12,96.12,122800000.0
2009-05-19 20:40:00,96.12,96.12,96.1,96.1,50200000.0
2009-05-19 20:41:00,96.1,96.12,96.1,96.115,435200000.0
2009-05-19 20:42:00,96.115,96.12,96.11,96.11,237000000.0
2009-05-19 20:43:00,96.11,96.12,96.11,96.12,143800000.0
2009-05-19 20:44:00,96.12,96.13,96.105,96.105,101600000.0
2009-05-19 20:45:00,96.105,96.13,96.105,96.12,344200002.0
2009-05-19 20:46:00,96.12,96.16,96.12,96.15,345499999.0
2009-05-19 20:47:00,96.15,96.16,96.13,96.14,427799999.0
2009-05-19 20:48:00,96.14,96.14,96.13,96.13,486399999.0
2009-05-19 20:49:00,96.13,96.13,96.12,96.12,376000000.0
2009-05-19 20:50:00,96.12,96.14,96.12,96.13,396300000.0
2009-05-19 20:51:00,96.13,96.14,96.13,96.14,73600000.0
2009-05-19 20:52:00,96.14,96.14,96.11,96.12,186800000.0
2009-05-19 20:53:00,96.12,96.145,96.12,96.135,232600002.0
2009-05-19 20:54:00,96.13,96.14,96.13,96.14,45400000.0
2009-05-19 20:55:00,96.15,96.16,96.145,96.15,717200002.0
2009-05-19 20:56:00,96.15,96.15,96.135,96.135,550600003.0
2009-05-19 20:57:00,96.14,96.16,96.14,96.15,842599999.0
2009-05-19 20:58:00,96.15,96.15,96.14,96.145,250200003.0
2009-05-19 20:59:00,96.145,96.16,96.135,96.135,208000000.0
2009-05-19 21:00:00,96.13,96.14,96.105,96.105,190600000.0
2009-05-19 21:01:00,96.105,96.13,96.1,96.12,203400000.0
2009-05-19 21:02:00,96.12,96.12,96.08,96.09,155800002.0
2009-05-19 21:03:00,96.09,96.12,96.09,96.11,205200001.0
2009-05-19 21:04:00,96.12,96.16,96.105,96.12,97600000.0
2009-05-19 21:05:00,96.12,96.12,96.11,96.12,227000001.0
2009-05-19 21:06:00,96.12,96.13,96.12,96.125,234600000.0
2009-05-19 21:07:00,96.125,96.15,96.125,96.14,405999998.0
2009-05-19 21:08:00,96.14,96.14,96.12,96.135,417400000.0
2009-05-19 21:09:00,96.13,96.14,96.13,96.13,270000000.0
2009-05-19 21:10:00,96.145,96.145,96.13,96.14,135000000.0
2009-05-19 21:11:00,96.14,96.14,96.11,96.11,190600000.0
2009-05-19 21:12:00,96.11,96.12,96.1,96.105,474000000.0
2009-05-19 21:13:00,96.11,96.11,96.09,96.09,397800005.0
2009-05-19 21:14:00,96.095,96.1,96.075,96.075,228400000.0
2009-05-19 21:15:00,96.07,96.1,96.07,96.09,248400002.0
2009-05-19 21:16:00,96.09,96.09,96.06,96.07,324000001.0
2009-05-19 21:17:00,96.07,96.08,96.07,96.07,188600000.0
2009-05-19 21:18:00,96.07,96.08,96.07,96.08,119400000.0
2009-05-19 21:19:00,96.075,96.08,96.07,96.08,110800000.0
2009-05-19 21:20:00,96.075,96.1,96.07,96.1,383800005.0
2009-05-19 21:21:00,96.11,96.13,96.105,96.13,116000000.0
2009-05-19 21:22:00,96.13,96.13,96.12,96.125,194200002.0
2009-05-19 21:23:00,96.125,96.13,96.12,96.13,271000000.0
2009-05-19 21:24:00,96.13,96.14,96.125,96.14,74600000.0
2009-05-19 21:25:00,96.14,96.14,96.135,96.14,106800000.0
2009-05-19 21:26:00,96.135,96.14,96.115,96.12,258399999.0
2009-05-19 21:27:00,96.115,96.115,96.11,96.11,54600000.0
2009-05-19 21:28:00,96.11,96.125,96.11,96.12,160600000.0
2009-05-19 21:29:00,96.13,96.145,96.12,96.14,301800001.0
2009-05-19 21:30:00,96.14,96.145,96.11,96.125,602400001.0
2009-05-19 21:31:00,96.13,96.13,96.11,96.115,385600000.0
2009-05-19 21:32:00,96.115,96.12,96.11,96.11,1110400001.0
2009-05-19 21:33:00,96.105,96.13,96.1,96.12,550000000.0
2009-05-19 21:34:00,96.12,96.13,96.115,96.115,484600003.0
2009-05-19 21:35:00,96.115,96.115,96.1,96.11,616599998.0
2009-05-19 21:36:00,96.11,96.12,96.1,96.11,229400002.0
2009-05-19 21:37:00,96.11,96.11,96.1,96.1,306200000.0
2009-05-19 21:38:00,96.1,96.11,96.09,96.1,327200000.0
2009-05-19 21:39:00,96.105,96.11,96.09,96.1,573999994.0
2009-05-19 21:40:00,96.1,96.11,96.095,96.1,561600000.0
2009-05-19 21:41:00,96.1,96.12,96.1,96.11,473600001.0
2009-05-19 21:42:00,96.105,96.11,96.095,96.105,991800011.0
2009-05-19 21:43:00,96.105,96.11,96.08,96.09,1193900022.0
2009-05-19 21:44:00,96.09,96.09,96.085,96.09,691000015.0
2009-05-19 21:45:00,96.09,96.1,96.08,96.1,975800019.0
2009-05-19 21:46:00,96.09,96.11,96.09,96.105,588800003.0
2009-05-19 21:47:00,96.105,96.11,96.075,96.08,554000001.0
2009-05-19 21:48:00,96.08,96.08,96.035,96.055,492800003.0
2009-05-19 21:49:00,96.045,96.065,96.04,96.055,575800000.0
2009-05-19 21:50:00,96.055,96.075,96.045,96.07,660200002.0
2009-05-19 21:51:00,96.07,96.075,96.055,96.06,453800000.0
2009-05-19 21:52:00,96.06,96.07,96.045,96.065,990000000.0
2009-05-19 21:53:00,96.065,96.07,96.05,96.05,821999999.0
2009-05-19 21:54:00,96.055,96.07,96.05,96.065,417800005.0
2009-05-19 21:55:00,96.07,96.1,96.065,96.09,396400004.0
2009-05-19 21:56:00,96.09,96.1,96.07,96.07,651799998.0
2009-05-19 21:57:00,96.07,96.07,96.055,96.055,380600000.0
2009-05-19 21:58:00,96.06,96.06,96.04,96.04,353600002.0
2009-05-19 21:59:00,96.04,96.05,96.03,96.03,423600000.0
2009-05-19 22:00:00,96.03,96.04,96.03,96.04,195800000.0
2009-05-19 22:01:00,96.04,96.05,96.035,96.05,82600000.0
2009-05-19 22:02:00,96.05,96.05,96.04,96.045,223600001.0
2009-05-19 22:03:00,96.06,96.07,96.06,96.07,38200000.0
2009-05-19 22:04:00,96.08,96.08,96.07,96.075,297000005.0
2009-05-19 22:05:00,96.075,96.08,96.075,96.08,81799999.0
2009-05-19 22:06:00,96.07,96.07,96.06,96.06,54600002.0
2009-05-19 22:07:00,96.065,96.08,96.055,96.055,119400005.0
2009-05-19 22:08:00,96.065,96.08,96.065,96.07,43000000.0
2009-05-19 22:09:00,96.065,96.065,96.06,96.06,71600000.0
2009-05-19 22:10:00,96.065,96.07,96.06,96.07,56800001.0
2009-05-19 22:11:00,96.07,96.07,96.07,96.07,2800000.0
2009-05-19 22:12:00,96.07,96.07,96.06,96.06,52800000.0
2009-05-19 22:13:00,96.06,96.06,96.06,96.06,14000000.0
2009-05-19 22:14:00,96.06,96.06,96.06,96.06,2800000.0
2009-05-19 22:15:00,96.06,96.06,96.04,96.045,263400000.0
2009-05-19 22:16:00,96.05,96.05,96.03,96.03,165600000.0
2009-05-19 22:17:00,96.03,96.04,96.03,96.04,161600000.0
2009-05-19 22:18:00,96.035,96.05,96.035,96.05,52200000.0
2009-05-19 22:19:00,96.05,96.05,96.04,96.04,12800000.0
2009-05-19 22:20:00,96.035,96.05,96.015,96.025,211200001.0
2009-05-19 22:21:00,96.025,96.04,96.025,96.03,160800000.0
2009-05-19 22:22:00,96.02,96.03,96.02,96.03,40600000.0
2009-05-19 22:23:00,96.03,96.03,96.02,96.02,147800000.0
2009-05-19 22:24:00,96.02,96.02,96.02,96.02,30200000.0
2009-05-19 22:25:00,96.025,96.03,96.005,96.005,112500000.0
2009-05-19 22:26:00,96.005,96.01,95.95,95.955,232200000.0
2009-05-19 22:27:00,95.96,95.975,95.94,95.94,461100002.0
2009-05-19 22:28:00,95.945,95.965,95.945,95.945,31200000.0
2009-05-19 22:29:00,95.95,95.955,95.95,95.955,37400000.0
2009-05-19 22:30:00,95.97,95.97,95.955,95.96,26000000.0
2009-05-19 22:31:00,95.96,95.98,95.96,95.97,253299999.0
2009-05-19 22:32:00,95.97,95.975,95.97,95.975,84800000.0
2009-05-19 22:33:00,95.975,95.995,95.97,95.995,325600000.0
2009-05-19 22:34:00,95.99,96.0,95.99,96.0,55400000.0
2009-05-19 22:35:00,96.01,96.015,96.0,96.0,182600001.0
2009-05-19 22:36:00,96.0,96.0,95.98,95.98,195400001.0
2009-05-19 22:37:00,95.98,95.98,95.97,95.98,86400000.0
2009-05-19 22:38:00,95.98,95.99,95.98,95.99,69800000.0
2009-05-19 22:39:00,95.99,95.99,95.99,95.99,22800000.0
2009-05-19 22:40:00,95.99,96.01,95.99,96.005,72400000.0
2009-05-19 22:42:00,96.005,96.005,95.99,95.99,121600000.0
2009-05-19 22:43:00,95.985,95.985,95.985,95.985,49600000.0
2009-05-19 22:44:00,95.985,95.99,95.98,95.985,64200000.0
2009-05-19 22:45:00,95.98,95.99,95.98,95.99,40200000.0
2009-05-19 22:46:00,95.99,95.99,95.985,95.985,110400000.0
2009-05-19 22:47:00,95.985,96.0,95.985,96.0,70799999.0
2009-05-19 22:48:00,95.99,96.0,95.985,95.99,122199999.0
2009-05-19 22:49:00,95.99,95.995,95.985,95.995,104800002.0
2009-05-19 22:50:00,95.99,96.0,95.99,95.99,120000004.0
2009-05-19 22:51:00,95.99,96.0,95.99,96.0,123400000.0
2009-05-19 22:52:00,96.0,96.0,95.99,95.99,63200000.0
2009-05-19 22:53:00,95.985,95.995,95.98,95.995,37600000.0
2009-05-19 22:54:00,95.995,95.995,95.955,95.955,213400000.0
2009-05-19 22:55:00,95.96,95.98,95.935,95.965,304800000.0
2009-05-19 22:56:00,95.96,95.98,95.95,95.975,98400000.0
2009-05-19 22:57:00,95.97,95.98,95.96,95.96,88000002.0
2009-05-19 22:58:00,95.96,95.97,95.905,95.95,103800000.0
2009-05-19 22:59:00,95.96,95.96,95.895,95.96,88000000.0
2009-05-19 23:00:00,95.96,95.96,95.96,95.96,10800000.0
2009-05-19 23:01:00,95.96,95.96,95.955,95.955,11800000.0
2009-05-19 23:02:00,95.955,95.955,95.95,95.95,18600000.0
2009-05-19 23:03:00,95.95,95.955,95.9,95.9,79300000.0
2009-05-19 23:04:00,95.92,95.945,95.92,95.925,100800000.0
2009-05-19 23:05:00,95.925,95.95,95.92,95.95,45400000.0
2009-05-19 23:06:00,95.95,95.95,95.925,95.93,45300000.0
2009-05-19 23:07:00,95.93,95.945,95.925,95.935,60800000.0
2009-05-19 23:08:00,95.935,95.935,95.93,95.93,9400000.0
2009-05-19 23:09:00,95.92,95.935,95.92,95.935,21000000.0
2009-05-19 23:10:00,95.93,95.94,95.93,95.93,24800000.0
2009-05-19 23:11:00,95.925,95.925,95.925,95.925,2800000.0
2009-05-19 23:12:00,95.935,95.95,95.935,95.94,15200000.0
2009-05-19 23:13:00,95.94,95.95,95.94,95.945,34200000.0
2009-05-19 23:14:00,95.945,95.96,95.94,95.96,68400000.0
2009-05-19 23:15:00,95.96,95.98,95.96,95.98,73400000.0
2009-05-19 23:16:00,95.98,95.98,95.975,95.975,10400000.0
2009-05-19 23:17:00,95.966,95.966,95.966,95.966,38000000.0
2009-05-19 23:18:00,95.965,95.965,95.965,95.965,38000000.0
2009-05-19 23:19:00,95.97,95.975,95.97,95.975,17000000.0
2009-05-19 23:20:00,95.975,95.98,95.975,95.98,26400000.0
2009-05-19 23:21:00,95.985,96.01,95.985,96.01,136000000.0
2009-05-19 23:22:00,96.01,96.015,96.005,96.005,51700000.0
2009-05-19 23:23:00,96.01,96.025,96.01,96.025,22800000.0
2009-05-19 23:24:00,96.025,96.035,96.005,96.01,104200001.0
2009-05-19 23:25:00,96.025,96.025,96.025,96.025,30400000.0
2009-05-19 23:26:00,96.02,96.02,96.01,96.01,23400000.0
2009-05-19 23:27:00,96.025,96.025,96.02,96.02,31200000.0
2009-05-19 23:28:00,96.025,96.025,96.025,96.025,2800000.0
2009-05-19 23:29:00,96.02,96.025,96.01,96.02,90400000.0
2009-05-19 23:30:00,96.015,96.015,96.01,96.01,98200000.0
2009-05-19 23:31:00,96.01,96.01,95.985,95.985,31600000.0
2009-05-19 23:32:00,95.985,96.005,95.985,96.005,105200000.0
2009-05-19 23:33:00,96.01,96.01,95.99,95.99,50000000.0
2009-05-19 23:34:00,95.99,95.99,95.98,95.985,103600000.0
2009-05-19 23:35:00,95.985,96.005,95.985,96.005,38400000.0
2009-05-19 23:36:00,96.005,96.015,96.005,96.015,41000000.0
2009-05-19 23:37:00,96.01,96.01,96.01,96.01,7600000.0
2009-05-19 23:38:00,96.015,96.015,96.015,96.015,26000000.0
2009-05-19 23:39:00,96.015,96.015,96.01,96.01,24600000.0
2009-05-19 23:40:00,96.01,96.02,96.01,96.02,56800000.0
2009-05-19 23:42:00,96.015,96.015,96.015,96.015,2800000.0
2009-05-19 23:44:00,96.015,96.02,95.99,95.995,134800000.0
2009-05-19 23:45:00,95.99,96.01,95.99,96.0,134999998.0
2009-05-19 23:46:00,96.001,96.001,96.001,96.001,112600000.0
2009-05-19 23:47:00,95.995,96.0,95.995,95.995,112600000.0
2009-05-19 23:50:00,95.993,95.993,95.993,95.993,82600000.0
2009-05-19 23:51:00,95.995,96.01,95.995,96.005,82600000.0
2009-05-19 23:52:00,95.998,95.998,95.998,95.998,44600000.0
2009-05-19 23:53:00,96.0,96.0,95.995,96.0,44600000.0
2009-05-19 23:54:00,96.0,96.01,96.0,96.01,34400000.0
2009-05-19 23:55:00,96.015,96.02,96.015,96.015,76200000.0
2009-05-19 23:56:00,96.02,96.03,96.02,96.03,267200001.0
2009-05-19 23:57:00,96.03,96.03,96.02,96.03,51000000.0
2009-05-19 23:58:00,96.03,96.03,96.02,96.02,27600000.0
2009-05-19 23:59:00,96.015,96.015,95.985,95.985,134600000.0
2009-05-20 00:00:00,95.985,96.02,95.98,96.02,290800000.0
2009-05-20 00:01:00,96.02,96.02,95.975,95.975,277800000.0
2009-05-20 00:02:00,95.965,96.015,95.96,95.99,498000008.0
2009-05-20 00:03:00,95.99,96.015,95.99,96.0,500000005.0
2009-05-20 00:04:00,96.0,96.01,95.99,96.01,251600002.0
2009-05-20 00:05:00,96.01,96.02,96.01,96.02,18800000.0
2009-05-20 00:06:00,96.025,96.045,96.02,96.035,238400000.0
2009-05-20 00:07:00,96.03,96.045,96.03,96.035,77800000.0
2009-05-20 00:08:00,96.035,96.035,96.03,96.035,42600000.0
2009-05-20 00:09:00,96.035,96.035,96.02,96.03,100000000.0
2009-05-20 00:10:00,96.03,96.035,96.03,96.03,50600000.0
2009-05-20 00:11:00,96.04,96.055,96.04,96.055,36000000.0
2009-05-20 00:12:00,96.06,96.09,96.06,96.075,96200000.0
2009-05-20 00:13:00,96.08,96.11,96.06,96.075,247200000.0
2009-05-20 00:14:00,96.075,96.105,96.065,96.1,156800000.0
2009-05-20 00:15:00,96.1,96.12,96.095,96.115,122000000.0
2009-05-20 00:16:00,96.115,96.115,96.105,96.105,68200000.0
2009-05-20 00:17:00,96.105,96.105,96.095,96.095,67400000.0
2009-05-20 00:18:00,96.09,96.09,96.08,96.08,50800000.0
2009-05-20 00:19:00,96.08,96.1,96.075,96.085,127800000.0
2009-05-20 00:20:00,96.08,96.1,96.08,96.085,66200000.0
2009-05-20 00:21:00,96.08,96.08,96.075,96.08,41400000.0
2009-05-20 00:22:00,96.09,96.095,96.075,96.085,140800003.0
2009-05-20 00:23:00,96.095,96.095,96.095,96.095,8400000.0
2009-05-20 00:24:00,96.09,96.09,96.065,96.08,62300000.0
2009-05-20 00:25:00,96.09,96.09,96.08,96.08,7800000.0
2009-05-20 00:26:00,96.08,96.08,96.065,96.065,88800000.0
2009-05-20 00:27:00,96.065,96.075,96.05,96.065,139800002.0
2009-05-20 00:28:00,96.075,96.08,96.075,96.08,50000001.0
2009-05-20 00:29:00,96.08,96.1,96.08,96.1,53000001.0
2009-05-20 00:30:00,96.09,96.09,96.07,96.07,84800000.0
2009-05-20 00:31:00,96.07,96.08,96.07,96.08,65800000.0
2009-05-20 00:32:00,96.08,96.08,96.07,96.07,75400000.0
2009-05-20 00:33:00,96.07,96.07,96.07,96.07,33200000.0
2009-05-20 00:34:00,96.065,96.065,96.06,96.06,35400000.0
2009-05-20 00:35:00,96.06,96.06,96.06,96.06,6000000.0
2009-05-20 00:36:00,96.06,96.06,96.06,96.06,25600000.0
2009-05-20 00:37:00,96.06,96.06,96.06,96.06,26400000.0
2009-05-20 00:39:00,96.051,96.051,96.051,96.051,75600000.0
2009-05-20 00:40:00,96.06,96.075,96.06,96.07,75600000.0
2009-05-20 00:41:00,96.08,96.08,96.08,96.08,12800000.0
2009-05-20 00:42:00,96.095,96.1,96.09,96.09,47100000.0
2009-05-20 00:43:00,96.09,96.09,96.08,96.08,180999998.0
2009-05-20 00:44:00,96.08,96.095,96.08,96.09,42200000.0
2009-05-20 00:45:00,96.09,96.09,96.09,96.09,14000000.0
2009-05-20 00:46:00,96.086,96.096,96.066,96.069,283000003.0
2009-05-20 00:47:00,96.079,96.079,96.066,96.066,283000003.0
2009-05-20 00:48:00,96.09,96.135,96.09,96.12,283000003.0
2009-05-20 00:49:00,96.11,96.15,96.11,96.14,181600002.0
2009-05-20 00:50:00,96.14,96.14,96.12,96.12,150000001.0
2009-05-20 00:51:00,96.12,96.13,96.12,96.13,48400000.0
2009-05-20 00:52:00,96.13,96.16,96.13,96.15,250000003.0
2009-05-20 00:53:00,96.16,96.16,96.15,96.15,121200000.0
2009-05-20 00:54:00,96.15,96.15,96.12,96.12,58400000.0
2009-05-20 00:55:00,96.12,96.13,96.1,96.1,250600002.0
2009-05-20 00:56:00,96.11,96.11,96.09,96.1,115000000.0
2009-05-20 00:57:00,96.105,96.105,96.105,96.105,3600000.0
2009-05-20 00:58:00,96.11,96.115,96.105,96.115,59200000.0
2009-05-20 00:59:00,96.115,96.13,96.115,96.12,53000000.0
2009-05-20 01:00:00,96.125,96.13,96.12,96.13,47300000.0
2009-05-20 01:01:00,96.135,96.135,96.135,96.135,8400000.0
2009-05-20 01:02:00,96.145,96.16,96.145,96.16,46400000.0
2009-05-20 01:03:00,96.155,96.155,96.155,96.155,30000000.0
2009-05-20 01:04:00,96.155,96.155,96.13,96.135,68600000.0
2009-05-20 01:05:00,96.135,96.145,96.135,96.145,63000000.0
2009-05-20 01:06:00,96.145,96.165,96.145,96.155,51400000.0
2009-05-20 01:07:00,96.16,96.16,96.135,96.14,88000000.0
2009-05-20 01:08:00,96.14,96.15,96.135,96.15,150000000.0
2009-05-20 01:09:00,96.15,96.155,96.13,96.13,73600000.0
2009-05-20 01:10:00,96.13,96.13,96.13,96.13,23600000.0
2009-05-20 01:11:00,96.116,96.125,96.116,96.125,28200000.0
2009-05-20 01:12:00,96.13,96.13,96.12,96.12,28200000.0
2009-05-20 01:13:00,96.13,96.13,96.12,96.13,39400000.0
2009-05-20 01:14:00,96.13,96.14,96.13,96.135,33600000.0
2009-05-20 01:15:00,96.13,96.13,96.125,96.13,36000000.0
2009-05-20 01:16:00,96.13,96.13,96.13,96.13,22800000.0
2009-05-20 01:17:00,96.13,96.13,96.13,96.13,17200000.0
2009-05-20 01:18:00,96.13,96.14,96.125,96.125,102800000.0
2009-05-20 01:19:00,96.125,96.14,96.125,96.13,182600001.0
2009-05-20 01:20:00,96.135,96.135,96.13,96.13,26200000.0
2009-05-20 01:21:00,96.13,96.13,96.13,96.13,32000000.0
2009-05-20 01:22:00,96.13,96.15,96.13,96.14,125599999.0
2009-05-20 01:23:00,96.14,96.14,96.12,96.13,350200000.0
2009-05-20 01:24:00,96.13,96.13,96.13,96.13,48000000.0
2009-05-20 01:25:00,96.13,96.165,96.13,96.165,169000000.0
2009-05-20 01:26:00,96.16,96.17,96.15,96.16,46200000.0
2009-05-20 01:27:00,96.17,96.21,96.17,96.205,85600000.0
2009-05-20 01:28:00,96.205,96.21,96.19,96.2,316699999.0
2009-05-20 01:29:00,96.2,96.2,96.19,96.2,123000000.0
2009-05-20 01:30:00,96.19,96.2,96.18,96.18,187600000.0
2009-05-20 01:31:00,96.18,96.2,96.165,96.18,368799999.0
2009-05-20 01:32:00,96.18,96.195,96.18,96.18,202400000.0
2009-05-20 01:33:00,96.18,96.21,96.18,96.21,36800000.0
2009-05-20 01:34:00,96.185,96.195,96.185,96.19,58000000.0
2009-05-20 01:35:00,96.19,96.19,96.19,96.19,2800000.0
2009-05-20 01:36:00,96.19,96.19,96.19,96.19,17200000.0
2009-05-20 01:37:00,96.19,96.19,96.19,96.19,20000000.0
2009-05-20 01:38:00,96.19,96.19,96.19,96.19,50400000.0
2009-05-20 01:39:00,96.19,96.19,96.18,96.18,60200000.0
2009-05-20 01:40:00,96.175,96.18,96.175,96.18,20400000.0
2009-05-20 01:41:00,96.18,96.18,96.18,96.18,2800000.0
2009-05-20 01:42:00,96.18,96.18,96.17,96.17,16800000.0
2009-05-20 01:43:00,96.17,96.17,96.16,96.16,45000000.0
2009-05-20 01:44:00,96.16,96.16,96.16,96.16,20800000.0
2009-05-20 01:45:00,96.16,96.17,96.16,96.16,33000000.0
2009-05-20 01:46:00,96.16,96.17,96.125,96.13,176400002.0
2009-05-20 01:47:00,96.13,96.15,96.13,96.14,142800000.0
2009-05-20 01:48:00,96.13,96.14,96.12,96.13,132400000.0
2009-05-20 01:49:00,96.13,96.17,96.13,96.15,117200000.0
2009-05-20 01:50:00,96.15,96.15,95.985,96.09,540800000.0
2009-05-20 01:51:00,96.09,96.125,96.085,96.12,697399998.0
2009-05-20 01:52:00,96.12,96.125,96.095,96.105,357800000.0
2009-05-20 01:53:00,96.1,96.145,96.1,96.14,187800000.0
2009-05-20 01:54:00,96.14,96.21,96.14,96.2,536999999.0
2009-05-20 01:55:00,96.2,96.22,96.19,96.205,281600000.0
2009-05-20 01:56:00,96.205,96.21,96.2,96.205,78800000.0
2009-05-20 01:57:00,96.2,96.2,96.185,96.19,72400000.0
2009-05-20 01:58:00,96.185,96.185,96.16,96.16,75200000.0
2009-05-20 01:59:00,96.16,96.2,96.16,96.2,219600000.0
2009-05-20 02:00:00,96.2,96.215,96.18,96.18,226600000.0
2009-05-20 02:01:00,96.19,96.19,96.16,96.16,216400001.0
2009-05-20 02:02:00,96.16,96.2,96.16,96.175,226999999.0
2009-05-20 02:03:00,96.17,96.17,96.145,96.145,395800002.0
2009-05-20 02:04:00,96.145,96.145,96.105,96.125,279800000.0
2009-05-20 02:05:00,96.125,96.135,96.07,96.07,535100000.0
2009-05-20 02:06:00,96.08,96.08,96.045,96.06,174200000.0
2009-05-20 02:07:00,96.05,96.09,96.04,96.055,212800000.0
2009-05-20 02:08:00,96.055,96.07,96.05,96.055,169200000.0
2009-05-20 02:09:00,96.055,96.06,96.03,96.03,94800000.0
2009-05-20 02:10:00,96.03,96.03,95.98,96.005,185900000.0
2009-05-20 02:11:00,96.0,96.04,95.99,95.99,228400000.0
2009-05-20 02:12:00,95.99,96.03,95.985,96.01,304400000.0
2009-05-20 02:13:00,96.01,96.035,96.01,96.02,91600000.0
2009-05-20 02:14:00,96.02,96.05,96.02,96.05,73600000.0
2009-05-20 02:15:00,96.065,96.07,96.035,96.05,275000000.0
2009-05-20 02:16:00,96.05,96.06,96.02,96.025,164600000.0
2009-05-20 02:17:00,96.03,96.045,96.025,96.025,390799999.0
2009-05-20 02:18:00,96.025,96.05,96.025,96.04,299200001.0
2009-05-20 02:19:00,96.04,96.06,96.035,96.06,196800000.0
2009-05-20 02:20:00,96.05,96.05,96.04,96.05,189800000.0
2009-05-20 02:21:00,96.04,96.045,96.03,96.03,96800000.0
2009-05-20 02:22:00,96.03,96.03,95.97,95.995,274200001.0
2009-05-20 02:23:00,95.995,96.0,95.95,95.97,327600000.0
2009-05-20 02:24:00,95.97,95.99,95.965,95.99,260400000.0
2009-05-20 02:25:00,95.99,96.0,95.98,96.0,155400000.0
2009-05-20 02:26:00,96.0,96.0,95.99,96.0,47800000.0
2009-05-20 02:27:00,96.01,96.01,95.99,96.0,200400000.0
2009-05-20 02:28:00,96.0,96.01,95.98,95.99,148400000.0
2009-05-20 02:29:00,95.99,95.99,95.96,95.97,193400000.0
2009-05-20 02:30:00,95.98,95.99,95.97,95.98,205800000.0
2009-05-20 02:31:00,95.975,96.02,95.975,96.0,194600000.0
2009-05-20 02:32:00,96.0,96.01,95.975,95.985,123000000.0
2009-05-20 02:33:00,95.985,95.99,95.98,95.985,42400000.0
2009-05-20 02:34:00,95.99,96.0,95.985,95.985,70800000.0
2009-05-20 02:35:00,95.985,96.0,95.985,95.985,54600000.0
2009-05-20 02:36:00,95.985,96.0,95.985,96.0,40000000.0
2009-05-20 02:37:00,95.995,96.005,95.99,96.0,177800000.0
2009-05-20 02:38:00,96.0,96.0,95.97,95.98,75200000.0
2009-05-20 02:39:00,95.98,95.99,95.95,95.95,132000000.0
2009-05-20 02:40:00,95.95,95.96,95.93,95.94,538400000.0
2009-05-20 02:41:00,95.94,95.955,95.92,95.935,626600003.0
2009-05-20 02:42:00,95.935,95.94,95.92,95.92,303300003.0
2009-05-20 02:43:00,95.92,95.93,95.92,95.92,103200000.0
2009-05-20 02:44:00,95.92,95.945,95.92,95.935,315800000.0
2009-05-20 02:45:00,95.935,95.945,95.93,95.93,134200000.0
2009-05-20 02:46:00,95.94,95.94,95.905,95.92,361400002.0
2009-05-20 02:47:00,95.92,95.93,95.89,95.89,251999998.0
2009-05-20 02:48:00,95.885,95.91,95.87,95.91,435800000.0
2009-05-20 02:49:00,95.91,95.935,95.905,95.925,767400001.0
2009-05-20 02:50:00,95.91,95.915,95.89,95.89,742400001.0
2009-05-20 02:51:00,95.89,95.9,95.88,95.88,472600003.0
2009-05-20 02:52:00,95.88,95.915,95.88,95.88,565400000.0
2009-05-20 02:53:00,95.88,95.91,95.88,95.89,703799999.0
2009-05-20 02:54:00,95.9,95.93,95.895,95.91,556800000.0
2009-05-20 02:55:00,95.9,95.92,95.895,95.915,556000000.0
2009-05-20 02:56:00,95.915,95.93,95.91,95.93,117200000.0
2009-05-20 02:57:00,95.925,95.925,95.87,95.87,346699999.0
2009-05-20 02:58:00,95.87,95.88,95.83,95.85,300600000.0
2009-05-20 02:59:00,95.86,95.86,95.84,95.845,186400000.0
2009-05-20 03:00:00,95.845,95.845,95.81,95.82,216400000.0
2009-05-20 03:01:00,95.82,95.865,95.82,95.86,227400000.0
2009-05-20 03:02:00,95.85,95.86,95.825,95.85,328600000.0
2009-05-20 03:03:00,95.85,95.86,95.81,95.84,259600000.0
2009-05-20 03:04:00,95.84,95.86,95.83,95.84,236400000.0
2009-05-20 03:05:00,95.84,95.85,95.83,95.83,170000000.0
2009-05-20 03:06:00,95.84,95.85,95.79,95.795,152500000.0
2009-05-20 03:07:00,95.79,95.815,95.77,95.79,641800001.0
2009-05-20 03:08:00,95.785,95.8,95.78,95.79,455400000.0
2009-05-20 03:09:00,95.79,95.82,95.79,95.81,200800000.0
2009-05-20 03:10:00,95.82,95.82,95.8,95.81,120800000.0
2009-05-20 03:11:00,95.81,95.82,95.81,95.82,34000000.0
2009-05-20 03:12:00,95.82,95.82,95.81,95.81,64800000.0
2009-05-20 03:13:00,95.81,95.82,95.8,95.8,96000000.0
2009-05-20 03:14:00,95.8,95.81,95.79,95.79,130900001.0
2009-05-20 03:15:00,95.79,95.795,95.77,95.78,296400000.0
2009-05-20 03:16:00,95.785,95.8,95.76,95.795,141800000.0
2009-05-20 03:17:00,95.795,95.83,95.79,95.83,120400000.0
2009-05-20 03:18:00,95.825,95.835,95.81,95.82,196499999.0
2009-05-20 03:19:00,95.82,95.86,95.815,95.86,131600000.0
2009-05-20 03:20:00,95.865,95.865,95.82,95.825,248000001.0
2009-05-20 03:21:00,95.83,95.85,95.825,95.84,92800000.0
2009-05-20 03:22:00,95.85,95.88,95.845,95.88,197400000.0
2009-05-20 03:23:00,95.88,95.88,95.85,95.86,283000000.0
2009-05-20 03:24:00,95.865,95.87,95.85,95.865,170000000.0
2009-05-20 03:25:00,95.865,95.87,95.855,95.855,129200000.0
2009-05-20 03:26:00,95.855,95.86,95.85,95.86,67800000.0
2009-05-20 03:27:00,95.85,95.88,95.85,95.865,234399998.0
2009-05-20 03:28:00,95.865,95.865,95.85,95.86,106600000.0
2009-05-20 03:29:00,95.86,95.87,95.86,95.86,104000000.0
2009-05-20 03:30:00,95.86,95.87,95.86,95.86,91400000.0
2009-05-20 03:31:00,95.86,95.88,95.86,95.88,194200000.0
2009-05-20 03:32:00,95.875,95.875,95.81,95.82,221000000.0
2009-05-20 03:33:00,95.83,95.855,95.83,95.845,118400000.0
2009-05-20 03:34:00,95.845,95.855,95.835,95.855,99600000.0
2009-05-20 03:35:00,95.855,95.855,95.845,95.855,98400000.0
2009-05-20 03:36:00,95.855,95.855,95.83,95.83,76600000.0
2009-05-20 03:37:00,95.835,95.85,95.83,95.845,146800000.0
2009-05-20 03:38:00,95.845,95.845,95.83,95.83,22400000.0
2009-05-20 03:39:00,95.83,95.835,95.805,95.825,108600000.0
2009-05-20 03:40:00,95.825,95.825,95.8,95.8,81200000.0
2009-05-20 03:41:00,95.805,95.82,95.805,95.82,56000000.0
2009-05-20 03:42:00,95.82,95.825,95.77,95.79,266800001.0
2009-05-20 03:43:00,95.78,95.795,95.755,95.76,286500001.0
2009-05-20 03:44:00,95.76,95.77,95.715,95.725,406400000.0
2009-05-20 03:45:00,95.73,95.74,95.715,95.72,133000000.0
2009-05-20 03:46:00,95.73,95.73,95.685,95.69,165200000.0
2009-05-20 03:47:00,95.695,95.695,95.65,95.685,391699999.0
2009-05-20 03:48:00,95.685,95.705,95.675,95.69,183000000.0
2009-05-20 03:49:00,95.69,95.73,95.68,95.705,307500001.0
2009-05-20 03:50:00,95.705,95.71,95.68,95.685,361400001.0
2009-05-20 03:51:00,95.685,95.71,95.685,95.7,244800000.0
2009-05-20 03:52:00,95.7,95.74,95.7,95.72,553799995.0
2009-05-20 03:53:00,95.72,95.72,95.66,95.69,726600001.0
2009-05-20 03:54:00,95.69,95.73,95.69,95.73,368999998.0
2009-05-20 03:55:00,95.73,95.74,95.695,95.71,844399999.0
2009-05-20 03:56:00,95.71,95.74,95.7,95.725,551599994.0
2009-05-20 03:57:00,95.73,95.73,95.66,95.685,659900003.0
2009-05-20 03:58:00,95.69,95.72,95.68,95.7,428000003.0
2009-05-20 03:59:00,95.7,95.74,95.7,95.74,840600009.0
2009-05-20 04:00:00,95.74,95.75,95.72,95.72,557300005.0
2009-05-20 04:01:00,95.72,95.765,95.72,95.76,411200000.0
2009-05-20 04:02:00,95.76,95.765,95.71,95.75,701000002.0
2009-05-20 04:03:00,95.75,95.755,95.72,95.72,757599999.0
2009-05-20 04:04:00,95.72,95.735,95.71,95.72,583200002.0
2009-05-20 04:05:00,95.72,95.74,95.715,95.73,352400000.0
2009-05-20 04:06:00,95.73,95.74,95.725,95.735,315599997.0
2009-05-20 04:07:00,95.735,95.74,95.71,95.71,510600001.0
2009-05-20 04:08:00,95.715,95.725,95.715,95.72,747000006.0
2009-05-20 04:09:00,95.72,95.75,95.715,95.725,671200002.0
2009-05-20 04:10:00,95.73,95.74,95.705,95.71,482200003.0
2009-05-20 04:11:00,95.705,95.71,95.7,95.7,586000002.0
2009-05-20 04:12:00,95.7,95.71,95.7,95.7,344800003.0
2009-05-20 04:13:00,95.71,95.72,95.7,95.71,179800000.0
2009-05-20 04:14:00,95.72,95.72,95.7,95.7,119600000.0
2009-05-20 04:15:00,95.7,95.7,95.68,95.68,231200005.0
2009-05-20 04:16:00,95.68,95.69,95.68,95.68,272200004.0
2009-05-20 04:17:00,95.68,95.68,95.61,95.62,803800001.0
2009-05-20 04:18:00,95.615,95.625,95.585,95.61,619000001.0
2009-05-20 04:19:00,95.61,95.61,95.47,95.48,898300008.0
2009-05-20 04:20:00,95.48,95.56,95.475,95.55,706000004.0
2009-05-20 04:21:00,95.555,95.56,95.54,95.54,610900004.0
2009-05-20 04:22:00,95.54,95.56,95.54,95.55,419400006.0
2009-05-20 04:23:00,95.55,95.58,95.55,95.575,708800000.0
2009-05-20 04:24:00,95.57,95.605,95.565,95.6,470500000.0
2009-05-20 04:25:00,95.6,95.615,95.56,95.605,728200007.0
2009-05-20 04:26:00,95.605,95.605,95.54,95.54,654800006.0
2009-05-20 04:27:00,95.55,95.6,95.55,95.58,645599999.0
2009-05-20 04:28:00,95.58,95.6,95.58,95.59,327400000.0
2009-05-20 04:29:00,95.59,95.605,95.59,95.595,222000001.0
2009-05-20 04:30:00,95.6,95.61,95.595,95.61,244200001.0
2009-05-20 04:31:00,95.61,95.62,95.605,95.615,557400004.0
2009-05-20 04:32:00,95.62,95.625,95.61,95.615,198800000.0
2009-05-20 04:33:00,95.615,95.615,95.575,95.585,190600002.0
2009-05-20 04:34:00,95.59,95.59,95.56,95.57,223800000.0
2009-05-20 04:35:00,95.57,95.58,95.56,95.56,266999999.0
2009-05-20 04:36:00,95.56,95.56,95.54,95.55,228200000.0
2009-05-20 04:37:00,95.56,95.56,95.54,95.55,98300000.0
2009-05-20 04:38:00,95.545,95.555,95.525,95.555,220400000.0
2009-05-20 04:39:00,95.565,95.575,95.55,95.55,365200002.0
2009-05-20 04:40:00,95.555,95.56,95.535,95.535,97200000.0
2009-05-20 04:41:00,95.53,95.55,95.53,95.55,444800008.0
2009-05-20 04:42:00,95.55,95.58,95.545,95.565,980600002.0
2009-05-20 04:43:00,95.57,95.58,95.56,95.58,690400004.0
2009-05-20 04:44:00,95.58,95.58,95.565,95.57,622799999.0
2009-05-20 04:45:00,95.565,95.57,95.565,95.57,70400000.0
2009-05-20 04:46:00,95.57,95.59,95.57,95.58,194199999.0
2009-05-20 04:47:00,95.58,95.58,95.575,95.58,136400000.0
2009-05-20 04:48:00,95.58,95.59,95.575,95.58,175000000.0
2009-05-20 04:49:00,95.575,95.575,95.56,95.565,221400006.0
2009-05-20 04:50:00,95.575,95.575,95.565,95.57,590600000.0
2009-05-20 04:51:00,95.57,95.57,95.56,95.56,416800001.0
2009-05-20 04:52:00,95.56,95.57,95.55,95.56,322600000.0
2009-05-20 04:53:00,95.57,95.58,95.56,95.57,291400000.0
2009-05-20 04:54:00,95.56,95.585,95.56,95.58,276400000.0
2009-05-20 04:55:00,95.575,95.585,95.565,95.57,575000002.0
2009-05-20 04:56:00,95.565,95.58,95.565,95.57,214200002.0
2009-05-20 04:57:00,95.59,95.61,95.575,95.61,923600004.0
2009-05-20 04:58:00,95.605,95.635,95.585,95.63,502000000.0
2009-05-20 04:59:00,95.63,95.64,95.62,95.63,351200001.0
2009-05-20 05:00:00,95.64,95.66,95.63,95.63,460999998.0
2009-05-20 05:01:00,95.63,95.695,95.63,95.685,518200000.0
2009-05-20 05:02:00,95.68,95.71,95.665,95.7,319200000.0
2009-05-20 05:03:00,95.695,95.72,95.69,95.695,337600000.0
2009-05-20 05:04:00,95.695,95.71,95.695,95.705,102200001.0
2009-05-20 05:05:00,95.705,95.72,95.7,95.71,151600000.0
2009-05-20 05:06:00,95.7,95.71,95.695,95.695,215200000.0
2009-05-20 05:07:00,95.69,95.69,95.66,95.665,451600001.0
2009-05-20 05:08:00,95.665,95.685,95.66,95.685,88600000.0
2009-05-20 05:09:00,95.69,95.69,95.68,95.68,212400000.0
2009-05-20 05:10:00,95.68,95.68,95.665,95.67,62800000.0
2009-05-20 05:11:00,95.67,95.675,95.66,95.675,148000000.0
2009-05-20 05:12:00,95.68,95.685,95.665,95.67,220700000.0
2009-05-20 05:13:00,95.67,95.675,95.66,95.66,155200000.0
2009-05-20 05:14:00,95.665,95.665,95.66,95.66,13600000.0
2009-05-20 05:15:00,95.66,95.665,95.66,95.665,49200000.0
2009-05-20 05:16:00,95.66,95.665,95.64,95.645,133000000.0
2009-05-20 05:17:00,95.64,95.65,95.64,95.64,157400001.0
2009-05-20 05:18:00,95.645,95.65,95.615,95.62,275600006.0
2009-05-20 05:19:00,95.62,95.625,95.6,95.6,257200002.0
2009-05-20 05:20:00,95.6,95.6,95.6,95.6,216800001.0
2009-05-20 05:21:00,95.6,95.605,95.6,95.605,86600001.0
2009-05-20 05:22:00,95.605,95.605,95.6,95.605,24800000.0
2009-05-20 05:23:00,95.605,95.605,95.575,95.575,113600001.0
2009-05-20 05:24:00,95.565,95.57,95.54,95.54,405400001.0
2009-05-20 05:25:00,95.54,95.57,95.54,95.565,470400007.0
2009-05-20 05:26:00,95.565,95.58,95.555,95.58,559800006.0
2009-05-20 05:27:00,95.58,95.605,95.58,95.595,194400002.0
2009-05-20 05:28:00,95.6,95.635,95.6,95.605,240000001.0
2009-05-20 05:29:00,95.61,95.61,95.58,95.58,341800007.0
2009-05-20 05:30:00,95.59,95.61,95.58,95.605,254799999.0
2009-05-20 05:31:00,95.6,95.6,95.585,95.585,162400000.0
2009-05-20 05:32:00,95.585,95.6,95.585,95.6,242000000.0
2009-05-20 05:33:00,95.6,95.61,95.59,95.59,131000002.0
2009-05-20 05:34:00,95.59,95.6,95.59,95.595,66400000.0
2009-05-20 05:35:00,95.595,95.6,95.58,95.58,77800000.0
2009-05-20 05:36:00,95.58,95.585,95.56,95.585,318200003.0
2009-05-20 05:37:00,95.58,95.59,95.58,95.585,84400003.0
2009-05-20 05:38:00,95.58,95.59,95.57,95.585,127800001.0
2009-05-20 05:39:00,95.585,95.605,95.585,95.605,58200000.0
2009-05-20 05:40:00,95.605,95.61,95.59,95.6,169400001.0
2009-05-20 05:41:00,95.605,95.605,95.59,95.59,326799999.0
2009-05-20 05:42:00,95.6,95.6,95.59,95.59,51200000.0
2009-05-20 05:43:00,95.6,95.6,95.59,95.59,159800004.0
2009-05-20 05:44:00,95.59,95.605,95.59,95.6,276600004.0
2009-05-20 05:45:00,95.6,95.61,95.595,95.605,332199996.0
2009-05-20 05:46:00,95.6,95.61,95.575,95.595,994199998.0
2009-05-20 05:47:00,95.595,95.595,95.58,95.58,106800000.0
2009-05-20 05:48:00,95.575,95.59,95.575,95.58,236800000.0
2009-05-20 05:49:00,95.585,95.59,95.58,95.58,306800006.0
2009-05-20 05:50:00,95.59,95.59,95.57,95.57,100000000.0
2009-05-20 05:51:00,95.57,95.57,95.55,95.565,442000003.0
2009-05-20 05:52:00,95.57,95.575,95.57,95.57,144799997.0
2009-05-20 05:53:00,95.57,95.58,95.57,95.58,78199999.0
2009-05-20 05:54:00,95.59,95.59,95.57,95.575,307800003.0
2009-05-20 05:55:00,95.585,95.585,95.565,95.565,486200001.0
2009-05-20 05:56:00,95.565,95.585,95.56,95.585,321000001.0
2009-05-20 05:57:00,95.585,95.59,95.58,95.58,76399998.0
2009-05-20 05:58:00,95.58,95.605,95.58,95.6,223999999.0
2009-05-20 05:59:00,95.6,95.66,95.6,95.65,602800004.0
2009-05-20 06:00:00,95.65,95.665,95.64,95.64,545799999.0
2009-05-20 06:01:00,95.64,95.65,95.63,95.64,391199998.0
2009-05-20 06:02:00,95.64,95.66,95.64,95.66,230600001.0
2009-05-20 06:03:00,95.67,95.67,95.655,95.655,96599999.0
2009-05-20 06:04:00,95.655,95.67,95.655,95.67,235599999.0
2009-05-20 06:05:00,95.67,95.68,95.655,95.68,738200010.0
2009-05-20 06:06:00,95.67,95.725,95.67,95.71,496400000.0
2009-05-20 06:07:00,95.71,95.72,95.71,95.71,189600001.0
2009-05-20 06:08:00,95.72,95.73,95.715,95.73,46400000.0
2009-05-20 06:09:00,95.73,95.74,95.725,95.73,304399999.0
2009-05-20 06:10:00,95.73,95.735,95.68,95.69,482800003.0
2009-05-20 06:11:00,95.69,95.7,95.69,95.695,301599999.0
2009-05-20 06:12:00,95.695,95.695,95.685,95.695,48000000.0
2009-05-20 06:13:00,95.695,95.73,95.695,95.715,218800000.0
2009-05-20 06:14:00,95.725,95.725,95.72,95.72,85600000.0
2009-05-20 06:15:00,95.72,95.725,95.71,95.72,319000001.0
2009-05-20 06:16:00,95.72,95.77,95.72,95.76,338599999.0
2009-05-20 06:17:00,95.75,95.77,95.725,95.745,608200002.0
2009-05-20 06:18:00,95.745,95.75,95.73,95.74,150200000.0
2009-05-20 06:19:00,95.73,95.75,95.715,95.72,266200000.0
2009-05-20 06:20:00,95.72,95.72,95.7,95.715,671800000.0
2009-05-20 06:21:00,95.71,95.73,95.71,95.72,156600002.0
2009-05-20 06:22:00,95.71,95.71,95.68,95.68,262600001.0
2009-05-20 06:23:00,95.68,95.69,95.67,95.675,731400001.0
2009-05-20 06:24:00,95.675,95.71,95.675,95.7,304800000.0
2009-05-20 06:25:00,95.7,95.71,95.685,95.705,345200004.0
2009-05-20 06:26:00,95.71,95.715,95.695,95.71,741399999.0
2009-05-20 06:27:00,95.705,95.735,95.705,95.735,373200000.0
2009-05-20 06:28:00,95.73,95.75,95.73,95.74,581000001.0
2009-05-20 06:29:00,95.74,95.76,95.74,95.74,570800001.0
2009-05-20 06:30:00,95.74,95.75,95.725,95.74,470999999.0
2009-05-20 06:31:00,95.74,95.76,95.74,95.76,108000000.0
2009-05-20 06:32:00,95.76,95.77,95.76,95.76,142800000.0
2009-05-20 06:33:00,95.76,95.77,95.76,95.765,95800000.0
2009-05-20 06:34:00,95.765,95.785,95.76,95.77,124800000.0
2009-05-20 06:35:00,95.775,95.79,95.745,95.75,312800001.0
2009-05-20 06:36:00,95.75,95.76,95.71,95.715,655600004.0
2009-05-20 06:37:00,95.715,95.715,95.69,95.71,435400001.0
2009-05-20 06:38:00,95.71,95.71,95.7,95.705,109400000.0
2009-05-20 06:39:00,95.705,95.72,95.7,95.72,249399999.0
2009-05-20 06:40:00,95.715,95.745,95.7,95.72,563200001.0
2009-05-20 06:41:00,95.72,95.73,95.7,95.72,269600000.0
2009-05-20 06:42:00,95.72,95.72,95.685,95.685,165000000.0
2009-05-20 06:43:00,95.69,95.69,95.65,95.65,476000002.0
2009-05-20 06:44:00,95.65,95.68,95.65,95.68,499200002.0
2009-05-20 06:45:00,95.68,95.69,95.67,95.67,182599999.0
2009-05-20 06:46:00,95.67,95.69,95.67,95.68,208800001.0
2009-05-20 06:47:00,95.68,95.72,95.68,95.705,481000000.0
2009-05-20 06:48:00,95.71,95.72,95.705,95.715,343200002.0
2009-05-20 06:49:00,95.715,95.74,95.715,95.74,193400003.0
2009-05-20 06:50:00,95.75,95.75,95.72,95.725,368600000.0
2009-05-20 06:51:00,95.72,95.725,95.715,95.725,76400000.0
2009-05-20 06:52:00,95.725,95.73,95.725,95.725,30800000.0
2009-05-20 06:53:00,95.725,95.725,95.705,95.705,125000000.0
2009-05-20 06:54:00,95.705,95.705,95.68,95.68,98799998.0
2009-05-20 06:55:00,95.68,95.71,95.68,95.71,363999997.0
2009-05-20 06:56:00,95.71,95.71,95.705,95.71,52400000.0
2009-05-20 06:57:00,95.715,95.715,95.7,95.7,70200000.0
2009-05-20 06:58:00,95.7,95.705,95.68,95.705,388599997.0
2009-05-20 06:59:00,95.71,95.71,95.69,95.69,180400000.0
2009-05-20 07:00:00,95.69,95.7,95.69,95.7,73600001.0
2009-05-20 07:01:00,95.7,95.7,95.66,95.68,630800000.0
2009-05-20 07:02:00,95.67,95.68,95.67,95.67,286100000.0
2009-05-20 07:03:00,95.67,95.68,95.66,95.66,192700002.0
2009-05-20 07:04:00,95.66,95.67,95.65,95.65,87000000.0
2009-05-20 07:05:00,95.635,95.635,95.62,95.62,199000000.0
2009-05-20 07:06:00,95.62,95.62,95.595,95.595,187400001.0
2009-05-20 07:07:00,95.6,95.63,95.59,95.62,443200003.0
2009-05-20 07:08:00,95.62,95.65,95.62,95.64,903200001.0
2009-05-20 07:09:00,95.64,95.655,95.64,95.64,709400001.0
2009-05-20 07:10:00,95.64,95.66,95.64,95.65,330400001.0
2009-05-20 07:11:00,95.645,95.65,95.63,95.64,102000000.0
2009-05-20 07:12:00,95.645,95.645,95.63,95.64,146600001.0
2009-05-20 07:13:00,95.64,95.64,95.64,95.64,202000000.0
2009-05-20 07:14:00,95.64,95.645,95.635,95.64,132400000.0
2009-05-20 07:15:00,95.64,95.64,95.595,95.6,385200000.0
2009-05-20 07:16:00,95.6,95.61,95.575,95.58,621000001.0
2009-05-20 07:17:00,95.58,95.59,95.57,95.58,904799997.0
2009-05-20 07:18:00,95.59,95.59,95.57,95.59,504000002.0
2009-05-20 07:19:00,95.585,95.63,95.585,95.615,448800000.0
2009-05-20 07:20:00,95.615,95.63,95.61,95.62,312600000.0
2009-05-20 07:21:00,95.62,95.62,95.59,95.6,649200002.0
2009-05-20 07:22:00,95.61,95.63,95.61,95.625,264800000.0
2009-05-20 07:23:00,95.625,95.63,95.62,95.62,368800000.0
2009-05-20 07:24:00,95.62,95.625,95.62,95.62,468400000.0
2009-05-20 07:25:00,95.62,95.63,95.61,95.62,286300002.0
2009-05-20 07:26:00,95.62,95.62,95.62,95.62,110800000.0
2009-05-20 07:27:00,95.62,95.66,95.62,95.645,388000001.0
2009-05-20 07:28:00,95.645,95.67,95.645,95.65,573000001.0
2009-05-20 07:29:00,95.65,95.665,95.65,95.65,275200002.0
2009-05-20 07:30:00,95.65,95.66,95.63,95.65,462799997.0
2009-05-20 07:31:00,95.64,95.66,95.64,95.64,282400001.0
2009-05-20 07:32:00,95.64,95.645,95.6,95.62,914200000.0
2009-05-20 07:33:00,95.62,95.63,95.615,95.62,391800001.0
2009-05-20 07:34:00,95.62,95.62,95.6,95.605,228800000.0
2009-05-20 07:35:00,95.605,95.61,95.595,95.595,155800004.0
2009-05-20 07:36:00,95.6,95.6,95.595,95.6,159200004.0
2009-05-20 07:37:00,95.6,95.6,95.555,95.56,406000005.0
2009-05-20 07:38:00,95.56,95.575,95.56,95.565,321200002.0
2009-05-20 07:39:00,95.575,95.575,95.55,95.55,528000004.0
2009-05-20 07:40:00,95.55,95.55,95.48,95.48,462400001.0
2009-05-20 07:41:00,95.48,95.525,95.48,95.49,437100000.0
2009-05-20 07:42:00,95.49,95.52,95.49,95.505,292000000.0
2009-05-20 07:43:00,95.5,95.505,95.48,95.485,260300000.0
2009-05-20 07:44:00,95.49,95.52,95.49,95.515,183600000.0
2009-05-20 07:45:00,95.515,95.54,95.515,95.53,284800000.0
2009-05-20 07:46:00,95.53,95.56,95.53,95.56,320300003.0
2009-05-20 07:47:00,95.545,95.56,95.54,95.555,275000000.0
2009-05-20 07:48:00,95.555,95.565,95.55,95.55,256899999.0
2009-05-20 07:49:00,95.56,95.56,95.55,95.56,93800000.0
2009-05-20 07:50:00,95.56,95.57,95.56,95.57,199600000.0
2009-05-20 07:51:00,95.57,95.57,95.56,95.56,145000000.0
2009-05-20 07:52:00,95.57,95.59,95.57,95.58,132599999.0
2009-05-20 07:53:00,95.58,95.585,95.57,95.575,326600004.0
2009-05-20 07:54:00,95.57,95.57,95.57,95.57,19200000.0
2009-05-20 07:55:00,95.57,95.57,95.56,95.565,47600000.0
2009-05-20 07:56:00,95.57,95.57,95.56,95.565,59600001.0
2009-05-20 07:57:00,95.56,95.56,95.51,95.515,302200000.0
2009-05-20 07:58:00,95.52,95.55,95.515,95.525,400400000.0
2009-05-20 07:59:00,95.53,95.535,95.5,95.51,432200002.0
2009-05-20 08:00:00,95.505,95.545,95.495,95.545,698799998.0
2009-05-20 08:01:00,95.55,95.58,95.54,95.575,471199998.0
2009-05-20 08:02:00,95.57,95.57,95.545,95.55,498800004.0
2009-05-20 08:03:00,95.545,95.58,95.545,95.58,620199999.0
2009-05-20 08:04:00,95.58,95.635,95.58,95.635,895600002.0
2009-05-20 08:05:00,95.635,95.64,95.605,95.61,667400002.0
2009-05-20 08:06:00,95.61,95.62,95.595,95.61,594200001.0
2009-05-20 08:07:00,95.61,95.61,95.59,95.595,479200000.0
2009-05-20 08:08:00,95.59,95.63,95.59,95.625,674000001.0
2009-05-20 08:09:00,95.625,95.64,95.615,95.625,565600001.0
2009-05-20 08:10:00,95.63,95.635,95.605,95.625,395200000.0
2009-05-20 08:11:00,95.615,95.615,95.605,95.61,379500000.0
2009-05-20 08:12:00,95.595,95.6,95.575,95.58,475599999.0
2009-05-20 08:13:00,95.58,95.6,95.58,95.59,211800000.0
2009-05-20 08:14:00,95.59,95.61,95.59,95.6,264900000.0
2009-05-20 08:15:00,95.6,95.61,95.6,95.605,175400000.0
2009-05-20 08:16:00,95.6,95.6,95.59,95.6,270800000.0
2009-05-20 08:17:00,95.6,95.63,95.59,95.625,351600001.0
2009-05-20 08:18:00,95.625,95.66,95.615,95.655,432400000.0
2009-05-20 08:19:00,95.655,95.685,95.635,95.635,484200000.0
2009-05-20 08:20:00,95.635,95.64,95.62,95.625,272800000.0
2009-05-20 08:21:00,95.625,95.67,95.62,95.665,491200000.0
2009-05-20 08:22:00,95.68,95.69,95.655,95.68,911000011.0
2009-05-20 08:23:00,95.68,95.695,95.665,95.67,661200006.0
2009-05-20 08:24:00,95.675,95.68,95.65,95.65,682800001.0
2009-05-20 08:25:00,95.65,95.65,95.62,95.645,869599999.0
2009-05-20 08:26:00,95.65,95.66,95.63,95.63,841200016.0
2009-05-20 08:27:00,95.63,95.64,95.62,95.63,791400007.0
2009-05-20 08:28:00,95.63,95.635,95.605,95.62,1172200005.0
2009-05-20 08:29:00,95.63,95.65,95.625,95.64,492800011.0
2009-05-20 08:30:00,95.64,95.65,95.62,95.65,537200002.0
2009-05-20 08:31:00,95.65,95.655,95.63,95.64,616000003.0
2009-05-20 08:32:00,95.64,95.64,95.615,95.615,446800003.0
2009-05-20 08:33:00,95.61,95.63,95.6,95.62,906100009.0
2009-05-20 08:34:00,95.62,95.63,95.59,95.59,423800001.0
2009-05-20 08:35:00,95.59,95.62,95.59,95.6,846900008.0
2009-05-20 08:36:00,95.605,95.605,95.55,95.55,640600000.0
2009-05-20 08:37:00,95.55,95.585,95.55,95.57,772800004.0
2009-05-20 08:38:00,95.57,95.585,95.56,95.58,1010600002.0
2009-05-20 08:39:00,95.58,95.6,95.575,95.59,654200011.0
2009-05-20 08:40:00,95.585,95.62,95.58,95.61,558600002.0
2009-05-20 08:41:00,95.6,95.625,95.59,95.595,706600001.0
2009-05-20 08:42:00,95.59,95.62,95.585,95.615,447400000.0
2009-05-20 08:43:00,95.61,95.62,95.56,95.56,1168600000.0
2009-05-20 08:44:00,95.56,95.57,95.535,95.54,624500004.0
2009-05-20 08:45:00,95.54,95.56,95.52,95.55,457800003.0
2009-05-20 08:46:00,95.545,95.605,95.54,95.585,981400001.0
2009-05-20 08:47:00,95.59,95.62,95.58,95.615,677000000.0
2009-05-20 08:48:00,95.625,95.65,95.61,95.64,1032000009.0
2009-05-20 08:49:00,95.655,95.675,95.63,95.67,872800005.0
2009-05-20 08:50:00,95.665,95.7,95.625,95.635,1049200001.0
2009-05-20 08:51:00,95.64,95.65,95.62,95.625,1244900000.0
2009-05-20 08:52:00,95.625,95.625,95.59,95.6,553400000.0
2009-05-20 08:53:00,95.6,95.62,95.6,95.62,716400002.0
2009-05-20 08:54:00,95.61,95.635,95.61,95.63,878600003.0
2009-05-20 08:55:00,95.63,95.65,95.615,95.645,821000000.0
2009-05-20 08:56:00,95.645,95.67,95.63,95.63,1119500004.0
2009-05-20 08:57:00,95.63,95.67,95.63,95.66,1203900009.0
2009-05-20 08:58:00,95.67,95.71,95.65,95.675,1399299999.0
2009-05-20 08:59:00,95.68,95.735,95.675,95.735,1088800001.0
2009-05-20 09:00:00,95.73,95.765,95.725,95.76,1243499999.0
2009-05-20 09:01:00,95.76,95.76,95.715,95.74,628200001.0
2009-05-20 09:02:00,95.74,95.77,95.735,95.75,397800002.0
2009-05-20 09:03:00,95.75,95.76,95.735,95.755,696000004.0
2009-05-20 09:04:00,95.755,95.8,95.75,95.79,953300003.0
2009-05-20 09:05:00,95.79,95.805,95.78,95.785,845200006.0
2009-05-20 09:06:00,95.785,95.785,95.76,95.78,691200003.0
2009-05-20 09:07:00,95.77,95.795,95.765,95.79,1068400018.0
2009-05-20 09:08:00,95.78,95.795,95.77,95.77,1392200012.0
2009-05-20 09:09:00,95.77,95.79,95.74,95.775,795600003.0
2009-05-20 09:10:00,95.775,95.895,95.775,95.885,1101500005.0
2009-05-20 09:11:00,95.885,95.89,95.86,95.87,520499999.0
2009-05-20 09:12:00,95.865,95.885,95.86,95.87,577200001.0
2009-05-20 09:13:00,95.865,95.88,95.86,95.87,649600001.0
2009-05-20 09:14:00,95.87,95.925,95.87,95.92,839600005.0
2009-05-20 09:15:00,95.92,95.92,95.87,95.89,457500003.0
2009-05-20 09:16:00,95.885,95.885,95.845,95.855,924800004.0
2009-05-20 09:17:00,95.86,95.87,95.85,95.86,607000001.0
2009-05-20 09:18:00,95.86,95.875,95.86,95.87,321200001.0
2009-05-20 09:19:00,95.875,95.89,95.87,95.87,395200000.0
2009-05-20 09:20:00,95.875,95.875,95.84,95.85,377800000.0
2009-05-20 09:21:00,95.85,95.86,95.84,95.85,459000000.0
2009-05-20 09:22:00,95.855,95.865,95.82,95.84,925200000.0
2009-05-20 09:23:00,95.84,95.85,95.825,95.83,535000000.0
2009-05-20 09:24:00,95.83,95.85,95.825,95.83,661000014.0
2009-05-20 09:25:00,95.83,95.88,95.83,95.87,884200008.0
2009-05-20 09:26:00,95.87,95.905,95.87,95.9,538600001.0
2009-05-20 09:27:00,95.9,95.91,95.88,95.88,792000002.0
2009-05-20 09:28:00,95.89,95.91,95.87,95.91,739400001.0
2009-05-20 09:29:00,95.91,95.94,95.905,95.93,856400002.0
2009-05-20 09:30:00,95.94,95.95,95.92,95.93,688600004.0
2009-05-20 09:31:00,95.93,95.94,95.925,95.93,210400001.0
2009-05-20 09:32:00,95.925,95.945,95.925,95.935,375200000.0
2009-05-20 09:33:00,95.94,95.96,95.93,95.955,678300008.0
2009-05-20 09:34:00,95.955,95.965,95.945,95.965,661099998.0
2009-05-20 09:35:00,95.965,95.975,95.95,95.955,1311999998.0
2009-05-20 09:36:00,95.955,95.98,95.95,95.975,1209600001.0
2009-05-20 09:37:00,95.975,95.975,95.95,95.95,960000006.0
2009-05-20 09:38:00,95.95,95.98,95.945,95.98,938399998.0
2009-05-20 09:39:00,95.97,96.03,95.97,96.02,661400001.0
2009-05-20 09:40:00,96.02,96.06,96.01,96.045,1213500007.0
2009-05-20 09:41:00,96.045,96.05,96.03,96.04,612800008.0
2009-05-20 09:42:00,96.04,96.05,96.015,96.015,978600004.0
2009-05-20 09:43:00,96.015,96.035,95.97,95.99,927800002.0
2009-05-20 09:44:00,95.99,95.99,95.97,95.98,612800000.0
2009-05-20 09:45:00,95.98,96.03,95.975,96.025,778600002.0
2009-05-20 09:46:00,96.015,96.05,96.015,96.03,811400003.0
2009-05-20 09:47:00,96.03,96.04,96.025,96.035,707000006.0
2009-05-20 09:48:00,96.025,96.03,96.0,96.0,673999999.0
2009-05-20 09:49:00,95.995,96.0,95.94,95.94,896800012.0
2009-05-20 09:50:00,95.94,95.96,95.935,95.955,573600005.0
2009-05-20 09:51:00,95.94,95.99,95.93,95.99,688799994.0
2009-05-20 09:52:00,95.99,96.0,95.96,95.965,706000000.0
2009-05-20 09:53:00,95.965,95.98,95.96,95.975,506200003.0
2009-05-20 09:54:00,95.975,95.975,95.93,95.935,506400002.0
2009-05-20 09:55:00,95.93,95.95,95.925,95.94,684400006.0
2009-05-20 09:56:00,95.94,95.96,95.94,95.95,467000001.0
2009-05-20 09:57:00,95.95,95.96,95.94,95.955,710400003.0
2009-05-20 09:58:00,95.955,95.98,95.94,95.98,972000011.0
2009-05-20 09:59:00,95.975,95.985,95.94,95.98,780000018.0
2009-05-20 10:00:00,95.98,96.04,95.975,96.04,1110800010.0
2009-05-20 10:01:00,96.04,96.04,95.995,96.01,817800000.0
2009-05-20 10:02:00,96.015,96.03,95.995,95.995,944400003.0
2009-05-20 10:03:00,96.0,96.02,96.0,96.0,836999999.0
2009-05-20 10:04:00,96.0,96.03,95.98,96.02,647199996.0
2009-05-20 10:05:00,96.03,96.06,96.025,96.04,1056500010.0
2009-05-20 10:06:00,96.035,96.09,96.035,96.07,1332400000.0
2009-05-20 10:07:00,96.065,96.085,96.055,96.075,867899998.0
2009-05-20 10:08:00,96.08,96.09,96.07,96.08,758400011.0
2009-05-20 10:09:00,96.08,96.08,96.035,96.045,788099997.0
2009-05-20 10:10:00,96.045,96.05,96.01,96.05,951600004.0
2009-05-20 10:11:00,96.045,96.08,96.04,96.06,732199998.0
2009-05-20 10:12:00,96.06,96.06,96.045,96.05,832199990.0
2009-05-20 10:13:00,96.05,96.06,96.035,96.05,1047300013.0
2009-05-20 10:14:00,96.05,96.055,96.015,96.02,943400004.0
2009-05-20 10:15:00,96.02,96.02,96.005,96.015,862099999.0
2009-05-20 10:16:00,96.02,96.065,96.02,96.065,636400005.0
2009-05-20 10:17:00,96.065,96.065,96.01,96.02,517000002.0
2009-05-20 10:18:00,96.02,96.055,96.02,96.05,346400001.0
2009-05-20 10:19:00,96.05,96.06,96.03,96.05,327300005.0
2009-05-20 10:20:00,96.06,96.06,96.03,96.05,483599994.0
2009-05-20 10:21:00,96.05,96.06,96.035,96.05,1239600016.0
2009-05-20 10:22:00,96.045,96.06,96.045,96.055,500400002.0
2009-05-20 10:23:00,96.055,96.055,96.04,96.04,809400016.0
2009-05-20 10:24:00,96.04,96.08,96.035,96.075,651800012.0
2009-05-20 10:25:00,96.075,96.075,96.02,96.035,952700014.0
2009-05-20 10:26:00,96.03,96.08,96.02,96.035,881000010.0
2009-05-20 10:27:00,96.04,96.07,96.04,96.05,999800009.0
2009-05-20 10:28:00,96.05,96.05,96.035,96.04,670400007.0
2009-05-20 10:29:00,96.035,96.065,96.03,96.045,524400006.0
2009-05-20 10:30:00,96.045,96.05,96.0,96.0,597800001.0
2009-05-20 10:31:00,96.0,96.0,95.96,95.96,399000002.0
2009-05-20 10:32:00,95.96,95.98,95.94,95.965,571800000.0
2009-05-20 10:33:00,95.96,96.02,95.945,96.01,527899998.0
2009-05-20 10:34:00,96.01,96.04,95.975,96.02,673800001.0
2009-05-20 10:35:00,96.02,96.05,95.985,95.99,699700003.0
2009-05-20 10:36:00,95.99,96.0,95.975,95.975,984599994.0
2009-05-20 10:37:00,95.98,95.99,95.97,95.97,581800000.0
2009-05-20 10:38:00,95.965,95.965,95.95,95.955,315400004.0
2009-05-20 10:39:00,95.955,95.97,95.935,95.95,511800002.0
2009-05-20 10:40:00,95.95,95.96,95.95,95.95,301200008.0
2009-05-20 10:41:00,95.95,96.0,95.94,95.99,340400001.0
2009-05-20 10:42:00,95.99,95.99,95.955,95.97,328000000.0
2009-05-20 10:43:00,95.97,95.97,95.935,95.955,393800002.0
2009-05-20 10:44:00,95.955,95.955,95.925,95.925,215800000.0
2009-05-20 10:45:00,95.93,95.955,95.93,95.935,535600001.0
2009-05-20 10:46:00,95.935,95.95,95.905,95.905,295200002.0
2009-05-20 10:47:00,95.905,95.91,95.88,95.89,640200002.0
2009-05-20 10:48:00,95.9,95.91,95.88,95.89,250600002.0
2009-05-20 10:49:00,95.89,95.93,95.89,95.925,275699999.0
2009-05-20 10:50:00,95.925,95.925,95.905,95.905,137800000.0
2009-05-20 10:51:00,95.905,95.91,95.87,95.88,544800004.0
2009-05-20 10:52:00,95.885,95.895,95.88,95.885,358200000.0
2009-05-20 10:53:00,95.885,95.91,95.885,95.885,655000000.0
2009-05-20 10:54:00,95.885,95.885,95.86,95.885,442000000.0
2009-05-20 10:55:00,95.885,95.9,95.88,95.895,495700004.0
2009-05-20 10:56:00,95.9,95.935,95.88,95.935,685400003.0
2009-05-20 10:57:00,95.935,95.94,95.9,95.91,829800000.0
2009-05-20 10:58:00,95.91,95.91,95.845,95.86,649800007.0
2009-05-20 10:59:00,95.86,95.86,95.845,95.85,389200000.0
2009-05-20 11:00:00,95.845,95.87,95.83,95.845,699500002.0
2009-05-20 11:01:00,95.845,95.85,95.815,95.835,624800003.0
2009-05-20 11:02:00,95.835,95.84,95.765,95.79,407200000.0
2009-05-20 11:03:00,95.785,95.83,95.785,95.83,561999997.0
2009-05-20 11:04:00,95.83,95.83,95.81,95.81,300600005.0
2009-05-20 11:05:00,95.81,95.83,95.81,95.83,358600001.0
2009-05-20 11:06:00,95.83,95.83,95.81,95.81,210600000.0
2009-05-20 11:07:00,95.81,95.83,95.81,95.83,500200005.0
2009-05-20 11:08:00,95.83,95.85,95.83,95.85,131000000.0
2009-05-20 11:09:00,95.85,95.86,95.84,95.84,558799991.0
2009-05-20 11:10:00,95.84,95.87,95.84,95.87,449599999.0
2009-05-20 11:11:00,95.87,95.895,95.835,95.89,673200003.0
2009-05-20 11:12:00,95.885,95.9,95.88,95.9,731200003.0
2009-05-20 11:13:00,95.895,95.92,95.875,95.89,803199999.0
2009-05-20 11:14:00,95.89,95.895,95.875,95.88,396800000.0
2009-05-20 11:15:00,95.875,95.89,95.85,95.88,443400002.0
2009-05-20 11:16:00,95.88,95.88,95.855,95.88,479200002.0
2009-05-20 11:17:00,95.87,95.92,95.85,95.895,607800006.0
2009-05-20 11:18:00,95.89,95.91,95.88,95.9,716400002.0
2009-05-20 11:19:00,95.9,95.91,95.88,95.89,491000000.0
2009-05-20 11:20:00,95.89,95.9,95.89,95.89,537900011.0
2009-05-20 11:21:00,95.89,95.89,95.89,95.89,132799997.0
2009-05-20 11:22:00,95.89,95.895,95.89,95.89,405000001.0
2009-05-20 11:23:00,95.89,95.89,95.87,95.885,663400004.0
2009-05-20 11:24:00,95.89,95.91,95.89,95.89,281400003.0
2009-05-20 11:25:00,95.89,95.91,95.86,95.87,860700002.0
2009-05-20 11:26:00,95.865,95.87,95.86,95.865,972000002.0
2009-05-20 11:27:00,95.855,95.87,95.855,95.865,462099991.0
2009-05-20 11:28:00,95.86,95.88,95.86,95.875,356199998.0
2009-05-20 11:29:00,95.875,95.91,95.875,95.905,1122400005.0
2009-05-20 11:30:00,95.905,95.905,95.88,95.88,1242999999.0
2009-05-20 11:31:00,95.88,95.88,95.87,95.88,268199998.0
2009-05-20 11:32:00,95.88,95.91,95.88,95.9,510100000.0
2009-05-20 11:33:00,95.89,95.9,95.87,95.89,724200001.0
2009-05-20 11:34:00,95.89,95.91,95.885,95.905,1186200012.0
2009-05-20 11:35:00,95.905,95.92,95.9,95.92,599000001.0
2009-05-20 11:36:00,95.915,95.93,95.885,95.92,459800007.0
2009-05-20 11:37:00,95.92,95.93,95.92,95.92,700000005.0
2009-05-20 11:38:00,95.92,95.94,95.9,95.93,733800008.0
2009-05-20 11:39:00,95.93,95.94,95.92,95.92,574000009.0
2009-05-20 11:40:00,95.92,95.94,95.91,95.92,1114999993.0
2009-05-20 11:41:00,95.92,95.935,95.915,95.93,860800009.0
2009-05-20 11:42:00,95.93,95.94,95.93,95.93,796000011.0
2009-05-20 11:43:00,95.93,95.93,95.91,95.915,605400007.0
2009-05-20 11:44:00,95.915,95.935,95.91,95.915,935200001.0
2009-05-20 11:45:00,95.915,95.93,95.9,95.905,568400007.0
2009-05-20 11:46:00,95.905,95.91,95.9,95.9,343600002.0
2009-05-20 11:47:00,95.9,95.9,95.89,95.9,492000002.0
2009-05-20 11:48:00,95.895,95.905,95.89,95.9,655599998.0
2009-05-20 11:49:00,95.895,95.91,95.89,95.91,419000001.0
2009-05-20 11:50:00,95.905,95.905,95.9,95.9,607600018.0
2009-05-20 11:51:00,95.895,95.91,95.895,95.9,437200000.0
2009-05-20 11:52:00,95.91,95.91,95.9,95.9,449000000.0
2009-05-20 11:53:00,95.9,95.9,95.885,95.89,385699998.0
2009-05-20 11:54:00,95.89,95.9,95.89,95.89,291600000.0
2009-05-20 11:55:00,95.88,95.88,95.865,95.865,590200001.0
2009-05-20 11:56:00,95.865,95.865,95.85,95.86,318799996.0
2009-05-20 11:57:00,95.86,95.86,95.825,95.86,796600000.0
2009-05-20 11:58:00,95.85,95.88,95.835,95.86,412200000.0
2009-05-20 11:59:00,95.855,95.86,95.83,95.86,531399996.0
2009-05-20 12:00:00,95.86,95.86,95.83,95.845,442800001.0
2009-05-20 12:01:00,95.85,95.85,95.82,95.82,535800002.0
2009-05-20 12:02:00,95.82,95.83,95.815,95.815,585400009.0
2009-05-20 12:03:00,95.815,95.82,95.8,95.81,450900000.0
2009-05-20 12:04:00,95.8,95.82,95.8,95.81,260400000.0
2009-05-20 12:05:00,95.81,95.86,95.81,95.85,524600004.0
2009-05-20 12:06:00,95.85,95.85,95.835,95.85,299199998.0
2009-05-20 12:07:00,95.85,95.86,95.845,95.845,689799996.0
2009-05-20 12:08:00,95.845,95.89,95.845,95.88,653399993.0
2009-05-20 12:09:00,95.88,95.88,95.845,95.85,863900003.0
2009-05-20 12:10:00,95.835,95.875,95.835,95.875,642599994.0
2009-05-20 12:11:00,95.875,95.88,95.855,95.86,487500001.0
2009-05-20 12:12:00,95.86,95.88,95.86,95.875,190799999.0
2009-05-20 12:13:00,95.875,95.88,95.835,95.855,530000004.0
2009-05-20 12:14:00,95.855,95.855,95.83,95.84,951700004.0
2009-05-20 12:15:00,95.84,95.85,95.84,95.84,503599994.0
2009-05-20 12:16:00,95.84,95.845,95.805,95.845,386900002.0
2009-05-20 12:17:00,95.845,95.88,95.845,95.88,472900001.0
2009-05-20 12:18:00,95.875,95.875,95.845,95.845,706999996.0
2009-05-20 12:19:00,95.845,95.85,95.83,95.835,601400002.0
2009-05-20 12:20:00,95.835,95.845,95.825,95.825,477500000.0
2009-05-20 12:21:00,95.825,95.835,95.81,95.815,395199995.0
2009-05-20 12:22:00,95.815,95.815,95.78,95.8,365800003.0
2009-05-20 12:23:00,95.8,95.8,95.77,95.775,435100001.0
2009-05-20 12:24:00,95.775,95.805,95.75,95.8,728400005.0
2009-05-20 12:25:00,95.8,95.81,95.78,95.795,404600002.0
2009-05-20 12:26:00,95.795,95.82,95.795,95.815,610400007.0
2009-05-20 12:27:00,95.82,95.82,95.78,95.78,752600002.0
2009-05-20 12:28:00,95.78,95.81,95.755,95.755,693200008.0
2009-05-20 12:29:00,95.755,95.795,95.755,95.795,703800012.0
2009-05-20 12:30:00,95.79,95.81,95.775,95.8,936400001.0
2009-05-20 12:31:00,95.795,95.805,95.78,95.78,472199999.0
2009-05-20 12:32:00,95.78,95.79,95.755,95.76,1224499999.0
2009-05-20 12:33:00,95.77,95.81,95.765,95.79,654200003.0
2009-05-20 12:34:00,95.79,95.8,95.785,95.8,697800001.0
2009-05-20 12:35:00,95.8,95.82,95.79,95.795,678199996.0
2009-05-20 12:36:00,95.8,95.81,95.78,95.795,838000008.0
2009-05-20 12:37:00,95.8,95.81,95.78,95.78,938000002.0
2009-05-20 12:38:00,95.785,95.79,95.77,95.79,332200000.0
2009-05-20 12:39:00,95.78,95.79,95.775,95.775,391000000.0
2009-05-20 12:40:00,95.77,95.78,95.77,95.77,523700011.0
2009-05-20 12:41:00,95.77,95.77,95.73,95.74,343799997.0
2009-05-20 12:42:00,95.74,95.775,95.74,95.775,217500000.0
2009-05-20 12:43:00,95.775,95.775,95.76,95.77,191200002.0
2009-05-20 12:44:00,95.77,95.79,95.76,95.79,535600000.0
2009-05-20 12:45:00,95.78,95.85,95.775,95.85,893999995.0
2009-05-20 12:46:00,95.85,95.85,95.805,95.81,1135499994.0
2009-05-20 12:47:00,95.81,95.82,95.78,95.82,476299999.0
2009-05-20 12:48:00,95.82,95.85,95.805,95.83,721399999.0
2009-05-20 12:49:00,95.83,95.83,95.785,95.815,836399995.0
2009-05-20 12:50:00,95.815,95.815,95.785,95.795,150800002.0
2009-05-20 12:51:00,95.795,95.83,95.785,95.83,432200000.0
2009-05-20 12:52:00,95.83,95.83,95.775,95.775,746999999.0
2009-05-20 12:53:00,95.78,95.815,95.775,95.815,411300001.0
2009-05-20 12:54:00,95.82,95.83,95.805,95.81,595600003.0
2009-05-20 12:55:00,95.81,95.81,95.78,95.79,603800001.0
2009-05-20 12:56:00,95.79,95.83,95.78,95.81,1208200007.0
2009-05-20 12:57:00,95.81,95.825,95.785,95.81,524000003.0
2009-05-20 12:58:00,95.81,95.83,95.8,95.82,479599997.0
2009-05-20 12:59:00,95.82,95.84,95.805,95.815,759200007.0
2009-05-20 13:00:00,95.815,95.85,95.815,95.84,779999999.0
2009-05-20 13:01:00,95.84,95.85,95.795,95.8,589799999.0
2009-05-20 13:02:00,95.795,95.795,95.78,95.78,578200002.0
2009-05-20 13:03:00,95.78,95.78,95.74,95.745,508800002.0
2009-05-20 13:04:00,95.745,95.755,95.7,95.725,971400000.0
2009-05-20 13:05:00,95.725,95.75,95.705,95.71,648800000.0
2009-05-20 13:06:00,95.71,95.72,95.705,95.705,685800009.0
2009-05-20 13:07:00,95.71,95.75,95.71,95.71,436899997.0
2009-05-20 13:08:00,95.71,95.72,95.71,95.72,160600002.0
2009-05-20 13:09:00,95.715,95.715,95.7,95.71,437800006.0
2009-05-20 13:10:00,95.71,95.72,95.71,95.72,405600000.0
2009-05-20 13:11:00,95.72,95.725,95.715,95.72,374600004.0
2009-05-20 13:12:00,95.72,95.72,95.695,95.7,534499998.0
2009-05-20 13:13:00,95.7,95.71,95.695,95.695,953199999.0
2009-05-20 13:14:00,95.705,95.72,95.675,95.68,644399998.0
2009-05-20 13:15:00,95.69,95.725,95.685,95.72,434000000.0
2009-05-20 13:16:00,95.72,95.725,95.68,95.695,892799995.0
2009-05-20 13:17:00,95.685,95.71,95.685,95.71,748400000.0
2009-05-20 13:18:00,95.71,95.75,95.71,95.735,873400007.0
2009-05-20 13:19:00,95.735,95.79,95.705,95.76,1011200005.0
2009-05-20 13:20:00,95.75,95.785,95.74,95.78,583500009.0
2009-05-20 13:21:00,95.78,95.78,95.725,95.74,704800000.0
2009-05-20 13:22:00,95.73,95.765,95.73,95.76,202400001.0
2009-05-20 13:23:00,95.75,95.76,95.725,95.74,764999997.0
2009-05-20 13:24:00,95.74,95.8,95.73,95.79,746800001.0
2009-05-20 13:25:00,95.78,95.785,95.73,95.76,828400005.0
2009-05-20 13:26:00,95.76,95.77,95.74,95.77,1456399999.0
2009-05-20 13:27:00,95.76,95.77,95.755,95.765,725399997.0
2009-05-20 13:28:00,95.755,95.77,95.755,95.765,485999997.0
2009-05-20 13:29:00,95.77,95.77,95.755,95.76,269800001.0
2009-05-20 13:30:00,95.76,95.77,95.755,95.765,681399999.0
2009-05-20 13:31:00,95.765,95.77,95.755,95.76,627400002.0
2009-05-20 13:32:00,95.76,95.77,95.75,95.76,456400002.0
2009-05-20 13:33:00,95.77,95.815,95.77,95.815,540799999.0
2009-05-20 13:34:00,95.815,95.865,95.815,95.86,868199998.0
2009-05-20 13:35:00,95.84,95.86,95.835,95.85,639399995.0
2009-05-20 13:36:00,95.855,95.86,95.82,95.84,1377800000.0
2009-05-20 13:37:00,95.83,95.84,95.82,95.82,880599996.0
2009-05-20 13:38:00,95.825,95.89,95.825,95.88,1790299998.0
2009-05-20 13:39:00,95.865,95.885,95.84,95.855,1169800002.0
2009-05-20 13:40:00,95.86,95.86,95.83,95.83,890600001.0
2009-05-20 13:41:00,95.83,95.85,95.775,95.795,960800002.0
2009-05-20 13:42:00,95.8,95.81,95.755,95.775,1028599994.0
2009-05-20 13:43:00,95.775,95.785,95.755,95.76,840000001.0
2009-05-20 13:44:00,95.75,95.82,95.75,95.805,724199993.0
2009-05-20 13:45:00,95.81,95.82,95.765,95.77,1044600001.0
2009-05-20 13:46:00,95.77,95.78,95.765,95.77,512400005.0
2009-05-20 13:47:00,95.76,95.78,95.755,95.76,850799997.0
2009-05-20 13:48:00,95.76,95.77,95.73,95.74,468799999.0
2009-05-20 13:49:00,95.75,95.78,95.735,95.78,721999991.0
2009-05-20 13:50:00,95.78,95.78,95.75,95.76,564800002.0
2009-05-20 13:51:00,95.765,95.775,95.76,95.77,364199997.0
2009-05-20 13:52:00,95.77,95.77,95.75,95.76,248599997.0
2009-05-20 13:53:00,95.755,95.78,95.735,95.78,670599998.0
2009-05-20 13:54:00,95.78,95.79,95.765,95.79,700800003.0
2009-05-20 13:55:00,95.79,95.795,95.775,95.775,491400000.0
2009-05-20 13:56:00,95.775,95.79,95.735,95.74,505800000.0
2009-05-20 13:57:00,95.74,95.77,95.735,95.76,232600002.0
2009-05-20 13:58:00,95.76,95.765,95.735,95.735,333600000.0
2009-05-20 13:59:00,95.735,95.75,95.73,95.73,348400000.0
2009-05-20 14:00:00,95.73,95.74,95.675,95.705,727900000.0
2009-05-20 14:01:00,95.7,95.72,95.695,95.705,446899998.0
2009-05-20 14:02:00,95.705,95.71,95.69,95.705,671200010.0
2009-05-20 14:03:00,95.705,95.705,95.695,95.7,676999996.0
2009-05-20 14:04:00,95.695,95.705,95.69,95.695,182600001.0
2009-05-20 14:05:00,95.695,95.705,95.68,95.68,498199997.0
2009-05-20 14:06:00,95.675,95.695,95.675,95.68,208600000.0
2009-05-20 14:07:00,95.67,95.68,95.67,95.68,367800004.0
2009-05-20 14:08:00,95.68,95.71,95.675,95.7,703199996.0
2009-05-20 14:09:00,95.7,95.72,95.7,95.71,498000001.0
2009-05-20 14:10:00,95.705,95.71,95.68,95.69,470199994.0
2009-05-20 14:11:00,95.685,95.7,95.67,95.675,401500001.0
2009-05-20 14:12:00,95.675,95.68,95.65,95.65,472300002.0
2009-05-20 14:13:00,95.65,95.71,95.65,95.71,663000007.0
2009-05-20 14:14:00,95.71,95.73,95.71,95.73,691400003.0
2009-05-20 14:15:00,95.73,95.73,95.705,95.71,846200002.0
2009-05-20 14:16:00,95.71,95.72,95.68,95.715,767800006.0
2009-05-20 14:17:00,95.715,95.74,95.705,95.725,500800000.0
2009-05-20 14:18:00,95.725,95.74,95.715,95.72,780000001.0
2009-05-20 14:19:00,95.72,95.73,95.695,95.695,845600012.0
2009-05-20 14:20:00,95.695,95.715,95.695,95.7,507600002.0
2009-05-20 14:21:00,95.69,95.705,95.68,95.695,386200002.0
2009-05-20 14:22:00,95.695,95.71,95.695,95.7,536699998.0
2009-05-20 14:23:00,95.7,95.71,95.68,95.7,434599999.0
2009-05-20 14:24:00,95.7,95.72,95.7,95.7,747600002.0
2009-05-20 14:25:00,95.705,95.705,95.69,95.69,597400011.0
2009-05-20 14:26:00,95.69,95.72,95.69,95.71,367300007.0
2009-05-20 14:27:00,95.71,95.73,95.71,95.725,189600000.0
2009-05-20 14:28:00,95.725,95.725,95.64,95.64,927399997.0
2009-05-20 14:29:00,95.64,95.665,95.64,95.65,623300004.0
2009-05-20 14:30:00,95.65,95.655,95.62,95.645,791400005.0
2009-05-20 14:31:00,95.65,95.67,95.625,95.66,505400000.0
2009-05-20 14:32:00,95.67,95.67,95.625,95.65,724400005.0
2009-05-20 14:33:00,95.65,95.65,95.62,95.64,1007700010.0
2009-05-20 14:34:00,95.64,95.64,95.62,95.625,612400005.0
2009-05-20 14:35:00,95.625,95.63,95.605,95.605,471599998.0
2009-05-20 14:36:00,95.61,95.65,95.61,95.65,353000008.0
2009-05-20 14:37:00,95.65,95.67,95.645,95.65,467399999.0
2009-05-20 14:38:00,95.65,95.66,95.645,95.65,106400002.0
2009-05-20 14:39:00,95.66,95.66,95.635,95.64,532999991.0
2009-05-20 14:40:00,95.64,95.65,95.635,95.65,212999995.0
2009-05-20 14:41:00,95.65,95.66,95.645,95.65,76400000.0
2009-05-20 14:42:00,95.65,95.67,95.645,95.66,157999999.0
2009-05-20 14:43:00,95.66,95.67,95.645,95.66,292299997.0
2009-05-20 14:44:00,95.65,95.68,95.65,95.675,327600000.0
2009-05-20 14:45:00,95.675,95.7,95.67,95.695,680600010.0
2009-05-20 14:46:00,95.695,95.71,95.685,95.7,458799997.0
2009-05-20 14:47:00,95.7,95.715,95.685,95.71,398199998.0
2009-05-20 14:48:00,95.7,95.73,95.695,95.72,786799995.0
2009-05-20 14:49:00,95.72,95.76,95.715,95.725,600400000.0
2009-05-20 14:50:00,95.725,95.73,95.71,95.73,494399994.0
2009-05-20 14:51:00,95.73,95.73,95.705,95.71,328199991.0
2009-05-20 14:52:00,95.71,95.74,95.71,95.74,308899997.0
2009-05-20 14:53:00,95.74,95.74,95.73,95.73,29000000.0
2009-05-20 14:54:00,95.73,95.73,95.695,95.72,566200001.0
2009-05-20 14:55:00,95.72,95.72,95.69,95.7,640400003.0
2009-05-20 14:56:00,95.7,95.705,95.69,95.695,227399998.0
2009-05-20 14:57:00,95.695,95.72,95.695,95.7,943900003.0
2009-05-20 14:58:00,95.695,95.76,95.695,95.76,484999998.0
2009-05-20 14:59:00,95.745,95.77,95.74,95.76,459599997.0
2009-05-20 15:00:00,95.76,95.77,95.74,95.755,822399999.0
2009-05-20 15:01:00,95.76,95.76,95.74,95.75,463599994.0
2009-05-20 15:02:00,95.75,95.76,95.74,95.75,475399998.0
2009-05-20 15:03:00,95.75,95.765,95.745,95.76,515399998.0
2009-05-20 15:04:00,95.75,95.78,95.75,95.77,440600001.0
2009-05-20 15:05:00,95.77,95.8,95.765,95.78,781599999.0
2009-05-20 15:06:00,95.78,95.78,95.76,95.77,565999994.0
2009-05-20 15:07:00,95.77,95.77,95.745,95.76,468999999.0
2009-05-20 15:08:00,95.76,95.795,95.755,95.785,543900003.0
2009-05-20 15:09:00,95.775,95.81,95.745,95.75,839800001.0
2009-05-20 15:10:00,95.75,95.76,95.745,95.75,439200003.0
2009-05-20 15:11:00,95.75,95.77,95.71,95.72,1218999996.0
2009-05-20 15:12:00,95.72,95.72,95.705,95.71,354400001.0
2009-05-20 15:13:00,95.71,95.72,95.685,95.7,578800005.0
2009-05-20 15:14:00,95.7,95.72,95.685,95.71,933200002.0
2009-05-20 15:15:00,95.71,95.72,95.695,95.695,648599998.0
2009-05-20 15:16:00,95.7,95.735,95.7,95.72,1055599999.0
2009-05-20 15:17:00,95.72,95.73,95.7,95.72,733000008.0
2009-05-20 15:18:00,95.72,95.75,95.71,95.735,361200004.0
2009-05-20 15:19:00,95.735,95.76,95.725,95.745,675399999.0
2009-05-20 15:20:00,95.76,95.76,95.74,95.75,673000012.0
2009-05-20 15:21:00,95.75,95.76,95.75,95.75,381800005.0
2009-05-20 15:22:00,95.75,95.75,95.75,95.75,159400002.0
2009-05-20 15:23:00,95.75,95.75,95.73,95.73,297600000.0
2009-05-20 15:24:00,95.74,95.74,95.725,95.73,318400000.0
2009-05-20 15:25:00,95.73,95.79,95.725,95.775,489000002.0
2009-05-20 15:26:00,95.77,95.78,95.75,95.76,716100008.0
2009-05-20 15:27:00,95.755,95.77,95.75,95.76,468200006.0
2009-05-20 15:28:00,95.76,95.76,95.745,95.75,240600000.0
2009-05-20 15:29:00,95.75,95.76,95.75,95.755,287600005.0
2009-05-20 15:30:00,95.755,95.77,95.75,95.75,503799999.0
2009-05-20 15:31:00,95.76,95.76,95.75,95.755,334200002.0
2009-05-20 15:32:00,95.755,95.77,95.75,95.75,521000004.0
2009-05-20 15:33:00,95.75,95.77,95.74,95.745,689899997.0
2009-05-20 15:34:00,95.745,95.76,95.655,95.66,771199999.0
2009-05-20 15:35:00,95.655,95.68,95.65,95.67,802400003.0
2009-05-20 15:36:00,95.67,95.71,95.665,95.68,448299998.0
2009-05-20 15:37:00,95.68,95.71,95.66,95.66,859800003.0
2009-05-20 15:38:00,95.66,95.67,95.63,95.645,626900003.0
2009-05-20 15:39:00,95.64,95.65,95.615,95.64,607600001.0
2009-05-20 15:40:00,95.64,95.69,95.64,95.68,543500001.0
2009-05-20 15:41:00,95.68,95.7,95.665,95.69,984600012.0
2009-05-20 15:42:00,95.69,95.69,95.68,95.68,687200005.0
2009-05-20 15:43:00,95.68,95.685,95.625,95.635,611900008.0
2009-05-20 15:44:00,95.635,95.64,95.565,95.6,1172800003.0
2009-05-20 15:45:00,95.6,95.63,95.58,95.58,1035200003.0
2009-05-20 15:46:00,95.59,95.595,95.52,95.535,1005500010.0
2009-05-20 15:47:00,95.54,95.545,95.5,95.505,949800009.0
2009-05-20 15:48:00,95.5,95.52,95.47,95.48,1089200010.0
2009-05-20 15:49:00,95.48,95.545,95.475,95.53,681500005.0
2009-05-20 15:50:00,95.54,95.54,95.475,95.48,873999997.0
2009-05-20 15:51:00,95.475,95.52,95.475,95.48,1010200008.0
2009-05-20 15:52:00,95.48,95.51,95.47,95.49,853500011.0
2009-05-20 15:53:00,95.48,95.53,95.48,95.52,1004100005.0
2009-05-20 15:54:00,95.515,95.53,95.48,95.49,774100012.0
2009-05-20 15:55:00,95.515,95.55,95.51,95.53,1113600004.0
2009-05-20 15:56:00,95.54,95.55,95.415,95.415,1005400001.0
2009-05-20 15:57:00,95.42,95.42,95.36,95.36,698300006.0
2009-05-20 15:58:00,95.36,95.36,95.275,95.29,1296799998.0
2009-05-20 15:59:00,95.285,95.31,95.27,95.305,1152000006.0
2009-05-20 16:00:00,95.315,95.34,95.3,95.32,697600000.0
2009-05-20 16:01:00,95.31,95.345,95.31,95.345,486100002.0
2009-05-20 16:02:00,95.33,95.375,95.33,95.35,595800001.0
2009-05-20 16:03:00,95.35,95.38,95.34,95.36,725800001.0
2009-05-20 16:04:00,95.36,95.39,95.36,95.38,635799998.0
2009-05-20 16:05:00,95.375,95.4,95.37,95.385,454599998.0
2009-05-20 16:06:00,95.385,95.43,95.38,95.415,586700001.0
2009-05-20 16:07:00,95.415,95.415,95.37,95.38,650400005.0
2009-05-20 16:08:00,95.38,95.42,95.38,95.42,466600000.0
2009-05-20 16:09:00,95.42,95.42,95.38,95.38,279100002.0
2009-05-20 16:10:00,95.38,95.42,95.37,95.38,724800003.0
2009-05-20 16:11:00,95.38,95.38,95.355,95.37,552600003.0
2009-05-20 16:12:00,95.37,95.38,95.37,95.375,766100005.0
2009-05-20 16:13:00,95.37,95.4,95.37,95.39,978200005.0
2009-05-20 16:14:00,95.39,95.4,95.38,95.39,617599999.0
2009-05-20 16:15:00,95.39,95.405,95.39,95.4,435399999.0
2009-05-20 16:16:00,95.4,95.41,95.38,95.38,474600001.0
2009-05-20 16:17:00,95.38,95.405,95.38,95.4,486599999.0
2009-05-20 16:18:00,95.41,95.41,95.375,95.39,634000000.0
2009-05-20 16:19:00,95.385,95.4,95.375,95.38,696600001.0
2009-05-20 16:20:00,95.38,95.39,95.36,95.36,804800000.0
2009-05-20 16:21:00,95.36,95.37,95.35,95.365,730199998.0
2009-05-20 16:22:00,95.36,95.38,95.35,95.35,535600002.0
2009-05-20 16:23:00,95.35,95.355,95.31,95.32,557499998.0
2009-05-20 16:24:00,95.315,95.345,95.285,95.34,687600000.0
2009-05-20 16:25:00,95.34,95.355,95.34,95.35,471800000.0
2009-05-20 16:26:00,95.34,95.35,95.32,95.34,562400005.0
2009-05-20 16:27:00,95.34,95.35,95.22,95.25,1025600004.0
2009-05-20 16:28:00,95.24,95.245,95.2,95.21,1272600008.0
2009-05-20 16:29:00,95.21,95.24,95.21,95.23,570500002.0
2009-05-20 16:30:00,95.23,95.25,95.225,95.24,611400001.0
2009-05-20 16:31:00,95.25,95.28,95.23,95.27,687200011.0
2009-05-20 16:32:00,95.27,95.315,95.27,95.31,376499999.0
2009-05-20 16:33:00,95.31,95.325,95.3,95.31,691999999.0
2009-05-20 16:34:00,95.31,95.325,95.24,95.24,698999996.0
2009-05-20 16:35:00,95.24,95.28,95.24,95.265,503800001.0
2009-05-20 16:36:00,95.27,95.315,95.27,95.31,495399999.0
2009-05-20 16:37:00,95.31,95.32,95.31,95.31,465599992.0
2009-05-20 16:38:00,95.31,95.34,95.31,95.34,775400007.0
2009-05-20 16:39:00,95.34,95.35,95.33,95.33,318799999.0
2009-05-20 16:40:00,95.33,95.34,95.315,95.34,689599998.0
2009-05-20 16:41:00,95.34,95.36,95.31,95.34,526600005.0
2009-05-20 16:42:00,95.34,95.35,95.33,95.33,314200001.0
2009-05-20 16:43:00,95.33,95.33,95.31,95.32,686200004.0
2009-05-20 16:44:00,95.32,95.38,95.32,95.38,663800011.0
2009-05-20 16:45:00,95.38,95.38,95.325,95.325,738900003.0
2009-05-20 16:46:00,95.32,95.38,95.32,95.33,940500002.0
2009-05-20 16:47:00,95.33,95.36,95.33,95.34,482900003.0
2009-05-20 16:48:00,95.34,95.35,95.3,95.32,703800004.0
2009-05-20 16:49:00,95.32,95.32,95.26,95.27,743399993.0
2009-05-20 16:50:00,95.27,95.27,95.235,95.27,664000006.0
2009-05-20 16:51:00,95.26,95.27,95.23,95.23,541000007.0
2009-05-20 16:52:00,95.23,95.245,95.23,95.24,481400002.0
2009-05-20 16:53:00,95.24,95.275,95.24,95.27,531000005.0
2009-05-20 16:54:00,95.26,95.29,95.24,95.28,549199998.0
2009-05-20 16:55:00,95.28,95.325,95.27,95.29,575600001.0
2009-05-20 16:56:00,95.3,95.32,95.285,95.31,552300000.0
2009-05-20 16:57:00,95.31,95.31,95.29,95.29,144200001.0
2009-05-20 16:58:00,95.29,95.305,95.285,95.29,552600000.0
2009-05-20 16:59:00,95.29,95.35,95.29,95.34,669900007.0
2009-05-20 17:00:00,95.34,95.34,95.31,95.32,675400008.0
2009-05-20 17:01:00,95.32,95.33,95.32,95.325,520600003.0
2009-05-20 17:02:00,95.325,95.34,95.32,95.335,378000001.0
2009-05-20 17:03:00,95.33,95.34,95.31,95.31,556200007.0
2009-05-20 17:04:00,95.31,95.32,95.3,95.31,410200007.0
2009-05-20 17:05:00,95.3,95.33,95.3,95.33,193000002.0
2009-05-20 17:06:00,95.33,95.37,95.33,95.35,398400000.0
2009-05-20 17:07:00,95.35,95.38,95.33,95.38,356199996.0
2009-05-20 17:08:00,95.38,95.38,95.36,95.37,281799999.0
2009-05-20 17:09:00,95.355,95.36,95.335,95.34,651200010.0
2009-05-20 17:10:00,95.35,95.35,95.325,95.33,467999999.0
2009-05-20 17:11:00,95.33,95.33,95.315,95.33,137999997.0
2009-05-20 17:12:00,95.33,95.33,95.275,95.285,1065899998.0
2009-05-20 17:13:00,95.29,95.315,95.285,95.285,688900003.0
2009-05-20 17:14:00,95.3,95.31,95.285,95.3,396199999.0
2009-05-20 17:15:00,95.305,95.31,95.285,95.31,227800001.0
2009-05-20 17:16:00,95.31,95.31,95.285,95.295,364000000.0
2009-05-20 17:17:00,95.295,95.31,95.28,95.31,427399997.0
2009-05-20 17:18:00,95.31,95.32,95.295,95.3,449400004.0
2009-05-20 17:19:00,95.31,95.34,95.31,95.34,342600003.0
2009-05-20 17:20:00,95.34,95.355,95.33,95.35,178000000.0
2009-05-20 17:21:00,95.36,95.36,95.335,95.35,399500000.0
2009-05-20 17:22:00,95.35,95.35,95.315,95.33,262800000.0
2009-05-20 17:23:00,95.33,95.34,95.32,95.34,582999997.0
2009-05-20 17:24:00,95.33,95.35,95.32,95.34,521500001.0
2009-05-20 17:25:00,95.34,95.37,95.34,95.35,181800001.0
2009-05-20 17:26:00,95.345,95.375,95.34,95.37,372100000.0
2009-05-20 17:27:00,95.36,95.385,95.36,95.38,370600001.0
2009-05-20 17:28:00,95.38,95.39,95.33,95.34,388199998.0
2009-05-20 17:29:00,95.34,95.38,95.34,95.38,421800000.0
2009-05-20 17:30:00,95.38,95.395,95.36,95.36,265500000.0
2009-05-20 17:31:00,95.36,95.38,95.36,95.36,217400000.0
2009-05-20 17:32:00,95.36,95.38,95.305,95.315,896600010.0
2009-05-20 17:33:00,95.305,95.32,95.305,95.315,448600001.0
2009-05-20 17:34:00,95.315,95.32,95.305,95.31,186599999.0
2009-05-20 17:35:00,95.31,95.31,95.29,95.29,229200001.0
2009-05-20 17:36:00,95.29,95.325,95.285,95.32,347400007.0
2009-05-20 17:37:00,95.32,95.32,95.28,95.28,520800003.0
2009-05-20 17:38:00,95.28,95.295,95.27,95.275,1548200004.0
2009-05-20 17:39:00,95.275,95.29,95.275,95.28,415400001.0
2009-05-20 17:40:00,95.29,95.3,95.28,95.3,286200000.0
2009-05-20 17:41:00,95.29,95.32,95.285,95.29,320500000.0
2009-05-20 17:42:00,95.285,95.31,95.285,95.31,358200000.0
2009-05-20 17:43:00,95.305,95.31,95.285,95.3,686600003.0
2009-05-20 17:44:00,95.295,95.305,95.285,95.295,204399999.0
2009-05-20 17:45:00,95.295,95.295,95.29,95.29,422599999.0
2009-05-20 17:46:00,95.29,95.29,95.27,95.275,713000007.0
2009-05-20 17:47:00,95.275,95.29,95.275,95.29,514199998.0
2009-05-20 17:48:00,95.285,95.305,95.285,95.29,432800000.0
2009-05-20 17:49:00,95.28,95.3,95.28,95.295,257199999.0
2009-05-20 17:50:00,95.295,95.315,95.295,95.31,141200000.0
2009-05-20 17:51:00,95.31,95.31,95.28,95.285,439200003.0
2009-05-20 17:52:00,95.285,95.29,95.27,95.27,664899996.0
2009-05-20 17:53:00,95.27,95.27,95.24,95.26,862700007.0
2009-05-20 17:54:00,95.25,95.26,95.25,95.25,205200000.0
2009-05-20 17:55:00,95.25,95.26,95.24,95.25,395399999.0
2009-05-20 17:56:00,95.24,95.25,95.24,95.24,485400003.0
2009-05-20 17:57:00,95.24,95.25,95.23,95.23,419200003.0
2009-05-20 17:58:00,95.23,95.23,95.2,95.21,450200000.0
2009-05-20 17:59:00,95.21,95.22,95.17,95.17,575700000.0
2009-05-20 18:00:00,95.17,95.175,95.16,95.165,561200007.0
2009-05-20 18:01:00,95.165,95.175,95.11,95.12,730800009.0
2009-05-20 18:02:00,95.125,95.135,95.055,95.08,802300001.0
2009-05-20 18:03:00,95.085,95.105,95.05,95.06,743700000.0
2009-05-20 18:04:00,95.06,95.115,95.05,95.105,394400003.0
2009-05-20 18:05:00,95.11,95.14,95.11,95.13,800000001.0
2009-05-20 18:06:00,95.13,95.14,95.13,95.14,466200003.0
2009-05-20 18:07:00,95.145,95.165,95.14,95.15,329200001.0
2009-05-20 18:08:00,95.15,95.16,95.13,95.13,454000004.0
2009-05-20 18:09:00,95.13,95.15,95.1,95.1,527800002.0
2009-05-20 18:10:00,95.1,95.11,95.07,95.09,703399998.0
2009-05-20 18:11:00,95.1,95.12,95.095,95.105,437000000.0
2009-05-20 18:12:00,95.105,95.11,95.1,95.105,356199998.0
2009-05-20 18:13:00,95.105,95.11,95.08,95.11,491200001.0
2009-05-20 18:14:00,95.11,95.13,95.1,95.125,401799999.0
2009-05-20 18:15:00,95.125,95.125,95.105,95.11,322600002.0
2009-05-20 18:16:00,95.11,95.11,95.095,95.11,758999997.0
2009-05-20 18:17:00,95.11,95.115,95.08,95.085,593999997.0
2009-05-20 18:18:00,95.085,95.09,95.075,95.075,471399999.0
2009-05-20 18:19:00,95.08,95.095,95.08,95.09,327400000.0
2009-05-20 18:20:00,95.09,95.12,95.09,95.11,621599999.0
2009-05-20 18:21:00,95.115,95.12,95.11,95.115,371200001.0
2009-05-20 18:22:00,95.11,95.13,95.11,95.12,614600002.0
2009-05-20 18:23:00,95.12,95.12,95.105,95.11,418599999.0
2009-05-20 18:24:00,95.11,95.11,95.095,95.1,357800000.0
2009-05-20 18:25:00,95.095,95.095,95.065,95.075,562399998.0
2009-05-20 18:26:00,95.075,95.08,94.975,94.99,1022600002.0
2009-05-20 18:27:00,94.985,95.0,94.96,94.975,914800001.0
2009-05-20 18:28:00,94.975,94.975,94.87,94.9,1310099999.0
2009-05-20 18:29:00,94.89,94.92,94.88,94.91,688500001.0
2009-05-20 18:30:00,94.91,94.96,94.9,94.96,620200000.0
2009-05-20 18:31:00,94.97,94.98,94.95,94.96,331800002.0
2009-05-20 18:32:00,94.97,94.98,94.95,94.96,194200000.0
2009-05-20 18:33:00,94.95,94.98,94.95,94.95,234399996.0
2009-05-20 18:34:00,94.96,94.975,94.93,94.935,411600000.0
2009-05-20 18:35:00,94.94,94.985,94.93,94.98,538599998.0
2009-05-20 18:36:00,94.975,94.99,94.97,94.98,457800005.0
2009-05-20 18:37:00,94.99,95.025,94.99,95.005,541500001.0
2009-05-20 18:38:00,95.005,95.01,95.005,95.01,38800000.0
2009-05-20 18:39:00,95.0,95.01,95.0,95.005,323000000.0
2009-05-20 18:40:00,95.02,95.035,95.02,95.02,98000000.0
2009-05-20 18:41:00,95.02,95.02,94.99,94.99,406600001.0
2009-05-20 18:42:00,94.99,95.0,94.99,95.0,342800004.0
2009-05-20 18:43:00,94.995,95.02,94.995,95.01,338800001.0
2009-05-20 18:44:00,95.015,95.03,95.015,95.025,371399999.0
2009-05-20 18:45:00,95.025,95.045,95.01,95.015,312200000.0
2009-05-20 18:46:00,95.015,95.025,95.005,95.015,129800000.0
2009-05-20 18:47:00,95.015,95.025,95.015,95.015,211200000.0
2009-05-20 18:48:00,95.015,95.015,95.01,95.01,105000000.0
2009-05-20 18:49:00,95.01,95.04,95.005,95.04,181400001.0
2009-05-20 18:50:00,95.03,95.05,95.03,95.045,101200001.0
2009-05-20 18:51:00,95.01,95.02,95.0,95.0,234800002.0
2009-05-20 18:52:00,95.0,95.01,94.99,95.0,262800004.0
2009-05-20 18:53:00,95.0,95.0,94.98,94.995,346000003.0
2009-05-20 18:54:00,94.995,95.02,94.995,95.015,116600000.0
2009-05-20 18:55:00,95.015,95.015,95.015,95.015,9600000.0
2009-05-20 18:56:00,95.015,95.035,95.015,95.035,58400000.0
2009-05-20 18:57:00,95.035,95.05,95.015,95.03,316600001.0
2009-05-20 18:58:00,95.025,95.025,94.965,94.97,205500000.0
2009-05-20 18:59:00,94.98,94.98,94.97,94.975,174799999.0
2009-05-20 19:00:00,94.975,94.975,94.935,94.95,340000000.0
2009-05-20 19:01:00,94.96,94.975,94.95,94.975,288400000.0
2009-05-20 19:02:00,94.98,95.0,94.98,94.99,150199998.0
2009-05-20 19:03:00,94.99,95.0,94.99,95.0,208400002.0
2009-05-20 19:04:00,95.0,95.01,95.0,95.0,39000000.0
2009-05-20 19:05:00,95.0,95.0,94.99,94.99,96400000.0
2009-05-20 19:06:00,94.99,95.0,94.985,94.985,78800000.0
2009-05-20 19:07:00,94.985,94.99,94.975,94.985,300400000.0
2009-05-20 19:08:00,95.0,95.0,94.995,95.0,269200000.0
2009-05-20 19:09:00,95.01,95.01,95.01,95.01,81800000.0
2009-05-20 19:10:00,95.02,95.04,95.02,95.03,160400000.0
2009-05-20 19:11:00,95.03,95.04,95.02,95.03,233200000.0
2009-05-20 19:12:00,95.03,95.03,95.02,95.02,30400000.0
2009-05-20 19:13:00,95.015,95.03,94.995,95.03,401399998.0
2009-05-20 19:14:00,95.025,95.04,95.005,95.03,310400000.0
2009-05-20 19:15:00,95.03,95.03,95.01,95.02,204800000.0
2009-05-20 19:16:00,95.02,95.03,95.01,95.015,224199999.0
2009-05-20 19:17:00,95.01,95.03,95.01,95.025,110000001.0
2009-05-20 19:18:00,95.02,95.02,95.015,95.018,144400000.0
2009-05-20 19:19:00,95.025,95.05,95.025,95.05,144400000.0
2009-05-20 19:20:00,95.05,95.05,95.02,95.03,114200000.0
2009-05-20 19:21:00,95.021,95.022,95.017,95.021,56200000.0
2009-05-20 19:22:00,95.03,95.03,95.03,95.03,56200000.0
2009-05-20 19:23:00,95.02,95.05,95.01,95.045,140400001.0
2009-05-20 19:24:00,95.045,95.045,95.035,95.035,141200000.0
2009-05-20 19:25:00,95.035,95.045,95.03,95.04,154800000.0
2009-05-20 19:26:00,95.035,95.04,95.005,95.02,261800004.0
2009-05-20 19:27:00,95.02,95.03,95.02,95.025,239000000.0
2009-05-20 19:28:00,95.03,95.05,95.03,95.05,43200000.0
2009-05-20 19:29:00,95.04,95.04,95.04,95.04,6400000.0
2009-05-20 19:30:00,95.04,95.04,95.0,95.0,286200001.0
2009-05-20 19:31:00,95.01,95.03,95.0,95.01,266000002.0
2009-05-20 19:32:00,95.01,95.03,95.0,95.03,186400001.0
2009-05-20 19:33:00,95.03,95.05,95.03,95.04,77600000.0
2009-05-20 19:34:00,95.05,95.05,95.02,95.02,57400000.0
2009-05-20 19:35:00,95.02,95.04,95.02,95.03,176000000.0
2009-05-20 19:36:00,95.03,95.04,95.02,95.02,224800000.0
2009-05-20 19:37:00,95.02,95.04,95.02,95.04,124800000.0
2009-05-20 19:38:00,95.05,95.08,95.05,95.08,185200000.0
2009-05-20 19:39:00,95.075,95.08,95.075,95.08,154400002.0
2009-05-20 19:40:00,95.08,95.09,95.08,95.08,66400000.0
2009-05-20 19:41:00,95.09,95.11,95.08,95.1,306400000.0
2009-05-20 19:42:00,95.1,95.1,95.08,95.09,273399998.0
2009-05-20 19:43:00,95.1,95.1,95.09,95.09,67500000.0
2009-05-20 19:44:00,95.09,95.09,95.04,95.06,351300000.0
2009-05-20 19:45:00,95.06,95.06,95.02,95.03,279800000.0
2009-05-20 19:46:00,95.03,95.035,95.01,95.02,339200001.0
2009-05-20 19:47:00,95.01,95.04,95.01,95.01,169799999.0
2009-05-20 19:48:00,95.01,95.02,95.01,95.02,154600002.0
2009-05-20 19:49:00,95.02,95.02,95.0,95.01,130000001.0
2009-05-20 19:50:00,95.01,95.015,95.01,95.01,188400000.0
2009-05-20 19:51:00,95.02,95.02,95.01,95.015,67600000.0
2009-05-20 19:52:00,95.015,95.05,95.015,95.04,481799999.0
2009-05-20 19:53:00,95.04,95.05,95.02,95.025,229800000.0
2009-05-20 19:54:00,95.025,95.035,95.025,95.025,33400000.0
2009-05-20 19:55:00,95.03,95.035,95.025,95.03,218400001.0
2009-05-20 19:56:00,95.03,95.05,94.975,94.975,298399999.0
2009-05-20 19:57:00,94.975,95.0,94.96,95.0,611800002.0
2009-05-20 19:58:00,95.0,95.0,94.98,94.98,211400000.0
2009-05-20 19:59:00,94.985,95.015,94.985,95.005,262999999.0
2009-05-20 20:00:00,95.0,95.0,94.86,94.88,793200000.0
2009-05-20 20:01:00,94.88,94.935,94.88,94.9,394900002.0
2009-05-20 20:02:00,94.9,94.9,94.85,94.88,254999999.0
2009-05-20 20:03:00,94.89,94.9,94.86,94.9,520200001.0
2009-05-20 20:04:00,94.9,94.94,94.875,94.94,355200000.0
2009-05-20 20:05:00,94.93,94.96,94.93,94.96,161000000.0
2009-05-20 20:06:00,94.97,94.97,94.9,94.92,503700000.0
2009-05-20 20:07:00,94.92,94.945,94.88,94.89,301300001.0
2009-05-20 20:08:00,94.89,94.92,94.89,94.9,288600001.0
2009-05-20 20:09:00,94.9,94.91,94.9,94.9,176200000.0
2009-05-20 20:10:00,94.89,94.95,94.875,94.94,444900002.0
2009-05-20 20:11:00,94.94,94.95,94.92,94.93,136600000.0
2009-05-20 20:12:00,94.94,94.94,94.93,94.93,178600000.0
2009-05-20 20:13:00,94.94,94.945,94.93,94.94,357400002.0
2009-05-20 20:14:00,94.94,94.96,94.92,94.945,301200001.0
2009-05-20 20:15:00,94.945,94.95,94.92,94.92,405600002.0
2009-05-20 20:16:00,94.92,94.95,94.92,94.945,460000001.0
2009-05-20 20:17:00,94.945,94.95,94.93,94.945,230200000.0
2009-05-20 20:18:00,94.945,94.97,94.945,94.96,359400000.0
2009-05-20 20:19:00,94.975,94.975,94.94,94.97,461499998.0
2009-05-20 20:20:00,94.97,94.99,94.95,94.99,148400000.0
2009-05-20 20:21:00,94.98,94.98,94.98,94.98,29200000.0
2009-05-20 20:22:00,94.98,94.98,94.965,94.965,457799999.0
2009-05-20 20:23:00,94.965,94.97,94.96,94.97,360399998.0
2009-05-20 20:24:00,94.97,94.97,94.945,94.95,149200000.0
2009-05-20 20:25:00,94.945,94.95,94.92,94.93,236200000.0
2009-05-20 20:26:00,94.93,94.95,94.93,94.94,249700001.0
2009-05-20 20:27:00,94.935,94.99,94.935,94.98,349400000.0
2009-05-20 20:28:00,94.97,94.97,94.955,94.96,350100000.0
2009-05-20 20:29:00,94.96,94.96,94.955,94.96,273800000.0
2009-05-20 20:30:00,94.96,94.975,94.92,94.925,438100000.0
2009-05-20 20:31:00,94.925,94.93,94.9,94.91,536400000.0
2009-05-20 20:32:00,94.91,94.91,94.89,94.895,470399999.0
2009-05-20 20:33:00,94.895,94.92,94.895,94.915,333799999.0
2009-05-20 20:34:00,94.91,94.92,94.9,94.91,542199997.0
2009-05-20 20:35:00,94.9,94.9,94.86,94.87,239700000.0
2009-05-20 20:36:00,94.86,94.87,94.815,94.825,368800000.0
2009-05-20 20:37:00,94.825,94.86,94.825,94.83,319800003.0
2009-05-20 20:38:00,94.83,94.85,94.82,94.845,527200003.0
2009-05-20 20:39:00,94.84,94.845,94.82,94.82,494400001.0
2009-05-20 20:40:00,94.82,94.86,94.82,94.85,244800000.0
2009-05-20 20:41:00,94.84,94.86,94.84,94.86,156200000.0
2009-05-20 20:42:00,94.865,94.885,94.855,94.88,360600000.0
2009-05-20 20:43:00,94.88,94.88,94.87,94.875,220600000.0
2009-05-20 20:44:00,94.875,94.88,94.835,94.835,265000000.0
2009-05-20 20:45:00,94.835,94.85,94.83,94.85,276200000.0
2009-05-20 20:46:00,94.85,94.86,94.825,94.85,279200000.0
2009-05-20 20:47:00,94.855,94.86,94.835,94.855,310200000.0
2009-05-20 20:48:00,94.85,94.855,94.835,94.835,87200000.0
2009-05-20 20:49:00,94.835,94.87,94.835,94.865,252000000.0
2009-05-20 20:50:00,94.865,94.88,94.85,94.865,270600000.0
2009-05-20 20:51:00,94.87,94.88,94.85,94.85,292800001.0
2009-05-20 20:52:00,94.85,94.86,94.83,94.83,182200000.0
2009-05-20 20:53:00,94.83,94.85,94.83,94.835,301399999.0
2009-05-20 20:54:00,94.84,94.855,94.835,94.85,133600000.0
2009-05-20 20:55:00,94.86,94.86,94.84,94.84,42600000.0
2009-05-20 20:56:00,94.84,94.89,94.84,94.885,391400000.0
2009-05-20 20:57:00,94.89,94.93,94.865,94.89,711599997.0
2009-05-20 20:58:00,94.895,94.905,94.89,94.89,384399999.0
2009-05-20 20:59:00,94.9,94.93,94.9,94.92,626199999.0
2009-05-20 21:00:00,94.92,94.92,94.855,94.88,457000000.0
2009-05-20 21:01:00,94.88,94.885,94.87,94.88,410599999.0
2009-05-20 21:02:00,94.88,94.89,94.88,94.88,186400000.0
2009-05-20 21:03:00,94.88,94.88,94.87,94.875,135800000.0
2009-05-20 21:04:00,94.875,94.88,94.865,94.875,385599998.0
2009-05-20 21:05:00,94.87,94.88,94.87,94.875,203800000.0
2009-05-20 21:06:00,94.87,94.88,94.86,94.865,59600000.0
2009-05-20 21:07:00,94.86,94.86,94.835,94.84,325599999.0
2009-05-20 21:08:00,94.84,94.86,94.84,94.86,192800000.0
2009-05-20 21:09:00,94.86,94.86,94.83,94.83,155800000.0
2009-05-20 21:10:00,94.83,94.87,94.83,94.865,308200000.0
2009-05-20 21:11:00,94.865,94.87,94.84,94.855,323800000.0
2009-05-20 21:12:00,94.85,94.85,94.835,94.835,174600000.0
2009-05-20 21:13:00,94.83,94.84,94.825,94.83,199999998.0
2009-05-20 21:14:00,94.83,94.83,94.82,94.82,164200000.0
2009-05-20 21:15:00,94.82,94.83,94.82,94.82,157799999.0
2009-05-20 21:16:00,94.82,94.83,94.82,94.82,39200000.0
2009-05-20 21:17:00,94.82,94.835,94.82,94.83,186199997.0
2009-05-20 21:18:00,94.83,94.83,94.83,94.83,262799993.0
2009-05-20 21:19:00,94.84,94.855,94.83,94.855,175799998.0
2009-05-20 21:20:00,94.85,94.85,94.82,94.825,226200002.0
2009-05-20 21:21:00,94.825,94.825,94.81,94.82,159200000.0
2009-05-20 21:22:00,94.82,94.82,94.8,94.81,182999999.0
2009-05-20 21:23:00,94.805,94.81,94.765,94.79,658199991.0
2009-05-20 21:24:00,94.78,94.795,94.77,94.785,283199999.0
2009-05-20 21:25:00,94.785,94.81,94.75,94.75,467400000.0
2009-05-20 21:26:00,94.76,94.76,94.735,94.75,637000002.0
2009-05-20 21:27:00,94.75,94.79,94.745,94.76,563800000.0
2009-05-20 21:28:00,94.755,94.77,94.73,94.74,468699999.0
2009-05-20 21:29:00,94.73,94.74,94.73,94.74,142600000.0
2009-05-20 21:30:00,94.73,94.73,94.705,94.72,748099995.0
2009-05-20 21:31:00,94.72,94.72,94.7,94.71,341799997.0
2009-05-20 21:32:00,94.72,94.72,94.69,94.69,147400000.0
2009-05-20 21:33:00,94.69,94.71,94.685,94.705,310000001.0
2009-05-20 21:34:00,94.705,94.705,94.695,94.695,249799998.0
2009-05-20 21:35:00,94.695,94.7,94.69,94.695,257299999.0
2009-05-20 21:36:00,94.7,94.73,94.7,94.71,480200008.0
2009-05-20 21:37:00,94.71,94.725,94.71,94.725,174200000.0
2009-05-20 21:38:00,94.73,94.745,94.72,94.73,411399999.0
2009-05-20 21:39:00,94.73,94.75,94.72,94.72,399099997.0
2009-05-20 21:40:00,94.725,94.725,94.705,94.71,514099996.0
2009-05-20 21:41:00,94.71,94.725,94.71,94.715,221600000.0
2009-05-20 21:42:00,94.725,94.725,94.7,94.7,536199998.0
2009-05-20 21:43:00,94.705,94.72,94.7,94.715,255100001.0
2009-05-20 21:44:00,94.72,94.72,94.7,94.71,676600002.0
2009-05-20 21:45:00,94.71,94.74,94.71,94.74,367199998.0
2009-05-20 21:46:00,94.74,94.77,94.735,94.74,321999998.0
2009-05-20 21:47:00,94.74,94.75,94.74,94.745,168400000.0
2009-05-20 21:48:00,94.745,94.76,94.745,94.76,161000000.0
2009-05-20 21:49:00,94.76,94.76,94.755,94.76,130000000.0
2009-05-20 21:50:00,94.76,94.76,94.76,94.76,156400000.0
2009-05-20 21:51:00,94.76,94.77,94.74,94.76,428599999.0
2009-05-20 21:52:00,94.76,94.76,94.745,94.76,589999998.0
2009-05-20 21:53:00,94.755,94.76,94.74,94.75,244700000.0
2009-05-20 21:54:00,94.76,94.76,94.76,94.76,89600000.0
2009-05-20 21:55:00,94.77,94.77,94.76,94.77,122400000.0
2009-05-20 21:56:00,94.77,94.77,94.76,94.765,363000000.0
2009-05-20 21:57:00,94.765,94.77,94.76,94.76,537600000.0
2009-05-20 21:58:00,94.76,94.77,94.745,94.76,237399999.0
2009-05-20 21:59:00,94.76,94.76,94.715,94.74,429899998.0
2009-05-20 22:00:00,94.74,94.75,94.725,94.74,356199998.0
2009-05-20 22:01:00,94.74,94.75,94.735,94.74,63000000.0
2009-05-20 22:02:00,94.735,94.75,94.735,94.74,67200000.0
2009-05-20 22:03:00,94.75,94.75,94.745,94.745,166600000.0
2009-05-20 22:04:00,94.745,94.75,94.705,94.73,434999999.0
2009-05-20 22:05:00,94.73,94.73,94.73,94.73,31200000.0
2009-05-20 22:06:00,94.73,94.74,94.73,94.735,216599998.0
2009-05-20 22:07:00,94.735,94.74,94.7,94.705,605699999.0
2009-05-20 22:08:00,94.71,94.74,94.71,94.715,196200000.0
2009-05-20 22:09:00,94.72,94.74,94.72,94.725,219000000.0
2009-05-20 22:10:00,94.725,94.725,94.72,94.72,173000000.0
2009-05-20 22:11:00,94.715,94.725,94.715,94.725,50800000.0
2009-05-20 22:12:00,94.72,94.73,94.72,94.73,42000001.0
2009-05-20 22:13:00,94.73,94.73,94.705,94.73,229999999.0
2009-05-20 22:14:00,94.73,94.74,94.73,94.74,99400000.0
2009-05-20 22:15:00,94.74,94.75,94.73,94.73,209400000.0
2009-05-20 22:16:00,94.73,94.745,94.73,94.73,145400000.0
2009-05-20 22:17:00,94.725,94.725,94.72,94.725,115800001.0
2009-05-20 22:18:00,94.725,94.73,94.725,94.725,109200000.0
2009-05-20 22:19:00,94.72,94.73,94.715,94.72,316200000.0
2009-05-20 22:20:00,94.72,94.73,94.72,94.73,252400000.0
2009-05-20 22:21:00,94.74,94.755,94.73,94.74,279400000.0
2009-05-20 22:22:00,94.74,94.75,94.74,94.75,38800000.0
2009-05-20 22:23:00,94.75,94.75,94.745,94.75,39600000.0
2009-05-20 22:24:00,94.75,94.76,94.745,94.755,135400000.0
2009-05-20 22:25:00,94.747,94.751,94.745,94.751,59600000.0
2009-05-20 22:26:00,94.755,94.76,94.75,94.75,59600000.0
2009-05-20 22:27:00,94.76,94.775,94.755,94.77,203100000.0
2009-05-20 22:28:00,94.77,94.77,94.76,94.77,49400000.0
2009-05-20 22:29:00,94.76,94.785,94.76,94.77,155200000.0
2009-05-20 22:30:00,94.76,94.77,94.76,94.765,155600000.0
2009-05-20 22:31:00,94.77,94.78,94.77,94.78,119600000.0
2009-05-20 22:32:00,94.77,94.78,94.76,94.77,94900001.0
2009-05-20 22:33:00,94.77,94.78,94.755,94.775,26800000.0
2009-05-20 22:34:00,94.77,94.77,94.725,94.74,338600003.0
2009-05-20 22:35:00,94.75,94.755,94.72,94.755,189500006.0
2009-05-20 22:36:00,94.755,94.765,94.755,94.765,479800000.0
2009-05-20 22:37:00,94.765,94.78,94.765,94.77,26200000.0
2009-05-20 22:38:00,94.76,94.77,94.76,94.76,30600000.0
2009-05-20 22:39:00,94.78,94.785,94.78,94.785,27200000.0
2009-05-20 22:40:00,94.78,94.79,94.78,94.785,89200000.0
2009-05-20 22:41:00,94.785,94.79,94.78,94.785,55400000.0
2009-05-20 22:42:00,94.785,94.8,94.78,94.795,182600000.0
2009-05-20 22:43:00,94.79,94.79,94.78,94.78,38600000.0
2009-05-20 22:44:00,94.78,94.79,94.78,94.79,37600000.0
2009-05-20 22:45:00,94.79,94.795,94.79,94.795,64800000.0
2009-05-20 22:46:00,94.79,94.81,94.79,94.81,234500000.0
2009-05-20 22:47:00,94.805,94.82,94.8,94.82,58800000.0
2009-05-20 22:48:00,94.82,94.82,94.82,94.82,319600000.0
2009-05-20 22:49:00,94.82,94.825,94.805,94.81,223000000.0
2009-05-20 22:50:00,94.81,94.81,94.81,94.81,22000000.0
2009-05-20 22:51:00,94.825,94.825,94.81,94.81,63400000.0
2009-05-20 22:52:00,94.81,94.825,94.81,94.825,110600000.0
2009-05-20 22:53:00,94.82,94.84,94.82,94.84,90199998.0
2009-05-20 22:54:00,94.835,94.85,94.835,94.85,269200003.0
2009-05-20 22:55:00,94.85,94.9,94.85,94.9,159000001.0
2009-05-20 22:56:00,94.905,94.92,94.905,94.91,164600000.0
2009-05-20 22:57:00,94.91,94.91,94.87,94.87,358099999.0
2009-05-20 22:58:00,94.87,94.88,94.87,94.88,46000000.0
2009-05-20 22:59:00,94.88,94.89,94.865,94.875,112600000.0
2009-05-20 23:00:00,94.865,94.91,94.86,94.91,83200000.0
2009-05-20 23:01:00,94.905,94.925,94.88,94.925,35200000.0
2009-05-20 23:02:00,94.925,94.97,94.92,94.97,59200000.0
2009-05-20 23:03:00,94.97,94.97,94.94,94.945,139600000.0
2009-05-20 23:04:00,94.945,94.95,94.92,94.93,209800000.0
2009-05-20 23:05:00,94.93,94.94,94.925,94.94,188799999.0
2009-05-20 23:06:00,94.94,94.94,94.845,94.88,100900000.0
2009-05-20 23:07:00,94.88,94.89,94.85,94.87,194800000.0
2009-05-20 23:08:00,94.875,94.92,94.875,94.92,142200000.0
2009-05-20 23:09:00,94.92,94.92,94.92,94.92,33400000.0
2009-05-20 23:10:00,94.92,94.92,94.915,94.915,66000000.0
2009-05-20 23:11:00,94.915,94.93,94.895,94.91,86800000.0
2009-05-20 23:12:00,94.905,94.92,94.905,94.915,28800000.0
2009-05-20 23:13:00,94.905,94.915,94.9,94.905,42800000.0
2009-05-20 23:15:00,94.905,94.905,94.89,94.905,74400000.0
2009-05-20 23:16:00,94.9,94.905,94.89,94.905,38400000.0
2009-05-20 23:17:00,94.91,94.91,94.91,94.91,3200000.0
2009-05-20 23:18:00,94.905,94.905,94.89,94.9,20800000.0
2009-05-20 23:19:00,94.9,94.9,94.855,94.855,56800000.0
2009-05-20 23:20:00,94.85,94.88,94.825,94.855,195899999.0
2009-05-20 23:21:00,94.825,94.84,94.81,94.81,90800000.0
2009-05-20 23:22:00,94.805,94.85,94.805,94.85,44399999.0
2009-05-20 23:23:00,94.85,94.85,94.85,94.85,6400000.0
2009-05-20 23:24:00,94.849,94.849,94.849,94.849,34400000.0
2009-05-20 23:25:00,94.85,94.85,94.825,94.845,34400000.0
2009-05-20 23:26:00,94.845,94.865,94.845,94.865,109400001.0
2009-05-20 23:27:00,94.865,94.87,94.86,94.86,44000000.0
2009-05-20 23:28:00,94.86,94.865,94.86,94.86,65600000.0
2009-05-20 23:29:00,94.86,94.865,94.86,94.865,26400000.0
2009-05-20 23:30:00,94.865,94.87,94.865,94.87,130400000.0
2009-05-20 23:31:00,94.87,94.87,94.87,94.87,36000000.0
2009-05-20 23:33:00,94.87,94.905,94.87,94.87,105200000.0
2009-05-20 23:34:00,94.87,94.87,94.87,94.87,9000000.0
2009-05-20 23:35:00,94.875,94.88,94.87,94.875,60800000.0
2009-05-20 23:36:00,94.88,94.92,94.88,94.92,100000000.0
2009-05-20 23:37:00,94.935,94.935,94.91,94.915,247200001.0
2009-05-20 23:38:00,94.915,94.925,94.91,94.915,114599999.0
2009-05-20 23:39:00,94.91,94.92,94.91,94.91,104400000.0
2009-05-20 23:40:00,94.91,94.92,94.91,94.91,74400000.0
2009-05-20 23:41:00,94.91,94.91,94.905,94.905,22200000.0
2009-05-20 23:42:00,94.905,94.915,94.845,94.855,217499998.0
2009-05-20 23:43:00,94.86,94.885,94.855,94.875,155199999.0
2009-05-20 23:44:00,94.875,94.895,94.875,94.895,99000000.0
2009-05-20 23:45:00,94.9,94.915,94.885,94.885,232000001.0
2009-05-20 23:46:00,94.885,94.885,94.885,94.885,36400000.0
2009-05-20 23:47:00,94.885,94.885,94.885,94.885,22200000.0
2009-05-20 23:48:00,94.885,94.885,94.885,94.885,88800000.0
2009-05-20 23:49:00,94.88,94.88,94.855,94.855,94800000.0
2009-05-20 23:50:00,94.855,94.855,94.83,94.83,86199999.0
2009-05-20 23:51:00,94.84,94.84,94.84,94.84,3200000.0
2009-05-20 23:52:00,94.84,94.845,94.84,94.84,9600000.0
2009-05-20 23:53:00,94.84,94.845,94.83,94.845,57600000.0
2009-05-20 23:54:00,94.845,94.845,94.845,94.845,43400000.0
2009-05-20 23:55:00,94.845,94.845,94.835,94.835,43400000.0
2009-05-20 23:56:00,94.845,94.855,94.84,94.845,95200000.0
2009-05-20 23:57:00,94.85,94.85,94.845,94.85,43400000.0
2009-05-20 23:58:00,94.845,94.845,94.83,94.83,18400000.0
2009-05-20 23:59:00,94.84,94.84,94.84,94.84,22200000.0
2009-05-21 00:00:00,94.84,94.84,94.83,94.83,102000000.0
2009-05-21 00:01:00,94.83,94.835,94.825,94.825,154599997.0
2009-05-21 00:02:00,94.825,94.83,94.82,94.82,113399997.0
2009-05-21 00:03:00,94.82,94.835,94.82,94.83,197800000.0
2009-05-21 00:04:00,94.84,94.87,94.84,94.87,112400000.0
2009-05-21 00:05:00,94.87,94.89,94.86,94.86,125800002.0
2009-05-21 00:06:00,94.845,94.85,94.84,94.85,137199999.0
2009-05-21 00:07:00,94.865,94.865,94.855,94.86,75800000.0
2009-05-21 00:08:00,94.86,94.86,94.86,94.86,3200000.0
2009-05-21 00:09:00,94.86,94.86,94.86,94.86,3200000.0
2009-05-21 00:11:00,94.86,94.88,94.86,94.87,20000000.0
2009-05-21 00:12:00,94.87,94.88,94.87,94.87,10200000.0
2009-05-21 00:13:00,94.885,94.89,94.865,94.87,32200000.0
2009-05-21 00:14:00,94.865,94.9,94.865,94.89,49800000.0
2009-05-21 00:15:00,94.885,94.895,94.885,94.895,58600000.0
2009-05-21 00:16:00,94.9,94.905,94.875,94.875,142500000.0
2009-05-21 00:17:00,94.875,94.875,94.87,94.875,17600000.0
2009-05-21 00:18:00,94.875,94.875,94.85,94.85,43200000.0
2009-05-21 00:19:00,94.855,94.865,94.85,94.865,59200001.0
2009-05-21 00:20:00,94.865,94.875,94.865,94.875,89600000.0
2009-05-21 00:21:00,94.875,94.92,94.875,94.92,80000000.0
2009-05-21 00:22:00,94.92,94.935,94.92,94.925,73600000.0
2009-05-21 00:23:00,94.93,94.935,94.91,94.915,95200000.0
2009-05-21 00:24:00,94.915,94.915,94.875,94.875,180600006.0
2009-05-21 00:25:00,94.855,94.87,94.85,94.85,59700000.0
2009-05-21 00:26:00,94.85,94.85,94.85,94.85,22400000.0
2009-05-21 00:27:00,94.85,94.86,94.85,94.855,76800000.0
2009-05-21 00:28:00,94.855,94.88,94.855,94.88,89200000.0
2009-05-21 00:29:00,94.88,94.89,94.875,94.88,61400000.0
2009-05-21 00:30:00,94.88,94.885,94.865,94.865,54400000.0
2009-05-21 00:31:00,94.865,94.87,94.86,94.86,59200000.0
2009-05-21 00:32:00,94.862,94.862,94.862,94.862,3200000.0
2009-05-21 00:33:00,94.865,94.865,94.865,94.865,3200000.0
2009-05-21 00:34:00,94.865,94.865,94.86,94.86,42600000.0
2009-05-21 00:35:00,94.87,94.89,94.87,94.885,153600000.0
2009-05-21 00:36:00,94.885,94.9,94.88,94.89,145500000.0
2009-05-21 00:37:00,94.89,94.9,94.89,94.895,38400000.0
2009-05-21 00:38:00,94.89,94.895,94.875,94.89,112000000.0
2009-05-21 00:39:00,94.88,94.92,94.88,94.92,137000000.0
2009-05-21 00:40:00,94.915,94.935,94.905,94.915,117800000.0
2009-05-21 00:41:00,94.91,94.91,94.885,94.885,48000000.0
2009-05-21 00:42:00,94.885,94.89,94.87,94.875,108800000.0
2009-05-21 00:43:00,94.875,94.895,94.875,94.895,64000000.0
2009-05-21 00:44:00,94.895,94.9,94.885,94.895,92800000.0
2009-05-21 00:45:00,94.89,94.89,94.89,94.89,22400000.0
2009-05-21 00:46:00,94.895,94.915,94.895,94.9,108800000.0
2009-05-21 00:47:00,94.905,94.905,94.895,94.905,68200000.0
2009-05-21 00:48:00,94.905,94.915,94.905,94.915,73600000.0
2009-05-21 00:49:00,94.93,94.945,94.915,94.945,168400000.0
2009-05-21 00:50:00,94.945,94.945,94.91,94.91,198400000.0
2009-05-21 00:51:00,94.91,94.92,94.91,94.91,44800000.0
2009-05-21 00:52:00,94.91,94.91,94.87,94.885,170400000.0
2009-05-21 00:53:00,94.885,94.895,94.885,94.89,67200000.0
2009-05-21 00:54:00,94.885,94.895,94.865,94.865,103600000.0
2009-05-21 00:55:00,94.865,94.87,94.855,94.865,138600000.0
2009-05-21 00:56:00,94.865,94.865,94.865,94.865,9600000.0
2009-05-21 00:57:00,94.87,94.87,94.85,94.86,128200000.0
2009-05-21 00:58:00,94.86,94.91,94.86,94.91,209000000.0
2009-05-21 00:59:00,94.91,94.915,94.89,94.91,119600001.0
2009-05-21 01:00:00,94.905,94.915,94.9,94.91,117800000.0
2009-05-21 01:01:00,94.91,94.92,94.91,94.92,50600000.0
2009-05-21 01:02:00,94.92,94.93,94.91,94.91,103000000.0
2009-05-21 01:03:00,94.905,94.91,94.875,94.885,131200000.0
2009-05-21 01:04:00,94.885,94.89,94.885,94.89,43200000.0
2009-05-21 01:05:00,94.89,94.89,94.89,94.89,9600000.0
2009-05-21 01:06:00,94.89,94.89,94.88,94.89,20800000.0
2009-05-21 01:07:00,94.89,94.89,94.88,94.88,48000000.0
2009-05-21 01:08:00,94.88,94.88,94.865,94.865,42400000.0
2009-05-21 01:09:00,94.865,94.87,94.845,94.845,79400000.0
2009-05-21 01:10:00,94.845,94.855,94.825,94.855,95300000.0
2009-05-21 01:11:00,94.855,94.86,94.82,94.83,186200000.0
2009-05-21 01:12:00,94.83,94.83,94.77,94.8,325400001.0
2009-05-21 01:13:00,94.79,94.83,94.77,94.77,182800001.0
2009-05-21 01:14:00,94.775,94.785,94.77,94.78,73600000.0
2009-05-21 01:15:00,94.78,94.78,94.775,94.775,94600000.0
2009-05-21 01:16:00,94.775,94.78,94.75,94.755,113400000.0
2009-05-21 01:17:00,94.765,94.77,94.74,94.75,131900000.0
2009-05-21 01:18:00,94.745,94.75,94.705,94.705,277200000.0
2009-05-21 01:19:00,94.705,94.705,94.635,94.65,712699994.0
2009-05-21 01:20:00,94.65,94.67,94.64,94.65,378199998.0
2009-05-21 01:21:00,94.65,94.655,94.63,94.63,97200000.0
2009-05-21 01:22:00,94.64,94.64,94.59,94.61,565800000.0
2009-05-21 01:23:00,94.61,94.62,94.5,94.535,661100002.0
2009-05-21 01:24:00,94.54,94.55,94.45,94.46,667700000.0
2009-05-21 01:25:00,94.46,94.54,94.46,94.54,329400000.0
2009-05-21 01:26:00,94.545,94.58,94.515,94.54,503500000.0
2009-05-21 01:27:00,94.545,94.575,94.545,94.575,374100000.0
2009-05-21 01:28:00,94.585,94.645,94.585,94.63,230000000.0
2009-05-21 01:29:00,94.62,94.65,94.61,94.635,151199999.0
2009-05-21 01:30:00,94.63,94.63,94.555,94.57,420199998.0
2009-05-21 01:31:00,94.585,94.63,94.565,94.61,378800001.0
2009-05-21 01:32:00,94.61,94.64,94.6,94.625,216000000.0
2009-05-21 01:33:00,94.625,94.705,94.625,94.66,343600000.0
2009-05-21 01:34:00,94.66,94.66,94.6,94.62,263300000.0
2009-05-21 01:35:00,94.63,94.64,94.625,94.625,78000000.0
2009-05-21 01:36:00,94.63,94.63,94.58,94.58,156799999.0
2009-05-21 01:37:00,94.58,94.62,94.58,94.615,269000002.0
2009-05-21 01:38:00,94.635,94.65,94.585,94.595,422700000.0
2009-05-21 01:39:00,94.595,94.6,94.555,94.57,763299999.0
2009-05-21 01:40:00,94.58,94.58,94.55,94.56,664599997.0
2009-05-21 01:41:00,94.56,94.58,94.55,94.57,246400001.0
2009-05-21 01:42:00,94.565,94.58,94.565,94.57,213800000.0
2009-05-21 01:43:00,94.57,94.575,94.57,94.57,108800000.0
2009-05-21 01:44:00,94.57,94.57,94.57,94.57,26400000.0
2009-05-21 01:45:00,94.57,94.58,94.56,94.58,234399998.0
2009-05-21 01:46:00,94.58,94.63,94.58,94.6,236200000.0
2009-05-21 01:47:00,94.605,94.62,94.59,94.605,259800000.0
2009-05-21 01:48:00,94.605,94.605,94.59,94.6,123600000.0
2009-05-21 01:49:00,94.61,94.61,94.58,94.585,139200000.0
2009-05-21 01:50:00,94.585,94.605,94.585,94.605,221600001.0
2009-05-21 01:51:00,94.605,94.61,94.58,94.585,136800000.0
2009-05-21 01:52:00,94.59,94.59,94.585,94.585,25600000.0
2009-05-21 01:53:00,94.585,94.605,94.585,94.6,73600000.0
2009-05-21 01:54:00,94.6,94.6,94.59,94.595,124800000.0
2009-05-21 01:55:00,94.6,94.6,94.57,94.585,100200000.0
2009-05-21 01:56:00,94.585,94.59,94.565,94.575,114400000.0
2009-05-21 01:57:00,94.58,94.605,94.58,94.58,113400000.0
2009-05-21 01:58:00,94.575,94.6,94.57,94.575,272400001.0
2009-05-21 01:59:00,94.58,94.585,94.565,94.58,314600000.0
2009-05-21 02:00:00,94.59,94.63,94.575,94.585,840599999.0
2009-05-21 02:01:00,94.585,94.605,94.58,94.58,651199998.0
2009-05-21 02:02:00,94.58,94.61,94.555,94.57,637400001.0
2009-05-21 02:03:00,94.575,94.575,94.505,94.53,932800001.0
2009-05-21 02:04:00,94.52,94.53,94.485,94.5,1026600005.0
2009-05-21 02:05:00,94.495,94.515,94.42,94.445,707099999.0
2009-05-21 02:06:00,94.45,94.47,94.445,94.46,312900000.0
2009-05-21 02:07:00,94.455,94.46,94.41,94.41,271400002.0
2009-05-21 02:08:00,94.41,94.41,94.385,94.395,332000000.0
2009-05-21 02:09:00,94.395,94.41,94.325,94.405,627000002.0
2009-05-21 02:10:00,94.42,94.45,94.41,94.425,257000000.0
2009-05-21 02:11:00,94.425,94.43,94.39,94.405,416800000.0
2009-05-21 02:12:00,94.41,94.46,94.41,94.43,249900000.0
2009-05-21 02:13:00,94.435,94.46,94.43,94.46,130200000.0
2009-05-21 02:14:00,94.46,94.46,94.42,94.43,222600001.0
2009-05-21 02:15:00,94.43,94.45,94.415,94.42,177048383.0
2009-05-21 02:16:00,94.42,94.42,94.37,94.4,312000000.0
2009-05-21 02:17:00,94.4,94.44,94.395,94.42,239000000.0
2009-05-21 02:18:00,94.42,94.425,94.41,94.42,297600001.0
2009-05-21 02:19:00,94.42,94.43,94.41,94.43,330000000.0
2009-05-21 02:20:00,94.425,94.46,94.425,94.45,108800000.0
2009-05-21 02:21:00,94.44,94.46,94.44,94.46,69000000.0
2009-05-21 02:22:00,94.46,94.46,94.445,94.45,145200000.0
2009-05-21 02:23:00,94.44,94.455,94.425,94.45,130800000.0
2009-05-21 02:24:00,94.45,94.45,94.42,94.43,217400000.0
2009-05-21 02:25:00,94.425,94.465,94.42,94.465,195599999.0
2009-05-21 02:26:00,94.465,94.47,94.45,94.45,121600000.0
2009-05-21 02:27:00,94.45,94.485,94.45,94.475,137800000.0
2009-05-21 02:28:00,94.475,94.51,94.475,94.51,241500000.0
2009-05-21 02:29:00,94.51,94.51,94.465,94.485,250100000.0
2009-05-21 02:30:00,94.485,94.49,94.455,94.48,196400000.0
2009-05-21 02:31:00,94.48,94.49,94.46,94.475,202000000.0
2009-05-21 02:32:00,94.475,94.485,94.47,94.48,110800000.0
2009-05-21 02:33:00,94.48,94.555,94.48,94.555,284000000.0
2009-05-21 02:34:00,94.555,94.56,94.475,94.52,435500000.0
2009-05-21 02:35:00,94.51,94.53,94.505,94.53,392800005.0
2009-05-21 02:36:00,94.53,94.55,94.53,94.55,81600000.0
2009-05-21 02:37:00,94.56,94.6,94.56,94.58,444000005.0
2009-05-21 02:38:00,94.585,94.59,94.545,94.555,287800000.0
2009-05-21 02:39:00,94.55,94.56,94.53,94.53,249400001.0
2009-05-21 02:40:00,94.535,94.555,94.53,94.54,251200000.0
2009-05-21 02:41:00,94.53,94.55,94.53,94.545,248900001.0
2009-05-21 02:42:00,94.545,94.575,94.545,94.57,138600000.0
2009-05-21 02:43:00,94.57,94.59,94.565,94.57,297000001.0
2009-05-21 02:44:00,94.56,94.57,94.54,94.555,200100000.0
2009-05-21 02:45:00,94.555,94.56,94.535,94.56,137200000.0
2009-05-21 02:46:00,94.55,94.56,94.53,94.53,193400000.0
2009-05-21 02:47:00,94.53,94.545,94.515,94.515,194400000.0
2009-05-21 02:48:00,94.515,94.55,94.515,94.55,113400000.0
2009-05-21 02:49:00,94.545,94.545,94.495,94.51,514900000.0
2009-05-21 02:50:00,94.51,94.53,94.51,94.53,224800000.0
2009-05-21 02:51:00,94.53,94.54,94.525,94.54,212000000.0
2009-05-21 02:52:00,94.54,94.54,94.52,94.53,366200007.0
2009-05-21 02:53:00,94.525,94.53,94.52,94.525,250599999.0
2009-05-21 02:54:00,94.525,94.55,94.455,94.46,476799999.0
2009-05-21 02:55:00,94.475,94.475,94.4,94.43,551000002.0
2009-05-21 02:56:00,94.425,94.455,94.425,94.435,268500000.0
2009-05-21 02:57:00,94.435,94.44,94.39,94.41,268000000.0
2009-05-21 02:58:00,94.41,94.42,94.395,94.41,315600002.0
2009-05-21 02:59:00,94.41,94.42,94.385,94.39,345800001.0
2009-05-21 03:00:00,94.39,94.41,94.37,94.385,310500002.0
2009-05-21 03:01:00,94.39,94.42,94.39,94.4,379200001.0
2009-05-21 03:02:00,94.41,94.415,94.4,94.41,463999999.0
2009-05-21 03:03:00,94.41,94.44,94.41,94.43,305300000.0
2009-05-21 03:04:00,94.43,94.43,94.405,94.42,230600000.0
2009-05-21 03:05:00,94.415,94.43,94.405,94.41,114100000.0
2009-05-21 03:06:00,94.415,94.43,94.415,94.425,75200000.0
2009-05-21 03:07:00,94.425,94.46,94.425,94.445,120400001.0
2009-05-21 03:08:00,94.44,94.46,94.44,94.455,135800000.0
2009-05-21 03:09:00,94.455,94.475,94.445,94.465,209600000.0
2009-05-21 03:10:00,94.465,94.465,94.41,94.42,264600001.0
2009-05-21 03:11:00,94.43,94.43,94.415,94.425,203999999.0
2009-05-21 03:12:00,94.425,94.44,94.41,94.44,230200002.0
2009-05-21 03:13:00,94.44,94.47,94.43,94.44,380200000.0
2009-05-21 03:14:00,94.44,94.455,94.44,94.45,98600001.0
2009-05-21 03:15:00,94.45,94.46,94.45,94.45,153200000.0
2009-05-21 03:16:00,94.45,94.45,94.405,94.42,315400008.0
2009-05-21 03:17:00,94.42,94.45,94.42,94.44,173800002.0
2009-05-21 03:18:00,94.45,94.45,94.43,94.43,292000007.0
2009-05-21 03:19:00,94.43,94.43,94.415,94.42,119200005.0
2009-05-21 03:20:00,94.42,94.43,94.41,94.41,269600006.0
2009-05-21 03:21:00,94.405,94.405,94.385,94.385,136600000.0
2009-05-21 03:22:00,94.385,94.39,94.35,94.35,300399998.0
2009-05-21 03:23:00,94.355,94.37,94.33,94.34,459999994.0
2009-05-21 03:24:00,94.335,94.37,94.335,94.355,729000005.0
2009-05-21 03:25:00,94.355,94.36,94.315,94.33,811600000.0
2009-05-21 03:26:00,94.34,94.34,94.32,94.32,586600002.0
2009-05-21 03:27:00,94.32,94.33,94.31,94.31,493000002.0
2009-05-21 03:28:00,94.31,94.33,94.285,94.33,594599999.0
2009-05-21 03:29:00,94.33,94.335,94.3,94.31,334800003.0
2009-05-21 03:30:00,94.31,94.335,94.31,94.335,226800001.0
2009-05-21 03:31:00,94.335,94.34,94.33,94.34,198400001.0
2009-05-21 03:32:00,94.34,94.36,94.34,94.34,476399992.0
2009-05-21 03:33:00,94.34,94.36,94.32,94.36,295000004.0
2009-05-21 03:34:00,94.35,94.38,94.35,94.38,221000000.0
2009-05-21 03:35:00,94.38,94.41,94.37,94.37,432400001.0
2009-05-21 03:36:00,94.37,94.41,94.37,94.4,588600000.0
2009-05-21 03:37:00,94.4,94.405,94.37,94.38,389600002.0
2009-05-21 03:38:00,94.375,94.39,94.37,94.39,359600004.0
2009-05-21 03:39:00,94.39,94.4,94.36,94.37,514600001.0
2009-05-21 03:40:00,94.365,94.41,94.355,94.39,584399999.0
2009-05-21 03:41:00,94.39,94.43,94.385,94.43,262600000.0
2009-05-21 03:42:00,94.43,94.46,94.41,94.46,284200000.0
2009-05-21 03:43:00,94.455,94.455,94.43,94.43,366999999.0
2009-05-21 03:44:00,94.43,94.43,94.4,94.42,141800001.0
2009-05-21 03:45:00,94.415,94.45,94.41,94.44,112100000.0
2009-05-21 03:46:00,94.44,94.44,94.425,94.43,107599999.0
2009-05-21 03:47:00,94.43,94.44,94.415,94.415,165900000.0
2009-05-21 03:48:00,94.415,94.42,94.405,94.42,135200000.0
2009-05-21 03:49:00,94.42,94.43,94.42,94.42,619600007.0
2009-05-21 03:50:00,94.425,94.425,94.4,94.41,724800002.0
2009-05-21 03:51:00,94.41,94.41,94.39,94.4,224400000.0
2009-05-21 03:52:00,94.4,94.41,94.4,94.41,113600000.0
2009-05-21 03:53:00,94.41,94.41,94.4,94.41,139200001.0
2009-05-21 03:54:00,94.43,94.45,94.4,94.41,389200000.0
2009-05-21 03:55:00,94.41,94.41,94.39,94.4,173400000.0
2009-05-21 03:56:00,94.4,94.43,94.4,94.42,280000000.0
2009-05-21 03:57:00,94.42,94.425,94.41,94.41,248000002.0
2009-05-21 03:58:00,94.42,94.42,94.41,94.41,223000001.0
2009-05-21 03:59:00,94.41,94.43,94.41,94.43,209000002.0
2009-05-21 04:00:00,94.43,94.45,94.42,94.44,599200002.0
2009-05-21 04:01:00,94.44,94.44,94.42,94.42,409000001.0
2009-05-21 04:02:00,94.415,94.43,94.415,94.43,146700004.0
2009-05-21 04:03:00,94.425,94.43,94.42,94.42,206800000.0
2009-05-21 04:04:00,94.42,94.42,94.395,94.4,531599997.0
2009-05-21 04:05:00,94.41,94.43,94.395,94.4,556599999.0
2009-05-21 04:06:00,94.39,94.4,94.38,94.38,251199999.0
2009-05-21 04:07:00,94.38,94.39,94.375,94.38,162799999.0
2009-05-21 04:08:00,94.375,94.38,94.37,94.37,131200000.0
2009-05-21 04:09:00,94.37,94.38,94.37,94.37,99200000.0
2009-05-21 04:10:00,94.37,94.37,94.35,94.36,319400000.0
2009-05-21 04:11:00,94.36,94.37,94.35,94.36,165000000.0
2009-05-21 04:12:00,94.36,94.41,94.36,94.4,428400001.0
2009-05-21 04:13:00,94.395,94.4,94.37,94.385,183800000.0
2009-05-21 04:14:00,94.385,94.4,94.385,94.39,153600000.0
2009-05-21 04:15:00,94.4,94.46,94.4,94.46,602000000.0
2009-05-21 04:16:00,94.46,94.5,94.445,94.5,741799998.0
2009-05-21 04:17:00,94.495,94.495,94.455,94.47,1055000003.0
2009-05-21 04:18:00,94.48,94.49,94.46,94.47,437700001.0
2009-05-21 04:19:00,94.465,94.465,94.44,94.445,363000000.0
2009-05-21 04:20:00,94.44,94.45,94.43,94.435,385599999.0
2009-05-21 04:21:00,94.435,94.44,94.43,94.44,97400000.0
2009-05-21 04:22:00,94.44,94.47,94.44,94.46,211600000.0
2009-05-21 04:23:00,94.46,94.48,94.46,94.475,322400000.0
2009-05-21 04:24:00,94.47,94.5,94.47,94.475,576200001.0
2009-05-21 04:25:00,94.48,94.49,94.475,94.49,403599999.0
2009-05-21 04:26:00,94.49,94.49,94.47,94.475,142400000.0
2009-05-21 04:27:00,94.48,94.51,94.48,94.495,316600002.0
2009-05-21 04:28:00,94.495,94.51,94.47,94.49,348400000.0
2009-05-21 04:29:00,94.48,94.49,94.48,94.48,113000000.0
2009-05-21 04:30:00,94.47,94.475,94.44,94.46,332200001.0
2009-05-21 04:31:00,94.46,94.475,94.46,94.475,105600000.0
2009-05-21 04:32:00,94.475,94.48,94.45,94.45,263000001.0
2009-05-21 04:33:00,94.45,94.47,94.45,94.47,147600000.0
2009-05-21 04:34:00,94.47,94.48,94.46,94.46,129200000.0
2009-05-21 04:35:00,94.47,94.48,94.47,94.47,166400000.0
2009-05-21 04:36:00,94.48,94.51,94.48,94.5,690800000.0
2009-05-21 04:37:00,94.5,94.5,94.475,94.49,1270900000.0
2009-05-21 04:38:00,94.49,94.49,94.47,94.49,459199997.0
2009-05-21 04:39:00,94.49,94.5,94.47,94.48,276800000.0
2009-05-21 04:40:00,94.485,94.49,94.47,94.47,341200011.0
2009-05-21 04:41:00,94.47,94.475,94.455,94.465,579200000.0
2009-05-21 04:42:00,94.465,94.49,94.46,94.475,427600003.0
2009-05-21 04:43:00,94.475,94.48,94.47,94.475,65400000.0
2009-05-21 04:44:00,94.475,94.48,94.455,94.455,232200000.0
2009-05-21 04:45:00,94.455,94.47,94.455,94.465,59400000.0
2009-05-21 04:46:00,94.465,94.47,94.46,94.465,153200005.0
2009-05-21 04:47:00,94.47,94.47,94.47,94.47,9600000.0
2009-05-21 04:48:00,94.47,94.495,94.46,94.48,278700001.0
2009-05-21 04:49:00,94.485,94.49,94.455,94.455,199600000.0
2009-05-21 04:50:00,94.465,94.47,94.46,94.465,272400000.0
2009-05-21 04:51:00,94.46,94.5,94.46,94.49,67200000.0
2009-05-21 04:52:00,94.479,94.479,94.47,94.47,57199999.0
2009-05-21 04:53:00,94.48,94.49,94.475,94.48,57199999.0
2009-05-21 04:54:00,94.48,94.5,94.48,94.49,89199999.0
2009-05-21 04:55:00,94.49,94.525,94.49,94.51,438800000.0
2009-05-21 04:56:00,94.5,94.5,94.47,94.49,590600003.0
2009-05-21 04:57:00,94.485,94.49,94.48,94.48,166400000.0
2009-05-21 04:58:00,94.475,94.48,94.47,94.475,149000000.0
2009-05-21 04:59:00,94.48,94.51,94.48,94.49,152000000.0
2009-05-21 05:00:00,94.49,94.5,94.48,94.48,278200001.0
2009-05-21 05:01:00,94.47,94.525,94.465,94.515,460800000.0
2009-05-21 05:02:00,94.515,94.515,94.5,94.51,393400000.0
2009-05-21 05:03:00,94.51,94.515,94.51,94.51,294400000.0
2009-05-21 05:04:00,94.51,94.51,94.5,94.5,118400000.0
2009-05-21 05:05:00,94.5,94.5,94.49,94.49,41600000.0
2009-05-21 05:06:00,94.49,94.49,94.485,94.49,157399999.0
2009-05-21 05:07:00,94.49,94.49,94.465,94.48,697400010.0
2009-05-21 05:08:00,94.475,94.48,94.455,94.48,503599999.0
2009-05-21 05:09:00,94.475,94.475,94.455,94.455,231999998.0
2009-05-21 05:10:00,94.465,94.5,94.46,94.49,433999998.0
2009-05-21 05:11:00,94.49,94.49,94.48,94.48,401800006.0
2009-05-21 05:12:00,94.48,94.5,94.47,94.5,316600007.0
2009-05-21 05:13:00,94.495,94.5,94.495,94.5,186400003.0
2009-05-21 05:14:00,94.5,94.5,94.47,94.48,443600004.0
2009-05-21 05:15:00,94.485,94.505,94.485,94.5,302800006.0
2009-05-21 05:16:00,94.5,94.51,94.5,94.5,510000000.0
2009-05-21 05:17:00,94.5,94.5,94.48,94.5,261400005.0
2009-05-21 05:18:00,94.5,94.525,94.5,94.51,401000001.0
2009-05-21 05:19:00,94.51,94.52,94.51,94.515,140200000.0
2009-05-21 05:20:00,94.515,94.56,94.51,94.545,588200000.0
2009-05-21 05:21:00,94.545,94.56,94.52,94.525,436400001.0
2009-05-21 05:22:00,94.525,94.525,94.51,94.51,372399998.0
2009-05-21 05:23:00,94.51,94.54,94.505,94.53,211200000.0
2009-05-21 05:24:00,94.53,94.53,94.51,94.515,248400001.0
2009-05-21 05:25:00,94.515,94.515,94.515,94.515,3200000.0
2009-05-21 05:26:00,94.515,94.54,94.51,94.53,298400000.0
2009-05-21 05:27:00,94.53,94.535,94.53,94.53,113000000.0
2009-05-21 05:28:00,94.525,94.53,94.51,94.52,113600000.0
2009-05-21 05:29:00,94.51,94.51,94.49,94.5,300300005.0
2009-05-21 05:30:00,94.5,94.51,94.5,94.5,209500002.0
2009-05-21 05:31:00,94.5,94.52,94.5,94.51,152000000.0
2009-05-21 05:32:00,94.51,94.51,94.51,94.51,129600000.0
2009-05-21 05:33:00,94.51,94.53,94.51,94.53,524800004.0
2009-05-21 05:34:00,94.53,94.53,94.51,94.53,243200001.0
2009-05-21 05:35:00,94.53,94.55,94.525,94.55,293600000.0
2009-05-21 05:36:00,94.545,94.55,94.54,94.55,190400002.0
2009-05-21 05:37:00,94.55,94.57,94.55,94.57,437900000.0
2009-05-21 05:38:00,94.57,94.57,94.56,94.565,62400000.0
2009-05-21 05:39:00,94.565,94.565,94.555,94.56,60800000.0
2009-05-21 05:40:00,94.56,94.56,94.54,94.545,203800001.0
2009-05-21 05:41:00,94.545,94.56,94.545,94.56,171000000.0
2009-05-21 05:42:00,94.56,94.63,94.56,94.625,659300001.0
2009-05-21 05:43:00,94.62,94.62,94.57,94.59,312700000.0
2009-05-21 05:44:00,94.585,94.59,94.58,94.58,212200000.0
2009-05-21 05:45:00,94.58,94.605,94.58,94.6,491600002.0
2009-05-21 05:46:00,94.61,94.61,94.59,94.59,344000001.0
2009-05-21 05:47:00,94.6,94.61,94.59,94.6,220200000.0
2009-05-21 05:48:00,94.6,94.625,94.6,94.62,48000000.0
2009-05-21 05:49:00,94.63,94.63,94.62,94.63,209000000.0
2009-05-21 05:50:00,94.63,94.63,94.58,94.6,224200000.0
2009-05-21 05:51:00,94.605,94.605,94.56,94.56,254200000.0
2009-05-21 05:52:00,94.56,94.58,94.56,94.575,122000000.0
2009-05-21 05:53:00,94.575,94.58,94.565,94.575,458899998.0
2009-05-21 05:54:00,94.58,94.58,94.535,94.535,894400004.0
2009-05-21 05:55:00,94.54,94.55,94.535,94.54,420800004.0
2009-05-21 05:56:00,94.55,94.55,94.51,94.51,124900000.0
2009-05-21 05:57:00,94.51,94.55,94.51,94.53,333799999.0
2009-05-21 05:58:00,94.54,94.55,94.535,94.54,129400000.0
2009-05-21 05:59:00,94.54,94.55,94.54,94.54,30900000.0
2009-05-21 06:00:00,94.53,94.54,94.53,94.535,44800000.0
2009-05-21 06:01:00,94.535,94.54,94.535,94.54,53599999.0
2009-05-21 06:02:00,94.545,94.55,94.545,94.55,19200000.0
2009-05-21 06:03:00,94.54,94.55,94.54,94.55,34300000.0
2009-05-21 06:04:00,94.54,94.55,94.54,94.54,87000001.0
2009-05-21 06:05:00,94.545,94.55,94.545,94.55,20400001.0
2009-05-21 06:06:00,94.54,94.54,94.54,94.54,3200000.0
2009-05-21 06:07:00,94.55,94.55,94.55,94.55,6400000.0
2009-05-21 06:08:00,94.545,94.55,94.54,94.55,70800001.0
2009-05-21 06:09:00,94.55,94.555,94.55,94.555,16000000.0
2009-05-21 06:10:00,94.55,94.59,94.55,94.57,161400001.0
2009-05-21 06:11:00,94.57,94.59,94.57,94.58,57600000.0
2009-05-21 06:12:00,94.58,94.59,94.58,94.58,98999999.0
2009-05-21 06:13:00,94.575,94.58,94.54,94.545,196999999.0
2009-05-21 06:14:00,94.545,94.55,94.545,94.55,38400000.0
2009-05-21 06:15:00,94.555,94.555,94.525,94.54,64600000.0
2009-05-21 06:16:00,94.525,94.53,94.505,94.505,79400000.0
2009-05-21 06:17:00,94.505,94.515,94.505,94.51,58800000.0
2009-05-21 06:18:00,94.515,94.535,94.5,94.53,192400001.0
2009-05-21 06:19:00,94.535,94.555,94.535,94.54,185600000.0
2009-05-21 06:20:00,94.545,94.56,94.54,94.55,112200001.0
2009-05-21 06:21:00,94.55,94.55,94.55,94.55,9600000.0
2009-05-21 06:22:00,94.55,94.55,94.52,94.52,114000000.0
2009-05-21 06:23:00,94.525,94.535,94.525,94.535,62400000.0
2009-05-21 06:24:00,94.535,94.535,94.53,94.53,19200000.0
2009-05-21 06:25:00,94.535,94.54,94.525,94.53,56000000.0
2009-05-21 06:26:00,94.52,94.54,94.52,94.53,307600001.0
2009-05-21 06:27:00,94.53,94.54,94.53,94.54,16000000.0
2009-05-21 06:28:00,94.54,94.55,94.54,94.54,75600000.0
2009-05-21 06:29:00,94.535,94.535,94.52,94.525,51200000.0
2009-05-21 06:30:00,94.515,94.525,94.495,94.505,205800000.0
2009-05-21 06:31:00,94.505,94.505,94.47,94.48,191200001.0
2009-05-21 06:32:00,94.48,94.53,94.48,94.49,181200000.0
2009-05-21 06:33:00,94.49,94.5,94.49,94.5,37800000.0
2009-05-21 06:34:00,94.5,94.5,94.485,94.49,200000000.0
2009-05-21 06:35:00,94.49,94.51,94.49,94.49,118400001.0
2009-05-21 06:36:00,94.486,94.486,94.485,94.485,71400000.0
2009-05-21 06:37:00,94.5,94.5,94.49,94.49,71400000.0
2009-05-21 06:38:00,94.49,94.5,94.48,94.49,186800001.0
2009-05-21 06:39:00,94.49,94.5,94.48,94.48,81300000.0
2009-05-21 06:40:00,94.48,94.48,94.435,94.435,318200000.0
2009-05-21 06:41:00,94.435,94.44,94.42,94.44,488200000.0
2009-05-21 06:42:00,94.44,94.455,94.435,94.44,108600000.0
2009-05-21 06:43:00,94.445,94.455,94.42,94.425,276400000.0
2009-05-21 06:44:00,94.445,94.45,94.43,94.445,450700002.0
2009-05-21 06:45:00,94.445,94.45,94.445,94.45,65600000.0
2009-05-21 06:46:00,94.445,94.455,94.44,94.455,268200000.0
2009-05-21 06:47:00,94.455,94.485,94.445,94.465,210800001.0
2009-05-21 06:48:00,94.46,94.47,94.455,94.46,182400000.0
2009-05-21 06:49:00,94.46,94.515,94.45,94.49,268000000.0
2009-05-21 06:50:00,94.49,94.49,94.46,94.48,133500000.0
2009-05-21 06:51:00,94.48,94.49,94.475,94.485,166400000.0
2009-05-21 06:52:00,94.485,94.515,94.485,94.5,179600000.0
2009-05-21 06:53:00,94.505,94.505,94.48,94.485,129400001.0
2009-05-21 06:54:00,94.485,94.49,94.485,94.49,85400000.0
2009-05-21 06:55:00,94.48,94.51,94.47,94.505,262400001.0
2009-05-21 06:56:00,94.505,94.535,94.505,94.515,113600000.0
2009-05-21 06:57:00,94.515,94.52,94.51,94.51,160200000.0
2009-05-21 06:58:00,94.51,94.51,94.485,94.485,383400002.0
2009-05-21 06:59:00,94.49,94.5,94.485,94.49,413600001.0
2009-05-21 07:00:00,94.49,94.49,94.49,94.49,6400000.0
2009-05-21 07:01:00,94.485,94.49,94.475,94.48,174800000.0
2009-05-21 07:02:00,94.48,94.5,94.48,94.495,255200005.0
2009-05-21 07:03:00,94.495,94.5,94.485,94.485,48200000.0
2009-05-21 07:04:00,94.485,94.49,94.48,94.485,30400000.0
2009-05-21 07:05:00,94.49,94.5,94.485,94.5,225600000.0
2009-05-21 07:06:00,94.495,94.5,94.48,94.49,478200000.0
2009-05-21 07:07:00,94.49,94.515,94.475,94.5,233799998.0
2009-05-21 07:08:00,94.5,94.5,94.5,94.5,156800002.0
2009-05-21 07:09:00,94.5,94.53,94.5,94.52,805000005.0
2009-05-21 07:10:00,94.525,94.525,94.515,94.52,179200000.0
2009-05-21 07:11:00,94.515,94.525,94.5,94.51,425600002.0
2009-05-21 07:12:00,94.515,94.52,94.505,94.505,238200000.0
2009-05-21 07:13:00,94.505,94.52,94.505,94.515,100000000.0
2009-05-21 07:14:00,94.515,94.515,94.49,94.49,224000000.0
2009-05-21 07:15:00,94.495,94.5,94.49,94.5,83200000.0
2009-05-21 07:16:00,94.5,94.53,94.5,94.51,169000000.0
2009-05-21 07:17:00,94.515,94.52,94.5,94.51,229000000.0
2009-05-21 07:18:00,94.505,94.51,94.5,94.51,81600000.0
2009-05-21 07:19:00,94.505,94.505,94.49,94.495,218500000.0
2009-05-21 07:20:00,94.495,94.495,94.48,94.48,77800000.0
2009-05-21 07:21:00,94.48,94.49,94.48,94.48,48000000.0
2009-05-21 07:22:00,94.472,94.474,94.472,94.474,289000001.0
2009-05-21 07:23:00,94.485,94.51,94.485,94.49,289000001.0
2009-05-21 07:24:00,94.49,94.505,94.49,94.5,256000000.0
2009-05-21 07:25:00,94.5,94.505,94.485,94.5,110400000.0
2009-05-21 07:26:00,94.5,94.5,94.48,94.48,73600000.0
2009-05-21 07:27:00,94.49,94.49,94.49,94.49,19200000.0
2009-05-21 07:28:00,94.49,94.49,94.49,94.49,12800000.0
2009-05-21 07:29:00,94.49,94.49,94.49,94.49,9600000.0
2009-05-21 07:30:00,94.48,94.5,94.48,94.5,23800000.0
2009-05-21 07:31:00,94.505,94.51,94.5,94.51,182799998.0
2009-05-21 07:32:00,94.51,94.51,94.5,94.5,162800000.0
2009-05-21 07:33:00,94.5,94.5,94.49,94.5,79400000.0
2009-05-21 07:34:00,94.485,94.5,94.48,94.495,259800001.0
2009-05-21 07:35:00,94.5,94.5,94.485,94.485,80000000.0
2009-05-21 07:36:00,94.49,94.49,94.485,94.485,9600000.0
2009-05-21 07:37:00,94.48,94.49,94.48,94.49,79200000.0
2009-05-21 07:38:00,94.49,94.495,94.48,94.49,152400000.0
2009-05-21 07:39:00,94.485,94.495,94.48,94.49,398600003.0
2009-05-21 07:40:00,94.48,94.485,94.455,94.465,196200000.0
2009-05-21 07:41:00,94.465,94.49,94.46,94.465,139200000.0
2009-05-21 07:42:00,94.48,94.51,94.475,94.51,417800001.0
2009-05-21 07:43:00,94.505,94.52,94.49,94.49,359200000.0
2009-05-21 07:44:00,94.48,94.49,94.47,94.475,151999999.0
2009-05-21 07:45:00,94.475,94.515,94.47,94.495,381599998.0
2009-05-21 07:46:00,94.495,94.5,94.48,94.49,428400004.0
2009-05-21 07:47:00,94.495,94.5,94.49,94.49,427799998.0
2009-05-21 07:48:00,94.495,94.5,94.485,94.49,179800001.0
2009-05-21 07:49:00,94.495,94.495,94.49,94.495,68400000.0
2009-05-21 07:50:00,94.495,94.495,94.44,94.44,275200001.0
2009-05-21 07:51:00,94.44,94.45,94.44,94.44,164600000.0
2009-05-21 07:52:00,94.44,94.47,94.435,94.47,232000000.0
2009-05-21 07:53:00,94.47,94.485,94.45,94.465,193400000.0
2009-05-21 07:54:00,94.47,94.475,94.47,94.475,44800000.0
2009-05-21 07:55:00,94.475,94.475,94.46,94.46,90400000.0
2009-05-21 07:56:00,94.46,94.475,94.46,94.46,236999999.0
2009-05-21 07:57:00,94.46,94.515,94.46,94.495,725600001.0
2009-05-21 07:58:00,94.495,94.54,94.485,94.54,434200000.0
2009-05-21 07:59:00,94.545,94.565,94.54,94.55,401500000.0
2009-05-21 08:00:00,94.54,94.55,94.535,94.55,263300000.0
2009-05-21 08:01:00,94.55,94.56,94.53,94.55,472199997.0
2009-05-21 08:02:00,94.54,94.57,94.54,94.57,309800004.0
2009-05-21 08:03:00,94.58,94.605,94.57,94.6,217400002.0
2009-05-21 08:04:00,94.595,94.595,94.56,94.575,1098499998.0
2009-05-21 08:05:00,94.575,94.58,94.56,94.57,188400000.0
2009-05-21 08:06:00,94.57,94.58,94.56,94.58,132200000.0
2009-05-21 08:07:00,94.575,94.63,94.57,94.625,603800009.0
2009-05-21 08:08:00,94.625,94.64,94.605,94.625,324600001.0
2009-05-21 08:09:00,94.63,94.65,94.62,94.64,402999999.0
2009-05-21 08:10:00,94.64,94.7,94.64,94.69,515000002.0
2009-05-21 08:11:00,94.69,94.73,94.67,94.72,358400000.0
2009-05-21 08:12:00,94.73,94.73,94.7,94.71,291000002.0
2009-05-21 08:13:00,94.715,94.73,94.695,94.7,566600002.0
2009-05-21 08:14:00,94.695,94.7,94.665,94.675,770500011.0
2009-05-21 08:15:00,94.68,94.71,94.67,94.685,541000000.0
2009-05-21 08:16:00,94.69,94.71,94.69,94.69,381199995.0
2009-05-21 08:17:00,94.69,94.71,94.665,94.67,430400000.0
2009-05-21 08:18:00,94.67,94.68,94.66,94.67,343200000.0
2009-05-21 08:19:00,94.665,94.665,94.655,94.655,352800001.0
2009-05-21 08:20:00,94.66,94.66,94.635,94.635,851999998.0
2009-05-21 08:21:00,94.635,94.675,94.635,94.67,667399996.0
2009-05-21 08:22:00,94.66,94.705,94.66,94.7,420200000.0
2009-05-21 08:23:00,94.7,94.76,94.7,94.75,467199993.0
2009-05-21 08:24:00,94.75,94.755,94.69,94.7,615800003.0
2009-05-21 08:25:00,94.7,94.72,94.69,94.69,143000000.0
2009-05-21 08:26:00,94.69,94.71,94.68,94.7,269200001.0
2009-05-21 08:27:00,94.7,94.72,94.7,94.715,244999998.0
2009-05-21 08:28:00,94.71,94.73,94.71,94.72,108199999.0
2009-05-21 08:29:00,94.72,94.74,94.7,94.705,158400001.0
2009-05-21 08:30:00,94.705,94.72,94.705,94.71,235799999.0
2009-05-21 08:31:00,94.715,94.725,94.705,94.72,292600001.0
2009-05-21 08:32:00,94.715,94.715,94.69,94.7,692000004.0
2009-05-21 08:33:00,94.7,94.7,94.67,94.68,523000001.0
2009-05-21 08:34:00,94.67,94.67,94.66,94.67,406800006.0
2009-05-21 08:35:00,94.66,94.66,94.61,94.61,553599995.0
2009-05-21 08:36:00,94.61,94.64,94.6,94.62,518099999.0
2009-05-21 08:37:00,94.62,94.67,94.58,94.66,497100001.0
2009-05-21 08:38:00,94.66,94.67,94.655,94.655,191799998.0
2009-05-21 08:39:00,94.66,94.68,94.655,94.655,304399998.0
2009-05-21 08:40:00,94.66,94.66,94.64,94.65,205400002.0
2009-05-21 08:41:00,94.64,94.65,94.63,94.64,275400001.0
2009-05-21 08:42:00,94.64,94.675,94.64,94.67,220600001.0
2009-05-21 08:43:00,94.67,94.715,94.67,94.69,680500000.0
2009-05-21 08:44:00,94.685,94.7,94.675,94.68,657400000.0
2009-05-21 08:45:00,94.68,94.68,94.67,94.67,568400008.0
2009-05-21 08:46:00,94.67,94.715,94.635,94.705,549300001.0
2009-05-21 08:47:00,94.705,94.735,94.675,94.69,1347199998.0
2009-05-21 08:48:00,94.68,94.71,94.68,94.71,556199994.0
2009-05-21 08:49:00,94.7,94.71,94.675,94.69,774400006.0
2009-05-21 08:50:00,94.69,94.695,94.66,94.695,311199997.0
2009-05-21 08:51:00,94.695,94.7,94.685,94.7,416399999.0
2009-05-21 08:52:00,94.7,94.7,94.685,94.69,213800000.0
2009-05-21 08:53:00,94.69,94.7,94.69,94.695,190199999.0
2009-05-21 08:54:00,94.695,94.7,94.65,94.655,478999999.0
2009-05-21 08:55:00,94.64,94.65,94.625,94.65,792800010.0
2009-05-21 08:56:00,94.65,94.675,94.645,94.665,556000002.0
2009-05-21 08:57:00,94.675,94.71,94.655,94.685,383700000.0
2009-05-21 08:58:00,94.685,94.69,94.65,94.66,514399999.0
2009-05-21 08:59:00,94.67,94.7,94.655,94.7,389399999.0
2009-05-21 09:00:00,94.7,94.71,94.67,94.7,464200000.0
2009-05-21 09:01:00,94.7,94.71,94.69,94.7,472199998.0
2009-05-21 09:02:00,94.7,94.71,94.665,94.68,512399996.0
2009-05-21 09:03:00,94.68,94.7,94.67,94.69,501600005.0
2009-05-21 09:04:00,94.69,94.69,94.67,94.67,353399996.0
2009-05-21 09:05:00,94.67,94.67,94.64,94.65,326500001.0
2009-05-21 09:06:00,94.645,94.69,94.63,94.69,414000001.0
2009-05-21 09:07:00,94.68,94.685,94.63,94.67,564800001.0
2009-05-21 09:08:00,94.67,94.69,94.65,94.69,588400000.0
2009-05-21 09:09:00,94.69,94.7,94.675,94.7,406700001.0
2009-05-21 09:10:00,94.69,94.7,94.68,94.69,685799998.0
2009-05-21 09:11:00,94.7,94.7,94.695,94.695,67000000.0
2009-05-21 09:12:00,94.695,94.745,94.695,94.745,551700005.0
2009-05-21 09:13:00,94.75,94.76,94.72,94.73,962200003.0
2009-05-21 09:14:00,94.73,94.765,94.73,94.76,718799999.0
2009-05-21 09:15:00,94.76,94.82,94.76,94.8,837000003.0
2009-05-21 09:16:00,94.8,94.82,94.79,94.82,415600003.0
2009-05-21 09:17:00,94.83,94.835,94.82,94.83,443199999.0
2009-05-21 09:18:00,94.83,94.88,94.82,94.86,912699994.0
2009-05-21 09:19:00,94.86,94.865,94.84,94.845,905600003.0
2009-05-21 09:20:00,94.85,94.87,94.845,94.87,480800010.0
2009-05-21 09:21:00,94.865,94.875,94.825,94.83,1239199992.0
2009-05-21 09:22:00,94.82,94.84,94.815,94.82,754399996.0
2009-05-21 09:23:00,94.815,94.84,94.815,94.82,494300002.0
2009-05-21 09:24:00,94.81,94.855,94.81,94.83,707599998.0
2009-05-21 09:25:00,94.83,94.84,94.805,94.81,217600001.0
2009-05-21 09:26:00,94.81,94.815,94.79,94.79,473799998.0
2009-05-21 09:27:00,94.79,94.8,94.78,94.8,253600001.0
2009-05-21 09:28:00,94.8,94.84,94.77,94.795,601800000.0
2009-05-21 09:29:00,94.8,94.805,94.76,94.77,766199999.0
2009-05-21 09:30:00,94.78,94.79,94.77,94.775,566799995.0
2009-05-21 09:31:00,94.775,94.815,94.775,94.81,632799998.0
2009-05-21 09:32:00,94.82,94.83,94.81,94.81,495800001.0
2009-05-21 09:33:00,94.81,94.82,94.805,94.815,828000003.0
2009-05-21 09:34:00,94.815,94.82,94.81,94.81,170400001.0
2009-05-21 09:35:00,94.81,94.81,94.79,94.79,144000000.0
2009-05-21 09:36:00,94.79,94.8,94.785,94.8,314400000.0
2009-05-21 09:37:00,94.8,94.8,94.77,94.795,346200000.0
2009-05-21 09:38:00,94.795,94.81,94.795,94.8,529599997.0
2009-05-21 09:39:00,94.8,94.8,94.775,94.775,721500006.0
2009-05-21 09:40:00,94.775,94.775,94.725,94.73,499800002.0
2009-05-21 09:41:00,94.73,94.73,94.68,94.715,589200000.0
2009-05-21 09:42:00,94.72,94.725,94.685,94.685,430199998.0
2009-05-21 09:43:00,94.68,94.72,94.68,94.705,751400004.0
2009-05-21 09:44:00,94.7,94.72,94.665,94.72,686700000.0
2009-05-21 09:45:00,94.71,94.735,94.71,94.73,528400003.0
2009-05-21 09:46:00,94.74,94.74,94.7,94.7,338999994.0
2009-05-21 09:47:00,94.7,94.73,94.7,94.73,185199999.0
2009-05-21 09:48:00,94.73,94.735,94.71,94.735,488699993.0
2009-05-21 09:49:00,94.74,94.74,94.72,94.735,62700000.0
2009-05-21 09:50:00,94.73,94.745,94.725,94.73,616199996.0
2009-05-21 09:51:00,94.73,94.76,94.73,94.745,537400008.0
2009-05-21 09:52:00,94.75,94.77,94.75,94.77,375399995.0
2009-05-21 09:53:00,94.77,94.79,94.76,94.78,348300000.0
2009-05-21 09:54:00,94.78,94.81,94.78,94.79,326400003.0
2009-05-21 09:55:00,94.79,94.79,94.76,94.77,288800001.0
2009-05-21 09:56:00,94.77,94.77,94.75,94.76,255800000.0
2009-05-21 09:57:00,94.75,94.765,94.74,94.76,237199998.0
2009-05-21 09:58:00,94.755,94.78,94.75,94.77,403199994.0
2009-05-21 09:59:00,94.77,94.77,94.75,94.755,450599999.0
2009-05-21 10:00:00,94.76,94.77,94.74,94.765,272500000.0
2009-05-21 10:01:00,94.765,94.79,94.73,94.76,569899999.0
2009-05-21 10:02:00,94.76,94.78,94.755,94.78,223800000.0
2009-05-21 10:03:00,94.78,94.79,94.75,94.75,1018199999.0
2009-05-21 10:04:00,94.75,94.775,94.75,94.755,688799992.0
2009-05-21 10:05:00,94.755,94.78,94.755,94.77,736400001.0
2009-05-21 10:06:00,94.77,94.78,94.74,94.755,688200002.0
2009-05-21 10:07:00,94.76,94.77,94.76,94.77,581000000.0
2009-05-21 10:08:00,94.77,94.77,94.75,94.77,380599996.0
2009-05-21 10:09:00,94.77,94.77,94.75,94.76,534800002.0
2009-05-21 10:10:00,94.76,94.76,94.75,94.76,704799996.0
2009-05-21 10:11:00,94.76,94.76,94.72,94.73,346800000.0
2009-05-21 10:12:00,94.725,94.725,94.67,94.675,478700000.0
2009-05-21 10:13:00,94.675,94.695,94.665,94.67,248800001.0
2009-05-21 10:14:00,94.68,94.68,94.645,94.655,498400000.0
2009-05-21 10:15:00,94.65,94.68,94.65,94.65,582000001.0
2009-05-21 10:16:00,94.65,94.65,94.61,94.64,340199998.0
2009-05-21 10:17:00,94.645,94.645,94.63,94.64,320599998.0
2009-05-21 10:18:00,94.65,94.65,94.61,94.63,679199996.0
2009-05-21 10:19:00,94.625,94.635,94.62,94.635,313200001.0
2009-05-21 10:20:00,94.635,94.64,94.555,94.56,685500002.0
2009-05-21 10:21:00,94.55,94.55,94.5,94.52,534000000.0
2009-05-21 10:22:00,94.515,94.54,94.51,94.52,555400000.0
2009-05-21 10:23:00,94.51,94.53,94.48,94.505,760600003.0
2009-05-21 10:24:00,94.495,94.505,94.42,94.43,823200001.0
2009-05-21 10:25:00,94.425,94.485,94.42,94.455,819600001.0
2009-05-21 10:26:00,94.455,94.455,94.375,94.43,735900000.0
2009-05-21 10:27:00,94.43,94.455,94.385,94.425,726000001.0
2009-05-21 10:28:00,94.425,94.495,94.4,94.475,686100001.0
2009-05-21 10:29:00,94.475,94.495,94.405,94.495,622799999.0
2009-05-21 10:30:00,94.495,94.54,94.465,94.525,445099999.0
2009-05-21 10:31:00,94.525,94.525,94.485,94.525,327600000.0
2009-05-21 10:32:00,94.52,94.53,94.465,94.47,466399999.0
2009-05-21 10:33:00,94.47,94.49,94.42,94.42,442900000.0
2009-05-21 10:34:00,94.42,94.46,94.41,94.44,503800000.0
2009-05-21 10:35:00,94.43,94.465,94.42,94.45,645599998.0
2009-05-21 10:36:00,94.48,94.505,94.46,94.48,811400001.0
2009-05-21 10:37:00,94.51,94.52,94.47,94.51,487200000.0
2009-05-21 10:38:00,94.51,94.535,94.495,94.5,629600001.0
2009-05-21 10:39:00,94.495,94.53,94.47,94.515,661799998.0
2009-05-21 10:40:00,94.515,94.52,94.5,94.51,573600000.0
2009-05-21 10:41:00,94.51,94.525,94.5,94.51,556799999.0
2009-05-21 10:42:00,94.51,94.53,94.49,94.505,732599997.0
2009-05-21 10:43:00,94.505,94.535,94.5,94.52,551899999.0
2009-05-21 10:44:00,94.52,94.555,94.495,94.53,769200003.0
2009-05-21 10:45:00,94.53,94.55,94.505,94.51,672500002.0
2009-05-21 10:46:00,94.51,94.525,94.495,94.515,943700004.0
2009-05-21 10:47:00,94.515,94.53,94.51,94.525,738400001.0
2009-05-21 10:48:00,94.525,94.53,94.51,94.525,636200001.0
2009-05-21 10:49:00,94.525,94.57,94.51,94.57,551400001.0
2009-05-21 10:50:00,94.565,94.59,94.56,94.57,433300000.0
2009-05-21 10:51:00,94.57,94.65,94.57,94.65,875900001.0
2009-05-21 10:52:00,94.645,94.67,94.63,94.665,630099999.0
2009-05-21 10:53:00,94.665,94.75,94.665,94.75,1129000001.0
2009-05-21 10:54:00,94.75,94.76,94.68,94.69,793999999.0
2009-05-21 10:55:00,94.685,94.69,94.65,94.66,382800002.0
2009-05-21 10:56:00,94.66,94.67,94.645,94.655,774300005.0
2009-05-21 10:57:00,94.655,94.665,94.645,94.65,528299999.0
2009-05-21 10:58:00,94.64,94.655,94.625,94.64,933200000.0
2009-05-21 10:59:00,94.645,94.695,94.635,94.665,593200001.0
2009-05-21 11:00:00,94.665,94.68,94.655,94.66,655699998.0
2009-05-21 11:01:00,94.66,94.665,94.65,94.655,265600000.0
2009-05-21 11:02:00,94.655,94.67,94.65,94.66,492799998.0
2009-05-21 11:03:00,94.66,94.66,94.64,94.64,143600000.0
2009-05-21 11:04:00,94.64,94.665,94.61,94.665,931799995.0
2009-05-21 11:05:00,94.655,94.705,94.655,94.695,807800002.0
2009-05-21 11:06:00,94.69,94.735,94.67,94.73,640499999.0
2009-05-21 11:07:00,94.73,94.735,94.69,94.715,704900000.0
2009-05-21 11:08:00,94.715,94.715,94.66,94.665,730600000.0
2009-05-21 11:09:00,94.665,94.675,94.66,94.66,434200000.0
2009-05-21 11:10:00,94.66,94.665,94.66,94.665,269799999.0
2009-05-21 11:11:00,94.665,94.665,94.625,94.625,310600000.0
2009-05-21 11:12:00,94.625,94.625,94.555,94.585,711900002.0
2009-05-21 11:13:00,94.59,94.64,94.58,94.63,591000006.0
2009-05-21 11:14:00,94.635,94.66,94.63,94.65,696000001.0
2009-05-21 11:15:00,94.65,94.65,94.615,94.615,635799994.0
2009-05-21 11:16:00,94.615,94.635,94.58,94.59,760000001.0
2009-05-21 11:17:00,94.59,94.595,94.56,94.595,515999999.0
2009-05-21 11:18:00,94.595,94.615,94.595,94.615,195200000.0
2009-05-21 11:19:00,94.615,94.64,94.6,94.63,713800004.0
2009-05-21 11:20:00,94.625,94.625,94.57,94.57,729400000.0
2009-05-21 11:21:00,94.58,94.6,94.57,94.59,197000000.0
2009-05-21 11:22:00,94.585,94.625,94.58,94.605,778299999.0
2009-05-21 11:23:00,94.605,94.615,94.58,94.61,822199999.0
2009-05-21 11:24:00,94.61,94.655,94.61,94.63,744099992.0
2009-05-21 11:25:00,94.63,94.65,94.63,94.65,962999993.0
2009-05-21 11:26:00,94.65,94.675,94.63,94.64,1040899995.0
2009-05-21 11:27:00,94.635,94.66,94.63,94.66,530399998.0
2009-05-21 11:28:00,94.67,94.68,94.65,94.66,896299998.0
2009-05-21 11:29:00,94.66,94.685,94.65,94.665,1002000003.0
2009-05-21 11:30:00,94.665,94.67,94.64,94.665,522600000.0
2009-05-21 11:31:00,94.66,94.665,94.63,94.64,652599999.0
2009-05-21 11:32:00,94.635,94.64,94.63,94.63,417599999.0
2009-05-21 11:33:00,94.63,94.675,94.63,94.65,815200001.0
2009-05-21 11:34:00,94.64,94.64,94.62,94.63,278599999.0
2009-05-21 11:35:00,94.63,94.66,94.63,94.66,448799995.0
2009-05-21 11:36:00,94.66,94.66,94.63,94.64,136000000.0
2009-05-21 11:37:00,94.633,94.648,94.631,94.632,665699998.0
2009-05-21 11:38:00,94.64,94.67,94.635,94.65,665699998.0
2009-05-21 11:39:00,94.66,94.66,94.615,94.64,692900000.0
2009-05-21 11:40:00,94.63,94.63,94.58,94.595,1266000006.0
2009-05-21 11:41:00,94.6,94.625,94.58,94.62,457299998.0
2009-05-21 11:42:00,94.62,94.635,94.6,94.6,437200000.0
2009-05-21 11:43:00,94.6,94.615,94.6,94.6,234400000.0
2009-05-21 11:44:00,94.6,94.615,94.6,94.615,614600007.0
2009-05-21 11:45:00,94.615,94.615,94.6,94.6,282399998.0
2009-05-21 11:46:00,94.6,94.61,94.59,94.59,526299995.0
2009-05-21 11:47:00,94.59,94.59,94.545,94.58,882599996.0
2009-05-21 11:48:00,94.58,94.59,94.56,94.565,590400002.0
2009-05-21 11:49:00,94.565,94.605,94.56,94.59,740799998.0
2009-05-21 11:50:00,94.59,94.63,94.59,94.6,875200001.0
2009-05-21 11:51:00,94.6,94.62,94.6,94.61,431399999.0
2009-05-21 11:52:00,94.61,94.62,94.6,94.6,602400000.0
2009-05-21 11:53:00,94.6,94.64,94.59,94.64,472200000.0
2009-05-21 11:54:00,94.625,94.64,94.61,94.61,620400000.0
2009-05-21 11:55:00,94.61,94.62,94.595,94.595,676500003.0
2009-05-21 11:56:00,94.61,94.615,94.56,94.57,687999999.0
2009-05-21 11:57:00,94.57,94.605,94.56,94.605,455000001.0
2009-05-21 11:58:00,94.605,94.66,94.605,94.66,846700002.0
2009-05-21 11:59:00,94.66,94.68,94.64,94.68,958699999.0
2009-05-21 12:00:00,94.68,94.705,94.67,94.7,546600005.0
2009-05-21 12:01:00,94.69,94.71,94.68,94.69,849999999.0
2009-05-21 12:02:00,94.69,94.69,94.63,94.63,589700002.0
2009-05-21 12:03:00,94.64,94.685,94.635,94.655,541199999.0
2009-05-21 12:04:00,94.66,94.66,94.64,94.66,677200000.0
2009-05-21 12:05:00,94.655,94.72,94.645,94.705,820100003.0
2009-05-21 12:06:00,94.705,94.72,94.695,94.72,779999998.0
2009-05-21 12:07:00,94.72,94.73,94.71,94.71,553399996.0
2009-05-21 12:08:00,94.71,94.73,94.71,94.725,364000002.0
2009-05-21 12:09:00,94.725,94.75,94.72,94.75,597200000.0
2009-05-21 12:10:00,94.75,94.77,94.73,94.755,683200000.0
2009-05-21 12:11:00,94.755,94.76,94.72,94.725,715099998.0
2009-05-21 12:12:00,94.725,94.765,94.715,94.72,882300002.0
2009-05-21 12:13:00,94.72,94.73,94.715,94.72,800600000.0
2009-05-21 12:14:00,94.72,94.72,94.69,94.695,815799989.0
2009-05-21 12:15:00,94.7,94.7,94.675,94.69,495200000.0
2009-05-21 12:16:00,94.685,94.695,94.68,94.68,493399999.0
2009-05-21 12:17:00,94.685,94.725,94.68,94.71,118100000.0
2009-05-21 12:18:00,94.71,94.72,94.71,94.715,608199999.0
2009-05-21 12:19:00,94.72,94.73,94.72,94.72,453000001.0
2009-05-21 12:20:00,94.72,94.77,94.72,94.765,503200003.0
2009-05-21 12:21:00,94.765,94.795,94.765,94.795,420599999.0
2009-05-21 12:22:00,94.795,94.805,94.76,94.78,789399997.0
2009-05-21 12:23:00,94.78,94.81,94.78,94.795,1612399985.0
2009-05-21 12:24:00,94.795,94.795,94.775,94.775,363600000.0
2009-05-21 12:25:00,94.775,94.79,94.775,94.775,410100000.0
2009-05-21 12:26:00,94.775,94.86,94.775,94.86,510499998.0
2009-05-21 12:27:00,94.86,94.89,94.86,94.875,659599999.0
2009-05-21 12:28:00,94.875,94.91,94.87,94.87,1001099994.0
2009-05-21 12:29:00,94.87,94.96,94.855,94.96,563999997.0
2009-05-21 12:30:00,94.96,94.97,94.92,94.93,712400004.0
2009-05-21 12:31:00,94.93,94.93,94.88,94.88,665999991.0
2009-05-21 12:32:00,94.86,95.02,94.855,95.02,816499994.0
2009-05-21 12:33:00,95.02,95.07,94.995,95.03,1050699993.0
2009-05-21 12:34:00,95.025,95.04,94.99,95.015,986600002.0
2009-05-21 12:35:00,95.025,95.085,95.025,95.07,767400000.0
2009-05-21 12:36:00,95.065,95.08,95.05,95.07,856300000.0
2009-05-21 12:37:00,95.07,95.085,95.06,95.075,602899995.0
2009-05-21 12:38:00,95.075,95.08,95.065,95.07,275000000.0
2009-05-21 12:39:00,95.07,95.075,95.055,95.065,805799998.0
2009-05-21 12:40:00,95.06,95.08,95.02,95.025,607600001.0
2009-05-21 12:41:00,95.03,95.04,95.02,95.02,284400000.0
2009-05-21 12:42:00,95.025,95.025,94.96,94.96,371199999.0
2009-05-21 12:43:00,94.96,95.005,94.95,95.005,420800000.0
2009-05-21 12:44:00,95.005,95.03,95.005,95.01,717599999.0
2009-05-21 12:45:00,95.015,95.015,94.99,95.01,545800001.0
2009-05-21 12:46:00,95.01,95.02,94.985,95.01,555800004.0
2009-05-21 12:47:00,95.01,95.02,94.97,94.99,1058799998.0
2009-05-21 12:48:00,94.99,95.01,94.965,94.99,725800001.0
2009-05-21 12:49:00,94.99,94.99,94.955,94.985,539400000.0
2009-05-21 12:50:00,94.98,94.99,94.97,94.985,679800010.0
2009-05-21 12:51:00,94.98,94.99,94.94,94.94,696400002.0
2009-05-21 12:52:00,94.95,94.96,94.93,94.96,643399997.0
2009-05-21 12:53:00,94.955,94.985,94.955,94.965,261800000.0
2009-05-21 12:54:00,94.965,94.965,94.95,94.96,185400003.0
2009-05-21 12:55:00,94.96,94.97,94.96,94.96,302000000.0
2009-05-21 12:56:00,94.96,94.965,94.96,94.96,133200002.0
2009-05-21 12:57:00,94.96,94.97,94.96,94.965,143400001.0
2009-05-21 12:58:00,94.965,95.01,94.965,94.995,472000002.0
2009-05-21 12:59:00,94.995,95.015,94.99,95.015,526200004.0
2009-05-21 13:00:00,95.02,95.03,95.01,95.01,435800001.0
2009-05-21 13:01:00,95.01,95.03,94.995,94.995,1012400004.0
2009-05-21 13:02:00,94.995,94.995,94.94,94.94,801200012.0
2009-05-21 13:03:00,94.94,94.96,94.94,94.955,541000002.0
2009-05-21 13:04:00,94.955,94.96,94.95,94.95,533599999.0
2009-05-21 13:05:00,94.95,94.95,94.925,94.93,518599996.0
2009-05-21 13:06:00,94.93,94.94,94.9,94.9,198400002.0
2009-05-21 13:07:00,94.9,94.915,94.895,94.895,546999991.0
2009-05-21 13:08:00,94.895,94.905,94.87,94.875,1008099996.0
2009-05-21 13:09:00,94.875,94.93,94.87,94.9,508699999.0
2009-05-21 13:10:00,94.9,94.925,94.89,94.9,302000000.0
2009-05-21 13:11:00,94.895,94.9,94.89,94.89,364400001.0
2009-05-21 13:12:00,94.885,94.89,94.85,94.86,904100024.0
2009-05-21 13:13:00,94.86,94.87,94.84,94.85,891599999.0
2009-05-21 13:14:00,94.85,94.85,94.805,94.81,991900000.0
2009-05-21 13:15:00,94.82,94.84,94.815,94.83,651800001.0
2009-05-21 13:16:00,94.83,94.84,94.81,94.815,345400000.0
2009-05-21 13:17:00,94.815,94.835,94.815,94.83,647200000.0
2009-05-21 13:18:00,94.83,94.86,94.82,94.86,797000000.0
2009-05-21 13:19:00,94.86,94.87,94.855,94.86,341400001.0
2009-05-21 13:20:00,94.86,94.885,94.85,94.88,438600002.0
2009-05-21 13:21:00,94.88,94.88,94.865,94.87,268599999.0
2009-05-21 13:22:00,94.87,94.915,94.87,94.91,334800000.0
2009-05-21 13:23:00,94.91,94.945,94.91,94.94,607800009.0
2009-05-21 13:24:00,94.94,94.96,94.915,94.925,671400001.0
2009-05-21 13:25:00,94.93,94.93,94.885,94.895,888599998.0
2009-05-21 13:26:00,94.89,94.955,94.89,94.93,1045199999.0
2009-05-21 13:27:00,94.93,94.94,94.93,94.93,308000000.0
2009-05-21 13:28:00,94.92,94.94,94.92,94.94,153199999.0
2009-05-21 13:29:00,94.94,94.94,94.94,94.94,181400000.0
2009-05-21 13:30:00,94.94,94.95,94.93,94.95,699999994.0
2009-05-21 13:31:00,94.955,94.98,94.955,94.965,390600006.0
2009-05-21 13:32:00,94.96,94.97,94.93,94.935,477999999.0
2009-05-21 13:33:00,94.935,94.965,94.925,94.96,868399999.0
2009-05-21 13:34:00,94.965,94.975,94.95,94.97,312800001.0
2009-05-21 13:35:00,94.97,94.98,94.95,94.98,367400001.0
2009-05-21 13:36:00,94.97,94.98,94.94,94.97,621000000.0
2009-05-21 13:37:00,94.97,94.975,94.935,94.96,715599995.0
2009-05-21 13:38:00,94.96,94.96,94.92,94.93,986000006.0
2009-05-21 13:39:00,94.93,94.93,94.87,94.89,922200010.0
2009-05-21 13:40:00,94.905,94.905,94.89,94.905,339000001.0
2009-05-21 13:41:00,94.905,94.935,94.895,94.93,840299999.0
2009-05-21 13:42:00,94.93,94.93,94.905,94.905,507599997.0
2009-05-21 13:43:00,94.905,94.91,94.895,94.895,318200001.0
2009-05-21 13:44:00,94.895,94.92,94.895,94.905,230400002.0
2009-05-21 13:45:00,94.9,94.9,94.845,94.845,687799999.0
2009-05-21 13:46:00,94.845,94.88,94.845,94.87,851599994.0
2009-05-21 13:47:00,94.87,94.9,94.87,94.9,442799996.0
2009-05-21 13:48:00,94.89,94.925,94.89,94.925,953999992.0
2009-05-21 13:49:00,94.92,94.965,94.92,94.96,663999996.0
2009-05-21 13:50:00,94.96,95.05,94.96,95.0,849399996.0
2009-05-21 13:51:00,94.995,95.02,94.99,95.0,875000001.0
2009-05-21 13:52:00,94.995,95.0,94.975,94.995,903799998.0
2009-05-21 13:53:00,94.995,95.01,94.97,94.99,869199997.0
2009-05-21 13:54:00,94.99,95.015,94.99,95.0,824700000.0
2009-05-21 13:55:00,95.0,95.015,94.99,95.005,754399996.0
2009-05-21 13:56:00,95.005,95.025,95.005,95.005,533000000.0
2009-05-21 13:57:00,95.005,95.08,95.005,95.06,720000004.0
2009-05-21 13:58:00,95.06,95.06,95.01,95.02,1084199998.0
2009-05-21 13:59:00,95.02,95.02,94.99,94.99,546499996.0
2009-05-21 14:00:00,94.99,95.0,94.97,94.995,673299998.0
2009-05-21 14:01:00,94.995,95.015,94.995,95.015,275900000.0
2009-05-21 14:02:00,95.01,95.025,94.985,94.99,389599999.0
2009-05-21 14:03:00,94.99,95.0,94.97,94.995,234200000.0
2009-05-21 14:04:00,94.995,95.01,94.995,95.0,373400001.0
2009-05-21 14:05:00,95.0,95.03,95.0,95.01,576900001.0
2009-05-21 14:06:00,95.01,95.045,95.01,95.04,333600005.0
2009-05-21 14:07:00,95.04,95.04,95.01,95.03,402600000.0
2009-05-21 14:08:00,95.02,95.06,95.02,95.05,310600000.0
2009-05-21 14:09:00,95.05,95.08,95.045,95.06,1252800002.0
2009-05-21 14:10:00,95.06,95.06,95.05,95.06,388600004.0
2009-05-21 14:11:00,95.055,95.06,95.005,95.005,658199995.0
2009-05-21 14:12:00,95.015,95.025,95.01,95.015,1249000006.0
2009-05-21 14:13:00,95.015,95.025,95.005,95.01,642599992.0
2009-05-21 14:14:00,95.01,95.02,94.995,95.005,352000000.0
2009-05-21 14:15:00,95.005,95.01,94.99,94.99,398800000.0
2009-05-21 14:16:00,94.995,94.995,94.96,94.98,493800001.0
2009-05-21 14:17:00,94.98,95.0,94.97,94.99,552799994.0
2009-05-21 14:18:00,94.98,95.0,94.98,94.99,458800001.0
2009-05-21 14:19:00,95.0,95.0,94.97,94.97,636199997.0
2009-05-21 14:20:00,94.97,94.97,94.955,94.97,304000002.0
2009-05-21 14:21:00,94.97,94.975,94.95,94.97,446399996.0
2009-05-21 14:22:00,94.96,94.97,94.94,94.94,598599998.0
2009-05-21 14:23:00,94.94,94.96,94.93,94.96,642799999.0
2009-05-21 14:24:00,94.96,94.97,94.94,94.94,855399992.0
2009-05-21 14:25:00,94.94,94.95,94.94,94.95,490799994.0
2009-05-21 14:26:00,94.95,94.95,94.95,94.95,53600000.0
2009-05-21 14:27:00,94.945,94.95,94.94,94.95,303999995.0
2009-05-21 14:28:00,94.95,94.95,94.94,94.95,227800000.0
2009-05-21 14:29:00,94.95,94.975,94.94,94.975,496600000.0
2009-05-21 14:30:00,94.975,94.975,94.88,94.91,824500004.0
2009-05-21 14:31:00,94.91,94.93,94.9,94.925,930400015.0
2009-05-21 14:32:00,94.925,94.925,94.92,94.92,622200001.0
2009-05-21 14:33:00,94.925,94.93,94.91,94.92,503400003.0
2009-05-21 14:34:00,94.92,94.92,94.82,94.85,1072000001.0
2009-05-21 14:35:00,94.86,94.915,94.855,94.91,481500000.0
2009-05-21 14:36:00,94.915,94.92,94.905,94.91,380000000.0
2009-05-21 14:37:00,94.91,94.93,94.9,94.905,433400001.0
2009-05-21 14:38:00,94.905,94.905,94.85,94.85,434900000.0
2009-05-21 14:39:00,94.85,94.885,94.85,94.875,448399998.0
2009-05-21 14:40:00,94.875,94.91,94.875,94.91,262999999.0
2009-05-21 14:41:00,94.91,94.91,94.89,94.9,210799994.0
2009-05-21 14:42:00,94.91,94.91,94.87,94.88,379600001.0
2009-05-21 14:43:00,94.87,94.9,94.84,94.865,276400002.0
2009-05-21 14:44:00,94.865,94.865,94.845,94.855,349300000.0
2009-05-21 14:45:00,94.855,94.865,94.8,94.8,527599996.0
2009-05-21 14:46:00,94.81,94.84,94.8,94.82,371600000.0
2009-05-21 14:47:00,94.82,94.835,94.795,94.8,650000001.0
2009-05-21 14:48:00,94.81,94.815,94.8,94.805,490800002.0
2009-05-21 14:49:00,94.805,94.83,94.8,94.83,783800009.0
2009-05-21 14:50:00,94.83,94.83,94.82,94.83,170600000.0
2009-05-21 14:51:00,94.83,94.83,94.79,94.79,433400001.0
2009-05-21 14:52:00,94.79,94.79,94.715,94.72,509900003.0
2009-05-21 14:53:00,94.72,94.74,94.72,94.73,570700001.0
2009-05-21 14:54:00,94.73,94.755,94.73,94.74,415200002.0
2009-05-21 14:55:00,94.74,94.755,94.735,94.75,518600000.0
2009-05-21 14:56:00,94.75,94.755,94.715,94.735,484599995.0
2009-05-21 14:57:00,94.735,94.75,94.73,94.735,163600000.0
2009-05-21 14:58:00,94.735,94.755,94.735,94.75,497600000.0
2009-05-21 14:59:00,94.735,94.755,94.73,94.75,884999998.0
2009-05-21 15:00:00,94.75,94.77,94.745,94.76,605599999.0
2009-05-21 15:01:00,94.76,94.76,94.71,94.725,660200001.0
2009-05-21 15:02:00,94.73,94.74,94.695,94.715,834200002.0
2009-05-21 15:03:00,94.705,94.715,94.63,94.675,783000001.0
2009-05-21 15:04:00,94.675,94.69,94.645,94.67,1066400003.0
2009-05-21 15:05:00,94.655,94.67,94.645,94.67,790599998.0
2009-05-21 15:06:00,94.67,94.675,94.605,94.62,652599999.0
2009-05-21 15:07:00,94.63,94.65,94.595,94.64,788499995.0
2009-05-21 15:08:00,94.64,94.66,94.63,94.66,832399988.0
2009-05-21 15:09:00,94.665,94.67,94.615,94.635,922800000.0
2009-05-21 15:10:00,94.635,94.635,94.61,94.63,607199997.0
2009-05-21 15:11:00,94.63,94.63,94.595,94.63,630199994.0
2009-05-21 15:12:00,94.62,94.63,94.555,94.57,662199999.0
2009-05-21 15:13:00,94.57,94.615,94.56,94.605,895199999.0
2009-05-21 15:14:00,94.605,94.64,94.605,94.63,293399999.0
2009-05-21 15:15:00,94.615,94.62,94.605,94.615,482799997.0
2009-05-21 15:16:00,94.615,94.615,94.595,94.615,252799998.0
2009-05-21 15:17:00,94.615,94.615,94.56,94.595,616099996.0
2009-05-21 15:18:00,94.595,94.605,94.57,94.59,427000001.0
2009-05-21 15:19:00,94.59,94.6,94.54,94.55,701400004.0
2009-05-21 15:20:00,94.55,94.56,94.515,94.53,866900005.0
2009-05-21 15:21:00,94.53,94.57,94.52,94.55,1266000000.0
2009-05-21 15:22:00,94.55,94.59,94.515,94.58,745600001.0
2009-05-21 15:23:00,94.58,94.58,94.535,94.55,614600000.0
2009-05-21 15:24:00,94.55,94.56,94.535,94.56,327999997.0
2009-05-21 15:25:00,94.555,94.65,94.555,94.65,492999998.0
2009-05-21 15:26:00,94.65,94.66,94.625,94.65,730400001.0
2009-05-21 15:27:00,94.66,94.66,94.625,94.66,857300007.0
2009-05-21 15:28:00,94.66,94.66,94.62,94.635,836599996.0
2009-05-21 15:29:00,94.635,94.65,94.63,94.63,545199997.0
2009-05-21 15:30:00,94.63,94.655,94.62,94.64,810799995.0
2009-05-21 15:31:00,94.64,94.655,94.625,94.625,615599999.0
2009-05-21 15:32:00,94.63,94.65,94.62,94.65,757800002.0
2009-05-21 15:33:00,94.64,94.64,94.625,94.63,577199997.0
2009-05-21 15:34:00,94.63,94.66,94.63,94.66,471700002.0
2009-05-21 15:35:00,94.66,94.69,94.65,94.67,428000000.0
2009-05-21 15:36:00,94.67,94.675,94.655,94.67,625599999.0
2009-05-21 15:37:00,94.66,94.67,94.655,94.66,645199997.0
2009-05-21 15:38:00,94.66,94.69,94.64,94.68,508399999.0
2009-05-21 15:39:00,94.68,94.73,94.68,94.71,586799999.0
2009-05-21 15:40:00,94.71,94.73,94.71,94.72,718200004.0
2009-05-21 15:41:00,94.71,94.72,94.7,94.72,762600000.0
2009-05-21 15:42:00,94.72,94.75,94.71,94.75,689999998.0
2009-05-21 15:43:00,94.745,94.75,94.72,94.725,854800004.0
2009-05-21 15:44:00,94.725,94.74,94.72,94.73,360200001.0
2009-05-21 15:45:00,94.745,94.77,94.73,94.75,802800011.0
2009-05-21 15:46:00,94.755,94.78,94.74,94.77,813000005.0
2009-05-21 15:47:00,94.76,94.775,94.73,94.775,529399999.0
2009-05-21 15:48:00,94.78,94.78,94.735,94.76,755999994.0
2009-05-21 15:49:00,94.76,94.76,94.73,94.74,758299996.0
2009-05-21 15:50:00,94.735,94.745,94.72,94.73,611200000.0
2009-05-21 15:51:00,94.735,94.735,94.72,94.72,323800003.0
2009-05-21 15:52:00,94.72,94.72,94.68,94.69,336199999.0
2009-05-21 15:53:00,94.69,94.7,94.665,94.68,735799999.0
2009-05-21 15:54:00,94.68,94.72,94.67,94.675,962999994.0
2009-05-21 15:55:00,94.675,94.71,94.67,94.68,398600004.0
2009-05-21 15:56:00,94.68,94.69,94.67,94.68,725400010.0
2009-05-21 15:57:00,94.67,94.68,94.66,94.66,370799999.0
2009-05-21 15:58:00,94.66,94.69,94.65,94.685,523199995.0
2009-05-21 15:59:00,94.685,94.685,94.525,94.53,516099999.0
2009-05-21 16:00:00,94.53,94.75,94.53,94.65,594200000.0
2009-05-21 16:01:00,94.65,94.73,94.61,94.61,957600002.0
2009-05-21 16:02:00,94.62,94.67,94.61,94.63,1036499996.0
2009-05-21 16:03:00,94.625,94.64,94.57,94.6,789500002.0
2009-05-21 16:04:00,94.6,94.63,94.59,94.63,545400000.0
2009-05-21 16:05:00,94.625,94.69,94.625,94.685,662400004.0
2009-05-21 16:06:00,94.69,94.72,94.68,94.72,773800009.0
2009-05-21 16:07:00,94.72,94.75,94.69,94.695,705800008.0
2009-05-21 16:08:00,94.7,94.71,94.67,94.69,946299993.0
2009-05-21 16:09:00,94.69,94.7,94.66,94.67,529400006.0
2009-05-21 16:10:00,94.67,94.67,94.655,94.67,462800001.0
2009-05-21 16:11:00,94.67,94.67,94.65,94.67,497399996.0
2009-05-21 16:12:00,94.67,94.68,94.66,94.66,738000017.0
2009-05-21 16:13:00,94.66,94.66,94.65,94.65,802400007.0
2009-05-21 16:14:00,94.65,94.675,94.645,94.645,519000000.0
2009-05-21 16:15:00,94.64,94.65,94.63,94.645,383200001.0
2009-05-21 16:16:00,94.645,94.65,94.6,94.6,531999994.0
2009-05-21 16:17:00,94.6,94.62,94.575,94.58,801799996.0
2009-05-21 16:18:00,94.59,94.61,94.565,94.58,714300003.0
2009-05-21 16:19:00,94.575,94.58,94.56,94.565,608599999.0
2009-05-21 16:20:00,94.56,94.595,94.555,94.58,782299998.0
2009-05-21 16:21:00,94.575,94.625,94.575,94.625,475399999.0
2009-05-21 16:22:00,94.625,94.625,94.565,94.565,679699997.0
2009-05-21 16:23:00,94.565,94.575,94.54,94.55,786600002.0
2009-05-21 16:24:00,94.55,94.56,94.545,94.545,438300001.0
2009-05-21 16:25:00,94.545,94.56,94.54,94.56,687000003.0
2009-05-21 16:26:00,94.56,94.58,94.54,94.58,461599998.0
2009-05-21 16:27:00,94.585,94.585,94.55,94.55,362799995.0
2009-05-21 16:28:00,94.56,94.565,94.55,94.565,862399996.0
2009-05-21 16:29:00,94.565,94.58,94.55,94.56,772399997.0
2009-05-21 16:30:00,94.56,94.59,94.545,94.59,672400000.0
2009-05-21 16:31:00,94.59,94.595,94.58,94.59,147999998.0
2009-05-21 16:32:00,94.6,94.66,94.595,94.65,509799999.0
2009-05-21 16:33:00,94.65,94.67,94.635,94.66,858200006.0
2009-05-21 16:34:00,94.66,94.67,94.64,94.665,499599998.0
2009-05-21 16:35:00,94.665,94.68,94.64,94.65,653599998.0
2009-05-21 16:36:00,94.645,94.65,94.625,94.625,899799998.0
2009-05-21 16:37:00,94.63,94.67,94.625,94.65,985199990.0
2009-05-21 16:38:00,94.65,94.67,94.635,94.635,596199998.0
2009-05-21 16:39:00,94.65,94.65,94.64,94.645,381200000.0
2009-05-21 16:40:00,94.645,94.65,94.63,94.64,760599997.0
2009-05-21 16:41:00,94.64,94.68,94.64,94.67,657999998.0
2009-05-21 16:42:00,94.68,94.68,94.625,94.63,240400002.0
2009-05-21 16:43:00,94.64,94.65,94.625,94.64,350500002.0
2009-05-21 16:44:00,94.64,94.67,94.64,94.67,493999995.0
2009-05-21 16:45:00,94.66,94.66,94.63,94.63,563400004.0
2009-05-21 16:46:00,94.64,94.65,94.62,94.63,205199999.0
2009-05-21 16:47:00,94.63,94.64,94.6,94.605,295200001.0
2009-05-21 16:48:00,94.605,94.63,94.59,94.6,806800015.0
2009-05-21 16:49:00,94.605,94.61,94.58,94.58,461400004.0
2009-05-21 16:50:00,94.58,94.59,94.57,94.58,465799996.0
2009-05-21 16:51:00,94.57,94.585,94.525,94.53,962799994.0
2009-05-21 16:52:00,94.53,94.555,94.525,94.545,354300000.0
2009-05-21 16:53:00,94.55,94.56,94.54,94.555,641999996.0
2009-05-21 16:54:00,94.555,94.57,94.55,94.56,736599996.0
2009-05-21 16:55:00,94.56,94.57,94.545,94.56,752000005.0
2009-05-21 16:56:00,94.56,94.585,94.55,94.575,730200002.0
2009-05-21 16:57:00,94.575,94.575,94.54,94.54,499600002.0
2009-05-21 16:58:00,94.55,94.57,94.54,94.55,446000000.0
2009-05-21 16:59:00,94.56,94.58,94.555,94.57,594899997.0
2009-05-21 17:00:00,94.57,94.595,94.565,94.585,667399989.0
2009-05-21 17:01:00,94.575,94.62,94.575,94.615,790200001.0
2009-05-21 17:02:00,94.615,94.64,94.6,94.61,706099994.0
2009-05-21 17:03:00,94.6,94.62,94.59,94.6,383400002.0
2009-05-21 17:04:00,94.6,94.65,94.59,94.64,590400001.0
2009-05-21 17:05:00,94.635,94.68,94.63,94.67,647599997.0
2009-05-21 17:06:00,94.665,94.69,94.64,94.68,503000001.0
2009-05-21 17:07:00,94.675,94.7,94.645,94.65,864800009.0
2009-05-21 17:08:00,94.65,94.66,94.61,94.63,1138800000.0
2009-05-21 17:09:00,94.63,94.67,94.61,94.65,409199998.0
2009-05-21 17:10:00,94.65,94.65,94.61,94.64,420799999.0
2009-05-21 17:11:00,94.64,94.67,94.64,94.665,288799998.0
2009-05-21 17:12:00,94.665,94.67,94.635,94.67,732199998.0
2009-05-21 17:13:00,94.665,94.69,94.66,94.68,572600001.0
2009-05-21 17:14:00,94.685,94.74,94.685,94.73,592799994.0
2009-05-21 17:15:00,94.73,94.74,94.725,94.735,691000000.0
2009-05-21 17:16:00,94.735,94.735,94.725,94.725,276200000.0
2009-05-21 17:17:00,94.725,94.73,94.68,94.69,376599998.0
2009-05-21 17:18:00,94.69,94.73,94.68,94.725,630399997.0
2009-05-21 17:19:00,94.73,94.76,94.725,94.76,551399999.0
2009-05-21 17:20:00,94.76,94.84,94.76,94.835,1082599994.0
2009-05-21 17:21:00,94.83,94.855,94.82,94.82,789400002.0
2009-05-21 17:22:00,94.815,94.82,94.8,94.81,451700003.0
2009-05-21 17:23:00,94.815,94.86,94.805,94.855,626200001.0
2009-05-21 17:24:00,94.855,94.925,94.83,94.925,818799996.0
2009-05-21 17:25:00,94.925,94.93,94.905,94.92,1307700005.0
2009-05-21 17:26:00,94.92,94.985,94.92,94.97,833900005.0
2009-05-21 17:27:00,94.97,94.97,94.92,94.92,833500012.0
2009-05-21 17:28:00,94.92,94.93,94.9,94.915,633999991.0
2009-05-21 17:29:00,94.915,94.95,94.915,94.92,798500000.0
2009-05-21 17:30:00,94.92,94.92,94.9,94.915,884199992.0
2009-05-21 17:31:00,94.92,94.92,94.89,94.895,497199996.0
2009-05-21 17:32:00,94.895,94.9,94.88,94.89,454800000.0
2009-05-21 17:33:00,94.885,94.905,94.88,94.905,370200002.0
2009-05-21 17:34:00,94.905,94.905,94.87,94.87,750000001.0
2009-05-21 17:35:00,94.87,94.9,94.865,94.875,752800001.0
2009-05-21 17:36:00,94.875,94.95,94.875,94.95,648600000.0
2009-05-21 17:37:00,94.95,95.0,94.94,95.0,742600002.0
2009-05-21 17:38:00,95.0,95.14,95.0,95.1,1196399996.0
2009-05-21 17:39:00,95.105,95.12,95.07,95.09,1206500002.0
2009-05-21 17:40:00,95.09,95.18,95.09,95.13,1046600001.0
2009-05-21 17:41:00,95.13,95.255,95.11,95.235,1429899999.0
2009-05-21 17:42:00,95.24,95.24,95.18,95.2,1077899997.0
2009-05-21 17:43:00,95.2,95.23,95.175,95.19,1207100000.0
2009-05-21 17:44:00,95.195,95.2,95.165,95.17,1147499994.0
2009-05-21 17:45:00,95.17,95.17,95.1,95.11,927200004.0
2009-05-21 17:46:00,95.11,95.11,95.06,95.095,793000003.0
2009-05-21 17:47:00,95.1,95.105,95.09,95.09,681400003.0
2009-05-21 17:48:00,95.085,95.1,95.02,95.04,291900000.0
2009-05-21 17:49:00,95.04,95.04,94.98,95.005,657200000.0
2009-05-21 17:50:00,95.01,95.03,94.98,94.99,580099998.0
2009-05-21 17:51:00,94.995,95.04,94.995,95.04,672000002.0
2009-05-21 17:52:00,95.04,95.04,95.0,95.02,787400004.0
2009-05-21 17:53:00,95.02,95.03,95.01,95.025,474399999.0
2009-05-21 17:54:00,95.015,95.05,95.01,95.02,583200000.0
2009-05-21 17:55:00,95.02,95.04,95.0,95.0,600900000.0
2009-05-21 17:56:00,95.0,95.01,94.99,94.995,477799999.0
2009-05-21 17:57:00,94.995,94.995,94.96,94.97,397300005.0
2009-05-21 17:58:00,94.96,94.99,94.96,94.97,792600007.0
2009-05-21 17:59:00,94.96,94.99,94.96,94.97,415300008.0
2009-05-21 18:00:00,94.97,94.98,94.94,94.94,347599998.0
2009-05-21 18:01:00,94.94,94.94,94.91,94.92,530200000.0
2009-05-21 18:02:00,94.92,94.95,94.92,94.95,346399999.0
2009-05-21 18:03:00,94.95,94.955,94.93,94.93,283800001.0
2009-05-21 18:04:00,94.93,94.94,94.92,94.92,188400002.0
2009-05-21 18:05:00,94.93,94.94,94.89,94.89,211000003.0
2009-05-21 18:06:00,94.895,94.92,94.89,94.91,239200000.0
2009-05-21 18:07:00,94.92,94.95,94.905,94.94,775400002.0
2009-05-21 18:08:00,94.94,94.98,94.895,94.98,653600002.0
2009-05-21 18:09:00,94.98,94.98,94.88,94.92,942900000.0
2009-05-21 18:10:00,94.92,94.94,94.9,94.91,766800002.0
2009-05-21 18:11:00,94.91,94.94,94.91,94.93,609800002.0
2009-05-21 18:12:00,94.92,94.99,94.92,94.98,621599994.0
2009-05-21 18:13:00,94.975,94.975,94.96,94.96,426999998.0
2009-05-21 18:14:00,94.96,94.96,94.95,94.95,479199995.0
2009-05-21 18:15:00,94.95,94.98,94.95,94.98,493999999.0
2009-05-21 18:16:00,94.98,95.0,94.965,94.97,332999999.0
2009-05-21 18:17:00,94.975,94.98,94.955,94.97,642200002.0
2009-05-21 18:18:00,94.96,94.96,94.94,94.945,188200001.0
2009-05-21 18:19:00,94.94,94.97,94.94,94.96,628400004.0
2009-05-21 18:20:00,94.96,94.96,94.94,94.95,337000004.0
2009-05-21 18:21:00,94.945,94.96,94.945,94.96,118800000.0
2009-05-21 18:22:00,94.955,94.955,94.915,94.915,468400001.0
2009-05-21 18:23:00,94.915,94.92,94.89,94.905,357600000.0
2009-05-21 18:24:00,94.91,94.93,94.9,94.93,387600000.0
2009-05-21 18:25:00,94.93,94.93,94.9,94.9,336000000.0
2009-05-21 18:26:00,94.9,94.92,94.9,94.92,179400000.0
2009-05-21 18:27:00,94.92,94.93,94.9,94.91,286800000.0
2009-05-21 18:28:00,94.9,94.91,94.895,94.9,203600002.0
2009-05-21 18:29:00,94.9,94.94,94.89,94.93,523500002.0
2009-05-21 18:30:00,94.93,94.935,94.92,94.92,220000001.0
2009-05-21 18:31:00,94.93,94.93,94.92,94.93,268700002.0
2009-05-21 18:32:00,94.93,94.93,94.91,94.91,212000001.0
2009-05-21 18:33:00,94.91,94.91,94.89,94.89,218800001.0
2009-05-21 18:34:00,94.89,94.89,94.85,94.85,340400002.0
2009-05-21 18:35:00,94.85,94.89,94.85,94.89,246600001.0
2009-05-21 18:36:00,94.89,94.89,94.855,94.87,386600001.0
2009-05-21 18:37:00,94.87,94.89,94.86,94.88,536099999.0
2009-05-21 18:38:00,94.88,94.9,94.875,94.9,411599999.0
2009-05-21 18:39:00,94.89,94.89,94.83,94.83,322000001.0
2009-05-21 18:40:00,94.84,94.85,94.81,94.81,456200001.0
2009-05-21 18:41:00,94.815,94.815,94.67,94.7,936700002.0
2009-05-21 18:42:00,94.7,94.72,94.69,94.71,654800005.0
2009-05-21 18:43:00,94.71,94.73,94.69,94.73,472999998.0
2009-05-21 18:44:00,94.73,94.77,94.73,94.77,372999999.0
2009-05-21 18:45:00,94.77,94.77,94.73,94.73,421399998.0
2009-05-21 18:46:00,94.725,94.735,94.67,94.67,235600000.0
2009-05-21 18:47:00,94.66,94.69,94.635,94.65,553100001.0
2009-05-21 18:48:00,94.655,94.655,94.415,94.465,1001799991.0
2009-05-21 18:49:00,94.47,94.47,94.33,94.33,920399993.0
2009-05-21 18:50:00,94.33,94.505,94.325,94.46,813000000.0
2009-05-21 18:51:00,94.46,94.505,94.46,94.5,582700000.0
2009-05-21 18:52:00,94.5,94.53,94.5,94.51,648399996.0
2009-05-21 18:53:00,94.51,94.525,94.47,94.475,595799999.0
2009-05-21 18:54:00,94.48,94.535,94.48,94.52,782399992.0
2009-05-21 18:55:00,94.52,94.535,94.52,94.52,438999997.0
2009-05-21 18:56:00,94.52,94.52,94.46,94.46,738699997.0
2009-05-21 18:57:00,94.46,94.47,94.425,94.47,614899995.0
2009-05-21 18:58:00,94.47,94.505,94.47,94.48,337400002.0
2009-05-21 18:59:00,94.48,94.48,94.39,94.4,801000000.0
2009-05-21 19:00:00,94.4,94.47,94.4,94.44,734999998.0
2009-05-21 19:01:00,94.44,94.49,94.44,94.47,330999997.0
2009-05-21 19:02:00,94.48,94.51,94.475,94.5,383600000.0
2009-05-21 19:03:00,94.51,94.51,94.465,94.47,559600003.0
2009-05-21 19:04:00,94.48,94.51,94.48,94.5,857199994.0
2009-05-21 19:05:00,94.5,94.5,94.47,94.47,1050499997.0
2009-05-21 19:06:00,94.485,94.485,94.4,94.405,646300000.0
2009-05-21 19:07:00,94.405,94.495,94.405,94.475,367400003.0
2009-05-21 19:08:00,94.475,94.48,94.45,94.48,673600001.0
2009-05-21 19:09:00,94.48,94.5,94.48,94.495,667600006.0
2009-05-21 19:10:00,94.49,94.5,94.48,94.48,514200007.0
2009-05-21 19:11:00,94.485,94.485,94.46,94.46,351799996.0
2009-05-21 19:12:00,94.46,94.48,94.46,94.48,261399996.0
2009-05-21 19:13:00,94.48,94.49,94.48,94.485,231799995.0
2009-05-21 19:14:00,94.48,94.51,94.48,94.5,523000002.0
2009-05-21 19:15:00,94.5,94.505,94.47,94.485,501599999.0
2009-05-21 19:16:00,94.48,94.49,94.48,94.48,307200005.0
2009-05-21 19:17:00,94.48,94.5,94.48,94.49,433400012.0
2009-05-21 19:18:00,94.485,94.515,94.48,94.5,336799996.0
2009-05-21 19:19:00,94.51,94.535,94.51,94.525,460399998.0
2009-05-21 19:20:00,94.53,94.59,94.53,94.565,799000000.0
2009-05-21 19:21:00,94.565,94.565,94.54,94.545,722000004.0
2009-05-21 19:22:00,94.545,94.55,94.5,94.53,420600000.0
2009-05-21 19:23:00,94.53,94.54,94.5,94.5,441600008.0
2009-05-21 19:24:00,94.5,94.51,94.5,94.51,175000003.0
2009-05-21 19:25:00,94.505,94.52,94.5,94.505,243200005.0
2009-05-21 19:26:00,94.505,94.51,94.5,94.5,210199998.0
2009-05-21 19:27:00,94.505,94.505,94.5,94.5,67600000.0
2009-05-21 19:28:00,94.5,94.5,94.5,94.5,83600000.0
2009-05-21 19:29:00,94.5,94.51,94.49,94.5,440600007.0
2009-05-21 19:30:00,94.51,94.53,94.5,94.51,247200001.0
2009-05-21 19:31:00,94.52,94.52,94.51,94.52,85600000.0
2009-05-21 19:32:00,94.52,94.52,94.52,94.52,19200001.0
2009-05-21 19:33:00,94.51,94.51,94.49,94.49,141999997.0
2009-05-21 19:34:00,94.49,94.49,94.49,94.49,73599999.0
2009-05-21 19:35:00,94.49,94.49,94.48,94.485,233200000.0
2009-05-21 19:36:00,94.485,94.495,94.48,94.48,330199995.0
2009-05-21 19:37:00,94.48,94.525,94.48,94.51,221400001.0
2009-05-21 19:38:00,94.52,94.53,94.52,94.52,276399998.0
2009-05-21 19:39:00,94.52,94.53,94.52,94.52,125200000.0
2009-05-21 19:40:00,94.52,94.52,94.52,94.52,11200000.0
2009-05-21 19:41:00,94.515,94.515,94.505,94.505,129800001.0
2009-05-21 19:42:00,94.51,94.51,94.5,94.505,49800000.0
2009-05-21 19:43:00,94.499,94.5,94.496,94.496,81800000.0
2009-05-21 19:44:00,94.51,94.51,94.505,94.51,81800000.0
2009-05-21 19:45:00,94.505,94.53,94.5,94.53,275000004.0
2009-05-21 19:46:00,94.54,94.545,94.525,94.53,297999999.0
2009-05-21 19:47:00,94.53,94.54,94.51,94.525,126599999.0
2009-05-21 19:48:00,94.515,94.53,94.515,94.52,407599999.0
2009-05-21 19:49:00,94.55,94.57,94.545,94.56,415600002.0
2009-05-21 19:50:00,94.56,94.57,94.53,94.53,228800000.0
2009-05-21 19:51:00,94.53,94.535,94.52,94.53,394399993.0
2009-05-21 19:52:00,94.53,94.56,94.53,94.56,286100001.0
2009-05-21 19:53:00,94.555,94.56,94.53,94.55,421200002.0
2009-05-21 19:54:00,94.55,94.55,94.52,94.52,291800000.0
2009-05-21 19:55:00,94.525,94.53,94.515,94.525,677600001.0
2009-05-21 19:56:00,94.525,94.53,94.49,94.49,391600000.0
2009-05-21 19:57:00,94.49,94.495,94.415,94.46,879400005.0
2009-05-21 19:58:00,94.46,94.465,94.435,94.44,616000008.0
2009-05-21 19:59:00,94.44,94.44,94.41,94.42,369200000.0
2009-05-21 20:00:00,94.41,94.43,94.27,94.27,636600006.0
2009-05-21 20:01:00,94.23,94.24,94.19,94.23,624400002.0
2009-05-21 20:02:00,94.235,94.27,94.23,94.23,468799998.0
2009-05-21 20:03:00,94.24,94.24,94.135,94.16,1101000001.0
2009-05-21 20:04:00,94.16,94.18,94.135,94.18,1174100002.0
2009-05-21 20:05:00,94.18,94.18,94.095,94.1,969699999.0
2009-05-21 20:06:00,94.11,94.13,94.1,94.12,868799999.0
2009-05-21 20:07:00,94.13,94.14,94.08,94.09,820399991.0
2009-05-21 20:08:00,94.09,94.1,94.065,94.07,495300003.0
2009-05-21 20:09:00,94.07,94.08,94.03,94.04,691799999.0
2009-05-21 20:10:00,94.04,94.085,94.04,94.05,391100002.0
2009-05-21 20:11:00,94.06,94.09,94.04,94.07,432099997.0
2009-05-21 20:12:00,94.07,94.08,94.055,94.055,252800001.0
2009-05-21 20:13:00,94.055,94.065,94.05,94.06,202000002.0
2009-05-21 20:14:00,94.06,94.09,94.06,94.07,514199994.0
2009-05-21 20:15:00,94.07,94.085,94.065,94.065,391400000.0
2009-05-21 20:16:00,94.07,94.07,94.015,94.015,611299995.0
2009-05-21 20:17:00,94.02,94.06,94.01,94.05,575999994.0
2009-05-21 20:18:00,94.055,94.06,94.035,94.05,236000001.0
2009-05-21 20:19:00,94.05,94.05,93.96,94.05,942700004.0
2009-05-21 20:20:00,94.05,94.065,93.975,94.005,546200000.0
2009-05-21 20:21:00,94.01,94.06,94.01,94.04,338200000.0
2009-05-21 20:22:00,94.04,94.07,94.03,94.065,316000000.0
2009-05-21 20:23:00,94.065,94.1,94.065,94.09,1102499997.0
2009-05-21 20:24:00,94.09,94.1,94.08,94.095,198900001.0
2009-05-21 20:25:00,94.09,94.095,94.08,94.085,269000001.0
2009-05-21 20:26:00,94.085,94.1,94.08,94.1,360999999.0
2009-05-21 20:27:00,94.1,94.1,94.07,94.075,290799997.0
2009-05-21 20:28:00,94.075,94.09,94.075,94.09,403400001.0
2009-05-21 20:29:00,94.09,94.125,94.085,94.125,284999998.0
2009-05-21 20:30:00,94.12,94.155,94.12,94.14,354000000.0
2009-05-21 20:31:00,94.14,94.14,94.13,94.13,146599999.0
2009-05-21 20:32:00,94.13,94.16,94.13,94.16,287199997.0
2009-05-21 20:33:00,94.16,94.17,94.15,94.16,334900001.0
2009-05-21 20:34:00,94.155,94.18,94.155,94.175,378600000.0
2009-05-21 20:35:00,94.18,94.205,94.18,94.19,380599998.0
2009-05-21 20:36:00,94.19,94.205,94.19,94.2,470200000.0
2009-05-21 20:37:00,94.2,94.22,94.19,94.22,444399999.0
2009-05-21 20:38:00,94.215,94.225,94.205,94.225,328799997.0
2009-05-21 20:39:00,94.23,94.23,94.195,94.2,329000000.0
2009-05-21 20:40:00,94.2,94.2,94.155,94.19,308700000.0
2009-05-21 20:41:00,94.19,94.19,94.16,94.16,214099997.0
2009-05-21 20:42:00,94.155,94.17,94.15,94.17,305399998.0
2009-05-21 20:43:00,94.165,94.17,94.15,94.17,302800002.0
2009-05-21 20:44:00,94.185,94.185,94.155,94.165,207000000.0
2009-05-21 20:45:00,94.17,94.17,94.15,94.15,190600000.0
2009-05-21 20:46:00,94.155,94.16,94.135,94.14,156200000.0
2009-05-21 20:47:00,94.135,94.14,94.12,94.14,203600000.0
2009-05-21 20:48:00,94.135,94.18,94.13,94.18,169200000.0
2009-05-21 20:49:00,94.17,94.18,94.17,94.17,247200000.0
2009-05-21 20:50:00,94.17,94.185,94.17,94.18,202800002.0
2009-05-21 20:51:00,94.18,94.22,94.175,94.22,150400000.0
2009-05-21 20:52:00,94.215,94.225,94.21,94.215,366800000.0
2009-05-21 20:53:00,94.22,94.22,94.2,94.2,396000002.0
2009-05-21 20:54:00,94.2,94.2,94.19,94.19,118600000.0
2009-05-21 20:55:00,94.2,94.23,94.195,94.22,305099995.0
2009-05-21 20:56:00,94.22,94.24,94.215,94.22,290000000.0
2009-05-21 20:57:00,94.225,94.24,94.22,94.23,446399998.0
2009-05-21 20:58:00,94.225,94.225,94.215,94.22,149400001.0
2009-05-21 20:59:00,94.22,94.23,94.215,94.215,238399999.0
2009-05-21 21:00:00,94.215,94.23,94.2,94.205,403199998.0
2009-05-21 21:01:00,94.205,94.22,94.195,94.2,617200000.0
2009-05-21 21:02:00,94.2,94.22,94.2,94.22,101400000.0
2009-05-21 21:03:00,94.22,94.27,94.22,94.26,167600000.0
2009-05-21 21:04:00,94.26,94.3,94.26,94.28,559200001.0
2009-05-21 21:05:00,94.275,94.28,94.23,94.27,609599999.0
2009-05-21 21:06:00,94.27,94.28,94.26,94.265,279200000.0
2009-05-21 21:07:00,94.27,94.28,94.26,94.28,322399999.0
2009-05-21 21:08:00,94.29,94.37,94.28,94.36,572200000.0
2009-05-21 21:09:00,94.36,94.36,94.33,94.34,300200000.0
2009-05-21 21:10:00,94.34,94.34,94.305,94.305,211199999.0
2009-05-21 21:11:00,94.3,94.3,94.285,94.29,144399999.0
2009-05-21 21:12:00,94.295,94.3,94.28,94.28,209800000.0
2009-05-21 21:13:00,94.28,94.28,94.245,94.28,112400001.0
2009-05-21 21:14:00,94.275,94.28,94.24,94.25,291400001.0
2009-05-21 21:15:00,94.24,94.25,94.235,94.25,114800000.0
2009-05-21 21:16:00,94.25,94.25,94.24,94.25,57700000.0
2009-05-21 21:17:00,94.25,94.27,94.24,94.26,313600001.0
2009-05-21 21:18:00,94.26,94.27,94.26,94.26,252000003.0
2009-05-21 21:19:00,94.26,94.27,94.26,94.27,134799999.0
2009-05-21 21:20:00,94.27,94.27,94.26,94.26,51600000.0
2009-05-21 21:21:00,94.26,94.27,94.25,94.26,368000000.0
2009-05-21 21:22:00,94.26,94.26,94.25,94.25,282200000.0
2009-05-21 21:23:00,94.24,94.245,94.23,94.24,248200000.0
2009-05-21 21:24:00,94.235,94.245,94.23,94.24,99800000.0
2009-05-21 21:25:00,94.25,94.25,94.2,94.2,325799999.0
2009-05-21 21:26:00,94.195,94.195,94.18,94.19,286600000.0
2009-05-21 21:27:00,94.2,94.275,94.19,94.265,789000007.0
2009-05-21 21:28:00,94.255,94.27,94.225,94.24,862800010.0
2009-05-21 21:29:00,94.24,94.31,94.235,94.295,275100000.0
2009-05-21 21:30:00,94.3,94.345,94.29,94.335,911800018.0
2009-05-21 21:31:00,94.335,94.34,94.31,94.31,388200000.0
2009-05-21 21:32:00,94.31,94.335,94.285,94.335,447600000.0
2009-05-21 21:33:00,94.335,94.365,94.335,94.36,224800000.0
2009-05-21 21:34:00,94.36,94.36,94.34,94.345,186000000.0
2009-05-21 21:35:00,94.345,94.36,94.335,94.34,139000000.0
2009-05-21 21:36:00,94.34,94.345,94.31,94.33,244800000.0
2009-05-21 21:37:00,94.33,94.35,94.33,94.335,130400000.0
2009-05-21 21:38:00,94.335,94.34,94.32,94.32,66600000.0
2009-05-21 21:39:00,94.32,94.33,94.315,94.33,115000000.0
2009-05-21 21:40:00,94.325,94.37,94.325,94.35,384400000.0
2009-05-21 21:41:00,94.345,94.36,94.31,94.36,318600000.0
2009-05-21 21:42:00,94.36,94.36,94.35,94.36,414399999.0
2009-05-21 21:43:00,94.36,94.37,94.32,94.32,278499999.0
2009-05-21 21:44:00,94.32,94.36,94.32,94.355,226600000.0
2009-05-21 21:45:00,94.355,94.36,94.345,94.35,402199994.0
2009-05-21 21:46:00,94.35,94.37,94.34,94.37,295599998.0
2009-05-21 21:47:00,94.365,94.375,94.355,94.36,248200000.0
2009-05-21 21:48:00,94.355,94.355,94.305,94.305,467499996.0
2009-05-21 21:49:00,94.305,94.32,94.275,94.32,439200001.0
2009-05-21 21:50:00,94.32,94.32,94.31,94.315,414799999.0
2009-05-21 21:51:00,94.32,94.32,94.3,94.3,143800000.0
2009-05-21 21:52:00,94.3,94.3,94.29,94.3,223200003.0
2009-05-21 21:53:00,94.3,94.325,94.3,94.315,251400000.0
2009-05-21 21:54:00,94.315,94.32,94.315,94.32,34600000.0
2009-05-21 21:55:00,94.315,94.325,94.315,94.325,104400000.0
2009-05-21 21:56:00,94.29,94.295,94.27,94.28,575599998.0
2009-05-21 21:57:00,94.29,94.295,94.28,94.285,420599997.0
2009-05-21 21:58:00,94.285,94.29,94.285,94.29,222600000.0
2009-05-21 21:59:00,94.29,94.295,94.285,94.29,318200000.0
2009-05-21 22:00:00,94.295,94.32,94.28,94.29,835400000.0
2009-05-21 22:01:00,94.285,94.32,94.285,94.3,452599998.0
2009-05-21 22:02:00,94.295,94.3,94.27,94.295,118300000.0
2009-05-21 22:03:00,94.295,94.3,94.28,94.295,122600000.0
2009-05-21 22:04:00,94.295,94.295,94.27,94.28,566300001.0
2009-05-21 22:05:00,94.285,94.295,94.285,94.285,40800001.0
2009-05-21 22:06:00,94.29,94.29,94.285,94.285,310000012.0
2009-05-21 22:07:00,94.285,94.29,94.27,94.275,583000005.0
2009-05-21 22:08:00,94.275,94.295,94.27,94.28,229399999.0
2009-05-21 22:09:00,94.29,94.305,94.28,94.29,291800000.0
2009-05-21 22:10:00,94.29,94.3,94.285,94.29,86800001.0
2009-05-21 22:11:00,94.295,94.295,94.295,94.295,85800000.0
2009-05-21 22:12:00,94.295,94.295,94.285,94.285,131600001.0
2009-05-21 22:13:00,94.28,94.28,94.275,94.28,36400000.0
2009-05-21 22:14:00,94.285,94.285,94.28,94.285,180400000.0
2009-05-21 22:15:00,94.28,94.31,94.265,94.31,373599998.0
2009-05-21 22:16:00,94.315,94.315,94.295,94.315,320000009.0
2009-05-21 22:17:00,94.315,94.315,94.305,94.305,59400000.0
2009-05-21 22:18:00,94.305,94.305,94.305,94.305,22600000.0
2009-05-21 22:19:00,94.31,94.315,94.27,94.29,450300001.0
2009-05-21 22:20:00,94.285,94.285,94.26,94.26,437700003.0
2009-05-21 22:21:00,94.26,94.26,94.23,94.25,268200000.0
2009-05-21 22:22:00,94.25,94.255,94.25,94.255,20400001.0
2009-05-21 22:23:00,94.255,94.275,94.255,94.27,270000000.0
2009-05-21 22:24:00,94.27,94.28,94.26,94.265,197000001.0
2009-05-21 22:25:00,94.25,94.27,94.25,94.27,146999999.0
2009-05-21 22:26:00,94.265,94.27,94.26,94.26,62400000.0
2009-05-21 22:27:00,94.26,94.275,94.25,94.26,250000000.0
2009-05-21 22:28:00,94.26,94.285,94.26,94.28,139400001.0
2009-05-21 22:29:00,94.28,94.31,94.26,94.3,397900002.0
2009-05-21 22:30:00,94.3,94.325,94.29,94.305,184900000.0
2009-05-21 22:31:00,94.3,94.3,94.3,94.3,43600000.0
2009-05-21 22:32:00,94.295,94.3,94.29,94.29,59400000.0
2009-05-21 22:33:00,94.3,94.31,94.295,94.295,88000001.0
2009-05-21 22:34:00,94.295,94.31,94.295,94.3,145800000.0
2009-05-21 22:35:00,94.3,94.315,94.3,94.315,30600000.0
2009-05-21 22:36:00,94.32,94.355,94.32,94.335,265899999.0
2009-05-21 22:37:00,94.335,94.34,94.33,94.34,148600001.0
2009-05-21 22:38:00,94.34,94.35,94.33,94.345,144400000.0
2009-05-21 22:39:00,94.345,94.345,94.34,94.345,47400000.0
2009-05-21 22:40:00,94.345,94.37,94.345,94.37,367200000.0
2009-05-21 22:41:00,94.365,94.37,94.345,94.37,208000000.0
2009-05-21 22:42:00,94.37,94.37,94.36,94.365,55600000.0
2009-05-21 22:43:00,94.365,94.38,94.355,94.36,363400001.0
2009-05-21 22:44:00,94.365,94.375,94.365,94.37,165600000.0
2009-05-21 22:45:00,94.38,94.39,94.35,94.355,463499999.0
2009-05-21 22:46:00,94.355,94.375,94.35,94.36,258000000.0
2009-05-21 22:47:00,94.36,94.36,94.35,94.35,70800001.0
2009-05-21 22:48:00,94.355,94.37,94.35,94.35,324800001.0
2009-05-21 22:49:00,94.35,94.36,94.35,94.35,119200001.0
2009-05-21 22:50:00,94.35,94.36,94.35,94.35,205800001.0
2009-05-21 22:51:00,94.355,94.37,94.355,94.365,109800001.0
2009-05-21 22:52:00,94.38,94.38,94.355,94.365,159500000.0
2009-05-21 22:53:00,94.36,94.36,94.36,94.36,35600000.0
2009-05-21 22:54:00,94.37,94.38,94.355,94.365,134500000.0
2009-05-21 22:55:00,94.355,94.38,94.355,94.37,150400000.0
2009-05-21 22:56:00,94.365,94.38,94.36,94.38,236900000.0
2009-05-21 22:57:00,94.37,94.37,94.365,94.37,78800001.0
2009-05-21 22:58:00,94.37,94.39,94.37,94.385,129000000.0
2009-05-21 22:59:00,94.36,94.4,94.36,94.4,105600001.0
2009-05-21 23:00:00,94.4,94.4,94.395,94.4,28800000.0
2009-05-21 23:01:00,94.4,94.4,94.39,94.39,22400000.0
2009-05-21 23:02:00,94.4,94.4,94.39,94.395,36800000.0
2009-05-21 23:03:00,94.395,94.395,94.355,94.385,106000000.0
2009-05-21 23:04:00,94.385,94.4,94.38,94.4,67200000.0
2009-05-21 23:05:00,94.4,94.41,94.345,94.38,134400000.0
2009-05-21 23:06:00,94.375,94.395,94.375,94.38,67200000.0
2009-05-21 23:07:00,94.385,94.395,94.385,94.395,53600000.0
2009-05-21 23:08:00,94.395,94.395,94.35,94.35,63800000.0
2009-05-21 23:09:00,94.35,94.37,94.35,94.355,85000000.0
2009-05-21 23:10:00,94.36,94.36,94.32,94.335,75200000.0
2009-05-21 23:11:00,94.335,94.355,94.335,94.355,63200000.0
2009-05-21 23:12:00,94.35,94.36,94.35,94.35,29400000.0
2009-05-21 23:13:00,94.34,94.365,94.33,94.365,159000003.0
2009-05-21 23:14:00,94.375,94.375,94.35,94.375,23400000.0
2009-05-21 23:15:00,94.36,94.36,94.355,94.355,19200000.0
2009-05-21 23:16:00,94.365,94.375,94.35,94.35,29400000.0
2009-05-21 23:17:00,94.355,94.36,94.355,94.36,15000000.0
2009-05-21 23:18:00,94.36,94.385,94.36,94.38,110400002.0
2009-05-21 23:19:00,94.38,94.38,94.375,94.38,33800000.0
2009-05-21 23:20:00,94.38,94.42,94.37,94.42,84200002.0
2009-05-21 23:21:00,94.425,94.425,94.405,94.405,102000000.0
2009-05-21 23:22:00,94.415,94.415,94.405,94.405,12600000.0
2009-05-21 23:23:00,94.42,94.425,94.42,94.425,268800000.0
2009-05-21 23:24:00,94.425,94.465,94.425,94.445,178200000.0
2009-05-21 23:25:00,94.445,94.445,94.4,94.41,346700000.0
2009-05-21 23:26:00,94.41,94.415,94.4,94.415,186600002.0
2009-05-21 23:27:00,94.41,94.41,94.405,94.41,111900000.0
2009-05-21 23:28:00,94.41,94.415,94.405,94.415,206900001.0
2009-05-21 23:29:00,94.415,94.435,94.41,94.435,81600000.0
2009-05-21 23:30:00,94.43,94.435,94.415,94.435,150200000.0
2009-05-21 23:31:00,94.43,94.433,94.43,94.433,138600003.0
2009-05-21 23:32:00,94.44,94.46,94.44,94.455,138600003.0
2009-05-21 23:33:00,94.455,94.465,94.455,94.465,29000000.0
2009-05-21 23:34:00,94.465,94.465,94.46,94.46,15000000.0
2009-05-21 23:35:00,94.46,94.47,94.44,94.44,60200000.0
2009-05-21 23:36:00,94.44,94.455,94.44,94.455,56200000.0
2009-05-21 23:37:00,94.469,94.469,94.469,94.469,74400000.0
2009-05-21 23:38:00,94.455,94.455,94.455,94.455,74400000.0
2009-05-21 23:39:00,94.455,94.455,94.45,94.45,33200000.0
2009-05-21 23:40:00,94.45,94.45,94.42,94.445,287000000.0
2009-05-21 23:41:00,94.445,94.46,94.445,94.45,56200000.0
2009-05-21 23:42:00,94.45,94.45,94.45,94.45,4200000.0
2009-05-21 23:43:00,94.441,94.451,94.441,94.45,77800000.0
2009-05-21 23:44:00,94.44,94.44,94.425,94.425,77800000.0
2009-05-21 23:45:00,94.43,94.435,94.425,94.435,36700000.0
2009-05-21 23:46:00,94.435,94.435,94.435,94.435,4200000.0
2009-05-21 23:47:00,94.425,94.425,94.35,94.38,91300000.0
2009-05-21 23:48:00,94.38,94.38,94.38,94.38,8400000.0
2009-05-21 23:49:00,94.38,94.38,94.355,94.355,80600000.0
2009-05-21 23:50:00,94.36,94.36,94.355,94.355,21000000.0
2009-05-21 23:51:00,94.36,94.375,94.36,94.36,113800000.0
2009-05-21 23:52:00,94.36,94.37,94.335,94.34,72000000.0
2009-05-21 23:53:00,94.345,94.345,94.345,94.345,8400000.0
2009-05-21 23:54:00,94.34,94.342,94.34,94.34,10800000.0
2009-05-21 23:55:00,94.35,94.35,94.35,94.35,10800000.0
2009-05-21 23:56:00,94.35,94.35,94.345,94.345,70400000.0
2009-05-21 23:57:00,94.35,94.355,94.345,94.345,23400000.0
2009-05-21 23:58:00,94.355,94.375,94.355,94.375,38400000.0
2009-05-21 23:59:00,94.37,94.375,94.36,94.365,33600000.0
2009-05-22 00:00:00,94.37,94.37,94.315,94.315,137800001.0
2009-05-22 00:01:00,94.315,94.325,94.315,94.315,228800006.0
2009-05-22 00:02:00,94.33,94.33,94.275,94.275,312000001.0
2009-05-22 00:03:00,94.27,94.28,94.26,94.26,460400006.0
2009-05-22 00:04:00,94.27,94.275,94.255,94.265,208199999.0
2009-05-22 00:05:00,94.27,94.285,94.265,94.265,201600005.0
2009-05-22 00:06:00,94.27,94.28,94.255,94.255,347400003.0
2009-05-22 00:07:00,94.255,94.275,94.25,94.26,180800002.0
2009-05-22 00:08:00,94.26,94.28,94.25,94.265,135200000.0
2009-05-22 00:09:00,94.255,94.255,94.24,94.25,149000001.0
2009-05-22 00:10:00,94.25,94.26,94.25,94.26,18200000.0
2009-05-22 00:11:00,94.25,94.26,94.25,94.26,11600000.0
2009-05-22 00:12:00,94.245,94.245,94.205,94.24,511400004.0
2009-05-22 00:13:00,94.24,94.24,94.215,94.23,204200000.0
2009-05-22 00:14:00,94.235,94.235,94.235,94.235,27200000.0
2009-05-22 00:15:00,94.235,94.235,94.235,94.235,49600000.0
2009-05-22 00:16:00,94.23,94.24,94.23,94.23,27000000.0
2009-05-22 00:17:00,94.225,94.235,94.225,94.235,48400000.0
2009-05-22 00:18:00,94.24,94.265,94.24,94.255,35800000.0
2009-05-22 00:19:00,94.255,94.255,94.235,94.235,80600001.0
2009-05-22 00:20:00,94.235,94.24,94.22,94.235,79800000.0
2009-05-22 00:21:00,94.245,94.25,94.245,94.25,21000000.0
2009-05-22 00:22:00,94.25,94.25,94.25,94.25,8400000.0
2009-05-22 00:23:00,94.25,94.255,94.25,94.255,99200005.0
2009-05-22 00:24:00,94.255,94.28,94.255,94.27,125200004.0
2009-05-22 00:25:00,94.27,94.27,94.24,94.24,140799997.0
2009-05-22 00:26:00,94.23,94.245,94.23,94.24,113800002.0
2009-05-22 00:27:00,94.25,94.25,94.24,94.25,90600000.0
2009-05-22 00:28:00,94.25,94.255,94.25,94.255,43400000.0
2009-05-22 00:29:00,94.255,94.26,94.245,94.245,36000000.0
2009-05-22 00:30:00,94.245,94.25,94.245,94.245,57400000.0
2009-05-22 00:31:00,94.245,94.25,94.23,94.245,91000000.0
2009-05-22 00:32:00,94.24,94.24,94.215,94.215,377600006.0
2009-05-22 00:33:00,94.215,94.225,94.17,94.18,457000000.0
2009-05-22 00:34:00,94.185,94.2,94.185,94.195,64600000.0
2009-05-22 00:35:00,94.205,94.23,94.2,94.22,83000000.0
2009-05-22 00:36:00,94.225,94.225,94.21,94.21,57800000.0
2009-05-22 00:37:00,94.205,94.205,94.195,94.2,81400002.0
2009-05-22 00:38:00,94.2,94.21,94.195,94.195,435399999.0
2009-05-22 00:39:00,94.195,94.205,94.195,94.205,50000001.0
2009-05-22 00:40:00,94.21,94.22,94.2,94.2,146600000.0
2009-05-22 00:41:00,94.2,94.21,94.185,94.19,175500000.0
2009-05-22 00:42:00,94.195,94.195,94.185,94.195,146200000.0
2009-05-22 00:43:00,94.195,94.205,94.18,94.205,154000000.0
2009-05-22 00:44:00,94.2,94.2,94.16,94.175,386600001.0
2009-05-22 00:45:00,94.175,94.185,94.12,94.12,333100000.0
2009-05-22 00:46:00,94.125,94.14,94.07,94.13,199400000.0
2009-05-22 00:47:00,94.13,94.155,94.125,94.15,66600000.0
2009-05-22 00:48:00,94.15,94.15,94.125,94.145,117600000.0
2009-05-22 00:49:00,94.145,94.155,94.13,94.13,155000000.0
2009-05-22 00:50:00,94.135,94.14,94.13,94.14,52800000.0
2009-05-22 00:51:00,94.145,94.145,94.135,94.145,117600000.0
2009-05-22 00:52:00,94.145,94.15,94.13,94.15,146600000.0
2009-05-22 00:53:00,94.155,94.155,94.12,94.12,109600000.0
2009-05-22 00:54:00,94.12,94.12,94.09,94.115,299500004.0
2009-05-22 00:55:00,94.115,94.115,94.11,94.11,67600000.0
2009-05-22 00:56:00,94.11,94.125,94.11,94.125,68400000.0
2009-05-22 00:57:00,94.125,94.14,94.125,94.13,183800000.0
2009-05-22 00:58:00,94.13,94.14,94.13,94.135,107200000.0
2009-05-22 00:59:00,94.13,94.14,94.13,94.135,66600000.0
2009-05-22 01:00:00,94.145,94.15,94.13,94.145,290000006.0
2009-05-22 01:01:00,94.14,94.15,94.13,94.15,181600000.0
2009-05-22 01:02:00,94.15,94.15,94.14,94.14,273000000.0
2009-05-22 01:03:00,94.14,94.175,94.14,94.17,248500000.0
2009-05-22 01:04:00,94.17,94.18,94.16,94.16,325600000.0
2009-05-22 01:05:00,94.16,94.165,94.15,94.16,191000000.0
2009-05-22 01:06:00,94.16,94.16,94.16,94.16,29000000.0
2009-05-22 01:07:00,94.16,94.175,94.16,94.165,146199999.0
2009-05-22 01:08:00,94.17,94.185,94.16,94.18,326600003.0
2009-05-22 01:09:00,94.18,94.18,94.18,94.18,4200000.0
2009-05-22 01:10:00,94.175,94.18,94.17,94.17,162799999.0
2009-05-22 01:11:00,94.17,94.195,94.17,94.19,166799999.0
2009-05-22 01:12:00,94.19,94.19,94.18,94.18,62200000.0
2009-05-22 01:13:00,94.18,94.185,94.18,94.18,28400000.0
2009-05-22 01:14:00,94.19,94.215,94.18,94.215,196000000.0
2009-05-22 01:15:00,94.21,94.235,94.21,94.235,151200000.0
2009-05-22 01:16:00,94.235,94.235,94.21,94.225,374999999.0
2009-05-22 01:17:00,94.225,94.225,94.18,94.19,225800001.0
2009-05-22 01:18:00,94.19,94.19,94.18,94.19,338199999.0
2009-05-22 01:19:00,94.19,94.23,94.18,94.225,326600000.0
2009-05-22 01:20:00,94.225,94.23,94.18,94.21,255700000.0
2009-05-22 01:21:00,94.21,94.22,94.21,94.22,46400000.0
2009-05-22 01:22:00,94.225,94.235,94.22,94.23,100400000.0
2009-05-22 01:23:00,94.23,94.23,94.22,94.23,58800000.0
2009-05-22 01:24:00,94.23,94.235,94.215,94.22,162000000.0
2009-05-22 01:25:00,94.22,94.23,94.215,94.22,240800000.0
2009-05-22 01:26:00,94.22,94.23,94.22,94.23,43000000.0
2009-05-22 01:27:00,94.235,94.235,94.23,94.23,61000000.0
2009-05-22 01:28:00,94.24,94.24,94.23,94.23,31800000.0
2009-05-22 01:29:00,94.23,94.245,94.21,94.225,346000000.0
2009-05-22 01:30:00,94.22,94.22,94.175,94.21,187100001.0
2009-05-22 01:31:00,94.205,94.205,94.2,94.205,33600000.0
2009-05-22 01:32:00,94.2,94.205,94.19,94.2,145200000.0
2009-05-22 01:33:00,94.2,94.2,94.19,94.19,133000000.0
2009-05-22 01:34:00,94.19,94.2,94.19,94.19,122200000.0
2009-05-22 01:35:00,94.19,94.2,94.175,94.19,168800000.0
2009-05-22 01:36:00,94.185,94.185,94.165,94.17,80400000.0
2009-05-22 01:37:00,94.17,94.17,94.14,94.15,346600000.0
2009-05-22 01:38:00,94.15,94.15,94.12,94.12,342800000.0
2009-05-22 01:39:00,94.11,94.11,94.045,94.065,374800000.0
2009-05-22 01:40:00,94.065,94.085,93.915,93.925,428200000.0
2009-05-22 01:41:00,93.93,94.005,93.925,93.94,523500000.0
2009-05-22 01:42:00,93.94,94.0,93.94,93.98,299000000.0
2009-05-22 01:43:00,93.98,93.995,93.98,93.995,144500000.0
2009-05-22 01:44:00,93.995,94.035,93.995,94.03,260200000.0
2009-05-22 01:45:00,94.03,94.05,94.025,94.03,219600000.0
2009-05-22 01:46:00,94.02,94.02,93.975,93.99,213800000.0
2009-05-22 01:47:00,93.99,93.99,93.94,93.94,196800000.0
2009-05-22 01:48:00,93.935,93.94,93.93,93.93,376800002.0
2009-05-22 01:49:00,93.93,93.95,93.92,93.92,183000000.0
2009-05-22 01:50:00,93.925,93.97,93.915,93.965,330500000.0
2009-05-22 01:51:00,93.965,93.98,93.945,93.97,236600000.0
2009-05-22 01:52:00,93.965,93.97,93.95,93.95,314000000.0
2009-05-22 01:53:00,93.95,93.97,93.925,93.93,218800001.0
2009-05-22 01:54:00,93.91,93.95,93.88,93.92,405099999.0
2009-05-22 01:55:00,93.92,93.95,93.915,93.94,184600000.0
2009-05-22 01:56:00,93.94,93.96,93.94,93.94,215600000.0
2009-05-22 01:57:00,93.94,93.96,93.94,93.94,191600000.0
2009-05-22 01:58:00,93.94,93.945,93.905,93.93,230000001.0
2009-05-22 01:59:00,93.95,93.955,93.89,93.89,183000000.0
2009-05-22 02:00:00,93.9,93.935,93.855,93.915,839600006.0
2009-05-22 02:01:00,93.92,93.94,93.91,93.91,710000001.0
2009-05-22 02:02:00,93.925,93.935,93.9,93.93,331600000.0
2009-05-22 02:03:00,93.93,93.95,93.91,93.925,559400000.0
2009-05-22 02:04:00,93.92,93.94,93.915,93.94,154000000.0
2009-05-22 02:05:00,93.94,93.955,93.925,93.94,258000000.0
2009-05-22 02:06:00,93.94,93.955,93.93,93.955,276600000.0
2009-05-22 02:07:00,93.96,93.99,93.955,93.985,272200000.0
2009-05-22 02:08:00,93.985,93.995,93.955,93.97,240600000.0
2009-05-22 02:09:00,93.975,93.995,93.975,93.99,60400000.0
2009-05-22 02:10:00,93.99,93.99,93.94,93.96,482200000.0
2009-05-22 02:11:00,93.96,94.015,93.95,94.015,374600000.0
2009-05-22 02:12:00,94.02,94.09,94.02,94.09,313600000.0
2009-05-22 02:13:00,94.09,94.21,94.065,94.2,382800002.0
2009-05-22 02:14:00,94.185,94.23,94.12,94.205,599500000.0
2009-05-22 02:15:00,94.205,94.235,94.2,94.22,286200000.0
2009-05-22 02:16:00,94.22,94.22,94.16,94.17,354400000.0
2009-05-22 02:17:00,94.18,94.19,94.16,94.16,155000000.0
2009-05-22 02:18:00,94.15,94.16,94.13,94.155,213000000.0
2009-05-22 02:19:00,94.155,94.16,94.135,94.14,248500000.0
2009-05-22 02:20:00,94.14,94.14,94.085,94.085,334100000.0
2009-05-22 02:21:00,94.085,94.11,94.07,94.1,275400000.0
2009-05-22 02:22:00,94.1,94.12,94.1,94.11,231800000.0
2009-05-22 02:23:00,94.11,94.14,94.11,94.12,401200001.0
2009-05-22 02:24:00,94.115,94.14,94.09,94.13,250600001.0
2009-05-22 02:25:00,94.125,94.13,94.085,94.09,184400000.0
2009-05-22 02:26:00,94.1,94.1,94.06,94.07,220600000.0
2009-05-22 02:27:00,94.075,94.08,94.045,94.065,586799998.0
2009-05-22 02:28:00,94.07,94.09,94.065,94.085,366199997.0
2009-05-22 02:29:00,94.08,94.08,94.05,94.06,349000000.0
2009-05-22 02:30:00,94.05,94.07,94.05,94.07,125800000.0
2009-05-22 02:31:00,94.06,94.075,94.055,94.07,240400000.0
2009-05-22 02:32:00,94.07,94.085,94.065,94.08,174000000.0
2009-05-22 02:33:00,94.07,94.08,94.06,94.06,229000000.0
2009-05-22 02:34:00,94.07,94.07,94.05,94.05,205400000.0
2009-05-22 02:35:00,94.05,94.05,94.01,94.02,396200000.0
2009-05-22 02:36:00,94.02,94.075,94.015,94.07,310300000.0
2009-05-22 02:37:00,94.065,94.07,94.03,94.04,210600000.0
2009-05-22 02:38:00,94.035,94.06,94.03,94.04,189600000.0
2009-05-22 02:39:00,94.03,94.05,94.03,94.05,61000000.0
2009-05-22 02:40:00,94.04,94.06,94.04,94.06,177000000.0
2009-05-22 02:41:00,94.05,94.09,94.05,94.09,231699999.0
2009-05-22 02:42:00,94.09,94.125,94.09,94.11,336200000.0
2009-05-22 02:43:00,94.11,94.12,94.085,94.12,215000000.0
2009-05-22 02:44:00,94.11,94.11,94.1,94.1,98200000.0
2009-05-22 02:45:00,94.1,94.11,94.085,94.085,549800001.0
2009-05-22 02:46:00,94.095,94.13,94.085,94.13,380100000.0
2009-05-22 02:47:00,94.12,94.12,94.085,94.1,308799998.0
2009-05-22 02:48:00,94.1,94.1,94.095,94.1,90200001.0
2009-05-22 02:49:00,94.1,94.11,94.05,94.07,347300000.0
2009-05-22 02:50:00,94.07,94.09,94.065,94.07,154500000.0
2009-05-22 02:51:00,94.065,94.07,94.06,94.06,124200000.0
2009-05-22 02:52:00,94.06,94.07,94.05,94.06,115200000.0
2009-05-22 02:53:00,94.06,94.08,94.06,94.075,156200000.0
2009-05-22 02:54:00,94.08,94.12,94.08,94.12,277500000.0
2009-05-22 02:55:00,94.12,94.15,94.12,94.14,624200006.0
2009-05-22 02:56:00,94.13,94.155,94.13,94.15,522799998.0
2009-05-22 02:57:00,94.14,94.165,94.14,94.14,293200000.0
2009-05-22 02:58:00,94.14,94.14,94.12,94.13,457600000.0
2009-05-22 02:59:00,94.125,94.125,94.095,94.12,389199999.0
2009-05-22 03:00:00,94.12,94.14,94.105,94.13,360399997.0
2009-05-22 03:01:00,94.115,94.14,94.115,94.13,144600000.0
2009-05-22 03:02:00,94.13,94.205,94.13,94.18,880799999.0
2009-05-22 03:03:00,94.18,94.2,94.145,94.195,1025199999.0
2009-05-22 03:04:00,94.2,94.25,94.2,94.24,449400000.0
2009-05-22 03:05:00,94.24,94.26,94.23,94.255,315000001.0
2009-05-22 03:06:00,94.26,94.28,94.255,94.26,268000000.0
2009-05-22 03:07:00,94.25,94.25,94.21,94.21,477400001.0
2009-05-22 03:08:00,94.21,94.25,94.205,94.25,468600000.0
2009-05-22 03:09:00,94.24,94.26,94.23,94.25,454000000.0
2009-05-22 03:10:00,94.25,94.27,94.25,94.25,330399999.0
2009-05-22 03:11:00,94.245,94.255,94.235,94.25,202200000.0
2009-05-22 03:12:00,94.25,94.25,94.235,94.24,152200000.0
2009-05-22 03:13:00,94.24,94.24,94.22,94.22,261900003.0
2009-05-22 03:14:00,94.215,94.22,94.18,94.19,500400002.0
2009-05-22 03:15:00,94.19,94.23,94.185,94.23,506600000.0
2009-05-22 03:16:00,94.22,94.25,94.22,94.22,367800000.0
2009-05-22 03:17:00,94.22,94.26,94.22,94.25,304000000.0
2009-05-22 03:18:00,94.25,94.25,94.22,94.24,200400000.0
2009-05-22 03:19:00,94.235,94.235,94.175,94.2,606600000.0
2009-05-22 03:20:00,94.2,94.22,94.2,94.205,454000000.0
2009-05-22 03:21:00,94.21,94.21,94.17,94.19,357000000.0
2009-05-22 03:22:00,94.19,94.215,94.175,94.21,404200000.0
2009-05-22 03:23:00,94.215,94.25,94.205,94.22,287600000.0
2009-05-22 03:24:00,94.205,94.255,94.2,94.255,375000000.0
2009-05-22 03:25:00,94.25,94.25,94.215,94.225,190600000.0
2009-05-22 03:26:00,94.225,94.225,94.2,94.21,180400000.0
2009-05-22 03:27:00,94.21,94.23,94.2,94.23,232600000.0
2009-05-22 03:28:00,94.23,94.23,94.22,94.23,165200000.0
2009-05-22 03:29:00,94.22,94.23,94.22,94.23,312399997.0
2009-05-22 03:30:00,94.23,94.24,94.225,94.24,217399999.0
2009-05-22 03:31:00,94.24,94.25,94.225,94.23,224400001.0
2009-05-22 03:32:00,94.23,94.24,94.225,94.24,463199998.0
2009-05-22 03:33:00,94.235,94.24,94.23,94.235,410600002.0
2009-05-22 03:34:00,94.235,94.245,94.235,94.24,406399998.0
2009-05-22 03:35:00,94.24,94.29,94.24,94.29,301799999.0
2009-05-22 03:36:00,94.29,94.29,94.26,94.28,457999999.0
2009-05-22 03:37:00,94.275,94.3,94.275,94.3,404199997.0
2009-05-22 03:38:00,94.3,94.31,94.29,94.29,192800000.0
2009-05-22 03:39:00,94.29,94.33,94.29,94.32,388800001.0
2009-05-22 03:40:00,94.32,94.33,94.3,94.31,359799996.0
2009-05-22 03:41:00,94.3,94.31,94.28,94.295,602399994.0
2009-05-22 03:42:00,94.29,94.295,94.26,94.265,918600000.0
2009-05-22 03:43:00,94.27,94.32,94.265,94.295,426000002.0
2009-05-22 03:44:00,94.295,94.3,94.27,94.27,406800007.0
2009-05-22 03:45:00,94.275,94.31,94.27,94.31,762000002.0
2009-05-22 03:46:00,94.305,94.305,94.295,94.295,357799992.0
2009-05-22 03:47:00,94.29,94.305,94.29,94.3,316200004.0
2009-05-22 03:48:00,94.3,94.32,94.285,94.31,319600001.0
2009-05-22 03:49:00,94.31,94.32,94.295,94.3,406800001.0
2009-05-22 03:50:00,94.3,94.32,94.3,94.31,153199999.0
2009-05-22 03:51:00,94.3,94.315,94.3,94.31,188400000.0
2009-05-22 03:52:00,94.31,94.31,94.285,94.29,320799999.0
2009-05-22 03:53:00,94.285,94.315,94.28,94.31,322000000.0
2009-05-22 03:54:00,94.31,94.31,94.28,94.28,262400000.0
2009-05-22 03:55:00,94.28,94.315,94.28,94.3,487600001.0
2009-05-22 03:56:00,94.3,94.31,94.295,94.3,260799999.0
2009-05-22 03:57:00,94.3,94.3,94.28,94.29,342400001.0
2009-05-22 03:58:00,94.29,94.31,94.29,94.3,447800002.0
2009-05-22 03:59:00,94.3,94.3,94.28,94.28,365800002.0
2009-05-22 04:00:00,94.28,94.28,94.225,94.24,740000001.0
2009-05-22 04:01:00,94.245,94.28,94.245,94.275,285400000.0
2009-05-22 04:02:00,94.275,94.275,94.265,94.275,83000000.0
2009-05-22 04:03:00,94.275,94.275,94.24,94.24,179300001.0
2009-05-22 04:04:00,94.24,94.26,94.24,94.255,211200002.0
2009-05-22 04:05:00,94.25,94.26,94.24,94.24,174000001.0
2009-05-22 04:06:00,94.24,94.25,94.24,94.24,210200000.0
2009-05-22 04:07:00,94.25,94.26,94.25,94.25,107600000.0
2009-05-22 04:08:00,94.245,94.26,94.245,94.25,75600000.0
2009-05-22 04:09:00,94.25,94.25,94.235,94.245,101200000.0
2009-05-22 04:10:00,94.24,94.245,94.23,94.24,316800001.0
2009-05-22 04:11:00,94.235,94.24,94.235,94.24,22999999.0
2009-05-22 04:12:00,94.235,94.235,94.205,94.21,379300001.0
2009-05-22 04:13:00,94.21,94.21,94.19,94.2,315000002.0
2009-05-22 04:14:00,94.2,94.21,94.2,94.2,211400003.0
2009-05-22 04:15:00,94.205,94.215,94.205,94.215,106000000.0
2009-05-22 04:16:00,94.22,94.255,94.215,94.23,380999999.0
2009-05-22 04:17:00,94.23,94.24,94.23,94.23,276399999.0
2009-05-22 04:18:00,94.22,94.22,94.21,94.22,298000000.0
2009-05-22 04:19:00,94.22,94.225,94.2,94.215,407299998.0
2009-05-22 04:20:00,94.215,94.235,94.21,94.235,294599999.0
2009-05-22 04:21:00,94.225,94.225,94.19,94.2,504099997.0
2009-05-22 04:22:00,94.195,94.2,94.18,94.18,375800000.0
2009-05-22 04:23:00,94.175,94.2,94.16,94.16,842699996.0
2009-05-22 04:24:00,94.155,94.17,94.155,94.16,487599999.0
2009-05-22 04:25:00,94.17,94.17,94.14,94.15,762899998.0
2009-05-22 04:26:00,94.15,94.17,94.15,94.15,618599999.0
2009-05-22 04:27:00,94.15,94.185,94.14,94.17,855000000.0
2009-05-22 04:28:00,94.165,94.17,94.15,94.15,631399999.0
2009-05-22 04:29:00,94.15,94.165,94.145,94.16,423099998.0
2009-05-22 04:30:00,94.16,94.165,94.15,94.15,455200005.0
2009-05-22 04:31:00,94.16,94.18,94.145,94.18,152700000.0
2009-05-22 04:32:00,94.18,94.185,94.175,94.185,252000001.0
2009-05-22 04:33:00,94.185,94.185,94.155,94.175,347500002.0
2009-05-22 04:34:00,94.175,94.175,94.16,94.175,341600000.0
2009-05-22 04:35:00,94.175,94.18,94.165,94.17,186700000.0
2009-05-22 04:36:00,94.19,94.19,94.17,94.185,301200001.0
2009-05-22 04:37:00,94.18,94.185,94.175,94.18,138000000.0
2009-05-22 04:38:00,94.18,94.2,94.17,94.175,725799988.0
2009-05-22 04:39:00,94.175,94.18,94.17,94.175,138200000.0
2009-05-22 04:40:00,94.17,94.17,94.16,94.165,258399998.0
2009-05-22 04:41:00,94.165,94.185,94.16,94.175,207800000.0
2009-05-22 04:42:00,94.175,94.175,94.175,94.175,39000000.0
2009-05-22 04:43:00,94.17,94.21,94.165,94.2,153699999.0
2009-05-22 04:44:00,94.21,94.21,94.18,94.18,292600000.0
2009-05-22 04:45:00,94.18,94.195,94.17,94.19,496399999.0
2009-05-22 04:46:00,94.195,94.2,94.175,94.185,97800000.0
2009-05-22 04:47:00,94.185,94.185,94.17,94.18,144600000.0
2009-05-22 04:48:00,94.185,94.185,94.17,94.18,310600000.0
2009-05-22 04:49:00,94.185,94.185,94.18,94.18,33600000.0
2009-05-22 04:50:00,94.19,94.19,94.17,94.18,108200000.0
2009-05-22 04:51:00,94.17,94.18,94.16,94.17,189799999.0
2009-05-22 04:52:00,94.175,94.18,94.17,94.17,158199999.0
2009-05-22 04:53:00,94.17,94.19,94.17,94.185,163599997.0
2009-05-22 04:54:00,94.185,94.195,94.18,94.19,40200000.0
2009-05-22 04:55:00,94.18,94.185,94.18,94.185,97399998.0
2009-05-22 04:56:00,94.185,94.19,94.18,94.18,201000001.0
2009-05-22 04:57:00,94.18,94.185,94.18,94.18,34000000.0
2009-05-22 04:58:00,94.18,94.185,94.18,94.185,14800000.0
2009-05-22 04:59:00,94.185,94.2,94.185,94.2,87400000.0
2009-05-22 05:00:00,94.195,94.195,94.18,94.19,321000001.0
2009-05-22 05:01:00,94.185,94.2,94.185,94.2,54000000.0
2009-05-22 05:02:00,94.195,94.21,94.18,94.2,330400000.0
2009-05-22 05:03:00,94.2,94.2,94.19,94.195,371599999.0
2009-05-22 05:04:00,94.2,94.2,94.19,94.195,92600000.0
2009-05-22 05:05:00,94.195,94.2,94.19,94.19,77600000.0
2009-05-22 05:06:00,94.19,94.2,94.19,94.2,19600000.0
2009-05-22 05:07:00,94.2,94.205,94.2,94.205,70600000.0
2009-05-22 05:08:00,94.2,94.22,94.2,94.215,490399997.0
2009-05-22 05:09:00,94.215,94.215,94.2,94.2,625999998.0
2009-05-22 05:10:00,94.205,94.21,94.2,94.205,185200001.0
2009-05-22 05:11:00,94.205,94.21,94.205,94.205,373599997.0
2009-05-22 05:12:00,94.21,94.21,94.2,94.2,161599998.0
2009-05-22 05:13:00,94.195,94.205,94.19,94.2,214399999.0
2009-05-22 05:14:00,94.2,94.2,94.19,94.19,133400000.0
2009-05-22 05:15:00,94.19,94.195,94.19,94.195,83000000.0
2009-05-22 05:16:00,94.19,94.205,94.18,94.19,233599999.0
2009-05-22 05:17:00,94.185,94.2,94.185,94.195,198200002.0
2009-05-22 05:18:00,94.195,94.195,94.19,94.19,111600003.0
2009-05-22 05:19:00,94.19,94.22,94.19,94.205,313599996.0
2009-05-22 05:20:00,94.2,94.205,94.2,94.2,95199999.0
2009-05-22 05:21:00,94.2,94.2,94.19,94.19,212800001.0
2009-05-22 05:22:00,94.205,94.205,94.195,94.2,205000000.0
2009-05-22 05:23:00,94.205,94.22,94.2,94.21,220000000.0
2009-05-22 05:24:00,94.21,94.215,94.205,94.215,125999998.0
2009-05-22 05:25:00,94.21,94.215,94.2,94.2,388800001.0
2009-05-22 05:26:00,94.21,94.22,94.205,94.215,298200001.0
2009-05-22 05:27:00,94.215,94.235,94.205,94.235,381000002.0
2009-05-22 05:28:00,94.235,94.235,94.22,94.225,297800001.0
2009-05-22 05:29:00,94.22,94.25,94.22,94.23,591799998.0
2009-05-22 05:30:00,94.225,94.23,94.22,94.22,205800000.0
2009-05-22 05:31:00,94.215,94.23,94.215,94.225,216999999.0
2009-05-22 05:32:00,94.225,94.23,94.21,94.22,282200000.0
2009-05-22 05:33:00,94.215,94.215,94.21,94.21,184800000.0
2009-05-22 05:34:00,94.21,94.215,94.2,94.205,621800000.0
2009-05-22 05:35:00,94.205,94.21,94.18,94.19,384800001.0
2009-05-22 05:36:00,94.19,94.2,94.18,94.19,340800000.0
2009-05-22 05:37:00,94.19,94.19,94.18,94.185,351800002.0
2009-05-22 05:38:00,94.185,94.2,94.18,94.18,429599999.0
2009-05-22 05:39:00,94.175,94.175,94.15,94.15,486200002.0
2009-05-22 05:40:00,94.155,94.155,94.15,94.15,76199998.0
2009-05-22 05:41:00,94.16,94.17,94.15,94.155,317200000.0
2009-05-22 05:42:00,94.155,94.165,94.15,94.16,182999999.0
2009-05-22 05:43:00,94.16,94.17,94.13,94.13,533399993.0
2009-05-22 05:44:00,94.13,94.145,94.12,94.12,282699999.0
2009-05-22 05:45:00,94.12,94.12,94.11,94.11,344799998.0
2009-05-22 05:46:00,94.11,94.12,94.09,94.1,409000001.0
2009-05-22 05:47:00,94.1,94.11,94.09,94.09,254400000.0
2009-05-22 05:48:00,94.09,94.125,94.085,94.125,262599998.0
2009-05-22 05:49:00,94.115,94.12,94.105,94.115,196600000.0
2009-05-22 05:50:00,94.115,94.135,94.11,94.12,385400000.0
2009-05-22 05:51:00,94.12,94.135,94.105,94.135,166000000.0
2009-05-22 05:52:00,94.135,94.135,94.125,94.135,154200000.0
2009-05-22 05:53:00,94.135,94.14,94.11,94.12,220199996.0
2009-05-22 05:54:00,94.115,94.12,94.11,94.11,319799997.0
2009-05-22 05:55:00,94.105,94.14,94.1,94.13,433400001.0
2009-05-22 05:56:00,94.125,94.18,94.125,94.18,867600000.0
2009-05-22 05:57:00,94.18,94.18,94.155,94.165,182800000.0
2009-05-22 05:58:00,94.16,94.21,94.16,94.195,640600001.0
2009-05-22 05:59:00,94.2,94.22,94.155,94.18,646299997.0
2009-05-22 06:00:00,94.18,94.18,94.15,94.155,534999998.0
2009-05-22 06:01:00,94.16,94.175,94.15,94.17,468799999.0
2009-05-22 06:02:00,94.17,94.18,94.15,94.16,739799996.0
2009-05-22 06:03:00,94.165,94.165,94.145,94.145,397200000.0
2009-05-22 06:04:00,94.145,94.175,94.14,94.175,485999999.0
2009-05-22 06:05:00,94.165,94.165,94.16,94.16,155599998.0
2009-05-22 06:06:00,94.16,94.185,94.15,94.15,1058999993.0
2009-05-22 06:07:00,94.15,94.16,94.145,94.15,333599999.0
2009-05-22 06:08:00,94.15,94.17,94.14,94.155,317199999.0
2009-05-22 06:09:00,94.155,94.155,94.13,94.15,177400000.0
2009-05-22 06:10:00,94.15,94.16,94.135,94.15,292400000.0
2009-05-22 06:11:00,94.15,94.16,94.13,94.14,401799998.0
2009-05-22 06:12:00,94.14,94.14,94.12,94.12,228799999.0
2009-05-22 06:13:00,94.12,94.14,94.105,94.11,487600000.0
2009-05-22 06:14:00,94.115,94.12,94.075,94.08,566800001.0
2009-05-22 06:15:00,94.08,94.12,94.075,94.09,579599992.0
2009-05-22 06:16:00,94.095,94.105,94.075,94.095,803599999.0
2009-05-22 06:17:00,94.11,94.115,94.09,94.1,210200000.0
2009-05-22 06:18:00,94.095,94.1,94.07,94.07,327800000.0
2009-05-22 06:19:00,94.07,94.1,94.07,94.095,685599999.0
2009-05-22 06:20:00,94.1,94.105,94.08,94.09,658199999.0
2009-05-22 06:21:00,94.09,94.09,94.06,94.07,368800002.0
2009-05-22 06:22:00,94.07,94.07,94.035,94.04,948999998.0
2009-05-22 06:23:00,94.05,94.06,94.05,94.055,258900000.0
2009-05-22 06:24:00,94.055,94.065,94.05,94.055,533500001.0
2009-05-22 06:25:00,94.055,94.055,94.03,94.03,422599999.0
2009-05-22 06:26:00,94.03,94.06,94.03,94.04,463400000.0
2009-05-22 06:27:00,94.04,94.12,94.04,94.12,799799993.0
2009-05-22 06:28:00,94.115,94.12,94.1,94.11,553999999.0
2009-05-22 06:29:00,94.12,94.13,94.09,94.09,969800002.0
2009-05-22 06:30:00,94.09,94.1,94.09,94.09,318399999.0
2009-05-22 06:31:00,94.09,94.12,94.09,94.12,770999997.0
2009-05-22 06:32:00,94.115,94.12,94.11,94.11,282199999.0
2009-05-22 06:33:00,94.11,94.135,94.105,94.12,532200000.0
2009-05-22 06:34:00,94.11,94.16,94.105,94.155,1174200003.0
2009-05-22 06:35:00,94.155,94.165,94.14,94.15,596000001.0
2009-05-22 06:36:00,94.15,94.155,94.105,94.11,785800000.0
2009-05-22 06:37:00,94.105,94.105,94.06,94.07,625899998.0
2009-05-22 06:38:00,94.08,94.13,94.08,94.095,589100000.0
2009-05-22 06:39:00,94.1,94.125,94.095,94.11,665600000.0
2009-05-22 06:40:00,94.11,94.11,94.09,94.1,370800000.0
2009-05-22 06:41:00,94.081,94.108,94.081,94.108,185999999.0
2009-05-22 06:42:00,94.11,94.125,94.11,94.12,185999999.0
2009-05-22 06:43:00,94.12,94.14,94.12,94.14,431999998.0
2009-05-22 06:44:00,94.14,94.16,94.14,94.14,630200003.0
2009-05-22 06:45:00,94.14,94.165,94.14,94.15,548000004.0
2009-05-22 06:46:00,94.15,94.16,94.12,94.12,536199999.0
2009-05-22 06:47:00,94.12,94.13,94.105,94.12,670599998.0
2009-05-22 06:48:00,94.12,94.13,94.12,94.13,162599999.0
2009-05-22 06:49:00,94.13,94.13,94.09,94.1,556999997.0
2009-05-22 06:50:00,94.085,94.1,94.085,94.09,690999999.0
2009-05-22 06:51:00,94.09,94.135,94.09,94.1,552099998.0
2009-05-22 06:52:00,94.1,94.105,94.08,94.08,372800000.0
2009-05-22 06:53:00,94.08,94.08,94.07,94.08,156600000.0
2009-05-22 06:54:00,94.09,94.14,94.08,94.13,388399998.0
2009-05-22 06:55:00,94.125,94.14,94.12,94.13,482799997.0
2009-05-22 06:56:00,94.135,94.15,94.13,94.15,173600000.0
2009-05-22 06:57:00,94.145,94.165,94.145,94.165,233400000.0
2009-05-22 06:58:00,94.17,94.17,94.12,94.12,638199999.0
2009-05-22 06:59:00,94.135,94.16,94.135,94.145,186999999.0
2009-05-22 07:00:00,94.145,94.165,94.14,94.165,462600001.0
2009-05-22 07:01:00,94.165,94.165,94.125,94.135,557599999.0
2009-05-22 07:02:00,94.14,94.155,94.135,94.15,343799999.0
2009-05-22 07:03:00,94.155,94.155,94.105,94.145,576800001.0
2009-05-22 07:04:00,94.15,94.15,94.125,94.13,217800000.0
2009-05-22 07:05:00,94.125,94.135,94.125,94.135,272400002.0
2009-05-22 07:06:00,94.135,94.15,94.13,94.13,479599998.0
2009-05-22 07:07:00,94.13,94.13,94.12,94.125,277400000.0
2009-05-22 07:08:00,94.125,94.14,94.11,94.125,532200000.0
2009-05-22 07:09:00,94.125,94.14,94.125,94.14,456200000.0
2009-05-22 07:10:00,94.14,94.15,94.12,94.14,851799999.0
2009-05-22 07:11:00,94.165,94.17,94.165,94.165,136400000.0
2009-05-22 07:12:00,94.165,94.18,94.145,94.165,973199998.0
2009-05-22 07:13:00,94.165,94.165,94.15,94.15,363599998.0
2009-05-22 07:14:00,94.15,94.155,94.14,94.15,695799999.0
2009-05-22 07:15:00,94.15,94.16,94.14,94.15,672799997.0
2009-05-22 07:16:00,94.145,94.15,94.14,94.15,172600000.0
2009-05-22 07:17:00,94.145,94.15,94.14,94.14,213600000.0
2009-05-22 07:18:00,94.14,94.15,94.13,94.13,477399995.0
2009-05-22 07:19:00,94.135,94.14,94.115,94.13,259199999.0
2009-05-22 07:20:00,94.13,94.15,94.13,94.14,337400000.0
2009-05-22 07:21:00,94.145,94.17,94.14,94.165,340800000.0
2009-05-22 07:22:00,94.16,94.165,94.13,94.145,178600000.0
2009-05-22 07:23:00,94.15,94.17,94.15,94.155,145400000.0
2009-05-22 07:24:00,94.155,94.155,94.13,94.155,172000000.0
2009-05-22 07:25:00,94.15,94.17,94.145,94.165,286600000.0
2009-05-22 07:26:00,94.155,94.165,94.145,94.155,226800000.0
2009-05-22 07:27:00,94.16,94.17,94.155,94.17,140600000.0
2009-05-22 07:28:00,94.15,94.15,94.13,94.15,394800003.0
2009-05-22 07:29:00,94.15,94.155,94.135,94.15,704800001.0
2009-05-22 07:30:00,94.15,94.15,94.125,94.125,376599998.0
2009-05-22 07:31:00,94.125,94.135,94.125,94.13,1029800013.0
2009-05-22 07:32:00,94.13,94.15,94.12,94.12,570800000.0
2009-05-22 07:33:00,94.12,94.13,94.12,94.13,241200000.0
2009-05-22 07:34:00,94.13,94.14,94.12,94.12,569399999.0
2009-05-22 07:35:00,94.12,94.12,94.12,94.12,186200000.0
2009-05-22 07:36:00,94.12,94.13,94.12,94.13,488000000.0
2009-05-22 07:37:00,94.13,94.13,94.1,94.1,259800000.0
2009-05-22 07:38:00,94.1,94.135,94.1,94.125,177000000.0
2009-05-22 07:39:00,94.125,94.14,94.125,94.14,154000000.0
2009-05-22 07:40:00,94.14,94.14,94.135,94.14,161200000.0
2009-05-22 07:41:00,94.14,94.15,94.14,94.14,280000000.0
2009-05-22 07:42:00,94.145,94.155,94.145,94.145,527800001.0
2009-05-22 07:43:00,94.15,94.17,94.15,94.16,531200000.0
2009-05-22 07:44:00,94.165,94.165,94.14,94.14,184000001.0
2009-05-22 07:45:00,94.15,94.155,94.14,94.145,304400000.0
2009-05-22 07:46:00,94.14,94.14,94.13,94.13,226000000.0
2009-05-22 07:47:00,94.13,94.14,94.13,94.13,149000000.0
2009-05-22 07:48:00,94.14,94.15,94.14,94.15,287200000.0
2009-05-22 07:49:00,94.145,94.155,94.125,94.13,481699996.0
2009-05-22 07:50:00,94.13,94.135,94.12,94.13,292600000.0
2009-05-22 07:51:00,94.13,94.145,94.13,94.145,111800000.0
2009-05-22 07:52:00,94.145,94.15,94.145,94.145,328200000.0
2009-05-22 07:53:00,94.145,94.145,94.125,94.14,515000001.0
2009-05-22 07:54:00,94.135,94.14,94.13,94.14,277199998.0
2009-05-22 07:55:00,94.14,94.15,94.14,94.145,345600000.0
2009-05-22 07:56:00,94.14,94.155,94.14,94.15,379799998.0
2009-05-22 07:57:00,94.15,94.175,94.15,94.17,307199999.0
2009-05-22 07:58:00,94.165,94.175,94.155,94.155,650599991.0
2009-05-22 07:59:00,94.16,94.165,94.15,94.16,266400000.0
2009-05-22 08:00:00,94.16,94.165,94.135,94.165,711499993.0
2009-05-22 08:01:00,94.155,94.19,94.155,94.19,515200001.0
2009-05-22 08:02:00,94.18,94.19,94.17,94.18,671199995.0
2009-05-22 08:03:00,94.18,94.2,94.18,94.2,746200003.0
2009-05-22 08:04:00,94.195,94.2,94.19,94.19,220300002.0
2009-05-22 08:05:00,94.18,94.19,94.16,94.17,386600000.0
2009-05-22 08:06:00,94.18,94.22,94.175,94.205,509900001.0
2009-05-22 08:07:00,94.2,94.25,94.19,94.24,869999999.0
2009-05-22 08:08:00,94.25,94.27,94.235,94.25,744899993.0
2009-05-22 08:09:00,94.25,94.27,94.24,94.24,429599999.0
2009-05-22 08:10:00,94.24,94.285,94.24,94.28,370600000.0
2009-05-22 08:11:00,94.28,94.285,94.255,94.27,418999999.0
2009-05-22 08:12:00,94.27,94.27,94.24,94.255,864099991.0
2009-05-22 08:13:00,94.255,94.29,94.245,94.285,495800004.0
2009-05-22 08:14:00,94.285,94.29,94.275,94.28,478400001.0
2009-05-22 08:15:00,94.28,94.29,94.28,94.29,175800000.0
2009-05-22 08:16:00,94.28,94.28,94.27,94.28,364400001.0
2009-05-22 08:17:00,94.28,94.3,94.28,94.285,490499999.0
2009-05-22 08:18:00,94.285,94.31,94.28,94.3,369199999.0
2009-05-22 08:19:00,94.295,94.3,94.255,94.26,974599997.0
2009-05-22 08:20:00,94.26,94.26,94.245,94.26,250200000.0
2009-05-22 08:21:00,94.26,94.26,94.23,94.245,284800000.0
2009-05-22 08:22:00,94.245,94.265,94.24,94.25,258800000.0
2009-05-22 08:23:00,94.26,94.26,94.24,94.255,404300000.0
2009-05-22 08:24:00,94.255,94.265,94.255,94.255,234000000.0
2009-05-22 08:25:00,94.265,94.265,94.24,94.245,310800000.0
2009-05-22 08:26:00,94.245,94.27,94.245,94.26,218000000.0
2009-05-22 08:27:00,94.26,94.28,94.26,94.28,223900001.0
2009-05-22 08:28:00,94.28,94.28,94.26,94.26,248600000.0
2009-05-22 08:29:00,94.258,94.265,94.255,94.259,438399999.0
2009-05-22 08:30:00,94.27,94.29,94.27,94.28,438399999.0
2009-05-22 08:31:00,94.275,94.28,94.265,94.27,577599997.0
2009-05-22 08:32:00,94.27,94.29,94.23,94.24,473699995.0
2009-05-22 08:33:00,94.24,94.26,94.2,94.2,588900001.0
2009-05-22 08:34:00,94.2,94.21,94.15,94.15,545599999.0
2009-05-22 08:35:00,94.15,94.19,94.15,94.18,385200000.0
2009-05-22 08:36:00,94.18,94.18,94.15,94.15,450000000.0
2009-05-22 08:37:00,94.15,94.165,94.08,94.15,745999999.0
2009-05-22 08:38:00,94.15,94.19,94.09,94.1,420800000.0
2009-05-22 08:39:00,94.11,94.14,94.065,94.08,391799998.0
2009-05-22 08:40:00,94.08,94.13,94.08,94.13,380600000.0
2009-05-22 08:41:00,94.14,94.16,94.14,94.15,531799999.0
2009-05-22 08:42:00,94.15,94.175,94.14,94.15,636000000.0
2009-05-22 08:43:00,94.15,94.155,94.1,94.11,683849997.0
2009-05-22 08:44:00,94.11,94.13,94.105,94.105,411099999.0
2009-05-22 08:45:00,94.1,94.145,94.095,94.14,852199999.0
2009-05-22 08:46:00,94.14,94.2,94.13,94.2,398199998.0
2009-05-22 08:47:00,94.2,94.2,94.15,94.16,510600002.0
2009-05-22 08:48:00,94.155,94.16,94.11,94.12,425299999.0
2009-05-22 08:49:00,94.12,94.155,94.12,94.155,279699999.0
2009-05-22 08:50:00,94.155,94.165,94.15,94.16,269200000.0
2009-05-22 08:51:00,94.16,94.175,94.15,94.155,451200000.0
2009-05-22 08:52:00,94.155,94.155,94.12,94.15,598800002.0
2009-05-22 08:53:00,94.15,94.155,94.125,94.15,223900000.0
2009-05-22 08:54:00,94.15,94.185,94.13,94.135,545800001.0
2009-05-22 08:55:00,94.135,94.135,94.1,94.11,501200003.0
2009-05-22 08:56:00,94.11,94.135,94.105,94.125,312200000.0
2009-05-22 08:57:00,94.13,94.13,94.115,94.12,166099998.0
2009-05-22 08:58:00,94.13,94.13,94.105,94.105,213999999.0
2009-05-22 08:59:00,94.11,94.14,94.1,94.14,515900002.0
2009-05-22 09:00:00,94.145,94.21,94.145,94.2,1073799999.0
2009-05-22 09:01:00,94.2,94.23,94.17,94.205,849199998.0
2009-05-22 09:02:00,94.2,94.21,94.19,94.2,198500000.0
2009-05-22 09:03:00,94.2,94.23,94.16,94.16,953600001.0
2009-05-22 09:04:00,94.16,94.18,94.12,94.125,695000000.0
2009-05-22 09:05:00,94.125,94.155,94.12,94.145,946000006.0
2009-05-22 09:06:00,94.145,94.17,94.145,94.165,218000001.0
2009-05-22 09:07:00,94.165,94.17,94.11,94.125,508899999.0
2009-05-22 09:08:00,94.125,94.125,94.05,94.09,845200001.0
2009-05-22 09:09:00,94.09,94.115,94.045,94.045,1038800001.0
2009-05-22 09:10:00,94.035,94.095,94.03,94.08,1026599995.0
2009-05-22 09:11:00,94.08,94.12,94.08,94.11,745600000.0
2009-05-22 09:12:00,94.115,94.14,94.07,94.075,882600002.0
2009-05-22 09:13:00,94.07,94.085,94.03,94.04,1073800000.0
2009-05-22 09:14:00,94.05,94.06,94.03,94.05,809100001.0
2009-05-22 09:15:00,94.035,94.09,94.01,94.04,785200002.0
2009-05-22 09:16:00,94.035,94.05,94.03,94.045,303600000.0
2009-05-22 09:17:00,94.05,94.06,94.03,94.05,596000007.0
2009-05-22 09:18:00,94.05,94.07,94.0,94.015,666899999.0
2009-05-22 09:19:00,94.005,94.02,93.97,93.99,612500000.0
2009-05-22 09:20:00,93.99,94.005,93.96,94.005,902600003.0
2009-05-22 09:21:00,94.01,94.035,94.0,94.035,698799999.0
2009-05-22 09:22:00,94.02,94.03,93.96,93.975,593799999.0
2009-05-22 09:23:00,93.975,93.98,93.94,93.95,752300000.0
2009-05-22 09:24:00,93.96,93.99,93.955,93.985,504800000.0
2009-05-22 09:25:00,93.99,94.005,93.97,93.98,1100699999.0
2009-05-22 09:26:00,93.99,93.99,93.95,93.95,931800011.0
2009-05-22 09:27:00,93.945,93.99,93.945,93.99,800199994.0
2009-05-22 09:28:00,93.99,94.03,93.98,94.01,1050799994.0
2009-05-22 09:29:00,94.01,94.05,94.01,94.03,843400005.0
2009-05-22 09:30:00,94.04,94.04,94.005,94.015,1094199991.0
2009-05-22 09:31:00,94.01,94.05,94.01,94.02,790800005.0
2009-05-22 09:32:00,94.02,94.035,93.985,94.03,438799997.0
2009-05-22 09:33:00,94.025,94.04,93.99,94.0,682999997.0
2009-05-22 09:34:00,94.01,94.025,93.99,94.0,817400001.0
2009-05-22 09:35:00,94.0,94.03,94.0,94.02,431100001.0
2009-05-22 09:36:00,94.03,94.03,93.99,94.0,841700003.0
2009-05-22 09:37:00,94.005,94.03,93.965,93.97,617200001.0
2009-05-22 09:38:00,93.97,94.0,93.93,93.93,662299997.0
2009-05-22 09:39:00,93.93,93.965,93.93,93.955,433999998.0
2009-05-22 09:40:00,93.955,94.01,93.95,94.0,754599999.0
2009-05-22 09:41:00,94.0,94.02,93.995,94.005,601000000.0
2009-05-22 09:42:00,94.005,94.03,93.99,94.03,1318100001.0
2009-05-22 09:43:00,94.025,94.04,94.01,94.035,1131799999.0
2009-05-22 09:44:00,94.035,94.085,94.035,94.075,1132100004.0
2009-05-22 09:45:00,94.075,94.075,94.025,94.045,1330000000.0
2009-05-22 09:46:00,94.045,94.06,94.025,94.03,614200003.0
2009-05-22 09:47:00,94.025,94.07,94.025,94.025,379600002.0
2009-05-22 09:48:00,94.035,94.05,94.02,94.025,498400002.0
2009-05-22 09:49:00,94.025,94.07,94.025,94.06,641200001.0
2009-05-22 09:50:00,94.05,94.125,94.05,94.11,877800002.0
2009-05-22 09:51:00,94.125,94.135,94.08,94.09,696000001.0
2009-05-22 09:52:00,94.09,94.13,94.09,94.12,724599999.0
2009-05-22 09:53:00,94.12,94.16,94.115,94.14,592800001.0
2009-05-22 09:54:00,94.145,94.17,94.12,94.16,1121199999.0
2009-05-22 09:55:00,94.16,94.18,94.14,94.16,785599995.0
2009-05-22 09:56:00,94.15,94.17,94.145,94.16,422899999.0
2009-05-22 09:57:00,94.16,94.2,94.155,94.17,561100002.0
2009-05-22 09:58:00,94.17,94.185,94.155,94.175,740299999.0
2009-05-22 09:59:00,94.17,94.25,94.17,94.23,868599996.0
2009-05-22 10:00:00,94.23,94.23,94.19,94.21,764199999.0
2009-05-22 10:01:00,94.2,94.2,94.19,94.2,395400003.0
2009-05-22 10:02:00,94.2,94.2,94.16,94.17,788400003.0
2009-05-22 10:03:00,94.17,94.185,94.14,94.165,980600003.0
2009-05-22 10:04:00,94.16,94.19,94.14,94.19,528999998.0
2009-05-22 10:05:00,94.19,94.19,94.17,94.18,911400002.0
2009-05-22 10:06:00,94.18,94.18,94.145,94.155,388000000.0
2009-05-22 10:07:00,94.15,94.21,94.14,94.2,912400004.0
2009-05-22 10:08:00,94.2,94.21,94.185,94.195,563500000.0
2009-05-22 10:09:00,94.2,94.205,94.18,94.2,752900008.0
2009-05-22 10:10:00,94.2,94.205,94.17,94.17,427799999.0
2009-05-22 10:11:00,94.175,94.18,94.15,94.17,550359998.0
2009-05-22 10:12:00,94.18,94.205,94.175,94.2,538399998.0
2009-05-22 10:13:00,94.2,94.21,94.165,94.18,922699997.0
2009-05-22 10:14:00,94.17,94.235,94.17,94.23,615200002.0
2009-05-22 10:15:00,94.23,94.235,94.2,94.2,583400000.0
2009-05-22 10:16:00,94.2,94.235,94.19,94.22,774199996.0
2009-05-22 10:17:00,94.22,94.22,94.2,94.21,473399997.0
2009-05-22 10:18:00,94.21,94.215,94.19,94.2,663800000.0
2009-05-22 10:19:00,94.2,94.21,94.19,94.19,250199999.0
2009-05-22 10:20:00,94.19,94.21,94.19,94.205,527799998.0
2009-05-22 10:21:00,94.21,94.24,94.195,94.21,800199999.0
2009-05-22 10:22:00,94.21,94.21,94.18,94.185,349400000.0
2009-05-22 10:23:00,94.19,94.19,94.16,94.17,533599999.0
2009-05-22 10:24:00,94.165,94.165,94.13,94.145,560900001.0
2009-05-22 10:25:00,94.15,94.185,94.15,94.175,906300006.0
2009-05-22 10:26:00,94.175,94.19,94.15,94.185,1332000002.0
2009-05-22 10:27:00,94.18,94.19,94.18,94.19,446200001.0
2009-05-22 10:28:00,94.19,94.19,94.14,94.16,688700001.0
2009-05-22 10:29:00,94.16,94.2,94.14,94.185,593300002.0
2009-05-22 10:30:00,94.18,94.18,94.155,94.155,756400000.0
2009-05-22 10:31:00,94.155,94.155,94.125,94.15,930799998.0
2009-05-22 10:32:00,94.155,94.19,94.14,94.18,564600003.0
2009-05-22 10:33:00,94.18,94.19,94.16,94.18,1267799989.0
2009-05-22 10:34:00,94.18,94.19,94.15,94.165,1067800001.0
2009-05-22 10:35:00,94.17,94.18,94.14,94.17,1119099997.0
2009-05-22 10:36:00,94.17,94.17,94.15,94.15,109200000.0
2009-05-22 10:37:00,94.145,94.155,94.13,94.14,348199998.0
2009-05-22 10:38:00,94.145,94.15,94.125,94.14,378500001.0
2009-05-22 10:39:00,94.13,94.145,94.125,94.145,412400001.0
2009-05-22 10:40:00,94.145,94.16,94.13,94.145,908199996.0
2009-05-22 10:41:00,94.14,94.15,94.11,94.12,613500001.0
2009-05-22 10:42:00,94.115,94.125,94.105,94.12,1215699997.0
2009-05-22 10:43:00,94.115,94.14,94.115,94.13,691299997.0
2009-05-22 10:44:00,94.14,94.16,94.125,94.15,599600003.0
2009-05-22 10:45:00,94.15,94.155,94.13,94.145,973100001.0
2009-05-22 10:46:00,94.15,94.16,94.14,94.155,250800001.0
2009-05-22 10:47:00,94.15,94.185,94.135,94.175,512800001.0
2009-05-22 10:48:00,94.17,94.18,94.155,94.16,849199997.0
2009-05-22 10:49:00,94.16,94.19,94.16,94.19,759000000.0
2009-05-22 10:50:00,94.195,94.195,94.16,94.17,738199998.0
2009-05-22 10:51:00,94.165,94.185,94.16,94.18,875199996.0
2009-05-22 10:52:00,94.18,94.18,94.175,94.18,533800000.0
2009-05-22 10:53:00,94.18,94.19,94.16,94.165,959499998.0
2009-05-22 10:54:00,94.16,94.18,94.16,94.165,504600002.0
2009-05-22 10:55:00,94.16,94.17,94.12,94.14,823399996.0
2009-05-22 10:56:00,94.135,94.19,94.125,94.125,748900002.0
2009-05-22 10:57:00,94.13,94.14,94.125,94.14,675999996.0
2009-05-22 10:58:00,94.14,94.155,94.13,94.13,674999999.0
2009-05-22 10:59:00,94.13,94.145,94.12,94.145,814099997.0
2009-05-22 11:00:00,94.145,94.155,94.12,94.135,771800001.0
2009-05-22 11:01:00,94.13,94.135,94.125,94.13,396799999.0
2009-05-22 11:02:00,94.13,94.155,94.125,94.15,809900001.0
2009-05-22 11:03:00,94.15,94.155,94.145,94.145,259600000.0
2009-05-22 11:04:00,94.15,94.165,94.15,94.165,644799999.0
2009-05-22 11:05:00,94.16,94.205,94.13,94.15,1322499999.0
2009-05-22 11:06:00,94.145,94.155,94.135,94.155,373799998.0
2009-05-22 11:07:00,94.155,94.155,94.12,94.12,784599994.0
2009-05-22 11:08:00,94.125,94.135,94.12,94.13,381599999.0
2009-05-22 11:09:00,94.13,94.14,94.13,94.13,123600000.0
2009-05-22 11:10:00,94.15,94.15,94.145,94.145,578799998.0
2009-05-22 11:11:00,94.145,94.145,94.14,94.145,421399997.0
2009-05-22 11:12:00,94.14,94.155,94.14,94.145,545199992.0
2009-05-22 11:13:00,94.14,94.15,94.14,94.14,787400007.0
2009-05-22 11:14:00,94.14,94.15,94.135,94.15,452599998.0
2009-05-22 11:15:00,94.15,94.17,94.14,94.16,839000002.0
2009-05-22 11:16:00,94.16,94.18,94.15,94.175,1167300003.0
2009-05-22 11:17:00,94.175,94.185,94.155,94.165,905800003.0
2009-05-22 11:18:00,94.165,94.18,94.155,94.155,926400003.0
2009-05-22 11:19:00,94.155,94.165,94.15,94.15,635199999.0
2009-05-22 11:20:00,94.15,94.16,94.145,94.15,404200003.0
2009-05-22 11:21:00,94.15,94.15,94.13,94.13,583600002.0
2009-05-22 11:22:00,94.13,94.15,94.125,94.145,532199999.0
2009-05-22 11:23:00,94.145,94.17,94.14,94.17,520399994.0
2009-05-22 11:24:00,94.17,94.17,94.14,94.15,415499997.0
2009-05-22 11:25:00,94.15,94.15,94.135,94.14,759299991.0
2009-05-22 11:26:00,94.14,94.145,94.135,94.14,291599996.0
2009-05-22 11:27:00,94.14,94.14,94.12,94.14,402199998.0
2009-05-22 11:28:00,94.135,94.135,94.13,94.13,171400000.0
2009-05-22 11:29:00,94.13,94.15,94.13,94.135,629800003.0
2009-05-22 11:30:00,94.145,94.16,94.14,94.15,611199998.0
2009-05-22 11:31:00,94.15,94.16,94.145,94.155,743800015.0
2009-05-22 11:32:00,94.155,94.18,94.15,94.17,821800000.0
2009-05-22 11:33:00,94.17,94.19,94.17,94.18,819800004.0
2009-05-22 11:34:00,94.185,94.19,94.175,94.18,610800003.0
2009-05-22 11:35:00,94.18,94.18,94.155,94.165,725599999.0
2009-05-22 11:36:00,94.17,94.17,94.145,94.155,502200000.0
2009-05-22 11:37:00,94.155,94.16,94.135,94.15,695800002.0
2009-05-22 11:38:00,94.15,94.16,94.14,94.15,531999998.0
2009-05-22 11:39:00,94.15,94.18,94.15,94.17,830399997.0
2009-05-22 11:40:00,94.175,94.18,94.15,94.18,627199997.0
2009-05-22 11:41:00,94.18,94.18,94.16,94.16,148100000.0
2009-05-22 11:42:00,94.17,94.17,94.16,94.17,389999999.0
2009-05-22 11:43:00,94.17,94.175,94.16,94.175,295000001.0
2009-05-22 11:44:00,94.17,94.2,94.17,94.19,943400012.0
2009-05-22 11:45:00,94.19,94.19,94.175,94.18,240400001.0
2009-05-22 11:46:00,94.18,94.19,94.175,94.18,513999997.0
2009-05-22 11:47:00,94.185,94.19,94.175,94.18,802999995.0
2009-05-22 11:48:00,94.18,94.185,94.175,94.18,475200000.0
2009-05-22 11:49:00,94.18,94.19,94.18,94.18,513999999.0
2009-05-22 11:50:00,94.18,94.18,94.165,94.165,316200002.0
2009-05-22 11:51:00,94.16,94.165,94.155,94.16,178000001.0
2009-05-22 11:52:00,94.16,94.18,94.155,94.18,292799999.0
2009-05-22 11:53:00,94.175,94.175,94.16,94.17,342999999.0
2009-05-22 11:54:00,94.17,94.21,94.16,94.195,820299998.0
2009-05-22 11:55:00,94.19,94.2,94.18,94.19,565600002.0
2009-05-22 11:56:00,94.19,94.19,94.16,94.175,901799996.0
2009-05-22 11:57:00,94.175,94.18,94.17,94.17,694999997.0
2009-05-22 11:58:00,94.17,94.18,94.135,94.135,574999995.0
2009-05-22 11:59:00,94.14,94.17,94.135,94.16,1077499998.0
2009-05-22 12:00:00,94.16,94.17,94.15,94.15,774000000.0
2009-05-22 12:01:00,94.155,94.16,94.145,94.15,740999996.0
2009-05-22 12:02:00,94.145,94.15,94.11,94.12,819799998.0
2009-05-22 12:03:00,94.115,94.14,94.11,94.13,529399999.0
2009-05-22 12:04:00,94.13,94.14,94.115,94.125,756399999.0
2009-05-22 12:05:00,94.12,94.13,94.11,94.11,445699996.0
2009-05-22 12:06:00,94.11,94.12,94.105,94.11,701999999.0
2009-05-22 12:07:00,94.12,94.12,94.1,94.105,884700000.0
2009-05-22 12:08:00,94.1,94.11,94.095,94.1,888000001.0
2009-05-22 12:09:00,94.1,94.11,94.1,94.105,873999991.0
2009-05-22 12:10:00,94.105,94.13,94.1,94.125,622900003.0
2009-05-22 12:11:00,94.12,94.135,94.12,94.135,378199993.0
2009-05-22 12:12:00,94.135,94.14,94.13,94.13,297400002.0
2009-05-22 12:13:00,94.13,94.14,94.11,94.125,479300003.0
2009-05-22 12:14:00,94.13,94.16,94.125,94.16,721400001.0
2009-05-22 12:15:00,94.16,94.185,94.155,94.18,671599997.0
2009-05-22 12:16:00,94.185,94.19,94.155,94.165,813199999.0
2009-05-22 12:17:00,94.165,94.165,94.14,94.145,882799990.0
2009-05-22 12:18:00,94.145,94.16,94.1,94.11,748999997.0
2009-05-22 12:19:00,94.11,94.13,94.1,94.11,507200001.0
2009-05-22 12:20:00,94.115,94.13,94.115,94.125,148600000.0
2009-05-22 12:21:00,94.125,94.125,94.115,94.115,173600000.0
2009-05-22 12:22:00,94.12,94.12,94.105,94.11,157800000.0
2009-05-22 12:23:00,94.11,94.12,94.11,94.115,115400000.0
2009-05-22 12:24:00,94.115,94.125,94.11,94.12,435999999.0
2009-05-22 12:25:00,94.12,94.12,94.11,94.12,104000002.0
2009-05-22 12:26:00,94.12,94.12,94.115,94.12,169000001.0
2009-05-22 12:27:00,94.12,94.13,94.115,94.115,506999996.0
2009-05-22 12:28:00,94.115,94.12,94.115,94.12,175199998.0
2009-05-22 12:29:00,94.115,94.12,94.11,94.115,544200001.0
2009-05-22 12:30:00,94.115,94.12,94.11,94.11,646400003.0
2009-05-22 12:31:00,94.11,94.12,94.11,94.11,1129599980.0
2009-05-22 12:32:00,94.115,94.12,94.105,94.11,296299994.0
2009-05-22 12:33:00,94.11,94.11,94.08,94.08,755500001.0
2009-05-22 12:34:00,94.09,94.09,94.08,94.085,331799996.0
2009-05-22 12:35:00,94.085,94.105,94.08,94.09,827999991.0
2009-05-22 12:36:00,94.09,94.09,94.08,94.08,700799999.0
2009-05-22 12:37:00,94.075,94.08,94.065,94.07,437999996.0
2009-05-22 12:38:00,94.075,94.08,94.065,94.08,373500001.0
2009-05-22 12:39:00,94.08,94.085,94.07,94.07,863400006.0
2009-05-22 12:40:00,94.075,94.09,94.07,94.08,408800000.0
2009-05-22 12:41:00,94.08,94.085,94.07,94.08,351600002.0
2009-05-22 12:42:00,94.075,94.08,94.025,94.035,1013300006.0
2009-05-22 12:43:00,94.03,94.055,94.0,94.055,1081800001.0
2009-05-22 12:44:00,94.045,94.05,94.005,94.01,589400002.0
2009-05-22 12:45:00,94.01,94.03,94.005,94.02,663799998.0
2009-05-22 12:46:00,94.02,94.03,94.02,94.02,817199996.0
2009-05-22 12:47:00,94.02,94.03,94.005,94.01,1087200000.0
2009-05-22 12:48:00,94.01,94.035,94.01,94.03,563999999.0
2009-05-22 12:49:00,94.03,94.035,94.01,94.015,429000001.0
2009-05-22 12:50:00,94.015,94.055,94.015,94.055,1016499999.0
2009-05-22 12:51:00,94.055,94.06,94.035,94.06,582999999.0
2009-05-22 12:52:00,94.06,94.06,94.035,94.045,406600000.0
2009-05-22 12:53:00,94.04,94.05,94.02,94.035,693999998.0
2009-05-22 12:54:00,94.035,94.045,94.01,94.015,822199999.0
2009-05-22 12:55:00,94.015,94.02,93.98,93.98,446199994.0
2009-05-22 12:56:00,93.98,94.015,93.98,94.015,1086999997.0
2009-05-22 12:57:00,94.01,94.025,94.01,94.01,651199992.0
2009-05-22 12:58:00,94.01,94.045,94.01,94.01,581799996.0
2009-05-22 12:59:00,94.02,94.025,93.975,93.99,630600004.0
2009-05-22 13:00:00,93.99,94.04,93.985,94.03,384600000.0
2009-05-22 13:01:00,94.03,94.03,94.025,94.03,85000000.0
2009-05-22 13:02:00,94.03,94.03,94.02,94.03,124200000.0
2009-05-22 13:03:00,94.03,94.06,94.03,94.06,447400000.0
2009-05-22 13:04:00,94.06,94.07,94.05,94.05,359400000.0
2009-05-22 13:05:00,94.05,94.08,94.05,94.08,372599999.0
2009-05-22 13:06:00,94.08,94.08,94.075,94.075,34600000.0
2009-05-22 13:07:00,94.065,94.07,94.04,94.04,492800003.0
2009-05-22 13:08:00,94.04,94.04,94.03,94.03,160199997.0
2009-05-22 13:09:00,94.035,94.035,94.03,94.03,63000000.0
2009-05-22 13:10:00,94.03,94.05,94.03,94.04,613000001.0
2009-05-22 13:11:00,94.04,94.05,93.99,94.005,777999998.0
2009-05-22 13:12:00,94.005,94.04,93.995,94.005,514799999.0
2009-05-22 13:13:00,94.005,94.02,93.985,93.995,837199999.0
2009-05-22 13:14:00,93.995,94.0,93.965,93.985,417999997.0
2009-05-22 13:15:00,93.985,93.995,93.975,93.995,361200000.0
2009-05-22 13:16:00,93.995,94.025,93.995,94.015,665999996.0
2009-05-22 13:17:00,94.015,94.02,93.99,94.0,381800005.0
2009-05-22 13:18:00,94.0,94.02,93.99,94.0,1086399995.0
2009-05-22 13:19:00,93.99,94.015,93.99,94.0,588199996.0
2009-05-22 13:20:00,93.995,94.005,93.98,94.0,912600001.0
2009-05-22 13:21:00,94.0,94.06,94.0,94.04,755200003.0
2009-05-22 13:22:00,94.05,94.06,94.04,94.04,727900000.0
2009-05-22 13:23:00,94.04,94.07,94.03,94.07,996699999.0
2009-05-22 13:24:00,94.07,94.075,94.05,94.055,680399994.0
2009-05-22 13:25:00,94.055,94.07,94.04,94.05,587499993.0
2009-05-22 13:26:00,94.06,94.08,94.05,94.07,410799999.0
2009-05-22 13:27:00,94.065,94.08,94.065,94.07,323600000.0
2009-05-22 13:28:00,94.07,94.09,94.07,94.08,235600000.0
2009-05-22 13:29:00,94.08,94.1,94.08,94.1,550400000.0
2009-05-22 13:30:00,94.1,94.12,94.1,94.105,628800002.0
2009-05-22 13:31:00,94.105,94.115,94.08,94.085,480799997.0
2009-05-22 13:32:00,94.085,94.085,94.07,94.075,478600000.0
2009-05-22 13:33:00,94.075,94.09,94.07,94.09,710400002.0
2009-05-22 13:34:00,94.09,94.095,94.085,94.09,287600000.0
2009-05-22 13:35:00,94.09,94.09,94.075,94.08,587600004.0
2009-05-22 13:36:00,94.09,94.09,94.07,94.08,460400001.0
2009-05-22 13:37:00,94.08,94.08,94.07,94.07,387199992.0
2009-05-22 13:38:00,94.08,94.08,94.075,94.075,161200001.0
2009-05-22 13:39:00,94.075,94.08,94.075,94.08,447400003.0
2009-05-22 13:40:00,94.08,94.1,94.08,94.1,294600000.0
2009-05-22 13:41:00,94.11,94.11,94.1,94.1,192200000.0
2009-05-22 13:42:00,94.1,94.11,94.1,94.11,333400000.0
2009-05-22 13:43:00,94.12,94.12,94.1,94.1,108999999.0
2009-05-22 13:44:00,94.1,94.11,94.08,94.095,786599989.0
2009-05-22 13:45:00,94.095,94.1,94.085,94.095,1001700010.0
2009-05-22 13:46:00,94.095,94.1,94.09,94.095,435600001.0
2009-05-22 13:47:00,94.095,94.1,94.07,94.085,714399995.0
2009-05-22 13:48:00,94.085,94.095,94.055,94.06,902399997.0
2009-05-22 13:49:00,94.06,94.06,94.025,94.06,1277800000.0
2009-05-22 13:50:00,94.06,94.06,94.03,94.04,842399998.0
2009-05-22 13:51:00,94.04,94.07,94.035,94.065,509200002.0
2009-05-22 13:52:00,94.065,94.07,94.055,94.055,620400017.0
2009-05-22 13:53:00,94.06,94.06,94.02,94.02,884600004.0
2009-05-22 13:54:00,94.02,94.03,93.99,93.995,466900000.0
2009-05-22 13:55:00,93.995,94.025,93.98,94.025,757900000.0
2009-05-22 13:56:00,94.03,94.07,94.03,94.035,577100000.0
2009-05-22 13:57:00,94.035,94.04,93.99,93.99,667399998.0
2009-05-22 13:58:00,93.985,93.99,93.95,93.95,1098199999.0
2009-05-22 13:59:00,93.95,93.97,93.93,93.95,907299999.0
2009-05-22 14:00:00,93.96,93.99,93.93,93.99,801400001.0
2009-05-22 14:01:00,93.99,94.01,93.985,93.985,291400000.0
2009-05-22 14:02:00,93.985,94.0,93.985,93.995,249800001.0
2009-05-22 14:03:00,94.0,94.01,93.98,93.99,509800000.0
2009-05-22 14:04:00,93.985,93.99,93.975,93.99,651200004.0
2009-05-22 14:05:00,93.99,94.0,93.985,93.99,706000001.0
2009-05-22 14:06:00,93.99,93.99,93.97,93.975,641000001.0
2009-05-22 14:07:00,93.98,94.03,93.975,94.025,821199997.0
2009-05-22 14:08:00,94.025,94.025,94.01,94.02,570799995.0
2009-05-22 14:09:00,94.01,94.03,94.01,94.025,587200006.0
2009-05-22 14:10:00,94.03,94.05,94.025,94.035,316400002.0
2009-05-22 14:11:00,94.04,94.05,94.03,94.04,981800001.0
2009-05-22 14:12:00,94.04,94.04,94.03,94.03,586399998.0
2009-05-22 14:13:00,94.02,94.04,94.02,94.04,803600003.0
2009-05-22 14:14:00,94.035,94.04,94.015,94.03,650400001.0
2009-05-22 14:15:00,94.03,94.05,94.01,94.045,630600000.0
2009-05-22 14:16:00,94.04,94.06,94.02,94.02,327599998.0
2009-05-22 14:17:00,94.02,94.02,93.99,93.995,818800001.0
2009-05-22 14:18:00,94.0,94.0,93.98,93.98,818199997.0
2009-05-22 14:19:00,93.98,93.99,93.96,93.96,701199999.0
2009-05-22 14:20:00,93.96,93.98,93.95,93.965,689799999.0
2009-05-22 14:21:00,93.965,93.965,93.94,93.945,460399998.0
2009-05-22 14:22:00,93.95,93.985,93.94,93.975,726400001.0
2009-05-22 14:23:00,93.98,94.0,93.97,94.0,384000000.0
2009-05-22 14:24:00,94.0,94.055,94.0,94.02,1146600005.0
2009-05-22 14:25:00,94.02,94.02,93.995,94.0,511399999.0
2009-05-22 14:26:00,94.0,94.01,94.0,94.0,200800000.0
2009-05-22 14:27:00,94.0,94.005,94.0,94.0,196399998.0
2009-05-22 14:28:00,94.0,94.0,93.98,93.99,374600001.0
2009-05-22 14:29:00,93.99,94.02,93.99,94.005,187000001.0
2009-05-22 14:30:00,94.005,94.005,93.95,93.95,899100001.0
2009-05-22 14:31:00,93.95,93.97,93.875,93.895,856499999.0
2009-05-22 14:32:00,93.89,93.94,93.89,93.935,733800000.0
2009-05-22 14:33:00,93.935,93.935,93.885,93.885,523399998.0
2009-05-22 14:34:00,93.89,93.9,93.87,93.87,597800001.0
2009-05-22 14:35:00,93.865,93.88,93.85,93.88,844000002.0
2009-05-22 14:36:00,93.885,93.94,93.885,93.93,689199999.0
2009-05-22 14:37:00,93.93,93.97,93.93,93.945,707200001.0
2009-05-22 14:38:00,93.945,93.95,93.93,93.93,241600000.0
2009-05-22 14:39:00,93.93,93.94,93.89,93.91,765299999.0
2009-05-22 14:40:00,93.895,93.92,93.875,93.92,441700001.0
2009-05-22 14:41:00,93.92,93.95,93.9,93.94,317100001.0
2009-05-22 14:42:00,93.94,93.95,93.91,93.915,486600001.0
2009-05-22 14:43:00,93.915,93.96,93.895,93.91,705600000.0
2009-05-22 14:44:00,93.915,93.96,93.9,93.955,677000000.0
2009-05-22 14:45:00,93.95,93.95,93.94,93.95,317000001.0
2009-05-22 14:46:00,93.95,93.97,93.935,93.97,327200000.0
2009-05-22 14:47:00,93.975,93.985,93.955,93.97,732000000.0
2009-05-22 14:48:00,93.97,93.975,93.955,93.96,582500001.0
2009-05-22 14:49:00,93.965,93.965,93.95,93.96,473399998.0
2009-05-22 14:50:00,93.96,93.965,93.95,93.95,416600006.0
2009-05-22 14:51:00,93.955,93.985,93.955,93.985,740200000.0
2009-05-22 14:52:00,93.99,94.07,93.99,94.06,798699997.0
2009-05-22 14:53:00,94.06,94.07,94.02,94.05,351200000.0
2009-05-22 14:54:00,94.045,94.07,94.03,94.07,783999997.0
2009-05-22 14:55:00,94.07,94.09,94.07,94.09,496599999.0
2009-05-22 14:56:00,94.09,94.105,94.085,94.09,540600000.0
2009-05-22 14:57:00,94.09,94.1,94.085,94.09,392399997.0
2009-05-22 14:58:00,94.09,94.1,94.085,94.09,590399998.0
2009-05-22 14:59:00,94.09,94.12,94.05,94.115,582299998.0
2009-05-22 15:00:00,94.115,94.125,94.08,94.085,621300000.0
2009-05-22 15:01:00,94.085,94.09,94.055,94.08,642400002.0
2009-05-22 15:02:00,94.08,94.09,94.04,94.05,407100000.0
2009-05-22 15:03:00,94.05,94.08,94.04,94.07,457800000.0
2009-05-22 15:04:00,94.07,94.1,94.06,94.09,307200000.0
2009-05-22 15:05:00,94.095,94.12,94.095,94.11,824600003.0
2009-05-22 15:06:00,94.11,94.115,94.09,94.09,484600000.0
2009-05-22 15:07:00,94.09,94.105,94.08,94.105,295500001.0
2009-05-22 15:08:00,94.105,94.13,94.095,94.115,641799999.0
2009-05-22 15:09:00,94.115,94.13,94.11,94.12,326200000.0
2009-05-22 15:10:00,94.12,94.165,94.11,94.15,558799999.0
2009-05-22 15:11:00,94.15,94.165,94.085,94.125,1070699998.0
2009-05-22 15:12:00,94.125,94.16,94.12,94.135,579400000.0
2009-05-22 15:13:00,94.145,94.16,94.105,94.11,878700000.0
2009-05-22 15:14:00,94.11,94.13,94.095,94.115,542000000.0
2009-05-22 15:15:00,94.11,94.115,94.065,94.065,769699998.0
2009-05-22 15:16:00,94.07,94.105,94.06,94.1,701500000.0
2009-05-22 15:17:00,94.105,94.12,94.09,94.09,584799998.0
2009-05-22 15:18:00,94.09,94.095,94.015,94.02,991000000.0
2009-05-22 15:19:00,94.025,94.03,93.99,94.005,1024199999.0
2009-05-22 15:20:00,94.005,94.075,94.005,94.075,708199999.0
2009-05-22 15:21:00,94.075,94.1,94.025,94.04,688599995.0
2009-05-22 15:22:00,94.04,94.1,94.035,94.08,564600000.0
2009-05-22 15:23:00,94.08,94.15,94.08,94.15,793400003.0
2009-05-22 15:24:00,94.15,94.17,94.12,94.135,800599998.0
2009-05-22 15:25:00,94.14,94.15,94.135,94.15,417200000.0
2009-05-22 15:26:00,94.15,94.17,94.145,94.17,462800000.0
2009-05-22 15:27:00,94.17,94.18,94.16,94.165,705199999.0
2009-05-22 15:28:00,94.165,94.17,94.16,94.16,179999999.0
2009-05-22 15:29:00,94.16,94.185,94.16,94.175,204400000.0
2009-05-22 15:30:00,94.175,94.205,94.175,94.19,591700000.0
2009-05-22 15:31:00,94.19,94.22,94.19,94.22,488900001.0
2009-05-22 15:32:00,94.22,94.25,94.215,94.25,539600002.0
2009-05-22 15:33:00,94.24,94.265,94.225,94.25,686600000.0
2009-05-22 15:34:00,94.245,94.275,94.24,94.27,482800000.0
2009-05-22 15:35:00,94.265,94.265,94.23,94.24,675700002.0
2009-05-22 15:36:00,94.25,94.265,94.245,94.255,706500000.0
2009-05-22 15:37:00,94.25,94.26,94.21,94.225,617699998.0
2009-05-22 15:38:00,94.225,94.26,94.22,94.23,643900001.0
2009-05-22 15:39:00,94.23,94.235,94.205,94.22,639200001.0
2009-05-22 15:40:00,94.22,94.28,94.215,94.28,607300000.0
2009-05-22 15:41:00,94.28,94.28,94.26,94.26,385400000.0
2009-05-22 15:42:00,94.27,94.27,94.25,94.255,633000000.0
2009-05-22 15:43:00,94.25,94.27,94.245,94.27,569100000.0
2009-05-22 15:44:00,94.27,94.27,94.24,94.24,544700000.0
2009-05-22 15:45:00,94.25,94.27,94.24,94.24,439900000.0
2009-05-22 15:46:00,94.24,94.24,94.2,94.205,568800000.0
2009-05-22 15:47:00,94.21,94.21,94.2,94.205,500800001.0
2009-05-22 15:48:00,94.21,94.25,94.19,94.24,652299999.0
2009-05-22 15:49:00,94.24,94.28,94.23,94.23,595000000.0
2009-05-22 15:50:00,94.24,94.27,94.225,94.25,747299999.0
2009-05-22 15:51:00,94.245,94.26,94.235,94.24,595999999.0
2009-05-22 15:52:00,94.24,94.275,94.225,94.245,880500000.0
2009-05-22 15:53:00,94.26,94.28,94.235,94.24,822199998.0
2009-05-22 15:54:00,94.24,94.27,94.24,94.25,574500000.0
2009-05-22 15:55:00,94.245,94.26,94.245,94.245,432800000.0
2009-05-22 15:56:00,94.245,94.25,94.21,94.215,747000002.0
2009-05-22 15:57:00,94.205,94.24,94.17,94.23,794100001.0
2009-05-22 15:58:00,94.235,94.27,94.225,94.23,609500000.0
2009-05-22 15:59:00,94.23,94.26,94.21,94.225,641100000.0
2009-05-22 16:00:00,94.24,94.25,94.2,94.205,550500000.0
2009-05-22 16:01:00,94.205,94.25,94.195,94.215,733200003.0
2009-05-22 16:02:00,94.215,94.22,94.21,94.21,546800001.0
2009-05-22 16:03:00,94.205,94.235,94.2,94.215,534199998.0
2009-05-22 16:04:00,94.21,94.26,94.21,94.255,378200000.0
2009-05-22 16:05:00,94.25,94.28,94.24,94.26,758999999.0
2009-05-22 16:06:00,94.255,94.275,94.25,94.27,491800001.0
2009-05-22 16:07:00,94.265,94.285,94.26,94.265,606600001.0
2009-05-22 16:08:00,94.27,94.29,94.26,94.28,539799997.0
2009-05-22 16:09:00,94.28,94.28,94.265,94.265,367600000.0
2009-05-22 16:10:00,94.265,94.28,94.26,94.28,353399999.0
2009-05-22 16:11:00,94.28,94.28,94.24,94.26,788099998.0
2009-05-22 16:12:00,94.27,94.29,94.25,94.285,684499998.0
2009-05-22 16:13:00,94.285,94.365,94.28,94.365,756000000.0
2009-05-22 16:14:00,94.365,94.38,94.355,94.38,629800000.0
2009-05-22 16:15:00,94.38,94.425,94.345,94.41,781200001.0
2009-05-22 16:16:00,94.41,94.43,94.38,94.42,687800001.0
2009-05-22 16:17:00,94.42,94.425,94.365,94.365,873400001.0
2009-05-22 16:18:00,94.365,94.39,94.34,94.37,748000000.0
2009-05-22 16:19:00,94.38,94.39,94.36,94.365,471399999.0
2009-05-22 16:20:00,94.38,94.39,94.35,94.36,919399999.0
2009-05-22 16:21:00,94.36,94.415,94.36,94.37,831700000.0
2009-05-22 16:22:00,94.37,94.42,94.37,94.41,751400001.0
2009-05-22 16:23:00,94.41,94.44,94.375,94.435,905199999.0
2009-05-22 16:24:00,94.43,94.45,94.39,94.42,664299998.0
2009-05-22 16:25:00,94.42,94.47,94.41,94.465,706799999.0
2009-05-22 16:26:00,94.47,94.48,94.455,94.47,678300000.0
2009-05-22 16:27:00,94.47,94.48,94.46,94.47,961300003.0
2009-05-22 16:28:00,94.47,94.48,94.455,94.47,418000000.0
2009-05-22 16:29:00,94.465,94.48,94.46,94.475,465200000.0
2009-05-22 16:30:00,94.475,94.485,94.46,94.485,625100000.0
2009-05-22 16:31:00,94.485,94.495,94.455,94.465,668200001.0
2009-05-22 16:32:00,94.465,94.48,94.45,94.47,566300000.0
2009-05-22 16:33:00,94.47,94.48,94.465,94.465,198900000.0
2009-05-22 16:34:00,94.47,94.47,94.45,94.455,276900000.0
2009-05-22 16:35:00,94.46,94.465,94.45,94.46,224000000.0
2009-05-22 16:36:00,94.46,94.475,94.435,94.445,835799999.0
2009-05-22 16:37:00,94.445,94.46,94.445,94.45,739799999.0
2009-05-22 16:38:00,94.45,94.46,94.44,94.45,452000000.0
2009-05-22 16:39:00,94.46,94.46,94.44,94.44,446500002.0
2009-05-22 16:40:00,94.44,94.48,94.44,94.47,756699999.0
2009-05-22 16:41:00,94.48,94.49,94.46,94.47,397999999.0
2009-05-22 16:42:00,94.47,94.48,94.465,94.47,96000000.0
2009-05-22 16:43:00,94.48,94.56,94.48,94.56,866100002.0
2009-05-22 16:44:00,94.55,94.665,94.54,94.66,828399999.0
2009-05-22 16:45:00,94.67,94.68,94.6,94.605,818000001.0
2009-05-22 16:46:00,94.61,94.62,94.59,94.605,422600000.0
2009-05-22 16:47:00,94.605,94.62,94.605,94.62,369900000.0
2009-05-22 16:48:00,94.625,94.66,94.62,94.63,865399996.0
2009-05-22 16:49:00,94.63,94.67,94.63,94.665,746399999.0
2009-05-22 16:50:00,94.67,94.73,94.67,94.7,866199999.0
2009-05-22 16:51:00,94.705,94.71,94.69,94.7,596400000.0
2009-05-22 16:52:00,94.7,94.705,94.68,94.695,682600002.0
2009-05-22 16:53:00,94.695,94.695,94.67,94.68,456800000.0
2009-05-22 16:54:00,94.68,94.68,94.64,94.65,547299997.0
2009-05-22 16:55:00,94.66,94.66,94.63,94.635,180400000.0
2009-05-22 16:56:00,94.635,94.66,94.63,94.65,365900001.0
2009-05-22 16:57:00,94.64,94.65,94.625,94.625,304799999.0
2009-05-22 16:58:00,94.625,94.635,94.61,94.63,548200000.0
2009-05-22 16:59:00,94.63,94.68,94.63,94.66,468200000.0
2009-05-22 17:00:00,94.67,94.67,94.63,94.63,464299999.0
2009-05-22 17:01:00,94.63,94.64,94.62,94.63,575100000.0
2009-05-22 17:02:00,94.63,94.635,94.62,94.625,341200000.0
2009-05-22 17:03:00,94.62,94.63,94.62,94.63,431199998.0
2009-05-22 17:04:00,94.625,94.625,94.61,94.62,328400000.0
2009-05-22 17:05:00,94.62,94.63,94.615,94.62,241800000.0
2009-05-22 17:06:00,94.615,94.63,94.605,94.62,822999988.0
2009-05-22 17:07:00,94.62,94.62,94.61,94.615,541399996.0
2009-05-22 17:08:00,94.615,94.62,94.545,94.545,407500001.0
2009-05-22 17:09:00,94.545,94.57,94.525,94.55,660900000.0
2009-05-22 17:10:00,94.55,94.57,94.535,94.545,607000001.0
2009-05-22 17:11:00,94.54,94.57,94.54,94.55,542399997.0
2009-05-22 17:12:00,94.545,94.585,94.545,94.565,645000000.0
2009-05-22 17:13:00,94.56,94.605,94.56,94.6,796199998.0
2009-05-22 17:14:00,94.6,94.6,94.56,94.565,466199999.0
2009-05-22 17:15:00,94.56,94.59,94.56,94.575,532200000.0
2009-05-22 17:16:00,94.58,94.58,94.55,94.575,916400005.0
2009-05-22 17:17:00,94.575,94.575,94.555,94.56,583000002.0
2009-05-22 17:18:00,94.56,94.56,94.545,94.555,249200000.0
2009-05-22 17:19:00,94.555,94.58,94.555,94.555,575099996.0
2009-05-22 17:20:00,94.555,94.57,94.535,94.535,900400006.0
2009-05-22 17:21:00,94.54,94.56,94.54,94.55,549799992.0
2009-05-22 17:22:00,94.55,94.59,94.55,94.575,355999998.0
2009-05-22 17:23:00,94.575,94.575,94.56,94.56,137000000.0
2009-05-22 17:24:00,94.56,94.59,94.55,94.59,526800003.0
2009-05-22 17:25:00,94.59,94.6,94.565,94.58,440500000.0
2009-05-22 17:26:00,94.575,94.58,94.54,94.55,841399993.0
2009-05-22 17:27:00,94.535,94.535,94.51,94.52,852499992.0
2009-05-22 17:28:00,94.515,94.525,94.5,94.505,704799999.0
2009-05-22 17:29:00,94.505,94.51,94.47,94.475,896000001.0
2009-05-22 17:30:00,94.48,94.5,94.47,94.495,505000001.0
2009-05-22 17:31:00,94.495,94.52,94.495,94.51,525400001.0
2009-05-22 17:32:00,94.51,94.515,94.49,94.49,433800000.0
2009-05-22 17:33:00,94.49,94.49,94.465,94.475,543800000.0
2009-05-22 17:34:00,94.47,94.48,94.45,94.455,422000000.0
2009-05-22 17:35:00,94.45,94.46,94.42,94.425,573000000.0
2009-05-22 17:36:00,94.42,94.43,94.41,94.415,575700000.0
2009-05-22 17:37:00,94.415,94.42,94.41,94.415,400400000.0
2009-05-22 17:38:00,94.415,94.425,94.41,94.41,296199993.0
2009-05-22 17:39:00,94.41,94.44,94.41,94.44,334400000.0
2009-05-22 17:40:00,94.44,94.44,94.415,94.425,510400002.0
2009-05-22 17:41:00,94.425,94.44,94.325,94.355,1079199999.0
2009-05-22 17:42:00,94.35,94.37,94.35,94.35,993599997.0
2009-05-22 17:43:00,94.35,94.395,94.33,94.395,573000000.0
2009-05-22 17:44:00,94.39,94.395,94.36,94.38,747999999.0
2009-05-22 17:45:00,94.385,94.42,94.385,94.4,441199996.0
2009-05-22 17:46:00,94.4,94.41,94.4,94.4,289400000.0
2009-05-22 17:47:00,94.4,94.42,94.395,94.41,543699998.0
2009-05-22 17:48:00,94.42,94.43,94.405,94.41,597799999.0
2009-05-22 17:49:00,94.41,94.43,94.41,94.43,422399999.0
2009-05-22 17:50:00,94.425,94.465,94.415,94.46,950999997.0
2009-05-22 17:51:00,94.45,94.47,94.44,94.46,570200002.0
2009-05-22 17:52:00,94.455,94.455,94.42,94.42,764599999.0
2009-05-22 17:53:00,94.415,94.47,94.41,94.465,238900000.0
2009-05-22 17:54:00,94.465,94.47,94.46,94.46,120400000.0
2009-05-22 17:55:00,94.46,94.47,94.42,94.43,624599997.0
2009-05-22 17:56:00,94.43,94.5,94.43,94.5,1006000002.0
2009-05-22 17:57:00,94.5,94.5,94.46,94.46,392400001.0
2009-05-22 17:58:00,94.46,94.465,94.45,94.45,406199995.0
2009-05-22 17:59:00,94.45,94.47,94.45,94.45,643599996.0
2009-05-22 18:00:00,94.45,94.48,94.45,94.465,579199999.0
2009-05-22 18:01:00,94.465,94.48,94.41,94.43,453900000.0
2009-05-22 18:02:00,94.43,94.455,94.43,94.455,240400000.0
2009-05-22 18:03:00,94.45,94.495,94.45,94.48,539000000.0
2009-05-22 18:04:00,94.48,94.515,94.465,94.505,492599995.0
2009-05-22 18:05:00,94.505,94.51,94.47,94.48,470599996.0
2009-05-22 18:06:00,94.48,94.535,94.46,94.53,639999998.0
2009-05-22 18:07:00,94.53,94.54,94.51,94.525,425200002.0
2009-05-22 18:08:00,94.53,94.53,94.5,94.525,370399999.0
2009-05-22 18:09:00,94.52,94.525,94.51,94.51,283599998.0
2009-05-22 18:10:00,94.505,94.52,94.5,94.505,861600002.0
2009-05-22 18:11:00,94.51,94.535,94.51,94.52,373200000.0
2009-05-22 18:12:00,94.52,94.525,94.48,94.48,714799996.0
2009-05-22 18:13:00,94.48,94.49,94.445,94.47,552799998.0
2009-05-22 18:14:00,94.48,94.48,94.44,94.46,348000000.0
2009-05-22 18:15:00,94.46,94.47,94.45,94.47,330799998.0
2009-05-22 18:16:00,94.46,94.49,94.46,94.48,527800002.0
2009-05-22 18:17:00,94.48,94.49,94.48,94.48,233799993.0
2009-05-22 18:18:00,94.485,94.51,94.485,94.5,403199999.0
2009-05-22 18:19:00,94.5,94.5,94.49,94.49,71200000.0
2009-05-22 18:20:00,94.48,94.51,94.465,94.49,543199995.0
2009-05-22 18:21:00,94.49,94.49,94.455,94.46,758799997.0
2009-05-22 18:22:00,94.46,94.465,94.455,94.46,191200000.0
2009-05-22 18:23:00,94.46,94.46,94.455,94.46,167300000.0
2009-05-22 18:24:00,94.46,94.46,94.435,94.435,33200000.0
2009-05-22 18:25:00,94.435,94.435,94.43,94.43,294399999.0
2009-05-22 18:26:00,94.43,94.44,94.41,94.44,217399999.0
2009-05-22 18:27:00,94.43,94.44,94.43,94.44,78100000.0
2009-05-22 18:28:00,94.44,94.44,94.43,94.44,68799999.0
2009-05-22 18:29:00,94.44,94.48,94.44,94.47,271800000.0
2009-05-22 18:30:00,94.47,94.47,94.46,94.46,84200000.0
2009-05-22 18:31:00,94.455,94.455,94.445,94.445,184900003.0
2009-05-22 18:32:00,94.445,94.45,94.44,94.44,264200003.0
2009-05-22 18:33:00,94.45,94.46,94.445,94.45,329800001.0
2009-05-22 18:34:00,94.45,94.46,94.45,94.455,138800002.0
2009-05-22 18:35:00,94.46,94.47,94.425,94.43,522800000.0
2009-05-22 18:36:00,94.435,94.44,94.425,94.435,334200001.0
2009-05-22 18:37:00,94.44,94.445,94.435,94.44,99000000.0
2009-05-22 18:38:00,94.435,94.445,94.425,94.435,182399997.0
2009-05-22 18:39:00,94.435,94.44,94.435,94.44,287799997.0
2009-05-22 18:40:00,94.44,94.44,94.42,94.435,107800000.0
2009-05-22 18:41:00,94.435,94.44,94.43,94.435,128599998.0
2009-05-22 18:42:00,94.43,94.44,94.43,94.44,22999999.0
2009-05-22 18:43:00,94.44,94.44,94.42,94.42,148299999.0
2009-05-22 18:44:00,94.42,94.455,94.42,94.445,569799998.0
2009-05-22 18:45:00,94.445,94.45,94.44,94.44,91600000.0
2009-05-22 18:46:00,94.44,94.45,94.42,94.45,320399999.0
2009-05-22 18:47:00,94.45,94.455,94.45,94.45,227600000.0
2009-05-22 18:48:00,94.45,94.46,94.43,94.455,500599994.0
2009-05-22 18:49:00,94.45,94.46,94.41,94.41,515599999.0
2009-05-22 18:50:00,94.41,94.41,94.365,94.375,365399999.0
2009-05-22 18:51:00,94.375,94.405,94.37,94.405,352999996.0
2009-05-22 18:52:00,94.4,94.425,94.4,94.415,233299999.0
2009-05-22 18:53:00,94.415,94.46,94.415,94.46,447999999.0
2009-05-22 18:54:00,94.46,94.47,94.44,94.46,571399997.0
2009-05-22 18:55:00,94.46,94.465,94.43,94.435,928399999.0
2009-05-22 18:56:00,94.435,94.44,94.43,94.43,129599999.0
2009-05-22 18:57:00,94.435,94.44,94.41,94.41,247100000.0
2009-05-22 18:58:00,94.41,94.41,94.4,94.41,231599998.0
2009-05-22 18:59:00,94.42,94.43,94.405,94.43,422200000.0
2009-05-22 19:00:00,94.43,94.445,94.42,94.42,845200000.0
2009-05-22 19:01:00,94.43,94.455,94.42,94.44,697999994.0
2009-05-22 19:02:00,94.44,94.445,94.44,94.44,98600000.0
2009-05-22 19:03:00,94.44,94.455,94.41,94.41,390800000.0
2009-05-22 19:04:00,94.405,94.43,94.4,94.42,489400001.0
2009-05-22 19:05:00,94.415,94.42,94.38,94.38,326400001.0
2009-05-22 19:06:00,94.38,94.395,94.36,94.39,628400004.0
2009-05-22 19:07:00,94.39,94.415,94.38,94.41,597599995.0
2009-05-22 19:08:00,94.41,94.42,94.41,94.415,33800000.0
2009-05-22 19:09:00,94.41,94.415,94.385,94.4,163000000.0
2009-05-22 19:10:00,94.39,94.445,94.38,94.445,509599999.0
2009-05-22 19:11:00,94.445,94.465,94.395,94.395,388799998.0
2009-05-22 19:12:00,94.41,94.425,94.4,94.425,526799995.0
2009-05-22 19:13:00,94.42,94.42,94.42,94.42,164399995.0
2009-05-22 19:14:00,94.42,94.43,94.41,94.42,243599999.0
2009-05-22 19:15:00,94.42,94.435,94.415,94.43,430599996.0
2009-05-22 19:16:00,94.43,94.43,94.42,94.42,368199999.0
2009-05-22 19:17:00,94.415,94.435,94.41,94.415,314399995.0
2009-05-22 19:18:00,94.415,94.43,94.4,94.415,243800000.0
2009-05-22 19:19:00,94.415,94.415,94.4,94.41,217100000.0
2009-05-22 19:20:00,94.415,94.42,94.4,94.42,146999999.0
2009-05-22 19:21:00,94.43,94.43,94.425,94.43,10000000.0
2009-05-22 19:22:00,94.43,94.44,94.43,94.43,162600000.0
2009-05-22 19:23:00,94.43,94.44,94.415,94.42,286999999.0
2009-05-22 19:24:00,94.435,94.46,94.43,94.455,786399992.0
2009-05-22 19:25:00,94.455,94.49,94.455,94.465,368000000.0
2009-05-22 19:26:00,94.465,94.485,94.465,94.485,217600003.0
2009-05-22 19:27:00,94.485,94.49,94.47,94.48,225199997.0
2009-05-22 19:28:00,94.48,94.49,94.44,94.44,596699995.0
2009-05-22 19:29:00,94.45,94.46,94.44,94.46,387399995.0
2009-05-22 19:30:00,94.46,94.47,94.45,94.46,671199993.0
2009-05-22 19:31:00,94.455,94.455,94.42,94.435,641199990.0
2009-05-22 19:32:00,94.435,94.445,94.42,94.425,344199996.0
2009-05-22 19:33:00,94.425,94.425,94.38,94.405,566199999.0
2009-05-22 19:34:00,94.41,94.41,94.4,94.4,180000001.0
2009-05-22 19:35:00,94.4,94.4,94.4,94.4,276400000.0
2009-05-22 19:36:00,94.4,94.4,94.39,94.39,180399998.0
2009-05-22 19:37:00,94.39,94.4,94.375,94.39,254400002.0
2009-05-22 19:38:00,94.39,94.39,94.38,94.38,220799998.0
2009-05-22 19:39:00,94.38,94.39,94.38,94.38,169399999.0
2009-05-22 19:40:00,94.38,94.38,94.38,94.38,12200000.0
2009-05-22 19:41:00,94.38,94.4,94.38,94.38,94800000.0
2009-05-22 19:42:00,94.395,94.425,94.39,94.41,368200001.0
2009-05-22 19:43:00,94.41,94.43,94.41,94.43,323199998.0
2009-05-22 19:44:00,94.43,94.435,94.42,94.435,213799997.0
2009-05-22 19:45:00,94.43,94.44,94.42,94.435,221400000.0
2009-05-22 19:46:00,94.425,94.43,94.425,94.425,298199999.0
2009-05-22 19:47:00,94.425,94.425,94.425,94.425,14800000.0
2009-05-22 19:48:00,94.425,94.43,94.425,94.425,110599999.0
2009-05-22 19:49:00,94.42,94.465,94.42,94.465,378800001.0
2009-05-22 19:50:00,94.465,94.485,94.46,94.47,421400004.0
2009-05-22 19:51:00,94.47,94.49,94.465,94.465,300099999.0
2009-05-22 19:52:00,94.47,94.485,94.47,94.47,491199998.0
2009-05-22 19:53:00,94.47,94.48,94.465,94.475,457799998.0
2009-05-22 19:54:00,94.475,94.48,94.475,94.48,14600000.0
2009-05-22 19:55:00,94.48,94.49,94.47,94.48,406800001.0
2009-05-22 19:56:00,94.49,94.51,94.49,94.5,267199994.0
2009-05-22 19:57:00,94.5,94.55,94.5,94.55,507799996.0
2009-05-22 19:58:00,94.545,94.545,94.52,94.52,306600000.0
2009-05-22 19:59:00,94.52,94.52,94.5,94.51,157600000.0
2009-05-22 20:00:00,94.51,94.51,94.5,94.5,119399997.0
2009-05-22 20:01:00,94.5,94.535,94.5,94.535,87000000.0
2009-05-22 20:02:00,94.525,94.575,94.525,94.56,391200002.0
2009-05-22 20:03:00,94.56,94.56,94.51,94.525,353200000.0
2009-05-22 20:04:00,94.525,94.59,94.525,94.58,837399999.0
2009-05-22 20:05:00,94.58,94.58,94.535,94.54,529999999.0
2009-05-22 20:06:00,94.56,94.58,94.555,94.555,235600001.0
2009-05-22 20:07:00,94.56,94.56,94.53,94.55,320600000.0
2009-05-22 20:08:00,94.55,94.565,94.54,94.565,208600001.0
2009-05-22 20:09:00,94.55,94.565,94.54,94.56,342999999.0
2009-05-22 20:10:00,94.57,94.59,94.56,94.585,187400002.0
2009-05-22 20:11:00,94.585,94.6,94.585,94.6,82400000.0
2009-05-22 20:12:00,94.6,94.67,94.6,94.66,719799999.0
2009-05-22 20:13:00,94.66,94.68,94.655,94.67,527000001.0
2009-05-22 20:14:00,94.67,94.71,94.67,94.7,453400000.0
2009-05-22 20:15:00,94.705,94.71,94.69,94.69,361399996.0
2009-05-22 20:16:00,94.69,94.82,94.69,94.8,510200002.0
2009-05-22 20:17:00,94.795,94.83,94.78,94.82,336599999.0
2009-05-22 20:18:00,94.82,94.865,94.81,94.86,575899995.0
2009-05-22 20:19:00,94.86,94.915,94.86,94.905,355099999.0
2009-05-22 20:20:00,94.905,94.91,94.86,94.865,389600000.0
2009-05-22 20:21:00,94.86,94.89,94.86,94.89,281000000.0
2009-05-22 20:22:00,94.88,94.88,94.865,94.865,510199999.0
2009-05-22 20:23:00,94.865,94.89,94.86,94.86,295600000.0
2009-05-22 20:24:00,94.86,94.87,94.86,94.87,49800000.0
2009-05-22 20:25:00,94.87,94.89,94.87,94.87,164200000.0
2009-05-22 20:26:00,94.88,94.88,94.87,94.87,233600000.0
2009-05-22 20:27:00,94.86,94.865,94.86,94.86,161200000.0
2009-05-22 20:28:00,94.855,94.87,94.855,94.86,242999994.0
2009-05-22 20:29:00,94.86,94.875,94.85,94.86,574599995.0
2009-05-22 20:30:00,94.86,94.87,94.85,94.87,263200000.0
2009-05-22 20:31:00,94.865,94.87,94.85,94.85,221699999.0
2009-05-22 20:32:00,94.86,94.86,94.85,94.85,187300000.0
2009-05-22 20:33:00,94.85,94.86,94.85,94.85,167799995.0
2009-05-22 20:34:00,94.85,94.86,94.85,94.86,45400001.0
2009-05-22 20:35:00,94.85,94.852,94.849,94.851,50200001.0
2009-05-22 20:36:00,94.86,94.86,94.855,94.86,50200001.0
2009-05-22 20:37:00,94.86,94.86,94.85,94.85,98199999.0
2009-05-22 20:38:00,94.85,94.87,94.845,94.855,339100000.0
2009-05-22 20:39:00,94.85,94.85,94.84,94.84,34800000.0
2009-05-22 20:40:00,94.84,94.845,94.84,94.84,166599997.0
2009-05-22 20:41:00,94.84,94.855,94.84,94.855,148400002.0
2009-05-22 20:42:00,94.86,94.86,94.85,94.85,140999998.0
2009-05-22 20:43:00,94.84,94.84,94.82,94.82,307600001.0
2009-05-22 20:44:00,94.825,94.83,94.815,94.815,141800001.0
2009-05-22 20:45:00,94.805,94.805,94.775,94.775,267999999.0
2009-05-22 20:46:00,94.78,94.8,94.78,94.795,348199997.0
2009-05-22 20:47:00,94.8,94.8,94.78,94.79,116799999.0
2009-05-22 20:48:00,94.795,94.795,94.775,94.79,260999996.0
2009-05-22 20:49:00,94.795,94.795,94.775,94.775,183800002.0
2009-05-22 20:50:00,94.78,94.79,94.78,94.79,256200001.0
2009-05-22 20:51:00,94.79,94.79,94.79,94.79,14200000.0
2009-05-22 20:52:00,94.79,94.79,94.785,94.785,46400000.0
2009-05-22 20:53:00,94.785,94.79,94.78,94.785,96400001.0
2009-05-22 20:54:00,94.785,94.785,94.77,94.775,427799994.0
2009-05-22 20:55:00,94.775,94.78,94.77,94.77,177000000.0
2009-05-22 20:56:00,94.77,94.81,94.77,94.805,289199998.0
2009-05-22 20:57:00,94.82,94.82,94.795,94.81,281200000.0
2009-05-22 20:58:00,94.805,94.81,94.79,94.81,88600000.0
2009-05-22 20:59:00,94.81,94.82,94.8,94.8,171200001.0
2009-05-22 21:00:00,94.8,94.815,94.795,94.8,316600002.0
2009-05-22 21:01:00,94.795,94.81,94.79,94.81,172200000.0
2009-05-22 21:02:00,94.81,94.82,94.81,94.82,127200000.0
2009-05-22 21:03:00,94.825,94.84,94.82,94.84,271400000.0
2009-05-22 21:04:00,94.84,94.85,94.815,94.845,378600000.0
2009-05-22 21:05:00,94.845,94.845,94.835,94.84,245800001.0
2009-05-22 21:06:00,94.84,94.845,94.84,94.845,75800001.0
2009-05-22 21:07:00,94.84,94.84,94.82,94.83,152400000.0
2009-05-22 21:08:00,94.83,94.84,94.83,94.835,177200000.0
2009-05-22 21:09:00,94.84,94.85,94.835,94.85,218800000.0
2009-05-22 21:10:00,94.84,94.85,94.84,94.85,122600000.0
2009-05-22 21:11:00,94.85,94.86,94.85,94.855,64000000.0
2009-05-22 21:12:00,94.855,94.86,94.85,94.85,36800000.0
2009-05-22 21:13:00,94.855,94.86,94.85,94.85,62400000.0
2009-05-22 21:14:00,94.84,94.84,94.83,94.84,73000000.0
2009-05-22 21:15:00,94.83,94.83,94.83,94.83,21200000.0
2009-05-22 21:16:00,94.83,94.83,94.82,94.82,72800000.0
2009-05-22 21:17:00,94.83,94.84,94.83,94.83,68000000.0
2009-05-22 21:18:00,94.83,94.83,94.81,94.81,117000000.0
2009-05-22 21:19:00,94.81,94.82,94.81,94.81,53000000.0
2009-05-22 21:20:00,94.81,94.81,94.81,94.81,48600000.0
2009-05-22 21:21:00,94.81,94.82,94.81,94.82,22400000.0
2009-05-22 21:22:00,94.82,94.82,94.82,94.82,32200000.0
2009-05-22 21:23:00,94.82,94.82,94.82,94.82,49600000.0
2009-05-22 21:24:00,94.82,94.82,94.82,94.82,35000000.0
2009-05-22 21:25:00,94.81,94.81,94.8,94.81,154600001.0
2009-05-22 21:26:00,94.81,94.81,94.805,94.81,60200000.0
2009-05-22 21:27:00,94.805,94.805,94.805,94.805,14000000.0
2009-05-22 21:28:00,94.805,94.81,94.79,94.8,247200000.0
2009-05-22 21:29:00,94.805,94.805,94.8,94.8,31400000.0
2009-05-22 21:30:00,94.8,94.8,94.78,94.78,183200000.0
2009-05-22 21:31:00,94.78,94.79,94.78,94.785,32200000.0
2009-05-22 21:32:00,94.8,94.8,94.795,94.795,54199999.0
2009-05-22 21:33:00,94.8,94.8,94.8,94.8,23800000.0
2009-05-22 21:34:00,94.8,94.8,94.8,94.8,10800000.0
2009-05-22 21:35:00,94.81,94.81,94.8,94.8,15600000.0
2009-05-22 21:36:00,94.81,94.81,94.8,94.81,63000000.0
2009-05-22 21:37:00,94.81,94.82,94.81,94.81,130200000.0
2009-05-22 21:38:00,94.81,94.81,94.81,94.81,10800000.0
2009-05-22 21:39:00,94.81,94.82,94.81,94.82,30600000.0
2009-05-22 21:40:00,94.82,94.82,94.79,94.79,157800000.0
2009-05-22 21:41:00,94.79,94.81,94.79,94.8,118400000.0
2009-05-22 21:42:00,94.8,94.8,94.795,94.795,77400003.0
2009-05-22 21:43:00,94.815,94.825,94.815,94.825,71800000.0
2009-05-22 21:44:00,94.825,94.825,94.8,94.81,93800001.0
2009-05-22 21:45:00,94.81,94.81,94.805,94.805,89200000.0
2009-05-22 21:46:00,94.8,94.81,94.8,94.805,154400000.0
2009-05-22 21:47:00,94.805,94.82,94.805,94.81,119200000.0
2009-05-22 21:48:00,94.81,94.81,94.8,94.81,202800001.0
2009-05-22 21:49:00,94.8,94.8,94.78,94.78,302000001.0
2009-05-22 21:50:00,94.78,94.8,94.78,94.78,123000000.0
2009-05-22 21:51:00,94.795,94.795,94.79,94.79,38000000.0
2009-05-22 21:52:00,94.79,94.79,94.79,94.79,14000000.0
2009-05-22 21:53:00,94.8,94.8,94.75,94.79,265199999.0
2009-05-22 21:54:00,94.8,94.8,94.765,94.77,99900000.0
2009-05-22 21:55:00,94.763,94.764,94.761,94.763,116800000.0
2009-05-22 21:56:00,94.77,94.785,94.76,94.78,116800000.0
2009-05-22 21:57:00,94.78,94.78,94.775,94.78,162000003.0
2009-05-22 21:58:00,94.78,94.78,94.755,94.76,49400000.0
2009-05-22 21:59:00,94.76,94.82,94.76,94.8,249400002.0
2009-05-22 22:00:00,94.805,94.81,94.79,94.795,57400000.0
2009-05-22 22:01:00,94.795,94.805,94.79,94.805,127399999.0
2009-05-22 22:02:00,94.8,94.81,94.8,94.805,142900000.0
2009-05-22 22:03:00,94.805,94.81,94.8,94.8,76800000.0
2009-05-22 22:04:00,94.8,94.805,94.79,94.8,115800000.0
2009-05-22 22:05:00,94.8,94.805,94.8,94.8,66600000.0
2009-05-22 22:06:00,94.81,94.83,94.81,94.82,74800000.0
2009-05-22 22:07:00,94.82,94.84,94.82,94.83,131999999.0
2009-05-22 22:08:00,94.845,94.85,94.84,94.85,24400000.0
2009-05-22 22:09:00,94.845,94.86,94.84,94.84,253599999.0
2009-05-22 22:10:00,94.85,94.865,94.85,94.86,62800000.0
2009-05-22 22:11:00,94.86,94.87,94.85,94.85,70000000.0
2009-05-22 22:12:00,94.805,94.835,94.805,94.815,102600000.0
2009-05-22 22:13:00,94.815,94.825,94.81,94.825,320200013.0
2009-05-22 22:14:00,94.825,94.83,94.815,94.82,162399998.0
2009-05-22 22:15:00,94.815,94.83,94.81,94.82,74600000.0
2009-05-22 22:16:00,94.82,94.83,94.8,94.815,105600000.0
2009-05-22 22:17:00,94.77,94.785,94.77,94.785,20600000.0
2009-05-22 22:18:00,94.79,94.805,94.79,94.805,19200000.0
2009-05-22 22:19:00,94.805,94.855,94.805,94.845,88400000.0
2009-05-22 22:20:00,94.845,94.845,94.82,94.82,74400000.0
2009-05-22 22:21:00,94.82,94.835,94.82,94.825,68800000.0
2009-05-22 22:22:00,94.825,94.835,94.805,94.81,112800000.0
2009-05-22 22:23:00,94.815,94.855,94.815,94.85,158199999.0
2009-05-22 22:24:00,94.85,94.85,94.84,94.84,19200000.0
2009-05-22 22:25:00,94.815,94.815,94.815,94.815,10800000.0
2009-05-22 22:26:00,94.85,94.85,94.845,94.85,65400000.0
2009-05-22 22:27:00,94.84,94.84,94.84,94.84,28200000.0
2009-05-22 22:28:00,94.815,94.815,94.81,94.815,32400000.0
2009-05-22 22:29:00,94.82,94.82,94.81,94.82,67200000.0
2009-05-22 22:30:00,94.83,94.87,94.83,94.85,165200000.0
2009-05-22 22:31:00,94.85,94.85,94.825,94.84,150600000.0
2009-05-22 22:32:00,94.825,94.83,94.825,94.83,19800000.0
2009-05-22 22:33:00,94.83,94.83,94.83,94.83,6600000.0
2009-05-22 22:34:00,94.835,94.84,94.805,94.82,246600001.0
2009-05-22 22:35:00,94.82,94.82,94.82,94.82,10800000.0
2009-05-22 22:36:00,94.813,94.815,94.811,94.811,136400000.0
2009-05-22 22:37:00,94.835,94.845,94.815,94.82,136400000.0
2009-05-22 22:38:00,94.85,94.86,94.85,94.86,79399999.0
2009-05-22 22:39:00,94.86,94.86,94.85,94.86,43200000.0
2009-05-22 22:40:00,94.87,94.88,94.81,94.835,216500000.0
2009-05-22 22:41:00,94.83,94.83,94.775,94.78,60800000.0
2009-05-22 22:42:00,94.785,94.79,94.78,94.78,131600001.0
2009-05-22 22:43:00,94.775,94.775,94.775,94.775,46400000.0
2009-05-22 22:44:00,94.78,94.78,94.775,94.78,46400000.0
2009-05-22 22:45:00,94.78,94.78,94.78,94.78,42600000.0
2009-05-22 22:46:00,94.78,94.78,94.78,94.78,21600000.0
2009-05-22 22:47:00,94.78,94.795,94.78,94.795,28800000.0
2009-05-22 22:48:00,94.795,94.795,94.795,94.795,6600000.0
2009-05-22 22:49:00,94.795,94.795,94.795,94.795,6600000.0
2009-05-22 22:50:00,94.795,94.795,94.785,94.795,72000000.0
2009-05-22 22:51:00,94.79,94.79,94.78,94.78,163400000.0
2009-05-22 22:52:00,94.78,94.78,94.77,94.77,48399999.0
2009-05-22 22:53:00,94.77,94.77,94.76,94.76,92800000.0
2009-05-22 22:54:00,94.765,94.775,94.765,94.765,79800000.0
2009-05-22 22:55:00,94.765,94.77,94.75,94.76,154600000.0
2009-05-22 22:56:00,94.75,94.75,94.75,94.75,154400000.0
2009-05-22 22:57:00,94.75,94.785,94.75,94.78,154400000.0
2009-05-22 22:58:00,94.775,94.775,94.77,94.77,14600000.0
2009-05-22 22:59:00,94.77,94.77,94.755,94.76,43800000.0
2009-05-24 23:02:00,94.635,94.665,94.635,94.655,21600000.0
2009-05-24 23:03:00,94.645,94.66,94.645,94.655,12000000.0
2009-05-24 23:04:00,94.65,94.65,94.65,94.65,4000000.0
2009-05-24 23:05:00,94.65,94.67,94.645,94.67,30800000.0
2009-05-24 23:06:00,94.67,94.67,94.655,94.67,15200000.0
2009-05-24 23:07:00,94.67,94.67,94.665,94.665,9600000.0
2009-05-24 23:08:00,94.665,94.665,94.665,94.665,9600000.0
2009-05-24 23:09:00,94.665,94.665,94.665,94.665,3200000.0
2009-05-24 23:10:00,94.665,94.665,94.665,94.665,2400000.0
2009-05-24 23:11:00,94.665,94.69,94.645,94.675,39600000.0
2009-05-24 23:12:00,94.68,94.695,94.665,94.665,27200000.0
2009-05-24 23:13:00,94.665,94.665,94.65,94.65,136000000.0
2009-05-24 23:14:00,94.65,94.705,94.645,94.705,159600000.0
2009-05-24 23:15:00,94.7,94.7,94.675,94.675,299800000.0
2009-05-24 23:16:00,94.675,94.695,94.675,94.675,237800000.0
2009-05-24 23:17:00,94.675,94.695,94.675,94.685,170800000.0
2009-05-24 23:18:00,94.68,94.7,94.68,94.7,126800000.0
2009-05-24 23:19:00,94.7,94.7,94.7,94.7,54400000.0
2009-05-24 23:20:00,94.7,94.7,94.7,94.7,25600000.0
2009-05-24 23:21:00,94.7,94.7,94.7,94.7,3200000.0
2009-05-24 23:23:00,94.7,94.7,94.695,94.695,22400000.0
2009-05-24 23:24:00,94.7,94.7,94.7,94.7,12800000.0
2009-05-24 23:25:00,94.7,94.7,94.7,94.7,12800000.0
2009-05-24 23:26:00,94.7,94.705,94.7,94.7,77600000.0
2009-05-24 23:28:00,94.7,94.705,94.7,94.7,10400000.0
2009-05-24 23:29:00,94.7,94.71,94.7,94.7,16000000.0
2009-05-24 23:30:00,94.7,94.76,94.695,94.76,80000000.0
2009-05-24 23:31:00,94.76,94.795,94.755,94.775,68200000.0
2009-05-24 23:32:00,94.775,94.78,94.775,94.78,49600000.0
2009-05-24 23:33:00,94.78,94.795,94.78,94.79,83000000.0
2009-05-24 23:35:00,94.78,94.78,94.78,94.78,25200000.0
2009-05-24 23:36:00,94.78,94.78,94.75,94.765,51800000.0
2009-05-24 23:37:00,94.765,94.765,94.755,94.76,43200000.0
2009-05-24 23:39:00,94.76,94.77,94.74,94.765,85400000.0
2009-05-24 23:40:00,94.765,94.77,94.76,94.76,43400000.0
2009-05-24 23:41:00,94.76,94.76,94.74,94.755,38800000.0
2009-05-24 23:42:00,94.755,94.755,94.755,94.755,10800000.0
2009-05-24 23:43:00,94.75,94.76,94.75,94.76,18200000.0
2009-05-24 23:44:00,94.76,94.77,94.76,94.77,20600000.0
2009-05-24 23:49:00,94.77,94.77,94.77,94.77,4200000.0
2009-05-24 23:50:00,94.77,94.77,94.77,94.77,8400000.0
2009-05-24 23:51:00,94.77,94.77,94.77,94.77,4200000.0
2009-05-24 23:52:00,94.77,94.77,94.745,94.755,40000000.0
2009-05-24 23:53:00,94.755,94.78,94.75,94.77,44000000.0
2009-05-24 23:55:00,94.77,94.77,94.75,94.75,14800000.0
2009-05-24 23:56:00,94.74,94.74,94.73,94.73,21200000.0
2009-05-24 23:57:00,94.73,94.735,94.68,94.7,38000000.0
2009-05-24 23:58:00,94.7,94.745,94.7,94.725,45800000.0
2009-05-24 23:59:00,94.72,94.725,94.72,94.725,30600000.0
2009-05-25 00:00:00,94.735,94.735,94.68,94.7,92000000.0
2009-05-25 00:01:00,94.705,94.705,94.645,94.655,81400000.0
2009-05-25 00:02:00,94.64,94.64,94.6,94.62,72200000.0
2009-05-25 00:03:00,94.625,94.625,94.59,94.6,118200000.0
2009-05-25 00:04:00,94.6,94.615,94.6,94.6,49600000.0
2009-05-25 00:05:00,94.6,94.6,94.535,94.565,90600000.0
2009-05-25 00:06:00,94.56,94.57,94.56,94.56,177600000.0
2009-05-25 00:07:00,94.56,94.56,94.56,94.56,107800000.0
2009-05-25 00:08:00,94.56,94.59,94.55,94.58,179800000.0
2009-05-25 00:09:00,94.575,94.595,94.545,94.55,182000000.0
2009-05-25 00:10:00,94.55,94.58,94.55,94.58,77400000.0
2009-05-25 00:11:00,94.575,94.58,94.55,94.575,89800000.0
2009-05-25 00:12:00,94.57,94.58,94.545,94.55,285200000.0
2009-05-25 00:13:00,94.56,94.58,94.55,94.56,158500000.0
2009-05-25 00:14:00,94.56,94.575,94.555,94.56,81600000.0
2009-05-25 00:15:00,94.56,94.56,94.54,94.54,34000000.0
2009-05-25 00:16:00,94.545,94.56,94.53,94.55,42400000.0
2009-05-25 00:17:00,94.55,94.575,94.54,94.55,278200000.0
2009-05-25 00:18:00,94.56,94.56,94.55,94.56,43800000.0
2009-05-25 00:19:00,94.55,94.56,94.55,94.55,39000000.0
2009-05-25 00:20:00,94.55,94.57,94.545,94.55,85400000.0
2009-05-25 00:21:00,94.55,94.57,94.55,94.55,186200000.0
2009-05-25 00:22:00,94.55,94.575,94.54,94.55,257600000.0
2009-05-25 00:23:00,94.565,94.565,94.55,94.565,11600000.0
2009-05-25 00:24:00,94.55,94.55,94.55,94.55,132600000.0
2009-05-25 00:25:00,94.55,94.59,94.55,94.575,197600000.0
2009-05-25 00:26:00,94.58,94.59,94.58,94.58,67200000.0
2009-05-25 00:27:00,94.585,94.585,94.57,94.57,54600000.0
2009-05-25 00:28:00,94.554,94.554,94.554,94.554,71400000.0
2009-05-25 00:29:00,94.57,94.58,94.57,94.58,71400000.0
2009-05-25 00:30:00,94.58,94.59,94.565,94.57,66600000.0
2009-05-25 00:31:00,94.585,94.6,94.585,94.6,84000000.0
2009-05-25 00:32:00,94.6,94.6,94.58,94.585,61800000.0
2009-05-25 00:33:00,94.585,94.595,94.585,94.595,34800000.0
2009-05-25 00:34:00,94.585,94.62,94.585,94.61,90800000.0
2009-05-25 00:35:00,94.61,94.615,94.6,94.61,100800000.0
2009-05-25 00:36:00,94.61,94.61,94.61,94.61,42000000.0
2009-05-25 00:37:00,94.6,94.62,94.6,94.62,26400000.0
2009-05-25 00:38:00,94.62,94.64,94.62,94.635,47800000.0
2009-05-25 00:39:00,94.635,94.635,94.63,94.635,107800000.0
2009-05-25 00:40:00,94.635,94.64,94.635,94.635,59400000.0
2009-05-25 00:41:00,94.635,94.64,94.635,94.635,26000000.0
2009-05-25 00:42:00,94.635,94.635,94.635,94.635,9600000.0
2009-05-25 00:43:00,94.635,94.65,94.61,94.635,82400000.0
2009-05-25 00:44:00,94.64,94.645,94.64,94.645,17600000.0
2009-05-25 00:45:00,94.65,94.695,94.64,94.695,227100000.0
2009-05-25 00:46:00,94.68,94.68,94.655,94.66,77800000.0
2009-05-25 00:47:00,94.66,94.665,94.66,94.66,53200000.0
2009-05-25 00:48:00,94.67,94.68,94.66,94.675,99800000.0
2009-05-25 00:49:00,94.67,94.705,94.67,94.69,229400000.0
2009-05-25 00:50:00,94.69,94.7,94.665,94.67,161800000.0
2009-05-25 00:51:00,94.664,94.664,94.664,94.664,165600000.0
2009-05-25 00:52:00,94.67,94.695,94.67,94.69,165600000.0
2009-05-25 00:53:00,94.68,94.69,94.68,94.69,96400000.0
2009-05-25 00:54:00,94.685,94.69,94.68,94.68,137300000.0
2009-05-25 00:55:00,94.69,94.705,94.685,94.705,192000000.0
2009-05-25 00:56:00,94.705,94.705,94.645,94.655,54800000.0
2009-05-25 00:57:00,94.655,94.665,94.65,94.66,121600000.0
2009-05-25 00:58:00,94.665,94.67,94.66,94.67,104600000.0
2009-05-25 00:59:00,94.67,94.68,94.66,94.675,106600000.0
2009-05-25 01:00:00,94.675,94.69,94.655,94.68,190300000.0
2009-05-25 01:01:00,94.68,94.68,94.67,94.67,33600000.0
2009-05-25 01:02:00,94.67,94.68,94.655,94.665,82400001.0
2009-05-25 01:03:00,94.665,94.665,94.64,94.665,138000000.0
2009-05-25 01:04:00,94.67,94.67,94.63,94.64,192000000.0
2009-05-25 01:05:00,94.64,94.655,94.625,94.63,229000000.0
2009-05-25 01:06:00,94.64,94.665,94.64,94.665,270600000.0
2009-05-25 01:07:00,94.665,94.665,94.66,94.665,116000000.0
2009-05-25 01:08:00,94.66,94.665,94.66,94.66,87200000.0
2009-05-25 01:09:00,94.665,94.675,94.65,94.66,147200000.0
2009-05-25 01:10:00,94.66,94.66,94.66,94.66,25200000.0
2009-05-25 01:11:00,94.655,94.655,94.65,94.65,62200000.0
2009-05-25 01:12:00,94.645,94.65,94.64,94.64,75200000.0
2009-05-25 01:13:00,94.625,94.63,94.625,94.625,20000000.0
2009-05-25 01:14:00,94.63,94.635,94.62,94.625,91200000.0
2009-05-25 01:15:00,94.625,94.63,94.615,94.625,475799999.0
2009-05-25 01:16:00,94.625,94.63,94.625,94.63,231200000.0
2009-05-25 01:17:00,94.63,94.63,94.625,94.625,60200000.0
2009-05-25 01:18:00,94.62,94.65,94.62,94.64,230400000.0
2009-05-25 01:19:00,94.64,94.645,94.635,94.645,230400001.0
2009-05-25 01:20:00,94.65,94.655,94.645,94.645,53800000.0
2009-05-25 01:21:00,94.645,94.675,94.645,94.675,105200000.0
2009-05-25 01:22:00,94.675,94.675,94.65,94.66,305600000.0
2009-05-25 01:23:00,94.65,94.66,94.64,94.655,166400000.0
2009-05-25 01:24:00,94.655,94.665,94.655,94.655,72000000.0
2009-05-25 01:25:00,94.655,94.67,94.645,94.65,561600003.0
2009-05-25 01:26:00,94.65,94.66,94.645,94.65,113200000.0
2009-05-25 01:27:00,94.65,94.665,94.645,94.655,96400000.0
2009-05-25 01:28:00,94.655,94.655,94.63,94.63,84000000.0
2009-05-25 01:29:00,94.625,94.625,94.61,94.61,81600000.0
2009-05-25 01:30:00,94.615,94.63,94.605,94.605,505600002.0
2009-05-25 01:31:00,94.605,94.61,94.595,94.595,305100001.0
2009-05-25 01:32:00,94.595,94.6,94.595,94.6,165600000.0
2009-05-25 01:33:00,94.6,94.6,94.585,94.59,147800000.0
2009-05-25 01:34:00,94.59,94.6,94.59,94.595,116800000.0
2009-05-25 01:35:00,94.595,94.595,94.595,94.595,270400000.0
2009-05-25 01:36:00,94.595,94.595,94.59,94.595,189399999.0
2009-05-25 01:37:00,94.595,94.6,94.575,94.59,298200001.0
2009-05-25 01:38:00,94.59,94.59,94.57,94.58,239599998.0
2009-05-25 01:39:00,94.58,94.585,94.57,94.585,125200000.0
2009-05-25 01:40:00,94.585,94.6,94.585,94.6,74800000.0
2009-05-25 01:41:00,94.6,94.6,94.59,94.595,28400000.0
2009-05-25 01:42:00,94.6,94.63,94.595,94.605,127800000.0
2009-05-25 01:43:00,94.6,94.62,94.6,94.61,134000000.0
2009-05-25 01:44:00,94.605,94.605,94.6,94.605,134400003.0
2009-05-25 01:45:00,94.605,94.605,94.6,94.6,89600002.0
2009-05-25 01:46:00,94.61,94.615,94.6,94.6,56400000.0
2009-05-25 01:47:00,94.605,94.615,94.605,94.615,62400000.0
2009-05-25 01:48:00,94.615,94.62,94.615,94.615,51200000.0
2009-05-25 01:49:00,94.625,94.625,94.61,94.625,50000000.0
2009-05-25 01:50:00,94.625,94.63,94.625,94.63,15600000.0
2009-05-25 01:51:00,94.63,94.635,94.625,94.63,27600000.0
2009-05-25 01:52:00,94.63,94.63,94.63,94.63,3200000.0
2009-05-25 01:53:00,94.63,94.63,94.62,94.62,63400000.0
2009-05-25 01:54:00,94.62,94.62,94.585,94.6,337200000.0
2009-05-25 01:55:00,94.6,94.6,94.56,94.595,281800000.0
2009-05-25 01:56:00,94.6,94.605,94.59,94.6,80400000.0
2009-05-25 01:57:00,94.6,94.605,94.585,94.59,79000000.0
2009-05-25 01:58:00,94.585,94.59,94.56,94.58,156400001.0
2009-05-25 01:59:00,94.58,94.58,94.56,94.56,85000000.0
2009-05-25 02:00:00,94.57,94.58,94.545,94.565,376900000.0
2009-05-25 02:01:00,94.57,94.6,94.565,94.6,396000000.0
2009-05-25 02:02:00,94.6,94.605,94.58,94.605,459400000.0
2009-05-25 02:03:00,94.6,94.635,94.6,94.63,173600000.0
2009-05-25 02:04:00,94.63,94.655,94.63,94.65,133800000.0
2009-05-25 02:05:00,94.655,94.655,94.625,94.645,406200000.0
2009-05-25 02:06:00,94.645,94.675,94.645,94.67,373000000.0
2009-05-25 02:07:00,94.67,94.685,94.66,94.675,643799999.0
2009-05-25 02:08:00,94.675,94.685,94.645,94.655,384000000.0
2009-05-25 02:09:00,94.635,94.65,94.615,94.645,280000000.0
2009-05-25 02:10:00,94.655,94.66,94.64,94.66,474599996.0
2009-05-25 02:11:00,94.66,94.66,94.645,94.65,128800000.0
2009-05-25 02:12:00,94.655,94.655,94.635,94.64,401599998.0
2009-05-25 02:13:00,94.645,94.645,94.605,94.615,1055599999.0
2009-05-25 02:14:00,94.615,94.62,94.58,94.61,728000010.0
2009-05-25 02:15:00,94.61,94.64,94.61,94.63,511000000.0
2009-05-25 02:16:00,94.635,94.635,94.585,94.595,1265199990.0
2009-05-25 02:17:00,94.6,94.61,94.59,94.595,372600001.0
2009-05-25 02:18:00,94.6,94.645,94.6,94.64,399800002.0
2009-05-25 02:19:00,94.63,94.635,94.605,94.625,451499995.0
2009-05-25 02:20:00,94.64,94.64,94.595,94.605,277000001.0
2009-05-25 02:21:00,94.605,94.605,94.57,94.57,332200000.0
2009-05-25 02:22:00,94.57,94.59,94.535,94.545,790400002.0
2009-05-25 02:23:00,94.545,94.575,94.52,94.565,1064199996.0
2009-05-25 02:24:00,94.565,94.565,94.54,94.555,476799998.0
2009-05-25 02:25:00,94.555,94.56,94.525,94.535,872399994.0
2009-05-25 02:26:00,94.535,94.58,94.53,94.57,849999993.0
2009-05-25 02:27:00,94.575,94.575,94.555,94.565,249000002.0
2009-05-25 02:28:00,94.555,94.575,94.55,94.565,565000000.0
2009-05-25 02:29:00,94.565,94.6,94.56,94.595,751599996.0
2009-05-25 02:30:00,94.595,94.6,94.555,94.565,381800000.0
2009-05-25 02:31:00,94.565,94.585,94.55,94.575,512800000.0
2009-05-25 02:32:00,94.575,94.585,94.56,94.58,726599998.0
2009-05-25 02:33:00,94.575,94.58,94.575,94.58,135599999.0
2009-05-25 02:34:00,94.58,94.59,94.57,94.58,237000000.0
2009-05-25 02:35:00,94.575,94.585,94.56,94.58,440800001.0
2009-05-25 02:36:00,94.58,94.6,94.575,94.585,390800002.0
2009-05-25 02:37:00,94.585,94.595,94.575,94.585,433199999.0
2009-05-25 02:38:00,94.585,94.61,94.58,94.6,412600000.0
2009-05-25 02:39:00,94.6,94.62,94.59,94.595,329000000.0
2009-05-25 02:40:00,94.6,94.605,94.595,94.595,157600000.0
2009-05-25 02:41:00,94.6,94.62,94.595,94.61,248000000.0
2009-05-25 02:42:00,94.61,94.615,94.605,94.61,204800000.0
2009-05-25 02:43:00,94.61,94.63,94.605,94.61,440200001.0
2009-05-25 02:44:00,94.61,94.62,94.6,94.61,400200000.0
2009-05-25 02:45:00,94.61,94.63,94.605,94.62,231400000.0
2009-05-25 02:46:00,94.62,94.625,94.605,94.605,371000002.0
2009-05-25 02:47:00,94.605,94.63,94.605,94.615,399400002.0
2009-05-25 02:48:00,94.615,94.625,94.605,94.61,290599999.0
2009-05-25 02:49:00,94.61,94.62,94.61,94.61,452600023.0
2009-05-25 02:50:00,94.61,94.615,94.605,94.61,112400001.0
2009-05-25 02:51:00,94.61,94.61,94.595,94.6,183400000.0
2009-05-25 02:52:00,94.595,94.61,94.585,94.595,196000000.0
2009-05-25 02:53:00,94.595,94.595,94.55,94.56,416800000.0
2009-05-25 02:54:00,94.56,94.585,94.545,94.55,583799999.0
2009-05-25 02:55:00,94.55,94.565,94.545,94.555,344800001.0
2009-05-25 02:56:00,94.56,94.575,94.555,94.565,269000000.0
2009-05-25 02:57:00,94.56,94.56,94.54,94.54,222800000.0
2009-05-25 02:58:00,94.545,94.545,94.54,94.54,269800000.0
2009-05-25 02:59:00,94.54,94.55,94.515,94.52,745600001.0
2009-05-25 03:00:00,94.525,94.535,94.515,94.53,560400003.0
2009-05-25 03:01:00,94.53,94.53,94.515,94.53,209399999.0
2009-05-25 03:02:00,94.525,94.54,94.52,94.53,68000000.0
2009-05-25 03:03:00,94.52,94.54,94.52,94.54,34000000.0
2009-05-25 03:04:00,94.54,94.54,94.535,94.535,98799999.0
2009-05-25 03:05:00,94.535,94.54,94.535,94.535,168999997.0
2009-05-25 03:06:00,94.54,94.545,94.535,94.535,183399999.0
2009-05-25 03:07:00,94.54,94.545,94.535,94.545,112800002.0
2009-05-25 03:08:00,94.545,94.545,94.535,94.545,35800000.0
2009-05-25 03:09:00,94.54,94.55,94.535,94.54,166600000.0
2009-05-25 03:10:00,94.54,94.545,94.535,94.535,74000000.0
2009-05-25 03:11:00,94.535,94.57,94.535,94.545,200600000.0
2009-05-25 03:12:00,94.545,94.555,94.545,94.545,87600000.0
2009-05-25 03:13:00,94.545,94.56,94.545,94.555,159000000.0
2009-05-25 03:14:00,94.555,94.56,94.525,94.53,126400000.0
2009-05-25 03:15:00,94.53,94.535,94.515,94.52,303000000.0
2009-05-25 03:16:00,94.52,94.53,94.52,94.53,84800000.0
2009-05-25 03:17:00,94.53,94.535,94.52,94.525,73200000.0
2009-05-25 03:18:00,94.525,94.525,94.525,94.525,19200000.0
2009-05-25 03:19:00,94.52,94.52,94.52,94.52,15600000.0
2009-05-25 03:20:00,94.52,94.525,94.52,94.525,41800000.0
2009-05-25 03:21:00,94.525,94.53,94.52,94.52,36200000.0
2009-05-25 03:22:00,94.525,94.525,94.505,94.51,153600000.0
2009-05-25 03:23:00,94.505,94.515,94.495,94.505,400000000.0
2009-05-25 03:24:00,94.505,94.525,94.495,94.5,297300000.0
2009-05-25 03:25:00,94.515,94.515,94.505,94.505,124800000.0
2009-05-25 03:26:00,94.505,94.52,94.505,94.515,249400002.0
2009-05-25 03:27:00,94.515,94.52,94.505,94.515,136599999.0
2009-05-25 03:28:00,94.515,94.515,94.5,94.5,274799999.0
2009-05-25 03:29:00,94.5,94.52,94.495,94.51,490599998.0
2009-05-25 03:30:00,94.515,94.515,94.5,94.51,552000000.0
2009-05-25 03:31:00,94.51,94.54,94.5,94.52,353199999.0
2009-05-25 03:32:00,94.52,94.535,94.52,94.535,195399999.0
2009-05-25 03:33:00,94.545,94.545,94.53,94.54,201399998.0
2009-05-25 03:34:00,94.54,94.545,94.53,94.54,157000003.0
2009-05-25 03:35:00,94.54,94.545,94.54,94.54,113200000.0
2009-05-25 03:36:00,94.54,94.555,94.54,94.545,110800001.0
2009-05-25 03:37:00,94.545,94.555,94.535,94.545,260799999.0
2009-05-25 03:38:00,94.545,94.555,94.545,94.545,268000000.0
2009-05-25 03:39:00,94.545,94.57,94.545,94.56,100300000.0
2009-05-25 03:40:00,94.56,94.565,94.545,94.565,387000001.0
2009-05-25 03:41:00,94.565,94.57,94.54,94.555,629000000.0
2009-05-25 03:42:00,94.555,94.57,94.555,94.56,314600000.0
2009-05-25 03:43:00,94.555,94.57,94.555,94.57,508000000.0
2009-05-25 03:44:00,94.57,94.575,94.555,94.575,478199999.0
2009-05-25 03:45:00,94.575,94.605,94.575,94.605,525800000.0
2009-05-25 03:46:00,94.605,94.625,94.605,94.61,423200000.0
2009-05-25 03:47:00,94.61,94.63,94.605,94.62,360000000.0
2009-05-25 03:48:00,94.62,94.65,94.62,94.635,361800000.0
2009-05-25 03:49:00,94.635,94.64,94.62,94.63,251800000.0
2009-05-25 03:50:00,94.63,94.65,94.63,94.63,458600000.0
2009-05-25 03:51:00,94.63,94.635,94.62,94.62,400600002.0
2009-05-25 03:52:00,94.62,94.635,94.605,94.605,832300002.0
2009-05-25 03:53:00,94.605,94.605,94.565,94.565,693000004.0
2009-05-25 03:54:00,94.57,94.575,94.555,94.565,462400002.0
2009-05-25 03:55:00,94.565,94.585,94.56,94.575,350400000.0
2009-05-25 03:56:00,94.575,94.585,94.565,94.585,232000000.0
2009-05-25 03:57:00,94.585,94.585,94.575,94.58,94400000.0
2009-05-25 03:58:00,94.58,94.585,94.555,94.56,353800001.0
2009-05-25 03:59:00,94.555,94.585,94.555,94.57,439199999.0
2009-05-25 04:00:00,94.57,94.575,94.545,94.55,595999996.0
2009-05-25 04:01:00,94.555,94.575,94.55,94.555,459899998.0
2009-05-25 04:02:00,94.555,94.56,94.55,94.555,267199998.0
2009-05-25 04:03:00,94.55,94.575,94.545,94.56,542199999.0
2009-05-25 04:04:00,94.565,94.565,94.535,94.545,410600000.0
2009-05-25 04:05:00,94.545,94.555,94.54,94.555,306000000.0
2009-05-25 04:06:00,94.555,94.585,94.555,94.565,96800000.0
2009-05-25 04:07:00,94.57,94.57,94.55,94.55,233600000.0
2009-05-25 04:08:00,94.55,94.565,94.535,94.55,455000000.0
2009-05-25 04:09:00,94.55,94.555,94.5,94.515,867700001.0
2009-05-25 04:10:00,94.515,94.525,94.515,94.515,378000000.0
2009-05-25 04:11:00,94.515,94.525,94.51,94.525,224000000.0
2009-05-25 04:12:00,94.525,94.525,94.515,94.515,82600000.0
2009-05-25 04:13:00,94.515,94.52,94.515,94.52,134600001.0
2009-05-25 04:14:00,94.52,94.525,94.52,94.525,49600000.0
2009-05-25 04:15:00,94.525,94.53,94.515,94.525,197399999.0
2009-05-25 04:16:00,94.525,94.54,94.525,94.525,485799999.0
2009-05-25 04:17:00,94.535,94.535,94.525,94.535,172399997.0
2009-05-25 04:18:00,94.53,94.54,94.525,94.535,405000003.0
2009-05-25 04:19:00,94.535,94.54,94.535,94.54,82200001.0
2009-05-25 04:20:00,94.54,94.545,94.535,94.545,281200000.0
2009-05-25 04:21:00,94.545,94.545,94.535,94.545,359600001.0
2009-05-25 04:22:00,94.54,94.55,94.54,94.545,107200000.0
2009-05-25 04:23:00,94.545,94.55,94.535,94.54,134400000.0
2009-05-25 04:24:00,94.54,94.545,94.525,94.535,255399999.0
2009-05-25 04:25:00,94.535,94.535,94.505,94.505,529299998.0
2009-05-25 04:26:00,94.51,94.535,94.51,94.52,286600000.0
2009-05-25 04:27:00,94.53,94.53,94.515,94.515,131400000.0
2009-05-25 04:28:00,94.51,94.525,94.5,94.515,169199999.0
2009-05-25 04:29:00,94.515,94.52,94.51,94.51,138000000.0
2009-05-25 04:30:00,94.51,94.55,94.51,94.515,88000000.0
2009-05-25 04:31:00,94.535,94.535,94.52,94.525,59200000.0
2009-05-25 04:32:00,94.51,94.535,94.51,94.525,228800000.0
2009-05-25 04:33:00,94.525,94.525,94.51,94.52,94400000.0
2009-05-25 04:34:00,94.52,94.53,94.52,94.53,65600000.0
2009-05-25 04:35:00,94.53,94.535,94.52,94.525,497199998.0
2009-05-25 04:36:00,94.525,94.545,94.52,94.545,434199999.0
2009-05-25 04:37:00,94.545,94.545,94.515,94.535,385600000.0
2009-05-25 04:38:00,94.535,94.535,94.515,94.53,190400000.0
2009-05-25 04:39:00,94.53,94.535,94.515,94.515,348800000.0
2009-05-25 04:40:00,94.515,94.525,94.505,94.515,709900001.0
2009-05-25 04:41:00,94.515,94.515,94.495,94.495,955399997.0
2009-05-25 04:42:00,94.495,94.525,94.485,94.51,822799998.0
2009-05-25 04:43:00,94.51,94.525,94.495,94.515,624399996.0
2009-05-25 04:44:00,94.51,94.515,94.505,94.505,438200000.0
2009-05-25 04:45:00,94.505,94.515,94.505,94.505,344800000.0
2009-05-25 04:46:00,94.505,94.53,94.5,94.53,464000000.0
2009-05-25 04:47:00,94.53,94.53,94.485,94.515,607100000.0
2009-05-25 04:48:00,94.515,94.525,94.51,94.52,281600000.0
2009-05-25 04:49:00,94.52,94.525,94.5,94.5,434200000.0
2009-05-25 04:50:00,94.5,94.5,94.49,94.49,352399999.0
2009-05-25 04:51:00,94.49,94.505,94.49,94.49,527799999.0
2009-05-25 04:52:00,94.49,94.505,94.485,94.505,439800001.0
2009-05-25 04:53:00,94.505,94.515,94.49,94.495,978200001.0
2009-05-25 04:54:00,94.5,94.515,94.49,94.495,578400000.0
2009-05-25 04:55:00,94.5,94.51,94.495,94.51,422000000.0
2009-05-25 04:56:00,94.51,94.515,94.495,94.515,498200001.0
2009-05-25 04:57:00,94.515,94.515,94.49,94.505,965999996.0
2009-05-25 04:58:00,94.505,94.515,94.495,94.5,377600000.0
2009-05-25 04:59:00,94.505,94.505,94.495,94.495,35400000.0
2009-05-25 05:00:00,94.515,94.515,94.5,94.505,564999998.0
2009-05-25 05:01:00,94.505,94.515,94.5,94.515,212799997.0
2009-05-25 05:02:00,94.515,94.515,94.465,94.475,872600006.0
2009-05-25 05:03:00,94.475,94.475,94.455,94.465,663599995.0
2009-05-25 05:04:00,94.465,94.475,94.46,94.465,288399998.0
2009-05-25 05:05:00,94.465,94.465,94.455,94.465,234000001.0
2009-05-25 05:06:00,94.465,94.515,94.46,94.485,288800001.0
2009-05-25 05:07:00,94.49,94.5,94.48,94.495,275600000.0
2009-05-25 05:08:00,94.5,94.505,94.48,94.505,214799999.0
2009-05-25 05:09:00,94.495,94.5,94.465,94.47,407399999.0
2009-05-25 05:10:00,94.475,94.48,94.465,94.48,79200002.0
2009-05-25 05:11:00,94.48,94.48,94.455,94.465,429200002.0
2009-05-25 05:12:00,94.465,94.465,94.425,94.43,756300002.0
2009-05-25 05:13:00,94.42,94.43,94.415,94.43,454800004.0
2009-05-25 05:14:00,94.42,94.435,94.42,94.43,229200000.0
2009-05-25 05:15:00,94.43,94.45,94.43,94.45,171000001.0
2009-05-25 05:16:00,94.45,94.465,94.435,94.45,488600000.0
2009-05-25 05:17:00,94.46,94.49,94.46,94.48,498400001.0
2009-05-25 05:18:00,94.48,94.51,94.48,94.505,723800000.0
2009-05-25 05:19:00,94.505,94.51,94.495,94.5,429799999.0
2009-05-25 05:20:00,94.5,94.515,94.49,94.515,237200000.0
2009-05-25 05:21:00,94.51,94.51,94.5,94.51,199200000.0
2009-05-25 05:22:00,94.51,94.51,94.5,94.51,148800001.0
2009-05-25 05:23:00,94.495,94.505,94.48,94.485,729399996.0
2009-05-25 05:24:00,94.485,94.5,94.48,94.49,240600000.0
2009-05-25 05:25:00,94.49,94.495,94.475,94.49,401600001.0
2009-05-25 05:26:00,94.49,94.505,94.485,94.5,227599999.0
2009-05-25 05:27:00,94.5,94.505,94.495,94.5,135200002.0
2009-05-25 05:28:00,94.5,94.505,94.495,94.5,201400000.0
2009-05-25 05:29:00,94.5,94.525,94.495,94.52,330800000.0
2009-05-25 05:30:00,94.52,94.535,94.51,94.525,511799996.0
2009-05-25 05:31:00,94.53,94.535,94.515,94.53,150400000.0
2009-05-25 05:32:00,94.53,94.565,94.525,94.55,260000000.0
2009-05-25 05:33:00,94.56,94.58,94.555,94.575,380000000.0
2009-05-25 05:34:00,94.58,94.595,94.56,94.56,546199998.0
2009-05-25 05:35:00,94.565,94.585,94.56,94.585,322199999.0
2009-05-25 05:36:00,94.575,94.58,94.555,94.555,218400000.0
2009-05-25 05:37:00,94.555,94.56,94.55,94.55,177799999.0
2009-05-25 05:38:00,94.54,94.555,94.54,94.55,140399998.0
2009-05-25 05:39:00,94.55,94.585,94.55,94.585,463000001.0
2009-05-25 05:40:00,94.57,94.58,94.56,94.575,194599998.0
2009-05-25 05:41:00,94.575,94.58,94.57,94.57,68200000.0
2009-05-25 05:42:00,94.575,94.59,94.57,94.58,270000004.0
2009-05-25 05:43:00,94.57,94.58,94.57,94.58,263800005.0
2009-05-25 05:44:00,94.585,94.585,94.585,94.585,88400000.0
2009-05-25 05:45:00,94.585,94.585,94.57,94.585,156800000.0
2009-05-25 05:46:00,94.585,94.585,94.57,94.585,187400001.0
2009-05-25 05:47:00,94.585,94.615,94.575,94.615,169600000.0
2009-05-25 05:48:00,94.62,94.63,94.6,94.61,484000004.0
2009-05-25 05:49:00,94.605,94.61,94.595,94.605,255600006.0
2009-05-25 05:50:00,94.605,94.635,94.605,94.63,700200004.0
2009-05-25 05:51:00,94.635,94.635,94.625,94.63,102600000.0
2009-05-25 05:52:00,94.63,94.63,94.61,94.62,206600000.0
2009-05-25 05:53:00,94.62,94.625,94.61,94.615,135800001.0
2009-05-25 05:54:00,94.62,94.62,94.605,94.61,207800002.0
2009-05-25 05:55:00,94.61,94.61,94.6,94.605,263999990.0
2009-05-25 05:56:00,94.605,94.625,94.59,94.615,485999992.0
2009-05-25 05:57:00,94.62,94.62,94.6,94.61,259399997.0
2009-05-25 05:58:00,94.615,94.63,94.615,94.63,299799996.0
2009-05-25 05:59:00,94.63,94.64,94.615,94.625,790800011.0
2009-05-25 06:00:00,94.63,94.635,94.625,94.63,59600002.0
2009-05-25 06:01:00,94.62,94.675,94.62,94.655,360299999.0
2009-05-25 06:02:00,94.655,94.68,94.64,94.67,660300000.0
2009-05-25 06:03:00,94.67,94.67,94.65,94.67,627599998.0
2009-05-25 06:04:00,94.67,94.67,94.665,94.67,88400001.0
2009-05-25 06:05:00,94.665,94.67,94.655,94.665,230599997.0
2009-05-25 06:06:00,94.665,94.67,94.655,94.67,347000001.0
2009-05-25 06:07:00,94.66,94.675,94.66,94.665,432200000.0
2009-05-25 06:08:00,94.665,94.67,94.65,94.665,416200003.0
2009-05-25 06:09:00,94.655,94.69,94.655,94.69,160000001.0
2009-05-25 06:10:00,94.69,94.69,94.67,94.675,203200001.0
2009-05-25 06:11:00,94.675,94.675,94.66,94.67,259399999.0
2009-05-25 06:12:00,94.66,94.67,94.655,94.655,351399997.0
2009-05-25 06:13:00,94.665,94.665,94.66,94.66,478000002.0
2009-05-25 06:14:00,94.66,94.66,94.65,94.65,290000010.0
2009-05-25 06:15:00,94.655,94.675,94.645,94.65,400999998.0
2009-05-25 06:16:00,94.65,94.655,94.645,94.65,164999997.0
2009-05-25 06:17:00,94.65,94.665,94.65,94.655,431199999.0
2009-05-25 06:18:00,94.66,94.67,94.65,94.655,388999998.0
2009-05-25 06:19:00,94.655,94.67,94.655,94.665,449199998.0
2009-05-25 06:20:00,94.665,94.67,94.66,94.67,227599996.0
2009-05-25 06:21:00,94.66,94.67,94.65,94.67,361200007.0
2009-05-25 06:22:00,94.67,94.67,94.655,94.66,332000000.0
2009-05-25 06:23:00,94.66,94.665,94.655,94.655,152400000.0
2009-05-25 06:24:00,94.66,94.66,94.65,94.655,152999999.0
2009-05-25 06:25:00,94.655,94.655,94.635,94.645,189999999.0
2009-05-25 06:26:00,94.645,94.655,94.635,94.64,370399998.0
2009-05-25 06:27:00,94.645,94.655,94.645,94.655,167199999.0
2009-05-25 06:28:00,94.65,94.68,94.64,94.67,607600002.0
2009-05-25 06:29:00,94.67,94.7,94.66,94.675,545200001.0
2009-05-25 06:30:00,94.675,94.695,94.675,94.68,540399999.0
2009-05-25 06:31:00,94.68,94.705,94.67,94.69,800800002.0
2009-05-25 06:32:00,94.69,94.705,94.68,94.695,887200002.0
2009-05-25 06:33:00,94.7,94.715,94.69,94.7,838500004.0
2009-05-25 06:34:00,94.7,94.705,94.675,94.675,662300001.0
2009-05-25 06:35:00,94.675,94.68,94.67,94.675,458000000.0
2009-05-25 06:36:00,94.675,94.685,94.665,94.68,171800000.0
2009-05-25 06:37:00,94.68,94.685,94.68,94.685,67200000.0
2009-05-25 06:38:00,94.67,94.685,94.665,94.685,186600000.0
2009-05-25 06:39:00,94.685,94.685,94.665,94.665,48000000.0
2009-05-25 06:40:00,94.67,94.68,94.67,94.675,335000000.0
2009-05-25 06:41:00,94.66,94.685,94.655,94.675,542399999.0
2009-05-25 06:42:00,94.675,94.675,94.655,94.66,419599996.0
2009-05-25 06:43:00,94.665,94.69,94.655,94.68,704200001.0
2009-05-25 06:44:00,94.685,94.69,94.67,94.685,740800001.0
2009-05-25 06:45:00,94.685,94.695,94.67,94.695,489600003.0
2009-05-25 06:46:00,94.695,94.695,94.66,94.69,826400002.0
2009-05-25 06:47:00,94.675,94.705,94.67,94.7,1013800001.0
2009-05-25 06:48:00,94.7,94.71,94.69,94.695,547400004.0
2009-05-25 06:49:00,94.705,94.71,94.69,94.71,272200002.0
2009-05-25 06:50:00,94.71,94.715,94.69,94.71,689999998.0
2009-05-25 06:51:00,94.71,94.73,94.705,94.715,494200001.0
2009-05-25 06:52:00,94.715,94.77,94.705,94.74,754400002.0
2009-05-25 06:53:00,94.755,94.755,94.725,94.74,737799998.0
2009-05-25 06:54:00,94.75,94.785,94.75,94.78,541000001.0
2009-05-25 06:55:00,94.78,94.8,94.75,94.8,971000000.0
2009-05-25 06:56:00,94.8,94.805,94.745,94.75,1020600001.0
2009-05-25 06:57:00,94.75,94.785,94.74,94.77,607200002.0
2009-05-25 06:58:00,94.77,94.8,94.765,94.78,886000000.0
2009-05-25 06:59:00,94.78,94.79,94.77,94.785,284600000.0
2009-05-25 07:00:00,94.79,94.79,94.77,94.78,497599998.0
2009-05-25 07:01:00,94.78,94.785,94.77,94.77,461200003.0
2009-05-25 07:02:00,94.775,94.8,94.775,94.8,446199998.0
2009-05-25 07:03:00,94.8,94.8,94.765,94.775,539400007.0
2009-05-25 07:04:00,94.775,94.78,94.765,94.78,409800000.0
2009-05-25 07:05:00,94.77,94.78,94.76,94.775,128400000.0
2009-05-25 07:06:00,94.765,94.78,94.755,94.78,952799999.0
2009-05-25 07:07:00,94.785,94.855,94.785,94.85,585000000.0
2009-05-25 07:08:00,94.85,94.86,94.82,94.825,464900002.0
2009-05-25 07:09:00,94.825,94.86,94.815,94.85,235800001.0
2009-05-25 07:10:00,94.86,94.87,94.84,94.865,475800002.0
2009-05-25 07:11:00,94.865,94.94,94.86,94.94,711200002.0
2009-05-25 07:12:00,94.94,95.01,94.895,94.995,1742400005.0
2009-05-25 07:13:00,95.0,95.07,94.99,95.02,1174300002.0
2009-05-25 07:14:00,95.02,95.02,94.975,95.02,968400002.0
2009-05-25 07:15:00,95.025,95.03,94.995,95.005,1024599997.0
2009-05-25 07:16:00,95.005,95.045,95.0,95.035,926399998.0
2009-05-25 07:17:00,95.035,95.155,95.025,95.14,1874599992.0
2009-05-25 07:18:00,95.14,95.205,95.14,95.155,855800000.0
2009-05-25 07:19:00,95.155,95.165,95.13,95.14,1600799997.0
2009-05-25 07:20:00,95.14,95.14,95.1,95.11,970300000.0
2009-05-25 07:21:00,95.12,95.145,95.11,95.14,729200003.0
2009-05-25 07:22:00,95.15,95.165,95.125,95.16,940199999.0
2009-05-25 07:23:00,95.16,95.18,95.135,95.165,1113800004.0
2009-05-25 07:24:00,95.175,95.18,95.15,95.17,1082900003.0
2009-05-25 07:25:00,95.16,95.18,95.15,95.175,742999994.0
2009-05-25 07:26:00,95.175,95.175,95.15,95.175,853600004.0
2009-05-25 07:27:00,95.16,95.175,95.145,95.15,496600001.0
2009-05-25 07:28:00,95.15,95.16,95.13,95.155,532400000.0
2009-05-25 07:29:00,95.155,95.165,95.13,95.15,492999998.0
2009-05-25 07:30:00,95.14,95.15,95.115,95.14,848999996.0
2009-05-25 07:31:00,95.14,95.15,95.12,95.13,601799998.0
2009-05-25 07:32:00,95.13,95.14,95.115,95.135,1239799993.0
2009-05-25 07:33:00,95.135,95.15,95.125,95.135,1043599996.0
2009-05-25 07:34:00,95.135,95.14,95.105,95.12,1294599992.0
2009-05-25 07:35:00,95.11,95.125,95.11,95.115,296400000.0
2009-05-25 07:36:00,95.115,95.135,95.105,95.12,1203400007.0
2009-05-25 07:37:00,95.12,95.14,95.1,95.11,465900001.0
2009-05-25 07:38:00,95.1,95.125,95.1,95.125,456800001.0
2009-05-25 07:39:00,95.115,95.12,95.105,95.115,504400003.0
2009-05-25 07:40:00,95.105,95.125,95.1,95.105,486199995.0
2009-05-25 07:41:00,95.115,95.12,95.1,95.11,776799994.0
2009-05-25 07:42:00,95.115,95.12,95.085,95.095,681900002.0
2009-05-25 07:43:00,95.085,95.105,95.07,95.1,1533500006.0
2009-05-25 07:44:00,95.1,95.1,95.07,95.09,382800001.0
2009-05-25 07:45:00,95.1,95.1,95.07,95.07,455400003.0
2009-05-25 07:46:00,95.075,95.08,95.045,95.05,744400001.0
2009-05-25 07:47:00,95.05,95.07,95.035,95.06,685300001.0
2009-05-25 07:48:00,95.06,95.085,95.06,95.07,417899998.0
2009-05-25 07:49:00,95.075,95.075,95.06,95.07,221800004.0
2009-05-25 07:50:00,95.07,95.09,95.06,95.075,743000000.0
2009-05-25 07:51:00,95.065,95.075,95.05,95.06,556600003.0
2009-05-25 07:52:00,95.07,95.075,95.06,95.06,393800000.0
2009-05-25 07:53:00,95.06,95.07,95.04,95.05,373199998.0
2009-05-25 07:54:00,95.05,95.06,95.035,95.045,653400009.0
2009-05-25 07:55:00,95.045,95.065,95.04,95.065,522200003.0
2009-05-25 07:56:00,95.065,95.065,95.05,95.055,673800003.0
2009-05-25 07:57:00,95.06,95.065,95.055,95.055,261999999.0
2009-05-25 07:58:00,95.055,95.06,95.055,95.055,128799997.0
2009-05-25 07:59:00,95.055,95.065,95.05,95.06,416200003.0
2009-05-25 08:00:00,95.06,95.07,95.045,95.06,643000001.0
2009-05-25 08:01:00,95.06,95.075,95.05,95.075,435400004.0
2009-05-25 08:02:00,95.075,95.09,95.07,95.08,134200000.0
2009-05-25 08:03:00,95.08,95.1,95.075,95.095,344000001.0
2009-05-25 08:04:00,95.085,95.105,95.085,95.09,432399999.0
2009-05-25 08:05:00,95.09,95.095,95.065,95.07,750800001.0
2009-05-25 08:06:00,95.075,95.075,95.065,95.075,342800005.0
2009-05-25 08:07:00,95.075,95.08,95.065,95.08,338999997.0
2009-05-25 08:08:00,95.07,95.105,95.07,95.105,443599997.0
2009-05-25 08:09:00,95.105,95.105,95.095,95.095,212800001.0
2009-05-25 08:10:00,95.095,95.125,95.09,95.11,697600008.0
2009-05-25 08:11:00,95.11,95.12,95.105,95.12,524599999.0
2009-05-25 08:12:00,95.11,95.12,95.095,95.095,970199992.0
2009-05-25 08:13:00,95.1,95.105,95.095,95.1,920200014.0
2009-05-25 08:14:00,95.1,95.11,95.09,95.1,507199996.0
2009-05-25 08:15:00,95.1,95.1,95.08,95.09,660400002.0
2009-05-25 08:16:00,95.09,95.105,95.075,95.09,783000000.0
2009-05-25 08:17:00,95.09,95.09,95.07,95.08,308800000.0
2009-05-25 08:18:00,95.075,95.075,95.045,95.06,1132500000.0
2009-05-25 08:19:00,95.06,95.06,95.03,95.04,734800000.0
2009-05-25 08:20:00,95.03,95.06,95.03,95.055,715799999.0
2009-05-25 08:21:00,95.055,95.06,95.045,95.055,234600004.0
2009-05-25 08:22:00,95.055,95.055,95.035,95.045,391799997.0
2009-05-25 08:23:00,95.045,95.05,95.03,95.045,509200004.0
2009-05-25 08:24:00,95.045,95.06,95.035,95.06,215200000.0
2009-05-25 08:25:00,95.06,95.07,95.05,95.07,226000001.0
2009-05-25 08:26:00,95.055,95.075,95.045,95.055,624800001.0
2009-05-25 08:27:00,95.055,95.075,95.045,95.075,133800000.0
2009-05-25 08:28:00,95.08,95.09,95.07,95.07,486199999.0
2009-05-25 08:29:00,95.075,95.08,95.065,95.075,161400000.0
2009-05-25 08:30:00,95.065,95.085,95.065,95.08,233800000.0
2009-05-25 08:31:00,95.08,95.09,95.07,95.08,219400000.0
2009-05-25 08:32:00,95.08,95.08,95.07,95.075,92200000.0
2009-05-25 08:33:00,95.08,95.085,95.07,95.08,123000000.0
2009-05-25 08:34:00,95.07,95.08,95.07,95.08,50200002.0
2009-05-25 08:35:00,95.08,95.08,95.065,95.065,107200000.0
2009-05-25 08:36:00,95.07,95.075,95.06,95.07,193000001.0
2009-05-25 08:37:00,95.07,95.08,95.065,95.07,212800001.0
2009-05-25 08:38:00,95.07,95.07,95.06,95.07,81400000.0
2009-05-25 08:39:00,95.06,95.085,95.06,95.08,215000003.0
2009-05-25 08:40:00,95.075,95.085,95.075,95.085,175600000.0
2009-05-25 08:41:00,95.085,95.095,95.07,95.095,79600000.0
2009-05-25 08:42:00,95.095,95.095,95.07,95.09,233200000.0
2009-05-25 08:43:00,95.09,95.125,95.075,95.115,478600001.0
2009-05-25 08:44:00,95.115,95.115,95.1,95.11,86400000.0
2009-05-25 08:45:00,95.11,95.11,95.11,95.11,6400000.0
2009-05-25 08:46:00,95.11,95.12,95.105,95.12,52800000.0
2009-05-25 08:47:00,95.12,95.13,95.105,95.11,144400000.0
2009-05-25 08:48:00,95.11,95.13,95.11,95.125,283000000.0
2009-05-25 08:49:00,95.115,95.125,95.1,95.11,511500000.0
2009-05-25 08:50:00,95.11,95.11,95.09,95.11,1044099999.0
2009-05-25 08:51:00,95.11,95.14,95.1,95.125,894399999.0
2009-05-25 08:52:00,95.125,95.14,95.12,95.13,281400001.0
2009-05-25 08:53:00,95.13,95.14,95.12,95.13,360199997.0
2009-05-25 08:54:00,95.13,95.14,95.105,95.12,411000000.0
2009-05-25 08:55:00,95.12,95.14,95.11,95.12,794700001.0
2009-05-25 08:56:00,95.11,95.135,95.11,95.125,562600002.0
2009-05-25 08:57:00,95.13,95.13,95.09,95.105,360200001.0
2009-05-25 08:58:00,95.105,95.125,95.095,95.125,565400000.0
2009-05-25 08:59:00,95.125,95.13,95.115,95.125,113000001.0
2009-05-25 09:00:00,95.125,95.13,95.115,95.13,102800000.0
2009-05-25 09:01:00,95.13,95.13,95.105,95.115,215300002.0
2009-05-25 09:02:00,95.115,95.13,95.11,95.12,167600000.0
2009-05-25 09:03:00,95.12,95.135,95.11,95.12,130000000.0
2009-05-25 09:04:00,95.12,95.135,95.115,95.12,100800000.0
2009-05-25 09:05:00,95.12,95.125,95.085,95.085,336600003.0
2009-05-25 09:06:00,95.09,95.115,95.08,95.105,316800001.0
2009-05-25 09:07:00,95.105,95.115,95.1,95.105,341600000.0
2009-05-25 09:08:00,95.105,95.105,95.07,95.07,265400001.0
2009-05-25 09:09:00,95.08,95.09,95.055,95.065,333200000.0
2009-05-25 09:10:00,95.065,95.07,95.015,95.015,601160000.0
2009-05-25 09:11:00,95.02,95.05,95.02,95.05,187200000.0
2009-05-25 09:12:00,95.04,95.085,95.04,95.065,575799999.0
2009-05-25 09:13:00,95.065,95.07,95.065,95.07,22400000.0
2009-05-25 09:14:00,95.06,95.07,95.04,95.05,124800000.0
2009-05-25 09:15:00,95.05,95.05,95.005,95.02,227800000.0
2009-05-25 09:16:00,95.02,95.02,95.0,95.015,77800000.0
2009-05-25 09:17:00,95.005,95.02,94.97,94.98,628800003.0
2009-05-25 09:18:00,94.995,95.0,94.97,94.98,486400003.0
2009-05-25 09:19:00,94.985,95.02,94.985,95.005,799999997.0
2009-05-25 09:20:00,95.005,95.015,94.995,94.995,210399999.0
2009-05-25 09:21:00,95.0,95.015,95.0,95.015,120400000.0
2009-05-25 09:22:00,95.015,95.03,95.0,95.01,395000000.0
2009-05-25 09:23:00,95.015,95.025,95.01,95.01,235200001.0
2009-05-25 09:24:00,95.015,95.025,95.0,95.0,520600002.0
2009-05-25 09:25:00,95.015,95.02,95.0,95.01,229199999.0
2009-05-25 09:26:00,95.01,95.01,94.985,94.99,259600000.0
2009-05-25 09:27:00,94.995,95.0,94.975,94.975,479800000.0
2009-05-25 09:28:00,94.975,95.01,94.97,95.01,364200000.0
2009-05-25 09:29:00,95.01,95.015,95.0,95.015,167600000.0
2009-05-25 09:30:00,95.015,95.015,94.985,94.995,223600000.0
2009-05-25 09:31:00,94.995,95.02,94.985,95.005,577000000.0
2009-05-25 09:32:00,95.015,95.02,94.99,94.995,259799999.0
2009-05-25 09:33:00,94.995,95.015,94.99,95.005,589400004.0
2009-05-25 09:34:00,95.01,95.02,95.0,95.01,681799998.0
2009-05-25 09:35:00,95.015,95.02,95.0,95.005,920799999.0
2009-05-25 09:36:00,95.005,95.025,94.995,95.025,487799999.0
2009-05-25 09:37:00,95.015,95.02,95.0,95.005,512000000.0
2009-05-25 09:38:00,95.01,95.035,94.99,95.025,480199999.0
2009-05-25 09:39:00,95.025,95.03,95.015,95.025,388000002.0
2009-05-25 09:40:00,95.025,95.035,95.02,95.025,232600000.0
2009-05-25 09:41:00,95.025,95.035,95.02,95.025,435600000.0
2009-05-25 09:42:00,95.025,95.04,95.02,95.035,329400002.0
2009-05-25 09:43:00,95.025,95.065,95.025,95.06,188899999.0
2009-05-25 09:44:00,95.06,95.07,95.045,95.06,271300000.0
2009-05-25 09:45:00,95.06,95.06,95.04,95.06,116700000.0
2009-05-25 09:46:00,95.06,95.06,95.015,95.035,168600000.0
2009-05-25 09:47:00,95.02,95.035,94.99,95.015,263400000.0
2009-05-25 09:48:00,95.01,95.02,95.0,95.01,517900004.0
2009-05-25 09:49:00,95.005,95.025,95.0,95.015,548999999.0
2009-05-25 09:50:00,95.015,95.02,94.99,95.005,330200002.0
2009-05-25 09:51:00,95.005,95.005,94.97,94.98,359599999.0
2009-05-25 09:52:00,94.97,94.99,94.97,94.98,239400000.0
2009-05-25 09:53:00,94.99,94.99,94.975,94.985,125399999.0
2009-05-25 09:54:00,94.985,94.99,94.98,94.985,107000000.0
2009-05-25 09:55:00,94.985,94.985,94.97,94.975,224200002.0
2009-05-25 09:56:00,94.975,94.985,94.96,94.965,198200000.0
2009-05-25 09:57:00,94.965,94.975,94.95,94.97,817799997.0
2009-05-25 09:58:00,94.97,95.005,94.97,94.98,314899994.0
2009-05-25 09:59:00,94.99,94.995,94.98,94.99,112200000.0
2009-05-25 10:00:00,94.99,95.0,94.97,94.985,365500001.0
2009-05-25 10:01:00,94.985,94.99,94.965,94.97,522200000.0
2009-05-25 10:02:00,94.97,94.985,94.945,94.945,357200000.0
2009-05-25 10:03:00,94.95,94.95,94.91,94.94,792800007.0
2009-05-25 10:04:00,94.935,94.965,94.925,94.945,686000003.0
2009-05-25 10:05:00,94.955,94.96,94.89,94.91,636199998.0
2009-05-25 10:06:00,94.91,94.945,94.91,94.94,377599998.0
2009-05-25 10:07:00,94.93,94.95,94.92,94.935,334400001.0
2009-05-25 10:08:00,94.935,94.965,94.93,94.955,469499996.0
2009-05-25 10:09:00,94.96,94.985,94.95,94.985,251800000.0
2009-05-25 10:10:00,94.985,94.985,94.965,94.975,111000000.0
2009-05-25 10:11:00,94.975,94.975,94.93,94.945,111000000.0
2009-05-25 10:12:00,94.945,94.945,94.93,94.94,136600003.0
2009-05-25 10:13:00,94.94,94.945,94.92,94.93,241400000.0
2009-05-25 10:14:00,94.93,94.98,94.925,94.98,190300000.0
2009-05-25 10:15:00,94.98,94.985,94.915,94.94,451900002.0
2009-05-25 10:16:00,94.93,94.95,94.925,94.945,403200000.0
2009-05-25 10:17:00,94.945,94.945,94.91,94.935,318399999.0
2009-05-25 10:18:00,94.945,94.945,94.915,94.925,140300000.0
2009-05-25 10:19:00,94.915,94.93,94.915,94.92,132999999.0
2009-05-25 10:20:00,94.92,94.935,94.91,94.92,329999998.0
2009-05-25 10:21:00,94.92,94.92,94.88,94.885,274200000.0
2009-05-25 10:22:00,94.885,94.92,94.87,94.92,375099999.0
2009-05-25 10:23:00,94.925,94.93,94.905,94.915,186100002.0
2009-05-25 10:24:00,94.92,94.945,94.92,94.92,132200000.0
2009-05-25 10:25:00,94.92,94.935,94.875,94.875,173600000.0
2009-05-25 10:26:00,94.88,94.92,94.865,94.92,401600002.0
2009-05-25 10:27:00,94.91,94.935,94.9,94.915,450600003.0
2009-05-25 10:28:00,94.92,94.94,94.915,94.925,531500001.0
2009-05-25 10:29:00,94.925,94.935,94.915,94.935,142199999.0
2009-05-25 10:30:00,94.935,94.96,94.935,94.945,256000000.0
2009-05-25 10:31:00,94.955,94.96,94.93,94.945,406000001.0
2009-05-25 10:32:00,94.945,94.97,94.935,94.97,389600000.0
2009-05-25 10:33:00,94.97,94.98,94.96,94.975,410399999.0
2009-05-25 10:34:00,94.975,94.98,94.96,94.975,296600001.0
2009-05-25 10:35:00,94.975,94.975,94.96,94.975,81000000.0
2009-05-25 10:36:00,94.97,94.97,94.945,94.945,584899996.0
2009-05-25 10:37:00,94.95,94.97,94.945,94.955,421599999.0
2009-05-25 10:38:00,94.965,94.965,94.945,94.96,220599999.0
2009-05-25 10:39:00,94.965,94.965,94.955,94.965,224200001.0
2009-05-25 10:40:00,94.965,94.965,94.945,94.955,175200001.0
2009-05-25 10:41:00,94.945,94.96,94.94,94.945,489000000.0
2009-05-25 10:42:00,94.945,94.955,94.935,94.945,183300002.0
2009-05-25 10:43:00,94.945,94.945,94.93,94.935,225400000.0
2009-05-25 10:44:00,94.94,94.95,94.93,94.935,169000000.0
2009-05-25 10:45:00,94.935,94.935,94.935,94.935,81600000.0
2009-05-25 10:46:00,94.935,94.95,94.935,94.94,35800001.0
2009-05-25 10:47:00,94.945,94.955,94.94,94.955,120599999.0
2009-05-25 10:48:00,94.955,94.975,94.95,94.975,216400001.0
2009-05-25 10:49:00,94.96,94.96,94.95,94.96,79400000.0
2009-05-25 10:50:00,94.955,94.965,94.94,94.965,257200001.0
2009-05-25 10:51:00,94.965,94.97,94.96,94.97,180400001.0
2009-05-25 10:52:00,94.98,94.98,94.96,94.965,311999999.0
2009-05-25 10:53:00,94.97,94.97,94.96,94.965,248400001.0
2009-05-25 10:54:00,94.97,94.98,94.96,94.97,502200001.0
2009-05-25 10:55:00,94.97,94.98,94.95,94.975,457800000.0
2009-05-25 10:56:00,94.975,94.985,94.96,94.97,408800000.0
2009-05-25 10:57:00,94.97,94.98,94.96,94.965,335400001.0
2009-05-25 10:58:00,94.965,94.975,94.95,94.97,324400001.0
2009-05-25 10:59:00,94.97,94.975,94.96,94.965,316400003.0
2009-05-25 11:00:00,94.965,94.97,94.95,94.97,108400000.0
2009-05-25 11:01:00,94.97,94.97,94.955,94.965,25000000.0
2009-05-25 11:02:00,94.955,94.975,94.95,94.96,256300001.0
2009-05-25 11:03:00,94.96,94.985,94.95,94.97,342199999.0
2009-05-25 11:04:00,94.97,94.98,94.965,94.98,188400000.0
2009-05-25 11:05:00,94.965,94.98,94.965,94.975,98800000.0
2009-05-25 11:06:00,94.965,94.975,94.965,94.975,54200000.0
2009-05-25 11:07:00,94.975,94.975,94.95,94.96,82600000.0
2009-05-25 11:08:00,94.955,94.975,94.945,94.965,359400000.0
2009-05-25 11:09:00,94.965,94.975,94.96,94.975,117000001.0
2009-05-25 11:10:00,94.975,94.99,94.965,94.965,224600001.0
2009-05-25 11:11:00,94.97,94.985,94.96,94.975,355599999.0
2009-05-25 11:12:00,94.965,94.975,94.96,94.975,173200000.0
2009-05-25 11:13:00,94.975,94.985,94.96,94.975,286300003.0
2009-05-25 11:14:00,94.965,94.98,94.965,94.965,226999998.0
2009-05-25 11:15:00,94.975,94.975,94.965,94.965,183099998.0
2009-05-25 11:16:00,94.965,94.99,94.96,94.985,131800001.0
2009-05-25 11:17:00,94.985,94.995,94.975,94.995,198799999.0
2009-05-25 11:18:00,94.98,94.995,94.98,94.995,163000000.0
2009-05-25 11:19:00,94.995,95.035,94.995,95.035,493200007.0
2009-05-25 11:20:00,95.045,95.07,95.03,95.07,800700003.0
2009-05-25 11:21:00,95.07,95.12,95.05,95.12,1138899998.0
2009-05-25 11:22:00,95.11,95.125,95.08,95.085,482400001.0
2009-05-25 11:23:00,95.085,95.105,95.08,95.095,192999999.0
2009-05-25 11:24:00,95.1,95.13,95.085,95.11,366500000.0
2009-05-25 11:25:00,95.115,95.135,95.11,95.125,582400001.0
2009-05-25 11:26:00,95.13,95.135,95.12,95.13,508199999.0
2009-05-25 11:27:00,95.12,95.125,95.09,95.11,893600002.0
2009-05-25 11:28:00,95.115,95.115,95.07,95.1,333200000.0
2009-05-25 11:29:00,95.09,95.105,95.09,95.105,128000000.0
2009-05-25 11:30:00,95.1,95.11,95.08,95.095,257600000.0
2009-05-25 11:31:00,95.08,95.1,95.08,95.08,168999999.0
2009-05-25 11:32:00,95.075,95.085,95.065,95.08,176400000.0
2009-05-25 11:33:00,95.07,95.08,95.055,95.075,430800003.0
2009-05-25 11:34:00,95.07,95.08,95.06,95.06,260599999.0
2009-05-25 11:35:00,95.065,95.07,95.06,95.065,320800000.0
2009-05-25 11:36:00,95.055,95.09,95.055,95.085,538399999.0
2009-05-25 11:37:00,95.075,95.095,95.075,95.085,222799999.0
2009-05-25 11:38:00,95.085,95.09,95.075,95.09,95399999.0
2009-05-25 11:39:00,95.09,95.09,95.075,95.09,25800000.0
2009-05-25 11:40:00,95.09,95.09,95.06,95.075,333000000.0
2009-05-25 11:41:00,95.075,95.09,95.06,95.075,274200000.0
2009-05-25 11:42:00,95.075,95.08,95.06,95.065,377799996.0
2009-05-25 11:43:00,95.075,95.075,95.04,95.055,405600001.0
2009-05-25 11:44:00,95.045,95.065,95.035,95.06,638999996.0
2009-05-25 11:45:00,95.06,95.06,95.03,95.045,595199998.0
2009-05-25 11:46:00,95.045,95.045,95.045,95.045,30400000.0
2009-05-25 11:47:00,95.045,95.045,95.0,95.005,142000000.0
2009-05-25 11:48:00,95.015,95.04,95.015,95.025,100999999.0
2009-05-25 11:49:00,95.035,95.05,95.03,95.04,309199999.0
2009-05-25 11:50:00,95.045,95.065,95.045,95.06,116600002.0
2009-05-25 11:51:00,95.045,95.06,95.045,95.05,149399998.0
2009-05-25 11:52:00,95.05,95.055,95.05,95.055,88000000.0
2009-05-25 11:53:00,95.06,95.075,95.055,95.065,102600000.0
2009-05-25 11:54:00,95.06,95.075,95.05,95.065,161599999.0
2009-05-25 11:55:00,95.065,95.07,95.04,95.06,352799997.0
2009-05-25 11:56:00,95.06,95.06,95.035,95.035,154200000.0
2009-05-25 11:57:00,95.045,95.055,95.035,95.045,91800000.0
2009-05-25 11:58:00,95.045,95.05,95.04,95.045,40000000.0
2009-05-25 11:59:00,95.04,95.055,95.025,95.025,361400001.0
2009-05-25 12:00:00,95.03,95.045,95.02,95.03,119000000.0
2009-05-25 12:01:00,95.03,95.04,95.015,95.025,415000001.0
2009-05-25 12:02:00,95.025,95.035,95.005,95.01,263999999.0
2009-05-25 12:03:00,95.01,95.04,95.0,95.03,501399993.0
2009-05-25 12:04:00,95.03,95.03,95.005,95.01,357799995.0
2009-05-25 12:05:00,95.01,95.01,94.995,95.005,393199999.0
2009-05-25 12:06:00,95.005,95.025,95.0,95.02,361600001.0
2009-05-25 12:07:00,95.01,95.03,95.01,95.03,52999999.0
2009-05-25 12:08:00,95.02,95.03,95.005,95.02,229800000.0
2009-05-25 12:09:00,95.025,95.03,95.01,95.02,431000000.0
2009-05-25 12:10:00,95.01,95.025,95.01,95.02,266599995.0
2009-05-25 12:11:00,95.01,95.02,95.01,95.015,256000000.0
2009-05-25 12:12:00,94.985,95.015,94.985,95.01,180400000.0
2009-05-25 12:13:00,95.0,95.0,94.96,94.97,449799998.0
2009-05-25 12:14:00,94.97,94.995,94.97,94.975,654399998.0
2009-05-25 12:15:00,94.98,94.99,94.97,94.98,88399999.0
2009-05-25 12:16:00,94.98,94.995,94.965,94.985,571299999.0
2009-05-25 12:17:00,94.985,95.015,94.98,95.01,381400001.0
2009-05-25 12:18:00,95.01,95.035,94.99,95.01,414199997.0
2009-05-25 12:19:00,95.02,95.02,95.0,95.01,170200001.0
2009-05-25 12:20:00,94.995,95.005,94.995,95.005,67600000.0
2009-05-25 12:21:00,95.005,95.005,95.005,95.005,17600000.0
2009-05-25 12:22:00,95.005,95.02,95.005,95.015,138199998.0
2009-05-25 12:23:00,95.015,95.015,94.995,95.005,354000005.0
2009-05-25 12:24:00,95.005,95.005,95.005,95.005,59200000.0
2009-05-25 12:25:00,95.015,95.05,95.005,95.035,215300000.0
2009-05-25 12:26:00,95.035,95.035,95.0,95.02,540399998.0
2009-05-25 12:27:00,95.02,95.02,95.005,95.005,151800000.0
2009-05-25 12:28:00,95.01,95.02,95.0,95.015,178599999.0
2009-05-25 12:29:00,95.015,95.02,94.995,95.01,348600004.0
2009-05-25 12:30:00,95.01,95.02,95.0,95.02,126400000.0
2009-05-25 12:31:00,95.02,95.02,95.01,95.015,228999999.0
2009-05-25 12:32:00,95.005,95.015,95.005,95.01,159799999.0
2009-05-25 12:33:00,95.01,95.02,95.01,95.02,84999999.0
2009-05-25 12:34:00,95.02,95.02,95.01,95.015,307800000.0
2009-05-25 12:35:00,95.02,95.02,95.02,95.02,11200000.0
2009-05-25 12:36:00,95.01,95.025,95.01,95.025,59599998.0
2009-05-25 12:37:00,95.025,95.055,95.015,95.045,162599997.0
2009-05-25 12:38:00,95.035,95.055,95.035,95.05,357199998.0
2009-05-25 12:39:00,95.04,95.04,95.04,95.04,134400000.0
2009-05-25 12:40:00,95.035,95.04,95.025,95.025,112400000.0
2009-05-25 12:41:00,95.03,95.045,95.01,95.04,460699995.0
2009-05-25 12:42:00,95.04,95.05,95.025,95.035,357799997.0
2009-05-25 12:43:00,95.035,95.065,95.035,95.055,63000000.0
2009-05-25 12:44:00,95.05,95.06,95.035,95.06,425399999.0
2009-05-25 12:45:00,95.06,95.075,95.045,95.075,302399999.0
2009-05-25 12:46:00,95.085,95.095,95.065,95.09,640799999.0
2009-05-25 12:47:00,95.08,95.125,95.065,95.11,547399999.0
2009-05-25 12:48:00,95.115,95.135,95.105,95.13,357399999.0
2009-05-25 12:49:00,95.125,95.135,95.115,95.12,387399999.0
2009-05-25 12:50:00,95.095,95.11,95.095,95.11,73600000.0
2009-05-25 12:51:00,95.11,95.12,95.075,95.095,212999998.0
2009-05-25 12:52:00,95.085,95.115,95.075,95.1,223600000.0
2009-05-25 12:53:00,95.1,95.105,95.085,95.1,154599999.0
2009-05-25 12:54:00,95.1,95.1,95.085,95.09,271399999.0
2009-05-25 12:55:00,95.1,95.1,95.1,95.1,89600000.0
2009-05-25 12:56:00,95.1,95.105,95.085,95.1,230800000.0
2009-05-25 12:57:00,95.1,95.1,95.085,95.1,95599999.0
2009-05-25 12:58:00,95.1,95.1,95.055,95.06,420800000.0
2009-05-25 12:59:00,95.06,95.06,95.045,95.055,333799998.0
2009-05-25 13:00:00,95.045,95.07,95.025,95.04,454800001.0
2009-05-25 13:01:00,95.045,95.05,95.035,95.04,279000000.0
2009-05-25 13:02:00,95.05,95.06,95.04,95.05,283200000.0
2009-05-25 13:03:00,95.05,95.06,95.045,95.045,177600000.0
2009-05-25 13:04:00,95.035,95.055,95.03,95.045,182199997.0
2009-05-25 13:05:00,95.045,95.06,95.04,95.055,308199993.0
2009-05-25 13:06:00,95.06,95.075,95.055,95.07,81000000.0
2009-05-25 13:07:00,95.065,95.065,95.06,95.065,71199999.0
2009-05-25 13:08:00,95.055,95.07,95.045,95.06,435199997.0
2009-05-25 13:09:00,95.06,95.06,95.035,95.06,253999999.0
2009-05-25 13:10:00,95.05,95.06,95.04,95.05,402100000.0
2009-05-25 13:11:00,95.055,95.06,95.04,95.055,482200002.0
2009-05-25 13:12:00,95.045,95.105,95.045,95.1,554800002.0
2009-05-25 13:13:00,95.1,95.125,95.085,95.115,850899998.0
2009-05-25 13:14:00,95.125,95.14,95.11,95.135,1033399993.0
2009-05-25 13:15:00,95.135,95.155,95.125,95.14,566200001.0
2009-05-25 13:16:00,95.14,95.15,95.13,95.15,242700005.0
2009-05-25 13:17:00,95.145,95.15,95.145,95.15,83400000.0
2009-05-25 13:18:00,95.15,95.155,95.14,95.145,237600000.0
2009-05-25 13:19:00,95.145,95.15,95.13,95.135,440600003.0
2009-05-25 13:20:00,95.125,95.135,95.125,95.135,613200002.0
2009-05-25 13:21:00,95.135,95.135,95.12,95.125,298200002.0
2009-05-25 13:22:00,95.115,95.125,95.1,95.11,355000000.0
2009-05-25 13:23:00,95.105,95.105,95.075,95.095,919999997.0
2009-05-25 13:24:00,95.105,95.12,95.1,95.115,249400001.0
2009-05-25 13:25:00,95.115,95.125,95.105,95.11,227399999.0
2009-05-25 13:26:00,95.115,95.135,95.115,95.135,269400001.0
2009-05-25 13:27:00,95.135,95.14,95.125,95.13,176200000.0
2009-05-25 13:28:00,95.135,95.145,95.125,95.14,326200002.0
2009-05-25 13:29:00,95.14,95.14,95.09,95.115,457000000.0
2009-05-25 13:30:00,95.11,95.115,95.105,95.11,89800000.0
2009-05-25 13:31:00,95.11,95.12,95.1,95.12,161600000.0
2009-05-25 13:32:00,95.12,95.135,95.1,95.125,311099999.0
2009-05-25 13:33:00,95.125,95.14,95.08,95.125,642200002.0
2009-05-25 13:34:00,95.13,95.13,95.12,95.125,302400000.0
2009-05-25 13:35:00,95.13,95.155,95.12,95.15,507600002.0
2009-05-25 13:36:00,95.15,95.15,95.135,95.14,104399999.0
2009-05-25 13:37:00,95.15,95.15,95.13,95.135,144200000.0
2009-05-25 13:38:00,95.14,95.15,95.125,95.14,134800001.0
2009-05-25 13:39:00,95.15,95.165,95.14,95.15,143400001.0
2009-05-25 13:40:00,95.15,95.15,95.135,95.14,413199998.0
2009-05-25 13:41:00,95.14,95.14,95.125,95.125,475200000.0
2009-05-25 13:42:00,95.13,95.14,95.115,95.135,387599999.0
2009-05-25 13:43:00,95.12,95.135,95.115,95.13,712599997.0
2009-05-25 13:44:00,95.13,95.13,95.11,95.115,109600000.0
2009-05-25 13:45:00,95.11,95.12,95.105,95.11,284400001.0
2009-05-25 13:46:00,95.115,95.12,95.1,95.11,212400002.0
2009-05-25 13:47:00,95.11,95.11,95.1,95.11,237700002.0
2009-05-25 13:48:00,95.11,95.13,95.105,95.13,312500000.0
2009-05-25 13:49:00,95.115,95.12,95.105,95.115,757800000.0
2009-05-25 13:50:00,95.11,95.135,95.11,95.135,122400000.0
2009-05-25 13:51:00,95.13,95.13,95.115,95.115,208599999.0
2009-05-25 13:52:00,95.115,95.12,95.1,95.12,583600002.0
2009-05-25 13:53:00,95.11,95.115,95.105,95.105,115400000.0
2009-05-25 13:54:00,95.105,95.12,95.105,95.12,293000003.0
2009-05-25 13:55:00,95.12,95.12,95.11,95.12,147400000.0
2009-05-25 13:56:00,95.11,95.125,95.105,95.12,216000000.0
2009-05-25 13:57:00,95.12,95.12,95.11,95.12,370400000.0
2009-05-25 13:58:00,95.11,95.12,95.11,95.11,243599999.0
2009-05-25 13:59:00,95.11,95.12,95.1,95.12,232800000.0
2009-05-25 14:00:00,95.12,95.12,95.105,95.115,351400002.0
2009-05-25 14:01:00,95.115,95.125,95.11,95.115,354399999.0
2009-05-25 14:02:00,95.12,95.12,95.105,95.105,480399998.0
2009-05-25 14:03:00,95.11,95.11,95.11,95.11,336200000.0
2009-05-25 14:04:00,95.11,95.115,95.1,95.11,219200001.0
2009-05-25 14:05:00,95.115,95.14,95.105,95.125,527200001.0
2009-05-25 14:06:00,95.125,95.125,95.105,95.12,331200000.0
2009-05-25 14:07:00,95.12,95.12,95.1,95.105,482800000.0
2009-05-25 14:08:00,95.095,95.115,95.095,95.11,416800000.0
2009-05-25 14:09:00,95.1,95.11,95.095,95.1,223199999.0
2009-05-25 14:10:00,95.1,95.1,95.09,95.1,366400004.0
2009-05-25 14:11:00,95.1,95.1,95.09,95.1,299000000.0
2009-05-25 14:12:00,95.09,95.1,95.09,95.1,180600001.0
2009-05-25 14:13:00,95.1,95.1,95.09,95.1,380800000.0
2009-05-25 14:14:00,95.09,95.1,95.07,95.08,489799997.0
2009-05-25 14:15:00,95.08,95.085,95.07,95.085,498000000.0
2009-05-25 14:16:00,95.085,95.085,95.06,95.06,209200001.0
2009-05-25 14:17:00,95.065,95.075,95.06,95.06,107200000.0
2009-05-25 14:18:00,95.065,95.065,95.025,95.03,374599998.0
2009-05-25 14:19:00,95.03,95.045,95.01,95.04,608999997.0
2009-05-25 14:20:00,95.035,95.05,95.035,95.05,577400004.0
2009-05-25 14:21:00,95.055,95.075,95.045,95.065,634800004.0
2009-05-25 14:22:00,95.07,95.075,95.06,95.065,616600001.0
2009-05-25 14:23:00,95.065,95.07,95.065,95.07,65600000.0
2009-05-25 14:24:00,95.06,95.07,95.05,95.07,196000000.0
2009-05-25 14:25:00,95.06,95.065,95.055,95.065,135000000.0
2009-05-25 14:26:00,95.065,95.085,95.035,95.075,742599999.0
2009-05-25 14:27:00,95.075,95.075,95.06,95.075,243199999.0
2009-05-25 14:28:00,95.075,95.09,95.055,95.06,667000002.0
2009-05-25 14:29:00,95.06,95.07,95.05,95.06,140600000.0
2009-05-25 14:30:00,95.06,95.08,95.055,95.075,426500000.0
2009-05-25 14:31:00,95.065,95.095,95.065,95.095,290000000.0
2009-05-25 14:32:00,95.1,95.115,95.09,95.105,594400001.0
2009-05-25 14:33:00,95.095,95.115,95.095,95.11,162800000.0
2009-05-25 14:34:00,95.095,95.105,95.085,95.085,480300000.0
2009-05-25 14:35:00,95.095,95.11,95.095,95.1,300000000.0
2009-05-25 14:36:00,95.105,95.11,95.08,95.09,305400000.0
2009-05-25 14:37:00,95.09,95.095,95.08,95.09,174399999.0
2009-05-25 14:38:00,95.095,95.105,95.09,95.09,196800001.0
2009-05-25 14:39:00,95.1,95.1,95.09,95.095,367599997.0
2009-05-25 14:40:00,95.085,95.095,95.085,95.095,324400000.0
2009-05-25 14:41:00,95.095,95.12,95.095,95.115,552799997.0
2009-05-25 14:42:00,95.115,95.115,95.115,95.115,12800000.0
2009-05-25 14:43:00,95.115,95.13,95.11,95.11,219800001.0
2009-05-25 14:44:00,95.125,95.13,95.12,95.12,205399998.0
2009-05-25 14:45:00,95.125,95.135,95.12,95.13,204800000.0
2009-05-25 14:46:00,95.13,95.135,95.12,95.125,216399999.0
2009-05-25 14:47:00,95.13,95.14,95.115,95.14,433600001.0
2009-05-25 14:48:00,95.14,95.14,95.135,95.135,59200000.0
2009-05-25 14:49:00,95.14,95.15,95.13,95.145,209600002.0
2009-05-25 14:50:00,95.135,95.145,95.135,95.14,121399998.0
2009-05-25 14:51:00,95.135,95.145,95.13,95.14,149600000.0
2009-05-25 14:52:00,95.14,95.14,95.125,95.13,240200001.0
2009-05-25 14:53:00,95.12,95.14,95.12,95.135,321600002.0
2009-05-25 14:54:00,95.135,95.15,95.13,95.135,860999994.0
2009-05-25 14:55:00,95.135,95.145,95.13,95.13,497400002.0
2009-05-25 14:56:00,95.135,95.155,95.135,95.145,301100000.0
2009-05-25 14:57:00,95.145,95.15,95.135,95.145,216400000.0
2009-05-25 14:58:00,95.145,95.145,95.135,95.14,73400000.0
2009-05-25 14:59:00,95.14,95.145,95.135,95.14,117800000.0
2009-05-25 15:00:00,95.14,95.14,95.125,95.13,628000000.0
2009-05-25 15:01:00,95.13,95.13,95.12,95.12,194400000.0
2009-05-25 15:02:00,95.12,95.135,95.12,95.135,229800000.0
2009-05-25 15:03:00,95.125,95.135,95.125,95.135,389400000.0
2009-05-25 15:04:00,95.135,95.135,95.115,95.12,114200000.0
2009-05-25 15:05:00,95.12,95.135,95.115,95.135,165200000.0
2009-05-25 15:06:00,95.135,95.135,95.12,95.13,210199999.0
2009-05-25 15:07:00,95.13,95.13,95.12,95.13,282000001.0
2009-05-25 15:08:00,95.13,95.13,95.13,95.13,149600000.0
2009-05-25 15:09:00,95.13,95.13,95.13,95.13,4800000.0
2009-05-25 15:10:00,95.12,95.12,95.11,95.115,133200000.0
2009-05-25 15:11:00,95.115,95.115,95.09,95.095,432999999.0
2009-05-25 15:12:00,95.11,95.11,95.095,95.1,43600000.0
2009-05-25 15:13:00,95.09,95.115,95.09,95.105,97600001.0
2009-05-25 15:14:00,95.105,95.13,95.105,95.12,190999999.0
2009-05-25 15:15:00,95.125,95.125,95.115,95.12,36000000.0
2009-05-25 15:16:00,95.12,95.13,95.105,95.11,453999998.0
2009-05-25 15:17:00,95.11,95.115,95.095,95.11,408599997.0
2009-05-25 15:18:00,95.105,95.12,95.1,95.105,147000001.0
2009-05-25 15:19:00,95.105,95.105,95.105,95.105,36600000.0
2009-05-25 15:20:00,95.105,95.105,95.085,95.095,103200001.0
2009-05-25 15:21:00,95.1,95.1,95.085,95.09,47200000.0
2009-05-25 15:22:00,95.09,95.09,95.07,95.08,128600000.0
2009-05-25 15:23:00,95.08,95.09,95.075,95.08,97000000.0
2009-05-25 15:24:00,95.08,95.09,95.075,95.09,123400000.0
2009-05-25 15:25:00,95.08,95.095,95.075,95.085,205800004.0
2009-05-25 15:26:00,95.095,95.095,95.08,95.095,168600000.0
2009-05-25 15:27:00,95.095,95.095,95.095,95.095,20600000.0
2009-05-25 15:28:00,95.1,95.1,95.1,95.1,58000000.0
2009-05-25 15:29:00,95.1,95.105,95.085,95.09,98400000.0
2009-05-25 15:30:00,95.1,95.1,95.1,95.1,46400000.0
2009-05-25 15:31:00,95.1,95.1,95.085,95.1,102400000.0
2009-05-25 15:32:00,95.09,95.095,95.08,95.085,134999999.0
2009-05-25 15:33:00,95.085,95.09,95.085,95.09,46400000.0
2009-05-25 15:34:00,95.09,95.095,95.09,95.095,30600000.0
2009-05-25 15:35:00,95.085,95.1,95.085,95.09,97400000.0
2009-05-25 15:36:00,95.1,95.1,95.08,95.09,258600002.0
2009-05-25 15:37:00,95.09,95.09,95.09,95.09,24800000.0
2009-05-25 15:38:00,95.09,95.09,95.09,95.09,62200000.0
2009-05-25 15:39:00,95.09,95.095,95.085,95.09,140600000.0
2009-05-25 15:40:00,95.09,95.09,95.08,95.08,311400001.0
2009-05-25 15:41:00,95.08,95.09,95.08,95.08,122200000.0
2009-05-25 15:42:00,95.08,95.08,95.08,95.08,86600000.0
2009-05-25 15:43:00,95.08,95.08,95.07,95.075,270600000.0
2009-05-25 15:44:00,95.09,95.09,95.07,95.09,192199999.0
2009-05-25 15:45:00,95.08,95.08,95.08,95.08,7400000.0
2009-05-25 15:46:00,95.08,95.085,95.07,95.075,225200001.0
2009-05-25 15:47:00,95.075,95.08,95.065,95.065,47000000.0
2009-05-25 15:48:00,95.075,95.08,95.065,95.075,38000001.0
2009-05-25 15:49:00,95.08,95.08,95.08,95.08,40000000.0
2009-05-25 15:50:00,95.08,95.08,95.07,95.075,118200000.0
2009-05-25 15:51:00,95.075,95.08,95.065,95.08,137200001.0
2009-05-25 15:52:00,95.065,95.08,95.065,95.07,117600000.0
2009-05-25 15:53:00,95.07,95.09,95.07,95.085,162599999.0
2009-05-25 15:54:00,95.075,95.095,95.075,95.095,142199998.0
2009-05-25 15:55:00,95.095,95.095,95.075,95.08,205599998.0
2009-05-25 15:56:00,95.085,95.09,95.085,95.09,37000000.0
2009-05-25 15:57:00,95.09,95.095,95.09,95.09,170000000.0
2009-05-25 15:58:00,95.11,95.12,95.1,95.11,80400001.0
2009-05-25 15:59:00,95.11,95.11,95.11,95.11,49800000.0
2009-05-25 16:00:00,95.11,95.125,95.08,95.09,483200002.0
2009-05-25 16:01:00,95.09,95.11,95.07,95.11,153799998.0
2009-05-25 16:02:00,95.11,95.13,95.095,95.11,492399999.0
2009-05-25 16:03:00,95.11,95.115,95.095,95.105,435800001.0
2009-05-25 16:04:00,95.11,95.11,95.1,95.105,97400000.0
2009-05-25 16:05:00,95.11,95.11,95.1,95.105,88200000.0
2009-05-25 16:06:00,95.105,95.105,95.09,95.095,211199997.0
2009-05-25 16:07:00,95.095,95.105,95.095,95.105,95000000.0
2009-05-25 16:08:00,95.105,95.11,95.1,95.105,43200000.0
2009-05-25 16:09:00,95.105,95.11,95.095,95.1,135000000.0
2009-05-25 16:10:00,95.1,95.11,95.07,95.07,266800000.0
2009-05-25 16:11:00,95.075,95.08,95.05,95.08,239000000.0
2009-05-25 16:12:00,95.08,95.08,95.065,95.08,72200000.0
2009-05-25 16:13:00,95.08,95.08,95.05,95.055,146200000.0
2009-05-25 16:14:00,95.055,95.065,95.045,95.055,364400000.0
2009-05-25 16:15:00,95.055,95.07,95.055,95.07,253400000.0
2009-05-25 16:16:00,95.075,95.08,95.065,95.065,162400001.0
2009-05-25 16:17:00,95.075,95.075,95.06,95.075,67199998.0
2009-05-25 16:18:00,95.075,95.08,95.06,95.07,89400001.0
2009-05-25 16:19:00,95.055,95.08,95.05,95.07,198800002.0
2009-05-25 16:20:00,95.055,95.075,95.05,95.055,114799998.0
2009-05-25 16:21:00,95.055,95.07,95.055,95.07,190200000.0
2009-05-25 16:22:00,95.07,95.08,95.06,95.075,158600000.0
2009-05-25 16:23:00,95.08,95.08,95.06,95.075,336700001.0
2009-05-25 16:24:00,95.075,95.085,95.07,95.07,297399996.0
2009-05-25 16:25:00,95.075,95.08,95.065,95.075,577999999.0
2009-05-25 16:26:00,95.075,95.08,95.05,95.055,628799998.0
2009-05-25 16:27:00,95.055,95.075,95.05,95.055,227399999.0
2009-05-25 16:28:00,95.06,95.06,95.045,95.05,73600001.0
2009-05-25 16:29:00,95.05,95.065,95.045,95.05,125000000.0
2009-05-25 16:30:00,95.055,95.055,95.045,95.05,43800000.0
2009-05-25 16:31:00,95.05,95.065,95.045,95.065,86000000.0
2009-05-25 16:32:00,95.065,95.065,95.045,95.06,60400000.0
2009-05-25 16:33:00,95.06,95.065,95.055,95.06,72000000.0
2009-05-25 16:34:00,95.06,95.07,95.06,95.07,37400000.0
2009-05-25 16:35:00,95.07,95.07,95.055,95.055,95800001.0
2009-05-25 16:36:00,95.06,95.06,95.06,95.06,59000000.0
2009-05-25 16:37:00,95.06,95.065,95.055,95.06,95000001.0
2009-05-25 16:38:00,95.06,95.06,95.06,95.06,5800000.0
2009-05-25 16:39:00,95.055,95.07,95.055,95.07,82000002.0
2009-05-25 16:40:00,95.07,95.075,95.06,95.065,33800000.0
2009-05-25 16:41:00,95.075,95.075,95.06,95.06,21200000.0
2009-05-25 16:42:00,95.06,95.075,95.06,95.075,44400000.0
2009-05-25 16:43:00,95.075,95.075,95.06,95.06,22800000.0
2009-05-25 16:44:00,95.055,95.055,95.055,95.055,14800000.0
2009-05-25 16:45:00,95.053,95.053,95.052,95.053,34800000.0
2009-05-25 16:46:00,95.055,95.055,95.055,95.055,34800000.0
2009-05-25 16:47:00,95.055,95.055,95.05,95.055,53000000.0
2009-05-25 16:48:00,95.055,95.055,95.055,95.055,25400000.0
2009-05-25 16:49:00,95.055,95.055,95.055,95.055,37000000.0
2009-05-25 16:50:00,95.055,95.055,95.055,95.055,10000000.0
2009-05-25 16:51:00,95.06,95.06,95.05,95.055,28799999.0
2009-05-25 16:52:00,95.055,95.055,95.055,95.055,13200000.0
2009-05-25 16:53:00,95.055,95.055,95.045,95.045,41000000.0
2009-05-25 16:54:00,95.055,95.075,95.05,95.055,44200000.0
2009-05-25 16:55:00,95.055,95.055,95.055,95.055,22200000.0
2009-05-25 16:56:00,95.055,95.055,95.045,95.055,78200001.0
2009-05-25 16:57:00,95.055,95.055,95.04,95.05,88000000.0
2009-05-25 16:58:00,95.05,95.055,95.05,95.055,32200000.0
2009-05-25 16:59:00,95.055,95.055,95.03,95.04,445400000.0
2009-05-25 17:00:00,95.04,95.045,95.02,95.045,274200002.0
2009-05-25 17:01:00,95.045,95.045,95.03,95.045,105600000.0
2009-05-25 17:02:00,95.045,95.05,95.035,95.045,143800000.0
2009-05-25 17:03:00,95.045,95.045,95.025,95.03,117400000.0
2009-05-25 17:04:00,95.03,95.04,95.03,95.03,80800000.0
2009-05-25 17:05:00,95.035,95.04,95.03,95.04,106400000.0
2009-05-25 17:06:00,95.04,95.04,95.03,95.035,33800000.0
2009-05-25 17:07:00,95.035,95.04,95.035,95.04,56400000.0
2009-05-25 17:08:00,95.04,95.045,95.035,95.045,59000000.0
2009-05-25 17:09:00,95.045,95.045,95.045,95.045,28400000.0
2009-05-25 17:10:00,95.05,95.05,95.04,95.04,17400000.0
2009-05-25 17:11:00,95.045,95.045,95.025,95.03,116199998.0
2009-05-25 17:12:00,95.03,95.035,95.025,95.035,98400000.0
2009-05-25 17:13:00,95.025,95.045,95.02,95.03,445800000.0
2009-05-25 17:14:00,95.02,95.025,95.015,95.015,58400000.0
2009-05-25 17:15:00,95.02,95.02,95.0,95.01,130800000.0
2009-05-25 17:16:00,95.01,95.01,94.995,95.0,96400000.0
2009-05-25 17:17:00,95.0,95.005,95.0,95.005,19000000.0
2009-05-25 17:18:00,95.005,95.005,95.005,95.005,16800000.0
2009-05-25 17:19:00,95.005,95.005,94.99,94.995,168600000.0
2009-05-25 17:20:00,95.0,95.0,95.0,95.0,5800000.0
2009-05-25 17:21:00,95.0,95.005,94.995,95.0,33800000.0
2009-05-25 17:22:00,95.0,95.0,94.98,94.98,49000001.0
2009-05-25 17:23:00,94.98,94.98,94.93,94.935,248300001.0
2009-05-25 17:24:00,94.935,94.955,94.935,94.955,58200000.0
2009-05-25 17:25:00,94.945,94.955,94.935,94.945,47000000.0
2009-05-25 17:26:00,94.945,94.945,94.915,94.92,196399999.0
2009-05-25 17:27:00,94.92,94.92,94.875,94.88,91199999.0
2009-05-25 17:28:00,94.88,94.88,94.84,94.87,468800000.0
2009-05-25 17:29:00,94.87,94.885,94.85,94.88,424000000.0
2009-05-25 17:30:00,94.88,94.89,94.855,94.86,101200000.0
2009-05-25 17:31:00,94.86,94.865,94.82,94.83,219999999.0
2009-05-25 17:32:00,94.815,94.84,94.77,94.84,290800001.0
2009-05-25 17:33:00,94.84,94.84,94.805,94.81,78200000.0
2009-05-25 17:34:00,94.81,94.83,94.8,94.815,270400001.0
2009-05-25 17:35:00,94.815,94.815,94.79,94.8,89600000.0
2009-05-25 17:36:00,94.8,94.81,94.795,94.8,84600000.0
2009-05-25 17:37:00,94.8,94.81,94.795,94.8,139200001.0
2009-05-25 17:38:00,94.81,94.81,94.79,94.79,146400000.0
2009-05-25 17:39:00,94.795,94.795,94.745,94.79,129400000.0
2009-05-25 17:40:00,94.79,94.8,94.775,94.78,192000000.0
2009-05-25 17:41:00,94.77,94.785,94.76,94.785,89200000.0
2009-05-25 17:42:00,94.8,94.8,94.755,94.765,164499999.0
2009-05-25 17:43:00,94.765,94.785,94.76,94.775,87000000.0
2009-05-25 17:44:00,94.775,94.785,94.77,94.78,28800000.0
2009-05-25 17:45:00,94.785,94.785,94.76,94.77,70200000.0
2009-05-25 17:46:00,94.765,94.77,94.755,94.77,50500000.0
2009-05-25 17:47:00,94.77,94.795,94.77,94.795,123400000.0
2009-05-25 17:48:00,94.805,94.81,94.8,94.8,152299999.0
2009-05-25 17:49:00,94.8,94.81,94.8,94.805,50600000.0
2009-05-25 17:50:00,94.805,94.805,94.805,94.805,4200000.0
2009-05-25 17:51:00,94.81,94.815,94.81,94.81,54400000.0
2009-05-25 17:52:00,94.81,94.83,94.81,94.815,105600000.0
2009-05-25 17:53:00,94.796,94.812,94.796,94.809,204400000.0
2009-05-25 17:54:00,94.81,94.84,94.81,94.84,204400000.0
2009-05-25 17:55:00,94.825,94.83,94.81,94.825,78400001.0
2009-05-25 17:56:00,94.815,94.825,94.815,94.825,4800000.0
2009-05-25 17:57:00,94.82,94.835,94.81,94.815,52600000.0
2009-05-25 17:58:00,94.815,94.825,94.81,94.82,38600000.0
2009-05-25 17:59:00,94.825,94.825,94.805,94.805,349400000.0
2009-05-25 18:00:00,94.805,94.815,94.8,94.815,43600000.0
2009-05-25 18:01:00,94.81,94.815,94.81,94.81,78599999.0
2009-05-25 18:02:00,94.815,94.815,94.81,94.815,49000000.0
2009-05-25 18:03:00,94.815,94.82,94.81,94.81,42800000.0
2009-05-25 18:04:00,94.81,94.81,94.81,94.81,4200000.0
2009-05-25 18:05:00,94.81,94.82,94.81,94.815,12200000.0
2009-05-25 18:06:00,94.82,94.82,94.815,94.815,19200000.0
2009-05-25 18:07:00,94.811,94.815,94.811,94.815,22400000.0
2009-05-25 18:08:00,94.815,94.82,94.815,94.815,22400000.0
2009-05-25 18:09:00,94.815,94.82,94.815,94.82,13200000.0
2009-05-25 18:10:00,94.82,94.82,94.82,94.82,55400000.0
2009-05-25 18:11:00,94.82,94.82,94.81,94.81,26400000.0
2009-05-25 18:12:00,94.8,94.81,94.8,94.81,15600000.0
2009-05-25 18:14:00,94.805,94.806,94.805,94.806,35800000.0
2009-05-25 18:15:00,94.785,94.805,94.785,94.805,35800000.0
2009-05-25 18:16:00,94.8,94.805,94.8,94.805,4800000.0
2009-05-25 18:17:00,94.79,94.79,94.785,94.79,32200000.0
2009-05-25 18:18:00,94.79,94.805,94.79,94.8,80400003.0
2009-05-25 18:19:00,94.786,94.788,94.786,94.788,28600000.0
2009-05-25 18:20:00,94.79,94.79,94.775,94.775,28600000.0
2009-05-25 18:21:00,94.775,94.805,94.775,94.79,136600000.0
2009-05-25 18:22:00,94.79,94.79,94.77,94.77,107400000.0
2009-05-25 18:23:00,94.775,94.78,94.755,94.755,40800000.0
2009-05-25 18:24:00,94.74,94.77,94.74,94.76,109400000.0
2009-05-25 18:25:00,94.76,94.775,94.76,94.77,109400000.0
2009-05-25 18:26:00,94.77,94.775,94.76,94.77,24800000.0
2009-05-25 18:27:00,94.77,94.77,94.77,94.77,5800000.0
2009-05-25 18:28:00,94.77,94.77,94.76,94.765,11000000.0
2009-05-25 18:29:00,94.765,94.765,94.765,94.765,6400000.0
2009-05-25 18:30:00,94.77,94.77,94.77,94.77,16000000.0
2009-05-25 18:31:00,94.76,94.77,94.76,94.77,19000000.0
2009-05-25 18:32:00,94.765,94.77,94.765,94.77,27400000.0
2009-05-25 18:33:00,94.77,94.77,94.765,94.765,40800000.0
2009-05-25 18:34:00,94.765,94.77,94.76,94.76,12200000.0
2009-05-25 18:35:00,94.76,94.77,94.76,94.76,56000000.0
2009-05-25 18:36:00,94.755,94.755,94.755,94.755,22800000.0
2009-05-25 18:37:00,94.755,94.765,94.75,94.765,152400002.0
2009-05-25 18:38:00,94.765,94.765,94.765,94.765,9600000.0
2009-05-25 18:39:00,94.765,94.765,94.765,94.765,6400000.0
2009-05-25 18:40:00,94.76,94.765,94.755,94.755,41200000.0
2009-05-25 18:41:00,94.755,94.765,94.755,94.765,9600000.0
2009-05-25 18:42:00,94.755,94.757,94.754,94.755,20600000.0
2009-05-25 18:43:00,94.76,94.765,94.76,94.765,20600000.0
2009-05-25 18:44:00,94.76,94.76,94.755,94.755,16200000.0
2009-05-25 18:45:00,94.755,94.755,94.755,94.755,18600000.0
2009-05-25 18:46:00,94.755,94.755,94.75,94.755,112799997.0
2009-05-25 18:47:00,94.755,94.755,94.75,94.75,63200000.0
2009-05-25 18:48:00,94.75,94.75,94.75,94.75,3200000.0
2009-05-25 18:49:00,94.75,94.76,94.75,94.75,32400000.0
2009-05-25 18:50:00,94.75,94.75,94.745,94.75,34200000.0
2009-05-25 18:51:00,94.76,94.76,94.75,94.75,28400000.0
2009-05-25 18:52:00,94.77,94.775,94.76,94.77,105600000.0
2009-05-25 18:53:00,94.76,94.76,94.76,94.76,10000000.0
2009-05-25 18:54:00,94.756,94.764,94.756,94.764,22400000.0
2009-05-25 18:55:00,94.755,94.765,94.75,94.75,22400000.0
2009-05-25 18:56:00,94.75,94.75,94.74,94.75,109200000.0
2009-05-25 18:57:00,94.745,94.745,94.69,94.71,196200000.0
2009-05-25 18:58:00,94.71,94.715,94.7,94.71,33400000.0
2009-05-25 18:59:00,94.71,94.71,94.7,94.7,40600000.0
2009-05-25 19:00:00,94.71,94.71,94.705,94.705,15400000.0
2009-05-25 19:01:00,94.71,94.71,94.705,94.705,7400000.0
2009-05-25 19:02:00,94.705,94.705,94.705,94.705,5800000.0
2009-05-25 19:03:00,94.705,94.705,94.7,94.7,52200000.0
2009-05-25 19:04:00,94.7,94.7,94.7,94.7,4200000.0
2009-05-25 19:05:00,94.697,94.698,94.695,94.695,43200000.0
2009-05-25 19:06:00,94.7,94.7,94.695,94.7,43200000.0
2009-05-25 19:07:00,94.705,94.705,94.705,94.705,3200000.0
2009-05-25 19:08:00,94.69,94.705,94.665,94.665,85300000.0
2009-05-25 19:09:00,94.66,94.735,94.66,94.725,109400000.0
2009-05-25 19:10:00,94.735,94.735,94.72,94.72,55600000.0
2009-05-25 19:11:00,94.72,94.72,94.72,94.72,4200000.0
2009-05-25 19:12:00,94.711,94.72,94.711,94.72,51800000.0
2009-05-25 19:16:00,94.725,94.74,94.725,94.735,51800000.0
2009-05-25 19:17:00,94.725,94.73,94.725,94.73,33000000.0
2009-05-25 19:18:00,94.73,94.73,94.73,94.73,4200000.0
2009-05-25 19:19:00,94.73,94.745,94.73,94.73,25400000.0
2009-05-25 19:20:00,94.73,94.73,94.73,94.73,4200000.0
2009-05-25 19:21:00,94.74,94.75,94.735,94.74,25600000.0
2009-05-25 19:22:00,94.732,94.736,94.732,94.736,4200000.0
2009-05-25 19:23:00,94.744,94.744,94.739,94.74,4200000.0
2009-05-25 19:24:00,94.74,94.74,94.74,94.74,4200000.0
2009-05-25 19:25:00,94.745,94.745,94.735,94.74,22400000.0
2009-05-25 19:26:00,94.74,94.74,94.74,94.74,4200000.0
2009-05-25 19:27:00,94.741,94.741,94.74,94.741,28000000.0
2009-05-25 19:28:00,94.75,94.75,94.74,94.74,28000000.0
2009-05-25 19:29:00,94.74,94.775,94.74,94.75,58400000.0
2009-05-25 19:30:00,94.765,94.775,94.765,94.765,8000000.0
2009-05-25 19:31:00,94.77,94.78,94.76,94.76,16000000.0
2009-05-25 19:32:00,94.765,94.77,94.765,94.77,6000000.0
2009-05-25 19:33:00,94.77,94.82,94.77,94.82,93200000.0
2009-05-25 19:34:00,94.81,94.84,94.81,94.83,145200000.0
2009-05-25 19:35:00,94.835,94.84,94.83,94.83,76200000.0
2009-05-25 19:36:00,94.83,94.83,94.81,94.815,32000000.0
2009-05-25 19:37:00,94.81,94.81,94.785,94.79,36000000.0
2009-05-25 19:38:00,94.785,94.825,94.775,94.79,196799999.0
2009-05-25 19:39:00,94.79,94.79,94.79,94.79,22000000.0
2009-05-25 19:40:00,94.805,94.815,94.785,94.805,464400000.0
2009-05-25 19:41:00,94.8,94.8,94.79,94.79,23600000.0
2009-05-25 19:42:00,94.79,94.79,94.79,94.79,10800000.0
2009-05-25 19:43:00,94.79,94.79,94.78,94.79,64100000.0
2009-05-25 19:44:00,94.79,94.805,94.79,94.795,41000000.0
2009-05-25 19:45:00,94.795,94.795,94.795,94.795,1600000.0
2009-05-25 19:46:00,94.79,94.79,94.79,94.79,4200000.0
2009-05-25 19:47:00,94.786,94.786,94.786,94.786,7400000.0
2009-05-25 19:48:00,94.788,94.794,94.767,94.794,7400000.0
2009-05-25 19:49:00,94.791,94.796,94.789,94.796,7400000.0
2009-05-25 19:50:00,94.795,94.803,94.789,94.796,7400000.0
2009-05-25 19:51:00,94.794,94.82,94.794,94.82,7400000.0
2009-05-25 19:52:00,94.804,94.804,94.795,94.795,7400000.0
2009-05-25 19:53:00,94.791,94.805,94.789,94.794,7400000.0
2009-05-25 19:55:00,94.781,94.787,94.781,94.787,7400000.0
2009-05-25 19:56:00,94.788,94.788,94.788,94.788,7400000.0
2009-05-25 19:57:00,94.8,94.8,94.795,94.795,7400000.0
2009-05-25 19:58:00,94.785,94.795,94.785,94.795,10600000.0
2009-05-25 19:59:00,94.788,94.788,94.788,94.788,25400000.0
2009-05-25 20:00:00,94.795,94.795,94.785,94.79,25400000.0
2009-05-25 20:01:00,94.795,94.795,94.79,94.79,9000000.0
2009-05-25 20:02:00,94.79,94.79,94.79,94.79,15800000.0
2009-05-25 20:03:00,94.791,94.797,94.791,94.797,12400000.0
2009-05-25 20:04:00,94.79,94.8,94.79,94.8,12400000.0
2009-05-25 20:06:00,94.79,94.8,94.79,94.8,12400000.0
2009-05-25 20:07:00,94.79,94.79,94.79,94.79,10800000.0
2009-05-25 20:08:00,94.805,94.805,94.8,94.8,3200000.0
2009-05-25 20:09:00,94.8,94.8,94.8,94.8,1600000.0
2009-05-25 20:12:00,94.79,94.79,94.79,94.79,26400000.0
2009-05-25 20:13:00,94.79,94.79,94.79,94.79,10800000.0
2009-05-25 20:14:00,94.802,94.802,94.802,94.802,19600000.0
2009-05-25 20:16:00,94.8,94.8,94.8,94.8,19600000.0
2009-05-25 20:17:00,94.8,94.8,94.79,94.795,19600000.0
2009-05-25 20:18:00,94.785,94.79,94.785,94.79,24600000.0
2009-05-25 20:19:00,94.79,94.79,94.79,94.79,4200000.0
2009-05-25 20:20:00,94.791,94.791,94.791,94.791,5800000.0
2009-05-25 20:22:00,94.79,94.79,94.79,94.79,5800000.0
2009-05-25 20:23:00,94.791,94.791,94.791,94.791,5800000.0
2009-05-25 20:26:00,94.79,94.79,94.79,94.79,5800000.0
2009-05-25 20:27:00,94.79,94.79,94.79,94.79,10000000.0
2009-05-25 20:28:00,94.79,94.79,94.79,94.79,4200000.0
2009-05-25 20:29:00,94.79,94.79,94.79,94.79,5800000.0
2009-05-25 20:30:00,94.79,94.795,94.79,94.795,12200000.0
2009-05-25 20:31:00,94.795,94.805,94.795,94.805,25600000.0
2009-05-25 20:32:00,94.805,94.805,94.79,94.79,23800000.0
2009-05-25 20:33:00,94.79,94.79,94.78,94.79,57200000.0
2009-05-25 20:34:00,94.79,94.79,94.79,94.79,4200000.0
2009-05-25 20:35:00,94.79,94.79,94.775,94.785,33200000.0
2009-05-25 20:36:00,94.79,94.79,94.775,94.785,124400000.0
2009-05-25 20:37:00,94.785,94.785,94.73,94.73,126999999.0
2009-05-25 20:38:00,94.75,94.755,94.74,94.74,86600000.0
2009-05-25 20:39:00,94.74,94.74,94.7,94.7,52200000.0
2009-05-25 20:40:00,94.7,94.725,94.675,94.69,157599999.0
2009-05-25 20:41:00,94.69,94.71,94.69,94.71,116600000.0
2009-05-25 20:42:00,94.715,94.735,94.715,94.735,58400000.0
2009-05-25 20:43:00,94.725,94.725,94.725,94.725,10800000.0
2009-05-25 20:44:00,94.72,94.72,94.72,94.72,10800000.0
2009-05-25 20:45:00,94.72,94.72,94.72,94.72,27200000.0
2009-05-25 20:46:00,94.72,94.72,94.72,94.72,4200000.0
2009-05-25 20:48:00,94.72,94.72,94.72,94.72,5800000.0
2009-05-25 20:49:00,94.72,94.72,94.72,94.72,10000000.0
2009-05-25 20:50:00,94.72,94.72,94.72,94.72,4200000.0
2009-05-25 20:51:00,94.73,94.755,94.73,94.75,69600000.0
2009-05-25 20:52:00,94.75,94.75,94.745,94.75,28000000.0
2009-05-25 20:53:00,94.74,94.74,94.74,94.74,10800000.0
2009-05-25 20:54:00,94.74,94.745,94.73,94.73,57000000.0
2009-05-25 20:55:00,94.73,94.75,94.73,94.75,51600000.0
2009-05-25 20:56:00,94.735,94.76,94.73,94.76,55800000.0
2009-05-25 20:57:00,94.76,94.76,94.74,94.74,35200000.0
2009-05-25 20:58:00,94.742,94.742,94.742,94.742,37600000.0
2009-05-25 20:59:00,94.74,94.74,94.74,94.74,37600000.0
2009-05-25 21:00:00,94.74,94.75,94.74,94.75,21400000.0
2009-05-25 21:01:00,94.75,94.75,94.725,94.725,43800000.0
2009-05-25 21:02:00,94.725,94.745,94.725,94.745,54600000.0
2009-05-25 21:03:00,94.745,94.75,94.725,94.725,22000000.0
2009-05-25 21:04:00,94.74,94.74,94.74,94.74,14800000.0
2009-05-25 21:05:00,94.74,94.74,94.74,94.74,5800000.0
2009-05-25 21:06:00,94.74,94.74,94.74,94.74,11600000.0
2009-05-25 21:07:00,94.716,94.74,94.716,94.74,26400000.0
2009-05-25 21:08:00,94.743,94.743,94.735,94.741,26400000.0
2009-05-25 21:09:00,94.74,94.76,94.74,94.76,26400000.0
2009-05-25 21:10:00,94.76,94.76,94.745,94.745,11400000.0
2009-05-25 21:11:00,94.745,94.745,94.745,94.745,6600000.0
2009-05-25 21:12:00,94.741,94.75,94.741,94.75,84999998.0
2009-05-25 21:13:00,94.745,94.745,94.74,94.74,84999998.0
2009-05-25 21:14:00,94.74,94.74,94.74,94.74,10800000.0
2009-05-25 21:15:00,94.745,94.745,94.74,94.74,25200000.0
2009-05-25 21:16:00,94.74,94.74,94.74,94.74,111400000.0
2009-05-25 21:17:00,94.74,94.74,94.74,94.74,10800000.0
2009-05-25 21:18:00,94.741,94.75,94.741,94.75,14000000.0
2009-05-25 21:19:00,94.741,94.75,94.741,94.75,14000000.0
2009-05-25 21:20:00,94.74,94.74,94.74,94.74,14000000.0
2009-05-25 21:21:00,94.74,94.74,94.73,94.73,20400000.0
2009-05-25 21:22:00,94.73,94.73,94.73,94.73,6600000.0
2009-05-25 21:23:00,94.745,94.755,94.735,94.75,39400000.0
2009-05-25 21:24:00,94.75,94.75,94.73,94.73,23000000.0
2009-05-25 21:25:00,94.74,94.74,94.74,94.74,11600000.0
2009-05-25 21:26:00,94.74,94.745,94.74,94.745,57999999.0
2009-05-25 21:27:00,94.745,94.745,94.745,94.745,39200000.0
2009-05-25 21:28:00,94.745,94.755,94.74,94.755,39200000.0
2009-05-25 21:29:00,94.74,94.74,94.74,94.74,36000000.0
2009-05-25 21:30:00,94.74,94.74,94.74,94.74,10800000.0
2009-05-25 21:31:00,94.74,94.74,94.74,94.74,14000000.0
2009-05-25 21:32:00,94.74,94.74,94.74,94.74,10800000.0
2009-05-25 21:33:00,94.75,94.75,94.75,94.75,48800000.0
2009-05-25 21:34:00,94.75,94.75,94.75,94.75,24800000.0
2009-05-25 21:35:00,94.75,94.75,94.75,94.75,69200000.0
2009-05-25 21:36:00,94.75,94.755,94.75,94.755,135000001.0
2009-05-25 21:37:00,94.77,94.77,94.77,94.77,9000000.0
2009-05-25 21:38:00,94.775,94.8,94.775,94.79,136800000.0
2009-05-25 21:39:00,94.8,94.805,94.8,94.805,52600000.0
2009-05-25 21:40:00,94.8,94.8,94.8,94.8,13200000.0
2009-05-25 21:41:00,94.79,94.795,94.79,94.795,22800000.0
2009-05-25 21:42:00,94.79,94.79,94.79,94.79,6600000.0
2009-05-25 21:43:00,94.795,94.795,94.795,94.795,3200000.0
2009-05-25 21:44:00,94.79,94.79,94.79,94.79,9800000.0
2009-05-25 21:46:00,94.79,94.795,94.79,94.795,9800000.0
2009-05-25 21:48:00,94.795,94.81,94.795,94.8,64600000.0
2009-05-25 21:49:00,94.81,94.86,94.81,94.84,157400000.0
2009-05-25 21:50:00,94.84,94.86,94.84,94.86,107600000.0
2009-05-25 21:51:00,94.86,94.885,94.855,94.855,219599999.0
2009-05-25 21:52:00,94.86,94.86,94.84,94.84,61200000.0
2009-05-25 21:53:00,94.84,94.84,94.84,94.84,10800000.0
2009-05-25 21:54:00,94.84,94.84,94.81,94.825,133399998.0
2009-05-25 21:55:00,94.82,94.82,94.82,94.82,10800000.0
2009-05-25 21:56:00,94.85,94.85,94.85,94.85,75800000.0
2009-05-25 21:57:00,94.82,94.82,94.805,94.805,75800000.0
2009-05-25 21:58:00,94.805,94.805,94.805,94.805,6600000.0
2009-05-25 21:59:00,94.8,94.805,94.8,94.805,32799999.0
2009-05-25 22:00:00,94.805,94.805,94.805,94.805,3200000.0
2009-05-25 22:01:00,94.8,94.8,94.8,94.8,10800000.0
2009-05-25 22:02:00,94.811,94.811,94.811,94.811,68400000.0
2009-05-25 22:04:00,94.81,94.81,94.81,94.81,68400000.0
2009-05-25 22:05:00,94.81,94.83,94.81,94.82,68400000.0
2009-05-25 22:06:00,94.82,94.82,94.82,94.82,15800000.0
2009-05-25 22:08:00,94.81,94.81,94.81,94.81,15800000.0
2009-05-25 22:09:00,94.81,94.81,94.81,94.81,4200000.0
2009-05-25 22:11:00,94.815,94.83,94.815,94.83,77200000.0
2009-05-25 22:12:00,94.83,94.835,94.83,94.83,52400000.0
2009-05-25 22:13:00,94.835,94.835,94.835,94.835,16400000.0
2009-05-25 22:14:00,94.835,94.84,94.835,94.84,12600000.0
2009-05-25 22:15:00,94.832,94.832,94.819,94.826,44400000.0
2009-05-25 22:16:00,94.83,94.84,94.83,94.84,44400000.0
2009-05-25 22:17:00,94.84,94.84,94.84,94.84,1600000.0
2009-05-25 22:18:00,94.84,94.84,94.835,94.84,10600000.0
2009-05-25 22:21:00,94.845,94.85,94.845,94.85,26000000.0
2009-05-25 22:22:00,94.845,94.845,94.845,94.845,10000000.0
2009-05-25 22:23:00,94.85,94.85,94.845,94.845,7400000.0
2009-05-25 22:24:00,94.845,94.845,94.845,94.845,36800000.0
2009-05-25 22:25:00,94.845,94.845,94.845,94.845,10000000.0
2009-05-25 22:27:00,94.86,94.86,94.86,94.86,1600000.0
2009-05-25 22:28:00,94.855,94.86,94.84,94.85,93000000.0
2009-05-25 22:29:00,94.84,94.85,94.84,94.85,31200000.0
2009-05-25 22:30:00,94.85,94.85,94.85,94.85,16600000.0
2009-05-25 22:31:00,94.844,94.848,94.844,94.848,40800000.0
2009-05-25 22:32:00,94.85,94.85,94.83,94.83,40800000.0
2009-05-25 22:33:00,94.83,94.85,94.83,94.85,61600000.0
2009-05-25 22:34:00,94.853,94.853,94.853,94.853,13200000.0
2009-05-25 22:36:00,94.841,94.851,94.841,94.845,13200000.0
2009-05-25 22:38:00,94.84,94.85,94.84,94.85,13200000.0
2009-05-25 22:39:00,94.84,94.85,94.84,94.85,22800000.0
2009-05-25 22:40:00,94.85,94.85,94.85,94.85,4000000.0
2009-05-25 22:41:00,94.845,94.85,94.845,94.85,6800000.0
2009-05-25 22:42:00,94.85,94.85,94.85,94.85,5200000.0
2009-05-25 22:43:00,94.845,94.85,94.845,94.85,8000000.0
2009-05-25 22:44:00,94.85,94.86,94.845,94.86,15400000.0
2009-05-25 22:45:00,94.86,94.86,94.85,94.85,41600000.0
2009-05-25 22:46:00,94.85,94.86,94.85,94.86,15600000.0
2009-05-25 22:47:00,94.861,94.861,94.846,94.846,29200000.0
2009-05-25 22:49:00,94.855,94.855,94.85,94.855,29200000.0
2009-05-25 22:50:00,94.86,94.86,94.85,94.86,19200000.0
2009-05-25 22:51:00,94.86,94.86,94.86,94.86,8400000.0
2009-05-25 22:52:00,94.85,94.86,94.85,94.86,28600000.0
2009-05-25 22:53:00,94.86,94.89,94.86,94.88,74200000.0
2009-05-25 22:54:00,94.88,94.88,94.855,94.86,228800001.0
2009-05-25 22:55:00,94.86,94.86,94.785,94.825,284999998.0
2009-05-25 22:56:00,94.815,94.825,94.805,94.81,62000000.0
2009-05-25 22:57:00,94.825,94.835,94.805,94.81,134400000.0
2009-05-25 22:58:00,94.825,94.83,94.82,94.83,16800000.0
2009-05-25 22:59:00,94.825,94.83,94.795,94.81,64600001.0
2009-05-25 23:00:00,94.805,94.805,94.785,94.795,24000000.0
2009-05-25 23:01:00,94.81,94.815,94.81,94.815,4800000.0
2009-05-25 23:02:00,94.815,94.815,94.815,94.815,9600000.0
2009-05-25 23:03:00,94.805,94.805,94.805,94.805,4200000.0
2009-05-25 23:04:00,94.81,94.815,94.81,94.815,19200000.0
2009-05-25 23:05:00,94.815,94.84,94.815,94.84,54600000.0
2009-05-25 23:06:00,94.8,94.84,94.8,94.84,64600000.0
2009-05-25 23:07:00,94.81,94.835,94.805,94.805,8400000.0
2009-05-25 23:08:00,94.84,94.855,94.81,94.845,19600000.0
2009-05-25 23:09:00,94.845,94.855,94.845,94.855,8000000.0
2009-05-25 23:10:00,94.82,94.845,94.82,94.845,5800000.0
2009-05-25 23:11:00,94.85,94.855,94.835,94.835,17600000.0
2009-05-25 23:12:00,94.835,94.835,94.83,94.83,13800000.0
2009-05-25 23:13:00,94.83,94.84,94.825,94.83,162200000.0
2009-05-25 23:14:00,94.835,94.835,94.83,94.83,24600000.0
2009-05-25 23:15:00,94.83,94.84,94.83,94.84,18200000.0
2009-05-25 23:16:00,94.838,94.838,94.836,94.836,80600000.0
2009-05-25 23:17:00,94.845,94.845,94.835,94.835,80600000.0
2009-05-25 23:18:00,94.834,94.838,94.832,94.837,80600000.0
2009-05-25 23:19:00,94.84,94.845,94.84,94.84,80600000.0
2009-05-25 23:20:00,94.84,94.86,94.84,94.845,21800000.0
2009-05-25 23:21:00,94.85,94.85,94.84,94.84,20400000.0
2009-05-25 23:22:00,94.84,94.85,94.84,94.85,15000000.0
2009-05-25 23:23:00,94.839,94.84,94.839,94.84,9000000.0
2009-05-25 23:24:00,94.848,94.848,94.848,94.848,9000000.0
2009-05-25 23:25:00,94.845,94.85,94.845,94.845,9000000.0
2009-05-25 23:26:00,94.844,94.85,94.844,94.85,13600000.0
2009-05-25 23:27:00,94.84,94.845,94.84,94.845,13600000.0
2009-05-25 23:28:00,94.84,94.84,94.84,94.84,8000000.0
2009-05-25 23:30:00,94.845,94.85,94.84,94.85,33300000.0
2009-05-25 23:31:00,94.845,94.85,94.84,94.845,20000000.0
2009-05-25 23:32:00,94.85,94.85,94.85,94.85,1000000.0
2009-05-25 23:33:00,94.838,94.839,94.838,94.839,5000000.0
2009-05-25 23:34:00,94.838,94.84,94.838,94.84,5000000.0
2009-05-25 23:35:00,94.845,94.85,94.845,94.85,5000000.0
2009-05-25 23:36:00,94.845,94.845,94.84,94.84,85400000.0
2009-05-25 23:37:00,94.84,94.845,94.84,94.845,31200000.0
2009-05-25 23:38:00,94.84,94.845,94.84,94.845,14000000.0
2009-05-25 23:39:00,94.84,94.85,94.84,94.85,24800000.0
2009-05-25 23:40:00,94.855,94.855,94.85,94.85,17000000.0
2009-05-25 23:41:00,94.85,94.85,94.85,94.85,29000000.0
2009-05-25 23:42:00,94.854,94.854,94.849,94.849,24800000.0
2009-05-25 23:43:00,94.851,94.851,94.849,94.849,24800000.0
2009-05-25 23:44:00,94.853,94.853,94.852,94.852,24800000.0
2009-05-25 23:45:00,94.85,94.85,94.85,94.85,24800000.0
2009-05-25 23:46:00,94.85,94.85,94.85,94.85,24800000.0
2009-05-25 23:47:00,94.85,94.85,94.85,94.85,10800000.0
2009-05-25 23:48:00,94.858,94.859,94.858,94.859,4200000.0
2009-05-25 23:49:00,94.86,94.86,94.86,94.86,4200000.0
2009-05-25 23:50:00,94.854,94.856,94.854,94.856,42400000.0
2009-05-25 23:51:00,94.86,94.86,94.85,94.85,42400000.0
2009-05-25 23:52:00,94.85,94.86,94.85,94.86,10600000.0
2009-05-25 23:53:00,94.86,94.9,94.855,94.86,90100000.0
2009-05-25 23:54:00,94.85,94.87,94.85,94.87,35800000.0
2009-05-25 23:55:00,94.87,94.87,94.81,94.82,93600000.0
2009-05-25 23:56:00,94.82,94.83,94.81,94.83,61000000.0
2009-05-25 23:57:00,94.83,94.83,94.83,94.83,4200000.0
2009-05-25 23:59:00,94.83,94.83,94.83,94.83,7400000.0
2009-05-26 00:00:00,94.811,94.82,94.811,94.82,45800000.0
2009-05-26 00:01:00,94.83,94.83,94.82,94.82,45800000.0
2009-05-26 00:02:00,94.825,94.825,94.82,94.825,30400000.0
2009-05-26 00:03:00,94.825,94.825,94.82,94.82,12800000.0
2009-05-26 00:04:00,94.813,94.813,94.813,94.813,20800000.0
2009-05-26 00:05:00,94.825,94.825,94.805,94.805,20800000.0
2009-05-26 00:06:00,94.805,94.81,94.805,94.81,25600000.0
2009-05-26 00:07:00,94.81,94.81,94.8,94.8,62800000.0
2009-05-26 00:08:00,94.8,94.805,94.8,94.8,102600000.0
2009-05-26 00:09:00,94.8,94.84,94.795,94.84,119200000.0
2009-05-26 00:10:00,94.845,94.85,94.81,94.81,48600000.0
2009-05-26 00:11:00,94.845,94.845,94.835,94.835,10600000.0
2009-05-26 00:12:00,94.84,94.84,94.835,94.835,15600000.0
2009-05-26 00:13:00,94.835,94.835,94.835,94.835,4200000.0
2009-05-26 00:14:00,94.835,94.835,94.835,94.835,8400000.0
2009-05-26 00:15:00,94.83,94.83,94.83,94.83,4200000.0
2009-05-26 00:16:00,94.83,94.83,94.82,94.82,22200000.0
2009-05-26 00:17:00,94.82,94.82,94.82,94.82,4200000.0
2009-05-26 00:18:00,94.82,94.82,94.82,94.82,25400000.0
2009-05-26 00:19:00,94.805,94.825,94.805,94.825,36700000.0
2009-05-26 00:20:00,94.825,94.835,94.825,94.83,58800000.0
2009-05-26 00:21:00,94.83,94.83,94.825,94.825,18000000.0
2009-05-26 00:22:00,94.82,94.825,94.82,94.825,85400000.0
2009-05-26 00:23:00,94.825,94.825,94.825,94.825,12600000.0
2009-05-26 00:24:00,94.825,94.825,94.815,94.825,49000000.0
2009-05-26 00:25:00,94.82,94.82,94.82,94.82,30600000.0
2009-05-26 00:26:00,94.82,94.82,94.815,94.82,10600000.0
2009-05-26 00:27:00,94.815,94.815,94.81,94.81,10600000.0
2009-05-26 00:28:00,94.82,94.82,94.815,94.815,15800000.0
2009-05-26 00:29:00,94.81,94.81,94.81,94.81,7400000.0
2009-05-26 00:30:00,94.815,94.82,94.815,94.82,8400000.0
2009-05-26 00:31:00,94.815,94.815,94.81,94.815,61600000.0
2009-05-26 00:32:00,94.825,94.825,94.82,94.82,49400000.0
2009-05-26 00:33:00,94.81,94.835,94.8,94.815,141900000.0
2009-05-26 00:34:00,94.815,94.825,94.8,94.805,82800000.0
2009-05-26 00:35:00,94.805,94.81,94.8,94.805,19600000.0
2009-05-26 00:36:00,94.805,94.81,94.8,94.81,31800000.0
2009-05-26 00:37:00,94.805,94.81,94.805,94.81,11200000.0
2009-05-26 00:38:00,94.81,94.815,94.805,94.805,27200000.0
2009-05-26 00:39:00,94.805,94.82,94.805,94.805,86400000.0
2009-05-26 00:40:00,94.805,94.805,94.8,94.8,34000000.0
2009-05-26 00:41:00,94.81,94.82,94.805,94.81,51600000.0
2009-05-26 00:42:00,94.81,94.81,94.77,94.785,170800000.0
2009-05-26 00:43:00,94.79,94.8,94.79,94.8,86800000.0
2009-05-26 00:44:00,94.8,94.855,94.795,94.795,164000000.0
2009-05-26 00:45:00,94.8,94.8,94.785,94.785,70400000.0
2009-05-26 00:46:00,94.785,94.795,94.78,94.785,91600000.0
2009-05-26 00:47:00,94.78,94.78,94.78,94.78,11600000.0
2009-05-26 00:48:00,94.785,94.785,94.78,94.78,177400000.0
2009-05-26 00:49:00,94.78,94.785,94.775,94.78,162200000.0
2009-05-26 00:50:00,94.78,94.78,94.77,94.77,174800000.0
2009-05-26 00:51:00,94.77,94.77,94.77,94.77,57200000.0
2009-05-26 00:52:00,94.77,94.77,94.765,94.765,115200000.0
2009-05-26 00:53:00,94.75,94.75,94.74,94.75,88600000.0
2009-05-26 00:54:00,94.75,94.795,94.75,94.78,201400000.0
2009-05-26 00:55:00,94.78,94.78,94.78,94.78,8400000.0
2009-05-26 00:56:00,94.78,94.78,94.78,94.78,96200000.0
2009-05-26 00:57:00,94.78,94.815,94.78,94.815,52600000.0
2009-05-26 00:58:00,94.825,94.835,94.825,94.835,99800000.0
2009-05-26 00:59:00,94.835,94.835,94.835,94.835,63000000.0
2009-05-26 01:00:00,94.835,94.835,94.815,94.82,126600000.0
2009-05-26 01:01:00,94.825,94.825,94.825,94.825,71400000.0
2009-05-26 01:02:00,94.825,94.83,94.82,94.825,105600000.0
2009-05-26 01:03:00,94.825,94.825,94.79,94.8,331200000.0
2009-05-26 01:04:00,94.795,94.795,94.79,94.79,32600000.0
2009-05-26 01:05:00,94.783,94.783,94.783,94.783,208400000.0
2009-05-26 01:06:00,94.785,94.785,94.76,94.775,208400000.0
2009-05-26 01:07:00,94.775,94.775,94.765,94.765,68400000.0
2009-05-26 01:08:00,94.765,94.785,94.765,94.785,73000000.0
2009-05-26 01:09:00,94.785,94.805,94.785,94.795,97000000.0
2009-05-26 01:10:00,94.795,94.795,94.795,94.795,63000000.0
2009-05-26 01:11:00,94.795,94.795,94.79,94.795,71000000.0
2009-05-26 01:12:00,94.795,94.8,94.785,94.785,96200000.0
2009-05-26 01:13:00,94.785,94.79,94.78,94.78,72600000.0
2009-05-26 01:14:00,94.78,94.78,94.74,94.75,170999998.0
2009-05-26 01:15:00,94.76,94.76,94.75,94.75,79600000.0
2009-05-26 01:16:00,94.75,94.75,94.73,94.73,142000000.0
2009-05-26 01:17:00,94.74,94.745,94.74,94.745,28400000.0
2009-05-26 01:18:00,94.745,94.745,94.73,94.735,61800000.0
2009-05-26 01:19:00,94.735,94.735,94.735,94.735,12600000.0
2009-05-26 01:20:00,94.735,94.745,94.735,94.745,41000000.0
2009-05-26 01:21:00,94.745,94.765,94.745,94.765,76200000.0
2009-05-26 01:22:00,94.76,94.785,94.76,94.785,63800000.0
2009-05-26 01:23:00,94.785,94.785,94.78,94.78,36800000.0
2009-05-26 01:24:00,94.775,94.78,94.77,94.77,137800000.0
2009-05-26 01:25:00,94.775,94.775,94.77,94.775,46200000.0
2009-05-26 01:26:00,94.775,94.775,94.775,94.775,8400000.0
2009-05-26 01:27:00,94.78,94.78,94.775,94.775,38400000.0
2009-05-26 01:28:00,94.769,94.77,94.769,94.769,33600000.0
2009-05-26 01:29:00,94.77,94.775,94.77,94.77,33600000.0
2009-05-26 01:30:00,94.77,94.77,94.76,94.765,165200000.0
2009-05-26 01:31:00,94.765,94.77,94.76,94.77,101200000.0
2009-05-26 01:32:00,94.77,94.79,94.765,94.785,162600001.0
2009-05-26 01:33:00,94.785,94.805,94.785,94.79,150200000.0
2009-05-26 01:34:00,94.79,94.8,94.79,94.8,108600000.0
2009-05-26 01:35:00,94.8,94.8,94.795,94.795,54800000.0
2009-05-26 01:36:00,94.8,94.8,94.8,94.8,24200000.0
2009-05-26 01:37:00,94.81,94.81,94.81,94.81,165999996.0
2009-05-26 01:38:00,94.81,94.81,94.805,94.81,220399999.0
2009-05-26 01:39:00,94.81,94.81,94.81,94.81,21200000.0
2009-05-26 01:40:00,94.81,94.85,94.805,94.84,162000000.0
2009-05-26 01:41:00,94.84,94.86,94.84,94.85,214400000.0
2009-05-26 01:42:00,94.85,94.865,94.85,94.855,56200000.0
2009-05-26 01:43:00,94.88,94.89,94.875,94.885,187600000.0
2009-05-26 01:44:00,94.89,94.9,94.87,94.895,467799998.0
2009-05-26 01:45:00,94.865,94.885,94.865,94.885,157599999.0
2009-05-26 01:46:00,94.89,94.895,94.875,94.885,155000000.0
2009-05-26 01:47:00,94.88,94.88,94.87,94.87,212800002.0
2009-05-26 01:48:00,94.875,94.875,94.84,94.87,262200004.0
2009-05-26 01:49:00,94.865,94.87,94.86,94.86,62000000.0
2009-05-26 01:50:00,94.85,94.85,94.85,94.85,46200000.0
2009-05-26 01:51:00,94.85,94.855,94.85,94.85,80000000.0
2009-05-26 01:52:00,94.85,94.85,94.85,94.85,20200000.0
2009-05-26 01:53:00,94.85,94.85,94.845,94.845,18000000.0
2009-05-26 01:54:00,94.845,94.85,94.83,94.85,213000001.0
2009-05-26 01:55:00,94.85,94.86,94.845,94.86,147000000.0
2009-05-26 01:56:00,94.86,94.87,94.85,94.865,208400000.0
2009-05-26 01:57:00,94.865,94.87,94.855,94.865,146800000.0
2009-05-26 01:58:00,94.865,94.895,94.85,94.895,297000000.0
2009-05-26 01:59:00,94.895,94.925,94.89,94.915,609000000.0
2009-05-26 02:00:00,94.915,94.92,94.9,94.91,284600000.0
2009-05-26 02:01:00,94.91,94.92,94.91,94.91,81200000.0
2009-05-26 02:02:00,94.92,94.93,94.905,94.91,374800000.0
2009-05-26 02:03:00,94.9,94.905,94.9,94.9,92400000.0
2009-05-26 02:04:00,94.905,94.905,94.895,94.895,208800000.0
2009-05-26 02:05:00,94.895,94.895,94.855,94.86,251000000.0
2009-05-26 02:06:00,94.86,94.885,94.86,94.87,122200000.0
2009-05-26 02:07:00,94.87,94.885,94.87,94.885,225600000.0
2009-05-26 02:08:00,94.875,94.9,94.875,94.9,228800000.0
2009-05-26 02:09:00,94.9,94.935,94.9,94.91,447400000.0
2009-05-26 02:10:00,94.905,94.935,94.9,94.93,263800000.0
2009-05-26 02:11:00,94.935,94.94,94.925,94.93,89200001.0
2009-05-26 02:12:00,94.92,94.97,94.92,94.97,216000000.0
2009-05-26 02:13:00,94.97,95.01,94.97,95.01,402600000.0
2009-05-26 02:14:00,95.015,95.04,94.98,94.99,410400000.0
2009-05-26 02:15:00,94.99,95.045,94.99,95.045,386000000.0
2009-05-26 02:16:00,95.04,95.08,95.03,95.04,469200000.0
2009-05-26 02:17:00,95.035,95.07,95.025,95.07,381200000.0
2009-05-26 02:18:00,95.07,95.075,95.045,95.045,305800000.0
2009-05-26 02:19:00,95.045,95.05,95.03,95.03,271700000.0
2009-05-26 02:20:00,95.025,95.025,95.005,95.01,184800000.0
2009-05-26 02:21:00,95.005,95.005,94.985,94.99,349900001.0
2009-05-26 02:22:00,94.99,95.015,94.99,95.015,298400000.0
2009-05-26 02:23:00,95.005,95.005,94.965,94.965,287200000.0
2009-05-26 02:24:00,94.965,94.99,94.965,94.98,381600000.0
2009-05-26 02:25:00,94.98,94.99,94.98,94.99,130000000.0
2009-05-26 02:26:00,94.99,94.99,94.97,94.97,135400000.0
2009-05-26 02:27:00,94.97,94.98,94.95,94.95,324000000.0
2009-05-26 02:28:00,94.95,94.97,94.94,94.94,459799999.0
2009-05-26 02:29:00,94.94,94.94,94.93,94.94,287400000.0
2009-05-26 02:30:00,94.94,94.95,94.94,94.945,335000000.0
2009-05-26 02:31:00,94.945,94.945,94.92,94.92,256000000.0
2009-05-26 02:32:00,94.92,94.925,94.91,94.92,198000000.0
2009-05-26 02:33:00,94.92,94.92,94.905,94.915,583200002.0
2009-05-26 02:34:00,94.915,94.935,94.905,94.915,962399999.0
2009-05-26 02:35:00,94.915,94.935,94.905,94.92,425599998.0
2009-05-26 02:36:00,94.93,94.94,94.915,94.915,596200000.0
2009-05-26 02:37:00,94.915,94.93,94.915,94.93,294400000.0
2009-05-26 02:38:00,94.93,94.93,94.87,94.895,506500000.0
2009-05-26 02:39:00,94.89,94.895,94.855,94.885,455600000.0
2009-05-26 02:40:00,94.88,94.885,94.87,94.87,296000000.0
2009-05-26 02:41:00,94.875,94.89,94.875,94.88,185600000.0
2009-05-26 02:42:00,94.885,94.915,94.885,94.9,491600000.0
2009-05-26 02:43:00,94.9,94.905,94.87,94.9,491400000.0
2009-05-26 02:44:00,94.905,94.915,94.905,94.915,276000000.0
2009-05-26 02:45:00,94.91,94.915,94.855,94.86,525200000.0
2009-05-26 02:46:00,94.87,94.87,94.85,94.855,305000000.0
2009-05-26 02:47:00,94.855,94.86,94.85,94.85,500200000.0
2009-05-26 02:48:00,94.85,94.865,94.835,94.855,599000001.0
2009-05-26 02:49:00,94.86,94.88,94.86,94.87,205800001.0
2009-05-26 02:50:00,94.87,94.88,94.87,94.87,184000000.0
2009-05-26 02:51:00,94.87,94.88,94.855,94.855,236200000.0
2009-05-26 02:52:00,94.855,94.86,94.855,94.86,40000000.0
2009-05-26 02:53:00,94.86,94.87,94.86,94.86,304599999.0
2009-05-26 02:54:00,94.86,94.86,94.83,94.845,511400000.0
2009-05-26 02:55:00,94.845,94.865,94.83,94.84,503600000.0
2009-05-26 02:56:00,94.84,94.84,94.785,94.81,376000000.0
2009-05-26 02:57:00,94.81,94.81,94.755,94.785,699800000.0
2009-05-26 02:58:00,94.785,94.82,94.78,94.805,1028500000.0
2009-05-26 02:59:00,94.805,94.81,94.78,94.78,778200000.0
2009-05-26 03:00:00,94.78,94.81,94.77,94.77,475200000.0
2009-05-26 03:01:00,94.77,94.8,94.76,94.795,787400000.0
2009-05-26 03:02:00,94.795,94.81,94.785,94.805,410000000.0
2009-05-26 03:03:00,94.81,94.815,94.795,94.8,129500000.0
2009-05-26 03:04:00,94.8,94.825,94.795,94.815,281000000.0
2009-05-26 03:05:00,94.82,94.83,94.815,94.825,261199999.0
2009-05-26 03:06:00,94.82,94.86,94.82,94.85,307800000.0
2009-05-26 03:07:00,94.855,94.855,94.82,94.835,565800000.0
2009-05-26 03:08:00,94.835,94.835,94.805,94.805,238600000.0
2009-05-26 03:09:00,94.81,94.84,94.81,94.81,247800000.0
2009-05-26 03:10:00,94.81,94.84,94.81,94.84,162800000.0
2009-05-26 03:11:00,94.835,94.85,94.83,94.84,207600000.0
2009-05-26 03:12:00,94.84,94.84,94.84,94.84,19200000.0
2009-05-26 03:13:00,94.84,94.875,94.815,94.82,553600000.0
2009-05-26 03:14:00,94.81,94.84,94.79,94.79,534600000.0
2009-05-26 03:15:00,94.79,94.795,94.78,94.79,631200000.0
2009-05-26 03:16:00,94.79,94.79,94.76,94.76,610200000.0
2009-05-26 03:17:00,94.76,94.78,94.755,94.78,646000000.0
2009-05-26 03:18:00,94.79,94.815,94.765,94.8,429400000.0
2009-05-26 03:19:00,94.8,94.8,94.77,94.775,275700000.0
2009-05-26 03:20:00,94.775,94.79,94.77,94.78,147400000.0
2009-05-26 03:21:00,94.79,94.815,94.785,94.79,216800000.0
2009-05-26 03:22:00,94.81,94.815,94.765,94.765,564900000.0
2009-05-26 03:23:00,94.77,94.8,94.77,94.79,212600000.0
2009-05-26 03:24:00,94.795,94.805,94.765,94.79,298700000.0
2009-05-26 03:25:00,94.8,94.8,94.785,94.79,136000000.0
2009-05-26 03:26:00,94.795,94.82,94.785,94.785,233600000.0
2009-05-26 03:27:00,94.785,94.79,94.77,94.79,96000000.0
2009-05-26 03:28:00,94.79,94.81,94.79,94.805,57600000.0
2009-05-26 03:29:00,94.815,94.815,94.795,94.795,139200000.0
2009-05-26 03:30:00,94.8,94.82,94.8,94.8,243200000.0
2009-05-26 03:31:00,94.8,94.8,94.79,94.79,125800000.0
2009-05-26 03:32:00,94.785,94.79,94.765,94.775,177000000.0
2009-05-26 03:33:00,94.78,94.83,94.765,94.805,334199999.0
2009-05-26 03:34:00,94.805,94.815,94.78,94.805,365000000.0
2009-05-26 03:35:00,94.805,94.84,94.805,94.835,266000000.0
2009-05-26 03:36:00,94.835,94.84,94.815,94.825,200600000.0
2009-05-26 03:37:00,94.825,94.84,94.79,94.835,236200000.0
2009-05-26 03:38:00,94.84,94.84,94.82,94.82,123000000.0
2009-05-26 03:39:00,94.82,94.84,94.815,94.825,414799998.0
2009-05-26 03:40:00,94.825,94.84,94.825,94.84,87400000.0
2009-05-26 03:41:00,94.84,94.84,94.765,94.78,555600002.0
2009-05-26 03:42:00,94.775,94.78,94.715,94.715,571000001.0
2009-05-26 03:43:00,94.72,94.73,94.7,94.7,430300000.0
2009-05-26 03:44:00,94.705,94.75,94.67,94.675,640800002.0
2009-05-26 03:45:00,94.675,94.71,94.665,94.665,333000000.0
2009-05-26 03:46:00,94.665,94.715,94.665,94.715,292600000.0
2009-05-26 03:47:00,94.715,94.72,94.69,94.72,541800000.0
2009-05-26 03:48:00,94.72,94.76,94.71,94.73,526800000.0
2009-05-26 03:49:00,94.73,94.745,94.69,94.69,418200000.0
2009-05-26 03:50:00,94.685,94.685,94.67,94.685,473600000.0
2009-05-26 03:51:00,94.695,94.74,94.695,94.735,737999998.0
2009-05-26 03:52:00,94.735,94.74,94.715,94.725,558600000.0
2009-05-26 03:53:00,94.725,94.75,94.7,94.75,481800000.0
2009-05-26 03:54:00,94.74,94.76,94.715,94.725,565400000.0
2009-05-26 03:55:00,94.73,94.735,94.72,94.73,174600000.0
2009-05-26 03:56:00,94.735,94.735,94.7,94.705,834600000.0
2009-05-26 03:57:00,94.715,94.73,94.71,94.72,575400000.0
2009-05-26 03:58:00,94.72,94.725,94.715,94.72,226200000.0
2009-05-26 03:59:00,94.72,94.73,94.705,94.725,591400003.0
2009-05-26 04:00:00,94.73,94.74,94.71,94.71,474400000.0
2009-05-26 04:01:00,94.71,94.71,94.7,94.7,368600000.0
2009-05-26 04:02:00,94.705,94.725,94.7,94.715,552200000.0
2009-05-26 04:03:00,94.71,94.715,94.705,94.71,300000000.0
2009-05-26 04:04:00,94.71,94.76,94.71,94.73,391000001.0
2009-05-26 04:05:00,94.74,94.75,94.73,94.73,373599999.0
2009-05-26 04:06:00,94.725,94.73,94.71,94.72,234800000.0
2009-05-26 04:07:00,94.72,94.73,94.715,94.72,129600000.0
2009-05-26 04:08:00,94.72,94.72,94.72,94.72,52800000.0
2009-05-26 04:09:00,94.72,94.72,94.69,94.705,541200000.0
2009-05-26 04:10:00,94.71,94.725,94.71,94.72,92800000.0
2009-05-26 04:11:00,94.715,94.725,94.71,94.725,144399999.0
2009-05-26 04:12:00,94.725,94.725,94.72,94.725,97600000.0
2009-05-26 04:13:00,94.725,94.735,94.725,94.73,72000000.0
2009-05-26 04:14:00,94.735,94.76,94.73,94.755,235900000.0
2009-05-26 04:15:00,94.755,94.755,94.73,94.745,542900005.0
2009-05-26 04:16:00,94.755,94.76,94.75,94.76,180200000.0
2009-05-26 04:17:00,94.755,94.76,94.75,94.75,276800000.0
2009-05-26 04:18:00,94.75,94.77,94.74,94.75,426600000.0
2009-05-26 04:19:00,94.76,94.76,94.72,94.725,526600000.0
2009-05-26 04:20:00,94.725,94.74,94.71,94.71,653600008.0
2009-05-26 04:21:00,94.71,94.72,94.705,94.72,329600004.0
2009-05-26 04:22:00,94.71,94.74,94.71,94.73,315200000.0
2009-05-26 04:23:00,94.725,94.725,94.72,94.72,145600000.0
2009-05-26 04:24:00,94.725,94.725,94.72,94.725,297599998.0
2009-05-26 04:25:00,94.72,94.725,94.715,94.715,407400000.0
2009-05-26 04:26:00,94.72,94.73,94.72,94.725,144000000.0
2009-05-26 04:27:00,94.725,94.728,94.725,94.727,259200000.0
2009-05-26 04:28:00,94.72,94.75,94.72,94.74,259200000.0
2009-05-26 04:29:00,94.75,94.76,94.73,94.73,306800003.0
2009-05-26 04:30:00,94.735,94.74,94.73,94.74,163200001.0
2009-05-26 04:31:00,94.745,94.745,94.74,94.74,30400000.0
2009-05-26 04:32:00,94.745,94.75,94.745,94.75,57600000.0
2009-05-26 04:33:00,94.755,94.765,94.755,94.755,131200000.0
2009-05-26 04:34:00,94.75,94.76,94.75,94.75,140800000.0
2009-05-26 04:35:00,94.745,94.75,94.74,94.74,159200001.0
2009-05-26 04:36:00,94.74,94.74,94.73,94.73,208000000.0
2009-05-26 04:37:00,94.725,94.755,94.725,94.74,445799998.0
2009-05-26 04:38:00,94.74,94.74,94.72,94.72,164000001.0
2009-05-26 04:39:00,94.725,94.73,94.71,94.71,269599992.0
2009-05-26 04:40:00,94.71,94.72,94.7,94.7,364199991.0
2009-05-26 04:41:00,94.705,94.705,94.685,94.695,496400000.0
2009-05-26 04:42:00,94.69,94.7,94.68,94.68,513400002.0
2009-05-26 04:43:00,94.69,94.73,94.685,94.73,537400000.0
2009-05-26 04:44:00,94.73,94.74,94.705,94.73,730600000.0
2009-05-26 04:45:00,94.73,94.73,94.7,94.705,287399999.0
2009-05-26 04:46:00,94.71,94.72,94.71,94.71,186600000.0
2009-05-26 04:47:00,94.71,94.71,94.71,94.71,52800000.0
2009-05-26 04:48:00,94.708,94.708,94.708,94.708,54400000.0
2009-05-26 04:49:00,94.705,94.71,94.705,94.71,54400000.0
2009-05-26 04:50:00,94.705,94.71,94.695,94.7,227600000.0
2009-05-26 04:51:00,94.7,94.74,94.7,94.71,377600002.0
2009-05-26 04:52:00,94.715,94.72,94.7,94.7,213600000.0
2009-05-26 04:53:00,94.7,94.71,94.7,94.705,168000000.0
2009-05-26 04:54:00,94.71,94.71,94.7,94.7,179200000.0
2009-05-26 04:55:00,94.7,94.7,94.7,94.7,41600000.0
2009-05-26 04:56:00,94.7,94.7,94.7,94.7,48000000.0
2009-05-26 04:57:00,94.7,94.7,94.7,94.7,51200000.0
2009-05-26 04:58:00,94.7,94.71,94.69,94.695,200400000.0
2009-05-26 04:59:00,94.69,94.69,94.68,94.68,190400002.0
2009-05-26 05:00:00,94.68,94.69,94.68,94.68,89600000.0
2009-05-26 05:01:00,94.68,94.69,94.68,94.68,75400000.0
2009-05-26 05:02:00,94.68,94.68,94.67,94.68,65000000.0
2009-05-26 05:03:00,94.68,94.72,94.68,94.71,489600000.0
2009-05-26 05:04:00,94.695,94.71,94.695,94.71,248600001.0
2009-05-26 05:05:00,94.7,94.71,94.695,94.695,147000000.0
2009-05-26 05:06:00,94.7,94.72,94.7,94.715,84999999.0
2009-05-26 05:07:00,94.715,94.72,94.705,94.705,47999999.0
2009-05-26 05:08:00,94.71,94.73,94.71,94.725,159100000.0
2009-05-26 05:09:00,94.725,94.73,94.715,94.73,100400001.0
2009-05-26 05:10:00,94.72,94.73,94.7,94.71,287800002.0
2009-05-26 05:11:00,94.71,94.72,94.705,94.71,147600002.0
2009-05-26 05:12:00,94.71,94.72,94.71,94.715,72000000.0
2009-05-26 05:13:00,94.715,94.715,94.715,94.715,24000000.0
2009-05-26 05:14:00,94.715,94.72,94.71,94.71,88000000.0
2009-05-26 05:15:00,94.71,94.72,94.71,94.72,94400000.0
2009-05-26 05:16:00,94.72,94.72,94.72,94.72,24000000.0
2009-05-26 05:17:00,94.72,94.73,94.72,94.73,67200000.0
2009-05-26 05:18:00,94.73,94.73,94.72,94.725,61800000.0
2009-05-26 05:19:00,94.725,94.725,94.72,94.725,132800000.0
2009-05-26 05:20:00,94.725,94.725,94.725,94.725,33600000.0
2009-05-26 05:21:00,94.71,94.72,94.71,94.71,86800000.0
2009-05-26 05:22:00,94.71,94.71,94.695,94.695,74000001.0
2009-05-26 05:23:00,94.7,94.705,94.695,94.695,110400000.0
2009-05-26 05:24:00,94.695,94.705,94.695,94.705,19200000.0
2009-05-26 05:25:00,94.705,94.725,94.705,94.725,148800000.0
2009-05-26 05:26:00,94.725,94.725,94.715,94.715,62400000.0
2009-05-26 05:27:00,94.715,94.72,94.715,94.715,72000000.0
2009-05-26 05:28:00,94.715,94.725,94.715,94.725,91200000.0
2009-05-26 05:29:00,94.73,94.74,94.725,94.74,115200000.0
2009-05-26 05:30:00,94.74,94.74,94.735,94.74,105600000.0
2009-05-26 05:31:00,94.73,94.73,94.72,94.725,100800000.0
2009-05-26 05:32:00,94.725,94.725,94.725,94.725,24000000.0
2009-05-26 05:33:00,94.725,94.725,94.715,94.715,48000000.0
2009-05-26 05:34:00,94.715,94.715,94.71,94.71,60800000.0
2009-05-26 05:35:00,94.71,94.71,94.705,94.705,68800000.0
2009-05-26 05:36:00,94.7,94.7,94.69,94.7,194400001.0
2009-05-26 05:37:00,94.7,94.7,94.685,94.69,161600000.0
2009-05-26 05:38:00,94.69,94.71,94.69,94.705,52800000.0
2009-05-26 05:39:00,94.705,94.71,94.705,94.705,115200000.0
2009-05-26 05:40:00,94.705,94.715,94.705,94.715,134400000.0
2009-05-26 05:41:00,94.715,94.725,94.705,94.725,156800000.0
2009-05-26 05:42:00,94.73,94.73,94.7,94.7,166200000.0
2009-05-26 05:43:00,94.7,94.7,94.685,94.685,148800000.0
2009-05-26 05:44:00,94.685,94.695,94.685,94.695,81600000.0
2009-05-26 05:45:00,94.695,94.695,94.68,94.685,478400000.0
2009-05-26 05:46:00,94.68,94.69,94.675,94.675,224000000.0
2009-05-26 05:47:00,94.675,94.675,94.65,94.66,354600002.0
2009-05-26 05:48:00,94.655,94.68,94.65,94.68,225600000.0
2009-05-26 05:49:00,94.67,94.68,94.66,94.67,332400000.0
2009-05-26 05:50:00,94.67,94.68,94.62,94.64,401400000.0
2009-05-26 05:51:00,94.64,94.66,94.64,94.65,355400000.0
2009-05-26 05:52:00,94.65,94.655,94.62,94.63,454900004.0
2009-05-26 05:53:00,94.63,94.64,94.63,94.64,43200000.0
2009-05-26 05:54:00,94.635,94.65,94.62,94.62,379200001.0
2009-05-26 05:55:00,94.63,94.64,94.63,94.63,179600000.0
2009-05-26 05:56:00,94.63,94.64,94.62,94.63,201600000.0
2009-05-26 05:57:00,94.63,94.63,94.62,94.63,98400000.0
2009-05-26 05:58:00,94.63,94.63,94.61,94.61,160600002.0
2009-05-26 05:59:00,94.61,94.61,94.605,94.61,393199999.0
2009-05-26 06:00:00,94.62,94.64,94.61,94.63,272199998.0
2009-05-26 06:01:00,94.635,94.66,94.63,94.63,404600000.0
2009-05-26 06:02:00,94.63,94.63,94.61,94.62,224399999.0
2009-05-26 06:03:00,94.62,94.65,94.62,94.64,141000000.0
2009-05-26 06:04:00,94.64,94.66,94.63,94.655,226599998.0
2009-05-26 06:05:00,94.65,94.675,94.65,94.67,153000001.0
2009-05-26 06:06:00,94.665,94.68,94.665,94.675,30400000.0
2009-05-26 06:07:00,94.67,94.675,94.63,94.63,392000000.0
2009-05-26 06:08:00,94.63,94.655,94.62,94.65,155100000.0
2009-05-26 06:09:00,94.65,94.66,94.635,94.65,204400000.0
2009-05-26 06:10:00,94.65,94.675,94.65,94.67,410399996.0
2009-05-26 06:11:00,94.67,94.685,94.665,94.68,45600000.0
2009-05-26 06:12:00,94.68,94.685,94.68,94.685,27200000.0
2009-05-26 06:13:00,94.67,94.67,94.65,94.67,357200001.0
2009-05-26 06:14:00,94.667,94.669,94.664,94.664,142400000.0
2009-05-26 06:15:00,94.665,94.685,94.665,94.685,142400000.0
2009-05-26 06:16:00,94.69,94.69,94.66,94.665,160000000.0
2009-05-26 06:17:00,94.665,94.67,94.665,94.67,40000000.0
2009-05-26 06:18:00,94.67,94.68,94.66,94.68,147200000.0
2009-05-26 06:19:00,94.68,94.69,94.68,94.69,85800000.0
2009-05-26 06:20:00,94.685,94.685,94.68,94.68,44800001.0
2009-05-26 06:22:00,94.68,94.685,94.68,94.68,17600000.0
2009-05-26 06:23:00,94.685,94.7,94.68,94.69,138599999.0
2009-05-26 06:24:00,94.69,94.715,94.69,94.7,192000000.0
2009-05-26 06:25:00,94.7,94.705,94.69,94.7,220800000.0
2009-05-26 06:26:00,94.71,94.715,94.7,94.71,160199999.0
2009-05-26 06:27:00,94.71,94.715,94.68,94.7,380800000.0
2009-05-26 06:28:00,94.7,94.72,94.69,94.69,232200000.0
2009-05-26 06:29:00,94.69,94.71,94.68,94.71,369999999.0
2009-05-26 06:30:00,94.71,94.715,94.71,94.715,9600000.0
2009-05-26 06:31:00,94.715,94.715,94.71,94.71,36800000.0
2009-05-26 06:32:00,94.72,94.73,94.72,94.73,90600000.0
2009-05-26 06:33:00,94.73,94.75,94.71,94.71,544400001.0
2009-05-26 06:34:00,94.71,94.72,94.71,94.72,59200000.0
2009-05-26 06:35:00,94.715,94.725,94.7,94.7,231400000.0
2009-05-26 06:36:00,94.7,94.7,94.69,94.69,248800004.0
2009-05-26 06:37:00,94.69,94.69,94.69,94.69,60800000.0
2009-05-26 06:38:00,94.69,94.69,94.67,94.685,208200000.0
2009-05-26 06:39:00,94.685,94.7,94.68,94.7,464199993.0
2009-05-26 06:40:00,94.7,94.7,94.68,94.68,460400000.0
2009-05-26 06:41:00,94.68,94.69,94.68,94.68,96000000.0
2009-05-26 06:42:00,94.68,94.68,94.67,94.67,274600002.0
2009-05-26 06:43:00,94.67,94.67,94.655,94.66,329600000.0
2009-05-26 06:44:00,94.66,94.68,94.65,94.675,610799989.0
2009-05-26 06:45:00,94.68,94.68,94.65,94.655,460900001.0
2009-05-26 06:46:00,94.66,94.68,94.655,94.655,150600004.0
2009-05-26 06:47:00,94.665,94.67,94.65,94.65,292199999.0
2009-05-26 06:48:00,94.65,94.675,94.645,94.66,235200000.0
2009-05-26 06:49:00,94.66,94.68,94.66,94.68,332400004.0
2009-05-26 06:50:00,94.675,94.685,94.66,94.67,306400000.0
2009-05-26 06:51:00,94.67,94.67,94.66,94.665,113600000.0
2009-05-26 06:52:00,94.66,94.67,94.645,94.65,378000001.0
2009-05-26 06:53:00,94.655,94.655,94.64,94.64,79999998.0
2009-05-26 06:54:00,94.645,94.665,94.645,94.665,65600000.0
2009-05-26 06:55:00,94.665,94.665,94.65,94.665,111600000.0
2009-05-26 06:56:00,94.66,94.67,94.645,94.66,412600002.0
2009-05-26 06:57:00,94.655,94.67,94.65,94.665,118400000.0
2009-05-26 06:58:00,94.665,94.665,94.65,94.65,201600000.0
2009-05-26 06:59:00,94.645,94.645,94.635,94.64,144000003.0
2009-05-26 07:00:00,94.64,94.65,94.64,94.645,103000000.0
2009-05-26 07:01:00,94.64,94.665,94.64,94.66,336600000.0
2009-05-26 07:02:00,94.655,94.66,94.655,94.66,52800000.0
2009-05-26 07:03:00,94.66,94.67,94.655,94.655,308800000.0
2009-05-26 07:04:00,94.655,94.655,94.65,94.655,178400000.0
2009-05-26 07:05:00,94.655,94.66,94.655,94.655,163400000.0
2009-05-26 07:06:00,94.655,94.67,94.655,94.67,224400000.0
2009-05-26 07:07:00,94.66,94.67,94.66,94.665,116200000.0
2009-05-26 07:08:00,94.665,94.67,94.665,94.67,14400000.0
2009-05-26 07:09:00,94.66,94.68,94.66,94.675,234000000.0
2009-05-26 07:10:00,94.675,94.68,94.67,94.68,200600000.0
2009-05-26 07:11:00,94.68,94.7,94.67,94.685,382499997.0
2009-05-26 07:12:00,94.685,94.69,94.68,94.69,54400000.0
2009-05-26 07:13:00,94.69,94.695,94.685,94.69,209600000.0
2009-05-26 07:14:00,94.69,94.7,94.685,94.7,268800000.0
2009-05-26 07:15:00,94.695,94.72,94.68,94.705,564800000.0
2009-05-26 07:16:00,94.695,94.695,94.68,94.695,86400000.0
2009-05-26 07:17:00,94.695,94.695,94.685,94.685,51200000.0
2009-05-26 07:18:00,94.685,94.685,94.685,94.685,17600000.0
2009-05-26 07:19:00,94.68,94.705,94.68,94.7,212800001.0
2009-05-26 07:20:00,94.7,94.7,94.68,94.695,309200000.0
2009-05-26 07:21:00,94.69,94.7,94.685,94.685,240000004.0
2009-05-26 07:22:00,94.68,94.685,94.665,94.675,690900000.0
2009-05-26 07:23:00,94.675,94.68,94.665,94.67,181000000.0
2009-05-26 07:24:00,94.675,94.69,94.67,94.675,418000003.0
2009-05-26 07:25:00,94.67,94.67,94.665,94.67,494400000.0
2009-05-26 07:26:00,94.67,94.69,94.67,94.685,296799999.0
2009-05-26 07:27:00,94.685,94.685,94.655,94.67,353399997.0
2009-05-26 07:28:00,94.665,94.675,94.66,94.675,161600000.0
2009-05-26 07:29:00,94.675,94.68,94.665,94.675,164800000.0
2009-05-26 07:30:00,94.675,94.68,94.675,94.68,38400000.0
2009-05-26 07:31:00,94.68,94.68,94.67,94.67,260399997.0
2009-05-26 07:32:00,94.67,94.67,94.66,94.66,360599995.0
2009-05-26 07:33:00,94.66,94.67,94.65,94.66,456200002.0
2009-05-26 07:34:00,94.67,94.67,94.66,94.66,107600000.0
2009-05-26 07:35:00,94.66,94.66,94.65,94.65,75200000.0
2009-05-26 07:36:00,94.65,94.66,94.645,94.65,311200000.0
2009-05-26 07:37:00,94.655,94.66,94.64,94.65,721799999.0
2009-05-26 07:38:00,94.645,94.655,94.64,94.645,479999999.0
2009-05-26 07:39:00,94.64,94.655,94.63,94.64,840100011.0
2009-05-26 07:40:00,94.635,94.655,94.635,94.645,173900001.0
2009-05-26 07:41:00,94.65,94.655,94.64,94.65,350099999.0
2009-05-26 07:42:00,94.65,94.665,94.65,94.66,229199999.0
2009-05-26 07:43:00,94.665,94.685,94.665,94.685,446000004.0
2009-05-26 07:44:00,94.68,94.685,94.68,94.685,51200000.0
2009-05-26 07:45:00,94.68,94.7,94.68,94.695,245000000.0
2009-05-26 07:46:00,94.695,94.76,94.695,94.715,1134800011.0
2009-05-26 07:47:00,94.72,94.84,94.72,94.8,1315000008.0
2009-05-26 07:48:00,94.805,94.87,94.775,94.85,959800000.0
2009-05-26 07:49:00,94.86,94.87,94.84,94.85,369800000.0
2009-05-26 07:50:00,94.84,94.85,94.805,94.82,362399999.0
2009-05-26 07:51:00,94.825,94.825,94.78,94.78,456400001.0
2009-05-26 07:52:00,94.785,94.8,94.765,94.79,499400001.0
2009-05-26 07:53:00,94.79,94.815,94.785,94.815,568199999.0
2009-05-26 07:54:00,94.82,94.84,94.815,94.835,327900002.0
2009-05-26 07:55:00,94.835,94.835,94.82,94.825,37800000.0
2009-05-26 07:56:00,94.825,94.865,94.825,94.85,502200000.0
2009-05-26 07:57:00,94.85,94.85,94.8,94.82,810599997.0
2009-05-26 07:58:00,94.825,94.83,94.81,94.82,498599996.0
2009-05-26 07:59:00,94.82,94.82,94.77,94.79,490999999.0
2009-05-26 08:00:00,94.79,94.79,94.77,94.78,879399989.0
2009-05-26 08:01:00,94.78,94.81,94.78,94.79,957800003.0
2009-05-26 08:02:00,94.795,94.8,94.77,94.77,822799984.0
2009-05-26 08:03:00,94.77,94.775,94.76,94.77,287799999.0
2009-05-26 08:04:00,94.765,94.765,94.755,94.76,344299999.0
2009-05-26 08:05:00,94.76,94.77,94.74,94.745,752199997.0
2009-05-26 08:06:00,94.745,94.76,94.7,94.75,870999988.0
2009-05-26 08:07:00,94.76,94.76,94.73,94.73,557399988.0
2009-05-26 08:08:00,94.74,94.76,94.725,94.75,1085199981.0
2009-05-26 08:09:00,94.75,94.785,94.75,94.785,527999992.0
2009-05-26 08:10:00,94.78,94.78,94.755,94.765,625499996.0
2009-05-26 08:11:00,94.765,94.78,94.74,94.745,1053999982.0
2009-05-26 08:12:00,94.745,94.76,94.745,94.76,233000000.0
2009-05-26 08:13:00,94.765,94.77,94.76,94.76,280400002.0
2009-05-26 08:14:00,94.76,94.76,94.74,94.74,756199988.0
2009-05-26 08:15:00,94.74,94.755,94.74,94.75,589800000.0
2009-05-26 08:16:00,94.75,94.76,94.72,94.73,606299996.0
2009-05-26 08:17:00,94.74,94.75,94.73,94.73,733399992.0
2009-05-26 08:18:00,94.73,94.74,94.72,94.725,1099599979.0
2009-05-26 08:19:00,94.725,94.745,94.715,94.715,642199995.0
2009-05-26 08:20:00,94.715,94.72,94.705,94.715,279999999.0
2009-05-26 08:21:00,94.72,94.74,94.72,94.74,1102199985.0
2009-05-26 08:22:00,94.74,94.75,94.705,94.715,948699995.0
2009-05-26 08:23:00,94.72,94.72,94.67,94.68,686200004.0
2009-05-26 08:24:00,94.68,94.705,94.68,94.68,409400001.0
2009-05-26 08:25:00,94.68,94.72,94.67,94.715,530799999.0
2009-05-26 08:26:00,94.715,94.74,94.71,94.73,322199999.0
2009-05-26 08:27:00,94.735,94.76,94.72,94.72,714599992.0
2009-05-26 08:28:00,94.72,94.72,94.695,94.705,595199998.0
2009-05-26 08:29:00,94.705,94.71,94.685,94.695,631699997.0
2009-05-26 08:30:00,94.695,94.725,94.69,94.725,325800001.0
2009-05-26 08:31:00,94.72,94.735,94.71,94.725,518100002.0
2009-05-26 08:32:00,94.725,94.74,94.72,94.73,482200003.0
2009-05-26 08:33:00,94.73,94.74,94.72,94.725,285200000.0
2009-05-26 08:34:00,94.725,94.74,94.715,94.73,1457499996.0
2009-05-26 08:35:00,94.725,94.73,94.71,94.71,358599999.0
2009-05-26 08:36:00,94.705,94.705,94.685,94.685,1003599988.0
2009-05-26 08:37:00,94.685,94.69,94.665,94.67,516399999.0
2009-05-26 08:38:00,94.675,94.7,94.67,94.7,673600001.0
2009-05-26 08:39:00,94.705,94.71,94.7,94.7,493400000.0
2009-05-26 08:40:00,94.7,94.715,94.68,94.7,867500001.0
2009-05-26 08:41:00,94.7,94.71,94.675,94.69,1340199976.0
2009-05-26 08:42:00,94.69,94.695,94.68,94.69,486000000.0
2009-05-26 08:43:00,94.695,94.74,94.685,94.71,1587199996.0
2009-05-26 08:44:00,94.71,94.71,94.665,94.69,1233199997.0
2009-05-26 08:45:00,94.69,94.7,94.69,94.695,649600002.0
2009-05-26 08:46:00,94.69,94.715,94.69,94.715,582999998.0
2009-05-26 08:47:00,94.715,94.73,94.68,94.68,1016099998.0
2009-05-26 08:48:00,94.685,94.69,94.62,94.62,795700001.0
2009-05-26 08:49:00,94.61,94.64,94.61,94.625,1130399978.0
2009-05-26 08:50:00,94.62,94.625,94.56,94.57,626099998.0
2009-05-26 08:51:00,94.57,94.575,94.525,94.56,967699998.0
2009-05-26 08:52:00,94.56,94.575,94.535,94.54,615300000.0
2009-05-26 08:53:00,94.54,94.545,94.51,94.515,631600002.0
2009-05-26 08:54:00,94.515,94.59,94.515,94.585,306500000.0
2009-05-26 08:55:00,94.585,94.585,94.55,94.57,402200000.0
2009-05-26 08:56:00,94.57,94.62,94.56,94.615,525799999.0
2009-05-26 08:57:00,94.615,94.625,94.58,94.625,869699998.0
2009-05-26 08:58:00,94.62,94.63,94.61,94.62,1184399994.0
2009-05-26 08:59:00,94.62,94.63,94.565,94.57,989999992.0
2009-05-26 09:00:00,94.57,94.62,94.57,94.62,1315199971.0
2009-05-26 09:01:00,94.62,94.65,94.605,94.63,939999998.0
2009-05-26 09:02:00,94.625,94.645,94.62,94.63,838200007.0
2009-05-26 09:03:00,94.63,94.68,94.61,94.68,637400000.0
2009-05-26 09:04:00,94.68,94.68,94.6,94.63,1065800002.0
2009-05-26 09:05:00,94.63,94.64,94.585,94.59,660499995.0
2009-05-26 09:06:00,94.59,94.64,94.59,94.62,765200003.0
2009-05-26 09:07:00,94.62,94.63,94.61,94.63,450999997.0
2009-05-26 09:08:00,94.625,94.66,94.625,94.645,506199999.0
2009-05-26 09:09:00,94.645,94.665,94.63,94.635,533899997.0
2009-05-26 09:10:00,94.64,94.685,94.63,94.68,641100001.0
2009-05-26 09:11:00,94.675,94.685,94.635,94.645,962399989.0
2009-05-26 09:12:00,94.65,94.69,94.64,94.67,629200000.0
2009-05-26 09:13:00,94.68,94.68,94.65,94.65,605399999.0
2009-05-26 09:14:00,94.65,94.65,94.62,94.645,389199998.0
2009-05-26 09:15:00,94.64,94.665,94.64,94.655,891599990.0
2009-05-26 09:16:00,94.655,94.68,94.65,94.68,595999997.0
2009-05-26 09:17:00,94.68,94.695,94.67,94.685,244400000.0
2009-05-26 09:18:00,94.685,94.685,94.655,94.675,967399996.0
2009-05-26 09:19:00,94.67,94.68,94.655,94.68,472900001.0
2009-05-26 09:20:00,94.68,94.71,94.655,94.71,827400000.0
2009-05-26 09:21:00,94.705,94.705,94.66,94.68,951400000.0
2009-05-26 09:22:00,94.68,94.74,94.68,94.72,965800000.0
2009-05-26 09:23:00,94.72,94.74,94.72,94.73,426400002.0
2009-05-26 09:24:00,94.73,94.74,94.705,94.71,1048800009.0
2009-05-26 09:25:00,94.71,94.735,94.695,94.72,895999998.0
2009-05-26 09:26:00,94.72,94.74,94.705,94.705,859999993.0
2009-05-26 09:27:00,94.7,94.71,94.66,94.67,1074600005.0
2009-05-26 09:28:00,94.665,94.69,94.655,94.675,723599999.0
2009-05-26 09:29:00,94.68,94.685,94.65,94.68,691399999.0
2009-05-26 09:30:00,94.69,94.71,94.67,94.67,441599999.0
2009-05-26 09:31:00,94.675,94.74,94.67,94.715,874000002.0
2009-05-26 09:32:00,94.705,94.71,94.66,94.67,916300000.0
2009-05-26 09:33:00,94.67,94.7,94.66,94.695,741600001.0
2009-05-26 09:34:00,94.685,94.69,94.675,94.68,578000000.0
2009-05-26 09:35:00,94.68,94.68,94.64,94.65,843000000.0
2009-05-26 09:36:00,94.65,94.685,94.65,94.68,678000001.0
2009-05-26 09:37:00,94.68,94.685,94.67,94.67,348400000.0
2009-05-26 09:38:00,94.67,94.67,94.64,94.64,329200000.0
2009-05-26 09:39:00,94.645,94.645,94.61,94.62,942799999.0
2009-05-26 09:40:00,94.62,94.63,94.615,94.63,260399999.0
2009-05-26 09:41:00,94.625,94.63,94.605,94.615,572799994.0
2009-05-26 09:42:00,94.61,94.625,94.61,94.62,133200000.0
2009-05-26 09:43:00,94.62,94.63,94.595,94.6,1045199995.0
2009-05-26 09:44:00,94.6,94.63,94.59,94.62,619800000.0
2009-05-26 09:45:00,94.63,94.63,94.62,94.63,540599994.0
2009-05-26 09:46:00,94.63,94.63,94.605,94.605,477799997.0
2009-05-26 09:47:00,94.61,94.615,94.575,94.6,1168199989.0
2009-05-26 09:48:00,94.6,94.65,94.6,94.645,1008799997.0
2009-05-26 09:49:00,94.645,94.68,94.64,94.68,667499996.0
2009-05-26 09:50:00,94.675,94.675,94.64,94.65,1096699992.0
2009-05-26 09:51:00,94.65,94.66,94.63,94.635,443199995.0
2009-05-26 09:52:00,94.635,94.65,94.63,94.63,616999989.0
2009-05-26 09:53:00,94.63,94.66,94.63,94.645,682800001.0
2009-05-26 09:54:00,94.645,94.66,94.635,94.645,782399996.0
2009-05-26 09:55:00,94.645,94.65,94.63,94.64,368199996.0
2009-05-26 09:56:00,94.64,94.64,94.61,94.615,678399998.0
2009-05-26 09:57:00,94.615,94.645,94.615,94.64,352400000.0
2009-05-26 09:58:00,94.64,94.65,94.625,94.65,574299989.0
2009-05-26 09:59:00,94.655,94.665,94.615,94.66,910999999.0
2009-05-26 10:00:00,94.66,94.665,94.635,94.66,489400001.0
2009-05-26 10:01:00,94.66,94.67,94.65,94.655,294600000.0
2009-05-26 10:02:00,94.655,94.69,94.655,94.675,594300000.0
2009-05-26 10:03:00,94.67,94.68,94.66,94.67,627400000.0
2009-05-26 10:04:00,94.67,94.67,94.645,94.67,531800001.0
2009-05-26 10:05:00,94.67,94.695,94.67,94.69,369200000.0
2009-05-26 10:06:00,94.685,94.695,94.67,94.695,531800000.0
2009-05-26 10:07:00,94.69,94.72,94.69,94.715,659600001.0
2009-05-26 10:08:00,94.715,94.73,94.715,94.715,402000000.0
2009-05-26 10:09:00,94.715,94.74,94.715,94.73,1526700007.0
2009-05-26 10:10:00,94.73,94.73,94.715,94.72,716000008.0
2009-05-26 10:11:00,94.73,94.74,94.71,94.725,915199999.0
2009-05-26 10:12:00,94.725,94.755,94.725,94.75,1115099997.0
2009-05-26 10:13:00,94.75,94.75,94.705,94.72,879199999.0
2009-05-26 10:14:00,94.715,94.72,94.695,94.71,940300003.0
2009-05-26 10:15:00,94.71,94.71,94.68,94.68,835000001.0
2009-05-26 10:16:00,94.675,94.69,94.67,94.69,858400001.0
2009-05-26 10:17:00,94.69,94.73,94.69,94.73,1274800002.0
2009-05-26 10:18:00,94.73,94.74,94.72,94.74,410600001.0
2009-05-26 10:19:00,94.74,94.755,94.735,94.74,389800000.0
2009-05-26 10:20:00,94.74,94.74,94.725,94.725,423900006.0
2009-05-26 10:21:00,94.73,94.755,94.715,94.75,869799995.0
2009-05-26 10:22:00,94.75,94.76,94.73,94.76,1033799997.0
2009-05-26 10:23:00,94.755,94.77,94.75,94.76,836200000.0
2009-05-26 10:24:00,94.76,94.81,94.76,94.77,1072199999.0
2009-05-26 10:25:00,94.77,94.79,94.76,94.79,897199982.0
2009-05-26 10:26:00,94.79,94.8,94.78,94.78,334000000.0
2009-05-26 10:27:00,94.78,94.785,94.77,94.77,850199992.0
2009-05-26 10:28:00,94.775,94.79,94.75,94.785,770900001.0
2009-05-26 10:29:00,94.785,94.805,94.78,94.8,1090099992.0
2009-05-26 10:30:00,94.8,94.845,94.795,94.835,1049600001.0
2009-05-26 10:31:00,94.83,94.84,94.79,94.795,822799998.0
2009-05-26 10:32:00,94.795,94.805,94.79,94.795,426400003.0
2009-05-26 10:33:00,94.795,94.8,94.755,94.79,706100001.0
2009-05-26 10:34:00,94.79,94.815,94.78,94.78,732600001.0
2009-05-26 10:35:00,94.78,94.81,94.775,94.8,688000004.0
2009-05-26 10:36:00,94.8,94.82,94.8,94.815,522199999.0
2009-05-26 10:37:00,94.815,94.815,94.78,94.78,779000006.0
2009-05-26 10:38:00,94.78,94.8,94.78,94.795,478800005.0
2009-05-26 10:39:00,94.795,94.795,94.78,94.78,456800004.0
2009-05-26 10:40:00,94.775,94.8,94.735,94.77,1371100005.0
2009-05-26 10:41:00,94.77,94.77,94.71,94.72,890599999.0
2009-05-26 10:42:00,94.71,94.74,94.71,94.74,764400001.0
2009-05-26 10:43:00,94.74,94.74,94.72,94.73,276400000.0
2009-05-26 10:44:00,94.725,94.795,94.72,94.785,1020899993.0
2009-05-26 10:45:00,94.78,94.795,94.77,94.78,608500001.0
2009-05-26 10:46:00,94.76,94.79,94.74,94.77,764000001.0
2009-05-26 10:47:00,94.775,94.82,94.76,94.81,670900000.0
2009-05-26 10:48:00,94.8,94.8,94.785,94.8,616200000.0
2009-05-26 10:49:00,94.79,94.795,94.775,94.79,450600000.0
2009-05-26 10:50:00,94.785,94.79,94.77,94.78,598200000.0
2009-05-26 10:51:00,94.775,94.78,94.755,94.77,827600002.0
2009-05-26 10:52:00,94.77,94.8,94.76,94.79,901599999.0
2009-05-26 10:53:00,94.8,94.81,94.79,94.805,577199997.0
2009-05-26 10:54:00,94.81,94.845,94.8,94.81,1106399998.0
2009-05-26 10:55:00,94.81,94.82,94.81,94.82,621999989.0
2009-05-26 10:56:00,94.82,94.82,94.805,94.81,1321999990.0
2009-05-26 10:57:00,94.805,94.805,94.76,94.77,840399998.0
2009-05-26 10:58:00,94.77,94.77,94.76,94.77,457799989.0
2009-05-26 10:59:00,94.77,94.79,94.77,94.77,775799991.0
2009-05-26 11:00:00,94.77,94.8,94.77,94.795,604900000.0
2009-05-26 11:01:00,94.8,94.83,94.79,94.82,330600000.0
2009-05-26 11:02:00,94.82,94.83,94.805,94.81,685599996.0
2009-05-26 11:03:00,94.81,94.82,94.805,94.815,425000000.0
2009-05-26 11:04:00,94.815,94.815,94.805,94.805,466400000.0
2009-05-26 11:05:00,94.815,94.82,94.78,94.78,882399998.0
2009-05-26 11:06:00,94.78,94.83,94.775,94.825,994599997.0
2009-05-26 11:07:00,94.82,94.85,94.805,94.84,1073099995.0
2009-05-26 11:08:00,94.845,94.865,94.825,94.86,679600001.0
2009-05-26 11:09:00,94.87,94.88,94.86,94.88,833600001.0
2009-05-26 11:10:00,94.875,94.915,94.87,94.9,1206699990.0
2009-05-26 11:11:00,94.9,94.93,94.885,94.92,956999997.0
2009-05-26 11:12:00,94.92,94.975,94.915,94.97,1399199997.0
2009-05-26 11:13:00,94.97,95.01,94.96,94.99,1119599995.0
2009-05-26 11:14:00,94.99,95.0,94.965,95.0,854999999.0
2009-05-26 11:15:00,95.0,95.01,94.97,94.99,1271599996.0
2009-05-26 11:16:00,94.995,95.03,94.985,95.01,1083100003.0
2009-05-26 11:17:00,95.015,95.045,95.01,95.045,1083899993.0
2009-05-26 11:18:00,95.045,95.06,95.025,95.04,690699999.0
2009-05-26 11:19:00,95.05,95.11,95.04,95.095,561500003.0
2009-05-26 11:20:00,95.09,95.12,95.09,95.105,631300001.0
2009-05-26 11:21:00,95.105,95.14,95.095,95.14,1118799991.0
2009-05-26 11:22:00,95.14,95.14,95.1,95.105,968799989.0
2009-05-26 11:23:00,95.1,95.1,95.055,95.06,1113999998.0
2009-05-26 11:24:00,95.06,95.07,95.04,95.04,330200000.0
2009-05-26 11:25:00,95.04,95.055,95.035,95.04,540000000.0
2009-05-26 11:26:00,95.04,95.04,94.99,95.015,562100001.0
2009-05-26 11:27:00,95.015,95.03,95.01,95.025,660800000.0
2009-05-26 11:28:00,95.025,95.03,95.01,95.01,281000000.0
2009-05-26 11:29:00,95.015,95.025,95.0,95.02,789000001.0
2009-05-26 11:30:00,95.02,95.05,94.985,94.99,982100002.0
2009-05-26 11:31:00,94.99,94.99,94.945,94.945,682499999.0
2009-05-26 11:32:00,94.95,94.97,94.92,94.93,946600005.0
2009-05-26 11:33:00,94.93,94.95,94.93,94.94,473000001.0
2009-05-26 11:34:00,94.94,94.95,94.905,94.93,385600000.0
2009-05-26 11:35:00,94.93,94.965,94.93,94.945,379800001.0
2009-05-26 11:36:00,94.945,94.97,94.945,94.97,175200000.0
2009-05-26 11:37:00,94.97,94.97,94.955,94.96,275600001.0
2009-05-26 11:38:00,94.965,95.03,94.965,95.03,535400004.0
2009-05-26 11:39:00,95.035,95.07,95.025,95.03,1047700002.0
2009-05-26 11:40:00,95.03,95.045,95.025,95.03,911600002.0
2009-05-26 11:41:00,95.03,95.06,95.03,95.05,609999999.0
2009-05-26 11:42:00,95.05,95.06,95.02,95.025,663600001.0
2009-05-26 11:43:00,95.035,95.035,95.01,95.03,417100001.0
2009-05-26 11:44:00,95.025,95.03,95.02,95.025,212400000.0
2009-05-26 11:45:00,95.02,95.02,94.995,94.995,803000000.0
2009-05-26 11:46:00,94.995,95.005,94.955,94.955,519800002.0
2009-05-26 11:47:00,94.95,94.975,94.95,94.975,643200000.0
2009-05-26 11:48:00,94.985,94.985,94.96,94.98,215900000.0
2009-05-26 11:49:00,94.975,94.995,94.97,94.99,289600000.0
2009-05-26 11:50:00,94.985,95.0,94.97,94.975,149800000.0
2009-05-26 11:51:00,94.975,94.98,94.97,94.97,400400001.0
2009-05-26 11:52:00,94.97,94.97,94.945,94.955,507600001.0
2009-05-26 11:53:00,94.955,94.97,94.95,94.955,493000000.0
2009-05-26 11:54:00,94.97,94.99,94.95,94.99,188900000.0
2009-05-26 11:55:00,94.99,95.045,94.985,95.025,564999998.0
2009-05-26 11:56:00,95.04,95.04,95.02,95.03,230400000.0
2009-05-26 11:57:00,95.03,95.035,95.02,95.02,300600001.0
2009-05-26 11:58:00,95.02,95.02,95.015,95.02,584200001.0
2009-05-26 11:59:00,95.02,95.02,95.005,95.01,358000001.0
2009-05-26 12:00:00,95.005,95.01,94.99,95.005,499800002.0
2009-05-26 12:01:00,95.0,95.005,94.985,94.99,273600001.0
2009-05-26 12:02:00,94.99,95.005,94.985,95.0,157000001.0
2009-05-26 12:03:00,94.995,95.01,94.995,95.005,376200003.0
2009-05-26 12:04:00,94.995,95.0,94.985,94.985,279000000.0
2009-05-26 12:05:00,94.99,94.99,94.98,94.99,199600000.0
2009-05-26 12:06:00,94.99,95.005,94.99,94.99,206800000.0
2009-05-26 12:07:00,94.99,94.99,94.96,94.96,344200002.0
2009-05-26 12:08:00,94.96,94.96,94.92,94.93,582700001.0
2009-05-26 12:09:00,94.925,94.93,94.91,94.91,492999999.0
2009-05-26 12:10:00,94.915,94.92,94.9,94.9,308600000.0
2009-05-26 12:11:00,94.9,94.91,94.88,94.9,646700001.0
2009-05-26 12:12:00,94.9,94.91,94.9,94.9,154400000.0
2009-05-26 12:13:00,94.9,94.91,94.88,94.88,274900000.0
2009-05-26 12:14:00,94.88,94.9,94.88,94.885,437300001.0
2009-05-26 12:15:00,94.89,94.92,94.88,94.9,240499999.0
2009-05-26 12:16:00,94.9,94.94,94.9,94.92,711000001.0
2009-05-26 12:17:00,94.92,94.95,94.915,94.935,144300000.0
2009-05-26 12:18:00,94.935,94.94,94.925,94.94,541700005.0
2009-05-26 12:19:00,94.935,94.96,94.935,94.94,309800002.0
2009-05-26 12:20:00,94.94,94.95,94.94,94.95,178400000.0
2009-05-26 12:21:00,94.95,94.95,94.94,94.945,612600000.0
2009-05-26 12:22:00,94.945,94.95,94.94,94.95,696500000.0
2009-05-26 12:23:00,94.95,94.97,94.935,94.965,321599999.0
2009-05-26 12:24:00,94.97,94.97,94.935,94.935,490599998.0
2009-05-26 12:25:00,94.945,94.965,94.935,94.96,471000000.0
2009-05-26 12:26:00,94.96,94.96,94.935,94.95,495900001.0
2009-05-26 12:27:00,94.95,94.96,94.94,94.945,374200000.0
2009-05-26 12:28:00,94.94,94.96,94.92,94.92,604800000.0
2009-05-26 12:29:00,94.92,94.93,94.92,94.93,282200000.0
2009-05-26 12:30:00,94.93,94.93,94.91,94.91,148200001.0
2009-05-26 12:31:00,94.92,94.945,94.92,94.925,183600001.0
2009-05-26 12:32:00,94.92,94.925,94.89,94.895,407700000.0
2009-05-26 12:33:00,94.895,94.93,94.895,94.92,248400000.0
2009-05-26 12:34:00,94.92,94.93,94.9,94.9,614200000.0
2009-05-26 12:35:00,94.9,94.905,94.89,94.89,481200001.0
2009-05-26 12:36:00,94.89,94.9,94.88,94.88,226200000.0
2009-05-26 12:37:00,94.88,94.91,94.88,94.9,220900000.0
2009-05-26 12:38:00,94.895,94.9,94.88,94.88,315200000.0
2009-05-26 12:39:00,94.88,94.92,94.85,94.92,474000002.0
2009-05-26 12:40:00,94.91,94.91,94.87,94.88,614200000.0
2009-05-26 12:41:00,94.875,94.875,94.845,94.865,317500000.0
2009-05-26 12:42:00,94.865,94.905,94.865,94.905,475600000.0
2009-05-26 12:43:00,94.905,94.915,94.9,94.9,273000000.0
2009-05-26 12:44:00,94.9,94.935,94.885,94.89,415599999.0
2009-05-26 12:45:00,94.89,94.91,94.85,94.855,525900000.0
2009-05-26 12:46:00,94.845,94.885,94.84,94.875,274600000.0
2009-05-26 12:47:00,94.87,94.895,94.86,94.87,259400000.0
2009-05-26 12:48:00,94.87,94.925,94.87,94.925,297200000.0
2009-05-26 12:49:00,94.92,94.925,94.915,94.92,239000001.0
2009-05-26 12:50:00,94.92,94.94,94.92,94.93,315199999.0
2009-05-26 12:51:00,94.92,94.93,94.895,94.905,424599999.0
2009-05-26 12:52:00,94.91,94.94,94.9,94.935,587400001.0
2009-05-26 12:53:00,94.94,94.94,94.92,94.92,135599999.0
2009-05-26 12:54:00,94.92,94.94,94.92,94.93,1242800007.0
2009-05-26 12:55:00,94.93,94.935,94.91,94.915,809400003.0
2009-05-26 12:56:00,94.915,94.93,94.91,94.92,492000003.0
2009-05-26 12:57:00,94.92,94.97,94.92,94.95,290400004.0
2009-05-26 12:58:00,94.945,94.945,94.93,94.94,203999999.0
2009-05-26 12:59:00,94.94,94.98,94.94,94.97,314200000.0
2009-05-26 13:00:00,94.97,94.99,94.97,94.99,44000000.0
2009-05-26 13:01:00,94.99,95.01,94.99,95.01,67000000.0
2009-05-26 13:02:00,95.01,95.015,94.99,95.01,222499999.0
2009-05-26 13:03:00,95.01,95.01,94.985,94.985,157200000.0
2009-05-26 13:04:00,94.99,95.02,94.97,94.98,738100002.0
2009-05-26 13:05:00,94.985,94.985,94.96,94.97,540900004.0
2009-05-26 13:06:00,94.97,94.97,94.96,94.96,143300003.0
2009-05-26 13:07:00,94.965,94.97,94.95,94.96,411600000.0
2009-05-26 13:08:00,94.96,94.965,94.94,94.96,462800002.0
2009-05-26 13:09:00,94.965,94.965,94.95,94.96,126000000.0
2009-05-26 13:10:00,94.96,94.975,94.95,94.965,427400003.0
2009-05-26 13:11:00,94.965,95.005,94.955,94.99,891200005.0
2009-05-26 13:12:00,94.99,94.995,94.98,94.99,572800011.0
2009-05-26 13:13:00,94.99,95.01,94.97,94.98,1046300007.0
2009-05-26 13:14:00,94.98,94.985,94.95,94.96,954800000.0
2009-05-26 13:15:00,94.96,94.985,94.955,94.965,308600000.0
2009-05-26 13:16:00,94.965,94.975,94.955,94.96,382199999.0
2009-05-26 13:17:00,94.96,94.975,94.96,94.97,230399999.0
2009-05-26 13:18:00,94.965,94.97,94.96,94.97,121799999.0
2009-05-26 13:19:00,94.97,94.97,94.96,94.96,153200000.0
2009-05-26 13:20:00,94.96,94.965,94.955,94.96,225000000.0
2009-05-26 13:21:00,94.96,94.96,94.94,94.94,729600020.0
2009-05-26 13:22:00,94.94,94.96,94.93,94.945,543000002.0
2009-05-26 13:23:00,94.945,94.95,94.94,94.95,371400004.0
2009-05-26 13:24:00,94.95,94.95,94.94,94.94,434400009.0
2009-05-26 13:25:00,94.94,94.95,94.94,94.945,510199999.0
2009-05-26 13:26:00,94.95,94.96,94.945,94.95,275200000.0
2009-05-26 13:27:00,94.95,94.975,94.94,94.965,911199999.0
2009-05-26 13:28:00,94.97,94.97,94.935,94.94,1357999997.0
2009-05-26 13:29:00,94.94,94.95,94.92,94.95,272599999.0
2009-05-26 13:30:00,94.945,94.95,94.93,94.945,616800002.0
2009-05-26 13:31:00,94.945,94.95,94.935,94.94,850500000.0
2009-05-26 13:32:00,94.94,94.965,94.94,94.965,605200001.0
2009-05-26 13:33:00,94.96,94.97,94.94,94.95,528000000.0
2009-05-26 13:34:00,94.95,94.955,94.925,94.95,572000003.0
2009-05-26 13:35:00,94.95,94.95,94.95,94.95,53200000.0
2009-05-26 13:36:00,94.95,94.97,94.95,94.965,68600000.0
2009-05-26 13:37:00,94.965,94.99,94.955,94.99,158600001.0
2009-05-26 13:38:00,94.99,94.99,94.98,94.98,119200000.0
2009-05-26 13:39:00,94.975,94.975,94.95,94.95,439800000.0
2009-05-26 13:40:00,94.95,94.97,94.95,94.96,279000001.0
2009-05-26 13:41:00,94.96,94.96,94.96,94.96,147600000.0
2009-05-26 13:42:00,94.96,94.96,94.955,94.96,130000000.0
2009-05-26 13:43:00,94.96,94.96,94.955,94.96,130200000.0
2009-05-26 13:44:00,94.96,95.0,94.96,95.0,582600001.0
2009-05-26 13:45:00,95.0,95.03,94.99,95.025,716999999.0
2009-05-26 13:46:00,95.025,95.055,95.015,95.03,897800002.0
2009-05-26 13:47:00,95.035,95.045,95.005,95.015,450600001.0
2009-05-26 13:48:00,95.015,95.015,94.99,94.99,669399998.0
2009-05-26 13:49:00,94.995,95.01,94.99,95.0,533600000.0
2009-05-26 13:50:00,95.0,95.015,95.0,95.005,375600000.0
2009-05-26 13:51:00,95.01,95.02,95.0,95.015,611199998.0
2009-05-26 13:52:00,95.015,95.015,95.005,95.015,125000000.0
2009-05-26 13:53:00,95.015,95.02,94.99,95.0,365800001.0
2009-05-26 13:54:00,95.005,95.01,94.985,94.995,564999999.0
2009-05-26 13:55:00,94.995,95.04,94.985,95.02,773499995.0
2009-05-26 13:56:00,95.02,95.02,95.005,95.01,444800003.0
2009-05-26 13:57:00,95.01,95.035,94.99,95.03,376200005.0
2009-05-26 13:58:00,95.03,95.055,95.025,95.055,779000009.0
2009-05-26 13:59:00,95.045,95.05,95.02,95.03,611699999.0
2009-05-26 14:00:00,95.03,95.05,95.005,95.005,1030000004.0
2009-05-26 14:01:00,95.015,95.035,95.0,95.03,999200004.0
2009-05-26 14:02:00,95.03,95.03,95.015,95.025,658400001.0
2009-05-26 14:03:00,95.03,95.04,95.015,95.035,918899999.0
2009-05-26 14:04:00,95.03,95.04,94.995,94.995,864599998.0
2009-05-26 14:05:00,94.995,95.0,94.99,94.995,462599999.0
2009-05-26 14:06:00,94.995,95.0,94.98,94.99,663600000.0
2009-05-26 14:07:00,94.99,95.0,94.985,94.995,632799998.0
2009-05-26 14:08:00,94.995,95.01,94.955,94.97,627100003.0
2009-05-26 14:09:00,94.965,94.965,94.93,94.945,416400000.0
2009-05-26 14:10:00,94.94,94.95,94.93,94.93,701799993.0
2009-05-26 14:11:00,94.93,94.93,94.905,94.905,580800000.0
2009-05-26 14:12:00,94.905,94.91,94.885,94.885,778800002.0
2009-05-26 14:13:00,94.885,94.955,94.87,94.945,1071600001.0
2009-05-26 14:14:00,94.945,94.95,94.92,94.935,650000001.0
2009-05-26 14:15:00,94.935,94.97,94.93,94.96,550000005.0
2009-05-26 14:16:00,94.96,94.98,94.96,94.965,297400000.0
2009-05-26 14:17:00,94.96,94.97,94.93,94.935,286600000.0
2009-05-26 14:18:00,94.935,94.935,94.915,94.92,621999999.0
2009-05-26 14:19:00,94.92,94.93,94.895,94.905,1188200004.0
2009-05-26 14:20:00,94.905,94.915,94.895,94.905,708500001.0
2009-05-26 14:21:00,94.905,94.91,94.885,94.885,1099200002.0
2009-05-26 14:22:00,94.885,94.9,94.885,94.89,851999998.0
2009-05-26 14:23:00,94.89,94.91,94.89,94.9,432000000.0
2009-05-26 14:24:00,94.9,94.92,94.9,94.905,296200001.0
2009-05-26 14:25:00,94.905,94.91,94.85,94.865,743400004.0
2009-05-26 14:26:00,94.865,94.865,94.805,94.815,1044500005.0
2009-05-26 14:27:00,94.815,94.85,94.805,94.805,748899999.0
2009-05-26 14:28:00,94.805,94.825,94.78,94.79,829900003.0
2009-05-26 14:29:00,94.785,94.805,94.78,94.805,573900004.0
2009-05-26 14:30:00,94.8,94.82,94.76,94.76,494999994.0
2009-05-26 14:31:00,94.76,94.78,94.76,94.775,375799998.0
2009-05-26 14:32:00,94.78,94.8,94.77,94.785,589599999.0
2009-05-26 14:33:00,94.78,94.8,94.78,94.78,624800000.0
2009-05-26 14:34:00,94.78,94.785,94.76,94.765,650400003.0
2009-05-26 14:35:00,94.765,94.78,94.765,94.78,388400000.0
2009-05-26 14:36:00,94.78,94.8,94.78,94.79,420400003.0
2009-05-26 14:37:00,94.79,94.805,94.775,94.78,382400000.0
2009-05-26 14:38:00,94.78,94.78,94.77,94.78,203600000.0
2009-05-26 14:39:00,94.78,94.78,94.77,94.77,251000001.0
2009-05-26 14:40:00,94.775,94.775,94.74,94.76,616600000.0
2009-05-26 14:41:00,94.76,94.77,94.755,94.77,370800004.0
2009-05-26 14:42:00,94.775,94.78,94.77,94.78,234400001.0
2009-05-26 14:43:00,94.78,94.79,94.78,94.79,49600000.0
2009-05-26 14:44:00,94.785,94.8,94.785,94.79,677400005.0
2009-05-26 14:45:00,94.8,94.81,94.8,94.805,212100002.0
2009-05-26 14:46:00,94.805,94.805,94.77,94.785,286600000.0
2009-05-26 14:47:00,94.78,94.8,94.78,94.8,211800002.0
2009-05-26 14:48:00,94.8,94.8,94.725,94.725,568300000.0
2009-05-26 14:49:00,94.72,94.72,94.71,94.72,1026200002.0
2009-05-26 14:50:00,94.72,94.72,94.68,94.69,612200001.0
2009-05-26 14:51:00,94.69,94.71,94.68,94.695,528800001.0
2009-05-26 14:52:00,94.685,94.69,94.63,94.65,1152600000.0
2009-05-26 14:53:00,94.645,94.655,94.635,94.645,785200010.0
2009-05-26 14:54:00,94.64,94.65,94.64,94.645,299000001.0
2009-05-26 14:55:00,94.64,94.66,94.64,94.655,589800000.0
2009-05-26 14:56:00,94.655,94.655,94.565,94.565,820800008.0
2009-05-26 14:57:00,94.57,94.61,94.56,94.61,714200000.0
2009-05-26 14:58:00,94.61,94.63,94.61,94.62,474800004.0
2009-05-26 14:59:00,94.62,94.64,94.61,94.615,897000001.0
2009-05-26 15:00:00,94.625,94.63,94.59,94.6,621200002.0
2009-05-26 15:01:00,94.605,94.62,94.6,94.6,493799999.0
2009-05-26 15:02:00,94.61,94.615,94.6,94.61,203800001.0
2009-05-26 15:03:00,94.61,94.62,94.585,94.6,857600001.0
2009-05-26 15:04:00,94.595,94.605,94.575,94.575,668000003.0
2009-05-26 15:05:00,94.575,94.585,94.57,94.57,565400002.0
2009-05-26 15:06:00,94.58,94.59,94.575,94.59,229600000.0
2009-05-26 15:07:00,94.58,94.615,94.575,94.615,363800000.0
2009-05-26 15:08:00,94.615,94.685,94.615,94.675,844000000.0
2009-05-26 15:09:00,94.67,94.68,94.67,94.68,475199999.0
2009-05-26 15:10:00,94.68,94.68,94.645,94.65,406000003.0
2009-05-26 15:11:00,94.65,94.67,94.645,94.665,503000007.0
2009-05-26 15:12:00,94.665,94.67,94.665,94.665,145400005.0
2009-05-26 15:13:00,94.665,94.69,94.655,94.685,681400004.0
2009-05-26 15:14:00,94.69,94.7,94.68,94.695,551200001.0
2009-05-26 15:15:00,94.695,94.7,94.685,94.69,698399999.0
2009-05-26 15:16:00,94.69,94.73,94.69,94.725,472799998.0
2009-05-26 15:17:00,94.72,94.745,94.72,94.74,654599999.0
2009-05-26 15:18:00,94.735,94.74,94.71,94.735,434500002.0
2009-05-26 15:19:00,94.735,94.74,94.695,94.695,540899999.0
2009-05-26 15:20:00,94.685,94.72,94.685,94.71,905200000.0
2009-05-26 15:21:00,94.715,94.72,94.705,94.72,403800000.0
2009-05-26 15:22:00,94.725,94.735,94.71,94.71,224400001.0
2009-05-26 15:23:00,94.72,94.735,94.72,94.73,654400001.0
2009-05-26 15:24:00,94.73,94.73,94.7,94.705,684600000.0
2009-05-26 15:25:00,94.705,94.72,94.705,94.71,778499996.0
2009-05-26 15:26:00,94.71,94.715,94.67,94.69,802000003.0
2009-05-26 15:27:00,94.69,94.7,94.655,94.675,796600012.0
2009-05-26 15:28:00,94.675,94.685,94.665,94.67,917900008.0
2009-05-26 15:29:00,94.67,94.68,94.67,94.67,779200018.0
2009-05-26 15:30:00,94.675,94.725,94.67,94.715,665200001.0
2009-05-26 15:31:00,94.72,94.74,94.72,94.735,618000000.0
2009-05-26 15:32:00,94.735,94.74,94.73,94.735,842599999.0
2009-05-26 15:33:00,94.74,94.755,94.69,94.7,753600002.0
2009-05-26 15:34:00,94.695,94.72,94.685,94.705,641200000.0
2009-05-26 15:35:00,94.7,94.72,94.695,94.71,580000004.0
2009-05-26 15:36:00,94.71,94.73,94.7,94.72,451200003.0
2009-05-26 15:37:00,94.72,94.76,94.72,94.73,939500003.0
2009-05-26 15:38:00,94.73,94.74,94.71,94.72,1296100001.0
2009-05-26 15:39:00,94.72,94.73,94.72,94.725,679000009.0
2009-05-26 15:40:00,94.725,94.735,94.72,94.73,795600003.0
2009-05-26 15:41:00,94.73,94.745,94.715,94.735,778099999.0
2009-05-26 15:42:00,94.74,94.77,94.735,94.745,974599999.0
2009-05-26 15:43:00,94.745,94.75,94.735,94.74,809200002.0
2009-05-26 15:44:00,94.74,94.75,94.74,94.75,626500003.0
2009-05-26 15:45:00,94.75,94.76,94.74,94.74,377200003.0
2009-05-26 15:46:00,94.74,94.765,94.74,94.745,774100004.0
2009-05-26 15:47:00,94.74,94.745,94.715,94.72,888100008.0
2009-05-26 15:48:00,94.72,94.725,94.71,94.715,324900001.0
2009-05-26 15:49:00,94.71,94.715,94.68,94.685,909200009.0
2009-05-26 15:50:00,94.685,94.69,94.675,94.68,592600006.0
2009-05-26 15:51:00,94.68,94.715,94.68,94.71,564400000.0
2009-05-26 15:52:00,94.71,94.72,94.68,94.68,1124400003.0
2009-05-26 15:53:00,94.67,94.68,94.655,94.665,776700006.0
2009-05-26 15:54:00,94.66,94.665,94.645,94.645,1187800007.0
2009-05-26 15:55:00,94.645,94.66,94.645,94.66,716200010.0
2009-05-26 15:56:00,94.67,94.67,94.65,94.655,845800003.0
2009-05-26 15:57:00,94.65,94.7,94.65,94.69,858600002.0
2009-05-26 15:58:00,94.69,94.7,94.67,94.68,1086200009.0
2009-05-26 15:59:00,94.68,94.76,94.68,94.745,538000005.0
2009-05-26 16:00:00,94.745,94.93,94.745,94.83,717800000.0
2009-05-26 16:01:00,94.84,94.89,94.835,94.86,1160899997.0
2009-05-26 16:02:00,94.865,94.9,94.845,94.895,949199999.0
2009-05-26 16:03:00,94.89,94.895,94.87,94.89,887400002.0
2009-05-26 16:04:00,94.89,94.98,94.89,94.96,751900001.0
2009-05-26 16:05:00,94.96,94.96,94.885,94.89,685800001.0
2009-05-26 16:06:00,94.89,94.89,94.84,94.86,647700000.0
2009-05-26 16:07:00,94.86,94.9,94.86,94.875,741499997.0
2009-05-26 16:08:00,94.87,94.89,94.845,94.85,679599999.0
2009-05-26 16:09:00,94.85,94.855,94.83,94.835,611800001.0
2009-05-26 16:10:00,94.835,94.85,94.81,94.83,794500003.0
2009-05-26 16:11:00,94.83,94.94,94.83,94.935,1127800003.0
2009-05-26 16:12:00,94.93,94.935,94.9,94.93,577600002.0
2009-05-26 16:13:00,94.93,94.935,94.895,94.905,918899998.0
2009-05-26 16:14:00,94.91,94.91,94.89,94.89,481799999.0
2009-05-26 16:15:00,94.89,94.935,94.89,94.895,1263400004.0
2009-05-26 16:16:00,94.89,94.89,94.865,94.87,735100001.0
2009-05-26 16:17:00,94.875,94.89,94.85,94.86,944400001.0
2009-05-26 16:18:00,94.86,94.875,94.83,94.83,1438799996.0
2009-05-26 16:19:00,94.83,94.84,94.805,94.83,628700000.0
2009-05-26 16:20:00,94.835,94.835,94.745,94.765,1104900006.0
2009-05-26 16:21:00,94.77,94.79,94.755,94.79,1043500009.0
2009-05-26 16:22:00,94.79,94.8,94.785,94.79,427800001.0
2009-05-26 16:23:00,94.79,94.83,94.785,94.82,762000000.0
2009-05-26 16:24:00,94.82,94.84,94.805,94.805,564599999.0
2009-05-26 16:25:00,94.8,94.8,94.75,94.77,851600000.0
2009-05-26 16:26:00,94.77,94.785,94.76,94.785,948000010.0
2009-05-26 16:27:00,94.785,94.785,94.76,94.765,489900000.0
2009-05-26 16:28:00,94.765,94.775,94.765,94.775,1054800000.0
2009-05-26 16:29:00,94.775,94.79,94.75,94.765,528400000.0
2009-05-26 16:30:00,94.765,94.79,94.76,94.77,1185000005.0
2009-05-26 16:31:00,94.77,94.785,94.76,94.765,1117500009.0
2009-05-26 16:32:00,94.76,94.77,94.76,94.77,478400002.0
2009-05-26 16:33:00,94.77,94.77,94.76,94.76,214600000.0
2009-05-26 16:34:00,94.76,94.76,94.695,94.71,625100000.0
2009-05-26 16:35:00,94.71,94.745,94.7,94.72,427100001.0
2009-05-26 16:36:00,94.715,94.715,94.67,94.675,1027000011.0
2009-05-26 16:37:00,94.675,94.715,94.67,94.7,543200002.0
2009-05-26 16:38:00,94.695,94.7,94.66,94.66,562300000.0
2009-05-26 16:39:00,94.67,94.67,94.65,94.67,223200000.0
2009-05-26 16:40:00,94.67,94.72,94.67,94.71,472300000.0
2009-05-26 16:41:00,94.71,94.745,94.7,94.705,881600000.0
2009-05-26 16:42:00,94.705,94.715,94.695,94.695,646400001.0
2009-05-26 16:43:00,94.695,94.7,94.655,94.66,575700001.0
2009-05-26 16:44:00,94.66,94.68,94.66,94.67,571200007.0
2009-05-26 16:45:00,94.67,94.695,94.67,94.685,469600001.0
2009-05-26 16:46:00,94.69,94.695,94.675,94.68,672800002.0
2009-05-26 16:47:00,94.68,94.695,94.68,94.69,1200000012.0
2009-05-26 16:48:00,94.69,94.7,94.67,94.67,596000001.0
2009-05-26 16:49:00,94.67,94.67,94.63,94.66,1023399997.0
2009-05-26 16:50:00,94.655,94.685,94.65,94.67,302800000.0
2009-05-26 16:51:00,94.67,94.68,94.63,94.64,496700001.0
2009-05-26 16:52:00,94.64,94.64,94.625,94.63,1164000019.0
2009-05-26 16:53:00,94.63,94.63,94.62,94.63,569600003.0
2009-05-26 16:54:00,94.64,94.645,94.63,94.635,820000011.0
2009-05-26 16:55:00,94.635,94.65,94.63,94.64,621200000.0
2009-05-26 16:56:00,94.64,94.665,94.635,94.64,414200001.0
2009-05-26 16:57:00,94.64,94.67,94.63,94.655,1016400004.0
2009-05-26 16:58:00,94.66,94.67,94.65,94.66,880200003.0
2009-05-26 16:59:00,94.67,94.78,94.67,94.775,1087700001.0
2009-05-26 17:00:00,94.775,94.78,94.76,94.77,683299999.0
2009-05-26 17:01:00,94.77,94.785,94.76,94.76,820000001.0
2009-05-26 17:02:00,94.76,94.78,94.755,94.755,859600004.0
2009-05-26 17:03:00,94.755,94.81,94.755,94.8,1008400003.0
2009-05-26 17:04:00,94.795,94.825,94.785,94.795,674200004.0
2009-05-26 17:05:00,94.795,94.8,94.785,94.79,374800000.0
2009-05-26 17:06:00,94.79,94.81,94.78,94.805,667500000.0
2009-05-26 17:07:00,94.805,94.81,94.77,94.77,610000002.0
2009-05-26 17:08:00,94.77,94.785,94.765,94.77,791400004.0
2009-05-26 17:09:00,94.765,94.785,94.76,94.765,677800002.0
2009-05-26 17:10:00,94.765,94.77,94.76,94.76,195200000.0
2009-05-26 17:11:00,94.76,94.79,94.76,94.77,836400006.0
2009-05-26 17:12:00,94.78,94.8,94.78,94.79,438200003.0
2009-05-26 17:13:00,94.8,94.825,94.78,94.78,697800000.0
2009-05-26 17:14:00,94.78,94.79,94.78,94.79,311200000.0
2009-05-26 17:15:00,94.79,94.815,94.79,94.795,708800001.0
2009-05-26 17:16:00,94.8,94.805,94.795,94.805,464200002.0
2009-05-26 17:17:00,94.8,94.81,94.8,94.81,680800008.0
2009-05-26 17:18:00,94.81,94.89,94.81,94.855,762000001.0
2009-05-26 17:19:00,94.855,94.89,94.85,94.86,800300003.0
2009-05-26 17:20:00,94.86,94.88,94.855,94.86,978799999.0
2009-05-26 17:21:00,94.86,94.875,94.86,94.86,782600000.0
2009-05-26 17:22:00,94.865,94.905,94.855,94.905,924500005.0
2009-05-26 17:23:00,94.905,94.92,94.86,94.87,822300001.0
2009-05-26 17:24:00,94.865,94.905,94.86,94.875,716200004.0
2009-05-26 17:25:00,94.88,94.89,94.87,94.88,452800000.0
2009-05-26 17:26:00,94.87,94.88,94.86,94.87,452600000.0
2009-05-26 17:27:00,94.87,94.885,94.87,94.875,426200001.0
2009-05-26 17:28:00,94.875,94.89,94.87,94.89,322000002.0
2009-05-26 17:29:00,94.9,94.9,94.875,94.89,704200001.0
2009-05-26 17:30:00,94.89,94.895,94.875,94.885,369400000.0
2009-05-26 17:31:00,94.885,94.89,94.86,94.88,701800004.0
2009-05-26 17:32:00,94.875,94.88,94.865,94.87,649400002.0
2009-05-26 17:33:00,94.87,94.89,94.87,94.885,315800006.0
2009-05-26 17:34:00,94.885,94.895,94.875,94.875,386000000.0
2009-05-26 17:35:00,94.875,94.9,94.875,94.89,500200001.0
2009-05-26 17:36:00,94.9,94.915,94.89,94.91,322800000.0
2009-05-26 17:37:00,94.91,94.93,94.91,94.92,224700001.0
2009-05-26 17:38:00,94.92,94.93,94.91,94.915,414600000.0
2009-05-26 17:39:00,94.915,94.93,94.915,94.915,478600000.0
2009-05-26 17:40:00,94.915,94.94,94.91,94.94,610800003.0
2009-05-26 17:41:00,94.94,94.96,94.92,94.935,590000001.0
2009-05-26 17:42:00,94.935,94.95,94.935,94.94,672600003.0
2009-05-26 17:43:00,94.95,94.96,94.94,94.955,485600001.0
2009-05-26 17:44:00,94.955,94.96,94.94,94.95,809800006.0
2009-05-26 17:45:00,94.95,94.965,94.94,94.95,740400004.0
2009-05-26 17:46:00,94.955,94.96,94.95,94.95,263200003.0
2009-05-26 17:47:00,94.95,94.96,94.935,94.94,689800002.0
2009-05-26 17:48:00,94.94,94.95,94.92,94.925,1060199998.0
2009-05-26 17:49:00,94.925,94.93,94.91,94.915,899600005.0
2009-05-26 17:50:00,94.915,94.915,94.88,94.89,560800000.0
2009-05-26 17:51:00,94.895,94.9,94.88,94.88,368000000.0
2009-05-26 17:52:00,94.88,94.895,94.88,94.88,546400000.0
2009-05-26 17:53:00,94.88,94.89,94.88,94.88,371800000.0
2009-05-26 17:54:00,94.88,94.88,94.86,94.86,283600001.0
2009-05-26 17:55:00,94.86,94.89,94.86,94.89,504000003.0
2009-05-26 17:56:00,94.89,94.9,94.88,94.88,455200002.0
2009-05-26 17:57:00,94.87,94.88,94.87,94.88,420200000.0
2009-05-26 17:58:00,94.88,94.88,94.83,94.83,1078200000.0
2009-05-26 17:59:00,94.825,94.835,94.8,94.815,469800000.0
2009-05-26 18:00:00,94.815,94.83,94.795,94.83,843800001.0
2009-05-26 18:01:00,94.83,94.85,94.83,94.845,373399999.0
2009-05-26 18:02:00,94.845,94.85,94.84,94.85,364400000.0
2009-05-26 18:03:00,94.85,94.855,94.84,94.85,400400000.0
2009-05-26 18:04:00,94.845,94.85,94.84,94.84,396800000.0
2009-05-26 18:05:00,94.84,94.86,94.84,94.845,512800000.0
2009-05-26 18:06:00,94.845,94.87,94.845,94.87,178800000.0
2009-05-26 18:07:00,94.865,94.87,94.855,94.86,504000001.0
2009-05-26 18:08:00,94.87,94.87,94.85,94.855,587999998.0
2009-05-26 18:09:00,94.85,94.85,94.83,94.84,346000000.0
2009-05-26 18:10:00,94.84,94.85,94.84,94.845,183800000.0
2009-05-26 18:11:00,94.845,94.86,94.84,94.855,378000000.0
2009-05-26 18:12:00,94.85,94.86,94.85,94.855,272400000.0
2009-05-26 18:13:00,94.85,94.86,94.85,94.85,169200000.0
2009-05-26 18:14:00,94.85,94.85,94.85,94.85,36200000.0
2009-05-26 18:15:00,94.85,94.85,94.85,94.85,178600000.0
2009-05-26 18:16:00,94.85,94.86,94.825,94.83,384000001.0
2009-05-26 18:17:00,94.83,94.835,94.83,94.835,92800000.0
2009-05-26 18:18:00,94.835,94.835,94.83,94.83,181800000.0
2009-05-26 18:19:00,94.835,94.835,94.83,94.83,92799998.0
2009-05-26 18:20:00,94.835,94.84,94.825,94.83,508000001.0
2009-05-26 18:21:00,94.83,94.835,94.82,94.825,571799999.0
2009-05-26 18:22:00,94.825,94.83,94.805,94.825,450299999.0
2009-05-26 18:23:00,94.83,94.83,94.81,94.815,172800000.0
2009-05-26 18:24:00,94.815,94.83,94.815,94.83,283800001.0
2009-05-26 18:25:00,94.83,94.83,94.82,94.825,185600000.0
2009-05-26 18:26:00,94.825,94.83,94.82,94.82,219400000.0
2009-05-26 18:27:00,94.82,94.835,94.82,94.82,322000000.0
2009-05-26 18:28:00,94.82,94.83,94.815,94.83,288900000.0
2009-05-26 18:29:00,94.83,94.835,94.825,94.825,134800000.0
2009-05-26 18:30:00,94.83,94.835,94.81,94.815,295400000.0
2009-05-26 18:31:00,94.815,94.82,94.815,94.815,159000001.0
2009-05-26 18:32:00,94.815,94.83,94.815,94.83,116799998.0
2009-05-26 18:33:00,94.83,94.83,94.815,94.82,348600002.0
2009-05-26 18:34:00,94.82,94.825,94.81,94.81,269800000.0
2009-05-26 18:35:00,94.815,94.815,94.78,94.795,335700000.0
2009-05-26 18:36:00,94.795,94.87,94.79,94.855,306300001.0
2009-05-26 18:37:00,94.86,94.86,94.84,94.85,518000000.0
2009-05-26 18:38:00,94.86,94.88,94.85,94.855,449800003.0
2009-05-26 18:39:00,94.855,94.87,94.85,94.865,296000000.0
2009-05-26 18:40:00,94.865,94.875,94.86,94.865,377600001.0
2009-05-26 18:41:00,94.865,94.87,94.865,94.865,259600001.0
2009-05-26 18:42:00,94.865,94.865,94.85,94.85,222600001.0
2009-05-26 18:43:00,94.85,94.85,94.84,94.84,76800000.0
2009-05-26 18:44:00,94.84,94.85,94.835,94.845,275600000.0
2009-05-26 18:45:00,94.845,94.845,94.84,94.84,335400000.0
2009-05-26 18:46:00,94.85,94.85,94.845,94.845,92800000.0
2009-05-26 18:47:00,94.85,94.855,94.84,94.84,330400000.0
2009-05-26 18:48:00,94.845,94.86,94.84,94.85,277000000.0
2009-05-26 18:49:00,94.845,94.865,94.845,94.865,516599998.0
2009-05-26 18:50:00,94.865,94.89,94.85,94.88,368800000.0
2009-05-26 18:51:00,94.88,94.9,94.88,94.9,143000000.0
2009-05-26 18:52:00,94.895,94.905,94.89,94.89,445800004.0
2009-05-26 18:53:00,94.89,94.89,94.885,94.885,451600000.0
2009-05-26 18:54:00,94.885,94.92,94.885,94.91,277600001.0
2009-05-26 18:55:00,94.91,94.91,94.91,94.91,62200000.0
2009-05-26 18:56:00,94.91,94.92,94.87,94.87,740200000.0
2009-05-26 18:57:00,94.87,94.92,94.87,94.905,457999999.0
2009-05-26 18:58:00,94.905,94.92,94.89,94.92,378600000.0
2009-05-26 18:59:00,94.92,94.92,94.9,94.91,279000001.0
2009-05-26 19:00:00,94.91,94.92,94.9,94.905,455400000.0
2009-05-26 19:01:00,94.905,94.905,94.875,94.905,756500000.0
2009-05-26 19:02:00,94.905,94.93,94.9,94.91,823000001.0
2009-05-26 19:03:00,94.91,94.91,94.9,94.9,664199996.0
2009-05-26 19:04:00,94.895,94.94,94.89,94.935,366200000.0
2009-05-26 19:05:00,94.95,94.965,94.95,94.95,567199989.0
2009-05-26 19:06:00,94.95,94.965,94.95,94.965,452799996.0
2009-05-26 19:07:00,94.97,94.98,94.96,94.96,389000000.0
2009-05-26 19:08:00,94.96,94.98,94.96,94.96,284700000.0
2009-05-26 19:09:00,94.96,94.96,94.955,94.96,100400000.0
2009-05-26 19:10:00,94.96,94.97,94.955,94.97,92200000.0
2009-05-26 19:11:00,94.97,94.97,94.95,94.955,419600000.0
2009-05-26 19:12:00,94.96,94.965,94.95,94.95,426000000.0
2009-05-26 19:13:00,94.935,94.94,94.92,94.94,666200003.0
2009-05-26 19:14:00,94.94,94.95,94.925,94.925,257800000.0
2009-05-26 19:15:00,94.93,94.93,94.93,94.93,7600000.0
2009-05-26 19:16:00,94.93,94.94,94.93,94.93,370800000.0
2009-05-26 19:17:00,94.93,94.975,94.925,94.975,641800000.0
2009-05-26 19:18:00,94.97,94.98,94.97,94.98,171000000.0
2009-05-26 19:19:00,94.98,95.02,94.98,94.99,327100000.0
2009-05-26 19:20:00,94.99,95.0,94.975,94.975,242800000.0
2009-05-26 19:21:00,94.98,94.98,94.975,94.98,112000000.0
2009-05-26 19:22:00,94.98,95.0,94.98,94.985,523000000.0
2009-05-26 19:23:00,94.985,94.99,94.98,94.985,185400000.0
2009-05-26 19:24:00,94.985,94.985,94.97,94.975,559600000.0
2009-05-26 19:25:00,94.975,94.98,94.97,94.98,367200000.0
2009-05-26 19:26:00,94.98,94.98,94.96,94.96,224000000.0
2009-05-26 19:27:00,94.96,94.965,94.955,94.96,305200000.0
2009-05-26 19:28:00,94.96,94.96,94.96,94.96,238200000.0
2009-05-26 19:29:00,94.96,94.98,94.96,94.97,277600000.0
2009-05-26 19:30:00,94.97,95.0,94.97,94.985,396200000.0
2009-05-26 19:31:00,94.985,94.99,94.985,94.985,112000000.0
2009-05-26 19:32:00,94.985,94.985,94.965,94.97,672200000.0
2009-05-26 19:33:00,94.97,94.97,94.965,94.97,321000000.0
2009-05-26 19:34:00,94.97,94.97,94.96,94.96,137600000.0
2009-05-26 19:35:00,94.955,94.955,94.935,94.935,570800003.0
2009-05-26 19:36:00,94.935,94.935,94.93,94.93,191600000.0
2009-05-26 19:37:00,94.93,94.94,94.93,94.94,389200001.0
2009-05-26 19:38:00,94.94,94.94,94.935,94.935,150599998.0
2009-05-26 19:39:00,94.935,94.935,94.935,94.935,79000000.0
2009-05-26 19:40:00,94.935,94.94,94.935,94.94,170000000.0
2009-05-26 19:41:00,94.94,94.94,94.94,94.94,21600000.0
2009-05-26 19:42:00,94.94,94.945,94.94,94.94,146000001.0
2009-05-26 19:43:00,94.945,94.98,94.945,94.96,544600001.0
2009-05-26 19:44:00,94.96,94.965,94.945,94.95,221800000.0
2009-05-26 19:45:00,94.95,94.95,94.94,94.94,439000002.0
2009-05-26 19:46:00,94.94,94.955,94.93,94.94,575200001.0
2009-05-26 19:47:00,94.94,94.955,94.935,94.955,628200003.0
2009-05-26 19:48:00,94.955,95.0,94.955,95.0,570000000.0
2009-05-26 19:49:00,95.0,95.055,95.0,95.025,853799999.0
2009-05-26 19:50:00,95.02,95.02,94.99,95.0,518800000.0
2009-05-26 19:51:00,94.99,95.0,94.985,94.99,348800000.0
2009-05-26 19:52:00,94.99,95.0,94.99,94.995,375200000.0
2009-05-26 19:53:00,94.995,95.01,94.99,95.0,416800000.0
2009-05-26 19:54:00,95.0,95.02,95.0,95.0,317600000.0
2009-05-26 19:55:00,95.0,95.01,94.995,95.0,347000000.0
2009-05-26 19:56:00,95.01,95.02,95.005,95.015,417200000.0
2009-05-26 19:57:00,95.01,95.02,94.99,95.0,415400000.0
2009-05-26 19:58:00,95.0,95.01,95.0,95.0,160200000.0
2009-05-26 19:59:00,95.0,95.0,94.99,94.99,113400000.0
2009-05-26 20:00:00,94.995,94.995,94.965,94.97,680400000.0
2009-05-26 20:01:00,94.97,94.97,94.945,94.945,83800000.0
2009-05-26 20:02:00,94.94,94.945,94.91,94.94,686600000.0
2009-05-26 20:03:00,94.945,94.97,94.94,94.96,544800001.0
2009-05-26 20:04:00,94.965,94.97,94.96,94.965,373600000.0
2009-05-26 20:05:00,94.965,94.965,94.95,94.95,473600000.0
2009-05-26 20:06:00,94.95,94.965,94.94,94.955,704600000.0
2009-05-26 20:07:00,94.955,94.97,94.93,94.93,951800002.0
2009-05-26 20:08:00,94.935,94.95,94.93,94.93,240400001.0
2009-05-26 20:09:00,94.935,94.94,94.93,94.94,216600003.0
2009-05-26 20:10:00,94.94,94.94,94.94,94.94,44400000.0
2009-05-26 20:11:00,94.94,94.94,94.93,94.94,97600000.0
2009-05-26 20:12:00,94.94,94.97,94.94,94.96,404800000.0
2009-05-26 20:13:00,94.96,94.96,94.945,94.95,440400002.0
2009-05-26 20:14:00,94.95,94.95,94.93,94.935,167800000.0
2009-05-26 20:15:00,94.94,94.97,94.94,94.97,178000000.0
2009-05-26 20:16:00,94.97,94.97,94.97,94.97,39400000.0
2009-05-26 20:17:00,94.97,94.985,94.97,94.97,586800001.0
2009-05-26 20:18:00,94.97,95.0,94.97,94.98,422200001.0
2009-05-26 20:19:00,94.98,94.985,94.98,94.985,137200000.0
2009-05-26 20:20:00,94.985,94.985,94.93,94.935,540600001.0
2009-05-26 20:21:00,94.935,94.94,94.91,94.91,370400000.0
2009-05-26 20:22:00,94.915,94.925,94.88,94.89,542799999.0
2009-05-26 20:23:00,94.89,94.925,94.89,94.92,485999999.0
2009-05-26 20:24:00,94.92,94.925,94.91,94.91,255000000.0
2009-05-26 20:25:00,94.915,94.94,94.915,94.925,160600000.0
2009-05-26 20:26:00,94.925,94.93,94.925,94.93,229800000.0
2009-05-26 20:27:00,94.94,94.94,94.93,94.935,83800000.0
2009-05-26 20:28:00,94.935,94.94,94.935,94.94,374800003.0
2009-05-26 20:29:00,94.945,94.96,94.945,94.96,73600000.0
2009-05-26 20:30:00,94.965,94.985,94.965,94.98,192600000.0
2009-05-26 20:31:00,94.98,95.01,94.98,94.985,301600000.0
2009-05-26 20:32:00,94.98,94.985,94.98,94.98,193200000.0
2009-05-26 20:33:00,94.985,95.005,94.985,94.99,319600000.0
2009-05-26 20:34:00,94.995,94.995,94.985,94.99,232800000.0
2009-05-26 20:35:00,94.99,94.99,94.98,94.985,284800000.0
2009-05-26 20:36:00,94.985,94.985,94.96,94.965,116200000.0
2009-05-26 20:37:00,94.96,94.98,94.96,94.98,137200000.0
2009-05-26 20:38:00,94.98,94.99,94.97,94.98,107800000.0
2009-05-26 20:39:00,94.98,94.98,94.98,94.98,207600000.0
2009-05-26 20:40:00,94.985,95.03,94.985,95.03,214600000.0
2009-05-26 20:41:00,95.03,95.04,95.02,95.025,371200000.0
2009-05-26 20:42:00,95.03,95.03,95.02,95.03,217400000.0
2009-05-26 20:43:00,95.03,95.03,95.02,95.025,317600000.0
2009-05-26 20:44:00,95.025,95.03,95.015,95.02,147300001.0
2009-05-26 20:45:00,95.01,95.02,95.01,95.02,144600000.0
2009-05-26 20:46:00,95.02,95.02,95.01,95.02,206600000.0
2009-05-26 20:47:00,95.01,95.01,95.0,95.01,36500000.0
2009-05-26 20:48:00,95.005,95.005,94.98,94.98,276200001.0
2009-05-26 20:49:00,94.98,94.98,94.98,94.98,45200000.0
2009-05-26 20:50:00,94.985,94.99,94.975,94.99,210800000.0
2009-05-26 20:51:00,94.99,94.99,94.99,94.99,216000000.0
2009-05-26 20:52:00,94.99,95.02,94.99,95.015,311000000.0
2009-05-26 20:53:00,95.015,95.015,95.0,95.0,293800000.0
2009-05-26 20:54:00,94.975,94.98,94.955,94.96,400000000.0
2009-05-26 20:55:00,94.96,94.97,94.96,94.96,283600000.0
2009-05-26 20:56:00,94.96,94.965,94.96,94.96,303200000.0
2009-05-26 20:57:00,94.96,94.96,94.96,94.96,198000000.0
2009-05-26 20:58:00,94.96,94.96,94.96,94.96,49200000.0
2009-05-26 20:59:00,94.96,94.99,94.96,94.97,663700000.0
2009-05-26 21:00:00,94.97,94.97,94.96,94.97,146800000.0
2009-05-26 21:01:00,94.96,94.96,94.93,94.935,135900000.0
2009-05-26 21:02:00,94.935,94.96,94.935,94.95,247000000.0
2009-05-26 21:03:00,94.95,94.95,94.935,94.935,616900001.0
2009-05-26 21:04:00,94.935,94.94,94.935,94.94,785000014.0
2009-05-26 21:05:00,94.94,94.94,94.93,94.94,167400000.0
2009-05-26 21:06:00,94.93,94.935,94.925,94.93,379799999.0
2009-05-26 21:07:00,94.925,94.925,94.925,94.925,19400000.0
2009-05-26 21:08:00,94.935,94.96,94.935,94.955,272200001.0
2009-05-26 21:09:00,94.955,94.96,94.94,94.94,448800000.0
2009-05-26 21:10:00,94.94,94.95,94.94,94.945,150199999.0
2009-05-26 21:11:00,94.945,94.97,94.945,94.97,178600000.0
2009-05-26 21:12:00,94.97,94.995,94.965,94.98,273200000.0
2009-05-26 21:13:00,94.985,95.0,94.98,94.99,195000000.0
2009-05-26 21:14:00,94.985,94.985,94.955,94.98,298400000.0
2009-05-26 21:15:00,94.98,94.98,94.955,94.955,429300000.0
2009-05-26 21:16:00,94.955,94.96,94.95,94.96,202000000.0
2009-05-26 21:17:00,94.96,94.96,94.94,94.95,202400000.0
2009-05-26 21:18:00,94.95,94.955,94.95,94.95,99000000.0
2009-05-26 21:19:00,94.96,94.96,94.945,94.945,146800000.0
2009-05-26 21:20:00,94.95,94.96,94.94,94.95,213200000.0
2009-05-26 21:21:00,94.945,94.95,94.925,94.93,188400000.0
2009-05-26 21:22:00,94.93,94.94,94.925,94.93,237699999.0
2009-05-26 21:23:00,94.93,94.945,94.93,94.945,310800001.0
2009-05-26 21:24:00,94.945,94.96,94.945,94.96,186000000.0
2009-05-26 21:25:00,94.96,94.98,94.95,94.95,376199999.0
2009-05-26 21:26:00,94.95,94.96,94.95,94.955,114400000.0
2009-05-26 21:27:00,94.955,94.96,94.95,94.95,96400000.0
2009-05-26 21:28:00,94.975,94.98,94.96,94.965,89800000.0
2009-05-26 21:29:00,94.975,94.98,94.975,94.98,43800000.0
2009-05-26 21:30:00,94.975,94.975,94.95,94.955,344100000.0
2009-05-26 21:31:00,94.96,94.98,94.955,94.975,151800000.0
2009-05-26 21:32:00,94.97,94.985,94.97,94.98,280400001.0
2009-05-26 21:33:00,94.98,95.02,94.98,95.02,333800000.0
2009-05-26 21:34:00,95.02,95.02,94.98,94.98,339600000.0
2009-05-26 21:35:00,94.99,94.99,94.975,94.98,92600000.0
2009-05-26 21:36:00,94.98,94.995,94.96,94.98,310800000.0
2009-05-26 21:37:00,94.98,94.98,94.96,94.97,433900000.0
2009-05-26 21:38:00,94.97,94.975,94.97,94.97,68600000.0
2009-05-26 21:39:00,94.97,94.99,94.97,94.975,378800001.0
2009-05-26 21:40:00,94.975,94.99,94.97,94.99,158800000.0
2009-05-26 21:41:00,94.985,94.99,94.98,94.98,201000000.0
2009-05-26 21:42:00,94.98,94.98,94.96,94.965,92200000.0
2009-05-26 21:43:00,94.965,94.985,94.96,94.975,133400000.0
2009-05-26 21:44:00,94.975,94.985,94.96,94.97,515800000.0
2009-05-26 21:45:00,94.97,94.97,94.96,94.97,96600000.0
2009-05-26 21:46:00,94.97,94.97,94.97,94.97,75600000.0
2009-05-26 21:47:00,94.97,94.97,94.945,94.945,502800000.0
2009-05-26 21:48:00,94.95,94.965,94.94,94.95,417200000.0
2009-05-26 21:49:00,94.95,94.955,94.93,94.93,360600000.0
2009-05-26 21:50:00,94.93,94.93,94.93,94.93,164600000.0
2009-05-26 21:51:00,94.93,94.96,94.93,94.95,398900000.0
2009-05-26 21:52:00,94.95,94.96,94.95,94.95,144800000.0
2009-05-26 21:53:00,94.95,94.955,94.95,94.955,233400000.0
2009-05-26 21:54:00,94.955,94.96,94.955,94.96,98000000.0
2009-05-26 21:55:00,94.96,94.97,94.955,94.96,256000004.0
2009-05-26 21:56:00,94.97,94.97,94.96,94.96,79000000.0
2009-05-26 21:57:00,94.975,94.975,94.965,94.975,213800001.0
2009-05-26 21:58:00,94.975,94.99,94.975,94.98,259000002.0
2009-05-26 21:59:00,94.985,94.99,94.98,94.985,169799999.0
2009-05-26 22:00:00,94.98,94.98,94.975,94.975,253900000.0
2009-05-26 22:01:00,94.98,95.0,94.98,95.0,143600000.0
2009-05-26 22:02:00,95.005,95.02,94.975,95.01,403900000.0
2009-05-26 22:03:00,95.01,95.01,94.99,94.99,247600002.0
2009-05-26 22:04:00,95.0,95.01,94.99,95.0,290000000.0
2009-05-26 22:05:00,95.005,95.015,94.99,95.0,457100004.0
2009-05-26 22:06:00,95.0,95.02,95.0,95.02,186800000.0
2009-05-26 22:07:00,95.015,95.03,95.0,95.01,125000002.0
2009-05-26 22:08:00,95.02,95.03,95.0,95.03,191800000.0
2009-05-26 22:09:00,95.025,95.03,95.005,95.005,332800000.0
2009-05-26 22:10:00,95.01,95.025,95.01,95.025,240600000.0
2009-05-26 22:11:00,95.025,95.04,95.02,95.02,172900000.0
2009-05-26 22:12:00,95.02,95.04,95.02,95.02,90000001.0
2009-05-26 22:13:00,95.02,95.02,95.02,95.02,22800000.0
2009-05-26 22:14:00,95.02,95.02,95.02,95.02,15200000.0
2009-05-26 22:15:00,95.02,95.02,95.02,95.02,7600000.0
2009-05-26 22:16:00,95.02,95.02,95.02,95.02,10000000.0
2009-05-26 22:17:00,95.02,95.02,95.02,95.02,40000000.0
2009-05-26 22:18:00,95.02,95.02,95.02,95.02,60000000.0
2009-05-26 22:19:00,95.02,95.02,95.0,95.01,182000000.0
2009-05-26 22:20:00,95.01,95.01,94.99,94.99,146800000.0
2009-05-26 22:21:00,94.985,95.0,94.985,95.0,66200000.0
2009-05-26 22:22:00,95.0,95.0,95.0,95.0,40000000.0
2009-05-26 22:23:00,95.01,95.025,95.01,95.01,135200000.0
2009-05-26 22:24:00,95.01,95.015,95.01,95.01,132800000.0
2009-05-26 22:25:00,95.01,95.015,95.01,95.015,222000000.0
2009-05-26 22:26:00,95.01,95.01,95.01,95.01,56000000.0
2009-05-26 22:27:00,95.01,95.01,95.01,95.01,122000000.0
2009-05-26 22:28:00,95.009,95.012,95.008,95.012,177400000.0
2009-05-26 22:29:00,95.01,95.01,95.0,95.01,177400000.0
2009-05-26 22:30:00,95.01,95.02,95.005,95.02,43800000.0
2009-05-26 22:31:00,95.01,95.01,95.01,95.01,44100000.0
2009-05-26 22:32:00,95.01,95.02,95.01,95.02,49400000.0
2009-05-26 22:33:00,95.02,95.02,95.02,95.02,26600000.0
2009-05-26 22:34:00,95.01,95.01,95.01,95.01,112600000.0
2009-05-26 22:35:00,95.01,95.01,95.0,95.0,452400001.0
2009-05-26 22:36:00,95.0,95.0,95.0,95.0,16200000.0
2009-05-26 22:37:00,94.99,94.99,94.99,94.99,34200000.0
2009-05-26 22:38:00,94.99,94.995,94.985,94.995,134700002.0
2009-05-26 22:39:00,95.0,95.0,94.98,94.98,174900000.0
2009-05-26 22:40:00,94.97,94.97,94.965,94.965,55400000.0
2009-05-26 22:41:00,94.965,94.97,94.965,94.97,90200000.0
2009-05-26 22:42:00,94.97,94.97,94.97,94.97,7600000.0
2009-05-26 22:43:00,94.97,94.98,94.965,94.97,293900000.0
2009-05-26 22:44:00,94.965,94.97,94.96,94.96,193600001.0
2009-05-26 22:45:00,94.94,94.94,94.94,94.94,85200001.0
2009-05-26 22:46:00,94.94,94.95,94.94,94.95,48400000.0
2009-05-26 22:47:00,94.95,94.97,94.94,94.97,257099998.0
2009-05-26 22:48:00,94.97,94.97,94.95,94.955,87999999.0
2009-05-26 22:49:00,94.955,94.97,94.955,94.97,47400000.0
2009-05-26 22:50:00,94.97,94.97,94.97,94.97,34200000.0
2009-05-26 22:51:00,94.97,94.97,94.965,94.97,96000000.0
2009-05-26 22:52:00,94.97,94.97,94.95,94.95,64200000.0
2009-05-26 22:53:00,94.95,94.955,94.95,94.95,70200000.0
2009-05-26 22:54:00,94.95,94.95,94.935,94.94,261200000.0
2009-05-26 22:55:00,94.935,94.94,94.93,94.93,334800000.0
2009-05-26 22:56:00,94.93,94.98,94.93,94.98,472000001.0
2009-05-26 22:57:00,94.985,95.02,94.985,95.005,412300000.0
2009-05-26 22:58:00,95.005,95.03,95.005,95.03,135000000.0
2009-05-26 22:59:00,95.03,95.03,95.01,95.015,156200000.0
2009-05-26 23:00:00,95.015,95.015,94.965,94.965,97600000.0
2009-05-26 23:01:00,94.91,94.96,94.91,94.96,4800000.0
2009-05-26 23:02:00,94.96,94.97,94.95,94.97,44800000.0
2009-05-26 23:03:00,94.96,94.96,94.935,94.955,105600000.0
2009-05-26 23:04:00,94.97,94.98,94.945,94.965,92800000.0
2009-05-26 23:05:00,94.965,94.965,94.965,94.965,8000000.0
2009-05-26 23:06:00,94.96,94.995,94.96,94.985,134400000.0
2009-05-26 23:07:00,94.985,94.995,94.935,94.94,140200000.0
2009-05-26 23:08:00,94.95,94.955,94.94,94.94,63000000.0
2009-05-26 23:09:00,94.95,94.965,94.95,94.965,53400000.0
2009-05-26 23:10:00,94.97,94.975,94.965,94.97,19000000.0
2009-05-26 23:11:00,94.965,94.969,94.965,94.965,37800000.0
2009-05-26 23:12:00,94.963,94.967,94.962,94.967,37800000.0
2009-05-26 23:13:00,94.97,94.975,94.96,94.97,37800000.0
2009-05-26 23:14:00,94.975,94.975,94.965,94.965,38000000.0
2009-05-26 23:15:00,94.965,94.965,94.965,94.965,70800000.0
2009-05-26 23:16:00,94.965,94.975,94.965,94.975,107200000.0
2009-05-26 23:17:00,94.975,94.985,94.975,94.985,116400001.0
2009-05-26 23:18:00,94.985,95.005,94.975,94.995,225100000.0
2009-05-26 23:19:00,94.995,95.005,94.995,95.005,62600000.0
2009-05-26 23:20:00,94.995,95.0,94.995,94.995,118600000.0
2009-05-26 23:21:00,94.995,95.0,94.98,94.98,181400000.0
2009-05-26 23:22:00,94.98,94.985,94.98,94.98,71400000.0
2009-05-26 23:23:00,94.98,94.99,94.98,94.99,66000000.0
2009-05-26 23:24:00,94.985,94.995,94.98,94.99,70000000.0
2009-05-26 23:25:00,94.995,94.995,94.98,94.98,103200000.0
2009-05-26 23:26:00,94.98,94.985,94.97,94.98,93800001.0
2009-05-26 23:27:00,94.985,95.005,94.975,94.985,148200000.0
2009-05-26 23:28:00,94.985,94.995,94.98,94.995,125800000.0
2009-05-26 23:29:00,94.995,95.005,94.995,95.005,30600000.0
2009-05-26 23:30:00,95.005,95.02,94.995,95.02,202400000.0
2009-05-26 23:31:00,95.01,95.01,94.985,94.985,118800000.0
2009-05-26 23:32:00,94.98,94.98,94.98,94.98,21600000.0
2009-05-26 23:33:00,94.98,94.98,94.98,94.98,7600000.0
2009-05-26 23:34:00,94.98,94.98,94.98,94.98,3800000.0
2009-05-26 23:35:00,94.977,94.978,94.977,94.977,99800000.0
2009-05-26 23:36:00,94.979,94.979,94.977,94.978,99800000.0
2009-05-26 23:37:00,94.979,94.979,94.973,94.973,99800000.0
2009-05-26 23:38:00,94.978,94.978,94.976,94.976,99800000.0
2009-05-26 23:40:00,94.977,94.977,94.976,94.976,99800000.0
2009-05-26 23:41:00,94.98,94.98,94.965,94.965,99800000.0
2009-05-26 23:42:00,94.965,94.985,94.96,94.985,99200000.0
2009-05-26 23:43:00,94.98,94.98,94.98,94.98,20000000.0
2009-05-26 23:44:00,94.98,94.98,94.98,94.98,30000000.0
2009-05-26 23:45:00,94.98,94.98,94.98,94.98,20000000.0
2009-05-26 23:46:00,94.98,94.98,94.98,94.98,30000000.0
2009-05-26 23:47:00,94.98,94.98,94.955,94.965,113400001.0
2009-05-26 23:48:00,94.97,94.97,94.945,94.96,162400001.0
2009-05-26 23:49:00,94.955,94.955,94.955,94.955,10000000.0
2009-05-26 23:50:00,94.955,94.955,94.94,94.945,118600000.0
2009-05-26 23:51:00,94.95,94.955,94.935,94.935,130100000.0
2009-05-26 23:52:00,94.95,94.95,94.935,94.94,23400000.0
2009-05-26 23:53:00,94.94,94.94,94.94,94.94,66000000.0
2009-05-26 23:54:00,94.935,94.935,94.935,94.935,47600000.0
2009-05-26 23:55:00,94.935,94.935,94.93,94.93,50600000.0
2009-05-26 23:56:00,94.93,94.93,94.93,94.93,10000000.0
2009-05-26 23:57:00,94.93,94.93,94.93,94.93,111200000.0
2009-05-26 23:58:00,94.93,94.945,94.93,94.93,91400000.0
2009-05-26 23:59:00,94.93,94.95,94.93,94.93,101800000.0
2009-05-27 00:00:00,94.93,94.93,94.92,94.93,110800000.0
2009-05-27 00:01:00,94.93,94.94,94.925,94.93,94599999.0
2009-05-27 00:02:00,94.92,94.95,94.92,94.93,453599996.0
2009-05-27 00:03:00,94.93,94.945,94.93,94.945,123000000.0
2009-05-27 00:04:00,94.95,94.95,94.94,94.95,38000000.0
2009-05-27 00:05:00,94.95,94.955,94.95,94.955,18400000.0
2009-05-27 00:06:00,94.955,94.965,94.955,94.965,48800000.0
2009-05-27 00:07:00,94.98,94.995,94.98,94.995,52400000.0
2009-05-27 00:08:00,94.985,94.995,94.98,94.985,35400000.0
2009-05-27 00:09:00,94.995,94.995,94.99,94.99,32400000.0
2009-05-27 00:10:00,94.99,95.005,94.99,95.005,75000000.0
2009-05-27 00:11:00,94.99,94.995,94.99,94.99,24400000.0
2009-05-27 00:12:00,94.99,94.99,94.98,94.98,69000000.0
2009-05-27 00:13:00,94.98,94.98,94.955,94.96,103399999.0
2009-05-27 00:14:00,94.96,94.98,94.95,94.98,123400000.0
2009-05-27 00:15:00,94.98,94.98,94.975,94.975,14600000.0
2009-05-27 00:16:00,94.97,94.98,94.97,94.975,36300000.0
2009-05-27 00:17:00,94.975,94.975,94.97,94.97,16600000.0
2009-05-27 00:18:00,94.97,94.975,94.96,94.96,21600000.0
2009-05-27 00:19:00,94.965,94.965,94.96,94.96,10800000.0
2009-05-27 00:20:00,94.96,94.975,94.96,94.975,40400000.0
2009-05-27 00:21:00,94.965,95.0,94.965,95.0,43600000.0
2009-05-27 00:22:00,95.0,95.0,95.0,95.0,58000000.0
2009-05-27 00:23:00,95.0,95.0,94.975,94.99,150400000.0
2009-05-27 00:24:00,94.995,95.0,94.985,94.985,70600000.0
2009-05-27 00:25:00,94.985,94.99,94.985,94.99,36200000.0
2009-05-27 00:26:00,94.99,94.995,94.99,94.995,20600000.0
2009-05-27 00:27:00,94.99,94.99,94.99,94.99,15200000.0
2009-05-27 00:28:00,94.99,95.0,94.975,94.975,77800000.0
2009-05-27 00:29:00,94.985,94.985,94.98,94.98,34800000.0
2009-05-27 00:30:00,94.985,94.99,94.985,94.99,50000000.0
2009-05-27 00:31:00,94.995,94.995,94.98,94.99,109800000.0
2009-05-27 00:32:00,94.985,94.99,94.98,94.99,45800000.0
2009-05-27 00:33:00,94.98,95.005,94.98,95.0,162800000.0
2009-05-27 00:34:00,95.0,95.025,95.0,95.015,157000000.0
2009-05-27 00:35:00,95.025,95.025,95.0,95.01,81400000.0
2009-05-27 00:36:00,95.02,95.02,95.005,95.02,23200000.0
2009-05-27 00:37:00,95.02,95.02,95.01,95.01,119200000.0
2009-05-27 00:38:00,95.02,95.03,95.015,95.03,97400000.0
2009-05-27 00:39:00,95.03,95.03,95.02,95.03,65600000.0
2009-05-27 00:40:00,95.03,95.05,95.03,95.03,86000000.0
2009-05-27 00:41:00,95.03,95.05,95.03,95.04,231600000.0
2009-05-27 00:42:00,95.04,95.05,95.04,95.04,72400000.0
2009-05-27 00:43:00,95.03,95.03,95.03,95.03,9000000.0
2009-05-27 00:44:00,95.04,95.04,95.03,95.03,179800001.0
2009-05-27 00:45:00,95.03,95.06,95.03,95.06,187400000.0
2009-05-27 00:46:00,95.055,95.055,95.05,95.05,158000000.0
2009-05-27 00:47:00,95.04,95.04,95.03,95.03,142200000.0
2009-05-27 00:48:00,95.026,95.026,95.02,95.023,22200000.0
2009-05-27 00:49:00,95.03,95.03,95.03,95.03,22200000.0
2009-05-27 00:50:00,95.04,95.04,95.04,95.04,27400000.0
2009-05-27 00:51:00,95.05,95.06,95.04,95.055,96400001.0
2009-05-27 00:52:00,95.055,95.08,95.05,95.08,83046433.0
2009-05-27 00:53:00,95.08,95.08,95.07,95.07,55400000.0
2009-05-27 00:54:00,95.07,95.07,95.07,95.07,26600000.0
2009-05-27 00:55:00,95.07,95.07,95.05,95.05,78399999.0
2009-05-27 00:56:00,95.05,95.055,95.05,95.055,30800000.0
2009-05-27 00:57:00,95.055,95.07,95.055,95.06,21400000.0
2009-05-27 00:58:00,95.055,95.07,95.055,95.055,25000000.0
2009-05-27 00:59:00,95.05,95.065,95.05,95.06,86200002.0
2009-05-27 01:00:00,95.065,95.065,95.06,95.06,38800000.0
2009-05-27 01:01:00,95.06,95.06,95.06,95.06,3800000.0
2009-05-27 01:02:00,95.065,95.065,95.06,95.06,12400000.0
2009-05-27 01:03:00,95.06,95.08,95.055,95.055,103200000.0
2009-05-27 01:04:00,95.06,95.06,95.06,95.06,66600000.0
2009-05-27 01:05:00,95.06,95.125,95.06,95.1,448600000.0
2009-05-27 01:06:00,95.115,95.145,95.105,95.135,508600000.0
2009-05-27 01:07:00,95.135,95.15,95.125,95.145,255400000.0
2009-05-27 01:08:00,95.15,95.18,95.145,95.17,324200000.0
2009-05-27 01:09:00,95.17,95.18,95.155,95.17,361200000.0
2009-05-27 01:10:00,95.175,95.18,95.16,95.16,193600000.0
2009-05-27 01:11:00,95.16,95.18,95.16,95.17,218600000.0
2009-05-27 01:12:00,95.16,95.17,95.145,95.16,74000000.0
2009-05-27 01:13:00,95.16,95.18,95.16,95.165,54600001.0
2009-05-27 01:14:00,95.155,95.175,95.155,95.175,107400000.0
2009-05-27 01:15:00,95.175,95.18,95.165,95.18,103000000.0
2009-05-27 01:16:00,95.18,95.21,95.18,95.21,244400001.0
2009-05-27 01:17:00,95.2,95.2,95.175,95.195,165400000.0
2009-05-27 01:18:00,95.195,95.195,95.18,95.18,72800000.0
2009-05-27 01:19:00,95.18,95.18,95.18,95.18,3800000.0
2009-05-27 01:20:00,95.19,95.195,95.185,95.19,115800000.0
2009-05-27 01:21:00,95.195,95.22,95.195,95.195,286999999.0
2009-05-27 01:22:00,95.2,95.22,95.2,95.205,292800001.0
2009-05-27 01:23:00,95.205,95.28,95.205,95.27,410799997.0
2009-05-27 01:24:00,95.265,95.28,95.26,95.26,264600000.0
2009-05-27 01:25:00,95.265,95.29,95.265,95.28,166200000.0
2009-05-27 01:26:00,95.28,95.28,95.235,95.24,373200000.0
2009-05-27 01:27:00,95.24,95.27,95.225,95.255,284600000.0
2009-05-27 01:28:00,95.26,95.28,95.26,95.265,141800000.0
2009-05-27 01:29:00,95.27,95.28,95.265,95.275,30400000.0
2009-05-27 01:30:00,95.275,95.34,95.27,95.33,344599998.0
2009-05-27 01:31:00,95.34,95.37,95.33,95.34,304400000.0
2009-05-27 01:32:00,95.33,95.34,95.33,95.33,80800000.0
2009-05-27 01:33:00,95.33,95.33,95.325,95.325,37800000.0
2009-05-27 01:34:00,95.325,95.33,95.325,95.33,56800000.0
2009-05-27 01:35:00,95.335,95.35,95.325,95.33,204400000.0
2009-05-27 01:36:00,95.33,95.33,95.31,95.315,241400000.0
2009-05-27 01:37:00,95.305,95.32,95.295,95.3,258600000.0
2009-05-27 01:38:00,95.31,95.31,95.285,95.29,261999999.0
2009-05-27 01:39:00,95.28,95.295,95.275,95.28,258300001.0
2009-05-27 01:40:00,95.28,95.3,95.28,95.29,377200000.0
2009-05-27 01:41:00,95.29,95.305,95.28,95.3,214999999.0
2009-05-27 01:42:00,95.3,95.305,95.285,95.3,113000001.0
2009-05-27 01:43:00,95.3,95.3,95.28,95.28,126800001.0
2009-05-27 01:44:00,95.28,95.3,95.28,95.3,135600000.0
2009-05-27 01:45:00,95.29,95.3,95.255,95.26,270200000.0
2009-05-27 01:46:00,95.26,95.275,95.255,95.275,240400000.0
2009-05-27 01:47:00,95.275,95.295,95.275,95.29,220400000.0
2009-05-27 01:48:00,95.295,95.295,95.29,95.295,130200000.0
2009-05-27 01:49:00,95.295,95.295,95.265,95.27,105400000.0
2009-05-27 01:50:00,95.26,95.28,95.25,95.27,267400000.0
2009-05-27 01:51:00,95.27,95.27,95.225,95.225,261200000.0
2009-05-27 01:52:00,95.225,95.275,95.22,95.265,289600001.0
2009-05-27 01:53:00,95.265,95.265,95.225,95.25,534799999.0
2009-05-27 01:54:00,95.265,95.265,95.245,95.25,78200000.0
2009-05-27 01:55:00,95.25,95.27,95.245,95.26,187400000.0
2009-05-27 01:56:00,95.265,95.28,95.26,95.275,385000001.0
2009-05-27 01:57:00,95.27,95.28,95.26,95.265,434600003.0
2009-05-27 01:58:00,95.265,95.27,95.21,95.21,336399999.0
2009-05-27 01:59:00,95.21,95.25,95.21,95.22,713600002.0
2009-05-27 02:00:00,95.22,95.24,95.195,95.235,707599999.0
2009-05-27 02:01:00,95.235,95.24,95.185,95.21,459200002.0
2009-05-27 02:02:00,95.205,95.215,95.185,95.19,728000001.0
2009-05-27 02:03:00,95.19,95.195,95.15,95.155,521400000.0
2009-05-27 02:04:00,95.16,95.185,95.155,95.17,124700000.0
2009-05-27 02:05:00,95.17,95.185,95.16,95.16,311600008.0
2009-05-27 02:06:00,95.16,95.175,95.135,95.17,311000002.0
2009-05-27 02:07:00,95.17,95.17,95.16,95.16,95400000.0
2009-05-27 02:08:00,95.16,95.175,95.16,95.17,182600006.0
2009-05-27 02:09:00,95.17,95.17,95.17,95.17,99800000.0
2009-05-27 02:10:00,95.17,95.18,95.17,95.17,211200002.0
2009-05-27 02:11:00,95.17,95.18,95.17,95.18,440400006.0
2009-05-27 02:12:00,95.174,95.174,95.171,95.173,364200001.0
2009-05-27 02:13:00,95.19,95.255,95.19,95.24,364200001.0
2009-05-27 02:14:00,95.235,95.25,95.22,95.24,193800000.0
2009-05-27 02:15:00,95.25,95.255,95.24,95.25,198200000.0
2009-05-27 02:16:00,95.25,95.26,95.25,95.25,141000000.0
2009-05-27 02:17:00,95.25,95.25,95.205,95.235,475000000.0
2009-05-27 02:18:00,95.24,95.24,95.21,95.21,524800000.0
2009-05-27 02:19:00,95.22,95.23,95.21,95.21,223600000.0
2009-05-27 02:20:00,95.21,95.215,95.18,95.21,516400000.0
2009-05-27 02:21:00,95.215,95.225,95.185,95.195,423400000.0
2009-05-27 02:22:00,95.195,95.21,95.19,95.2,262600000.0
2009-05-27 02:23:00,95.2,95.22,95.2,95.2,194400000.0
2009-05-27 02:24:00,95.195,95.2,95.15,95.155,398400002.0
2009-05-27 02:25:00,95.165,95.17,95.14,95.15,339200000.0
2009-05-27 02:26:00,95.145,95.16,95.135,95.16,643400002.0
2009-05-27 02:27:00,95.155,95.17,95.15,95.16,676600002.0
2009-05-27 02:28:00,95.16,95.16,95.14,95.14,104000000.0
2009-05-27 02:29:00,95.14,95.15,95.11,95.15,558799998.0
2009-05-27 02:30:00,95.15,95.18,95.145,95.155,371800001.0
2009-05-27 02:31:00,95.155,95.155,95.135,95.135,468400000.0
2009-05-27 02:32:00,95.14,95.175,95.14,95.15,475600004.0
2009-05-27 02:33:00,95.16,95.195,95.15,95.165,410200003.0
2009-05-27 02:34:00,95.17,95.19,95.165,95.165,418600000.0
2009-05-27 02:35:00,95.165,95.165,95.15,95.16,247400000.0
2009-05-27 02:36:00,95.165,95.175,95.16,95.175,192400001.0
2009-05-27 02:37:00,95.18,95.18,95.16,95.165,441000005.0
2009-05-27 02:38:00,95.155,95.155,95.12,95.135,239600001.0
2009-05-27 02:39:00,95.13,95.13,95.11,95.11,111600000.0
2009-05-27 02:40:00,95.11,95.15,95.11,95.12,364600000.0
2009-05-27 02:41:00,95.12,95.15,95.12,95.14,249200000.0
2009-05-27 02:42:00,95.14,95.145,95.13,95.135,258000000.0
2009-05-27 02:43:00,95.135,95.14,95.12,95.12,105600001.0
2009-05-27 02:44:00,95.125,95.13,95.11,95.13,280800000.0
2009-05-27 02:45:00,95.13,95.15,95.13,95.14,270400000.0
2009-05-27 02:46:00,95.14,95.14,95.13,95.13,36200000.0
2009-05-27 02:47:00,95.13,95.145,95.13,95.13,277200000.0
2009-05-27 02:48:00,95.125,95.14,95.11,95.11,278800004.0
2009-05-27 02:49:00,95.115,95.12,95.09,95.11,521700006.0
2009-05-27 02:50:00,95.11,95.13,95.1,95.12,441400000.0
2009-05-27 02:51:00,95.13,95.155,95.12,95.135,479999999.0
2009-05-27 02:52:00,95.14,95.14,95.115,95.12,333400000.0
2009-05-27 02:53:00,95.12,95.13,95.09,95.115,632000002.0
2009-05-27 02:54:00,95.115,95.16,95.115,95.135,792999999.0
2009-05-27 02:55:00,95.14,95.15,95.115,95.125,523299999.0
2009-05-27 02:56:00,95.13,95.145,95.125,95.14,182600001.0
2009-05-27 02:57:00,95.14,95.15,95.13,95.13,343799999.0
2009-05-27 02:58:00,95.125,95.14,95.12,95.12,557800002.0
2009-05-27 02:59:00,95.12,95.135,95.115,95.125,527200005.0
2009-05-27 03:00:00,95.125,95.14,95.12,95.13,269000001.0
2009-05-27 03:01:00,95.13,95.165,95.13,95.16,202400000.0
2009-05-27 03:02:00,95.17,95.21,95.165,95.2,602600000.0
2009-05-27 03:03:00,95.2,95.215,95.175,95.175,231600000.0
2009-05-27 03:04:00,95.17,95.205,95.17,95.2,358000000.0
2009-05-27 03:05:00,95.2,95.21,95.2,95.205,129600000.0
2009-05-27 03:06:00,95.205,95.22,95.17,95.18,424199999.0
2009-05-27 03:07:00,95.18,95.195,95.18,95.19,224600000.0
2009-05-27 03:08:00,95.19,95.2,95.155,95.17,379400000.0
2009-05-27 03:09:00,95.17,95.17,95.15,95.155,432400002.0
2009-05-27 03:10:00,95.16,95.2,95.155,95.2,286600000.0
2009-05-27 03:11:00,95.2,95.21,95.17,95.18,387000000.0
2009-05-27 03:12:00,95.18,95.2,95.18,95.2,160800000.0
2009-05-27 03:13:00,95.2,95.22,95.195,95.2,232800002.0
2009-05-27 03:14:00,95.2,95.2,95.18,95.19,136200000.0
2009-05-27 03:15:00,95.19,95.21,95.19,95.2,173200000.0
2009-05-27 03:16:00,95.195,95.195,95.175,95.18,310600001.0
2009-05-27 03:17:00,95.18,95.185,95.175,95.175,186600000.0
2009-05-27 03:18:00,95.175,95.18,95.155,95.175,572200001.0
2009-05-27 03:19:00,95.18,95.18,95.17,95.17,301999999.0
2009-05-27 03:20:00,95.17,95.185,95.135,95.17,302700000.0
2009-05-27 03:21:00,95.165,95.17,95.14,95.165,245200000.0
2009-05-27 03:22:00,95.17,95.185,95.165,95.175,354000000.0
2009-05-27 03:23:00,95.17,95.18,95.16,95.18,241200000.0
2009-05-27 03:24:00,95.18,95.18,95.175,95.18,164800000.0
2009-05-27 03:25:00,95.19,95.22,95.19,95.21,229200000.0
2009-05-27 03:26:00,95.21,95.22,95.21,95.22,110400000.0
2009-05-27 03:27:00,95.22,95.265,95.22,95.26,168800000.0
2009-05-27 03:28:00,95.26,95.26,95.21,95.22,237200001.0
2009-05-27 03:29:00,95.225,95.23,95.215,95.23,442400002.0
2009-05-27 03:30:00,95.24,95.27,95.23,95.26,387800002.0
2009-05-27 03:31:00,95.26,95.35,95.26,95.34,713600005.0
2009-05-27 03:32:00,95.34,95.34,95.295,95.31,387800000.0
2009-05-27 03:33:00,95.3,95.325,95.295,95.315,349400000.0
2009-05-27 03:34:00,95.315,95.35,95.315,95.33,341800000.0
2009-05-27 03:35:00,95.33,95.395,95.33,95.38,398100001.0
2009-05-27 03:36:00,95.38,95.41,95.365,95.395,415600000.0
2009-05-27 03:37:00,95.39,95.43,95.385,95.4,554000004.0
2009-05-27 03:38:00,95.395,95.405,95.37,95.375,484999999.0
2009-05-27 03:39:00,95.375,95.38,95.36,95.37,452800002.0
2009-05-27 03:40:00,95.38,95.38,95.365,95.37,236800000.0
2009-05-27 03:41:00,95.37,95.41,95.37,95.4,150800001.0
2009-05-27 03:42:00,95.395,95.395,95.36,95.36,346400000.0
2009-05-27 03:43:00,95.36,95.36,95.35,95.355,256000000.0
2009-05-27 03:44:00,95.355,95.385,95.345,95.36,409599996.0
2009-05-27 03:45:00,95.365,95.38,95.36,95.37,122600000.0
2009-05-27 03:46:00,95.375,95.38,95.365,95.37,236400000.0
2009-05-27 03:47:00,95.37,95.38,95.37,95.37,118800000.0
2009-05-27 03:48:00,95.37,95.38,95.355,95.36,333600001.0
2009-05-27 03:49:00,95.36,95.385,95.355,95.355,362300004.0
2009-05-27 03:50:00,95.36,95.36,95.345,95.36,505199998.0
2009-05-27 03:51:00,95.355,95.37,95.35,95.37,176200001.0
2009-05-27 03:52:00,95.365,95.37,95.36,95.365,185600000.0
2009-05-27 03:53:00,95.36,95.38,95.36,95.375,419000003.0
2009-05-27 03:54:00,95.375,95.39,95.375,95.39,128400000.0
2009-05-27 03:55:00,95.4,95.415,95.385,95.41,712200003.0
2009-05-27 03:56:00,95.41,95.415,95.4,95.4,340400002.0
2009-05-27 03:57:00,95.4,95.4,95.37,95.38,862200001.0
2009-05-27 03:58:00,95.39,95.4,95.38,95.38,396300000.0
2009-05-27 03:59:00,95.38,95.395,95.38,95.38,339200001.0
2009-05-27 04:00:00,95.37,95.405,95.355,95.38,957900000.0
2009-05-27 04:01:00,95.385,95.395,95.37,95.37,713000000.0
2009-05-27 04:02:00,95.38,95.395,95.37,95.37,261400002.0
2009-05-27 04:03:00,95.37,95.38,95.37,95.37,428200005.0
2009-05-27 04:04:00,95.37,95.38,95.365,95.37,449599997.0
2009-05-27 04:05:00,95.37,95.385,95.37,95.38,276399999.0
2009-05-27 04:06:00,95.38,95.385,95.37,95.37,390200001.0
2009-05-27 04:07:00,95.37,95.4,95.36,95.38,623599998.0
2009-05-27 04:08:00,95.38,95.385,95.375,95.375,319199991.0
2009-05-27 04:09:00,95.38,95.385,95.36,95.36,433099999.0
2009-05-27 04:10:00,95.36,95.385,95.36,95.385,304199999.0
2009-05-27 04:11:00,95.385,95.385,95.375,95.375,899799999.0
2009-05-27 04:12:00,95.385,95.385,95.375,95.385,530399999.0
2009-05-27 04:13:00,95.385,95.405,95.385,95.4,680600001.0
2009-05-27 04:14:00,95.4,95.41,95.385,95.4,988599997.0
2009-05-27 04:15:00,95.395,95.4,95.37,95.375,661400000.0
2009-05-27 04:16:00,95.375,95.385,95.34,95.35,1106400003.0
2009-05-27 04:17:00,95.35,95.35,95.315,95.345,677600009.0
2009-05-27 04:18:00,95.345,95.35,95.34,95.35,353399994.0
2009-05-27 04:19:00,95.35,95.37,95.345,95.36,536000000.0
2009-05-27 04:20:00,95.36,95.36,95.34,95.35,321000005.0
2009-05-27 04:21:00,95.345,95.365,95.345,95.355,284000001.0
2009-05-27 04:22:00,95.345,95.36,95.335,95.36,450199998.0
2009-05-27 04:23:00,95.35,95.365,95.335,95.355,979800002.0
2009-05-27 04:24:00,95.355,95.365,95.335,95.34,337800000.0
2009-05-27 04:25:00,95.34,95.34,95.315,95.335,271000002.0
2009-05-27 04:26:00,95.335,95.35,95.315,95.325,623000001.0
2009-05-27 04:27:00,95.325,95.345,95.315,95.335,324400000.0
2009-05-27 04:28:00,95.34,95.355,95.335,95.34,407399999.0
2009-05-27 04:29:00,95.33,95.355,95.325,95.325,406999999.0
2009-05-27 04:30:00,95.34,95.345,95.325,95.33,283800001.0
2009-05-27 04:31:00,95.335,95.34,95.335,95.34,22800000.0
2009-05-27 04:32:00,95.34,95.37,95.33,95.36,365000001.0
2009-05-27 04:33:00,95.365,95.37,95.35,95.355,234400001.0
2009-05-27 04:34:00,95.355,95.36,95.345,95.345,143400000.0
2009-05-27 04:35:00,95.345,95.355,95.34,95.345,417200000.0
2009-05-27 04:36:00,95.345,95.36,95.335,95.345,504800001.0
2009-05-27 04:37:00,95.335,95.35,95.315,95.32,804799997.0
2009-05-27 04:38:00,95.325,95.33,95.315,95.325,198000000.0
2009-05-27 04:39:00,95.33,95.365,95.33,95.345,619199996.0
2009-05-27 04:40:00,95.35,95.351,95.347,95.349,222600000.0
2009-05-27 04:41:00,95.35,95.36,95.34,95.35,222600000.0
2009-05-27 04:42:00,95.34,95.35,95.335,95.335,475999996.0
2009-05-27 04:43:00,95.34,95.345,95.325,95.34,368599999.0
2009-05-27 04:44:00,95.33,95.335,95.325,95.335,124800002.0
2009-05-27 04:45:00,95.335,95.34,95.325,95.325,275800000.0
2009-05-27 04:46:00,95.335,95.34,95.325,95.34,160599999.0
2009-05-27 04:47:00,95.34,95.34,95.33,95.34,106800000.0
2009-05-27 04:48:00,95.34,95.34,95.325,95.33,202599999.0
2009-05-27 04:49:00,95.33,95.335,95.33,95.335,59400000.0
2009-05-27 04:50:00,95.335,95.34,95.33,95.335,67000000.0
2009-05-27 04:51:00,95.335,95.335,95.33,95.33,81000000.0
2009-05-27 04:52:00,95.33,95.335,95.325,95.33,113600000.0
2009-05-27 04:53:00,95.33,95.33,95.315,95.325,75200001.0
2009-05-27 04:54:00,95.325,95.325,95.305,95.31,450100000.0
2009-05-27 04:55:00,95.31,95.32,95.305,95.315,119400000.0
2009-05-27 04:56:00,95.32,95.325,95.315,95.32,104599999.0
2009-05-27 04:57:00,95.325,95.325,95.315,95.32,124800000.0
2009-05-27 04:58:00,95.32,95.33,95.305,95.31,300200000.0
2009-05-27 04:59:00,95.31,95.33,95.305,95.31,321799999.0
2009-05-27 05:00:00,95.315,95.325,95.295,95.305,488000002.0
2009-05-27 05:01:00,95.305,95.31,95.295,95.305,121400000.0
2009-05-27 05:02:00,95.305,95.31,95.305,95.31,183399996.0
2009-05-27 05:03:00,95.315,95.325,95.305,95.32,334600001.0
2009-05-27 05:04:00,95.32,95.34,95.305,95.33,445800001.0
2009-05-27 05:05:00,95.33,95.35,95.33,95.34,502799998.0
2009-05-27 05:06:00,95.34,95.35,95.34,95.35,246200000.0
2009-05-27 05:07:00,95.35,95.36,95.335,95.35,280000000.0
2009-05-27 05:08:00,95.35,95.35,95.35,95.35,49800000.0
2009-05-27 05:09:00,95.35,95.37,95.335,95.37,254400002.0
2009-05-27 05:10:00,95.355,95.36,95.35,95.355,176800002.0
2009-05-27 05:11:00,95.355,95.41,95.355,95.405,878200004.0
2009-05-27 05:12:00,95.405,95.41,95.385,95.39,349400001.0
2009-05-27 05:13:00,95.395,95.41,95.39,95.4,520400000.0
2009-05-27 05:14:00,95.41,95.45,95.41,95.44,521800000.0
2009-05-27 05:15:00,95.445,95.45,95.42,95.44,762000001.0
2009-05-27 05:16:00,95.44,95.45,95.43,95.44,448599999.0
2009-05-27 05:17:00,95.435,95.45,95.43,95.43,407600002.0
2009-05-27 05:18:00,95.425,95.44,95.415,95.44,377199999.0
2009-05-27 05:19:00,95.44,95.44,95.425,95.44,501799997.0
2009-05-27 05:20:00,95.45,95.45,95.425,95.43,192400000.0
2009-05-27 05:21:00,95.44,95.44,95.41,95.41,776999998.0
2009-05-27 05:22:00,95.41,95.41,95.395,95.41,876400005.0
2009-05-27 05:23:00,95.395,95.43,95.395,95.425,560999997.0
2009-05-27 05:24:00,95.43,95.43,95.42,95.425,144799997.0
2009-05-27 05:25:00,95.42,95.435,95.415,95.425,477899998.0
2009-05-27 05:26:00,95.425,95.425,95.425,95.425,29200000.0
2009-05-27 05:27:00,95.435,95.44,95.415,95.425,349200000.0
2009-05-27 05:28:00,95.425,95.45,95.425,95.44,278599999.0
2009-05-27 05:29:00,95.44,95.46,95.43,95.45,367200000.0
2009-05-27 05:30:00,95.45,95.46,95.435,95.435,452800001.0
2009-05-27 05:31:00,95.44,95.46,95.43,95.44,352399999.0
2009-05-27 05:32:00,95.44,95.445,95.435,95.44,267000000.0
2009-05-27 05:33:00,95.44,95.45,95.435,95.44,542800003.0
2009-05-27 05:34:00,95.44,95.44,95.425,95.43,321399998.0
2009-05-27 05:35:00,95.43,95.44,95.42,95.43,282599999.0
2009-05-27 05:36:00,95.43,95.435,95.41,95.415,221400000.0
2009-05-27 05:37:00,95.425,95.425,95.41,95.415,131799999.0
2009-05-27 05:38:00,95.43,95.435,95.415,95.42,163600000.0
2009-05-27 05:39:00,95.415,95.425,95.405,95.42,293600005.0
2009-05-27 05:40:00,95.42,95.43,95.41,95.43,237999998.0
2009-05-27 05:41:00,95.43,95.44,95.41,95.42,398800003.0
2009-05-27 05:42:00,95.42,95.45,95.42,95.45,457000000.0
2009-05-27 05:43:00,95.45,95.45,95.425,95.43,488399994.0
2009-05-27 05:44:00,95.43,95.435,95.42,95.43,206600002.0
2009-05-27 05:45:00,95.43,95.44,95.41,95.415,429000000.0
2009-05-27 05:46:00,95.42,95.43,95.41,95.43,286400003.0
2009-05-27 05:47:00,95.42,95.455,95.42,95.45,847800001.0
2009-05-27 05:48:00,95.45,95.46,95.42,95.43,691999998.0
2009-05-27 05:49:00,95.43,95.45,95.425,95.435,660800003.0
2009-05-27 05:50:00,95.45,95.45,95.43,95.44,332799997.0
2009-05-27 05:51:00,95.43,95.45,95.425,95.44,491199998.0
2009-05-27 05:52:00,95.43,95.43,95.4,95.41,668599999.0
2009-05-27 05:53:00,95.41,95.415,95.38,95.4,932400001.0
2009-05-27 05:54:00,95.4,95.41,95.385,95.4,665799991.0
2009-05-27 05:55:00,95.395,95.435,95.395,95.43,522800002.0
2009-05-27 05:56:00,95.43,95.435,95.385,95.415,549000000.0
2009-05-27 05:57:00,95.415,95.415,95.395,95.4,199999998.0
2009-05-27 05:58:00,95.4,95.41,95.4,95.41,188600000.0
2009-05-27 05:59:00,95.41,95.42,95.405,95.405,93200000.0
2009-05-27 06:00:00,95.41,95.41,95.4,95.405,10800000.0
2009-05-27 06:01:00,95.405,95.455,95.4,95.43,113200000.0
2009-05-27 06:02:00,95.43,95.445,95.425,95.43,253200001.0
2009-05-27 06:03:00,95.43,95.43,95.39,95.39,588399995.0
2009-05-27 06:04:00,95.4,95.415,95.385,95.39,309799999.0
2009-05-27 06:05:00,95.385,95.4,95.385,95.4,457600005.0
2009-05-27 06:06:00,95.39,95.4,95.385,95.4,268199996.0
2009-05-27 06:07:00,95.4,95.41,95.35,95.39,1056899995.0
2009-05-27 06:08:00,95.38,95.43,95.365,95.405,585399998.0
2009-05-27 06:09:00,95.39,95.465,95.365,95.45,772000008.0
2009-05-27 06:10:00,95.45,95.45,95.405,95.415,1478399989.0
2009-05-27 06:11:00,95.415,95.44,95.405,95.44,744599996.0
2009-05-27 06:12:00,95.435,95.46,95.43,95.46,588700001.0
2009-05-27 06:13:00,95.44,95.46,95.44,95.45,243200001.0
2009-05-27 06:14:00,95.46,95.48,95.44,95.46,696600000.0
2009-05-27 06:15:00,95.45,95.46,95.44,95.45,427200000.0
2009-05-27 06:16:00,95.44,95.45,95.43,95.44,450199998.0
2009-05-27 06:17:00,95.44,95.44,95.44,95.44,305000000.0
2009-05-27 06:18:00,95.44,95.44,95.44,95.44,112400000.0
2009-05-27 06:19:00,95.44,95.46,95.44,95.45,133000001.0
2009-05-27 06:20:00,95.44,95.46,95.44,95.455,288200003.0
2009-05-27 06:21:00,95.45,95.45,95.41,95.43,502500001.0
2009-05-27 06:22:00,95.43,95.44,95.425,95.425,249400001.0
2009-05-27 06:23:00,95.435,95.44,95.415,95.42,279600001.0
2009-05-27 06:24:00,95.42,95.43,95.405,95.415,492000001.0
2009-05-27 06:25:00,95.415,95.425,95.38,95.395,401400002.0
2009-05-27 06:26:00,95.4,95.43,95.395,95.42,243200004.0
2009-05-27 06:27:00,95.425,95.425,95.415,95.425,74800000.0
2009-05-27 06:28:00,95.425,95.425,95.405,95.41,291400006.0
2009-05-27 06:29:00,95.41,95.425,95.395,95.41,561000003.0
2009-05-27 06:30:00,95.42,95.42,95.405,95.41,283599999.0
2009-05-27 06:31:00,95.41,95.415,95.405,95.41,98399999.0
2009-05-27 06:32:00,95.42,95.42,95.405,95.41,105400001.0
2009-05-27 06:33:00,95.41,95.41,95.375,95.405,541400006.0
2009-05-27 06:34:00,95.395,95.41,95.395,95.4,190000003.0
2009-05-27 06:35:00,95.4,95.41,95.395,95.4,242000001.0
2009-05-27 06:36:00,95.4,95.41,95.4,95.41,99400000.0
2009-05-27 06:37:00,95.41,95.42,95.405,95.42,111199999.0
2009-05-27 06:38:00,95.419,95.419,95.406,95.418,218799999.0
2009-05-27 06:39:00,95.42,95.43,95.42,95.425,218799999.0
2009-05-27 06:40:00,95.43,95.43,95.42,95.425,37399999.0
2009-05-27 06:41:00,95.42,95.425,95.41,95.42,234000001.0
2009-05-27 06:42:00,95.41,95.42,95.395,95.42,129100002.0
2009-05-27 06:43:00,95.415,95.415,95.415,95.415,25600000.0
2009-05-27 06:44:00,95.425,95.425,95.415,95.42,159400001.0
2009-05-27 06:45:00,95.42,95.425,95.4,95.405,176000001.0
2009-05-27 06:46:00,95.415,95.415,95.39,95.39,353800004.0
2009-05-27 06:47:00,95.4,95.43,95.4,95.4,373000001.0
2009-05-27 06:48:00,95.4,95.41,95.39,95.39,189400002.0
2009-05-27 06:49:00,95.4,95.41,95.38,95.39,328399999.0
2009-05-27 06:50:00,95.395,95.405,95.38,95.4,379600000.0
2009-05-27 06:51:00,95.4,95.405,95.395,95.4,219999999.0
2009-05-27 06:52:00,95.4,95.4,95.39,95.4,113400000.0
2009-05-27 06:53:00,95.405,95.425,95.395,95.395,337800002.0
2009-05-27 06:54:00,95.405,95.42,95.4,95.42,260400001.0
2009-05-27 06:55:00,95.41,95.445,95.41,95.425,851799997.0
2009-05-27 06:56:00,95.43,95.435,95.41,95.41,378800002.0
2009-05-27 06:57:00,95.415,95.435,95.41,95.41,436599997.0
2009-05-27 06:58:00,95.42,95.43,95.42,95.43,209800000.0
2009-05-27 06:59:00,95.42,95.43,95.4,95.415,283999999.0
2009-05-27 07:00:00,95.415,95.415,95.395,95.41,227999999.0
2009-05-27 07:01:00,95.4,95.41,95.4,95.4,96800000.0
2009-05-27 07:02:00,95.4,95.41,95.395,95.4,277900002.0
2009-05-27 07:03:00,95.4,95.42,95.4,95.41,243600001.0
2009-05-27 07:04:00,95.41,95.41,95.41,95.41,61800000.0
2009-05-27 07:05:00,95.386,95.41,95.386,95.41,432800006.0
2009-05-27 07:06:00,95.4,95.408,95.4,95.408,432800006.0
2009-05-27 07:07:00,95.41,95.42,95.41,95.41,432800006.0
2009-05-27 07:08:00,95.41,95.42,95.405,95.42,164400003.0
2009-05-27 07:09:00,95.42,95.42,95.42,95.42,44600000.0
2009-05-27 07:10:00,95.43,95.43,95.43,95.43,51600000.0
2009-05-27 07:11:00,95.45,95.45,95.415,95.415,760199994.0
2009-05-27 07:12:00,95.42,95.42,95.42,95.42,83800000.0
2009-05-27 07:13:00,95.43,95.435,95.42,95.435,126399999.0
2009-05-27 07:14:00,95.435,95.44,95.43,95.435,330199997.0
2009-05-27 07:15:00,95.435,95.44,95.425,95.43,371400000.0
2009-05-27 07:16:00,95.435,95.44,95.42,95.43,142799998.0
2009-05-27 07:17:00,95.43,95.435,95.405,95.41,693399999.0
2009-05-27 07:18:00,95.41,95.42,95.405,95.42,286200002.0
2009-05-27 07:19:00,95.41,95.42,95.41,95.42,521999999.0
2009-05-27 07:20:00,95.42,95.45,95.42,95.42,229800001.0
2009-05-27 07:21:00,95.43,95.43,95.415,95.42,255999997.0
2009-05-27 07:22:00,95.42,95.42,95.39,95.4,276800000.0
2009-05-27 07:23:00,95.4,95.4,95.4,95.4,23200000.0
2009-05-27 07:24:00,95.4,95.4,95.385,95.39,193199996.0
2009-05-27 07:25:00,95.39,95.415,95.39,95.405,858399994.0
2009-05-27 07:26:00,95.4,95.415,95.395,95.41,353200001.0
2009-05-27 07:27:00,95.405,95.43,95.395,95.43,141800000.0
2009-05-27 07:28:00,95.43,95.43,95.415,95.42,235799998.0
2009-05-27 07:29:00,95.42,95.435,95.415,95.43,582400000.0
2009-05-27 07:30:00,95.43,95.435,95.415,95.42,948399999.0
2009-05-27 07:31:00,95.42,95.42,95.405,95.41,784599995.0
2009-05-27 07:32:00,95.42,95.45,95.42,95.43,798000000.0
2009-05-27 07:33:00,95.43,95.435,95.415,95.42,678599999.0
2009-05-27 07:34:00,95.42,95.42,95.405,95.42,388800008.0
2009-05-27 07:35:00,95.41,95.425,95.405,95.405,556000010.0
2009-05-27 07:36:00,95.42,95.43,95.415,95.43,261300000.0
2009-05-27 07:37:00,95.435,95.435,95.41,95.415,329600000.0
2009-05-27 07:38:00,95.425,95.43,95.415,95.43,184600002.0
2009-05-27 07:39:00,95.43,95.43,95.41,95.43,742599996.0
2009-05-27 07:40:00,95.42,95.425,95.415,95.42,596800000.0
2009-05-27 07:41:00,95.41,95.425,95.41,95.42,595199991.0
2009-05-27 07:42:00,95.42,95.44,95.42,95.435,469600000.0
2009-05-27 07:43:00,95.435,95.435,95.41,95.43,532299993.0
2009-05-27 07:44:00,95.43,95.44,95.415,95.44,390600002.0
2009-05-27 07:45:00,95.43,95.45,95.425,95.45,588800001.0
2009-05-27 07:46:00,95.45,95.45,95.45,95.45,7600000.0
2009-05-27 07:47:00,95.45,95.465,95.45,95.46,230000000.0
2009-05-27 07:48:00,95.465,95.48,95.46,95.465,345400001.0
2009-05-27 07:49:00,95.48,95.5,95.465,95.49,613999997.0
2009-05-27 07:50:00,95.48,95.48,95.465,95.48,142799999.0
2009-05-27 07:51:00,95.48,95.48,95.465,95.475,135200000.0
2009-05-27 07:52:00,95.475,95.475,95.445,95.46,274200001.0
2009-05-27 07:53:00,95.45,95.47,95.445,95.46,209200000.0
2009-05-27 07:54:00,95.46,95.47,95.445,95.45,467199999.0
2009-05-27 07:55:00,95.45,95.47,95.44,95.445,1227400000.0
2009-05-27 07:56:00,95.445,95.46,95.435,95.45,601600001.0
2009-05-27 07:57:00,95.46,95.46,95.44,95.455,316200001.0
2009-05-27 07:58:00,95.455,95.46,95.44,95.45,276100001.0
2009-05-27 07:59:00,95.45,95.47,95.435,95.445,355600000.0
2009-05-27 08:00:00,95.435,95.45,95.42,95.44,652300000.0
2009-05-27 08:01:00,95.44,95.45,95.435,95.44,575799998.0
2009-05-27 08:02:00,95.44,95.44,95.425,95.425,315999999.0
2009-05-27 08:03:00,95.435,95.44,95.415,95.425,404500002.0
2009-05-27 08:04:00,95.415,95.42,95.39,95.39,611399992.0
2009-05-27 08:05:00,95.4,95.415,95.395,95.415,344999999.0
2009-05-27 08:06:00,95.43,95.43,95.385,95.405,384099997.0
2009-05-27 08:07:00,95.405,95.405,95.385,95.39,703599996.0
2009-05-27 08:08:00,95.39,95.4,95.36,95.365,502100001.0
2009-05-27 08:09:00,95.365,95.365,95.33,95.335,569299998.0
2009-05-27 08:10:00,95.325,95.36,95.325,95.34,876800007.0
2009-05-27 08:11:00,95.34,95.35,95.335,95.345,237999999.0
2009-05-27 08:12:00,95.345,95.36,95.345,95.355,172400000.0
2009-05-27 08:13:00,95.36,95.36,95.315,95.34,536200004.0
2009-05-27 08:14:00,95.34,95.37,95.31,95.335,1210499997.0
2009-05-27 08:15:00,95.335,95.345,95.305,95.32,632200001.0
2009-05-27 08:16:00,95.32,95.345,95.32,95.345,466800005.0
2009-05-27 08:17:00,95.345,95.345,95.325,95.34,182000001.0
2009-05-27 08:18:00,95.34,95.34,95.31,95.33,815200011.0
2009-05-27 08:19:00,95.335,95.355,95.325,95.345,314600000.0
2009-05-27 08:20:00,95.35,95.365,95.34,95.355,216000000.0
2009-05-27 08:21:00,95.355,95.37,95.35,95.37,277800002.0
2009-05-27 08:22:00,95.36,95.365,95.31,95.34,562800000.0
2009-05-27 08:23:00,95.325,95.345,95.325,95.33,1161500002.0
2009-05-27 08:24:00,95.33,95.33,95.305,95.31,335800003.0
2009-05-27 08:25:00,95.31,95.31,95.28,95.3,1195000009.0
2009-05-27 08:26:00,95.3,95.305,95.285,95.295,828100008.0
2009-05-27 08:27:00,95.295,95.3,95.285,95.29,580000008.0
2009-05-27 08:28:00,95.29,95.3,95.195,95.25,1670699995.0
2009-05-27 08:29:00,95.25,95.27,95.24,95.26,1015699998.0
2009-05-27 08:30:00,95.26,95.285,95.245,95.265,861999999.0
2009-05-27 08:31:00,95.27,95.285,95.26,95.28,1258400002.0
2009-05-27 08:32:00,95.265,95.275,95.23,95.265,914800003.0
2009-05-27 08:33:00,95.27,95.27,95.25,95.26,766900003.0
2009-05-27 08:34:00,95.265,95.29,95.255,95.28,1111000005.0
2009-05-27 08:35:00,95.28,95.29,95.245,95.26,1289299995.0
2009-05-27 08:36:00,95.25,95.285,95.25,95.28,718600001.0
2009-05-27 08:37:00,95.28,95.3,95.275,95.29,537200000.0
2009-05-27 08:38:00,95.29,95.29,95.2,95.2,1620099995.0
2009-05-27 08:39:00,95.21,95.235,95.2,95.225,687199998.0
2009-05-27 08:40:00,95.23,95.255,95.215,95.25,631299999.0
2009-05-27 08:41:00,95.25,95.28,95.245,95.28,806200002.0
2009-05-27 08:42:00,95.28,95.29,95.255,95.275,627000003.0
2009-05-27 08:43:00,95.275,95.28,95.265,95.28,180000001.0
2009-05-27 08:44:00,95.28,95.28,95.255,95.275,907499999.0
2009-05-27 08:45:00,95.275,95.275,95.25,95.25,763900000.0
2009-05-27 08:46:00,95.255,95.27,95.245,95.265,851999995.0
2009-05-27 08:47:00,95.27,95.275,95.24,95.245,764799999.0
2009-05-27 08:48:00,95.245,95.26,95.24,95.25,1009199995.0
2009-05-27 08:49:00,95.25,95.25,95.19,95.22,971100001.0
2009-05-27 08:50:00,95.22,95.225,95.165,95.18,1038799994.0
2009-05-27 08:51:00,95.185,95.21,95.16,95.17,1113099991.0
2009-05-27 08:52:00,95.17,95.205,95.17,95.2,476600000.0
2009-05-27 08:53:00,95.21,95.21,95.175,95.18,736899994.0
2009-05-27 08:54:00,95.185,95.185,95.16,95.175,696400005.0
2009-05-27 08:55:00,95.175,95.18,95.075,95.105,1403899998.0
2009-05-27 08:56:00,95.1,95.145,95.095,95.12,861299995.0
2009-05-27 08:57:00,95.12,95.12,95.1,95.105,620799998.0
2009-05-27 08:58:00,95.11,95.135,95.1,95.135,931800003.0
2009-05-27 08:59:00,95.135,95.145,95.13,95.13,617200001.0
2009-05-27 09:00:00,95.13,95.15,95.125,95.135,865400000.0
2009-05-27 09:01:00,95.135,95.16,95.13,95.15,661000001.0
2009-05-27 09:02:00,95.15,95.19,95.15,95.185,818600000.0
2009-05-27 09:03:00,95.185,95.22,95.17,95.185,693799996.0
2009-05-27 09:04:00,95.185,95.2,95.17,95.195,732799999.0
2009-05-27 09:05:00,95.19,95.19,95.17,95.17,352799997.0
2009-05-27 09:06:00,95.17,95.22,95.17,95.22,649200002.0
2009-05-27 09:07:00,95.22,95.23,95.215,95.22,477200004.0
2009-05-27 09:08:00,95.22,95.22,95.18,95.18,828200003.0
2009-05-27 09:09:00,95.18,95.2,95.175,95.19,821200004.0
2009-05-27 09:10:00,95.195,95.2,95.15,95.16,959299998.0
2009-05-27 09:11:00,95.16,95.195,95.16,95.19,452800001.0
2009-05-27 09:12:00,95.19,95.22,95.185,95.21,599799999.0
2009-05-27 09:13:00,95.21,95.235,95.205,95.23,377000001.0
2009-05-27 09:14:00,95.225,95.25,95.21,95.23,1528299998.0
2009-05-27 09:15:00,95.23,95.27,95.215,95.245,1057400003.0
2009-05-27 09:16:00,95.245,95.25,95.225,95.24,675599999.0
2009-05-27 09:17:00,95.24,95.26,95.24,95.245,699000001.0
2009-05-27 09:18:00,95.25,95.31,95.25,95.3,799199998.0
2009-05-27 09:19:00,95.3,95.31,95.28,95.3,738600004.0
2009-05-27 09:20:00,95.295,95.31,95.215,95.275,1025800000.0
2009-05-27 09:21:00,95.265,95.265,95.25,95.255,1306600004.0
2009-05-27 09:22:00,95.255,95.26,95.25,95.25,491200007.0
2009-05-27 09:23:00,95.245,95.26,95.24,95.26,555400000.0
2009-05-27 09:24:00,95.26,95.26,95.24,95.24,168000002.0
2009-05-27 09:25:00,95.24,95.25,95.235,95.235,655400005.0
2009-05-27 09:26:00,95.235,95.24,95.235,95.24,179400003.0
2009-05-27 09:27:00,95.24,95.24,95.21,95.21,676800002.0
2009-05-27 09:28:00,95.21,95.225,95.19,95.19,885199999.0
2009-05-27 09:29:00,95.195,95.215,95.185,95.19,447100007.0
2009-05-27 09:30:00,95.185,95.21,95.18,95.185,540100000.0
2009-05-27 09:31:00,95.185,95.24,95.185,95.23,798000007.0
2009-05-27 09:32:00,95.23,95.27,95.23,95.255,1351400003.0
2009-05-27 09:33:00,95.25,95.27,95.24,95.265,488800006.0
2009-05-27 09:34:00,95.27,95.27,95.26,95.27,813600007.0
2009-05-27 09:35:00,95.28,95.29,95.27,95.285,669000006.0
2009-05-27 09:36:00,95.29,95.29,95.27,95.27,485999999.0
2009-05-27 09:37:00,95.27,95.28,95.26,95.265,474000005.0
2009-05-27 09:38:00,95.26,95.28,95.26,95.27,381400000.0
2009-05-27 09:39:00,95.27,95.27,95.26,95.26,152200000.0
2009-05-27 09:40:00,95.26,95.26,95.26,95.26,55399999.0
2009-05-27 09:41:00,95.26,95.26,95.26,95.26,84200000.0
2009-05-27 09:42:00,95.26,95.27,95.25,95.265,295000000.0
2009-05-27 09:43:00,95.265,95.28,95.26,95.27,392000001.0
2009-05-27 09:44:00,95.27,95.28,95.26,95.27,400800002.0
2009-05-27 09:45:00,95.265,95.29,95.265,95.28,208800000.0
2009-05-27 09:46:00,95.28,95.29,95.265,95.285,662199999.0
2009-05-27 09:47:00,95.29,95.3,95.275,95.28,777199999.0
2009-05-27 09:48:00,95.29,95.3,95.285,95.3,321600000.0
2009-05-27 09:49:00,95.3,95.32,95.29,95.31,668000006.0
2009-05-27 09:50:00,95.31,95.32,95.255,95.285,1152199992.0
2009-05-27 09:51:00,95.28,95.28,95.26,95.27,331800000.0
2009-05-27 09:52:00,95.27,95.28,95.255,95.28,583000003.0
2009-05-27 09:53:00,95.275,95.28,95.225,95.225,971000001.0
2009-05-27 09:54:00,95.23,95.23,95.2,95.215,777299998.0
2009-05-27 09:55:00,95.21,95.22,95.185,95.195,362400001.0
2009-05-27 09:56:00,95.195,95.21,95.19,95.21,112200001.0
2009-05-27 09:57:00,95.21,95.225,95.21,95.22,262400001.0
2009-05-27 09:58:00,95.22,95.22,95.17,95.185,317000000.0
2009-05-27 09:59:00,95.19,95.22,95.18,95.215,488000005.0
2009-05-27 10:00:00,95.21,95.235,95.205,95.215,804199999.0
2009-05-27 10:01:00,95.215,95.225,95.185,95.19,678900005.0
2009-05-27 10:02:00,95.19,95.2,95.17,95.18,904000000.0
2009-05-27 10:03:00,95.18,95.225,95.175,95.21,414900001.0
2009-05-27 10:04:00,95.21,95.24,95.21,95.235,800200000.0
2009-05-27 10:05:00,95.235,95.26,95.23,95.23,580500001.0
2009-05-27 10:06:00,95.23,95.28,95.23,95.27,1334800004.0
2009-05-27 10:07:00,95.27,95.3,95.265,95.29,1544800000.0
2009-05-27 10:08:00,95.285,95.325,95.285,95.305,1288300006.0
2009-05-27 10:09:00,95.305,95.34,95.29,95.33,1235600000.0
2009-05-27 10:10:00,95.33,95.37,95.31,95.355,1140800004.0
2009-05-27 10:11:00,95.35,95.35,95.315,95.325,973999998.0
2009-05-27 10:12:00,95.325,95.345,95.32,95.33,538000006.0
2009-05-27 10:13:00,95.325,95.335,95.32,95.33,644000000.0
2009-05-27 10:14:00,95.33,95.42,95.33,95.41,914200000.0
2009-05-27 10:15:00,95.415,95.415,95.36,95.375,984200000.0
2009-05-27 10:16:00,95.375,95.38,95.34,95.35,694000007.0
2009-05-27 10:17:00,95.345,95.38,95.335,95.38,783900000.0
2009-05-27 10:18:00,95.38,95.4,95.36,95.395,318700000.0
2009-05-27 10:19:00,95.395,95.4,95.39,95.39,156000000.0
2009-05-27 10:20:00,95.36,95.365,95.355,95.36,553199998.0
2009-05-27 10:21:00,95.36,95.38,95.355,95.37,878600002.0
2009-05-27 10:22:00,95.37,95.37,95.36,95.37,457799999.0
2009-05-27 10:23:00,95.375,95.375,95.36,95.365,493800001.0
2009-05-27 10:24:00,95.37,95.38,95.36,95.375,522000002.0
2009-05-27 10:25:00,95.38,95.41,95.37,95.37,461600000.0
2009-05-27 10:26:00,95.375,95.4,95.375,95.385,283900001.0
2009-05-27 10:27:00,95.38,95.405,95.38,95.39,752600002.0
2009-05-27 10:28:00,95.39,95.39,95.34,95.37,531299999.0
2009-05-27 10:29:00,95.36,95.375,95.355,95.355,709200001.0
2009-05-27 10:30:00,95.355,95.37,95.355,95.36,572600002.0
2009-05-27 10:31:00,95.36,95.365,95.34,95.35,526000000.0
2009-05-27 10:32:00,95.35,95.355,95.33,95.34,640799995.0
2009-05-27 10:33:00,95.35,95.35,95.325,95.33,653799998.0
2009-05-27 10:34:00,95.33,95.355,95.33,95.35,804199999.0
2009-05-27 10:35:00,95.35,95.35,95.335,95.345,385100000.0
2009-05-27 10:36:00,95.34,95.37,95.34,95.355,672800002.0
2009-05-27 10:37:00,95.355,95.36,95.33,95.335,462800005.0
2009-05-27 10:38:00,95.335,95.35,95.335,95.34,643199997.0
2009-05-27 10:39:00,95.34,95.36,95.34,95.35,836500005.0
2009-05-27 10:40:00,95.35,95.38,95.33,95.375,979800008.0
2009-05-27 10:41:00,95.395,95.405,95.36,95.38,600800001.0
2009-05-27 10:42:00,95.38,95.42,95.37,95.4,838100000.0
2009-05-27 10:43:00,95.4,95.41,95.38,95.38,860000003.0
2009-05-27 10:44:00,95.38,95.385,95.345,95.36,491800006.0
2009-05-27 10:45:00,95.36,95.38,95.36,95.38,303600002.0
2009-05-27 10:46:00,95.375,95.375,95.365,95.375,542800001.0
2009-05-27 10:47:00,95.38,95.42,95.37,95.405,989700005.0
2009-05-27 10:48:00,95.4,95.43,95.37,95.43,628600005.0
2009-05-27 10:49:00,95.43,95.43,95.4,95.42,1053800003.0
2009-05-27 10:50:00,95.42,95.42,95.405,95.41,464600001.0
2009-05-27 10:51:00,95.41,95.435,95.405,95.435,1120699998.0
2009-05-27 10:52:00,95.43,95.435,95.415,95.425,1061800002.0
2009-05-27 10:53:00,95.43,95.46,95.43,95.445,1215899998.0
2009-05-27 10:54:00,95.445,95.45,95.435,95.44,952099998.0
2009-05-27 10:55:00,95.44,95.46,95.435,95.45,299700001.0
2009-05-27 10:56:00,95.455,95.465,95.43,95.43,427400000.0
2009-05-27 10:57:00,95.43,95.475,95.425,95.465,817600002.0
2009-05-27 10:58:00,95.465,95.47,95.445,95.45,1180600004.0
2009-05-27 10:59:00,95.45,95.465,95.45,95.45,671999997.0
2009-05-27 11:00:00,95.445,95.445,95.42,95.435,861600004.0
2009-05-27 11:01:00,95.435,95.44,95.43,95.43,562599997.0
2009-05-27 11:02:00,95.43,95.43,95.405,95.405,753800003.0
2009-05-27 11:03:00,95.4,95.405,95.385,95.39,302400000.0
2009-05-27 11:04:00,95.4,95.405,95.38,95.385,346300001.0
2009-05-27 11:05:00,95.385,95.39,95.36,95.37,506999999.0
2009-05-27 11:06:00,95.365,95.37,95.365,95.365,257799999.0
2009-05-27 11:07:00,95.365,95.385,95.36,95.37,584200005.0
2009-05-27 11:08:00,95.37,95.38,95.335,95.355,482899999.0
2009-05-27 11:09:00,95.355,95.36,95.345,95.35,948400001.0
2009-05-27 11:10:00,95.35,95.36,95.33,95.33,787700007.0
2009-05-27 11:11:00,95.33,95.35,95.33,95.34,685000007.0
2009-05-27 11:12:00,95.34,95.355,95.33,95.355,457400003.0
2009-05-27 11:13:00,95.35,95.36,95.33,95.34,652400002.0
2009-05-27 11:14:00,95.34,95.34,95.34,95.34,578400001.0
2009-05-27 11:15:00,95.34,95.355,95.33,95.34,224300000.0
2009-05-27 11:16:00,95.34,95.37,95.32,95.36,482600000.0
2009-05-27 11:17:00,95.36,95.36,95.355,95.355,246399999.0
2009-05-27 11:18:00,95.355,95.39,95.355,95.37,411200000.0
2009-05-27 11:19:00,95.37,95.37,95.335,95.365,715400007.0
2009-05-27 11:20:00,95.365,95.38,95.355,95.36,614699997.0
2009-05-27 11:21:00,95.36,95.36,95.335,95.35,1129599997.0
2009-05-27 11:22:00,95.345,95.35,95.325,95.34,462200001.0
2009-05-27 11:23:00,95.345,95.345,95.33,95.34,411600004.0
2009-05-27 11:24:00,95.33,95.35,95.32,95.33,514800005.0
2009-05-27 11:25:00,95.33,95.34,95.32,95.34,985700010.0
2009-05-27 11:26:00,95.355,95.36,95.35,95.36,591199998.0
2009-05-27 11:27:00,95.36,95.395,95.36,95.395,928199999.0
2009-05-27 11:28:00,95.385,95.41,95.385,95.4,361400000.0
2009-05-27 11:29:00,95.405,95.45,95.395,95.4,990900007.0
2009-05-27 11:30:00,95.405,95.425,95.35,95.38,962600001.0
2009-05-27 11:31:00,95.38,95.405,95.37,95.395,231600000.0
2009-05-27 11:32:00,95.39,95.405,95.385,95.39,291000001.0
2009-05-27 11:33:00,95.375,95.38,95.365,95.365,573200003.0
2009-05-27 11:34:00,95.38,95.4,95.365,95.39,680200002.0
2009-05-27 11:35:00,95.39,95.4,95.37,95.38,625800006.0
2009-05-27 11:36:00,95.38,95.395,95.34,95.345,887900007.0
2009-05-27 11:37:00,95.35,95.365,95.345,95.36,247200003.0
2009-05-27 11:38:00,95.36,95.365,95.345,95.36,528999999.0
2009-05-27 11:39:00,95.345,95.36,95.33,95.33,607599996.0
2009-05-27 11:40:00,95.34,95.375,95.33,95.365,850600002.0
2009-05-27 11:41:00,95.365,95.38,95.36,95.37,446599997.0
2009-05-27 11:42:00,95.38,95.39,95.37,95.38,876400005.0
2009-05-27 11:43:00,95.37,95.38,95.36,95.37,809999999.0
2009-05-27 11:44:00,95.375,95.395,95.365,95.39,520600002.0
2009-05-27 11:45:00,95.38,95.4,95.375,95.39,1069499996.0
2009-05-27 11:46:00,95.375,95.39,95.36,95.39,920499997.0
2009-05-27 11:47:00,95.395,95.4,95.38,95.39,730000008.0
2009-05-27 11:48:00,95.39,95.4,95.355,95.365,729699996.0
2009-05-27 11:49:00,95.365,95.385,95.355,95.365,845199996.0
2009-05-27 11:50:00,95.365,95.38,95.345,95.37,972800002.0
2009-05-27 11:51:00,95.37,95.38,95.36,95.37,641399996.0
2009-05-27 11:52:00,95.36,95.37,95.355,95.36,896999997.0
2009-05-27 11:53:00,95.37,95.38,95.36,95.37,401800005.0
2009-05-27 11:54:00,95.37,95.37,95.335,95.35,1170200001.0
2009-05-27 11:55:00,95.355,95.37,95.325,95.355,707500002.0
2009-05-27 11:56:00,95.355,95.355,95.33,95.345,483600000.0
2009-05-27 11:57:00,95.335,95.345,95.335,95.345,208200000.0
2009-05-27 11:58:00,95.345,95.345,95.315,95.34,657799999.0
2009-05-27 11:59:00,95.34,95.35,95.33,95.34,661600005.0
2009-05-27 12:00:00,95.34,95.35,95.325,95.35,773800001.0
2009-05-27 12:01:00,95.35,95.36,95.33,95.345,1187400008.0
2009-05-27 12:02:00,95.335,95.36,95.325,95.34,911999999.0
2009-05-27 12:03:00,95.34,95.345,95.315,95.32,654099997.0
2009-05-27 12:04:00,95.32,95.34,95.315,95.33,808100001.0
2009-05-27 12:05:00,95.32,95.37,95.315,95.37,726600008.0
2009-05-27 12:06:00,95.37,95.37,95.345,95.365,961799999.0
2009-05-27 12:07:00,95.365,95.38,95.35,95.36,986199999.0
2009-05-27 12:08:00,95.36,95.37,95.345,95.36,973199999.0
2009-05-27 12:09:00,95.36,95.365,95.345,95.35,1072199997.0
2009-05-27 12:10:00,95.355,95.37,95.35,95.355,993299992.0
2009-05-27 12:11:00,95.355,95.36,95.345,95.345,812200012.0
2009-05-27 12:12:00,95.36,95.36,95.345,95.36,600800001.0
2009-05-27 12:13:00,95.36,95.36,95.34,95.35,973600007.0
2009-05-27 12:14:00,95.35,95.35,95.34,95.34,39000000.0
2009-05-27 12:15:00,95.345,95.345,95.295,95.3,923300002.0
2009-05-27 12:16:00,95.29,95.31,95.275,95.29,554400004.0
2009-05-27 12:17:00,95.29,95.305,95.27,95.285,703399996.0
2009-05-27 12:18:00,95.285,95.285,95.265,95.28,448399998.0
2009-05-27 12:19:00,95.28,95.29,95.28,95.285,209200002.0
2009-05-27 12:20:00,95.285,95.32,95.28,95.305,548000004.0
2009-05-27 12:21:00,95.305,95.305,95.27,95.29,507400000.0
2009-05-27 12:22:00,95.29,95.295,95.245,95.255,978799989.0
2009-05-27 12:23:00,95.255,95.27,95.245,95.26,713999995.0
2009-05-27 12:24:00,95.26,95.305,95.245,95.305,790400000.0
2009-05-27 12:25:00,95.305,95.31,95.28,95.29,634299996.0
2009-05-27 12:26:00,95.29,95.29,95.245,95.29,1169800002.0
2009-05-27 12:27:00,95.28,95.305,95.28,95.3,631400003.0
2009-05-27 12:28:00,95.31,95.32,95.295,95.32,1204799998.0
2009-05-27 12:29:00,95.31,95.33,95.305,95.33,519199998.0
2009-05-27 12:30:00,95.33,95.33,95.28,95.285,1592099989.0
2009-05-27 12:31:00,95.29,95.3,95.28,95.29,998399995.0
2009-05-27 12:32:00,95.29,95.31,95.275,95.295,942599995.0
2009-05-27 12:33:00,95.3,95.31,95.29,95.3,805599997.0
2009-05-27 12:34:00,95.3,95.31,95.285,95.295,1494599988.0
2009-05-27 12:35:00,95.295,95.3,95.27,95.275,927199998.0
2009-05-27 12:36:00,95.28,95.29,95.275,95.28,587999993.0
2009-05-27 12:37:00,95.28,95.31,95.28,95.3,685799995.0
2009-05-27 12:38:00,95.29,95.31,95.28,95.295,941399997.0
2009-05-27 12:39:00,95.295,95.3,95.265,95.27,1169200005.0
2009-05-27 12:40:00,95.27,95.28,95.26,95.275,348600001.0
2009-05-27 12:41:00,95.275,95.315,95.265,95.31,805000006.0
2009-05-27 12:42:00,95.3,95.32,95.285,95.295,1058200001.0
2009-05-27 12:43:00,95.285,95.285,95.26,95.28,700599998.0
2009-05-27 12:44:00,95.285,95.29,95.255,95.27,456200000.0
2009-05-27 12:45:00,95.27,95.27,95.27,95.27,144000004.0
2009-05-27 12:46:00,95.27,95.27,95.245,95.255,783200003.0
2009-05-27 12:47:00,95.26,95.27,95.245,95.25,155200000.0
2009-05-27 12:48:00,95.25,95.25,95.22,95.23,615000000.0
2009-05-27 12:49:00,95.23,95.24,95.215,95.22,586500004.0
2009-05-27 12:50:00,95.22,95.23,95.195,95.225,1085000003.0
2009-05-27 12:51:00,95.225,95.255,95.21,95.23,1377900003.0
2009-05-27 12:52:00,95.245,95.245,95.22,95.225,960199997.0
2009-05-27 12:53:00,95.23,95.245,95.22,95.245,717800000.0
2009-05-27 12:54:00,95.245,95.26,95.235,95.255,443400000.0
2009-05-27 12:55:00,95.25,95.255,95.235,95.245,862000000.0
2009-05-27 12:56:00,95.245,95.25,95.23,95.24,667000005.0
2009-05-27 12:57:00,95.24,95.26,95.24,95.25,536899998.0
2009-05-27 12:58:00,95.25,95.25,95.215,95.22,921599998.0
2009-05-27 12:59:00,95.225,95.25,95.215,95.22,971000001.0
2009-05-27 13:00:00,95.22,95.245,95.2,95.23,1021799995.0
2009-05-27 13:01:00,95.22,95.25,95.21,95.225,937700000.0
2009-05-27 13:02:00,95.23,95.24,95.215,95.22,777399996.0
2009-05-27 13:03:00,95.225,95.24,95.215,95.24,533400000.0
2009-05-27 13:04:00,95.24,95.25,95.24,95.25,343400000.0
2009-05-27 13:05:00,95.25,95.27,95.24,95.26,636100000.0
2009-05-27 13:06:00,95.26,95.27,95.255,95.26,507800002.0
2009-05-27 13:07:00,95.26,95.27,95.25,95.27,635800004.0
2009-05-27 13:08:00,95.27,95.285,95.265,95.28,416199997.0
2009-05-27 13:09:00,95.28,95.28,95.26,95.26,151400001.0
2009-05-27 13:10:00,95.265,95.33,95.225,95.28,860399999.0
2009-05-27 13:11:00,95.28,95.28,95.245,95.275,826800009.0
2009-05-27 13:12:00,95.28,95.28,95.265,95.27,465400005.0
2009-05-27 13:13:00,95.27,95.31,95.27,95.31,471199999.0
2009-05-27 13:14:00,95.31,95.31,95.3,95.31,279499999.0
2009-05-27 13:15:00,95.3,95.31,95.285,95.3,942599997.0
2009-05-27 13:16:00,95.3,95.3,95.265,95.29,647200003.0
2009-05-27 13:17:00,95.295,95.34,95.295,95.33,1000799999.0
2009-05-27 13:18:00,95.33,95.36,95.32,95.34,997799999.0
2009-05-27 13:19:00,95.34,95.36,95.33,95.36,997600000.0
2009-05-27 13:20:00,95.36,95.37,95.35,95.36,558000000.0
2009-05-27 13:21:00,95.36,95.37,95.345,95.355,889800000.0
2009-05-27 13:22:00,95.355,95.36,95.35,95.355,345400003.0
2009-05-27 13:23:00,95.355,95.36,95.34,95.36,257200000.0
2009-05-27 13:24:00,95.35,95.355,95.32,95.325,1164599998.0
2009-05-27 13:25:00,95.325,95.33,95.31,95.31,596999997.0
2009-05-27 13:26:00,95.32,95.32,95.29,95.31,809000006.0
2009-05-27 13:27:00,95.315,95.325,95.29,95.32,806599997.0
2009-05-27 13:28:00,95.32,95.33,95.305,95.32,871800001.0
2009-05-27 13:29:00,95.32,95.33,95.31,95.33,975800002.0
2009-05-27 13:30:00,95.33,95.37,95.33,95.36,1101200000.0
2009-05-27 13:31:00,95.36,95.4,95.36,95.395,1039399996.0
2009-05-27 13:32:00,95.395,95.395,95.375,95.385,726000000.0
2009-05-27 13:33:00,95.385,95.415,95.38,95.39,779000002.0
2009-05-27 13:34:00,95.39,95.4,95.365,95.365,906800001.0
2009-05-27 13:35:00,95.355,95.38,95.355,95.375,535700008.0
2009-05-27 13:36:00,95.365,95.38,95.365,95.37,231400000.0
2009-05-27 13:37:00,95.37,95.38,95.355,95.37,330399998.0
2009-05-27 13:38:00,95.37,95.38,95.365,95.375,385000000.0
2009-05-27 13:39:00,95.375,95.375,95.345,95.35,500599995.0
2009-05-27 13:40:00,95.355,95.36,95.325,95.35,958200002.0
2009-05-27 13:41:00,95.35,95.41,95.35,95.41,620600005.0
2009-05-27 13:42:00,95.41,95.41,95.365,95.37,733599997.0
2009-05-27 13:43:00,95.37,95.37,95.345,95.355,582200001.0
2009-05-27 13:44:00,95.355,95.36,95.345,95.35,469999995.0
2009-05-27 13:45:00,95.35,95.365,95.345,95.35,522999996.0
2009-05-27 13:46:00,95.35,95.36,95.345,95.345,425000002.0
2009-05-27 13:47:00,95.36,95.36,95.36,95.36,35000000.0
2009-05-27 13:48:00,95.355,95.36,95.34,95.355,529800004.0
2009-05-27 13:49:00,95.355,95.36,95.31,95.31,936799994.0
2009-05-27 13:50:00,95.315,95.325,95.305,95.32,779400003.0
2009-05-27 13:51:00,95.33,95.35,95.315,95.35,307800001.0
2009-05-27 13:52:00,95.35,95.36,95.345,95.345,442999995.0
2009-05-27 13:53:00,95.35,95.35,95.31,95.33,1110999994.0
2009-05-27 13:54:00,95.33,95.33,95.315,95.32,276999995.0
2009-05-27 13:55:00,95.32,95.32,95.285,95.29,1148199999.0
2009-05-27 13:56:00,95.29,95.31,95.285,95.285,1106800010.0
2009-05-27 13:57:00,95.29,95.295,95.23,95.245,1112600005.0
2009-05-27 13:58:00,95.245,95.265,95.215,95.235,1044600007.0
2009-05-27 13:59:00,95.235,95.27,95.225,95.26,622400002.0
2009-05-27 14:00:00,95.26,95.275,95.245,95.255,1032200002.0
2009-05-27 14:01:00,95.265,95.265,95.245,95.265,521200000.0
2009-05-27 14:02:00,95.265,95.28,95.255,95.27,524900001.0
2009-05-27 14:03:00,95.27,95.27,95.24,95.245,655999993.0
2009-05-27 14:04:00,95.245,95.285,95.225,95.275,851600001.0
2009-05-27 14:05:00,95.28,95.3,95.27,95.27,575700003.0
2009-05-27 14:06:00,95.27,95.275,95.25,95.26,964199999.0
2009-05-27 14:07:00,95.25,95.275,95.25,95.275,722299997.0
2009-05-27 14:08:00,95.275,95.285,95.265,95.28,654200009.0
2009-05-27 14:09:00,95.28,95.285,95.26,95.26,361000003.0
2009-05-27 14:10:00,95.26,95.26,95.25,95.255,639000003.0
2009-05-27 14:11:00,95.26,95.265,95.225,95.225,626100003.0
2009-05-27 14:12:00,95.23,95.245,95.21,95.245,449599999.0
2009-05-27 14:13:00,95.245,95.26,95.23,95.255,676600008.0
2009-05-27 14:14:00,95.27,95.3,95.27,95.3,586999999.0
2009-05-27 14:15:00,95.3,95.305,95.23,95.23,837400003.0
2009-05-27 14:16:00,95.235,95.275,95.23,95.27,651400000.0
2009-05-27 14:17:00,95.27,95.275,95.265,95.265,536800001.0
2009-05-27 14:18:00,95.265,95.27,95.265,95.265,698999992.0
2009-05-27 14:19:00,95.265,95.27,95.265,95.27,659400001.0
2009-05-27 14:20:00,95.265,95.265,95.245,95.245,670000000.0
2009-05-27 14:21:00,95.25,95.25,95.25,95.25,23200000.0
2009-05-27 14:22:00,95.245,95.245,95.22,95.225,584600004.0
2009-05-27 14:23:00,95.23,95.24,95.22,95.22,442799997.0
2009-05-27 14:24:00,95.215,95.22,95.21,95.21,364400001.0
2009-05-27 14:25:00,95.21,95.22,95.21,95.21,1047200007.0
2009-05-27 14:26:00,95.21,95.215,95.2,95.215,794500009.0
2009-05-27 14:27:00,95.22,95.22,95.21,95.22,216000000.0
2009-05-27 14:28:00,95.22,95.23,95.22,95.23,283800001.0
2009-05-27 14:29:00,95.23,95.23,95.215,95.225,281000000.0
2009-05-27 14:30:00,95.225,95.23,95.225,95.225,108600000.0
2009-05-27 14:31:00,95.22,95.225,95.21,95.225,349000006.0
2009-05-27 14:32:00,95.225,95.24,95.215,95.24,374400001.0
2009-05-27 14:33:00,95.24,95.25,95.24,95.24,327200001.0
2009-05-27 14:34:00,95.24,95.25,95.22,95.22,351200000.0
2009-05-27 14:35:00,95.225,95.24,95.225,95.235,447800007.0
2009-05-27 14:36:00,95.235,95.25,95.235,95.25,501600005.0
2009-05-27 14:37:00,95.25,95.265,95.225,95.23,669200003.0
2009-05-27 14:38:00,95.23,95.23,95.2,95.21,568400000.0
2009-05-27 14:39:00,95.215,95.215,95.18,95.19,513000004.0
2009-05-27 14:40:00,95.185,95.205,95.185,95.2,378800000.0
2009-05-27 14:41:00,95.205,95.205,95.105,95.12,557500004.0
2009-05-27 14:42:00,95.12,95.13,95.1,95.11,391299998.0
2009-05-27 14:43:00,95.11,95.14,95.11,95.135,465100001.0
2009-05-27 14:44:00,95.135,95.15,95.125,95.14,601999998.0
2009-05-27 14:45:00,95.14,95.155,95.14,95.15,301600000.0
2009-05-27 14:46:00,95.15,95.16,95.15,95.15,313600002.0
2009-05-27 14:47:00,95.15,95.16,95.13,95.15,358199999.0
2009-05-27 14:48:00,95.15,95.16,95.13,95.15,542000000.0
2009-05-27 14:49:00,95.15,95.155,95.135,95.15,384200000.0
2009-05-27 14:50:00,95.15,95.16,95.125,95.14,747200001.0
2009-05-27 14:51:00,95.14,95.14,95.07,95.08,457100002.0
2009-05-27 14:52:00,95.08,95.08,95.035,95.06,616099999.0
2009-05-27 14:53:00,95.065,95.09,95.055,95.06,552100000.0
2009-05-27 14:54:00,95.06,95.085,95.06,95.085,435800006.0
2009-05-27 14:55:00,95.085,95.1,95.07,95.07,526600002.0
2009-05-27 14:56:00,95.07,95.08,95.06,95.07,245600002.0
2009-05-27 14:57:00,95.07,95.1,95.065,95.1,434800003.0
2009-05-27 14:58:00,95.1,95.11,95.095,95.1,369200004.0
2009-05-27 14:59:00,95.11,95.14,95.11,95.13,789800015.0
2009-05-27 15:00:00,95.13,95.13,95.115,95.12,501100000.0
2009-05-27 15:01:00,95.12,95.13,95.115,95.12,469400002.0
2009-05-27 15:02:00,95.12,95.125,95.11,95.12,411400004.0
2009-05-27 15:03:00,95.12,95.135,95.12,95.125,256000000.0
2009-05-27 15:04:00,95.13,95.135,95.125,95.13,126200000.0
2009-05-27 15:05:00,95.13,95.13,95.1,95.12,531299999.0
2009-05-27 15:06:00,95.12,95.12,95.11,95.11,244200000.0
2009-05-27 15:07:00,95.11,95.12,95.11,95.12,247600000.0
2009-05-27 15:08:00,95.12,95.12,95.07,95.08,528599999.0
2009-05-27 15:09:00,95.085,95.09,95.075,95.09,312600000.0
2009-05-27 15:10:00,95.08,95.11,95.08,95.105,411000000.0
2009-05-27 15:11:00,95.105,95.105,95.07,95.07,323700000.0
2009-05-27 15:12:00,95.07,95.075,95.05,95.075,331400000.0
2009-05-27 15:13:00,95.07,95.07,95.045,95.045,649400001.0
2009-05-27 15:14:00,95.045,95.05,95.04,95.045,380800002.0
2009-05-27 15:15:00,95.04,95.045,95.015,95.02,791000002.0
2009-05-27 15:16:00,95.01,95.02,95.01,95.02,337000000.0
2009-05-27 15:17:00,95.03,95.03,95.01,95.02,557800002.0
2009-05-27 15:18:00,95.02,95.03,95.02,95.02,165000002.0
2009-05-27 15:19:00,95.015,95.03,95.015,95.025,238599999.0
2009-05-27 15:20:00,95.025,95.03,94.99,94.99,545400001.0
2009-05-27 15:21:00,94.995,95.0,94.97,94.985,897100000.0
2009-05-27 15:22:00,94.985,94.985,94.95,94.95,499800000.0
2009-05-27 15:23:00,94.95,94.95,94.86,94.87,1065399992.0
2009-05-27 15:24:00,94.875,94.895,94.865,94.885,525000001.0
2009-05-27 15:25:00,94.89,94.9,94.785,94.785,736500002.0
2009-05-27 15:26:00,94.78,94.78,94.73,94.73,832199996.0
2009-05-27 15:27:00,94.74,94.74,94.65,94.715,951400008.0
2009-05-27 15:28:00,94.72,94.8,94.715,94.79,780800000.0
2009-05-27 15:29:00,94.79,94.885,94.785,94.875,1110899995.0
2009-05-27 15:30:00,94.88,94.88,94.85,94.88,1155600011.0
2009-05-27 15:31:00,94.88,94.91,94.855,94.895,847900000.0
2009-05-27 15:32:00,94.89,94.925,94.88,94.89,779000000.0
2009-05-27 15:33:00,94.89,94.9,94.855,94.86,303000000.0
2009-05-27 15:34:00,94.86,94.89,94.86,94.88,258000000.0
2009-05-27 15:35:00,94.88,94.89,94.83,94.87,496600000.0
2009-05-27 15:36:00,94.865,94.865,94.82,94.82,876600008.0
2009-05-27 15:37:00,94.835,94.87,94.815,94.85,455400004.0
2009-05-27 15:38:00,94.86,94.86,94.845,94.86,239000000.0
2009-05-27 15:39:00,94.855,94.87,94.82,94.87,617200005.0
2009-05-27 15:40:00,94.86,94.86,94.84,94.84,318200000.0
2009-05-27 15:41:00,94.84,94.85,94.82,94.85,505999999.0
2009-05-27 15:42:00,94.84,94.85,94.84,94.845,594000003.0
2009-05-27 15:43:00,94.845,94.88,94.845,94.88,172000000.0
2009-05-27 15:44:00,94.88,94.92,94.88,94.895,580400001.0
2009-05-27 15:45:00,94.895,94.895,94.86,94.87,332800001.0
2009-05-27 15:46:00,94.875,94.9,94.87,94.9,503700001.0
2009-05-27 15:47:00,94.89,94.91,94.88,94.9,475000004.0
2009-05-27 15:48:00,94.9,94.93,94.89,94.91,313800000.0
2009-05-27 15:49:00,94.9,94.95,94.9,94.94,381000001.0
2009-05-27 15:50:00,94.94,94.995,94.94,94.99,406800000.0
2009-05-27 15:51:00,94.98,95.005,94.97,94.97,435900001.0
2009-05-27 15:52:00,94.97,94.98,94.96,94.96,210800000.0
2009-05-27 15:53:00,94.965,94.98,94.96,94.97,253600003.0
2009-05-27 15:54:00,94.97,94.98,94.95,94.96,268200000.0
2009-05-27 15:55:00,94.96,94.97,94.95,94.95,149400000.0
2009-05-27 15:56:00,94.95,94.98,94.95,94.98,381600002.0
2009-05-27 15:57:00,94.97,95.005,94.97,94.98,572000001.0
2009-05-27 15:58:00,94.98,95.015,94.97,95.015,221200000.0
2009-05-27 15:59:00,95.03,95.07,95.01,95.05,672200000.0
2009-05-27 16:00:00,95.05,95.065,94.95,94.955,517900000.0
2009-05-27 16:01:00,94.95,94.965,94.905,94.95,752400004.0
2009-05-27 16:02:00,94.94,94.965,94.85,94.85,562800001.0
2009-05-27 16:03:00,94.85,94.94,94.85,94.91,668300000.0
2009-05-27 16:04:00,94.91,94.925,94.89,94.91,701000001.0
2009-05-27 16:05:00,94.92,94.945,94.91,94.945,578099997.0
2009-05-27 16:06:00,94.95,94.97,94.94,94.955,453500000.0
2009-05-27 16:07:00,94.97,94.985,94.95,94.96,650600002.0
2009-05-27 16:08:00,94.96,95.03,94.96,95.02,725000001.0
2009-05-27 16:09:00,95.02,95.05,94.965,95.005,931300008.0
2009-05-27 16:10:00,95.005,95.04,95.0,95.01,402200006.0
2009-05-27 16:11:00,95.01,95.03,94.98,94.99,288099999.0
2009-05-27 16:12:00,94.995,95.055,94.99,95.035,588200005.0
2009-05-27 16:13:00,95.04,95.04,95.005,95.005,444600000.0
2009-05-27 16:14:00,95.005,95.005,94.98,94.98,359600002.0
2009-05-27 16:15:00,94.98,95.055,94.97,95.05,966800004.0
2009-05-27 16:16:00,95.05,95.08,95.03,95.055,736900001.0
2009-05-27 16:17:00,95.055,95.105,95.05,95.065,843600001.0
2009-05-27 16:18:00,95.065,95.08,95.06,95.07,514000002.0
2009-05-27 16:19:00,95.07,95.09,95.065,95.075,750300002.0
2009-05-27 16:20:00,95.075,95.095,95.07,95.07,732300003.0
2009-05-27 16:21:00,95.07,95.095,95.07,95.085,874799997.0
2009-05-27 16:22:00,95.09,95.16,95.09,95.16,1199099997.0
2009-05-27 16:23:00,95.155,95.165,95.125,95.125,1143000000.0
2009-05-27 16:24:00,95.125,95.16,95.125,95.155,1132300002.0
2009-05-27 16:25:00,95.15,95.155,95.13,95.15,880200004.0
2009-05-27 16:26:00,95.15,95.16,95.125,95.125,1068199999.0
2009-05-27 16:27:00,95.125,95.14,95.12,95.12,1021599997.0
2009-05-27 16:28:00,95.12,95.165,95.12,95.155,967400009.0
2009-05-27 16:29:00,95.155,95.18,95.12,95.145,1063000009.0
2009-05-27 16:30:00,95.145,95.155,95.135,95.14,1097400007.0
2009-05-27 16:31:00,95.14,95.17,95.14,95.16,601200005.0
2009-05-27 16:32:00,95.17,95.21,95.16,95.205,1218200002.0
2009-05-27 16:33:00,95.205,95.265,95.205,95.24,1042800005.0
2009-05-27 16:34:00,95.235,95.26,95.23,95.24,849800004.0
2009-05-27 16:35:00,95.24,95.25,95.22,95.24,577200001.0
2009-05-27 16:36:00,95.24,95.265,95.235,95.26,832200003.0
2009-05-27 16:37:00,95.26,95.27,95.25,95.27,465800000.0
2009-05-27 16:38:00,95.265,95.265,95.22,95.235,786800002.0
2009-05-27 16:39:00,95.235,95.245,95.22,95.23,876400005.0
2009-05-27 16:40:00,95.235,95.24,95.23,95.24,412800001.0
2009-05-27 16:41:00,95.23,95.24,95.21,95.21,734000001.0
2009-05-27 16:42:00,95.21,95.225,95.2,95.21,670600003.0
2009-05-27 16:43:00,95.21,95.21,95.17,95.195,630999998.0
2009-05-27 16:44:00,95.19,95.195,95.16,95.165,1238000005.0
2009-05-27 16:45:00,95.165,95.18,95.16,95.165,789000008.0
2009-05-27 16:46:00,95.165,95.18,95.165,95.18,484400004.0
2009-05-27 16:47:00,95.18,95.19,95.175,95.18,416400001.0
2009-05-27 16:48:00,95.175,95.195,95.155,95.155,697800004.0
2009-05-27 16:49:00,95.155,95.18,95.14,95.15,958600004.0
2009-05-27 16:50:00,95.15,95.17,95.15,95.16,656500005.0
2009-05-27 16:51:00,95.17,95.17,95.15,95.15,481600004.0
2009-05-27 16:52:00,95.15,95.16,95.125,95.13,715499998.0
2009-05-27 16:53:00,95.13,95.175,95.12,95.175,633400005.0
2009-05-27 16:54:00,95.17,95.175,95.15,95.15,779500001.0
2009-05-27 16:55:00,95.15,95.17,95.15,95.15,855800001.0
2009-05-27 16:56:00,95.15,95.165,95.08,95.095,884000008.0
2009-05-27 16:57:00,95.095,95.13,95.095,95.13,800300007.0
2009-05-27 16:58:00,95.12,95.125,95.095,95.095,803400001.0
2009-05-27 16:59:00,95.105,95.14,95.095,95.13,1168800000.0
2009-05-27 17:00:00,95.13,95.135,95.1,95.1,941800004.0
2009-05-27 17:01:00,95.1,95.15,95.1,95.12,816000009.0
2009-05-27 17:02:00,95.12,95.14,95.11,95.12,694400002.0
2009-05-27 17:03:00,95.125,95.14,95.12,95.13,1139700001.0
2009-05-27 17:04:00,95.125,95.145,95.12,95.14,992800005.0
2009-05-27 17:05:00,95.145,95.185,95.14,95.18,1162799997.0
2009-05-27 17:06:00,95.185,95.245,95.175,95.245,775000002.0
2009-05-27 17:07:00,95.245,95.27,95.235,95.25,878600005.0
2009-05-27 17:08:00,95.25,95.26,95.21,95.25,1293200010.0
2009-05-27 17:09:00,95.25,95.265,95.24,95.255,824400003.0
2009-05-27 17:10:00,95.25,95.275,95.225,95.23,726200001.0
2009-05-27 17:11:00,95.23,95.26,95.195,95.235,890299999.0
2009-05-27 17:12:00,95.235,95.275,95.235,95.245,952900001.0
2009-05-27 17:13:00,95.245,95.255,95.23,95.235,1027000009.0
2009-05-27 17:14:00,95.235,95.25,95.225,95.245,771000003.0
2009-05-27 17:15:00,95.245,95.26,95.24,95.255,501600000.0
2009-05-27 17:16:00,95.255,95.27,95.245,95.26,548000005.0
2009-05-27 17:17:00,95.27,95.27,95.26,95.26,617600005.0
2009-05-27 17:18:00,95.26,95.265,95.215,95.25,736800000.0
2009-05-27 17:19:00,95.25,95.26,95.22,95.24,681400003.0
2009-05-27 17:20:00,95.24,95.25,95.225,95.25,707800012.0
2009-05-27 17:21:00,95.245,95.255,95.23,95.245,647200008.0
2009-05-27 17:22:00,95.255,95.255,95.225,95.235,305200001.0
2009-05-27 17:23:00,95.235,95.25,95.2,95.225,669100000.0
2009-05-27 17:24:00,95.225,95.23,95.205,95.205,587000000.0
2009-05-27 17:25:00,95.205,95.215,95.2,95.21,400600000.0
2009-05-27 17:26:00,95.21,95.23,95.21,95.22,385400000.0
2009-05-27 17:27:00,95.225,95.225,95.205,95.22,745000001.0
2009-05-27 17:28:00,95.215,95.245,95.16,95.16,726000004.0
2009-05-27 17:29:00,95.16,95.165,95.105,95.12,743800001.0
2009-05-27 17:30:00,95.12,95.14,95.11,95.135,392800005.0
2009-05-27 17:31:00,95.135,95.18,95.135,95.175,393200001.0
2009-05-27 17:32:00,95.18,95.19,95.165,95.17,460800001.0
2009-05-27 17:33:00,95.17,95.17,95.15,95.16,500400003.0
2009-05-27 17:34:00,95.15,95.17,95.15,95.165,354400004.0
2009-05-27 17:35:00,95.165,95.17,95.16,95.17,576799999.0
2009-05-27 17:36:00,95.16,95.18,95.16,95.175,514000002.0
2009-05-27 17:37:00,95.18,95.185,95.16,95.16,470900000.0
2009-05-27 17:38:00,95.155,95.175,95.125,95.165,323800001.0
2009-05-27 17:39:00,95.165,95.17,95.13,95.13,416999999.0
2009-05-27 17:40:00,95.13,95.13,95.11,95.12,381600000.0
2009-05-27 17:41:00,95.115,95.12,95.08,95.085,246199999.0
2009-05-27 17:42:00,95.085,95.09,95.06,95.07,553200001.0
2009-05-27 17:43:00,95.065,95.07,95.06,95.06,351000001.0
2009-05-27 17:44:00,95.06,95.07,95.06,95.06,321800000.0
2009-05-27 17:45:00,95.06,95.07,95.06,95.065,287399998.0
2009-05-27 17:46:00,95.065,95.075,95.065,95.07,141600000.0
2009-05-27 17:47:00,95.065,95.07,95.065,95.065,242400000.0
2009-05-27 17:48:00,95.065,95.08,95.06,95.08,255200000.0
2009-05-27 17:49:00,95.08,95.095,95.08,95.09,156600000.0
2009-05-27 17:50:00,95.09,95.16,95.09,95.15,286000000.0
2009-05-27 17:51:00,95.145,95.16,95.1,95.11,550900002.0
2009-05-27 17:52:00,95.11,95.11,95.055,95.07,562599997.0
2009-05-27 17:53:00,95.07,95.07,95.065,95.065,89200000.0
2009-05-27 17:54:00,95.07,95.09,94.915,94.96,526300000.0
2009-05-27 17:55:00,94.96,94.975,94.93,94.97,455900001.0
2009-05-27 17:56:00,94.97,94.985,94.945,94.945,139500000.0
2009-05-27 17:57:00,94.965,94.975,94.96,94.96,157200000.0
2009-05-27 17:58:00,94.97,94.99,94.955,94.985,248200000.0
2009-05-27 17:59:00,94.985,95.01,94.985,95.01,270400000.0
2009-05-27 18:00:00,95.01,95.09,95.01,95.07,683800001.0
2009-05-27 18:01:00,95.06,95.06,95.02,95.045,352599999.0
2009-05-27 18:02:00,95.05,95.05,94.985,95.005,465699998.0
2009-05-27 18:03:00,95.0,95.005,94.99,94.995,189400000.0
2009-05-27 18:04:00,94.99,94.99,94.975,94.975,424000000.0
2009-05-27 18:05:00,94.975,94.98,94.96,94.97,306599998.0
2009-05-27 18:06:00,94.98,95.02,94.975,95.02,237800000.0
2009-05-27 18:07:00,95.02,95.04,95.02,95.02,327800000.0
2009-05-27 18:08:00,95.02,95.02,95.01,95.02,289800002.0
2009-05-27 18:09:00,95.02,95.02,95.005,95.02,83000000.0
2009-05-27 18:10:00,95.02,95.05,95.01,95.03,306799999.0
2009-05-27 18:11:00,95.03,95.03,95.02,95.02,178200000.0
2009-05-27 18:12:00,95.02,95.03,95.015,95.02,167000001.0
2009-05-27 18:13:00,95.02,95.02,95.005,95.01,289000000.0
2009-05-27 18:14:00,95.01,95.01,94.97,94.97,875399995.0
2009-05-27 18:15:00,94.98,95.0,94.93,94.99,950200003.0
2009-05-27 18:16:00,94.99,95.0,94.96,94.96,436599998.0
2009-05-27 18:17:00,94.96,94.98,94.945,94.98,392600000.0
2009-05-27 18:18:00,94.98,95.0,94.965,94.97,457400000.0
2009-05-27 18:19:00,94.97,94.97,94.955,94.97,159600002.0
2009-05-27 18:20:00,94.96,94.97,94.96,94.97,44800000.0
2009-05-27 18:21:00,94.975,94.98,94.965,94.97,142600000.0
2009-05-27 18:22:00,94.975,94.975,94.94,94.95,227600001.0
2009-05-27 18:23:00,94.945,94.98,94.94,94.97,186999999.0
2009-05-27 18:24:00,94.96,94.99,94.96,94.98,171799998.0
2009-05-27 18:25:00,94.98,94.99,94.965,94.99,466000002.0
2009-05-27 18:26:00,94.99,94.99,94.99,94.99,71200000.0
2009-05-27 18:27:00,94.99,94.995,94.965,94.97,324399998.0
2009-05-27 18:28:00,94.97,94.97,94.935,94.94,270600002.0
2009-05-27 18:29:00,94.93,94.95,94.93,94.95,96400000.0
2009-05-27 18:30:00,94.95,94.98,94.95,94.97,292600002.0
2009-05-27 18:31:00,94.975,94.975,94.94,94.94,258599997.0
2009-05-27 18:32:00,94.945,94.97,94.935,94.97,463200001.0
2009-05-27 18:33:00,94.97,94.97,94.97,94.97,46000000.0
2009-05-27 18:34:00,94.98,95.0,94.965,94.99,396400001.0
2009-05-27 18:35:00,94.99,95.0,94.985,94.995,300600000.0
2009-05-27 18:36:00,94.995,95.04,94.995,95.0,387199998.0
2009-05-27 18:37:00,95.0,95.0,95.0,95.0,66800000.0
2009-05-27 18:38:00,95.005,95.005,94.995,95.0,323000001.0
2009-05-27 18:39:00,95.0,95.03,94.995,95.015,457000000.0
2009-05-27 18:40:00,95.01,95.02,95.0,95.0,302999996.0
2009-05-27 18:41:00,95.0,95.005,94.99,94.99,293800000.0
2009-05-27 18:42:00,94.99,95.0,94.97,94.97,175600000.0
2009-05-27 18:43:00,94.97,94.99,94.965,94.97,271200002.0
2009-05-27 18:44:00,94.97,94.975,94.955,94.97,154999998.0
2009-05-27 18:45:00,94.975,94.98,94.965,94.97,150600000.0
2009-05-27 18:46:00,94.97,95.0,94.97,94.975,512799999.0
2009-05-27 18:47:00,94.98,95.01,94.97,94.97,639400002.0
2009-05-27 18:48:00,94.97,94.97,94.97,94.97,63000000.0
2009-05-27 18:49:00,94.97,94.97,94.955,94.96,66000000.0
2009-05-27 18:50:00,94.97,95.0,94.97,95.0,172000001.0
2009-05-27 18:51:00,95.0,95.035,94.995,95.005,499600002.0
2009-05-27 18:52:00,95.005,95.01,95.0,95.0,96800000.0
2009-05-27 18:53:00,95.0,95.0,94.995,95.0,42800000.0
2009-05-27 18:54:00,94.99,95.005,94.975,95.005,143599999.0
2009-05-27 18:55:00,95.005,95.02,94.995,95.02,351200000.0
2009-05-27 18:56:00,95.02,95.04,95.02,95.03,245500002.0
2009-05-27 18:57:00,95.04,95.04,94.975,94.98,575000005.0
2009-05-27 18:58:00,94.99,95.03,94.99,95.03,152600000.0
2009-05-27 18:59:00,95.02,95.03,94.985,94.99,426800003.0
2009-05-27 19:00:00,94.975,94.995,94.97,94.99,637600000.0
2009-05-27 19:01:00,94.99,95.01,94.98,95.0,478599999.0
2009-05-27 19:02:00,95.01,95.03,94.995,95.0,501600001.0
2009-05-27 19:03:00,95.005,95.02,94.995,95.0,497600000.0
2009-05-27 19:04:00,95.0,95.0,94.965,94.965,378800002.0
2009-05-27 19:05:00,94.97,94.97,94.95,94.96,163199998.0
2009-05-27 19:06:00,94.96,94.98,94.96,94.97,307600003.0
2009-05-27 19:07:00,94.99,94.99,94.955,94.98,294400001.0
2009-05-27 19:08:00,94.98,95.01,94.98,95.01,139400000.0
2009-05-27 19:09:00,95.01,95.03,95.01,95.03,322399996.0
2009-05-27 19:10:00,95.03,95.06,95.015,95.06,207000002.0
2009-05-27 19:11:00,95.06,95.06,95.025,95.05,200200000.0
2009-05-27 19:12:00,95.05,95.05,95.035,95.04,139000000.0
2009-05-27 19:13:00,95.05,95.06,95.05,95.06,65400000.0
2009-05-27 19:14:00,95.06,95.06,95.06,95.06,42000000.0
2009-05-27 19:15:00,95.06,95.07,95.055,95.06,277000002.0
2009-05-27 19:16:00,95.07,95.11,95.055,95.1,366000005.0
2009-05-27 19:17:00,95.09,95.1,95.085,95.09,264200000.0
2009-05-27 19:18:00,95.09,95.14,95.09,95.13,301400000.0
2009-05-27 19:19:00,95.14,95.15,95.125,95.13,287599999.0
2009-05-27 19:20:00,95.12,95.13,95.105,95.13,466600002.0
2009-05-27 19:21:00,95.115,95.13,95.11,95.13,387600002.0
2009-05-27 19:22:00,95.13,95.13,95.115,95.125,339400003.0
2009-05-27 19:23:00,95.125,95.155,95.125,95.155,347200000.0
2009-05-27 19:24:00,95.16,95.16,95.145,95.16,147199999.0
2009-05-27 19:25:00,95.145,95.15,95.145,95.15,92000001.0
2009-05-27 19:26:00,95.15,95.15,95.135,95.14,240200000.0
2009-05-27 19:27:00,95.14,95.14,95.14,95.14,33200000.0
2009-05-27 19:28:00,95.14,95.15,95.135,95.14,125800001.0
2009-05-27 19:29:00,95.13,95.15,95.13,95.15,260200004.0
2009-05-27 19:30:00,95.15,95.155,95.145,95.145,44600000.0
2009-05-27 19:31:00,95.15,95.15,95.125,95.14,153799998.0
2009-05-27 19:32:00,95.15,95.15,95.135,95.14,217399998.0
2009-05-27 19:33:00,95.14,95.16,95.14,95.15,130800000.0
2009-05-27 19:34:00,95.15,95.16,95.135,95.145,223800001.0
2009-05-27 19:35:00,95.145,95.15,95.12,95.15,564800003.0
2009-05-27 19:36:00,95.15,95.17,95.145,95.16,171000003.0
2009-05-27 19:37:00,95.16,95.16,95.1,95.13,560400003.0
2009-05-27 19:38:00,95.13,95.17,95.13,95.15,411400000.0
2009-05-27 19:39:00,95.155,95.16,95.145,95.155,126400003.0
2009-05-27 19:40:00,95.145,95.155,95.145,95.145,233799998.0
2009-05-27 19:41:00,95.15,95.16,95.15,95.16,33200000.0
2009-05-27 19:42:00,95.16,95.17,95.16,95.17,15200000.0
2009-05-27 19:43:00,95.155,95.165,95.155,95.165,90599999.0
2009-05-27 19:44:00,95.17,95.18,95.17,95.18,91400000.0
2009-05-27 19:45:00,95.18,95.18,95.18,95.18,127800000.0
2009-05-27 19:46:00,95.18,95.2,95.175,95.19,521600003.0
2009-05-27 19:47:00,95.18,95.19,95.165,95.175,311400003.0
2009-05-27 19:48:00,95.175,95.175,95.165,95.17,60999998.0
2009-05-27 19:49:00,95.17,95.19,95.165,95.175,618000000.0
2009-05-27 19:50:00,95.19,95.205,95.165,95.19,690000003.0
2009-05-27 19:51:00,95.19,95.24,95.19,95.24,706600004.0
2009-05-27 19:52:00,95.245,95.305,95.245,95.27,870200000.0
2009-05-27 19:53:00,95.28,95.33,95.26,95.3,718100000.0
2009-05-27 19:54:00,95.3,95.31,95.29,95.3,421800003.0
2009-05-27 19:55:00,95.3,95.31,95.275,95.3,565599997.0
2009-05-27 19:56:00,95.285,95.3,95.285,95.29,442200001.0
2009-05-27 19:57:00,95.28,95.29,95.26,95.27,676599993.0
2009-05-27 19:58:00,95.26,95.27,95.26,95.26,316600000.0
2009-05-27 19:59:00,95.26,95.27,95.245,95.255,351600000.0
2009-05-27 20:00:00,95.25,95.26,95.25,95.26,145000000.0
2009-05-27 20:01:00,95.26,95.27,95.225,95.23,431300000.0
2009-05-27 20:02:00,95.23,95.23,95.22,95.22,203200000.0
2009-05-27 20:03:00,95.22,95.22,95.19,95.19,136800001.0
2009-05-27 20:04:00,95.19,95.2,95.155,95.155,265600000.0
2009-05-27 20:05:00,95.16,95.21,95.16,95.21,305400000.0
2009-05-27 20:06:00,95.21,95.22,95.19,95.2,398399998.0
2009-05-27 20:07:00,95.21,95.22,95.2,95.22,259399998.0
2009-05-27 20:08:00,95.22,95.26,95.22,95.25,277400000.0
2009-05-27 20:09:00,95.25,95.26,95.22,95.23,307800000.0
2009-05-27 20:10:00,95.23,95.24,95.2,95.205,286200000.0
2009-05-27 20:11:00,95.2,95.2,95.17,95.2,449800000.0
2009-05-27 20:12:00,95.2,95.22,95.18,95.21,245400000.0
2009-05-27 20:13:00,95.2,95.21,95.19,95.21,204400000.0
2009-05-27 20:14:00,95.21,95.21,95.19,95.2,228400000.0
2009-05-27 20:15:00,95.19,95.215,95.19,95.19,198600000.0
2009-05-27 20:16:00,95.19,95.22,95.19,95.22,202400000.0
2009-05-27 20:17:00,95.22,95.22,95.21,95.215,262800002.0
2009-05-27 20:18:00,95.23,95.25,95.225,95.24,233400000.0
2009-05-27 20:19:00,95.24,95.25,95.23,95.25,212000000.0
2009-05-27 20:20:00,95.25,95.26,95.22,95.23,432399999.0
2009-05-27 20:21:00,95.23,95.235,95.2,95.2,454200005.0
2009-05-27 20:22:00,95.2,95.2,95.17,95.185,416200002.0
2009-05-27 20:23:00,95.19,95.2,95.185,95.19,331000001.0
2009-05-27 20:24:00,95.19,95.2,95.19,95.19,165400000.0
2009-05-27 20:25:00,95.19,95.2,95.175,95.2,244200000.0
2009-05-27 20:26:00,95.2,95.21,95.18,95.195,369000000.0
2009-05-27 20:27:00,95.19,95.2,95.19,95.195,188200001.0
2009-05-27 20:28:00,95.19,95.2,95.19,95.19,144199999.0
2009-05-27 20:29:00,95.19,95.2,95.18,95.2,219699999.0
2009-05-27 20:30:00,95.2,95.2,95.18,95.19,237600000.0
2009-05-27 20:31:00,95.185,95.2,95.185,95.19,149400000.0
2009-05-27 20:32:00,95.19,95.19,95.18,95.185,142600000.0
2009-05-27 20:33:00,95.185,95.2,95.18,95.19,346600000.0
2009-05-27 20:34:00,95.19,95.19,95.19,95.19,281800000.0
2009-05-27 20:35:00,95.19,95.19,95.19,95.19,69200000.0
2009-05-27 20:36:00,95.19,95.19,95.19,95.19,18000000.0
2009-05-27 20:37:00,95.19,95.22,95.19,95.21,112200000.0
2009-05-27 20:38:00,95.21,95.21,95.19,95.2,163200000.0
2009-05-27 20:39:00,95.2,95.22,95.2,95.22,99200000.0
2009-05-27 20:40:00,95.22,95.22,95.21,95.21,184400000.0
2009-05-27 20:41:00,95.22,95.225,95.21,95.22,79600000.0
2009-05-27 20:42:00,95.225,95.225,95.22,95.22,34400000.0
2009-05-27 20:43:00,95.225,95.23,95.22,95.22,69400000.0
2009-05-27 20:44:00,95.22,95.26,95.22,95.26,284199999.0
2009-05-27 20:45:00,95.25,95.25,95.23,95.23,276999998.0
2009-05-27 20:46:00,95.23,95.25,95.23,95.24,191200000.0
2009-05-27 20:47:00,95.245,95.25,95.24,95.24,179399999.0
2009-05-27 20:48:00,95.235,95.235,95.22,95.22,157399998.0
2009-05-27 20:49:00,95.22,95.245,95.2,95.245,227399999.0
2009-05-27 20:50:00,95.245,95.245,95.205,95.22,242400000.0
2009-05-27 20:51:00,95.22,95.22,95.215,95.22,104600000.0
2009-05-27 20:52:00,95.22,95.22,95.21,95.22,95000000.0
2009-05-27 20:53:00,95.22,95.22,95.215,95.22,35000000.0
2009-05-27 20:54:00,95.215,95.22,95.2,95.21,178199999.0
2009-05-27 20:55:00,95.2,95.2,95.19,95.2,92999998.0
2009-05-27 20:56:00,95.195,95.2,95.165,95.18,500199999.0
2009-05-27 20:57:00,95.17,95.2,95.145,95.2,455800000.0
2009-05-27 20:58:00,95.18,95.2,95.16,95.2,651800000.0
2009-05-27 20:59:00,95.2,95.21,95.18,95.19,308399999.0
2009-05-27 21:00:00,95.19,95.2,95.19,95.19,192800000.0
2009-05-27 21:01:00,95.19,95.19,95.19,95.19,69200000.0
2009-05-27 21:02:00,95.2,95.2,95.18,95.19,221000000.0
2009-05-27 21:03:00,95.19,95.2,95.19,95.195,160000003.0
2009-05-27 21:04:00,95.19,95.19,95.19,95.19,40800000.0
2009-05-27 21:05:00,95.19,95.19,95.19,95.19,151400000.0
2009-05-27 21:06:00,95.19,95.2,95.185,95.19,154600000.0
2009-05-27 21:07:00,95.19,95.195,95.19,95.195,146800001.0
2009-05-27 21:08:00,95.195,95.195,95.195,95.195,10600000.0
2009-05-27 21:09:00,95.2,95.2,95.19,95.19,80200000.0
2009-05-27 21:10:00,95.19,95.19,95.19,95.19,18000000.0
2009-05-27 21:11:00,95.19,95.19,95.165,95.17,107000001.0
2009-05-27 21:12:00,95.17,95.175,95.17,95.17,156000000.0
2009-05-27 21:13:00,95.17,95.195,95.17,95.195,218400000.0
2009-05-27 21:14:00,95.19,95.22,95.19,95.22,21800000.0
2009-05-27 21:15:00,95.22,95.23,95.22,95.22,55000000.0
2009-05-27 21:16:00,95.22,95.22,95.21,95.22,48800000.0
2009-05-27 21:17:00,95.22,95.22,95.21,95.215,64000000.0
2009-05-27 21:18:00,95.21,95.235,95.21,95.23,178000000.0
2009-05-27 21:19:00,95.235,95.25,95.23,95.24,168400000.0
2009-05-27 21:20:00,95.24,95.24,95.22,95.225,219600000.0
2009-05-27 21:21:00,95.225,95.24,95.22,95.23,351000000.0
2009-05-27 21:22:00,95.23,95.23,95.22,95.22,113200001.0
2009-05-27 21:23:00,95.215,95.215,95.175,95.2,275099999.0
2009-05-27 21:24:00,95.195,95.205,95.18,95.2,283600000.0
2009-05-27 21:25:00,95.2,95.22,95.18,95.195,572699998.0
2009-05-27 21:26:00,95.195,95.195,95.16,95.18,687200000.0
2009-05-27 21:27:00,95.18,95.19,95.17,95.175,671900001.0
2009-05-27 21:28:00,95.175,95.185,95.17,95.17,305400001.0
2009-05-27 21:29:00,95.17,95.2,95.17,95.2,251600000.0
2009-05-27 21:30:00,95.2,95.205,95.19,95.2,227000000.0
2009-05-27 21:31:00,95.195,95.195,95.175,95.18,269400001.0
2009-05-27 21:32:00,95.18,95.195,95.18,95.195,170799999.0
2009-05-27 21:33:00,95.19,95.195,95.19,95.19,223000000.0
2009-05-27 21:34:00,95.19,95.21,95.19,95.2,160000000.0
2009-05-27 21:35:00,95.2,95.2,95.19,95.2,107200000.0
2009-05-27 21:36:00,95.2,95.2,95.19,95.19,357600000.0
2009-05-27 21:37:00,95.195,95.2,95.19,95.19,129000000.0
2009-05-27 21:38:00,95.19,95.19,95.18,95.19,165600000.0
2009-05-27 21:39:00,95.185,95.19,95.17,95.18,343200001.0
2009-05-27 21:40:00,95.185,95.19,95.17,95.18,316400002.0
2009-05-27 21:41:00,95.18,95.19,95.18,95.18,217999999.0
2009-05-27 21:42:00,95.18,95.18,95.16,95.16,200399999.0
2009-05-27 21:43:00,95.16,95.17,95.16,95.17,292600000.0
2009-05-27 21:44:00,95.17,95.19,95.17,95.19,130400000.0
2009-05-27 21:45:00,95.19,95.19,95.18,95.19,175799999.0
2009-05-27 21:46:00,95.2,95.2,95.19,95.2,133700000.0
2009-05-27 21:47:00,95.21,95.22,95.19,95.19,251000000.0
2009-05-27 21:48:00,95.19,95.2,95.19,95.195,196600000.0
2009-05-27 21:49:00,95.195,95.195,95.19,95.195,145600000.0
2009-05-27 21:50:00,95.195,95.195,95.19,95.19,145400000.0
2009-05-27 21:51:00,95.19,95.19,95.19,95.19,549000000.0
2009-05-27 21:52:00,95.19,95.19,95.19,95.19,378000000.0
2009-05-27 21:53:00,95.19,95.2,95.19,95.19,346800001.0
2009-05-27 21:54:00,95.19,95.2,95.19,95.19,196800001.0
2009-05-27 21:55:00,95.19,95.2,95.19,95.19,323000000.0
2009-05-27 21:56:00,95.19,95.22,95.19,95.22,309800000.0
2009-05-27 21:57:00,95.22,95.23,95.22,95.23,276800000.0
2009-05-27 21:58:00,95.235,95.235,95.23,95.23,133000000.0
2009-05-27 21:59:00,95.23,95.23,95.195,95.205,251199999.0
2009-05-27 22:00:00,95.21,95.21,95.19,95.19,119800000.0
2009-05-27 22:01:00,95.2,95.2,95.19,95.19,312000000.0
2009-05-27 22:02:00,95.195,95.21,95.19,95.19,388600001.0
2009-05-27 22:03:00,95.19,95.22,95.19,95.215,240800000.0
2009-05-27 22:04:00,95.215,95.215,95.2,95.215,101600000.0
2009-05-27 22:05:00,95.22,95.23,95.22,95.23,102200001.0
2009-05-27 22:06:00,95.22,95.22,95.22,95.22,89800000.0
2009-05-27 22:07:00,95.215,95.215,95.215,95.215,15600000.0
2009-05-27 22:08:00,95.215,95.22,95.215,95.22,55800000.0
2009-05-27 22:09:00,95.215,95.215,95.195,95.195,111800001.0
2009-05-27 22:10:00,95.195,95.2,95.19,95.19,87800000.0
2009-05-27 22:11:00,95.191,95.193,95.186,95.186,56800000.0
2009-05-27 22:12:00,95.2,95.205,95.2,95.205,56800000.0
2009-05-27 22:13:00,95.205,95.205,95.2,95.2,34400000.0
2009-05-27 22:14:00,95.2,95.215,95.195,95.195,178200000.0
2009-05-27 22:15:00,95.195,95.205,95.195,95.205,95200000.0
2009-05-27 22:16:00,95.2,95.2,95.19,95.195,95200000.0
2009-05-27 22:17:00,95.195,95.195,95.19,95.195,35000000.0
2009-05-27 22:18:00,95.2,95.205,95.2,95.2,69600000.0
2009-05-27 22:19:00,95.2,95.205,95.2,95.2,44000000.0
2009-05-27 22:20:00,95.205,95.205,95.195,95.205,93800000.0
2009-05-27 22:21:00,95.205,95.205,95.205,95.205,57200000.0
2009-05-27 22:22:00,95.205,95.205,95.205,95.205,57200000.0
2009-05-27 22:23:00,95.205,95.205,95.205,95.205,20800000.0
2009-05-27 22:24:00,95.21,95.225,95.2,95.22,128400000.0
2009-05-27 22:25:00,95.225,95.25,95.225,95.25,134400000.0
2009-05-27 22:26:00,95.25,95.27,95.245,95.255,392599999.0
2009-05-27 22:27:00,95.255,95.255,95.24,95.24,100800001.0
2009-05-27 22:28:00,95.25,95.25,95.205,95.23,267700002.0
2009-05-27 22:29:00,95.22,95.25,95.22,95.25,300400000.0
2009-05-27 22:30:00,95.24,95.265,95.225,95.25,530099999.0
2009-05-27 22:31:00,95.25,95.25,95.25,95.25,151800000.0
2009-05-27 22:32:00,95.25,95.26,95.245,95.26,62600000.0
2009-05-27 22:33:00,95.25,95.25,95.245,95.245,86600000.0
2009-05-27 22:34:00,95.239,95.239,95.236,95.237,222800000.0
2009-05-27 22:35:00,95.25,95.26,95.245,95.25,222800000.0
2009-05-27 22:36:00,95.255,95.255,95.25,95.25,33600000.0
2009-05-27 22:37:00,95.25,95.25,95.25,95.25,32200000.0
2009-05-27 22:38:00,95.25,95.26,95.25,95.26,110800000.0
2009-05-27 22:39:00,95.26,95.26,95.25,95.25,83800000.0
2009-05-27 22:40:00,95.26,95.265,95.25,95.26,272600000.0
2009-05-27 22:41:00,95.26,95.26,95.25,95.26,220500000.0
2009-05-27 22:42:00,95.26,95.26,95.26,95.26,33600000.0
2009-05-27 22:43:00,95.26,95.26,95.25,95.26,81800000.0
2009-05-27 22:44:00,95.26,95.28,95.255,95.275,216200000.0
2009-05-27 22:45:00,95.275,95.275,95.265,95.27,57400000.0
2009-05-27 22:46:00,95.27,95.27,95.27,95.27,15200000.0
2009-05-27 22:47:00,95.28,95.28,95.27,95.28,79000000.0
2009-05-27 22:48:00,95.28,95.28,95.275,95.28,122200000.0
2009-05-27 22:49:00,95.28,95.285,95.28,95.28,84200000.0
2009-05-27 22:50:00,95.28,95.28,95.27,95.27,59400000.0
2009-05-27 22:51:00,95.27,95.29,95.265,95.27,194600000.0
2009-05-27 22:52:00,95.27,95.29,95.27,95.285,45600000.0
2009-05-27 22:53:00,95.28,95.28,95.275,95.28,121400000.0
2009-05-27 22:54:00,95.28,95.28,95.28,95.28,93800000.0
2009-05-27 22:55:00,95.295,95.295,95.28,95.29,63000000.0
2009-05-27 22:56:00,95.3,95.305,95.285,95.29,116800000.0
2009-05-27 22:57:00,95.305,95.34,95.29,95.305,442600000.0
2009-05-27 22:58:00,95.3,95.315,95.26,95.31,319000000.0
2009-05-27 22:59:00,95.295,95.34,95.295,95.325,355200000.0
2009-05-27 23:00:00,95.325,95.37,95.325,95.345,216000000.0
2009-05-27 23:01:00,95.345,95.37,95.28,95.37,72400000.0
2009-05-27 23:02:00,95.335,95.375,95.28,95.29,264000000.0
2009-05-27 23:03:00,95.3,95.335,95.26,95.28,406400000.0
2009-05-27 23:04:00,95.275,95.315,95.265,95.275,478400000.0
2009-05-27 23:05:00,95.28,95.28,95.26,95.265,376000000.0
2009-05-27 23:06:00,95.255,95.27,95.23,95.255,91200000.0
2009-05-27 23:07:00,95.26,95.27,95.245,95.27,181200000.0
2009-05-27 23:08:00,95.27,95.27,95.265,95.27,10200000.0
2009-05-27 23:09:00,95.265,95.275,95.26,95.275,63800000.0
2009-05-27 23:10:00,95.27,95.275,95.25,95.25,45000000.0
2009-05-27 23:11:00,95.26,95.28,95.26,95.275,65000000.0
2009-05-27 23:12:00,95.27,95.28,95.235,95.275,185000000.0
2009-05-27 23:13:00,95.28,95.295,95.27,95.275,182200001.0
2009-05-27 23:14:00,95.275,95.315,95.25,95.3,230200000.0
2009-05-27 23:15:00,95.3,95.31,95.3,95.3,56400000.0
2009-05-27 23:16:00,95.305,95.315,95.295,95.315,76800000.0
2009-05-27 23:17:00,95.325,95.335,95.32,95.335,37200000.0
2009-05-27 23:18:00,95.34,95.34,95.325,95.325,40800000.0
2009-05-27 23:19:00,95.325,95.33,95.32,95.32,71400000.0
2009-05-27 23:20:00,95.335,95.355,95.305,95.315,321699997.0
2009-05-27 23:21:00,95.325,95.325,95.31,95.31,23000000.0
2009-05-27 23:22:00,95.31,95.31,95.3,95.3,70600000.0
2009-05-27 23:23:00,95.285,95.285,95.285,95.285,38400000.0
2009-05-27 23:24:00,95.3,95.31,95.3,95.31,25600000.0
2009-05-27 23:25:00,95.315,95.32,95.31,95.315,34600000.0
2009-05-27 23:26:00,95.315,95.315,95.305,95.305,42600000.0
2009-05-27 23:27:00,95.31,95.315,95.305,95.305,53600000.0
2009-05-27 23:28:00,95.305,95.305,95.3,95.3,7600000.0
2009-05-27 23:29:00,95.285,95.285,95.28,95.28,14200000.0
2009-05-27 23:30:00,95.285,95.295,95.285,95.295,21400000.0
2009-05-27 23:31:00,95.3,95.31,95.285,95.285,147800000.0
2009-05-27 23:32:00,95.29,95.29,95.235,95.24,115200000.0
2009-05-27 23:33:00,95.25,95.275,95.25,95.27,176400000.0
2009-05-27 23:34:00,95.27,95.27,95.245,95.245,100000000.0
2009-05-27 23:35:00,95.245,95.25,95.245,95.245,20400000.0
2009-05-27 23:36:00,95.245,95.25,95.245,95.25,11400000.0
2009-05-27 23:37:00,95.245,95.25,95.245,95.245,35800000.0
2009-05-27 23:38:00,95.245,95.245,95.245,95.245,11400000.0
2009-05-27 23:39:00,95.245,95.26,95.24,95.24,38200000.0
2009-05-27 23:40:00,95.26,95.275,95.26,95.27,22800000.0
2009-05-27 23:41:00,95.275,95.275,95.27,95.27,7600000.0
2009-05-27 23:42:00,95.27,95.31,95.235,95.255,210100000.0
2009-05-27 23:43:00,95.295,95.295,95.295,95.295,3800000.0
2009-05-27 23:44:00,95.285,95.3,95.275,95.275,70200000.0
2009-05-27 23:45:00,95.28,95.285,95.28,95.285,34000000.0
2009-05-27 23:46:00,95.285,95.31,95.275,95.295,154400000.0
2009-05-27 23:47:00,95.295,95.3,95.295,95.295,34200000.0
2009-05-27 23:48:00,95.295,95.295,95.29,95.29,7600000.0
2009-05-27 23:49:00,95.295,95.31,95.295,95.31,48200000.0
2009-05-27 23:50:00,95.31,95.32,95.29,95.31,62800000.0
2009-05-27 23:51:00,95.325,95.325,95.3,95.305,22800000.0
2009-05-27 23:52:00,95.3,95.305,95.3,95.305,11400000.0
2009-05-27 23:53:00,95.305,95.31,95.295,95.3,42400000.0
2009-05-27 23:54:00,95.295,95.3,95.295,95.295,31000000.0
2009-05-27 23:55:00,95.295,95.31,95.215,95.24,160400000.0
2009-05-27 23:56:00,95.225,95.275,95.225,95.27,164200000.0
2009-05-27 23:57:00,95.275,95.275,95.27,95.27,73800000.0
2009-05-27 23:58:00,95.27,95.315,95.27,95.31,80000000.0
2009-05-27 23:59:00,95.305,95.325,95.305,95.32,44800000.0
2009-05-28 00:00:00,95.31,95.31,95.3,95.3,52600000.0
2009-05-28 00:01:00,95.3,95.3,95.3,95.3,11400000.0
2009-05-28 00:02:00,95.3,95.3,95.3,95.3,30400000.0
2009-05-28 00:03:00,95.3,95.3,95.27,95.28,59200000.0
2009-05-28 00:04:00,95.29,95.29,95.28,95.285,92400000.0
2009-05-28 00:05:00,95.29,95.3,95.29,95.295,59800000.0
2009-05-28 00:06:00,95.29,95.33,95.29,95.33,153000000.0
2009-05-28 00:07:00,95.335,95.35,95.315,95.33,647999996.0
2009-05-28 00:08:00,95.33,95.33,95.29,95.3,142600000.0
2009-05-28 00:09:00,95.32,95.33,95.32,95.33,18400000.0
2009-05-28 00:10:00,95.33,95.335,95.33,95.335,17200000.0
2009-05-28 00:11:00,95.33,95.33,95.33,95.33,382200021.0
2009-05-28 00:12:00,95.33,95.335,95.33,95.33,344800018.0
2009-05-28 00:13:00,95.33,95.365,95.33,95.365,475800006.0
2009-05-28 00:14:00,95.36,95.36,95.36,95.36,116800000.0
2009-05-28 00:15:00,95.36,95.36,95.36,95.36,70400000.0
2009-05-28 00:16:00,95.365,95.365,95.35,95.36,383500014.0
2009-05-28 00:17:00,95.356,95.356,95.355,95.356,31000000.0
2009-05-28 00:18:00,95.365,95.365,95.355,95.355,31000000.0
2009-05-28 00:19:00,95.355,95.365,95.35,95.35,43800000.0
2009-05-28 00:20:00,95.35,95.355,95.35,95.355,27200000.0
2009-05-28 00:21:00,95.36,95.37,95.36,95.37,28200000.0
2009-05-28 00:22:00,95.37,95.37,95.355,95.365,94600000.0
2009-05-28 00:23:00,95.355,95.36,95.35,95.36,53700000.0
2009-05-28 00:24:00,95.365,95.365,95.355,95.365,92400000.0
2009-05-28 00:25:00,95.365,95.38,95.355,95.355,217000000.0
2009-05-28 00:26:00,95.35,95.365,95.35,95.35,371200000.0
2009-05-28 00:27:00,95.35,95.35,95.35,95.35,163400000.0
2009-05-28 00:28:00,95.355,95.36,95.35,95.36,156200000.0
2009-05-28 00:29:00,95.36,95.37,95.355,95.355,60400000.0
2009-05-28 00:30:00,95.365,95.38,95.365,95.38,120100000.0
2009-05-28 00:31:00,95.38,95.38,95.355,95.375,118400000.0
2009-05-28 00:32:00,95.375,95.375,95.355,95.36,37000000.0
2009-05-28 00:33:00,95.36,95.36,95.35,95.35,42600000.0
2009-05-28 00:34:00,95.35,95.35,95.34,95.35,37200000.0
2009-05-28 00:35:00,95.34,95.35,95.34,95.35,11800000.0
2009-05-28 00:36:00,95.35,95.35,95.34,95.35,17400000.0
2009-05-28 00:37:00,95.345,95.345,95.339,95.345,47600000.0
2009-05-28 00:38:00,95.345,95.35,95.34,95.345,47600000.0
2009-05-28 00:39:00,95.34,95.35,95.32,95.325,102600000.0
2009-05-28 00:40:00,95.33,95.33,95.315,95.315,49600000.0
2009-05-28 00:41:00,95.315,95.315,95.31,95.31,15200000.0
2009-05-28 00:42:00,95.31,95.33,95.31,95.32,105600000.0
2009-05-28 00:43:00,95.325,95.36,95.325,95.36,108400000.0
2009-05-28 00:44:00,95.38,95.4,95.375,95.39,294900001.0
2009-05-28 00:45:00,95.39,95.42,95.39,95.4,136200000.0
2009-05-28 00:46:00,95.4,95.42,95.4,95.42,311599999.0
2009-05-28 00:47:00,95.42,95.43,95.415,95.42,89400000.0
2009-05-28 00:48:00,95.43,95.43,95.42,95.425,85600000.0
2009-05-28 00:49:00,95.43,95.435,95.4,95.405,170000000.0
2009-05-28 00:50:00,95.42,95.43,95.415,95.42,39600000.0
2009-05-28 00:51:00,95.42,95.42,95.415,95.42,30400000.0
2009-05-28 00:52:00,95.41,95.42,95.41,95.41,43800000.0
2009-05-28 00:53:00,95.41,95.43,95.405,95.41,150600000.0
2009-05-28 00:54:00,95.41,95.42,95.41,95.42,72400000.0
2009-05-28 00:55:00,95.42,95.42,95.42,95.42,15800000.0
2009-05-28 00:56:00,95.42,95.42,95.385,95.4,73000000.0
2009-05-28 00:57:00,95.395,95.41,95.385,95.4,204200001.0
2009-05-28 00:58:00,95.4,95.42,95.39,95.4,130200000.0
2009-05-28 00:59:00,95.39,95.4,95.39,95.4,79600000.0
2009-05-28 01:00:00,95.39,95.4,95.39,95.395,25700000.0
2009-05-28 01:01:00,95.4,95.4,95.4,95.4,7600000.0
2009-05-28 01:02:00,95.4,95.4,95.4,95.4,34600000.0
2009-05-28 01:03:00,95.4,95.4,95.4,95.4,11400000.0
2009-05-28 01:04:00,95.41,95.41,95.4,95.4,22200000.0
2009-05-28 01:05:00,95.4,95.4,95.4,95.4,19000000.0
2009-05-28 01:06:00,95.4,95.415,95.4,95.41,70200000.0
2009-05-28 01:07:00,95.4,95.4,95.4,95.4,3800000.0
2009-05-28 01:08:00,95.4,95.4,95.4,95.4,11400000.0
2009-05-28 01:09:00,95.4,95.41,95.4,95.41,11400000.0
2009-05-28 01:10:00,95.4,95.41,95.4,95.41,40400000.0
2009-05-28 01:11:00,95.404,95.404,95.404,95.404,15200000.0
2009-05-28 01:12:00,95.41,95.41,95.41,95.41,15200000.0
2009-05-28 01:13:00,95.401,95.403,95.4,95.403,24600000.0
2009-05-28 01:14:00,95.401,95.403,95.399,95.401,24600000.0
2009-05-28 01:15:00,95.41,95.42,95.41,95.41,24600000.0
2009-05-28 01:16:00,95.41,95.43,95.41,95.43,213200000.0
2009-05-28 01:17:00,95.43,95.43,95.42,95.43,138400000.0
2009-05-28 01:18:00,95.43,95.445,95.43,95.44,87400000.0
2009-05-28 01:19:00,95.44,95.44,95.41,95.42,149800000.0
2009-05-28 01:20:00,95.42,95.445,95.42,95.43,244800000.0
2009-05-28 01:21:00,95.445,95.45,95.43,95.43,38000000.0
2009-05-28 01:22:00,95.43,95.43,95.43,95.43,26600000.0
2009-05-28 01:23:00,95.43,95.43,95.43,95.43,22800000.0
2009-05-28 01:24:00,95.43,95.43,95.43,95.43,23200000.0
2009-05-28 01:25:00,95.43,95.45,95.43,95.44,45200000.0
2009-05-28 01:26:00,95.45,95.45,95.435,95.44,42600000.0
2009-05-28 01:27:00,95.44,95.44,95.44,95.44,19000000.0
2009-05-28 01:28:00,95.45,95.45,95.44,95.44,27000000.0
2009-05-28 01:29:00,95.44,95.44,95.44,95.44,19000000.0
2009-05-28 01:30:00,95.435,95.44,95.425,95.43,508199995.0
2009-05-28 01:31:00,95.425,95.44,95.425,95.43,140599999.0
2009-05-28 01:32:00,95.43,95.43,95.43,95.43,26600000.0
2009-05-28 01:33:00,95.43,95.46,95.43,95.45,744399996.0
2009-05-28 01:34:00,95.45,95.46,95.445,95.45,292899998.0
2009-05-28 01:35:00,95.45,95.46,95.445,95.45,227000001.0
2009-05-28 01:36:00,95.45,95.46,95.445,95.46,540900002.0
2009-05-28 01:37:00,95.45,95.46,95.445,95.46,191400002.0
2009-05-28 01:38:00,95.46,95.48,95.44,95.465,144300000.0
2009-05-28 01:39:00,95.465,95.5,95.465,95.48,303200000.0
2009-05-28 01:40:00,95.475,95.49,95.47,95.47,110400000.0
2009-05-28 01:41:00,95.47,95.47,95.46,95.46,87999999.0
2009-05-28 01:42:00,95.46,95.49,95.46,95.485,236799999.0
2009-05-28 01:43:00,95.48,95.57,95.48,95.545,516399997.0
2009-05-28 01:44:00,95.545,95.56,95.535,95.56,435799999.0
2009-05-28 01:45:00,95.57,95.615,95.56,95.59,604800001.0
2009-05-28 01:46:00,95.58,95.625,95.57,95.62,328200000.0
2009-05-28 01:47:00,95.625,95.625,95.59,95.59,327600001.0
2009-05-28 01:48:00,95.59,95.6,95.565,95.57,280000002.0
2009-05-28 01:49:00,95.57,95.635,95.565,95.635,474200001.0
2009-05-28 01:50:00,95.635,95.72,95.615,95.65,796299998.0
2009-05-28 01:51:00,95.65,95.65,95.64,95.645,175800000.0
2009-05-28 01:52:00,95.645,95.655,95.63,95.635,90000000.0
2009-05-28 01:53:00,95.635,95.635,95.6,95.61,187799999.0
2009-05-28 01:54:00,95.62,95.63,95.62,95.625,44400000.0
2009-05-28 01:55:00,95.62,95.62,95.605,95.62,77600000.0
2009-05-28 01:56:00,95.62,95.63,95.605,95.61,128600000.0
2009-05-28 01:57:00,95.6,95.62,95.595,95.6,244000000.0
2009-05-28 01:58:00,95.6,95.63,95.595,95.615,308000000.0
2009-05-28 01:59:00,95.61,95.61,95.58,95.595,299199999.0
2009-05-28 02:00:00,95.58,95.585,95.545,95.58,634600000.0
2009-05-28 02:01:00,95.58,95.58,95.53,95.55,499200002.0
2009-05-28 02:02:00,95.555,95.58,95.555,95.57,362400000.0
2009-05-28 02:03:00,95.575,95.59,95.575,95.59,46000000.0
2009-05-28 02:04:00,95.59,95.59,95.545,95.55,156400000.0
2009-05-28 02:05:00,95.55,95.57,95.545,95.545,207600000.0
2009-05-28 02:06:00,95.55,95.56,95.53,95.56,152000000.0
2009-05-28 02:07:00,95.56,95.56,95.545,95.555,531000000.0
2009-05-28 02:08:00,95.545,95.555,95.52,95.535,513600000.0
2009-05-28 02:09:00,95.535,95.55,95.525,95.535,375200000.0
2009-05-28 02:10:00,95.535,95.535,95.52,95.525,359800000.0
2009-05-28 02:11:00,95.53,95.545,95.525,95.525,273400002.0
2009-05-28 02:12:00,95.53,95.53,95.52,95.52,195000000.0
2009-05-28 02:13:00,95.525,95.525,95.485,95.49,820799998.0
2009-05-28 02:14:00,95.49,95.53,95.49,95.53,564400002.0
2009-05-28 02:15:00,95.53,95.55,95.515,95.55,310600001.0
2009-05-28 02:16:00,95.54,95.56,95.54,95.545,87400000.0
2009-05-28 02:17:00,95.55,95.55,95.53,95.53,201600000.0
2009-05-28 02:18:00,95.53,95.535,95.53,95.53,51000000.0
2009-05-28 02:19:00,95.53,95.555,95.53,95.535,269600000.0
2009-05-28 02:20:00,95.53,95.57,95.53,95.57,181800000.0
2009-05-28 02:21:00,95.57,95.58,95.56,95.57,170200000.0
2009-05-28 02:22:00,95.565,95.62,95.56,95.61,299300000.0
2009-05-28 02:23:00,95.62,95.655,95.61,95.635,461200002.0
2009-05-28 02:24:00,95.635,95.72,95.63,95.72,913300001.0
2009-05-28 02:25:00,95.725,95.75,95.655,95.7,701600004.0
2009-05-28 02:26:00,95.7,95.73,95.685,95.72,636200000.0
2009-05-28 02:27:00,95.725,95.73,95.685,95.7,586600000.0
2009-05-28 02:28:00,95.69,95.695,95.675,95.685,442000003.0
2009-05-28 02:29:00,95.685,95.7,95.675,95.69,452000001.0
2009-05-28 02:30:00,95.69,95.72,95.67,95.7,425400000.0
2009-05-28 02:31:00,95.695,95.76,95.695,95.745,620600003.0
2009-05-28 02:32:00,95.75,95.77,95.745,95.76,364400000.0
2009-05-28 02:33:00,95.755,95.78,95.755,95.78,110000000.0
2009-05-28 02:34:00,95.78,95.81,95.76,95.79,349600001.0
2009-05-28 02:35:00,95.79,95.79,95.78,95.79,273200000.0
2009-05-28 02:36:00,95.79,95.8,95.76,95.78,414000000.0
2009-05-28 02:37:00,95.77,95.79,95.765,95.78,368200002.0
2009-05-28 02:38:00,95.785,95.845,95.78,95.82,369800000.0
2009-05-28 02:39:00,95.81,95.825,95.795,95.825,448999999.0
2009-05-28 02:40:00,95.825,95.825,95.8,95.8,215200001.0
2009-05-28 02:41:00,95.79,95.83,95.78,95.825,620000000.0
2009-05-28 02:42:00,95.825,95.84,95.815,95.825,261600000.0
2009-05-28 02:43:00,95.83,95.88,95.81,95.87,255999999.0
2009-05-28 02:44:00,95.855,95.86,95.84,95.855,264600000.0
2009-05-28 02:45:00,95.855,95.885,95.845,95.885,755800002.0
2009-05-28 02:46:00,95.885,95.9,95.87,95.9,894800001.0
2009-05-28 02:47:00,95.9,95.9,95.865,95.875,269599999.0
2009-05-28 02:48:00,95.875,95.895,95.855,95.885,303800001.0
2009-05-28 02:49:00,95.89,95.89,95.855,95.855,351599999.0
2009-05-28 02:50:00,95.855,95.905,95.855,95.905,910999989.0
2009-05-28 02:51:00,95.9,95.935,95.87,95.935,674200001.0
2009-05-28 02:52:00,95.935,95.935,95.91,95.915,460600000.0
2009-05-28 02:53:00,95.915,95.925,95.895,95.915,333000000.0
2009-05-28 02:54:00,95.915,95.935,95.905,95.91,774399998.0
2009-05-28 02:55:00,95.91,95.94,95.84,95.85,673699999.0
2009-05-28 02:56:00,95.85,95.91,95.825,95.9,595800001.0
2009-05-28 02:57:00,95.89,95.9,95.855,95.855,615400002.0
2009-05-28 02:58:00,95.85,95.86,95.845,95.85,401200000.0
2009-05-28 02:59:00,95.85,95.86,95.82,95.83,225400000.0
2009-05-28 03:00:00,95.83,95.845,95.82,95.84,497199996.0
2009-05-28 03:01:00,95.85,95.85,95.825,95.83,233600000.0
2009-05-28 03:02:00,95.825,95.825,95.79,95.79,377600001.0
2009-05-28 03:03:00,95.8,95.81,95.78,95.8,395100000.0
2009-05-28 03:04:00,95.8,95.81,95.79,95.795,426199996.0
2009-05-28 03:05:00,95.795,95.805,95.77,95.78,304000000.0
2009-05-28 03:06:00,95.77,95.795,95.77,95.795,134799999.0
2009-05-28 03:07:00,95.8,95.81,95.79,95.8,59400000.0
2009-05-28 03:08:00,95.79,95.8,95.79,95.79,74000000.0
2009-05-28 03:09:00,95.81,95.83,95.805,95.82,235200000.0
2009-05-28 03:10:00,95.815,95.815,95.79,95.79,443799999.0
2009-05-28 03:11:00,95.79,95.81,95.79,95.81,191200000.0
2009-05-28 03:12:00,95.81,95.835,95.8,95.805,147400000.0
2009-05-28 03:13:00,95.805,95.825,95.745,95.82,308000000.0
2009-05-28 03:14:00,95.825,95.83,95.775,95.78,289800001.0
2009-05-28 03:15:00,95.78,95.78,95.75,95.77,408200000.0
2009-05-28 03:16:00,95.77,95.79,95.75,95.76,352400000.0
2009-05-28 03:17:00,95.77,95.79,95.76,95.78,375800001.0
2009-05-28 03:18:00,95.77,95.78,95.74,95.78,290400000.0
2009-05-28 03:19:00,95.78,95.795,95.76,95.79,213800000.0
2009-05-28 03:20:00,95.78,95.82,95.78,95.805,233300001.0
2009-05-28 03:21:00,95.81,95.81,95.78,95.78,188000000.0
2009-05-28 03:22:00,95.78,95.81,95.78,95.8,256800000.0
2009-05-28 03:23:00,95.8,95.81,95.8,95.81,187600001.0
2009-05-28 03:24:00,95.815,95.815,95.795,95.81,300100000.0
2009-05-28 03:25:00,95.81,95.85,95.81,95.825,331800000.0
2009-05-28 03:26:00,95.83,95.83,95.795,95.81,404799996.0
2009-05-28 03:27:00,95.81,95.815,95.79,95.81,436400001.0
2009-05-28 03:28:00,95.82,95.83,95.815,95.815,244200001.0
2009-05-28 03:29:00,95.815,95.84,95.815,95.83,112400000.0
2009-05-28 03:30:00,95.82,95.825,95.79,95.8,322600000.0
2009-05-28 03:31:00,95.8,95.82,95.79,95.81,361800000.0
2009-05-28 03:32:00,95.81,95.81,95.8,95.81,154800000.0
2009-05-28 03:33:00,95.8,95.815,95.8,95.8,195800000.0
2009-05-28 03:34:00,95.82,95.825,95.81,95.82,33200000.0
2009-05-28 03:35:00,95.82,95.83,95.815,95.82,198600000.0
2009-05-28 03:36:00,95.815,95.85,95.815,95.84,284500000.0
2009-05-28 03:37:00,95.84,95.87,95.84,95.87,253400001.0
2009-05-28 03:38:00,95.87,95.87,95.86,95.87,106800000.0
2009-05-28 03:39:00,95.865,95.9,95.865,95.9,547400000.0
2009-05-28 03:40:00,95.9,95.93,95.9,95.915,340400000.0
2009-05-28 03:41:00,95.915,95.96,95.915,95.95,426100001.0
2009-05-28 03:42:00,95.95,95.965,95.93,95.935,489999999.0
2009-05-28 03:43:00,95.935,95.95,95.93,95.94,660600001.0
2009-05-28 03:44:00,95.94,95.945,95.935,95.94,230400001.0
2009-05-28 03:45:00,95.94,95.95,95.89,95.9,563600000.0
2009-05-28 03:46:00,95.895,95.915,95.885,95.91,382400000.0
2009-05-28 03:47:00,95.915,95.93,95.905,95.91,330600001.0
2009-05-28 03:48:00,95.91,95.93,95.89,95.9,572400000.0
2009-05-28 03:49:00,95.91,95.92,95.9,95.91,378399996.0
2009-05-28 03:50:00,95.9,95.92,95.89,95.91,295600000.0
2009-05-28 03:51:00,95.91,95.92,95.91,95.92,421400001.0
2009-05-28 03:52:00,95.915,95.925,95.91,95.92,193000000.0
2009-05-28 03:53:00,95.92,95.93,95.915,95.92,554800003.0
2009-05-28 03:54:00,95.92,95.93,95.915,95.93,648800002.0
2009-05-28 03:55:00,95.93,95.94,95.925,95.94,375200001.0
2009-05-28 03:56:00,95.935,95.95,95.895,95.9,252200002.0
2009-05-28 03:57:00,95.91,95.92,95.88,95.88,789999998.0
2009-05-28 03:58:00,95.88,95.885,95.855,95.855,552199999.0
2009-05-28 03:59:00,95.865,95.885,95.86,95.865,550600002.0
2009-05-28 04:00:00,95.87,95.89,95.845,95.85,582800000.0
2009-05-28 04:01:00,95.85,95.86,95.84,95.86,375000000.0
2009-05-28 04:02:00,95.87,95.89,95.855,95.86,441200002.0
2009-05-28 04:03:00,95.86,95.885,95.86,95.88,397999997.0
2009-05-28 04:04:00,95.875,95.91,95.875,95.9,459000000.0
2009-05-28 04:05:00,95.9,95.91,95.89,95.895,669800003.0
2009-05-28 04:06:00,95.895,95.9,95.895,95.9,135200000.0
2009-05-28 04:07:00,95.9,95.9,95.9,95.9,55200000.0
2009-05-28 04:08:00,95.9,95.915,95.9,95.9,362600001.0
2009-05-28 04:09:00,95.9,95.91,95.9,95.905,159599999.0
2009-05-28 04:10:00,95.905,95.905,95.875,95.88,264200000.0
2009-05-28 04:11:00,95.88,95.92,95.88,95.92,205000000.0
2009-05-28 04:12:00,95.915,95.92,95.91,95.91,108400000.0
2009-05-28 04:13:00,95.92,95.92,95.895,95.9,209600001.0
2009-05-28 04:14:00,95.9,95.9,95.895,95.9,180800000.0
2009-05-28 04:15:00,95.9,95.905,95.89,95.895,257400000.0
2009-05-28 04:16:00,95.895,95.895,95.89,95.89,78400000.0
2009-05-28 04:17:00,95.89,95.9,95.885,95.895,289400001.0
2009-05-28 04:18:00,95.9,95.9,95.89,95.9,191200000.0
2009-05-28 04:19:00,95.895,95.91,95.895,95.905,191000000.0
2009-05-28 04:20:00,95.905,95.93,95.905,95.905,827500004.0
2009-05-28 04:21:00,95.905,95.92,95.89,95.91,728600003.0
2009-05-28 04:22:00,95.91,95.95,95.91,95.94,868199998.0
2009-05-28 04:23:00,95.94,95.96,95.925,95.95,843999998.0
2009-05-28 04:24:00,95.96,96.02,95.95,95.96,875800001.0
2009-05-28 04:25:00,95.96,95.985,95.94,95.95,538000001.0
2009-05-28 04:26:00,95.95,95.955,95.93,95.95,253600001.0
2009-05-28 04:27:00,95.935,95.945,95.905,95.92,339600001.0
2009-05-28 04:28:00,95.92,95.925,95.91,95.915,117500000.0
2009-05-28 04:29:00,95.91,95.93,95.91,95.925,192600000.0
2009-05-28 04:30:00,95.915,95.96,95.915,95.96,355400000.0
2009-05-28 04:31:00,95.96,95.96,95.95,95.955,191400001.0
2009-05-28 04:32:00,95.96,95.96,95.945,95.955,211200001.0
2009-05-28 04:33:00,95.96,95.98,95.95,95.98,355800001.0
2009-05-28 04:34:00,95.965,95.965,95.95,95.955,487400000.0
2009-05-28 04:35:00,95.95,95.96,95.94,95.94,341999999.0
2009-05-28 04:36:00,95.93,95.94,95.89,95.94,311200001.0
2009-05-28 04:37:00,95.93,95.93,95.93,95.93,11800000.0
2009-05-28 04:38:00,95.93,95.93,95.915,95.915,180400000.0
2009-05-28 04:39:00,95.915,95.92,95.91,95.92,115799999.0
2009-05-28 04:40:00,95.92,95.94,95.92,95.93,216600000.0
2009-05-28 04:41:00,95.93,95.94,95.93,95.94,131600000.0
2009-05-28 04:42:00,95.94,95.95,95.93,95.95,198599999.0
2009-05-28 04:43:00,95.95,95.95,95.93,95.94,454000000.0
2009-05-28 04:44:00,95.935,95.945,95.915,95.915,325200003.0
2009-05-28 04:45:00,95.915,95.92,95.9,95.91,323599999.0
2009-05-28 04:46:00,95.91,95.915,95.9,95.905,309999999.0
2009-05-28 04:47:00,95.9,95.91,95.895,95.9,17800000.0
2009-05-28 04:48:00,95.9,95.91,95.89,95.91,268599999.0
2009-05-28 04:49:00,95.92,95.92,95.89,95.9,377400001.0
2009-05-28 04:50:00,95.91,95.91,95.9,95.9,97200001.0
2009-05-28 04:51:00,95.9,95.92,95.9,95.91,479600000.0
2009-05-28 04:52:00,95.91,95.91,95.905,95.905,180600002.0
2009-05-28 04:53:00,95.905,95.91,95.905,95.91,36800000.0
2009-05-28 04:54:00,95.91,95.92,95.9,95.92,212200000.0
2009-05-28 04:55:00,95.92,95.955,95.92,95.95,275399999.0
2009-05-28 04:56:00,95.95,95.95,95.925,95.94,146599999.0
2009-05-28 04:57:00,95.935,95.96,95.935,95.955,195799999.0
2009-05-28 04:58:00,95.96,95.96,95.925,95.93,166599999.0
2009-05-28 04:59:00,95.93,95.93,95.92,95.925,235599998.0
2009-05-28 05:00:00,95.925,95.94,95.89,95.9,791399999.0
2009-05-28 05:01:00,95.9,95.91,95.89,95.9,320000001.0
2009-05-28 05:02:00,95.9,95.92,95.9,95.91,327900000.0
2009-05-28 05:03:00,95.91,95.92,95.91,95.92,32000000.0
2009-05-28 05:04:00,95.91,95.92,95.91,95.92,75200000.0
2009-05-28 05:05:00,95.92,95.94,95.92,95.92,208400000.0
2009-05-28 05:06:00,95.92,95.925,95.91,95.925,132400001.0
2009-05-28 05:07:00,95.92,95.93,95.9,95.92,279000001.0
2009-05-28 05:08:00,95.925,95.935,95.92,95.935,57600000.0
2009-05-28 05:09:00,95.93,95.935,95.91,95.92,139200000.0
2009-05-28 05:10:00,95.92,95.92,95.895,95.9,104000000.0
2009-05-28 05:11:00,95.9,95.925,95.9,95.905,351200003.0
2009-05-28 05:12:00,95.905,95.92,95.905,95.905,297600005.0
2009-05-28 05:13:00,95.9,95.91,95.9,95.9,170200002.0
2009-05-28 05:14:00,95.91,95.925,95.91,95.925,25600000.0
2009-05-28 05:15:00,95.93,95.945,95.93,95.93,66400000.0
2009-05-28 05:16:00,95.93,95.94,95.92,95.935,96000001.0
2009-05-28 05:17:00,95.935,95.96,95.935,95.955,276800000.0
2009-05-28 05:18:00,95.96,95.99,95.96,95.98,138200000.0
2009-05-28 05:19:00,95.985,96.005,95.975,95.99,417500002.0
2009-05-28 05:20:00,95.99,95.99,95.98,95.99,310600000.0
2009-05-28 05:21:00,95.99,95.99,95.965,95.965,134800001.0
2009-05-28 05:22:00,95.965,95.99,95.955,95.98,490000000.0
2009-05-28 05:23:00,95.98,95.99,95.975,95.975,153800001.0
2009-05-28 05:24:00,95.98,95.99,95.975,95.99,360200000.0
2009-05-28 05:25:00,95.99,96.0,95.99,95.99,54000000.0
2009-05-28 05:26:00,95.99,95.995,95.97,95.98,315400001.0
2009-05-28 05:27:00,95.98,95.985,95.975,95.985,69600000.0
2009-05-28 05:28:00,95.985,95.99,95.98,95.99,90800000.0
2009-05-28 05:29:00,95.98,95.995,95.98,95.995,53800000.0
2009-05-28 05:30:00,95.99,96.0,95.99,96.0,43600000.0
2009-05-28 05:31:00,95.995,96.0,95.985,95.985,257800000.0
2009-05-28 05:32:00,95.985,95.985,95.96,95.97,181399999.0
2009-05-28 05:33:00,95.98,95.98,95.97,95.97,27600000.0
2009-05-28 05:34:00,95.97,95.98,95.97,95.975,84200000.0
2009-05-28 05:35:00,95.975,96.0,95.975,95.98,244000000.0
2009-05-28 05:36:00,95.99,96.0,95.98,95.99,494999999.0
2009-05-28 05:37:00,95.985,96.0,95.98,96.0,361400000.0
2009-05-28 05:38:00,96.0,96.0,95.985,96.0,617400002.0
2009-05-28 05:39:00,96.0,96.045,96.0,96.04,363800000.0
2009-05-28 05:40:00,96.04,96.12,96.04,96.1,652199999.0
2009-05-28 05:41:00,96.1,96.18,96.1,96.175,625700000.0
2009-05-28 05:42:00,96.18,96.19,96.16,96.18,1272799999.0
2009-05-28 05:43:00,96.19,96.21,96.16,96.18,728300003.0
2009-05-28 05:44:00,96.18,96.22,96.175,96.18,553999999.0
2009-05-28 05:45:00,96.18,96.22,96.18,96.195,344799998.0
2009-05-28 05:46:00,96.195,96.23,96.18,96.22,445599999.0
2009-05-28 05:47:00,96.22,96.225,96.205,96.22,410000002.0
2009-05-28 05:48:00,96.23,96.23,96.21,96.225,321400000.0
2009-05-28 05:49:00,96.225,96.25,96.225,96.25,477000002.0
2009-05-28 05:50:00,96.25,96.25,96.23,96.235,822000007.0
2009-05-28 05:51:00,96.235,96.26,96.235,96.235,944599998.0
2009-05-28 05:52:00,96.25,96.26,96.235,96.26,175600000.0
2009-05-28 05:53:00,96.26,96.265,96.23,96.235,812600000.0
2009-05-28 05:54:00,96.24,96.27,96.24,96.26,249200002.0
2009-05-28 05:55:00,96.255,96.26,96.245,96.245,110000000.0
2009-05-28 05:56:00,96.245,96.27,96.24,96.255,359999997.0
2009-05-28 05:57:00,96.255,96.26,96.24,96.24,269599999.0
2009-05-28 05:58:00,96.24,96.24,96.2,96.2,570798467.0
2009-05-28 05:59:00,96.2,96.235,96.2,96.235,688962176.0
2009-05-28 06:00:00,96.235,96.26,96.23,96.26,212200000.0
2009-05-28 06:01:00,96.255,96.26,96.245,96.245,133000000.0
2009-05-28 06:02:00,96.245,96.25,96.235,96.235,664199997.0
2009-05-28 06:03:00,96.235,96.32,96.23,96.32,1045200008.0
2009-05-28 06:04:00,96.33,96.34,96.3,96.3,521200000.0
2009-05-28 06:05:00,96.3,96.315,96.285,96.285,395799999.0
2009-05-28 06:06:00,96.28,96.31,96.28,96.295,388599998.0
2009-05-28 06:07:00,96.295,96.33,96.295,96.33,963400000.0
2009-05-28 06:08:00,96.325,96.325,96.27,96.3,565999999.0
2009-05-28 06:09:00,96.31,96.37,96.305,96.355,755399999.0
2009-05-28 06:10:00,96.355,96.445,96.34,96.43,687400003.0
2009-05-28 06:11:00,96.425,96.44,96.415,96.415,789400001.0
2009-05-28 06:12:00,96.425,96.425,96.36,96.37,683800005.0
2009-05-28 06:13:00,96.38,96.4,96.365,96.365,484300003.0
2009-05-28 06:14:00,96.37,96.37,96.355,96.355,409600000.0
2009-05-28 06:15:00,96.355,96.38,96.34,96.355,740600004.0
2009-05-28 06:16:00,96.355,96.4,96.355,96.395,456299999.0
2009-05-28 06:17:00,96.39,96.4,96.37,96.38,579600001.0
2009-05-28 06:18:00,96.37,96.455,96.37,96.44,564800003.0
2009-05-28 06:19:00,96.45,96.45,96.415,96.42,300400000.0
2009-05-28 06:20:00,96.42,96.42,96.36,96.385,278400000.0
2009-05-28 06:21:00,96.375,96.38,96.33,96.345,545599997.0
2009-05-28 06:22:00,96.35,96.36,96.33,96.36,924600003.0
2009-05-28 06:23:00,96.345,96.375,96.345,96.36,248599998.0
2009-05-28 06:24:00,96.36,96.37,96.32,96.32,261400000.0
2009-05-28 06:25:00,96.32,96.33,96.305,96.32,407000000.0
2009-05-28 06:26:00,96.325,96.345,96.31,96.345,218400000.0
2009-05-28 06:27:00,96.34,96.38,96.34,96.37,170400000.0
2009-05-28 06:28:00,96.38,96.4,96.37,96.385,294000000.0
2009-05-28 06:29:00,96.39,96.41,96.38,96.4,737099999.0
2009-05-28 06:30:00,96.4,96.43,96.39,96.43,399699999.0
2009-05-28 06:31:00,96.44,96.505,96.43,96.47,765200002.0
2009-05-28 06:32:00,96.47,96.47,96.455,96.455,392400002.0
2009-05-28 06:33:00,96.46,96.475,96.44,96.47,810799996.0
2009-05-28 06:34:00,96.47,96.48,96.445,96.45,231300001.0
2009-05-28 06:35:00,96.445,96.45,96.38,96.385,677400004.0
2009-05-28 06:36:00,96.39,96.4,96.385,96.4,357600004.0
2009-05-28 06:37:00,96.4,96.43,96.4,96.405,642400000.0
2009-05-28 06:38:00,96.41,96.44,96.4,96.41,359799999.0
2009-05-28 06:39:00,96.41,96.425,96.405,96.42,217600000.0
2009-05-28 06:40:00,96.42,96.44,96.42,96.43,61600000.0
2009-05-28 06:41:00,96.43,96.46,96.43,96.46,135999999.0
2009-05-28 06:42:00,96.46,96.46,96.44,96.45,203400000.0
2009-05-28 06:43:00,96.46,96.51,96.45,96.51,653400002.0
2009-05-28 06:44:00,96.5,96.535,96.485,96.52,875600000.0
2009-05-28 06:45:00,96.53,96.58,96.525,96.57,679799999.0
2009-05-28 06:46:00,96.57,96.58,96.565,96.565,213200000.0
2009-05-28 06:47:00,96.56,96.57,96.515,96.52,715299995.0
2009-05-28 06:48:00,96.515,96.525,96.485,96.5,570000001.0
2009-05-28 06:49:00,96.5,96.5,96.47,96.475,278700000.0
2009-05-28 06:50:00,96.475,96.485,96.455,96.46,366600001.0
2009-05-28 06:51:00,96.465,96.48,96.45,96.47,117800000.0
2009-05-28 06:52:00,96.47,96.505,96.465,96.505,108600000.0
2009-05-28 06:53:00,96.505,96.515,96.48,96.48,200400000.0
2009-05-28 06:54:00,96.485,96.485,96.45,96.455,479099999.0
2009-05-28 06:55:00,96.45,96.47,96.44,96.445,290000000.0
2009-05-28 06:56:00,96.445,96.445,96.43,96.43,49400000.0
2009-05-28 06:57:00,96.425,96.435,96.42,96.43,241000000.0
2009-05-28 06:58:00,96.43,96.445,96.43,96.435,130600000.0
2009-05-28 06:59:00,96.43,96.435,96.41,96.435,179800000.0
2009-05-28 07:00:00,96.43,96.44,96.43,96.44,56200000.0
2009-05-28 07:01:00,96.44,96.48,96.44,96.455,211000000.0
2009-05-28 07:02:00,96.455,96.46,96.435,96.44,130000000.0
2009-05-28 07:03:00,96.45,96.45,96.415,96.44,358000000.0
2009-05-28 07:04:00,96.44,96.47,96.435,96.46,487600003.0
2009-05-28 07:05:00,96.455,96.46,96.435,96.45,168800000.0
2009-05-28 07:06:00,96.45,96.45,96.44,96.45,83800000.0
2009-05-28 07:07:00,96.445,96.47,96.445,96.46,221799997.0
2009-05-28 07:08:00,96.46,96.47,96.46,96.46,130600000.0
2009-05-28 07:09:00,96.455,96.46,96.45,96.45,152600000.0
2009-05-28 07:10:00,96.455,96.47,96.445,96.455,451799998.0
2009-05-28 07:11:00,96.45,96.46,96.45,96.455,96600000.0
2009-05-28 07:12:00,96.455,96.46,96.45,96.45,90000000.0
2009-05-28 07:13:00,96.45,96.45,96.445,96.445,26000000.0
2009-05-28 07:14:00,96.445,96.45,96.425,96.43,267400000.0
2009-05-28 07:15:00,96.43,96.43,96.415,96.43,102400001.0
2009-05-28 07:16:00,96.425,96.43,96.42,96.42,143999999.0
2009-05-28 07:17:00,96.42,96.43,96.385,96.385,317400000.0
2009-05-28 07:18:00,96.39,96.39,96.34,96.355,1044800005.0
2009-05-28 07:19:00,96.355,96.37,96.35,96.36,275700000.0
2009-05-28 07:20:00,96.36,96.38,96.345,96.345,593100002.0
2009-05-28 07:21:00,96.35,96.36,96.335,96.345,521400000.0
2009-05-28 07:22:00,96.34,96.365,96.33,96.335,360800001.0
2009-05-28 07:23:00,96.34,96.36,96.34,96.345,504100000.0
2009-05-28 07:24:00,96.35,96.35,96.325,96.34,452999997.0
2009-05-28 07:25:00,96.35,96.35,96.31,96.32,581600002.0
2009-05-28 07:26:00,96.325,96.33,96.295,96.33,969400003.0
2009-05-28 07:27:00,96.33,96.35,96.325,96.335,323300001.0
2009-05-28 07:28:00,96.33,96.33,96.295,96.325,525200000.0
2009-05-28 07:29:00,96.32,96.34,96.32,96.33,341599999.0
2009-05-28 07:30:00,96.32,96.325,96.32,96.32,126800000.0
2009-05-28 07:31:00,96.325,96.325,96.32,96.32,240400000.0
2009-05-28 07:32:00,96.32,96.325,96.31,96.32,325800000.0
2009-05-28 07:33:00,96.32,96.33,96.31,96.325,417600001.0
2009-05-28 07:34:00,96.325,96.33,96.32,96.33,276400000.0
2009-05-28 07:35:00,96.325,96.325,96.315,96.32,97800000.0
2009-05-28 07:36:00,96.32,96.33,96.32,96.325,74000000.0
2009-05-28 07:37:00,96.33,96.34,96.33,96.335,32800000.0
2009-05-28 07:38:00,96.33,96.335,96.33,96.33,130400000.0
2009-05-28 07:39:00,96.33,96.33,96.315,96.325,239800000.0
2009-05-28 07:40:00,96.325,96.325,96.315,96.315,162800000.0
2009-05-28 07:41:00,96.315,96.32,96.31,96.315,108200000.0
2009-05-28 07:42:00,96.315,96.33,96.315,96.32,177600000.0
2009-05-28 07:43:00,96.325,96.335,96.325,96.335,94400000.0
2009-05-28 07:44:00,96.335,96.34,96.31,96.34,297800000.0
2009-05-28 07:45:00,96.33,96.365,96.325,96.365,425400000.0
2009-05-28 07:46:00,96.37,96.39,96.365,96.37,385600000.0
2009-05-28 07:47:00,96.37,96.395,96.365,96.385,432000000.0
2009-05-28 07:48:00,96.385,96.44,96.385,96.44,638000000.0
2009-05-28 07:49:00,96.435,96.46,96.43,96.45,379600000.0
2009-05-28 07:50:00,96.45,96.515,96.45,96.465,1064799998.0
2009-05-28 07:51:00,96.465,96.465,96.44,96.46,303600000.0
2009-05-28 07:52:00,96.455,96.46,96.435,96.435,123400000.0
2009-05-28 07:53:00,96.435,96.455,96.435,96.45,271499998.0
2009-05-28 07:54:00,96.45,96.47,96.45,96.46,237199999.0
2009-05-28 07:55:00,96.47,96.47,96.45,96.46,372800003.0
2009-05-28 07:56:00,96.46,96.46,96.44,96.44,259799999.0
2009-05-28 07:57:00,96.435,96.44,96.43,96.43,54600000.0
2009-05-28 07:58:00,96.435,96.44,96.43,96.44,411799999.0
2009-05-28 07:59:00,96.44,96.45,96.435,96.45,468200001.0
2009-05-28 08:00:00,96.45,96.48,96.435,96.48,408799997.0
2009-05-28 08:01:00,96.465,96.47,96.46,96.46,117800000.0
2009-05-28 08:02:00,96.46,96.48,96.455,96.465,627600001.0
2009-05-28 08:03:00,96.465,96.51,96.445,96.495,791799999.0
2009-05-28 08:04:00,96.495,96.59,96.49,96.58,776399998.0
2009-05-28 08:05:00,96.58,96.665,96.58,96.65,719799998.0
2009-05-28 08:06:00,96.65,96.65,96.62,96.62,710199991.0
2009-05-28 08:07:00,96.62,96.625,96.56,96.565,942199991.0
2009-05-28 08:08:00,96.565,96.58,96.52,96.54,536900000.0
2009-05-28 08:09:00,96.54,96.545,96.53,96.535,306600000.0
2009-05-28 08:10:00,96.535,96.565,96.535,96.56,492800000.0
2009-05-28 08:11:00,96.56,96.59,96.55,96.58,407200000.0
2009-05-28 08:12:00,96.58,96.59,96.535,96.55,387300000.0
2009-05-28 08:13:00,96.55,96.57,96.54,96.55,676600001.0
2009-05-28 08:14:00,96.555,96.565,96.545,96.56,446600000.0
2009-05-28 08:15:00,96.57,96.6,96.56,96.59,595200001.0
2009-05-28 08:16:00,96.59,96.61,96.555,96.56,586899996.0
2009-05-28 08:17:00,96.56,96.57,96.55,96.565,601999999.0
2009-05-28 08:18:00,96.56,96.565,96.52,96.53,668399994.0
2009-05-28 08:19:00,96.53,96.535,96.48,96.51,443800000.0
2009-05-28 08:20:00,96.51,96.535,96.51,96.52,677799997.0
2009-05-28 08:21:00,96.525,96.54,96.52,96.54,343600000.0
2009-05-28 08:22:00,96.54,96.575,96.53,96.56,926799998.0
2009-05-28 08:23:00,96.56,96.58,96.535,96.545,456800000.0
2009-05-28 08:24:00,96.545,96.605,96.54,96.59,798200000.0
2009-05-28 08:25:00,96.59,96.61,96.565,96.58,490999999.0
2009-05-28 08:26:00,96.57,96.64,96.57,96.63,763800000.0
2009-05-28 08:27:00,96.63,96.66,96.615,96.62,958599997.0
2009-05-28 08:28:00,96.62,96.65,96.62,96.64,850199995.0
2009-05-28 08:29:00,96.64,96.65,96.63,96.635,654999997.0
2009-05-28 08:30:00,96.65,96.65,96.62,96.635,1324599996.0
2009-05-28 08:31:00,96.64,96.76,96.635,96.75,586200000.0
2009-05-28 08:32:00,96.745,96.78,96.725,96.725,576699998.0
2009-05-28 08:33:00,96.73,96.75,96.72,96.74,512200000.0
2009-05-28 08:34:00,96.74,96.775,96.71,96.77,660000001.0
2009-05-28 08:35:00,96.78,96.825,96.77,96.825,747400001.0
2009-05-28 08:36:00,96.82,96.83,96.77,96.81,846000000.0
2009-05-28 08:37:00,96.815,96.82,96.79,96.79,889699999.0
2009-05-28 08:38:00,96.79,96.79,96.76,96.78,619099998.0
2009-05-28 08:39:00,96.78,96.83,96.77,96.82,578600000.0
2009-05-28 08:40:00,96.815,96.825,96.8,96.805,338400000.0
2009-05-28 08:41:00,96.805,96.81,96.78,96.78,534199999.0
2009-05-28 08:42:00,96.78,96.79,96.75,96.79,469399997.0
2009-05-28 08:43:00,96.79,96.83,96.79,96.83,673800002.0
2009-05-28 08:44:00,96.82,96.83,96.81,96.81,556199994.0
2009-05-28 08:45:00,96.82,96.83,96.8,96.82,554599998.0
2009-05-28 08:46:00,96.82,96.84,96.81,96.83,668200001.0
2009-05-28 08:47:00,96.835,96.835,96.81,96.815,232000000.0
2009-05-28 08:48:00,96.82,96.86,96.82,96.855,375800000.0
2009-05-28 08:49:00,96.86,96.92,96.85,96.9,718399999.0
2009-05-28 08:50:00,96.9,96.91,96.88,96.88,530600000.0
2009-05-28 08:51:00,96.87,96.895,96.865,96.885,586200000.0
2009-05-28 08:52:00,96.885,96.9,96.875,96.89,1586199993.0
2009-05-28 08:53:00,96.89,96.935,96.89,96.93,858499996.0
2009-05-28 08:54:00,96.925,96.94,96.91,96.93,547600000.0
2009-05-28 08:55:00,96.93,96.94,96.905,96.925,646800000.0
2009-05-28 08:56:00,96.935,96.97,96.935,96.96,671199997.0
2009-05-28 08:57:00,96.95,96.96,96.94,96.95,266799998.0
2009-05-28 08:58:00,96.95,96.965,96.92,96.96,848399996.0
2009-05-28 08:59:00,96.96,97.05,96.955,97.045,1218999994.0
2009-05-28 09:00:00,97.035,97.045,96.99,97.02,712300000.0
2009-05-28 09:01:00,97.02,97.03,97.005,97.02,186200000.0
2009-05-28 09:02:00,97.02,97.02,96.98,96.99,746799998.0
2009-05-28 09:03:00,96.99,96.99,96.95,96.955,528500001.0
2009-05-28 09:04:00,96.955,96.965,96.93,96.94,359399999.0
2009-05-28 09:05:00,96.94,96.98,96.94,96.975,699399995.0
2009-05-28 09:06:00,96.97,96.975,96.94,96.945,409100000.0
2009-05-28 09:07:00,96.95,96.95,96.935,96.945,92800000.0
2009-05-28 09:08:00,96.945,96.95,96.93,96.935,91800000.0
2009-05-28 09:09:00,96.935,96.95,96.93,96.935,420400001.0
2009-05-28 09:10:00,96.94,96.96,96.935,96.96,257199999.0
2009-05-28 09:11:00,96.96,96.965,96.94,96.96,432600002.0
2009-05-28 09:12:00,96.955,96.96,96.85,96.875,479799999.0
2009-05-28 09:13:00,96.88,96.88,96.85,96.87,339200000.0
2009-05-28 09:14:00,96.87,96.88,96.805,96.82,446600002.0
2009-05-28 09:15:00,96.825,96.86,96.82,96.835,415600001.0
2009-05-28 09:16:00,96.835,96.865,96.83,96.83,425400000.0
2009-05-28 09:17:00,96.835,96.84,96.82,96.84,366600001.0
2009-05-28 09:18:00,96.83,96.85,96.825,96.84,399200000.0
2009-05-28 09:19:00,96.83,96.84,96.81,96.835,563000005.0
2009-05-28 09:20:00,96.84,96.84,96.81,96.81,461999999.0
2009-05-28 09:21:00,96.81,96.83,96.81,96.82,467000001.0
2009-05-28 09:22:00,96.82,96.85,96.82,96.825,231600000.0
2009-05-28 09:23:00,96.825,96.845,96.82,96.82,204000000.0
2009-05-28 09:24:00,96.82,96.835,96.81,96.825,654200000.0
2009-05-28 09:25:00,96.825,96.835,96.8,96.8,648399999.0
2009-05-28 09:26:00,96.8,96.82,96.79,96.81,807900001.0
2009-05-28 09:27:00,96.81,96.81,96.745,96.76,707300000.0
2009-05-28 09:28:00,96.785,96.81,96.785,96.81,544599998.0
2009-05-28 09:29:00,96.81,96.81,96.765,96.77,713999996.0
2009-05-28 09:30:00,96.775,96.805,96.77,96.775,625200001.0
2009-05-28 09:31:00,96.78,96.785,96.78,96.785,150000000.0
2009-05-28 09:32:00,96.78,96.78,96.72,96.74,818100006.0
2009-05-28 09:33:00,96.74,96.75,96.73,96.74,622800001.0
2009-05-28 09:34:00,96.74,96.75,96.73,96.74,450599999.0
2009-05-28 09:35:00,96.74,96.74,96.71,96.725,599000007.0
2009-05-28 09:36:00,96.72,96.725,96.71,96.725,523300003.0
2009-05-28 09:37:00,96.72,96.73,96.71,96.73,509799999.0
2009-05-28 09:38:00,96.73,96.76,96.73,96.75,395600000.0
2009-05-28 09:39:00,96.75,96.75,96.73,96.74,309999998.0
2009-05-28 09:40:00,96.74,96.76,96.73,96.735,690000002.0
2009-05-28 09:41:00,96.735,96.75,96.73,96.735,641400011.0
2009-05-28 09:42:00,96.74,96.74,96.685,96.69,916000007.0
2009-05-28 09:43:00,96.695,96.695,96.67,96.695,395599999.0
2009-05-28 09:44:00,96.695,96.7,96.67,96.67,546999996.0
2009-05-28 09:45:00,96.655,96.67,96.65,96.66,273300000.0
2009-05-28 09:46:00,96.655,96.68,96.65,96.68,453200006.0
2009-05-28 09:47:00,96.685,96.71,96.685,96.7,333600001.0
2009-05-28 09:48:00,96.7,96.705,96.61,96.61,680475999.0
2009-05-28 09:49:00,96.6,96.64,96.585,96.64,761600000.0
2009-05-28 09:50:00,96.64,96.65,96.63,96.64,596199998.0
2009-05-28 09:51:00,96.635,96.65,96.635,96.64,369600000.0
2009-05-28 09:52:00,96.635,96.64,96.625,96.635,420799999.0
2009-05-28 09:53:00,96.635,96.66,96.63,96.64,551200000.0
2009-05-28 09:54:00,96.65,96.65,96.635,96.65,431999999.0
2009-05-28 09:55:00,96.655,96.66,96.635,96.645,751400001.0
2009-05-28 09:56:00,96.65,96.655,96.62,96.625,526200000.0
2009-05-28 09:57:00,96.625,96.655,96.62,96.635,366700000.0
2009-05-28 09:58:00,96.635,96.64,96.62,96.62,424000001.0
2009-05-28 09:59:00,96.62,96.63,96.615,96.63,510800000.0
2009-05-28 10:00:00,96.63,96.63,96.585,96.605,608600002.0
2009-05-28 10:01:00,96.61,96.63,96.6,96.61,524199999.0
2009-05-28 10:02:00,96.61,96.63,96.6,96.62,254200001.0
2009-05-28 10:03:00,96.62,96.645,96.585,96.6,259200000.0
2009-05-28 10:04:00,96.6,96.6,96.575,96.585,439400000.0
2009-05-28 10:05:00,96.59,96.59,96.56,96.58,802400001.0
2009-05-28 10:06:00,96.58,96.59,96.565,96.585,701500003.0
2009-05-28 10:07:00,96.585,96.625,96.585,96.62,440800000.0
2009-05-28 10:08:00,96.61,96.65,96.6,96.64,698400001.0
2009-05-28 10:09:00,96.655,96.69,96.645,96.69,552799999.0
2009-05-28 10:10:00,96.69,96.73,96.69,96.72,320400000.0
2009-05-28 10:11:00,96.715,96.72,96.7,96.71,524400001.0
2009-05-28 10:12:00,96.71,96.72,96.7,96.7,265399997.0
2009-05-28 10:13:00,96.7,96.7,96.7,96.7,3400000.0
2009-05-28 10:14:00,96.72,96.72,96.68,96.715,206400000.0
2009-05-28 10:15:00,96.71,96.72,96.675,96.705,444800002.0
2009-05-28 10:16:00,96.705,96.75,96.705,96.74,429799997.0
2009-05-28 10:17:00,96.74,96.76,96.74,96.76,180000000.0
2009-05-28 10:18:00,96.765,96.77,96.76,96.76,346200003.0
2009-05-28 10:19:00,96.76,96.77,96.76,96.76,158200000.0
2009-05-28 10:20:00,96.76,96.765,96.73,96.76,379400001.0
2009-05-28 10:21:00,96.76,96.77,96.76,96.76,390400006.0
2009-05-28 10:22:00,96.76,96.82,96.76,96.8,564500000.0
2009-05-28 10:23:00,96.795,96.8,96.76,96.77,422000001.0
2009-05-28 10:24:00,96.76,96.78,96.76,96.775,321400000.0
2009-05-28 10:25:00,96.775,96.78,96.765,96.77,108400001.0
2009-05-28 10:26:00,96.77,96.78,96.75,96.76,345399999.0
2009-05-28 10:27:00,96.75,96.805,96.75,96.8,323000003.0
2009-05-28 10:28:00,96.81,96.81,96.775,96.8,432599999.0
2009-05-28 10:29:00,96.79,96.82,96.78,96.81,1148999998.0
2009-05-28 10:30:00,96.82,96.825,96.795,96.82,349800001.0
2009-05-28 10:31:00,96.82,96.835,96.81,96.825,484600000.0
2009-05-28 10:32:00,96.82,96.835,96.82,96.82,328000000.0
2009-05-28 10:33:00,96.825,96.845,96.825,96.845,462000003.0
2009-05-28 10:34:00,96.845,96.85,96.835,96.84,127800000.0
2009-05-28 10:35:00,96.845,96.855,96.835,96.84,180200000.0
2009-05-28 10:36:00,96.84,96.84,96.79,96.8,477200002.0
2009-05-28 10:37:00,96.8,96.805,96.78,96.78,147000000.0
2009-05-28 10:38:00,96.78,96.82,96.78,96.795,544800001.0
2009-05-28 10:39:00,96.795,96.82,96.795,96.82,557599998.0
2009-05-28 10:40:00,96.82,96.84,96.81,96.83,483799999.0
2009-05-28 10:41:00,96.83,96.84,96.81,96.82,295400003.0
2009-05-28 10:42:00,96.815,96.83,96.785,96.785,395600001.0
2009-05-28 10:43:00,96.785,96.795,96.77,96.78,351200000.0
2009-05-28 10:44:00,96.78,96.785,96.755,96.76,214500000.0
2009-05-28 10:45:00,96.77,96.775,96.74,96.75,454438980.0
2009-05-28 10:46:00,96.75,96.785,96.75,96.78,416799998.0
2009-05-28 10:47:00,96.775,96.82,96.775,96.82,332200001.0
2009-05-28 10:48:00,96.82,96.85,96.815,96.82,349400000.0
2009-05-28 10:49:00,96.81,96.835,96.81,96.83,260599998.0
2009-05-28 10:50:00,96.83,96.845,96.83,96.84,457600003.0
2009-05-28 10:51:00,96.84,96.84,96.785,96.785,348500000.0
2009-05-28 10:52:00,96.785,96.845,96.785,96.825,522100001.0
2009-05-28 10:53:00,96.825,96.845,96.825,96.825,205800000.0
2009-05-28 10:54:00,96.825,96.83,96.815,96.815,185800000.0
2009-05-28 10:55:00,96.815,96.82,96.8,96.81,483400006.0
2009-05-28 10:56:00,96.805,96.825,96.775,96.775,417099999.0
2009-05-28 10:57:00,96.775,96.775,96.74,96.74,237999999.0
2009-05-28 10:58:00,96.735,96.76,96.73,96.76,321200000.0
2009-05-28 10:59:00,96.77,96.8,96.77,96.78,515799998.0
2009-05-28 11:00:00,96.78,96.795,96.765,96.78,676199996.0
2009-05-28 11:01:00,96.78,96.79,96.735,96.74,736999989.0
2009-05-28 11:02:00,96.735,96.775,96.735,96.755,913599998.0
2009-05-28 11:03:00,96.755,96.78,96.755,96.775,492200000.0
2009-05-28 11:04:00,96.775,96.78,96.76,96.78,696399999.0
2009-05-28 11:05:00,96.78,96.81,96.78,96.81,372200000.0
2009-05-28 11:06:00,96.805,96.845,96.805,96.83,413499998.0
2009-05-28 11:07:00,96.83,96.855,96.83,96.84,482600000.0
2009-05-28 11:08:00,96.835,96.84,96.825,96.83,270600003.0
2009-05-28 11:09:00,96.825,96.83,96.805,96.81,384400005.0
2009-05-28 11:10:00,96.81,96.81,96.79,96.8,228800002.0
2009-05-28 11:11:00,96.8,96.805,96.8,96.8,229799997.0
2009-05-28 11:12:00,96.8,96.805,96.795,96.8,495400000.0
2009-05-28 11:13:00,96.8,96.835,96.8,96.82,608399996.0
2009-05-28 11:14:00,96.815,96.82,96.795,96.795,289099994.0
2009-05-28 11:15:00,96.8,96.85,96.79,96.82,682400001.0
2009-05-28 11:16:00,96.815,96.87,96.81,96.86,638400001.0
2009-05-28 11:17:00,96.86,96.885,96.85,96.865,945099998.0
2009-05-28 11:18:00,96.865,96.89,96.855,96.86,750699999.0
2009-05-28 11:19:00,96.86,96.88,96.86,96.865,1133600000.0
2009-05-28 11:20:00,96.87,96.93,96.845,96.91,662999998.0
2009-05-28 11:21:00,96.91,96.94,96.905,96.94,591199998.0
2009-05-28 11:22:00,96.935,96.96,96.925,96.96,809099996.0
2009-05-28 11:23:00,96.96,96.975,96.945,96.97,256799996.0
2009-05-28 11:24:00,96.96,96.99,96.96,96.98,343599998.0
2009-05-28 11:25:00,96.98,97.01,96.98,97.0,431300000.0
2009-05-28 11:26:00,97.0,97.005,96.985,96.99,419000001.0
2009-05-28 11:27:00,96.99,97.0,96.96,96.97,395999993.0
2009-05-28 11:28:00,96.96,96.98,96.96,96.98,645999993.0
2009-05-28 11:29:00,96.97,96.985,96.96,96.985,662399996.0
2009-05-28 11:30:00,96.985,96.995,96.97,96.985,403400001.0
2009-05-28 11:31:00,96.985,96.985,96.97,96.98,143200000.0
2009-05-28 11:32:00,96.99,96.99,96.97,96.98,428799999.0
2009-05-28 11:33:00,96.98,96.98,96.965,96.97,621199997.0
2009-05-28 11:34:00,96.97,96.98,96.95,96.965,391599998.0
2009-05-28 11:35:00,96.965,96.965,96.95,96.95,475300001.0
2009-05-28 11:36:00,96.94,96.96,96.94,96.94,419600000.0
2009-05-28 11:37:00,96.94,96.95,96.925,96.925,598600003.0
2009-05-28 11:38:00,96.925,96.94,96.91,96.92,759199994.0
2009-05-28 11:39:00,96.92,96.93,96.91,96.91,1000400006.0
2009-05-28 11:40:00,96.91,96.92,96.885,96.895,961200004.0
2009-05-28 11:41:00,96.895,96.9,96.87,96.87,869000000.0
2009-05-28 11:42:00,96.87,96.89,96.83,96.84,788899997.0
2009-05-28 11:43:00,96.84,96.855,96.82,96.84,481000001.0
2009-05-28 11:44:00,96.835,96.85,96.83,96.84,447399998.0
2009-05-28 11:45:00,96.84,96.855,96.835,96.84,361200000.0
2009-05-28 11:46:00,96.84,96.85,96.84,96.85,381000004.0
2009-05-28 11:47:00,96.85,96.86,96.845,96.845,364799997.0
2009-05-28 11:48:00,96.84,96.845,96.84,96.84,448400001.0
2009-05-28 11:49:00,96.845,96.88,96.845,96.875,206799999.0
2009-05-28 11:50:00,96.875,96.91,96.875,96.895,496300001.0
2009-05-28 11:51:00,96.895,96.905,96.89,96.9,482400003.0
2009-05-28 11:52:00,96.9,96.9,96.89,96.9,404200004.0
2009-05-28 11:53:00,96.9,96.91,96.9,96.9,230400000.0
2009-05-28 11:54:00,96.9,96.9,96.88,96.885,556100004.0
2009-05-28 11:55:00,96.885,96.9,96.865,96.87,352999998.0
2009-05-28 11:56:00,96.87,96.88,96.865,96.87,321800001.0
2009-05-28 11:57:00,96.87,96.9,96.87,96.88,482299998.0
2009-05-28 11:58:00,96.88,96.895,96.88,96.885,196500000.0
2009-05-28 11:59:00,96.885,96.895,96.875,96.875,323799999.0
2009-05-28 12:00:00,96.88,96.88,96.85,96.86,541800000.0
2009-05-28 12:01:00,96.855,96.875,96.855,96.865,438400000.0
2009-05-28 12:02:00,96.87,96.875,96.84,96.85,426800000.0
2009-05-28 12:03:00,96.85,96.85,96.79,96.81,442900000.0
2009-05-28 12:04:00,96.81,96.825,96.8,96.815,298600000.0
2009-05-28 12:05:00,96.815,96.83,96.81,96.83,192200000.0
2009-05-28 12:06:00,96.83,96.855,96.83,96.85,196600000.0
2009-05-28 12:07:00,96.855,96.875,96.84,96.875,575200002.0
2009-05-28 12:08:00,96.875,96.89,96.855,96.88,591400003.0
2009-05-28 12:09:00,96.88,96.92,96.875,96.915,592999998.0
2009-05-28 12:10:00,96.915,96.92,96.895,96.91,645200000.0
2009-05-28 12:11:00,96.91,96.92,96.895,96.91,667200004.0
2009-05-28 12:12:00,96.9,96.915,96.885,96.91,951399998.0
2009-05-28 12:13:00,96.915,96.955,96.9,96.93,915499999.0
2009-05-28 12:14:00,96.93,96.945,96.9,96.92,1001600003.0
2009-05-28 12:15:00,96.92,96.95,96.915,96.94,787599996.0
2009-05-28 12:16:00,96.94,96.975,96.92,96.97,703200002.0
2009-05-28 12:17:00,96.97,96.99,96.96,96.965,749399989.0
2009-05-28 12:18:00,96.97,96.97,96.94,96.94,246399999.0
2009-05-28 12:19:00,96.95,96.95,96.875,96.89,1135100001.0
2009-05-28 12:20:00,96.89,96.93,96.875,96.93,463600000.0
2009-05-28 12:21:00,96.93,96.93,96.875,96.905,517699995.0
2009-05-28 12:22:00,96.89,96.915,96.885,96.895,1093400002.0
2009-05-28 12:23:00,96.9,96.925,96.89,96.91,977800003.0
2009-05-28 12:24:00,96.91,96.91,96.875,96.9,909199995.0
2009-05-28 12:25:00,96.905,96.925,96.9,96.925,187200000.0
2009-05-28 12:26:00,96.915,96.93,96.91,96.92,243400003.0
2009-05-28 12:27:00,96.905,96.92,96.87,96.9,425199996.0
2009-05-28 12:28:00,96.91,96.93,96.9,96.92,559799997.0
2009-05-28 12:29:00,96.92,96.94,96.915,96.915,599399997.0
2009-05-28 12:30:00,96.92,96.935,96.89,96.9,844200003.0
2009-05-28 12:31:00,96.91,96.91,96.88,96.91,614599995.0
2009-05-28 12:32:00,96.91,96.92,96.895,96.915,436500003.0
2009-05-28 12:33:00,96.91,96.925,96.9,96.92,621899998.0
2009-05-28 12:34:00,96.92,96.95,96.915,96.925,467200001.0
2009-05-28 12:35:00,96.935,96.94,96.93,96.93,346200001.0
2009-05-28 12:36:00,96.925,96.985,96.925,96.985,796200002.0
2009-05-28 12:37:00,96.99,97.0,96.96,96.97,952800006.0
2009-05-28 12:38:00,96.97,96.995,96.94,96.98,897799995.0
2009-05-28 12:39:00,96.98,96.99,96.94,96.955,577600000.0
2009-05-28 12:40:00,96.965,96.965,96.925,96.93,542299998.0
2009-05-28 12:41:00,96.93,96.935,96.9,96.915,303600001.0
2009-05-28 12:42:00,96.91,96.935,96.9,96.91,574800000.0
2009-05-28 12:43:00,96.91,96.945,96.91,96.93,583999994.0
2009-05-28 12:44:00,96.93,96.935,96.92,96.92,496599997.0
2009-05-28 12:45:00,96.925,96.925,96.9,96.9,350200000.0
2009-05-28 12:46:00,96.9,96.905,96.88,96.88,596400000.0
2009-05-28 12:47:00,96.88,96.89,96.88,96.885,146800000.0
2009-05-28 12:48:00,96.885,96.9,96.88,96.88,415200004.0
2009-05-28 12:49:00,96.88,96.92,96.88,96.92,268000002.0
2009-05-28 12:50:00,96.915,96.935,96.9,96.93,835900000.0
2009-05-28 12:51:00,96.93,96.93,96.895,96.905,538800000.0
2009-05-28 12:52:00,96.905,96.915,96.905,96.915,211200000.0
2009-05-28 12:53:00,96.91,96.91,96.89,96.89,388600000.0
2009-05-28 12:54:00,96.89,96.9,96.885,96.89,330399999.0
2009-05-28 12:55:00,96.895,96.91,96.895,96.905,264200003.0
2009-05-28 12:56:00,96.91,96.92,96.9,96.92,677399999.0
2009-05-28 12:57:00,96.915,96.915,96.895,96.9,428499999.0
2009-05-28 12:58:00,96.9,96.92,96.89,96.905,478400000.0
2009-05-28 12:59:00,96.905,96.92,96.89,96.91,290799999.0
2009-05-28 13:00:00,96.91,96.91,96.905,96.905,308200000.0
2009-05-28 13:01:00,96.91,96.92,96.905,96.91,360599998.0
2009-05-28 13:02:00,96.92,96.93,96.915,96.93,207000000.0
2009-05-28 13:03:00,96.925,96.93,96.91,96.925,273600001.0
2009-05-28 13:04:00,96.925,96.93,96.905,96.91,327000002.0
2009-05-28 13:05:00,96.915,96.93,96.915,96.92,229200000.0
2009-05-28 13:06:00,96.93,96.94,96.92,96.93,465800001.0
2009-05-28 13:07:00,96.935,96.95,96.93,96.94,262799997.0
2009-05-28 13:08:00,96.94,96.95,96.91,96.925,693799996.0
2009-05-28 13:09:00,96.92,96.925,96.89,96.895,440200003.0
2009-05-28 13:10:00,96.89,96.9,96.85,96.86,258300000.0
2009-05-28 13:11:00,96.855,96.865,96.84,96.85,308400000.0
2009-05-28 13:12:00,96.85,96.905,96.85,96.89,235200000.0
2009-05-28 13:13:00,96.89,96.91,96.875,96.895,767400003.0
2009-05-28 13:14:00,96.895,96.94,96.895,96.94,584200002.0
2009-05-28 13:15:00,96.94,96.975,96.935,96.975,776400003.0
2009-05-28 13:16:00,96.975,96.975,96.87,96.885,702100002.0
2009-05-28 13:17:00,96.885,96.9,96.845,96.87,528599998.0
2009-05-28 13:18:00,96.875,96.895,96.82,96.86,401800000.0
2009-05-28 13:19:00,96.86,96.88,96.85,96.865,270899999.0
2009-05-28 13:20:00,96.865,96.88,96.86,96.86,778399992.0
2009-05-28 13:21:00,96.86,96.86,96.82,96.83,96200000.0
2009-05-28 13:22:00,96.83,96.835,96.83,96.83,246600000.0
2009-05-28 13:23:00,96.83,96.85,96.83,96.85,66400000.0
2009-05-28 13:24:00,96.84,96.84,96.825,96.835,295200000.0
2009-05-28 13:25:00,96.835,96.845,96.83,96.84,309200002.0
2009-05-28 13:26:00,96.845,96.85,96.82,96.825,628200000.0
2009-05-28 13:27:00,96.825,96.84,96.79,96.795,326100000.0
2009-05-28 13:28:00,96.79,96.825,96.79,96.81,403400000.0
2009-05-28 13:29:00,96.815,96.825,96.805,96.815,424600000.0
2009-05-28 13:30:00,96.82,96.83,96.81,96.825,510600000.0
2009-05-28 13:31:00,96.835,96.835,96.82,96.83,693000000.0
2009-05-28 13:32:00,96.825,96.845,96.795,96.8,846200001.0
2009-05-28 13:33:00,96.8,96.815,96.78,96.78,449400000.0
2009-05-28 13:34:00,96.795,96.82,96.78,96.79,488800004.0
2009-05-28 13:35:00,96.79,96.845,96.79,96.83,853800001.0
2009-05-28 13:36:00,96.83,96.84,96.825,96.825,382399999.0
2009-05-28 13:37:00,96.825,96.85,96.825,96.845,415399999.0
2009-05-28 13:38:00,96.845,96.855,96.835,96.845,421800002.0
2009-05-28 13:39:00,96.84,96.85,96.81,96.815,699999999.0
2009-05-28 13:40:00,96.81,96.835,96.81,96.83,320800000.0
2009-05-28 13:41:00,96.825,96.855,96.815,96.84,574400003.0
2009-05-28 13:42:00,96.84,96.85,96.835,96.85,273800001.0
2009-05-28 13:43:00,96.845,96.86,96.845,96.845,567400001.0
2009-05-28 13:44:00,96.85,96.85,96.835,96.84,518800001.0
2009-05-28 13:45:00,96.84,96.85,96.84,96.845,435399999.0
2009-05-28 13:46:00,96.85,96.85,96.835,96.835,139200001.0
2009-05-28 13:47:00,96.835,96.84,96.83,96.83,362600001.0
2009-05-28 13:48:00,96.835,96.87,96.835,96.86,377400000.0
2009-05-28 13:49:00,96.86,96.87,96.855,96.86,370199997.0
2009-05-28 13:50:00,96.865,96.865,96.845,96.86,567999998.0
2009-05-28 13:51:00,96.85,96.85,96.85,96.85,93600000.0
2009-05-28 13:52:00,96.85,96.85,96.835,96.845,401600000.0
2009-05-28 13:53:00,96.845,96.86,96.845,96.86,271400001.0
2009-05-28 13:54:00,96.87,96.87,96.86,96.865,180400001.0
2009-05-28 13:55:00,96.865,96.875,96.855,96.87,622999995.0
2009-05-28 13:56:00,96.87,96.91,96.865,96.91,706200002.0
2009-05-28 13:57:00,96.91,96.925,96.885,96.92,622599995.0
2009-05-28 13:58:00,96.92,96.925,96.905,96.915,1055999990.0
2009-05-28 13:59:00,96.92,96.925,96.895,96.9,1123599996.0
2009-05-28 14:00:00,96.9,96.925,96.89,96.92,750699998.0
2009-05-28 14:01:00,96.92,96.93,96.895,96.895,534800001.0
2009-05-28 14:02:00,96.895,96.915,96.895,96.91,823900003.0
2009-05-28 14:03:00,96.905,96.92,96.89,96.895,444500002.0
2009-05-28 14:04:00,96.895,96.905,96.885,96.9,341600001.0
2009-05-28 14:05:00,96.905,96.91,96.9,96.905,189400000.0
2009-05-28 14:06:00,96.905,96.92,96.9,96.91,489600002.0
2009-05-28 14:07:00,96.92,96.92,96.885,96.89,713400003.0
2009-05-28 14:08:00,96.89,96.905,96.89,96.9,158500000.0
2009-05-28 14:09:00,96.895,96.93,96.895,96.93,870999999.0
2009-05-28 14:10:00,96.93,96.935,96.91,96.93,461200000.0
2009-05-28 14:11:00,96.925,96.94,96.92,96.935,355400000.0
2009-05-28 14:12:00,96.935,96.94,96.93,96.94,135200000.0
2009-05-28 14:13:00,96.94,96.98,96.935,96.97,337800001.0
2009-05-28 14:14:00,96.965,96.97,96.945,96.965,411600006.0
2009-05-28 14:15:00,96.97,96.97,96.94,96.955,576799999.0
2009-05-28 14:16:00,96.965,96.97,96.945,96.96,382200001.0
2009-05-28 14:17:00,96.96,96.96,96.94,96.94,233800000.0
2009-05-28 14:18:00,96.94,96.94,96.93,96.93,453399996.0
2009-05-28 14:19:00,96.93,96.965,96.93,96.96,295200000.0
2009-05-28 14:20:00,96.965,96.98,96.95,96.97,680600001.0
2009-05-28 14:21:00,96.96,97.015,96.955,97.015,613400000.0
2009-05-28 14:22:00,97.0,97.035,97.0,97.03,861999997.0
2009-05-28 14:23:00,97.03,97.04,97.02,97.035,343399999.0
2009-05-28 14:24:00,97.025,97.06,97.015,97.03,735200002.0
2009-05-28 14:25:00,97.035,97.05,97.03,97.045,665000002.0
2009-05-28 14:26:00,97.045,97.05,97.03,97.03,551000003.0
2009-05-28 14:27:00,97.03,97.05,97.025,97.03,728099996.0
2009-05-28 14:28:00,97.03,97.05,97.025,97.03,611799998.0
2009-05-28 14:29:00,97.03,97.045,97.005,97.01,542800001.0
2009-05-28 14:30:00,97.01,97.06,97.01,97.05,471899999.0
2009-05-28 14:31:00,97.06,97.095,97.055,97.06,457900000.0
2009-05-28 14:32:00,97.06,97.06,96.955,97.025,570200001.0
2009-05-28 14:33:00,97.025,97.035,97.01,97.035,740000002.0
2009-05-28 14:34:00,97.03,97.03,96.98,96.98,714400001.0
2009-05-28 14:35:00,96.98,96.98,96.925,96.935,613700001.0
2009-05-28 14:36:00,96.935,96.95,96.92,96.925,757000000.0
2009-05-28 14:37:00,96.925,96.93,96.865,96.885,543800002.0
2009-05-28 14:38:00,96.875,96.92,96.865,96.875,328400001.0
2009-05-28 14:39:00,96.875,96.895,96.865,96.88,614400004.0
2009-05-28 14:40:00,96.875,96.905,96.875,96.9,235200003.0
2009-05-28 14:41:00,96.905,96.905,96.89,96.905,162900000.0
2009-05-28 14:42:00,96.905,96.925,96.895,96.925,515000001.0
2009-05-28 14:43:00,96.925,96.955,96.925,96.95,440200000.0
2009-05-28 14:44:00,96.95,96.95,96.945,96.945,302799998.0
2009-05-28 14:45:00,96.945,96.955,96.94,96.955,383600000.0
2009-05-28 14:46:00,96.955,96.985,96.95,96.975,564200001.0
2009-05-28 14:47:00,96.975,97.035,96.975,97.025,688000001.0
2009-05-28 14:48:00,97.025,97.055,97.01,97.05,794900000.0
2009-05-28 14:49:00,97.05,97.065,97.005,97.005,787200001.0
2009-05-28 14:50:00,97.01,97.015,97.0,97.0,556799999.0
2009-05-28 14:51:00,97.0,97.045,97.0,97.035,839399995.0
2009-05-28 14:52:00,97.035,97.04,97.03,97.03,769199994.0
2009-05-28 14:53:00,97.03,97.14,97.03,97.13,618399999.0
2009-05-28 14:54:00,97.13,97.135,97.115,97.13,971999994.0
2009-05-28 14:55:00,97.125,97.14,97.105,97.14,1059200002.0
2009-05-28 14:56:00,97.14,97.18,97.14,97.16,626700000.0
2009-05-28 14:57:00,97.16,97.17,97.115,97.145,784699990.0
2009-05-28 14:58:00,97.145,97.145,97.125,97.125,837600005.0
2009-05-28 14:59:00,97.13,97.13,97.11,97.115,783599996.0
2009-05-28 15:00:00,97.115,97.14,97.105,97.135,582400000.0
2009-05-28 15:01:00,97.135,97.17,97.125,97.165,669999999.0
2009-05-28 15:02:00,97.165,97.19,97.155,97.175,1125600001.0
2009-05-28 15:03:00,97.18,97.23,97.18,97.22,1159199998.0
2009-05-28 15:04:00,97.22,97.235,97.205,97.21,924200001.0
2009-05-28 15:05:00,97.21,97.23,97.205,97.215,1814199994.0
2009-05-28 15:06:00,97.215,97.23,97.205,97.215,1295399999.0
2009-05-28 15:07:00,97.215,97.22,97.195,97.205,636999997.0
2009-05-28 15:08:00,97.2,97.21,97.175,97.175,503800006.0
2009-05-28 15:09:00,97.175,97.19,97.165,97.18,494900000.0
2009-05-28 15:10:00,97.165,97.17,97.16,97.17,452300001.0
2009-05-28 15:11:00,97.165,97.185,97.155,97.165,407600000.0
2009-05-28 15:12:00,97.17,97.17,97.125,97.14,491599999.0
2009-05-28 15:13:00,97.14,97.155,97.135,97.15,551600000.0
2009-05-28 15:14:00,97.15,97.17,97.13,97.145,490299998.0
2009-05-28 15:15:00,97.145,97.145,97.105,97.125,744799999.0
2009-05-28 15:16:00,97.115,97.145,97.115,97.135,667899999.0
2009-05-28 15:17:00,97.135,97.145,97.115,97.115,373100000.0
2009-05-28 15:18:00,97.115,97.135,97.105,97.115,531600000.0
2009-05-28 15:19:00,97.115,97.12,97.085,97.085,515799997.0
2009-05-28 15:20:00,97.095,97.095,97.025,97.035,594900001.0
2009-05-28 15:21:00,97.035,97.04,96.995,97.005,598199998.0
2009-05-28 15:22:00,97.005,97.01,96.99,96.995,246800001.0
2009-05-28 15:23:00,96.99,96.995,96.935,96.94,607299997.0
2009-05-28 15:24:00,96.95,96.95,96.875,96.895,632499999.0
2009-05-28 15:25:00,96.895,96.905,96.81,96.825,488300005.0
2009-05-28 15:26:00,96.83,96.845,96.8,96.82,265300000.0
2009-05-28 15:27:00,96.82,96.895,96.82,96.85,432500000.0
2009-05-28 15:28:00,96.845,96.895,96.84,96.855,705200000.0
2009-05-28 15:29:00,96.855,96.87,96.85,96.87,674000001.0
2009-05-28 15:30:00,96.865,96.875,96.83,96.84,482700000.0
2009-05-28 15:31:00,96.835,96.835,96.695,96.73,679200001.0
2009-05-28 15:32:00,96.735,96.845,96.735,96.8,636199999.0
2009-05-28 15:33:00,96.795,96.815,96.73,96.77,535600001.0
2009-05-28 15:34:00,96.77,96.79,96.745,96.78,500700001.0
2009-05-28 15:35:00,96.78,96.82,96.765,96.81,454600000.0
2009-05-28 15:36:00,96.81,96.81,96.76,96.78,555200000.0
2009-05-28 15:37:00,96.79,96.825,96.76,96.77,715500001.0
2009-05-28 15:38:00,96.77,96.785,96.745,96.76,367900000.0
2009-05-28 15:39:00,96.76,96.79,96.76,96.77,297200000.0
2009-05-28 15:40:00,96.77,96.81,96.74,96.74,731600000.0
2009-05-28 15:41:00,96.74,96.77,96.72,96.725,543000000.0
2009-05-28 15:42:00,96.73,96.755,96.71,96.745,431699999.0
2009-05-28 15:43:00,96.74,96.77,96.675,96.7,481599999.0
2009-05-28 15:44:00,96.7,96.74,96.68,96.73,699400002.0
2009-05-28 15:45:00,96.73,96.745,96.705,96.74,632800008.0
2009-05-28 15:46:00,96.735,96.74,96.69,96.7,584399999.0
2009-05-28 15:47:00,96.7,96.755,96.7,96.745,399399997.0
2009-05-28 15:48:00,96.74,96.74,96.695,96.71,278099999.0
2009-05-28 15:49:00,96.72,96.785,96.71,96.77,380500003.0
2009-05-28 15:50:00,96.77,96.785,96.755,96.755,342599999.0
2009-05-28 15:51:00,96.755,96.8,96.74,96.8,463400002.0
2009-05-28 15:52:00,96.8,96.83,96.8,96.815,296400001.0
2009-05-28 15:53:00,96.815,96.84,96.81,96.83,272800000.0
2009-05-28 15:54:00,96.83,96.875,96.83,96.875,580000000.0
2009-05-28 15:55:00,96.88,96.89,96.83,96.84,423600001.0
2009-05-28 15:56:00,96.835,96.845,96.815,96.83,514599997.0
2009-05-28 15:57:00,96.83,96.84,96.82,96.83,282000000.0
2009-05-28 15:58:00,96.825,96.83,96.815,96.82,455900000.0
2009-05-28 15:59:00,96.82,96.84,96.79,96.79,345400000.0
2009-05-28 16:00:00,96.805,96.805,96.75,96.76,362000000.0
2009-05-28 16:01:00,96.755,96.84,96.745,96.815,698300001.0
2009-05-28 16:02:00,96.81,96.86,96.795,96.83,457100000.0
2009-05-28 16:03:00,96.83,96.855,96.82,96.825,376600001.0
2009-05-28 16:04:00,96.825,96.84,96.81,96.81,467399996.0
2009-05-28 16:05:00,96.81,96.81,96.76,96.76,615599998.0
2009-05-28 16:06:00,96.76,96.795,96.76,96.78,402399998.0
2009-05-28 16:07:00,96.78,96.78,96.76,96.76,332400000.0
2009-05-28 16:08:00,96.755,96.755,96.725,96.73,457699999.0
2009-05-28 16:09:00,96.73,96.78,96.73,96.74,554400004.0
2009-05-28 16:10:00,96.74,96.74,96.7,96.71,398000000.0
2009-05-28 16:11:00,96.71,96.73,96.71,96.72,388400003.0
2009-05-28 16:12:00,96.72,96.76,96.72,96.74,302300000.0
2009-05-28 16:13:00,96.75,96.8,96.74,96.795,242000000.0
2009-05-28 16:14:00,96.795,96.82,96.775,96.8,365400001.0
2009-05-28 16:15:00,96.8,96.81,96.77,96.8,283500000.0
2009-05-28 16:16:00,96.8,96.81,96.775,96.79,270800000.0
2009-05-28 16:17:00,96.79,96.8,96.785,96.79,333200002.0
2009-05-28 16:18:00,96.79,96.81,96.79,96.8,362800002.0
2009-05-28 16:19:00,96.8,96.83,96.8,96.82,394400000.0
2009-05-28 16:20:00,96.82,96.82,96.81,96.82,323600000.0
2009-05-28 16:21:00,96.82,96.83,96.81,96.81,280400000.0
2009-05-28 16:22:00,96.805,96.805,96.77,96.79,496400005.0
2009-05-28 16:23:00,96.79,96.82,96.79,96.795,671600005.0
2009-05-28 16:24:00,96.795,96.82,96.795,96.81,403800004.0
2009-05-28 16:25:00,96.83,96.85,96.81,96.825,509500001.0
2009-05-28 16:26:00,96.825,96.84,96.815,96.815,454399998.0
2009-05-28 16:27:00,96.815,96.83,96.8,96.81,460800000.0
2009-05-28 16:28:00,96.81,96.82,96.76,96.76,420000001.0
2009-05-28 16:29:00,96.755,96.775,96.74,96.76,190600000.0
2009-05-28 16:30:00,96.76,96.765,96.73,96.74,972900003.0
2009-05-28 16:31:00,96.74,96.75,96.72,96.74,379200004.0
2009-05-28 16:32:00,96.74,96.75,96.72,96.72,288700000.0
2009-05-28 16:33:00,96.72,96.73,96.72,96.72,588999999.0
2009-05-28 16:34:00,96.72,96.725,96.69,96.7,465200000.0
2009-05-28 16:35:00,96.7,96.71,96.69,96.7,437199999.0
2009-05-28 16:36:00,96.7,96.74,96.7,96.725,558399998.0
2009-05-28 16:37:00,96.725,96.73,96.7,96.705,491800001.0
2009-05-28 16:38:00,96.7,96.71,96.69,96.695,346600000.0
2009-05-28 16:39:00,96.695,96.71,96.69,96.705,467000003.0
2009-05-28 16:40:00,96.705,96.735,96.7,96.735,282000000.0
2009-05-28 16:41:00,96.735,96.75,96.725,96.74,545499999.0
2009-05-28 16:42:00,96.74,96.745,96.69,96.69,727399998.0
2009-05-28 16:43:00,96.69,96.72,96.685,96.7,473400000.0
2009-05-28 16:44:00,96.7,96.73,96.7,96.71,656000011.0
2009-05-28 16:45:00,96.71,96.72,96.68,96.7,537099996.0
2009-05-28 16:46:00,96.705,96.71,96.69,96.7,270800000.0
2009-05-28 16:47:00,96.7,96.76,96.7,96.73,460700001.0
2009-05-28 16:48:00,96.725,96.725,96.695,96.695,271599998.0
2009-05-28 16:49:00,96.7,96.725,96.69,96.725,405800002.0
2009-05-28 16:50:00,96.725,96.76,96.72,96.72,594800000.0
2009-05-28 16:51:00,96.72,96.74,96.705,96.705,564400001.0
2009-05-28 16:52:00,96.705,96.725,96.67,96.72,767900002.0
2009-05-28 16:53:00,96.715,96.72,96.7,96.705,421600000.0
2009-05-28 16:54:00,96.71,96.72,96.7,96.72,206200000.0
2009-05-28 16:55:00,96.73,96.76,96.72,96.76,446999997.0
2009-05-28 16:56:00,96.76,96.77,96.745,96.75,303699999.0
2009-05-28 16:57:00,96.76,96.76,96.74,96.76,326400000.0
2009-05-28 16:58:00,96.755,96.76,96.73,96.755,295600000.0
2009-05-28 16:59:00,96.755,96.77,96.705,96.74,665799999.0
2009-05-28 17:00:00,96.74,96.74,96.72,96.72,344199999.0
2009-05-28 17:01:00,96.71,96.74,96.695,96.735,478599998.0
2009-05-28 17:02:00,96.735,96.74,96.72,96.73,337300001.0
2009-05-28 17:03:00,96.73,96.75,96.725,96.73,808800009.0
2009-05-28 17:04:00,96.73,96.74,96.66,96.68,792099999.0
2009-05-28 17:05:00,96.685,96.69,96.62,96.63,325800000.0
2009-05-28 17:06:00,96.63,96.635,96.61,96.635,464300003.0
2009-05-28 17:07:00,96.635,96.665,96.62,96.625,669800002.0
2009-05-28 17:08:00,96.63,96.65,96.62,96.62,391700003.0
2009-05-28 17:09:00,96.615,96.615,96.565,96.565,387300000.0
2009-05-28 17:10:00,96.56,96.575,96.56,96.57,582399998.0
2009-05-28 17:11:00,96.565,96.62,96.565,96.6,473600002.0
2009-05-28 17:12:00,96.6,96.66,96.6,96.62,482200004.0
2009-05-28 17:13:00,96.62,96.64,96.62,96.63,339800000.0
2009-05-28 17:14:00,96.62,96.665,96.62,96.66,503200004.0
2009-05-28 17:15:00,96.66,96.69,96.66,96.665,206800000.0
2009-05-28 17:16:00,96.665,96.665,96.61,96.62,232600001.0
2009-05-28 17:17:00,96.625,96.66,96.61,96.635,589400001.0
2009-05-28 17:18:00,96.64,96.64,96.61,96.62,544599998.0
2009-05-28 17:19:00,96.62,96.635,96.59,96.62,735200001.0
2009-05-28 17:20:00,96.62,96.64,96.595,96.63,533600003.0
2009-05-28 17:21:00,96.63,96.655,96.63,96.65,368300002.0
2009-05-28 17:22:00,96.65,96.71,96.645,96.695,366000000.0
2009-05-28 17:23:00,96.695,96.71,96.68,96.68,336700001.0
2009-05-28 17:24:00,96.675,96.68,96.67,96.68,433600000.0
2009-05-28 17:25:00,96.68,96.69,96.675,96.68,132000000.0
2009-05-28 17:26:00,96.69,96.69,96.66,96.66,343800000.0
2009-05-28 17:27:00,96.66,96.67,96.65,96.65,165200000.0
2009-05-28 17:28:00,96.65,96.66,96.64,96.64,424400001.0
2009-05-28 17:29:00,96.64,96.66,96.63,96.65,214800000.0
2009-05-28 17:30:00,96.65,96.65,96.64,96.645,104400000.0
2009-05-28 17:31:00,96.645,96.65,96.62,96.62,392000000.0
2009-05-28 17:32:00,96.62,96.625,96.62,96.62,119600000.0
2009-05-28 17:33:00,96.62,96.62,96.595,96.6,153800000.0
2009-05-28 17:34:00,96.595,96.6,96.59,96.6,155200000.0
2009-05-28 17:35:00,96.6,96.63,96.6,96.6,273800001.0
2009-05-28 17:36:00,96.6,96.66,96.6,96.66,349000003.0
2009-05-28 17:37:00,96.66,96.7,96.65,96.69,373600000.0
2009-05-28 17:38:00,96.69,96.69,96.665,96.67,814799999.0
2009-05-28 17:39:00,96.67,96.67,96.665,96.67,133200000.0
2009-05-28 17:40:00,96.67,96.68,96.66,96.67,596000004.0
2009-05-28 17:41:00,96.67,96.67,96.64,96.64,356000003.0
2009-05-28 17:42:00,96.64,96.65,96.63,96.65,257400000.0
2009-05-28 17:43:00,96.645,96.65,96.64,96.64,204000001.0
2009-05-28 17:44:00,96.64,96.67,96.64,96.66,232600006.0
2009-05-28 17:45:00,96.66,96.675,96.66,96.665,163600000.0
2009-05-28 17:46:00,96.665,96.67,96.66,96.67,574400015.0
2009-05-28 17:47:00,96.67,96.69,96.64,96.64,327200003.0
2009-05-28 17:48:00,96.64,96.74,96.64,96.7,614900001.0
2009-05-28 17:49:00,96.7,96.705,96.665,96.7,566000001.0
2009-05-28 17:50:00,96.705,96.72,96.69,96.71,561600007.0
2009-05-28 17:51:00,96.71,96.76,96.71,96.76,1027900008.0
2009-05-28 17:52:00,96.755,96.76,96.75,96.76,470600004.0
2009-05-28 17:53:00,96.755,96.765,96.75,96.76,321600001.0
2009-05-28 17:54:00,96.76,96.785,96.76,96.78,518199998.0
2009-05-28 17:55:00,96.79,96.79,96.765,96.77,320000002.0
2009-05-28 17:56:00,96.77,96.78,96.77,96.775,207400002.0
2009-05-28 17:57:00,96.775,96.8,96.77,96.8,407000002.0
2009-05-28 17:58:00,96.8,96.81,96.78,96.785,633300003.0
2009-05-28 17:59:00,96.785,96.785,96.755,96.755,404200000.0
2009-05-28 18:00:00,96.75,96.785,96.73,96.74,460999998.0
2009-05-28 18:01:00,96.74,96.74,96.74,96.74,307600000.0
2009-05-28 18:02:00,96.74,96.745,96.71,96.71,201800000.0
2009-05-28 18:03:00,96.71,96.73,96.71,96.73,216400000.0
2009-05-28 18:04:00,96.73,96.74,96.73,96.735,206000000.0
2009-05-28 18:05:00,96.74,96.75,96.73,96.73,355599995.0
2009-05-28 18:06:00,96.73,96.74,96.73,96.74,70400000.0
2009-05-28 18:07:00,96.73,96.74,96.73,96.735,325400002.0
2009-05-28 18:08:00,96.73,96.745,96.725,96.74,431599998.0
2009-05-28 18:09:00,96.74,96.745,96.73,96.74,401199996.0
2009-05-28 18:10:00,96.74,96.82,96.74,96.8,309599998.0
2009-05-28 18:11:00,96.795,96.825,96.79,96.81,339599998.0
2009-05-28 18:12:00,96.81,96.815,96.805,96.805,463599999.0
2009-05-28 18:13:00,96.8,96.81,96.8,96.805,178400000.0
2009-05-28 18:14:00,96.805,96.835,96.795,96.83,673400000.0
2009-05-28 18:15:00,96.83,96.83,96.81,96.815,397199998.0
2009-05-28 18:16:00,96.815,96.82,96.8,96.8,327199996.0
2009-05-28 18:17:00,96.79,96.795,96.78,96.78,490999997.0
2009-05-28 18:18:00,96.78,96.79,96.77,96.78,593000001.0
2009-05-28 18:19:00,96.78,96.79,96.77,96.78,386199988.0
2009-05-28 18:20:00,96.78,96.79,96.775,96.775,323700000.0
2009-05-28 18:21:00,96.775,96.795,96.775,96.795,692600000.0
2009-05-28 18:22:00,96.79,96.795,96.79,96.795,24200000.0
2009-05-28 18:23:00,96.795,96.805,96.795,96.805,83200000.0
2009-05-28 18:24:00,96.81,96.81,96.8,96.8,498999997.0
2009-05-28 18:25:00,96.8,96.815,96.8,96.805,391399999.0
2009-05-28 18:26:00,96.81,96.815,96.8,96.8,369399997.0
2009-05-28 18:27:00,96.8,96.81,96.8,96.81,419799994.0
2009-05-28 18:28:00,96.81,96.815,96.8,96.81,171399997.0
2009-05-28 18:29:00,96.82,96.83,96.82,96.82,248799994.0
2009-05-28 18:30:00,96.815,96.825,96.815,96.82,165399998.0
2009-05-28 18:31:00,96.82,96.825,96.815,96.825,179400000.0
2009-05-28 18:32:00,96.825,96.855,96.82,96.85,495800000.0
2009-05-28 18:33:00,96.85,96.87,96.85,96.855,115000000.0
2009-05-28 18:34:00,96.855,96.86,96.85,96.86,156400000.0
2009-05-28 18:35:00,96.855,96.86,96.84,96.85,271800000.0
2009-05-28 18:36:00,96.85,96.85,96.82,96.825,307500000.0
2009-05-28 18:37:00,96.825,96.83,96.82,96.825,216400000.0
2009-05-28 18:38:00,96.825,96.83,96.81,96.815,196800000.0
2009-05-28 18:39:00,96.81,96.82,96.805,96.81,365800000.0
2009-05-28 18:40:00,96.81,96.81,96.8,96.8,212200000.0
2009-05-28 18:41:00,96.8,96.825,96.8,96.82,203000000.0
2009-05-28 18:42:00,96.825,96.835,96.82,96.82,422599997.0
2009-05-28 18:43:00,96.82,96.82,96.82,96.82,101600000.0
2009-05-28 18:44:00,96.82,96.84,96.82,96.84,414399998.0
2009-05-28 18:45:00,96.84,96.86,96.84,96.84,230399998.0
2009-05-28 18:46:00,96.84,96.84,96.82,96.82,96400001.0
2009-05-28 18:47:00,96.82,96.83,96.82,96.825,188799999.0
2009-05-28 18:48:00,96.825,96.84,96.815,96.835,630399998.0
2009-05-28 18:49:00,96.85,96.885,96.84,96.88,342399998.0
2009-05-28 18:50:00,96.88,96.88,96.865,96.875,369600000.0
2009-05-28 18:51:00,96.875,96.88,96.87,96.88,287399993.0
2009-05-28 18:52:00,96.875,96.91,96.87,96.91,207600000.0
2009-05-28 18:53:00,96.89,96.91,96.87,96.87,274200000.0
2009-05-28 18:54:00,96.87,96.89,96.87,96.88,570999992.0
2009-05-28 18:55:00,96.885,96.9,96.885,96.89,162800000.0
2009-05-28 18:56:00,96.89,96.96,96.89,96.95,325200001.0
2009-05-28 18:57:00,96.95,97.03,96.95,96.99,615000000.0
2009-05-28 18:58:00,96.99,97.0,96.975,96.98,504399999.0
2009-05-28 18:59:00,96.975,96.975,96.96,96.96,246000000.0
2009-05-28 19:00:00,96.965,96.965,96.91,96.935,441799997.0
2009-05-28 19:01:00,96.935,96.975,96.925,96.97,742800000.0
2009-05-28 19:02:00,96.97,96.97,96.94,96.945,714999999.0
2009-05-28 19:03:00,96.95,96.965,96.94,96.96,546999999.0
2009-05-28 19:04:00,96.96,96.97,96.91,96.92,572600000.0
2009-05-28 19:05:00,96.92,96.94,96.915,96.92,452800000.0
2009-05-28 19:06:00,96.92,96.93,96.91,96.92,424800000.0
2009-05-28 19:07:00,96.92,96.92,96.88,96.88,304000000.0
2009-05-28 19:08:00,96.88,96.89,96.865,96.875,231399996.0
2009-05-28 19:09:00,96.88,96.88,96.845,96.845,420800007.0
2009-05-28 19:10:00,96.86,96.87,96.85,96.86,490000000.0
2009-05-28 19:11:00,96.86,96.86,96.84,96.845,760600000.0
2009-05-28 19:12:00,96.845,96.85,96.825,96.85,736900000.0
2009-05-28 19:13:00,96.85,96.85,96.84,96.85,233600000.0
2009-05-28 19:14:00,96.845,96.86,96.84,96.85,350200001.0
2009-05-28 19:15:00,96.85,96.86,96.845,96.85,688200000.0
2009-05-28 19:16:00,96.85,96.85,96.78,96.81,334799996.0
2009-05-28 19:17:00,96.815,96.825,96.81,96.82,843399995.0
2009-05-28 19:18:00,96.82,96.835,96.82,96.83,567000000.0
2009-05-28 19:19:00,96.83,96.835,96.81,96.825,342999996.0
2009-05-28 19:20:00,96.825,96.825,96.79,96.8,174500000.0
2009-05-28 19:21:00,96.805,96.83,96.805,96.825,141300000.0
2009-05-28 19:22:00,96.825,96.825,96.81,96.82,12900000.0
2009-05-28 19:23:00,96.82,96.82,96.82,96.82,87400000.0
2009-05-28 19:24:00,96.82,96.82,96.82,96.82,124800000.0
2009-05-28 19:25:00,96.82,96.86,96.82,96.85,410199994.0
2009-05-28 19:26:00,96.85,96.865,96.85,96.855,840799999.0
2009-05-28 19:27:00,96.855,96.89,96.855,96.89,354399995.0
2009-05-28 19:28:00,96.89,96.9,96.765,96.765,606199997.0
2009-05-28 19:29:00,96.755,96.78,96.72,96.78,705499996.0
2009-05-28 19:30:00,96.785,96.815,96.78,96.79,771999985.0
2009-05-28 19:31:00,96.79,96.83,96.78,96.83,399499999.0
2009-05-28 19:32:00,96.83,96.83,96.77,96.78,569999996.0
2009-05-28 19:33:00,96.78,96.835,96.78,96.825,502399999.0
2009-05-28 19:34:00,96.83,96.83,96.815,96.82,254600000.0
2009-05-28 19:35:00,96.82,96.83,96.82,96.83,92800000.0
2009-05-28 19:36:00,96.83,96.85,96.82,96.845,668000000.0
2009-05-28 19:37:00,96.845,96.85,96.83,96.83,887800000.0
2009-05-28 19:38:00,96.83,96.86,96.83,96.86,325600000.0
2009-05-28 19:39:00,96.86,96.86,96.86,96.86,163200000.0
2009-05-28 19:40:00,96.86,96.88,96.86,96.88,367800000.0
2009-05-28 19:41:00,96.87,96.87,96.845,96.845,322600000.0
2009-05-28 19:42:00,96.845,96.85,96.835,96.84,383800001.0
2009-05-28 19:43:00,96.845,96.865,96.845,96.85,461399999.0
2009-05-28 19:44:00,96.85,96.86,96.85,96.86,537600000.0
2009-05-28 19:45:00,96.855,96.87,96.855,96.865,201600000.0
2009-05-28 19:46:00,96.86,96.865,96.84,96.84,527200000.0
2009-05-28 19:47:00,96.84,96.85,96.84,96.84,851400000.0
2009-05-28 19:48:00,96.84,96.845,96.83,96.83,276599998.0
2009-05-28 19:49:00,96.845,96.845,96.81,96.81,207200000.0
2009-05-28 19:50:00,96.81,96.845,96.805,96.84,289600000.0
2009-05-28 19:51:00,96.85,96.92,96.85,96.88,461700000.0
2009-05-28 19:52:00,96.88,96.885,96.86,96.86,176600000.0
2009-05-28 19:53:00,96.86,96.875,96.84,96.875,434200000.0
2009-05-28 19:54:00,96.875,96.875,96.87,96.87,50000000.0
2009-05-28 19:55:00,96.88,96.935,96.875,96.92,437900001.0
2009-05-28 19:56:00,96.92,96.93,96.915,96.92,319999998.0
2009-05-28 19:57:00,96.92,96.935,96.92,96.925,423400000.0
2009-05-28 19:58:00,96.925,96.93,96.92,96.92,433200000.0
2009-05-28 19:59:00,96.92,96.925,96.91,96.92,335800000.0
2009-05-28 20:00:00,96.92,96.93,96.91,96.93,327599998.0
2009-05-28 20:01:00,96.925,96.925,96.915,96.92,105600000.0
2009-05-28 20:02:00,96.915,96.925,96.91,96.925,473199998.0
2009-05-28 20:03:00,96.915,96.925,96.895,96.9,286000000.0
2009-05-28 20:04:00,96.9,96.92,96.9,96.915,300400001.0
2009-05-28 20:05:00,96.915,96.915,96.895,96.9,271399997.0
2009-05-28 20:06:00,96.9,96.9,96.9,96.9,330600000.0
2009-05-28 20:07:00,96.9,96.91,96.9,96.9,175200000.0
2009-05-28 20:08:00,96.91,96.91,96.91,96.91,81800000.0
2009-05-28 20:09:00,96.91,96.91,96.9,96.9,179000000.0
2009-05-28 20:10:00,96.9,96.905,96.885,96.9,608799999.0
2009-05-28 20:11:00,96.9,96.935,96.9,96.93,430000000.0
2009-05-28 20:12:00,96.93,97.0,96.93,97.0,589200000.0
2009-05-28 20:13:00,97.0,97.035,97.0,97.02,179900000.0
2009-05-28 20:14:00,97.02,97.02,96.99,96.99,51200000.0
2009-05-28 20:15:00,96.99,96.99,96.97,96.97,109399999.0
2009-05-28 20:16:00,96.97,96.975,96.955,96.97,292200000.0
2009-05-28 20:17:00,96.97,97.01,96.97,97.005,843900001.0
2009-05-28 20:18:00,97.005,97.005,96.99,96.99,193799999.0
2009-05-28 20:19:00,96.99,96.99,96.99,96.99,154600000.0
2009-05-28 20:20:00,96.99,97.01,96.99,97.01,317399997.0
2009-05-28 20:21:00,97.005,97.01,97.0,97.0,103000000.0
2009-05-28 20:22:00,97.02,97.02,97.01,97.01,385200000.0
2009-05-28 20:23:00,97.01,97.03,96.99,97.0,258999996.0
2009-05-28 20:24:00,96.995,96.995,96.98,96.98,488600001.0
2009-05-28 20:25:00,96.98,96.98,96.97,96.98,281800000.0
2009-05-28 20:26:00,96.98,96.98,96.965,96.965,504000002.0
2009-05-28 20:27:00,96.965,96.965,96.96,96.965,311400000.0
2009-05-28 20:28:00,96.965,96.97,96.965,96.97,270800000.0
2009-05-28 20:29:00,96.97,96.97,96.92,96.92,333000001.0
2009-05-28 20:30:00,96.925,96.94,96.91,96.93,513000003.0
2009-05-28 20:31:00,96.93,96.96,96.93,96.96,262200000.0
2009-05-28 20:32:00,96.96,96.96,96.91,96.91,416699999.0
2009-05-28 20:33:00,96.92,96.92,96.895,96.9,238400005.0
2009-05-28 20:34:00,96.9,96.915,96.9,96.915,467800000.0
2009-05-28 20:35:00,96.915,96.92,96.915,96.915,356600000.0
2009-05-28 20:36:00,96.92,96.925,96.915,96.915,374199999.0
2009-05-28 20:37:00,96.915,96.935,96.915,96.915,381799998.0
2009-05-28 20:38:00,96.92,96.93,96.915,96.92,258200000.0
2009-05-28 20:39:00,96.92,96.955,96.92,96.95,336600000.0
2009-05-28 20:40:00,96.95,96.95,96.95,96.95,104400000.0
2009-05-28 20:41:00,96.95,96.95,96.95,96.95,30600000.0
2009-05-28 20:42:00,96.955,96.955,96.95,96.95,82800000.0
2009-05-28 20:43:00,96.95,96.95,96.92,96.92,219800000.0
2009-05-28 20:44:00,96.92,96.985,96.92,96.98,145000000.0
2009-05-28 20:45:00,96.975,96.985,96.97,96.97,492800000.0
2009-05-28 20:46:00,96.975,96.98,96.97,96.97,277200000.0
2009-05-28 20:47:00,96.97,96.97,96.97,96.97,149000000.0
2009-05-28 20:48:00,96.97,96.985,96.97,96.98,236000000.0
2009-05-28 20:49:00,96.98,97.005,96.98,97.005,146600000.0
2009-05-28 20:50:00,97.005,97.03,97.005,97.02,337400001.0
2009-05-28 20:51:00,97.02,97.02,96.955,96.96,310199999.0
2009-05-28 20:52:00,96.96,96.96,96.93,96.93,172800000.0
2009-05-28 20:53:00,96.93,96.935,96.92,96.925,378799999.0
2009-05-28 20:54:00,96.93,96.93,96.92,96.92,216600000.0
2009-05-28 20:55:00,96.92,96.92,96.86,96.86,746799998.0
2009-05-28 20:56:00,96.865,96.905,96.86,96.89,619399999.0
2009-05-28 20:57:00,96.89,96.89,96.88,96.885,238000000.0
2009-05-28 20:58:00,96.885,96.885,96.88,96.88,337999996.0
2009-05-28 20:59:00,96.88,96.9,96.86,96.86,700599990.0
2009-05-28 21:00:00,96.86,96.91,96.86,96.88,518799999.0
2009-05-28 21:01:00,96.88,96.9,96.88,96.9,255999999.0
2009-05-28 21:02:00,96.895,96.895,96.88,96.88,122800000.0
2009-05-28 21:03:00,96.88,96.89,96.88,96.89,147200000.0
2009-05-28 21:04:00,96.885,96.89,96.88,96.88,170200000.0
2009-05-28 21:05:00,96.876,96.876,96.874,96.876,166500000.0
2009-05-28 21:06:00,96.88,96.88,96.85,96.85,166500000.0
2009-05-28 21:07:00,96.86,96.86,96.85,96.85,64999999.0
2009-05-28 21:08:00,96.85,96.86,96.85,96.85,218600000.0
2009-05-28 21:09:00,96.85,96.85,96.85,96.85,20400000.0
2009-05-28 21:10:00,96.85,96.87,96.85,96.86,116600000.0
2009-05-28 21:11:00,96.87,96.88,96.86,96.88,501399998.0
2009-05-28 21:12:00,96.875,96.88,96.86,96.86,299999999.0
2009-05-28 21:13:00,96.865,96.87,96.85,96.865,215600000.0
2009-05-28 21:14:00,96.86,96.87,96.86,96.86,147000000.0
2009-05-28 21:15:00,96.87,96.9,96.865,96.87,199400000.0
2009-05-28 21:16:00,96.87,96.875,96.865,96.865,350400000.0
2009-05-28 21:17:00,96.865,96.865,96.86,96.865,160200000.0
2009-05-28 21:18:00,96.865,96.9,96.86,96.9,341799999.0
2009-05-28 21:19:00,96.91,96.91,96.895,96.9,121800000.0
2009-05-28 21:20:00,96.9,96.91,96.89,96.9,116000000.0
2009-05-28 21:21:00,96.91,96.91,96.905,96.91,33200000.0
2009-05-28 21:22:00,96.91,96.91,96.905,96.91,110400000.0
2009-05-28 21:23:00,96.9,96.905,96.89,96.89,70000000.0
2009-05-28 21:24:00,96.895,96.91,96.885,96.905,333200000.0
2009-05-28 21:25:00,96.91,96.92,96.895,96.9,573000000.0
2009-05-28 21:26:00,96.9,96.91,96.89,96.895,312200000.0
2009-05-28 21:27:00,96.9,96.9,96.9,96.9,103000000.0
2009-05-28 21:28:00,96.91,96.91,96.895,96.895,151600001.0
2009-05-28 21:29:00,96.895,96.905,96.89,96.905,130000000.0
2009-05-28 21:30:00,96.905,96.91,96.895,96.9,201600000.0
2009-05-28 21:31:00,96.895,96.925,96.89,96.92,271600003.0
2009-05-28 21:32:00,96.93,96.95,96.925,96.94,224200000.0
2009-05-28 21:33:00,96.94,96.98,96.94,96.97,190400000.0
2009-05-28 21:34:00,96.96,96.96,96.915,96.915,289200000.0
2009-05-28 21:35:00,96.915,96.92,96.905,96.91,321599999.0
2009-05-28 21:36:00,96.91,96.94,96.91,96.935,366200000.0
2009-05-28 21:37:00,96.94,96.94,96.93,96.93,198199999.0
2009-05-28 21:38:00,96.935,96.945,96.935,96.94,362900000.0
2009-05-28 21:39:00,96.94,96.94,96.92,96.93,209999998.0
2009-05-28 21:40:00,96.92,96.935,96.915,96.93,233299997.0
2009-05-28 21:41:00,96.925,96.935,96.925,96.935,50600000.0
2009-05-28 21:42:00,96.94,96.945,96.92,96.92,275800000.0
2009-05-28 21:43:00,96.925,96.93,96.92,96.92,373199999.0
2009-05-28 21:44:00,96.915,96.915,96.89,96.895,207200000.0
2009-05-28 21:45:00,96.895,96.915,96.88,96.91,431199997.0
2009-05-28 21:46:00,96.91,96.945,96.91,96.945,353900001.0
2009-05-28 21:47:00,96.945,96.96,96.945,96.955,290600000.0
2009-05-28 21:48:00,96.95,96.96,96.95,96.95,104900000.0
2009-05-28 21:49:00,96.95,96.97,96.94,96.96,287600000.0
2009-05-28 21:50:00,96.96,96.96,96.96,96.96,23800000.0
2009-05-28 21:51:00,96.965,96.975,96.96,96.97,90700000.0
2009-05-28 21:52:00,96.96,96.97,96.955,96.96,74400000.0
2009-05-28 21:53:00,96.96,96.96,96.96,96.96,30800000.0
2009-05-28 21:54:00,96.96,96.96,96.925,96.94,401600000.0
2009-05-28 21:55:00,96.94,96.94,96.92,96.92,60600000.0
2009-05-28 21:56:00,96.92,96.92,96.92,96.92,286600000.0
2009-05-28 21:57:00,96.92,96.935,96.92,96.93,41900000.0
2009-05-28 21:58:00,96.925,96.925,96.925,96.925,1600000.0
2009-05-28 21:59:00,96.925,96.925,96.9,96.9,425000002.0
2009-05-28 22:00:00,96.905,96.91,96.875,96.88,393799998.0
2009-05-28 22:01:00,96.88,96.89,96.865,96.865,121400000.0
2009-05-28 22:02:00,96.855,96.855,96.85,96.855,94999999.0
2009-05-28 22:03:00,96.86,96.87,96.855,96.865,155000000.0
2009-05-28 22:04:00,96.865,96.88,96.83,96.83,262400001.0
2009-05-28 22:05:00,96.835,96.86,96.835,96.85,145800000.0
2009-05-28 22:06:00,96.845,96.865,96.835,96.84,329900000.0
2009-05-28 22:07:00,96.84,96.86,96.835,96.86,98800000.0
2009-05-28 22:08:00,96.86,96.86,96.84,96.85,95200000.0
2009-05-28 22:09:00,96.85,96.86,96.85,96.85,156100000.0
2009-05-28 22:10:00,96.85,96.86,96.85,96.86,86400000.0
2009-05-28 22:11:00,96.855,96.86,96.845,96.845,82700000.0
2009-05-28 22:12:00,96.85,96.85,96.84,96.84,74000000.0
2009-05-28 22:13:00,96.84,96.86,96.84,96.85,128600000.0
2009-05-28 22:14:00,96.85,96.85,96.845,96.85,60400000.0
2009-05-28 22:15:00,96.86,96.86,96.845,96.85,59600000.0
2009-05-28 22:16:00,96.855,96.86,96.845,96.86,66600000.0
2009-05-28 22:17:00,96.86,96.86,96.855,96.855,64200000.0
2009-05-28 22:18:00,96.865,96.865,96.865,96.865,19200000.0
2009-05-28 22:19:00,96.865,96.865,96.865,96.865,16000000.0
2009-05-28 22:20:00,96.855,96.855,96.85,96.855,66400000.0
2009-05-28 22:21:00,96.865,96.865,96.835,96.835,141200000.0
2009-05-28 22:22:00,96.84,96.84,96.82,96.825,76500000.0
2009-05-28 22:23:00,96.85,96.86,96.85,96.855,25400000.0
2009-05-28 22:24:00,96.86,96.86,96.85,96.86,30400000.0
2009-05-28 22:25:00,96.86,96.89,96.855,96.865,102200000.0
2009-05-28 22:26:00,96.865,96.88,96.86,96.865,116000000.0
2009-05-28 22:27:00,96.865,96.88,96.845,96.855,115000000.0
2009-05-28 22:28:00,96.855,96.86,96.85,96.85,64000000.0
2009-05-28 22:29:00,96.85,96.86,96.85,96.85,8200000.0
2009-05-28 22:30:00,96.85,96.855,96.85,96.85,52200000.0
2009-05-28 22:31:00,96.85,96.85,96.845,96.85,91200000.0
2009-05-28 22:32:00,96.845,96.845,96.835,96.835,22200000.0
2009-05-28 22:33:00,96.835,96.835,96.83,96.83,45400000.0
2009-05-28 22:34:00,96.82,96.82,96.805,96.81,48000000.0
2009-05-28 22:35:00,96.81,96.81,96.805,96.805,59200000.0
2009-05-28 22:36:00,96.805,96.81,96.805,96.81,67799999.0
2009-05-28 22:37:00,96.81,96.81,96.785,96.785,161599999.0
2009-05-28 22:38:00,96.78,96.785,96.765,96.775,125200000.0
2009-05-28 22:39:00,96.775,96.785,96.775,96.775,134000000.0
2009-05-28 22:40:00,96.775,96.8,96.775,96.79,384000000.0
2009-05-28 22:41:00,96.79,96.81,96.78,96.795,271400000.0
2009-05-28 22:42:00,96.795,96.81,96.785,96.795,60600000.0
2009-05-28 22:43:00,96.795,96.8,96.785,96.785,106100000.0
2009-05-28 22:44:00,96.78,96.785,96.775,96.785,94200000.0
2009-05-28 22:45:00,96.775,96.79,96.75,96.765,333499999.0
2009-05-28 22:46:00,96.75,96.76,96.725,96.745,303099999.0
2009-05-28 22:47:00,96.75,96.765,96.75,96.75,166000000.0
2009-05-28 22:48:00,96.75,96.76,96.75,96.76,7800000.0
2009-05-28 22:49:00,96.75,96.77,96.75,96.77,27200000.0
2009-05-28 22:50:00,96.77,96.77,96.77,96.77,5400000.0
2009-05-28 22:51:00,96.77,96.77,96.77,96.77,14400000.0
2009-05-28 22:52:00,96.77,96.77,96.77,96.77,1800000.0
2009-05-28 22:54:00,96.77,96.77,96.77,96.77,1800000.0
2009-05-28 22:55:00,96.77,96.77,96.77,96.77,5400000.0
2009-05-28 22:56:00,96.78,96.78,96.77,96.78,17000000.0
2009-05-28 22:57:00,96.78,96.79,96.77,96.785,137200000.0
2009-05-28 22:58:00,96.785,96.795,96.785,96.795,76200000.0
2009-05-28 22:59:00,96.795,96.845,96.79,96.845,209600000.0
2009-05-28 23:00:00,96.845,96.85,96.82,96.82,80400000.0
2009-05-28 23:01:00,96.825,96.825,96.805,96.805,64400000.0
2009-05-28 23:02:00,96.82,96.83,96.775,96.815,55800000.0
2009-05-28 23:03:00,96.815,96.83,96.79,96.815,81000000.0
2009-05-28 23:04:00,96.825,96.835,96.81,96.825,43000000.0
2009-05-28 23:05:00,96.81,96.825,96.79,96.8,125600000.0
2009-05-28 23:06:00,96.785,96.805,96.785,96.805,154000000.0
2009-05-28 23:07:00,96.8,96.805,96.79,96.8,38400000.0
2009-05-28 23:08:00,96.805,96.805,96.8,96.805,17800000.0
2009-05-28 23:09:00,96.805,96.81,96.805,96.81,3600000.0
2009-05-28 23:10:00,96.795,96.815,96.795,96.815,12600000.0
2009-05-28 23:11:00,96.815,96.815,96.815,96.815,1800000.0
2009-05-28 23:12:00,96.789,96.804,96.789,96.802,52500000.0
2009-05-28 23:13:00,96.815,96.815,96.795,96.815,52500000.0
2009-05-28 23:14:00,96.815,96.835,96.815,96.835,27000000.0
2009-05-28 23:15:00,96.835,96.87,96.835,96.85,113200000.0
2009-05-28 23:16:00,96.865,96.87,96.85,96.86,25800000.0
2009-05-28 23:17:00,96.855,96.855,96.85,96.85,9800000.0
2009-05-28 23:18:00,96.855,96.86,96.825,96.84,100300000.0
2009-05-28 23:19:00,96.855,96.875,96.855,96.875,75500000.0
2009-05-28 23:20:00,96.875,96.885,96.875,96.885,66200000.0
2009-05-28 23:21:00,96.885,96.9,96.885,96.9,69800000.0
2009-05-28 23:22:00,96.9,96.91,96.895,96.91,83600000.0
2009-05-28 23:23:00,96.91,96.915,96.91,96.915,26800000.0
2009-05-28 23:24:00,96.91,96.915,96.91,96.915,33400000.0
2009-05-28 23:25:00,96.91,96.955,96.91,96.955,106000000.0
2009-05-28 23:26:00,96.955,96.955,96.955,96.955,3200000.0
2009-05-28 23:27:00,96.955,96.96,96.925,96.955,75600000.0
2009-05-28 23:28:00,96.965,96.965,96.955,96.955,3400000.0
2009-05-28 23:29:00,96.955,96.965,96.955,96.955,15200000.0
2009-05-28 23:30:00,96.965,96.965,96.96,96.965,12600000.0
2009-05-28 23:31:00,96.965,96.965,96.965,96.965,1800000.0
2009-05-28 23:32:00,96.955,96.965,96.935,96.945,50800000.0
2009-05-28 23:33:00,96.945,96.945,96.94,96.94,24000000.0
2009-05-28 23:34:00,96.95,96.965,96.95,96.965,63200000.0
2009-05-28 23:35:00,96.965,96.965,96.95,96.95,38400000.0
2009-05-28 23:36:00,96.95,96.965,96.945,96.955,34600000.0
2009-05-28 23:37:00,96.955,96.965,96.955,96.955,71800000.0
2009-05-28 23:38:00,96.955,96.96,96.935,96.935,38200000.0
2009-05-28 23:39:00,96.94,96.95,96.94,96.95,33600000.0
2009-05-28 23:40:00,96.95,96.95,96.935,96.935,71600000.0
2009-05-28 23:41:00,96.94,96.94,96.92,96.925,101600000.0
2009-05-28 23:42:00,96.925,96.925,96.905,96.915,103400000.0
2009-05-28 23:43:00,96.91,96.915,96.9,96.9,44000000.0
2009-05-28 23:44:00,96.895,96.905,96.895,96.905,20300000.0
2009-05-28 23:45:00,96.9,96.925,96.865,96.875,116600000.0
2009-05-28 23:46:00,96.875,96.925,96.865,96.905,219699999.0
2009-05-28 23:47:00,96.905,96.905,96.905,96.905,15800000.0
2009-05-28 23:48:00,96.915,96.915,96.905,96.905,38800000.0
2009-05-28 23:49:00,96.905,96.915,96.905,96.915,42400000.0
2009-05-28 23:50:00,96.915,96.935,96.915,96.935,38800000.0
2009-05-28 23:51:00,96.93,96.945,96.93,96.945,23600000.0
2009-05-28 23:52:00,96.95,96.95,96.95,96.95,17400000.0
2009-05-28 23:53:00,96.951,96.951,96.951,96.951,28000000.0
2009-05-28 23:54:00,96.95,96.955,96.95,96.955,28000000.0
2009-05-28 23:55:00,96.965,96.98,96.945,96.98,76999999.0
2009-05-28 23:56:00,96.98,97.0,96.98,96.985,83200000.0
2009-05-28 23:57:00,96.985,96.985,96.975,96.975,12600000.0
2009-05-28 23:58:00,96.975,97.005,96.975,96.975,57200000.0
2009-05-28 23:59:00,96.975,96.975,96.955,96.96,93400000.0
2009-05-29 00:00:00,96.96,96.96,96.92,96.94,271400000.0
2009-05-29 00:01:00,96.935,96.935,96.865,96.88,152800000.0
2009-05-29 00:02:00,96.89,96.89,96.86,96.87,159000000.0
2009-05-29 00:03:00,96.875,96.875,96.865,96.865,23200000.0
2009-05-29 00:04:00,96.865,96.87,96.845,96.845,92800000.0
2009-05-29 00:05:00,96.845,96.855,96.83,96.85,197400000.0
2009-05-29 00:06:00,96.85,96.865,96.8,96.81,194200000.0
2009-05-29 00:07:00,96.81,96.81,96.805,96.81,152999999.0
2009-05-29 00:08:00,96.81,96.815,96.81,96.81,106599996.0
2009-05-29 00:09:00,96.805,96.805,96.76,96.805,455600000.0
2009-05-29 00:10:00,96.805,96.82,96.8,96.815,115400000.0
2009-05-29 00:11:00,96.825,96.825,96.82,96.82,5400000.0
2009-05-29 00:12:00,96.815,96.82,96.815,96.82,15400000.0
2009-05-29 00:13:00,96.815,96.83,96.815,96.815,54800000.0
2009-05-29 00:14:00,96.816,96.816,96.814,96.814,23400000.0
2009-05-29 00:15:00,96.82,96.82,96.82,96.82,23400000.0
2009-05-29 00:16:00,96.82,96.82,96.82,96.82,9000000.0
2009-05-29 00:17:00,96.81,96.81,96.795,96.795,65200000.0
2009-05-29 00:18:00,96.8,96.8,96.775,96.78,68400000.0
2009-05-29 00:19:00,96.78,96.82,96.78,96.81,219000000.0
2009-05-29 00:20:00,96.81,96.83,96.775,96.83,252600000.0
2009-05-29 00:21:00,96.83,96.83,96.805,96.83,219300000.0
2009-05-29 00:22:00,96.83,96.83,96.81,96.81,33600000.0
2009-05-29 00:23:00,96.805,96.825,96.805,96.825,22600000.0
2009-05-29 00:24:00,96.825,96.825,96.81,96.815,35000000.0
2009-05-29 00:25:00,96.825,96.85,96.78,96.78,169800000.0
2009-05-29 00:26:00,96.78,96.8,96.78,96.79,131600000.0
2009-05-29 00:27:00,96.78,96.795,96.78,96.785,229400000.0
2009-05-29 00:28:00,96.78,96.78,96.78,96.78,7600000.0
2009-05-29 00:29:00,96.795,96.83,96.79,96.82,200600000.0
2009-05-29 00:30:00,96.82,96.84,96.82,96.835,62600000.0
2009-05-29 00:31:00,96.835,96.845,96.835,96.835,52000000.0
2009-05-29 00:32:00,96.83,96.83,96.83,96.83,45000000.0
2009-05-29 00:33:00,96.83,96.83,96.82,96.82,45000000.0
2009-05-29 00:34:00,96.82,96.825,96.82,96.825,27000000.0
2009-05-29 00:35:00,96.825,96.825,96.82,96.825,26400000.0
2009-05-29 00:36:00,96.83,96.83,96.83,96.83,1800000.0
2009-05-29 00:37:00,96.835,96.84,96.835,96.84,5000000.0
2009-05-29 00:38:00,96.84,96.855,96.84,96.855,32200000.0
2009-05-29 00:39:00,96.855,96.855,96.855,96.855,57400000.0
2009-05-29 00:40:00,96.87,96.875,96.86,96.86,159800000.0
2009-05-29 00:41:00,96.865,96.875,96.865,96.875,30400000.0
2009-05-29 00:42:00,96.872,96.875,96.871,96.875,45800000.0
2009-05-29 00:43:00,96.875,96.88,96.875,96.88,45800000.0
2009-05-29 00:44:00,96.87,96.88,96.87,96.88,79400000.0
2009-05-29 00:45:00,96.88,96.88,96.87,96.87,5400000.0
2009-05-29 00:46:00,96.87,96.87,96.87,96.87,39000000.0
2009-05-29 00:47:00,96.87,96.885,96.87,96.87,42400000.0
2009-05-29 00:48:00,96.87,96.87,96.87,96.87,9400000.0
2009-05-29 00:49:00,96.87,96.895,96.87,96.89,127800000.0
2009-05-29 00:50:00,96.89,96.89,96.87,96.88,149400000.0
2009-05-29 00:51:00,96.88,96.885,96.88,96.88,23400000.0
2009-05-29 00:52:00,96.885,96.885,96.88,96.88,7200000.0
2009-05-29 00:53:00,96.885,96.91,96.88,96.91,359300000.0
2009-05-29 00:54:00,96.91,96.915,96.9,96.9,30600000.0
2009-05-29 00:55:00,96.9,96.92,96.9,96.92,55400000.0
2009-05-29 00:56:00,96.92,96.92,96.9,96.905,41000000.0
2009-05-29 00:57:00,96.905,96.905,96.9,96.9,22800000.0
2009-05-29 00:58:00,96.9,96.9,96.8,96.825,525400000.0
2009-05-29 00:59:00,96.825,96.825,96.78,96.79,458500000.0
2009-05-29 01:00:00,96.8,96.8,96.8,96.8,37800000.0
2009-05-29 01:01:00,96.8,96.825,96.8,96.825,277000005.0
2009-05-29 01:02:00,96.825,96.83,96.81,96.825,290000006.0
2009-05-29 01:03:00,96.825,96.825,96.815,96.825,119000001.0
2009-05-29 01:04:00,96.83,96.86,96.83,96.855,209800000.0
2009-05-29 01:05:00,96.855,96.855,96.85,96.85,11600000.0
2009-05-29 01:06:00,96.85,96.86,96.84,96.86,96600000.0
2009-05-29 01:07:00,96.855,96.87,96.85,96.86,235600000.0
2009-05-29 01:08:00,96.86,96.86,96.86,96.86,3600000.0
2009-05-29 01:09:00,96.855,96.87,96.855,96.87,113300000.0
2009-05-29 01:10:00,96.865,96.865,96.85,96.85,324200004.0
2009-05-29 01:11:00,96.85,96.85,96.85,96.85,55799999.0
2009-05-29 01:12:00,96.84,96.84,96.84,96.84,32000000.0
2009-05-29 01:13:00,96.86,96.87,96.85,96.87,114700000.0
2009-05-29 01:14:00,96.87,96.87,96.845,96.85,145300001.0
2009-05-29 01:15:00,96.845,96.85,96.84,96.845,101200002.0
2009-05-29 01:16:00,96.845,96.855,96.83,96.855,186799999.0
2009-05-29 01:17:00,96.855,96.875,96.855,96.86,159000000.0
2009-05-29 01:18:00,96.85,96.85,96.85,96.85,35400000.0
2009-05-29 01:19:00,96.85,96.85,96.85,96.85,33600000.0
2009-05-29 01:20:00,96.85,96.86,96.85,96.85,11200000.0
2009-05-29 01:21:00,96.85,96.85,96.85,96.85,17000000.0
2009-05-29 01:22:00,96.85,96.85,96.82,96.83,159800001.0
2009-05-29 01:23:00,96.835,96.85,96.83,96.835,116600000.0
2009-05-29 01:24:00,96.84,96.85,96.835,96.835,60600000.0
2009-05-29 01:25:00,96.835,96.835,96.83,96.83,14600000.0
2009-05-29 01:26:00,96.86,96.86,96.83,96.83,38400000.0
2009-05-29 01:27:00,96.835,96.88,96.835,96.88,320200000.0
2009-05-29 01:28:00,96.88,96.88,96.86,96.865,52600000.0
2009-05-29 01:29:00,96.865,96.865,96.85,96.86,65000000.0
2009-05-29 01:30:00,96.86,96.865,96.84,96.855,80000000.0
2009-05-29 01:31:00,96.855,96.865,96.855,96.865,66000000.0
2009-05-29 01:32:00,96.865,96.865,96.825,96.835,175900000.0
2009-05-29 01:33:00,96.835,96.865,96.82,96.865,163700000.0
2009-05-29 01:34:00,96.845,96.86,96.83,96.835,106000000.0
2009-05-29 01:35:00,96.835,96.85,96.825,96.85,89999999.0
2009-05-29 01:36:00,96.85,96.85,96.83,96.835,318599999.0
2009-05-29 01:37:00,96.835,96.835,96.8,96.83,427600000.0
2009-05-29 01:38:00,96.83,96.83,96.815,96.825,35800000.0
2009-05-29 01:39:00,96.825,96.825,96.825,96.825,19200000.0
2009-05-29 01:40:00,96.825,96.825,96.825,96.825,10200000.0
2009-05-29 01:41:00,96.825,96.825,96.82,96.82,40000000.0
2009-05-29 01:42:00,96.82,96.835,96.78,96.785,265200000.0
2009-05-29 01:43:00,96.79,96.805,96.76,96.805,198400000.0
2009-05-29 01:44:00,96.81,96.81,96.725,96.755,226300000.0
2009-05-29 01:45:00,96.755,96.765,96.75,96.76,133600000.0
2009-05-29 01:46:00,96.765,96.805,96.765,96.795,92200000.0
2009-05-29 01:47:00,96.795,96.815,96.75,96.76,382600001.0
2009-05-29 01:48:00,96.74,96.79,96.74,96.77,84200000.0
2009-05-29 01:49:00,96.78,96.78,96.755,96.755,87800000.0
2009-05-29 01:50:00,96.77,96.77,96.705,96.715,269800000.0
2009-05-29 01:51:00,96.725,96.745,96.7,96.705,335799999.0
2009-05-29 01:52:00,96.71,96.73,96.705,96.725,758300004.0
2009-05-29 01:53:00,96.725,96.73,96.71,96.72,557600005.0
2009-05-29 01:54:00,96.715,96.73,96.715,96.73,188600000.0
2009-05-29 01:55:00,96.73,96.73,96.715,96.725,119000000.0
2009-05-29 01:56:00,96.725,96.75,96.725,96.75,69200000.0
2009-05-29 01:57:00,96.75,96.755,96.745,96.745,62800000.0
2009-05-29 01:58:00,96.755,96.755,96.745,96.745,13800000.0
2009-05-29 01:59:00,96.745,96.745,96.715,96.715,115000000.0
2009-05-29 02:00:00,96.705,96.71,96.68,96.69,625199996.0
2009-05-29 02:01:00,96.695,96.72,96.665,96.67,524800000.0
2009-05-29 02:02:00,96.67,96.67,96.62,96.625,462400001.0
2009-05-29 02:03:00,96.625,96.66,96.615,96.65,877800009.0
2009-05-29 02:04:00,96.65,96.66,96.61,96.615,349999999.0
2009-05-29 02:05:00,96.615,96.645,96.615,96.635,84000000.0
2009-05-29 02:06:00,96.64,96.665,96.64,96.65,37200000.0
2009-05-29 02:07:00,96.64,96.66,96.64,96.66,173600000.0
2009-05-29 02:08:00,96.655,96.655,96.64,96.64,214800000.0
2009-05-29 02:09:00,96.64,96.655,96.62,96.625,84200000.0
2009-05-29 02:10:00,96.62,96.62,96.61,96.615,132800000.0
2009-05-29 02:11:00,96.615,96.615,96.58,96.61,189400000.0
2009-05-29 02:12:00,96.605,96.61,96.565,96.585,491000000.0
2009-05-29 02:13:00,96.585,96.595,96.51,96.51,399599999.0
2009-05-29 02:14:00,96.51,96.545,96.495,96.515,539800000.0
2009-05-29 02:15:00,96.515,96.515,96.47,96.485,487399999.0
2009-05-29 02:16:00,96.485,96.485,96.465,96.465,224100000.0
2009-05-29 02:17:00,96.465,96.51,96.46,96.51,501800001.0
2009-05-29 02:18:00,96.51,96.52,96.43,96.465,478600000.0
2009-05-29 02:19:00,96.465,96.5,96.455,96.47,507200003.0
2009-05-29 02:20:00,96.47,96.51,96.465,96.475,584600000.0
2009-05-29 02:21:00,96.48,96.51,96.465,96.485,529399999.0
2009-05-29 02:22:00,96.485,96.505,96.48,96.505,191600001.0
2009-05-29 02:23:00,96.505,96.53,96.5,96.53,618000000.0
2009-05-29 02:24:00,96.52,96.535,96.51,96.515,110200000.0
2009-05-29 02:25:00,96.52,96.53,96.515,96.525,262999998.0
2009-05-29 02:26:00,96.525,96.545,96.525,96.535,459199999.0
2009-05-29 02:27:00,96.54,96.55,96.535,96.54,341200006.0
2009-05-29 02:28:00,96.545,96.55,96.535,96.545,268800002.0
2009-05-29 02:29:00,96.55,96.555,96.525,96.53,224800000.0
2009-05-29 02:30:00,96.53,96.555,96.525,96.54,231600000.0
2009-05-29 02:31:00,96.54,96.54,96.5,96.515,167700000.0
2009-05-29 02:32:00,96.515,96.515,96.49,96.505,87200000.0
2009-05-29 02:33:00,96.505,96.51,96.495,96.495,41600000.0
2009-05-29 02:34:00,96.495,96.515,96.485,96.485,219400000.0
2009-05-29 02:35:00,96.485,96.49,96.43,96.455,283400000.0
2009-05-29 02:36:00,96.455,96.455,96.435,96.455,369400000.0
2009-05-29 02:37:00,96.45,96.45,96.415,96.42,263200000.0
2009-05-29 02:38:00,96.425,96.425,96.39,96.425,292000000.0
2009-05-29 02:39:00,96.425,96.44,96.405,96.405,330500000.0
2009-05-29 02:40:00,96.41,96.415,96.405,96.41,303200000.0
2009-05-29 02:41:00,96.41,96.48,96.41,96.42,788000003.0
2009-05-29 02:42:00,96.405,96.46,96.405,96.44,248400000.0
2009-05-29 02:43:00,96.44,96.44,96.4,96.405,183600000.0
2009-05-29 02:44:00,96.405,96.44,96.405,96.44,225200000.0
2009-05-29 02:45:00,96.44,96.475,96.435,96.455,221400000.0
2009-05-29 02:46:00,96.455,96.46,96.435,96.455,205000000.0
2009-05-29 02:47:00,96.455,96.47,96.445,96.45,169800000.0
2009-05-29 02:48:00,96.45,96.45,96.435,96.44,112800000.0
2009-05-29 02:49:00,96.45,96.45,96.435,96.445,205200000.0
2009-05-29 02:50:00,96.445,96.48,96.445,96.48,107400000.0
2009-05-29 02:51:00,96.48,96.51,96.47,96.48,142300000.0
2009-05-29 02:52:00,96.48,96.49,96.455,96.455,186400000.0
2009-05-29 02:53:00,96.455,96.49,96.45,96.47,267600000.0
2009-05-29 02:54:00,96.475,96.49,96.46,96.465,321600000.0
2009-05-29 02:55:00,96.465,96.465,96.435,96.445,267300000.0
2009-05-29 02:56:00,96.445,96.48,96.445,96.47,331600001.0
2009-05-29 02:57:00,96.465,96.48,96.455,96.455,448800000.0
2009-05-29 02:58:00,96.455,96.47,96.45,96.455,385900000.0
2009-05-29 02:59:00,96.455,96.475,96.45,96.465,325000000.0
2009-05-29 03:00:00,96.465,96.495,96.465,96.49,475200000.0
2009-05-29 03:01:00,96.48,96.49,96.455,96.47,597599999.0
2009-05-29 03:02:00,96.465,96.495,96.465,96.475,1074600002.0
2009-05-29 03:03:00,96.475,96.51,96.475,96.49,631600004.0
2009-05-29 03:04:00,96.49,96.495,96.485,96.495,188800000.0
2009-05-29 03:05:00,96.495,96.515,96.495,96.515,458800008.0
2009-05-29 03:06:00,96.51,96.525,96.51,96.515,107200000.0
2009-05-29 03:07:00,96.515,96.525,96.515,96.525,151800000.0
2009-05-29 03:08:00,96.525,96.555,96.525,96.525,846800000.0
2009-05-29 03:09:00,96.53,96.55,96.505,96.54,419800000.0
2009-05-29 03:10:00,96.54,96.54,96.505,96.52,299600000.0
2009-05-29 03:11:00,96.515,96.525,96.48,96.49,387800000.0
2009-05-29 03:12:00,96.49,96.51,96.48,96.485,200600000.0
2009-05-29 03:13:00,96.485,96.485,96.455,96.455,419400002.0
2009-05-29 03:14:00,96.455,96.465,96.415,96.42,331300000.0
2009-05-29 03:15:00,96.42,96.43,96.39,96.41,376800000.0
2009-05-29 03:16:00,96.41,96.41,96.365,96.365,272400000.0
2009-05-29 03:17:00,96.365,96.395,96.365,96.385,274800000.0
2009-05-29 03:18:00,96.39,96.41,96.375,96.41,185400000.0
2009-05-29 03:19:00,96.4,96.43,96.4,96.425,176000000.0
2009-05-29 03:20:00,96.43,96.44,96.425,96.435,73200000.0
2009-05-29 03:21:00,96.435,96.45,96.435,96.44,106500000.0
2009-05-29 03:22:00,96.44,96.44,96.425,96.425,254000001.0
2009-05-29 03:23:00,96.425,96.43,96.415,96.43,473400000.0
2009-05-29 03:24:00,96.425,96.43,96.42,96.425,203600000.0
2009-05-29 03:25:00,96.425,96.43,96.415,96.43,473600004.0
2009-05-29 03:26:00,96.425,96.44,96.425,96.44,251400002.0
2009-05-29 03:27:00,96.44,96.44,96.425,96.43,301200000.0
2009-05-29 03:28:00,96.43,96.43,96.4,96.405,334799999.0
2009-05-29 03:29:00,96.4,96.42,96.39,96.4,212400000.0
2009-05-29 03:30:00,96.405,96.405,96.35,96.35,418399999.0
2009-05-29 03:31:00,96.35,96.36,96.335,96.35,343499999.0
2009-05-29 03:32:00,96.35,96.365,96.35,96.365,176600000.0
2009-05-29 03:33:00,96.36,96.365,96.315,96.315,249499999.0
2009-05-29 03:34:00,96.315,96.325,96.28,96.285,399300001.0
2009-05-29 03:35:00,96.265,96.29,96.26,96.27,404600000.0
2009-05-29 03:36:00,96.275,96.29,96.27,96.275,208000000.0
2009-05-29 03:37:00,96.275,96.28,96.25,96.26,270200000.0
2009-05-29 03:38:00,96.26,96.285,96.25,96.275,294200000.0
2009-05-29 03:39:00,96.27,96.29,96.27,96.28,350600000.0
2009-05-29 03:40:00,96.275,96.285,96.26,96.285,364200001.0
2009-05-29 03:41:00,96.285,96.29,96.28,96.29,208000000.0
2009-05-29 03:42:00,96.29,96.305,96.285,96.295,194600000.0
2009-05-29 03:43:00,96.295,96.3,96.29,96.295,187600000.0
2009-05-29 03:44:00,96.295,96.32,96.29,96.295,265200000.0
2009-05-29 03:45:00,96.295,96.33,96.27,96.33,339900000.0
2009-05-29 03:46:00,96.33,96.345,96.325,96.335,375000000.0
2009-05-29 03:47:00,96.33,96.345,96.325,96.335,211600001.0
2009-05-29 03:48:00,96.345,96.35,96.325,96.34,244600000.0
2009-05-29 03:49:00,96.34,96.345,96.335,96.335,374000003.0
2009-05-29 03:50:00,96.335,96.35,96.335,96.345,571000002.0
2009-05-29 03:51:00,96.345,96.355,96.335,96.35,649200001.0
2009-05-29 03:52:00,96.35,96.35,96.325,96.325,531000001.0
2009-05-29 03:53:00,96.32,96.345,96.31,96.34,505400002.0
2009-05-29 03:54:00,96.34,96.34,96.315,96.32,524000003.0
2009-05-29 03:55:00,96.32,96.325,96.305,96.32,497600001.0
2009-05-29 03:56:00,96.325,96.33,96.305,96.315,763500000.0
2009-05-29 03:57:00,96.315,96.315,96.295,96.3,387600001.0
2009-05-29 03:58:00,96.3,96.315,96.3,96.315,363200003.0
2009-05-29 03:59:00,96.31,96.32,96.305,96.305,395800000.0
2009-05-29 04:00:00,96.315,96.32,96.295,96.3,637800008.0
2009-05-29 04:01:00,96.3,96.32,96.3,96.31,211600000.0
2009-05-29 04:02:00,96.315,96.315,96.305,96.305,140000000.0
2009-05-29 04:03:00,96.305,96.315,96.305,96.31,136600000.0
2009-05-29 04:04:00,96.315,96.35,96.31,96.325,545400003.0
2009-05-29 04:05:00,96.325,96.33,96.31,96.325,353199998.0
2009-05-29 04:06:00,96.325,96.33,96.325,96.33,199400000.0
2009-05-29 04:07:00,96.33,96.35,96.33,96.35,251000000.0
2009-05-29 04:08:00,96.335,96.345,96.325,96.33,657999999.0
2009-05-29 04:09:00,96.33,96.405,96.33,96.4,401600000.0
2009-05-29 04:10:00,96.385,96.395,96.355,96.36,463500000.0
2009-05-29 04:11:00,96.355,96.355,96.345,96.35,170200001.0
2009-05-29 04:12:00,96.355,96.405,96.35,96.395,424200002.0
2009-05-29 04:13:00,96.395,96.41,96.375,96.405,367800001.0
2009-05-29 04:14:00,96.405,96.405,96.395,96.4,122000002.0
2009-05-29 04:15:00,96.4,96.4,96.385,96.39,95400000.0
2009-05-29 04:16:00,96.39,96.39,96.375,96.38,382200002.0
2009-05-29 04:17:00,96.38,96.385,96.36,96.37,700500004.0
2009-05-29 04:18:00,96.37,96.38,96.365,96.365,165800001.0
2009-05-29 04:19:00,96.365,96.375,96.36,96.365,416800001.0
2009-05-29 04:20:00,96.37,96.395,96.365,96.375,810000000.0
2009-05-29 04:21:00,96.375,96.395,96.375,96.395,650600002.0
2009-05-29 04:22:00,96.395,96.395,96.38,96.385,282399999.0
2009-05-29 04:23:00,96.385,96.395,96.385,96.395,529800000.0
2009-05-29 04:24:00,96.395,96.395,96.395,96.395,14600000.0
2009-05-29 04:25:00,96.395,96.4,96.375,96.375,520599999.0
2009-05-29 04:26:00,96.38,96.39,96.38,96.385,354399996.0
2009-05-29 04:27:00,96.385,96.4,96.375,96.385,395199997.0
2009-05-29 04:28:00,96.385,96.385,96.385,96.385,156400000.0
2009-05-29 04:29:00,96.385,96.385,96.375,96.385,523800000.0
2009-05-29 04:30:00,96.39,96.415,96.375,96.4,474400001.0
2009-05-29 04:31:00,96.4,96.4,96.39,96.395,209999997.0
2009-05-29 04:32:00,96.395,96.4,96.38,96.395,352599999.0
2009-05-29 04:33:00,96.395,96.4,96.38,96.385,483200000.0
2009-05-29 04:34:00,96.385,96.39,96.38,96.38,81600000.0
2009-05-29 04:35:00,96.38,96.38,96.36,96.365,131600000.0
2009-05-29 04:36:00,96.36,96.365,96.36,96.36,57600000.0
2009-05-29 04:37:00,96.36,96.37,96.35,96.365,229800000.0
2009-05-29 04:38:00,96.37,96.38,96.37,96.375,53800000.0
2009-05-29 04:39:00,96.37,96.38,96.36,96.37,253000000.0
2009-05-29 04:40:00,96.37,96.375,96.35,96.35,392200001.0
2009-05-29 04:41:00,96.355,96.385,96.35,96.38,236800001.0
2009-05-29 04:42:00,96.36,96.37,96.36,96.36,393400000.0
2009-05-29 04:43:00,96.36,96.365,96.36,96.365,38400000.0
2009-05-29 04:44:00,96.365,96.365,96.36,96.36,341200000.0
2009-05-29 04:45:00,96.355,96.355,96.335,96.345,331600004.0
2009-05-29 04:46:00,96.335,96.345,96.335,96.335,234000001.0
2009-05-29 04:47:00,96.345,96.345,96.345,96.345,16000000.0
2009-05-29 04:48:00,96.335,96.375,96.335,96.365,305800003.0
2009-05-29 04:49:00,96.36,96.36,96.35,96.355,99499999.0
2009-05-29 04:50:00,96.35,96.35,96.35,96.35,11200000.0
2009-05-29 04:51:00,96.35,96.355,96.35,96.35,94200000.0
2009-05-29 04:52:00,96.345,96.365,96.345,96.355,425600002.0
2009-05-29 04:53:00,96.355,96.37,96.35,96.365,122400000.0
2009-05-29 04:54:00,96.365,96.375,96.365,96.375,183200000.0
2009-05-29 04:55:00,96.375,96.375,96.365,96.37,62200000.0
2009-05-29 04:56:00,96.37,96.405,96.365,96.39,938000002.0
2009-05-29 04:57:00,96.395,96.395,96.385,96.385,204200002.0
2009-05-29 04:58:00,96.385,96.4,96.385,96.4,306200002.0
2009-05-29 04:59:00,96.4,96.4,96.385,96.39,153400000.0
2009-05-29 05:00:00,96.39,96.39,96.38,96.385,96600001.0
2009-05-29 05:01:00,96.385,96.385,96.375,96.375,164800000.0
2009-05-29 05:02:00,96.375,96.385,96.375,96.38,174400002.0
2009-05-29 05:03:00,96.38,96.385,96.38,96.38,208200001.0
2009-05-29 05:04:00,96.385,96.395,96.385,96.385,138200000.0
2009-05-29 05:05:00,96.385,96.385,96.37,96.37,306799999.0
2009-05-29 05:06:00,96.375,96.385,96.375,96.385,194400000.0
2009-05-29 05:07:00,96.385,96.385,96.38,96.38,166800003.0
2009-05-29 05:08:00,96.38,96.385,96.38,96.385,213600005.0
2009-05-29 05:09:00,96.375,96.39,96.375,96.39,118000002.0
2009-05-29 05:10:00,96.39,96.39,96.385,96.385,16800000.0
2009-05-29 05:11:00,96.385,96.39,96.38,96.38,133200000.0
2009-05-29 05:12:00,96.38,96.4,96.38,96.395,46600000.0
2009-05-29 05:13:00,96.39,96.39,96.385,96.385,66400000.0
2009-05-29 05:14:00,96.385,96.39,96.38,96.385,57800000.0
2009-05-29 05:15:00,96.385,96.385,96.37,96.37,13400000.0
2009-05-29 05:16:00,96.375,96.38,96.375,96.38,62200000.0
2009-05-29 05:17:00,96.38,96.38,96.375,96.38,24600000.0
2009-05-29 05:18:00,96.38,96.395,96.375,96.395,51800000.0
2009-05-29 05:19:00,96.395,96.405,96.385,96.385,230000004.0
2009-05-29 05:20:00,96.385,96.4,96.375,96.39,392400007.0
2009-05-29 05:21:00,96.39,96.39,96.385,96.385,198800001.0
2009-05-29 05:22:00,96.385,96.385,96.38,96.385,62800000.0
2009-05-29 05:23:00,96.385,96.385,96.365,96.375,126599999.0
2009-05-29 05:24:00,96.37,96.37,96.355,96.355,697400009.0
2009-05-29 05:25:00,96.355,96.365,96.35,96.355,394599999.0
2009-05-29 05:26:00,96.355,96.365,96.355,96.355,177000001.0
2009-05-29 05:27:00,96.355,96.365,96.355,96.365,44400000.0
2009-05-29 05:28:00,96.365,96.37,96.36,96.37,85600000.0
2009-05-29 05:29:00,96.36,96.365,96.355,96.365,93800000.0
2009-05-29 05:30:00,96.365,96.365,96.365,96.365,91200000.0
2009-05-29 05:31:00,96.36,96.375,96.36,96.365,226799999.0
2009-05-29 05:32:00,96.365,96.365,96.355,96.36,468600002.0
2009-05-29 05:33:00,96.365,96.365,96.355,96.355,336399997.0
2009-05-29 05:34:00,96.355,96.365,96.355,96.365,320999999.0
2009-05-29 05:35:00,96.36,96.375,96.36,96.36,234200002.0
2009-05-29 05:36:00,96.36,96.375,96.36,96.37,268600000.0
2009-05-29 05:37:00,96.37,96.375,96.355,96.355,387999999.0
2009-05-29 05:38:00,96.355,96.365,96.355,96.355,187400001.0
2009-05-29 05:39:00,96.35,96.355,96.345,96.345,408000000.0
2009-05-29 05:40:00,96.34,96.345,96.33,96.345,286000000.0
2009-05-29 05:41:00,96.345,96.345,96.325,96.34,677800000.0
2009-05-29 05:42:00,96.34,96.34,96.325,96.335,295999999.0
2009-05-29 05:43:00,96.335,96.34,96.335,96.34,170199999.0
2009-05-29 05:44:00,96.345,96.35,96.335,96.35,269400000.0
2009-05-29 05:45:00,96.34,96.35,96.33,96.345,425300000.0
2009-05-29 05:46:00,96.34,96.35,96.335,96.335,127200000.0
2009-05-29 05:47:00,96.335,96.34,96.325,96.33,371400000.0
2009-05-29 05:48:00,96.33,96.33,96.325,96.325,757600000.0
2009-05-29 05:49:00,96.325,96.335,96.325,96.335,512200000.0
2009-05-29 05:50:00,96.345,96.35,96.34,96.35,65200000.0
2009-05-29 05:51:00,96.35,96.35,96.33,96.33,429800000.0
2009-05-29 05:52:00,96.33,96.33,96.325,96.33,99400000.0
2009-05-29 05:53:00,96.33,96.345,96.325,96.345,95800000.0
2009-05-29 05:54:00,96.345,96.35,96.33,96.33,567999996.0
2009-05-29 05:55:00,96.33,96.34,96.325,96.335,320999999.0
2009-05-29 05:56:00,96.34,96.345,96.33,96.33,654200000.0
2009-05-29 05:57:00,96.34,96.345,96.33,96.335,159000000.0
2009-05-29 05:58:00,96.345,96.345,96.315,96.32,595599996.0
2009-05-29 05:59:00,96.325,96.325,96.31,96.31,440999999.0
2009-05-29 06:00:00,96.315,96.315,96.305,96.315,611799998.0
2009-05-29 06:01:00,96.32,96.325,96.31,96.31,336200000.0
2009-05-29 06:02:00,96.31,96.325,96.31,96.325,200199999.0
2009-05-29 06:03:00,96.325,96.325,96.32,96.325,208400000.0
2009-05-29 06:04:00,96.325,96.34,96.32,96.325,304400001.0
2009-05-29 06:05:00,96.325,96.34,96.325,96.335,164800000.0
2009-05-29 06:06:00,96.335,96.34,96.315,96.33,625199999.0
2009-05-29 06:07:00,96.33,96.335,96.315,96.33,618600005.0
2009-05-29 06:08:00,96.33,96.335,96.305,96.32,443600003.0
2009-05-29 06:09:00,96.32,96.33,96.31,96.33,244800001.0
2009-05-29 06:10:00,96.33,96.335,96.315,96.325,548799999.0
2009-05-29 06:11:00,96.325,96.335,96.325,96.335,235800001.0
2009-05-29 06:12:00,96.335,96.365,96.335,96.355,549800000.0
2009-05-29 06:13:00,96.355,96.355,96.35,96.35,91600000.0
2009-05-29 06:14:00,96.35,96.35,96.335,96.335,132600000.0
2009-05-29 06:15:00,96.34,96.35,96.335,96.34,255800000.0
2009-05-29 06:16:00,96.34,96.34,96.325,96.325,134799999.0
2009-05-29 06:17:00,96.325,96.33,96.325,96.33,89000000.0
2009-05-29 06:18:00,96.33,96.345,96.325,96.335,138400000.0
2009-05-29 06:19:00,96.335,96.34,96.315,96.335,351000001.0
2009-05-29 06:20:00,96.33,96.335,96.325,96.33,371600001.0
2009-05-29 06:21:00,96.33,96.335,96.325,96.325,83400000.0
2009-05-29 06:22:00,96.33,96.365,96.325,96.345,285199999.0
2009-05-29 06:23:00,96.345,96.345,96.325,96.335,72200000.0
2009-05-29 06:24:00,96.335,96.345,96.325,96.345,362800001.0
2009-05-29 06:25:00,96.35,96.35,96.34,96.34,200200000.0
2009-05-29 06:26:00,96.34,96.35,96.34,96.35,119400000.0
2009-05-29 06:27:00,96.35,96.35,96.34,96.345,121600000.0
2009-05-29 06:28:00,96.345,96.345,96.34,96.345,57400000.0
2009-05-29 06:29:00,96.345,96.345,96.33,96.335,166800000.0
2009-05-29 06:30:00,96.335,96.35,96.335,96.35,376600000.0
2009-05-29 06:31:00,96.35,96.365,96.35,96.36,153800000.0
2009-05-29 06:32:00,96.355,96.37,96.35,96.37,153000000.0
2009-05-29 06:33:00,96.37,96.37,96.37,96.37,72600000.0
2009-05-29 06:34:00,96.37,96.37,96.355,96.365,213900000.0
2009-05-29 06:35:00,96.365,96.385,96.365,96.375,172800000.0
2009-05-29 06:36:00,96.375,96.385,96.37,96.375,264200000.0
2009-05-29 06:37:00,96.375,96.39,96.37,96.39,331400002.0
2009-05-29 06:38:00,96.39,96.45,96.39,96.445,592199999.0
2009-05-29 06:39:00,96.45,96.5,96.44,96.49,842800000.0
2009-05-29 06:40:00,96.505,96.51,96.465,96.465,626400000.0
2009-05-29 06:41:00,96.475,96.495,96.47,96.475,790400000.0
2009-05-29 06:42:00,96.475,96.53,96.475,96.495,1207799998.0
2009-05-29 06:43:00,96.515,96.525,96.51,96.51,180800000.0
2009-05-29 06:44:00,96.51,96.515,96.485,96.49,743400005.0
2009-05-29 06:45:00,96.49,96.505,96.485,96.485,527599998.0
2009-05-29 06:46:00,96.485,96.49,96.48,96.48,109200000.0
2009-05-29 06:47:00,96.48,96.48,96.47,96.47,114000000.0
2009-05-29 06:48:00,96.47,96.475,96.465,96.465,369200001.0
2009-05-29 06:49:00,96.475,96.49,96.465,96.465,231600000.0
2009-05-29 06:50:00,96.465,96.47,96.465,96.465,107600000.0
2009-05-29 06:51:00,96.465,96.48,96.465,96.475,242400000.0
2009-05-29 06:52:00,96.49,96.535,96.48,96.53,369200001.0
2009-05-29 06:53:00,96.53,96.545,96.5,96.515,622400001.0
2009-05-29 06:54:00,96.515,96.525,96.515,96.525,226199998.0
2009-05-29 06:55:00,96.525,96.525,96.52,96.525,89200000.0
2009-05-29 06:56:00,96.525,96.525,96.48,96.505,510400001.0
2009-05-29 06:57:00,96.5,96.515,96.5,96.505,202000000.0
2009-05-29 06:58:00,96.505,96.535,96.505,96.525,229800001.0
2009-05-29 06:59:00,96.52,96.54,96.515,96.525,203200000.0
2009-05-29 07:00:00,96.53,96.545,96.515,96.54,263400001.0
2009-05-29 07:01:00,96.545,96.55,96.53,96.53,160000000.0
2009-05-29 07:02:00,96.535,96.6,96.535,96.585,870400007.0
2009-05-29 07:03:00,96.585,96.595,96.53,96.57,602000001.0
2009-05-29 07:04:00,96.57,96.58,96.535,96.56,472400001.0
2009-05-29 07:05:00,96.56,96.56,96.535,96.54,530599999.0
2009-05-29 07:06:00,96.54,96.55,96.535,96.545,87800000.0
2009-05-29 07:07:00,96.55,96.57,96.55,96.555,199200000.0
2009-05-29 07:08:00,96.555,96.555,96.55,96.55,43000000.0
2009-05-29 07:09:00,96.545,96.565,96.545,96.56,251400002.0
2009-05-29 07:10:00,96.56,96.565,96.535,96.545,284100000.0
2009-05-29 07:11:00,96.545,96.55,96.54,96.545,35800000.0
2009-05-29 07:12:00,96.54,96.55,96.52,96.535,216200000.0
2009-05-29 07:13:00,96.535,96.535,96.52,96.52,134800000.0
2009-05-29 07:14:00,96.517,96.518,96.517,96.518,365000001.0
2009-05-29 07:15:00,96.515,96.555,96.515,96.54,365000001.0
2009-05-29 07:16:00,96.54,96.56,96.53,96.555,359600001.0
2009-05-29 07:17:00,96.555,96.57,96.53,96.55,460800001.0
2009-05-29 07:18:00,96.545,96.555,96.54,96.545,422200000.0
2009-05-29 07:19:00,96.55,96.555,96.54,96.555,500800000.0
2009-05-29 07:20:00,96.555,96.565,96.55,96.565,497200001.0
2009-05-29 07:21:00,96.565,96.57,96.545,96.565,665600000.0
2009-05-29 07:22:00,96.57,96.57,96.55,96.55,394400000.0
2009-05-29 07:23:00,96.555,96.56,96.535,96.54,459400001.0
2009-05-29 07:24:00,96.54,96.555,96.53,96.535,204400000.0
2009-05-29 07:25:00,96.535,96.555,96.535,96.55,56400000.0
2009-05-29 07:26:00,96.55,96.56,96.545,96.545,71400000.0
2009-05-29 07:27:00,96.545,96.55,96.53,96.535,163200000.0
2009-05-29 07:28:00,96.535,96.535,96.52,96.52,181800001.0
2009-05-29 07:29:00,96.52,96.535,96.52,96.53,105800000.0
2009-05-29 07:30:00,96.525,96.535,96.525,96.53,210800000.0
2009-05-29 07:31:00,96.53,96.53,96.52,96.525,92800000.0
2009-05-29 07:32:00,96.53,96.53,96.52,96.525,189200000.0
2009-05-29 07:33:00,96.52,96.525,96.51,96.52,263200000.0
2009-05-29 07:34:00,96.52,96.54,96.52,96.53,460000000.0
2009-05-29 07:35:00,96.525,96.53,96.52,96.53,82600000.0
2009-05-29 07:36:00,96.525,96.53,96.525,96.53,15000000.0
2009-05-29 07:37:00,96.53,96.54,96.525,96.525,174000000.0
2009-05-29 07:38:00,96.525,96.525,96.5,96.51,288300000.0
2009-05-29 07:39:00,96.515,96.52,96.495,96.505,87700000.0
2009-05-29 07:40:00,96.505,96.53,96.5,96.51,103000000.0
2009-05-29 07:41:00,96.505,96.51,96.5,96.505,62000000.0
2009-05-29 07:42:00,96.495,96.5,96.495,96.5,64000000.0
2009-05-29 07:43:00,96.495,96.5,96.485,96.49,118800000.0
2009-05-29 07:44:00,96.49,96.525,96.49,96.5,80600000.0
2009-05-29 07:45:00,96.505,96.515,96.5,96.5,204600001.0
2009-05-29 07:46:00,96.5,96.505,96.495,96.5,284000000.0
2009-05-29 07:47:00,96.505,96.505,96.48,96.485,281200000.0
2009-05-29 07:48:00,96.485,96.495,96.48,96.495,325200000.0
2009-05-29 07:49:00,96.495,96.495,96.475,96.48,147400000.0
2009-05-29 07:50:00,96.48,96.5,96.48,96.495,315800001.0
2009-05-29 07:51:00,96.495,96.495,96.48,96.485,165200000.0
2009-05-29 07:52:00,96.48,96.5,96.48,96.5,146800000.0
2009-05-29 07:53:00,96.5,96.51,96.5,96.505,75000000.0
2009-05-29 07:54:00,96.505,96.51,96.495,96.5,176600000.0
2009-05-29 07:55:00,96.505,96.51,96.505,96.51,100200000.0
2009-05-29 07:56:00,96.51,96.51,96.495,96.505,173200000.0
2009-05-29 07:57:00,96.505,96.51,96.495,96.5,151600000.0
2009-05-29 07:58:00,96.495,96.51,96.495,96.495,681400007.0
2009-05-29 07:59:00,96.51,96.54,96.51,96.535,301500001.0
2009-05-29 08:00:00,96.54,96.54,96.51,96.525,715300003.0
2009-05-29 08:01:00,96.53,96.585,96.53,96.585,343799999.0
2009-05-29 08:02:00,96.58,96.595,96.575,96.59,472800002.0
2009-05-29 08:03:00,96.59,96.6,96.565,96.565,418399997.0
2009-05-29 08:04:00,96.57,96.605,96.565,96.6,447400000.0
2009-05-29 08:05:00,96.6,96.62,96.595,96.61,520600003.0
2009-05-29 08:06:00,96.61,96.61,96.59,96.59,154000000.0
2009-05-29 08:07:00,96.59,96.59,96.58,96.58,117000000.0
2009-05-29 08:08:00,96.58,96.59,96.565,96.58,196800000.0
2009-05-29 08:09:00,96.58,96.59,96.58,96.585,209800000.0
2009-05-29 08:10:00,96.59,96.64,96.59,96.63,426800000.0
2009-05-29 08:11:00,96.625,96.655,96.62,96.64,426800000.0
2009-05-29 08:12:00,96.645,96.68,96.645,96.675,546200000.0
2009-05-29 08:13:00,96.675,96.675,96.66,96.67,311200000.0
2009-05-29 08:14:00,96.67,96.685,96.66,96.675,299500000.0
2009-05-29 08:15:00,96.675,96.685,96.67,96.67,434800001.0
2009-05-29 08:16:00,96.675,96.7,96.67,96.69,399000000.0
2009-05-29 08:17:00,96.69,96.69,96.665,96.67,552200003.0
2009-05-29 08:18:00,96.67,96.695,96.66,96.68,515000001.0
2009-05-29 08:19:00,96.68,96.7,96.675,96.69,1076800000.0
2009-05-29 08:20:00,96.69,96.705,96.655,96.675,874300003.0
2009-05-29 08:21:00,96.68,96.68,96.665,96.67,84400000.0
2009-05-29 08:22:00,96.67,96.71,96.665,96.7,262600004.0
2009-05-29 08:23:00,96.705,96.715,96.675,96.685,248599997.0
2009-05-29 08:24:00,96.68,96.72,96.675,96.71,398799999.0
2009-05-29 08:25:00,96.71,96.71,96.695,96.695,273500002.0
2009-05-29 08:26:00,96.695,96.72,96.69,96.71,570400003.0
2009-05-29 08:27:00,96.71,96.75,96.71,96.75,361800004.0
2009-05-29 08:28:00,96.745,96.765,96.725,96.765,697800004.0
2009-05-29 08:29:00,96.765,96.765,96.72,96.72,526600006.0
2009-05-29 08:30:00,96.725,96.73,96.715,96.725,579400005.0
2009-05-29 08:31:00,96.725,96.73,96.705,96.71,432200002.0
2009-05-29 08:32:00,96.71,96.71,96.705,96.71,205000001.0
2009-05-29 08:33:00,96.705,96.715,96.665,96.685,741400000.0
2009-05-29 08:34:00,96.685,96.69,96.675,96.69,361200002.0
2009-05-29 08:35:00,96.69,96.7,96.68,96.7,216200003.0
2009-05-29 08:36:00,96.7,96.7,96.69,96.695,158600000.0
2009-05-29 08:37:00,96.695,96.7,96.69,96.695,823400006.0
2009-05-29 08:38:00,96.695,96.7,96.685,96.695,673000004.0
2009-05-29 08:39:00,96.695,96.7,96.695,96.695,118799999.0
2009-05-29 08:40:00,96.695,96.71,96.695,96.7,349800004.0
2009-05-29 08:41:00,96.7,96.715,96.7,96.705,691800000.0
2009-05-29 08:42:00,96.705,96.72,96.705,96.71,289400000.0
2009-05-29 08:43:00,96.71,96.725,96.71,96.725,263700001.0
2009-05-29 08:44:00,96.72,96.745,96.715,96.72,688400006.0
2009-05-29 08:45:00,96.72,96.745,96.72,96.735,574999999.0
2009-05-29 08:46:00,96.735,96.745,96.73,96.745,174600000.0
2009-05-29 08:47:00,96.745,96.78,96.74,96.77,913800009.0
2009-05-29 08:48:00,96.765,96.79,96.76,96.78,529400005.0
2009-05-29 08:49:00,96.78,96.795,96.76,96.785,690400002.0
2009-05-29 08:50:00,96.785,96.805,96.785,96.79,792999998.0
2009-05-29 08:51:00,96.8,96.82,96.785,96.815,576799999.0
2009-05-29 08:52:00,96.815,96.84,96.81,96.835,690200007.0
2009-05-29 08:53:00,96.835,96.84,96.81,96.82,632600004.0
2009-05-29 08:54:00,96.815,96.83,96.81,96.82,855400002.0
2009-05-29 08:55:00,96.82,96.83,96.81,96.815,724800001.0
2009-05-29 08:56:00,96.815,96.855,96.815,96.845,913399999.0
2009-05-29 08:57:00,96.845,96.855,96.835,96.85,388800004.0
2009-05-29 08:58:00,96.84,96.865,96.84,96.86,470000001.0
2009-05-29 08:59:00,96.86,96.87,96.83,96.83,566300002.0
2009-05-29 09:00:00,96.83,96.855,96.825,96.835,887000000.0
2009-05-29 09:01:00,96.835,96.855,96.825,96.84,829099995.0
2009-05-29 09:02:00,96.835,96.855,96.815,96.83,1147800005.0
2009-05-29 09:03:00,96.835,96.86,96.815,96.845,947600004.0
2009-05-29 09:04:00,96.835,96.86,96.83,96.85,382200001.0
2009-05-29 09:05:00,96.84,96.855,96.835,96.85,698000006.0
2009-05-29 09:06:00,96.85,96.875,96.83,96.855,1030600006.0
2009-05-29 09:07:00,96.855,96.865,96.835,96.86,442000004.0
2009-05-29 09:08:00,96.855,96.86,96.845,96.845,333400006.0
2009-05-29 09:09:00,96.85,96.855,96.82,96.85,457200002.0
2009-05-29 09:10:00,96.85,96.88,96.85,96.87,267500000.0
2009-05-29 09:11:00,96.87,96.895,96.86,96.86,820000001.0
2009-05-29 09:12:00,96.855,96.86,96.84,96.85,779000002.0
2009-05-29 09:13:00,96.85,96.85,96.805,96.815,776400001.0
2009-05-29 09:14:00,96.82,96.84,96.815,96.835,779899999.0
2009-05-29 09:15:00,96.835,96.845,96.805,96.805,962400000.0
2009-05-29 09:16:00,96.805,96.805,96.745,96.76,419200004.0
2009-05-29 09:17:00,96.76,96.77,96.73,96.73,364300000.0
2009-05-29 09:18:00,96.73,96.765,96.73,96.745,199799999.0
2009-05-29 09:19:00,96.745,96.79,96.745,96.775,870199999.0
2009-05-29 09:20:00,96.78,96.785,96.745,96.755,278000001.0
2009-05-29 09:21:00,96.755,96.77,96.73,96.77,572400001.0
2009-05-29 09:22:00,96.765,96.78,96.75,96.75,492800001.0
2009-05-29 09:23:00,96.75,96.75,96.73,96.735,581400004.0
2009-05-29 09:24:00,96.735,96.76,96.695,96.695,570000000.0
2009-05-29 09:25:00,96.695,96.725,96.69,96.69,653100008.0
2009-05-29 09:26:00,96.68,96.68,96.61,96.65,832100003.0
2009-05-29 09:27:00,96.645,96.665,96.64,96.65,487900004.0
2009-05-29 09:28:00,96.65,96.67,96.65,96.66,389800003.0
2009-05-29 09:29:00,96.655,96.67,96.65,96.665,426800000.0
2009-05-29 09:30:00,96.665,96.675,96.66,96.665,249000000.0
2009-05-29 09:31:00,96.665,96.665,96.655,96.655,375399999.0
2009-05-29 09:32:00,96.655,96.655,96.635,96.635,202000001.0
2009-05-29 09:33:00,96.635,96.645,96.62,96.63,465000000.0
2009-05-29 09:34:00,96.63,96.655,96.62,96.655,420800000.0
2009-05-29 09:35:00,96.645,96.67,96.645,96.665,278400000.0
2009-05-29 09:36:00,96.665,96.67,96.635,96.655,238600000.0
2009-05-29 09:37:00,96.66,96.67,96.635,96.65,177300001.0
2009-05-29 09:38:00,96.645,96.655,96.63,96.635,132400000.0
2009-05-29 09:39:00,96.635,96.64,96.63,96.64,152200000.0
2009-05-29 09:40:00,96.64,96.64,96.62,96.625,313299999.0
2009-05-29 09:41:00,96.625,96.655,96.625,96.64,291800003.0
2009-05-29 09:42:00,96.645,96.66,96.635,96.66,502899995.0
2009-05-29 09:43:00,96.655,96.69,96.65,96.665,401800000.0
2009-05-29 09:44:00,96.665,96.675,96.655,96.665,223799999.0
2009-05-29 09:45:00,96.675,96.71,96.67,96.695,774800002.0
2009-05-29 09:46:00,96.695,96.695,96.67,96.68,280600000.0
2009-05-29 09:47:00,96.675,96.68,96.66,96.66,181200000.0
2009-05-29 09:48:00,96.66,96.67,96.65,96.665,182600000.0
2009-05-29 09:49:00,96.665,96.67,96.66,96.665,134800000.0
2009-05-29 09:50:00,96.665,96.67,96.66,96.66,124400000.0
2009-05-29 09:51:00,96.66,96.66,96.625,96.63,358400000.0
2009-05-29 09:52:00,96.63,96.67,96.63,96.665,271200000.0
2009-05-29 09:53:00,96.665,96.665,96.635,96.645,275699998.0
2009-05-29 09:54:00,96.645,96.66,96.64,96.64,222200000.0
2009-05-29 09:55:00,96.645,96.645,96.625,96.625,409400000.0
2009-05-29 09:56:00,96.625,96.63,96.565,96.575,840500001.0
2009-05-29 09:57:00,96.575,96.58,96.515,96.54,590699995.0
2009-05-29 09:58:00,96.535,96.56,96.495,96.495,653100003.0
2009-05-29 09:59:00,96.495,96.505,96.43,96.465,1115000001.0
2009-05-29 10:00:00,96.465,96.47,96.425,96.435,778100008.0
2009-05-29 10:01:00,96.435,96.46,96.425,96.45,1116300003.0
2009-05-29 10:02:00,96.455,96.465,96.44,96.45,558400005.0
2009-05-29 10:03:00,96.45,96.49,96.45,96.465,745300006.0
2009-05-29 10:04:00,96.46,96.47,96.435,96.455,606000001.0
2009-05-29 10:05:00,96.46,96.46,96.425,96.425,544200003.0
2009-05-29 10:06:00,96.425,96.425,96.36,96.375,491300002.0
2009-05-29 10:07:00,96.375,96.375,96.365,96.365,512400002.0
2009-05-29 10:08:00,96.365,96.385,96.31,96.31,325900001.0
2009-05-29 10:09:00,96.31,96.325,96.275,96.32,708200001.0
2009-05-29 10:10:00,96.32,96.33,96.31,96.33,797200000.0
2009-05-29 10:11:00,96.32,96.34,96.315,96.34,600900003.0
2009-05-29 10:12:00,96.34,96.35,96.33,96.35,239700001.0
2009-05-29 10:13:00,96.345,96.35,96.33,96.33,424400003.0
2009-05-29 10:14:00,96.33,96.35,96.325,96.34,761499984.0
2009-05-29 10:15:00,96.34,96.355,96.335,96.355,402799999.0
2009-05-29 10:16:00,96.35,96.365,96.34,96.34,362200001.0
2009-05-29 10:17:00,96.34,96.4,96.335,96.38,525294845.0
2009-05-29 10:18:00,96.38,96.39,96.375,96.39,759200000.0
2009-05-29 10:19:00,96.39,96.39,96.365,96.38,146600000.0
2009-05-29 10:20:00,96.38,96.38,96.36,96.36,132800001.0
2009-05-29 10:21:00,96.36,96.365,96.355,96.36,249000002.0
2009-05-29 10:22:00,96.365,96.365,96.35,96.355,137200000.0
2009-05-29 10:23:00,96.355,96.365,96.35,96.365,204600000.0
2009-05-29 10:24:00,96.37,96.37,96.355,96.365,265200002.0
2009-05-29 10:25:00,96.365,96.375,96.355,96.365,515199997.0
2009-05-29 10:26:00,96.365,96.365,96.35,96.355,246000000.0
2009-05-29 10:27:00,96.355,96.37,96.35,96.37,278599999.0
2009-05-29 10:28:00,96.365,96.38,96.365,96.38,90000000.0
2009-05-29 10:29:00,96.375,96.39,96.375,96.39,336800003.0
2009-05-29 10:30:00,96.385,96.385,96.365,96.38,231400001.0
2009-05-29 10:31:00,96.38,96.4,96.36,96.4,504400005.0
2009-05-29 10:32:00,96.41,96.42,96.395,96.41,237900000.0
2009-05-29 10:33:00,96.415,96.415,96.37,96.38,119200002.0
2009-05-29 10:34:00,96.375,96.385,96.355,96.375,544200000.0
2009-05-29 10:35:00,96.375,96.385,96.375,96.375,426200006.0
2009-05-29 10:36:00,96.375,96.38,96.375,96.38,49200000.0
2009-05-29 10:37:00,96.365,96.39,96.365,96.385,136800002.0
2009-05-29 10:38:00,96.39,96.39,96.365,96.365,184000002.0
2009-05-29 10:39:00,96.365,96.375,96.345,96.35,343100004.0
2009-05-29 10:40:00,96.35,96.365,96.335,96.35,250200000.0
2009-05-29 10:41:00,96.35,96.35,96.335,96.34,403200000.0
2009-05-29 10:42:00,96.34,96.35,96.325,96.33,533400005.0
2009-05-29 10:43:00,96.325,96.395,96.325,96.375,448800006.0
2009-05-29 10:44:00,96.36,96.36,96.335,96.345,164200000.0
2009-05-29 10:45:00,96.345,96.36,96.345,96.35,260000000.0
2009-05-29 10:46:00,96.345,96.36,96.345,96.355,76600000.0
2009-05-29 10:47:00,96.35,96.355,96.345,96.35,101200000.0
2009-05-29 10:48:00,96.345,96.35,96.325,96.33,187999998.0
2009-05-29 10:49:00,96.335,96.345,96.31,96.325,354200000.0
2009-05-29 10:50:00,96.325,96.34,96.32,96.33,76300000.0
2009-05-29 10:51:00,96.345,96.35,96.335,96.335,469800002.0
2009-05-29 10:52:00,96.335,96.39,96.335,96.37,277700003.0
2009-05-29 10:53:00,96.37,96.38,96.36,96.37,264200000.0
2009-05-29 10:54:00,96.37,96.38,96.365,96.365,311500002.0
2009-05-29 10:55:00,96.37,96.39,96.36,96.39,105200000.0
2009-05-29 10:56:00,96.38,96.41,96.375,96.41,198300000.0
2009-05-29 10:57:00,96.405,96.415,96.395,96.4,399699999.0
2009-05-29 10:58:00,96.4,96.4,96.365,96.375,200400000.0
2009-05-29 10:59:00,96.375,96.395,96.375,96.39,158900000.0
2009-05-29 11:00:00,96.39,96.39,96.37,96.385,86800000.0
2009-05-29 11:01:00,96.39,96.395,96.39,96.395,53800000.0
2009-05-29 11:02:00,96.395,96.42,96.395,96.405,315600002.0
2009-05-29 11:03:00,96.405,96.41,96.395,96.405,404400000.0
2009-05-29 11:04:00,96.405,96.405,96.39,96.39,316800001.0
2009-05-29 11:05:00,96.39,96.405,96.385,96.39,484400001.0
2009-05-29 11:06:00,96.39,96.39,96.355,96.38,369000000.0
2009-05-29 11:07:00,96.38,96.385,96.345,96.345,1039500001.0
2009-05-29 11:08:00,96.35,96.355,96.34,96.345,181000000.0
2009-05-29 11:09:00,96.345,96.355,96.325,96.345,529600002.0
2009-05-29 11:10:00,96.345,96.355,96.325,96.335,233200000.0
2009-05-29 11:11:00,96.33,96.335,96.28,96.28,297999999.0
2009-05-29 11:12:00,96.285,96.285,96.185,96.195,629700004.0
2009-05-29 11:13:00,96.21,96.225,96.175,96.175,585700004.0
2009-05-29 11:14:00,96.175,96.185,96.145,96.145,349800002.0
2009-05-29 11:15:00,96.155,96.17,96.145,96.165,253600000.0
2009-05-29 11:16:00,96.16,96.17,96.135,96.155,304800001.0
2009-05-29 11:17:00,96.145,96.15,96.06,96.08,620300007.0
2009-05-29 11:18:00,96.08,96.095,96.025,96.025,486800003.0
2009-05-29 11:19:00,96.025,96.07,96.02,96.065,564500002.0
2009-05-29 11:20:00,96.065,96.075,96.045,96.075,380400001.0
2009-05-29 11:21:00,96.07,96.105,96.06,96.095,675200001.0
2009-05-29 11:22:00,96.095,96.12,96.095,96.1,405000002.0
2009-05-29 11:23:00,96.1,96.105,95.995,96.005,622100006.0
2009-05-29 11:24:00,96.01,96.01,95.89,95.905,765899998.0
2009-05-29 11:25:00,95.91,95.935,95.905,95.915,445999999.0
2009-05-29 11:26:00,95.925,95.945,95.895,95.945,500600004.0
2009-05-29 11:27:00,95.945,95.98,95.945,95.97,408800000.0
2009-05-29 11:28:00,95.965,95.97,95.94,95.945,240500001.0
2009-05-29 11:29:00,95.945,95.945,95.93,95.945,450599999.0
2009-05-29 11:30:00,95.945,95.975,95.94,95.96,649699999.0
2009-05-29 11:31:00,95.96,95.985,95.96,95.97,611199999.0
2009-05-29 11:32:00,95.965,95.985,95.96,95.97,534199995.0
2009-05-29 11:33:00,95.96,96.005,95.96,95.995,649100000.0
2009-05-29 11:34:00,96.0,96.005,95.965,95.965,268800000.0
2009-05-29 11:35:00,95.955,95.955,95.855,95.855,434699998.0
2009-05-29 11:36:00,95.86,95.895,95.86,95.875,670600001.0
2009-05-29 11:37:00,95.87,95.875,95.8,95.82,436999997.0
2009-05-29 11:38:00,95.82,95.855,95.82,95.855,593400001.0
2009-05-29 11:39:00,95.85,95.885,95.85,95.865,419100001.0
2009-05-29 11:40:00,95.865,95.915,95.865,95.9,534600001.0
2009-05-29 11:41:00,95.905,95.965,95.905,95.965,470900001.0
2009-05-29 11:42:00,95.95,96.02,95.945,96.02,554900001.0
2009-05-29 11:43:00,96.02,96.02,95.935,95.935,475599999.0
2009-05-29 11:44:00,95.94,95.94,95.915,95.93,217200000.0
2009-05-29 11:45:00,95.93,95.93,95.915,95.925,634000000.0
2009-05-29 11:46:00,95.92,95.955,95.92,95.95,389600002.0
2009-05-29 11:47:00,95.96,95.99,95.96,95.98,334200000.0
2009-05-29 11:48:00,95.98,96.02,95.98,96.01,521000003.0
2009-05-29 11:49:00,96.0,96.02,95.99,96.02,415800000.0
2009-05-29 11:50:00,96.02,96.025,96.005,96.015,247600000.0
2009-05-29 11:51:00,96.015,96.015,96.0,96.0,561799999.0
2009-05-29 11:52:00,96.0,96.02,95.99,95.99,494999999.0
2009-05-29 11:53:00,95.99,95.995,95.97,95.99,549200000.0
2009-05-29 11:54:00,95.99,96.015,95.99,96.01,296400000.0
2009-05-29 11:55:00,96.015,96.015,95.98,95.99,275399998.0
2009-05-29 11:56:00,95.985,96.015,95.985,96.0,315400003.0
2009-05-29 11:57:00,96.01,96.01,96.0,96.0,218200000.0
2009-05-29 11:58:00,96.01,96.01,96.005,96.01,449400006.0
2009-05-29 11:59:00,96.01,96.05,96.005,96.05,374900001.0
2009-05-29 12:00:00,96.05,96.105,96.035,96.08,439000000.0
2009-05-29 12:01:00,96.07,96.11,96.07,96.07,322000000.0
2009-05-29 12:02:00,96.07,96.07,96.04,96.04,601800005.0
2009-05-29 12:03:00,96.04,96.045,96.01,96.01,293199999.0
2009-05-29 12:04:00,96.015,96.05,96.01,96.04,156200000.0
2009-05-29 12:05:00,96.03,96.04,96.015,96.025,345200000.0
2009-05-29 12:06:00,96.025,96.03,96.015,96.015,330000000.0
2009-05-29 12:07:00,96.015,96.02,95.935,95.935,446300001.0
2009-05-29 12:08:00,95.93,95.94,95.875,95.92,456599999.0
2009-05-29 12:09:00,95.92,95.92,95.89,95.89,276200000.0
2009-05-29 12:10:00,95.89,95.925,95.89,95.905,270400001.0
2009-05-29 12:11:00,95.915,95.94,95.905,95.94,155000000.0
2009-05-29 12:12:00,95.935,95.955,95.925,95.95,435100000.0
2009-05-29 12:13:00,95.95,95.965,95.935,95.96,468399998.0
2009-05-29 12:14:00,95.96,95.97,95.935,95.95,507200002.0
2009-05-29 12:15:00,95.95,95.97,95.945,95.97,676199998.0
2009-05-29 12:16:00,95.97,95.98,95.965,95.965,332400000.0
2009-05-29 12:17:00,95.97,95.975,95.97,95.97,151000000.0
2009-05-29 12:18:00,95.97,95.97,95.945,95.945,309400000.0
2009-05-29 12:19:00,95.96,95.975,95.955,95.97,244200001.0
2009-05-29 12:20:00,95.97,95.98,95.96,95.97,244800000.0
2009-05-29 12:21:00,95.975,95.975,95.945,95.975,573399999.0
2009-05-29 12:22:00,95.96,95.975,95.96,95.97,280600000.0
2009-05-29 12:23:00,95.97,95.975,95.965,95.97,193599999.0
2009-05-29 12:24:00,95.965,95.97,95.905,95.905,466000001.0
2009-05-29 12:25:00,95.92,95.945,95.91,95.93,347399996.0
2009-05-29 12:26:00,95.93,96.005,95.93,95.995,723900004.0
2009-05-29 12:27:00,95.99,96.015,95.98,95.99,642900001.0
2009-05-29 12:28:00,95.99,96.025,95.99,96.02,395200001.0
2009-05-29 12:29:00,96.015,96.02,95.93,95.93,757000002.0
2009-05-29 12:30:00,95.925,95.93,95.88,95.92,386900003.0
2009-05-29 12:31:00,95.92,95.93,95.88,95.9,362599999.0
2009-05-29 12:32:00,95.905,95.925,95.89,95.92,224600000.0
2009-05-29 12:33:00,95.905,95.92,95.855,95.89,390600000.0
2009-05-29 12:34:00,95.89,95.895,95.865,95.875,408000000.0
2009-05-29 12:35:00,95.875,95.875,95.84,95.87,322300000.0
2009-05-29 12:36:00,95.87,95.87,95.855,95.865,101200000.0
2009-05-29 12:37:00,95.86,95.875,95.85,95.855,191100000.0
2009-05-29 12:38:00,95.85,95.865,95.81,95.81,311600001.0
2009-05-29 12:39:00,95.805,95.805,95.69,95.695,607599999.0
2009-05-29 12:40:00,95.71,95.745,95.7,95.735,242200000.0
2009-05-29 12:41:00,95.735,95.74,95.72,95.735,193200000.0
2009-05-29 12:42:00,95.735,95.76,95.735,95.76,296500000.0
2009-05-29 12:43:00,95.76,95.78,95.76,95.76,123400000.0
2009-05-29 12:44:00,95.77,95.84,95.76,95.82,392299999.0
2009-05-29 12:45:00,95.82,95.845,95.79,95.8,532400002.0
2009-05-29 12:46:00,95.79,95.79,95.775,95.78,438399999.0
2009-05-29 12:47:00,95.78,95.805,95.775,95.78,647999996.0
2009-05-29 12:48:00,95.78,95.805,95.78,95.8,297200001.0
2009-05-29 12:49:00,95.8,95.8,95.765,95.785,382600000.0
2009-05-29 12:50:00,95.785,95.805,95.78,95.8,434400000.0
2009-05-29 12:51:00,95.81,95.85,95.8,95.83,443299999.0
2009-05-29 12:52:00,95.83,95.84,95.825,95.84,293599995.0
2009-05-29 12:53:00,95.84,95.85,95.805,95.815,463399997.0
2009-05-29 12:54:00,95.82,95.835,95.81,95.815,134000000.0
2009-05-29 12:55:00,95.81,95.825,95.81,95.81,346799999.0
2009-05-29 12:56:00,95.81,95.815,95.8,95.805,334000001.0
2009-05-29 12:57:00,95.805,95.82,95.79,95.81,551700002.0
2009-05-29 12:58:00,95.81,95.82,95.8,95.81,189600000.0
2009-05-29 12:59:00,95.805,95.81,95.775,95.78,279399997.0
2009-05-29 13:00:00,95.78,95.79,95.77,95.78,438000000.0
2009-05-29 13:01:00,95.78,95.79,95.75,95.755,307599999.0
2009-05-29 13:02:00,95.755,95.775,95.725,95.73,372200002.0
2009-05-29 13:03:00,95.73,95.755,95.725,95.75,115200000.0
2009-05-29 13:04:00,95.745,95.755,95.74,95.755,118600000.0
2009-05-29 13:05:00,95.755,95.775,95.73,95.735,524299999.0
2009-05-29 13:06:00,95.73,95.76,95.715,95.725,465600000.0
2009-05-29 13:07:00,95.73,95.765,95.72,95.755,450700000.0
2009-05-29 13:08:00,95.755,95.76,95.745,95.755,209000000.0
2009-05-29 13:09:00,95.755,95.785,95.755,95.78,197400000.0
2009-05-29 13:10:00,95.785,95.79,95.77,95.79,181300001.0
2009-05-29 13:11:00,95.78,95.795,95.775,95.785,631600000.0
2009-05-29 13:12:00,95.785,95.8,95.765,95.79,227700000.0
2009-05-29 13:13:00,95.79,95.81,95.79,95.8,344100000.0
2009-05-29 13:14:00,95.8,95.805,95.775,95.785,165300000.0
2009-05-29 13:15:00,95.775,95.795,95.765,95.765,158800000.0
2009-05-29 13:16:00,95.77,95.795,95.76,95.76,211500000.0
2009-05-29 13:17:00,95.765,95.78,95.76,95.775,183599999.0
2009-05-29 13:18:00,95.78,95.81,95.77,95.795,420399998.0
2009-05-29 13:19:00,95.8,95.8,95.77,95.775,350000000.0
2009-05-29 13:20:00,95.775,95.79,95.77,95.785,205200000.0
2009-05-29 13:21:00,95.795,95.805,95.795,95.805,136800000.0
2009-05-29 13:22:00,95.805,95.82,95.805,95.81,315200000.0
2009-05-29 13:23:00,95.805,95.81,95.74,95.75,222400000.0
2009-05-29 13:24:00,95.75,95.75,95.73,95.75,140000000.0
2009-05-29 13:25:00,95.745,95.815,95.74,95.785,409600002.0
2009-05-29 13:26:00,95.785,95.795,95.765,95.79,430600002.0
2009-05-29 13:27:00,95.785,95.81,95.765,95.77,290799999.0
2009-05-29 13:28:00,95.77,95.785,95.76,95.785,141600000.0
2009-05-29 13:29:00,95.78,95.78,95.765,95.765,264400000.0
2009-05-29 13:30:00,95.765,95.775,95.765,95.775,117800000.0
2009-05-29 13:31:00,95.78,95.79,95.78,95.79,225800000.0
2009-05-29 13:32:00,95.785,95.815,95.785,95.8,614400000.0
2009-05-29 13:33:00,95.8,95.81,95.775,95.78,527600001.0
2009-05-29 13:34:00,95.775,95.795,95.765,95.785,420999999.0
2009-05-29 13:35:00,95.785,95.795,95.78,95.785,434599998.0
2009-05-29 13:36:00,95.785,95.835,95.785,95.835,362800000.0
2009-05-29 13:37:00,95.835,95.84,95.805,95.82,500099998.0
2009-05-29 13:38:00,95.815,95.83,95.8,95.8,424799999.0
2009-05-29 13:39:00,95.8,95.805,95.77,95.785,271000001.0
2009-05-29 13:40:00,95.78,95.785,95.765,95.78,183400000.0
2009-05-29 13:41:00,95.78,95.785,95.76,95.78,322800003.0
2009-05-29 13:42:00,95.785,95.81,95.78,95.805,145000000.0
2009-05-29 13:43:00,95.805,95.81,95.8,95.805,94800000.0
2009-05-29 13:44:00,95.805,95.835,95.805,95.835,319599998.0
2009-05-29 13:45:00,95.835,95.89,95.835,95.84,453000000.0
2009-05-29 13:46:00,95.835,95.865,95.835,95.865,143900000.0
2009-05-29 13:47:00,95.87,95.93,95.87,95.93,566000002.0
2009-05-29 13:48:00,95.93,95.93,95.875,95.88,661800001.0
2009-05-29 13:49:00,95.87,95.88,95.86,95.87,647200000.0
2009-05-29 13:50:00,95.865,95.865,95.85,95.86,416200000.0
2009-05-29 13:51:00,95.855,95.885,95.85,95.885,213599999.0
2009-05-29 13:52:00,95.885,95.98,95.885,95.95,435600001.0
2009-05-29 13:53:00,95.935,95.94,95.91,95.915,565400004.0
2009-05-29 13:54:00,95.915,95.95,95.915,95.925,262399999.0
2009-05-29 13:55:00,95.92,95.92,95.87,95.88,341399999.0
2009-05-29 13:56:00,95.88,95.88,95.85,95.86,319800000.0
2009-05-29 13:57:00,95.86,95.925,95.86,95.875,505100001.0
2009-05-29 13:58:00,95.875,95.885,95.87,95.88,239200001.0
2009-05-29 13:59:00,95.885,95.925,95.885,95.89,189600000.0
2009-05-29 14:00:00,95.89,95.93,95.885,95.925,351199999.0
2009-05-29 14:01:00,95.93,95.96,95.915,95.945,339400000.0
2009-05-29 14:02:00,95.94,95.955,95.92,95.945,327700001.0
2009-05-29 14:03:00,95.945,95.97,95.905,95.97,352400003.0
2009-05-29 14:04:00,95.97,95.97,95.955,95.965,254400000.0
2009-05-29 14:05:00,95.965,95.965,95.95,95.955,311200002.0
2009-05-29 14:06:00,95.955,96.05,95.955,96.025,712500003.0
2009-05-29 14:07:00,96.03,96.03,95.975,95.975,439399998.0
2009-05-29 14:08:00,95.975,96.04,95.975,96.04,374199999.0
2009-05-29 14:09:00,96.04,96.04,96.005,96.005,351600000.0
2009-05-29 14:10:00,96.005,96.01,96.0,96.0,241200000.0
2009-05-29 14:11:00,96.005,96.01,95.995,96.01,283600000.0
2009-05-29 14:12:00,96.0,96.01,95.965,95.97,401000001.0
2009-05-29 14:13:00,95.97,95.98,95.955,95.955,468399997.0
2009-05-29 14:14:00,95.96,95.96,95.9,95.9,483900000.0
2009-05-29 14:15:00,95.9,95.95,95.9,95.94,260300000.0
2009-05-29 14:16:00,95.94,95.94,95.91,95.91,249600001.0
2009-05-29 14:17:00,95.91,95.93,95.895,95.895,353199999.0
2009-05-29 14:18:00,95.89,95.9,95.875,95.885,475899999.0
2009-05-29 14:19:00,95.89,95.915,95.87,95.9,385800000.0
2009-05-29 14:20:00,95.9,95.9,95.88,95.89,314500000.0
2009-05-29 14:21:00,95.895,95.905,95.885,95.895,100300000.0
2009-05-29 14:22:00,95.9,95.97,95.895,95.97,370700000.0
2009-05-29 14:23:00,95.97,95.985,95.965,95.98,280000000.0
2009-05-29 14:24:00,95.98,96.005,95.975,95.985,341299999.0
2009-05-29 14:25:00,95.99,95.995,95.98,95.99,72000000.0
2009-05-29 14:26:00,95.99,95.99,95.98,95.985,252600000.0
2009-05-29 14:27:00,95.98,95.995,95.93,95.935,531199999.0
2009-05-29 14:28:00,95.945,95.97,95.935,95.97,197400000.0
2009-05-29 14:29:00,95.97,96.0,95.945,95.97,391799999.0
2009-05-29 14:30:00,95.975,95.98,95.875,95.91,534800000.0
2009-05-29 14:31:00,95.92,95.93,95.86,95.86,584800000.0
2009-05-29 14:32:00,95.86,95.86,95.825,95.85,378300000.0
2009-05-29 14:33:00,95.845,95.845,95.72,95.74,591599999.0
2009-05-29 14:34:00,95.745,95.755,95.685,95.695,642100001.0
2009-05-29 14:35:00,95.705,95.76,95.705,95.745,578800000.0
2009-05-29 14:36:00,95.75,95.76,95.715,95.755,358800000.0
2009-05-29 14:37:00,95.755,95.755,95.73,95.74,373500002.0
2009-05-29 14:38:00,95.74,95.76,95.74,95.745,282400001.0
2009-05-29 14:39:00,95.74,95.755,95.7,95.75,689900002.0
2009-05-29 14:40:00,95.75,95.76,95.74,95.755,517200002.0
2009-05-29 14:41:00,95.755,95.77,95.755,95.765,474500003.0
2009-05-29 14:42:00,95.77,95.77,95.755,95.765,523000005.0
2009-05-29 14:43:00,95.765,95.77,95.74,95.76,302000000.0
2009-05-29 14:44:00,95.75,95.76,95.745,95.75,214700000.0
2009-05-29 14:45:00,95.755,95.765,95.725,95.73,351600000.0
2009-05-29 14:46:00,95.735,95.735,95.69,95.71,572599998.0
2009-05-29 14:47:00,95.71,95.71,95.665,95.68,685600001.0
2009-05-29 14:48:00,95.68,95.69,95.665,95.67,535399999.0
2009-05-29 14:49:00,95.67,95.68,95.665,95.675,217800000.0
2009-05-29 14:50:00,95.675,95.695,95.61,95.63,773300003.0
2009-05-29 14:51:00,95.63,95.685,95.625,95.66,337000000.0
2009-05-29 14:52:00,95.66,95.66,95.63,95.64,575000000.0
2009-05-29 14:53:00,95.64,95.655,95.62,95.62,366800001.0
2009-05-29 14:54:00,95.63,95.68,95.63,95.675,325200001.0
2009-05-29 14:55:00,95.675,95.69,95.66,95.66,323800000.0
2009-05-29 14:56:00,95.665,95.685,95.65,95.655,277200000.0
2009-05-29 14:57:00,95.655,95.68,95.65,95.66,215400000.0
2009-05-29 14:58:00,95.65,95.66,95.65,95.66,141800000.0
2009-05-29 14:59:00,95.66,95.665,95.655,95.655,380900001.0
2009-05-29 15:00:00,95.655,95.685,95.65,95.675,359600001.0
2009-05-29 15:01:00,95.68,95.68,95.655,95.66,585100000.0
2009-05-29 15:02:00,95.66,95.66,95.64,95.66,132500000.0
2009-05-29 15:03:00,95.655,95.67,95.635,95.67,197500000.0
2009-05-29 15:04:00,95.67,95.675,95.64,95.645,172200000.0
2009-05-29 15:05:00,95.645,95.66,95.635,95.64,268000000.0
2009-05-29 15:06:00,95.64,95.64,95.62,95.625,466900003.0
2009-05-29 15:07:00,95.625,95.635,95.61,95.63,393599998.0
2009-05-29 15:08:00,95.63,95.66,95.625,95.635,335600001.0
2009-05-29 15:09:00,95.635,95.64,95.63,95.64,209400001.0
2009-05-29 15:10:00,95.635,95.655,95.63,95.645,197700000.0
2009-05-29 15:11:00,95.645,95.68,95.645,95.68,333999999.0
2009-05-29 15:12:00,95.67,95.675,95.635,95.67,646799995.0
2009-05-29 15:13:00,95.66,95.675,95.64,95.67,298500000.0
2009-05-29 15:14:00,95.66,95.675,95.65,95.67,272800001.0
2009-05-29 15:15:00,95.665,95.68,95.665,95.68,616400003.0
2009-05-29 15:16:00,95.68,95.7,95.68,95.685,584000001.0
2009-05-29 15:17:00,95.69,95.725,95.68,95.7,725300000.0
2009-05-29 15:18:00,95.7,95.725,95.695,95.72,499000002.0
2009-05-29 15:19:00,95.72,95.725,95.705,95.725,170899999.0
2009-05-29 15:20:00,95.725,95.765,95.715,95.755,503400001.0
2009-05-29 15:21:00,95.755,95.76,95.735,95.76,263400000.0
2009-05-29 15:22:00,95.76,95.77,95.74,95.75,318500000.0
2009-05-29 15:23:00,95.75,95.76,95.74,95.74,378999999.0
2009-05-29 15:24:00,95.74,95.76,95.74,95.76,401399998.0
2009-05-29 15:25:00,95.75,95.79,95.75,95.79,413000000.0
2009-05-29 15:26:00,95.79,95.8,95.775,95.78,389100001.0
2009-05-29 15:27:00,95.785,95.84,95.785,95.79,569499999.0
2009-05-29 15:28:00,95.785,95.865,95.785,95.855,177200000.0
2009-05-29 15:29:00,95.85,95.865,95.78,95.815,796800000.0
2009-05-29 15:30:00,95.815,95.845,95.805,95.83,737200004.0
2009-05-29 15:31:00,95.83,95.84,95.82,95.83,627700001.0
2009-05-29 15:32:00,95.83,95.86,95.81,95.835,461199998.0
2009-05-29 15:33:00,95.835,95.835,95.82,95.835,491999999.0
2009-05-29 15:34:00,95.83,95.86,95.83,95.85,294099999.0
2009-05-29 15:35:00,95.85,95.85,95.825,95.84,321199999.0
2009-05-29 15:36:00,95.845,95.845,95.815,95.82,606100001.0
2009-05-29 15:37:00,95.82,95.82,95.78,95.79,579200001.0
2009-05-29 15:38:00,95.79,95.805,95.775,95.78,470400001.0
2009-05-29 15:39:00,95.775,95.785,95.765,95.77,337799997.0
2009-05-29 15:40:00,95.765,95.83,95.765,95.83,607899996.0
2009-05-29 15:41:00,95.82,95.84,95.805,95.84,540600002.0
2009-05-29 15:42:00,95.835,95.84,95.78,95.79,619099999.0
2009-05-29 15:43:00,95.79,95.81,95.77,95.78,601300001.0
2009-05-29 15:44:00,95.78,95.82,95.78,95.8,424399998.0
2009-05-29 15:45:00,95.8,95.84,95.77,95.835,581700000.0
2009-05-29 15:46:00,95.835,95.835,95.785,95.79,336000000.0
2009-05-29 15:47:00,95.79,95.82,95.79,95.82,512200000.0
2009-05-29 15:48:00,95.83,95.83,95.81,95.83,443200000.0
2009-05-29 15:49:00,95.83,95.85,95.76,95.76,591200001.0
2009-05-29 15:50:00,95.78,95.805,95.78,95.795,418500000.0
2009-05-29 15:51:00,95.79,95.79,95.765,95.78,512000000.0
2009-05-29 15:52:00,95.78,95.795,95.77,95.785,561399998.0
2009-05-29 15:53:00,95.79,95.83,95.78,95.815,527499997.0
2009-05-29 15:54:00,95.815,95.82,95.78,95.8,328600000.0
2009-05-29 15:55:00,95.8,95.81,95.77,95.78,439000000.0
2009-05-29 15:56:00,95.79,95.805,95.78,95.79,326800000.0
2009-05-29 15:57:00,95.79,95.8,95.78,95.78,220800000.0
2009-05-29 15:58:00,95.78,95.78,95.755,95.76,465600001.0
2009-05-29 15:59:00,95.76,95.765,95.73,95.73,394699999.0
2009-05-29 16:00:00,95.725,95.745,95.72,95.73,648600000.0
2009-05-29 16:01:00,95.73,95.75,95.72,95.73,294000001.0
2009-05-29 16:02:00,95.735,95.74,95.7,95.7,371100000.0
2009-05-29 16:03:00,95.7,95.725,95.66,95.715,419300001.0
2009-05-29 16:04:00,95.715,95.715,95.68,95.68,645000004.0
2009-05-29 16:05:00,95.68,95.71,95.67,95.71,699599996.0
2009-05-29 16:06:00,95.71,95.715,95.685,95.705,464700002.0
2009-05-29 16:07:00,95.7,95.71,95.68,95.71,691799996.0
2009-05-29 16:08:00,95.705,95.71,95.68,95.695,565799999.0
2009-05-29 16:09:00,95.705,95.705,95.68,95.68,818200010.0
2009-05-29 16:10:00,95.69,95.69,95.655,95.66,614999999.0
2009-05-29 16:11:00,95.66,95.67,95.635,95.64,369200001.0
2009-05-29 16:12:00,95.635,95.665,95.63,95.66,526100000.0
2009-05-29 16:13:00,95.66,95.66,95.625,95.64,423600000.0
2009-05-29 16:14:00,95.64,95.64,95.62,95.62,160600000.0
2009-05-29 16:15:00,95.63,95.63,95.61,95.62,171800000.0
2009-05-29 16:16:00,95.62,95.62,95.515,95.525,513400001.0
2009-05-29 16:17:00,95.525,95.545,95.42,95.47,553700000.0
2009-05-29 16:18:00,95.46,95.47,95.38,95.385,610299999.0
2009-05-29 16:19:00,95.38,95.405,95.37,95.4,382100000.0
2009-05-29 16:20:00,95.4,95.43,95.385,95.425,429799999.0
2009-05-29 16:21:00,95.435,95.46,95.425,95.45,444200000.0
2009-05-29 16:22:00,95.445,95.45,95.415,95.44,607200000.0
2009-05-29 16:23:00,95.44,95.47,95.41,95.415,1041800002.0
2009-05-29 16:24:00,95.415,95.44,95.415,95.425,597999995.0
2009-05-29 16:25:00,95.42,95.43,95.385,95.405,733100000.0
2009-05-29 16:26:00,95.405,95.41,95.4,95.405,549800004.0
2009-05-29 16:27:00,95.4,95.42,95.4,95.41,826000001.0
2009-05-29 16:28:00,95.41,95.425,95.405,95.415,461700002.0
2009-05-29 16:29:00,95.41,95.425,95.395,95.42,294800000.0
2009-05-29 16:30:00,95.42,95.45,95.42,95.44,342800000.0
2009-05-29 16:31:00,95.44,95.45,95.42,95.43,383800003.0
2009-05-29 16:32:00,95.435,95.465,95.43,95.445,230199999.0
2009-05-29 16:33:00,95.45,95.48,95.45,95.465,426800001.0
2009-05-29 16:34:00,95.48,95.48,95.455,95.47,304000000.0
2009-05-29 16:35:00,95.48,95.48,95.47,95.48,168000000.0
2009-05-29 16:36:00,95.48,95.48,95.45,95.45,157199999.0
2009-05-29 16:37:00,95.45,95.45,95.43,95.44,186700000.0
2009-05-29 16:38:00,95.445,95.455,95.44,95.455,184200000.0
2009-05-29 16:39:00,95.45,95.475,95.45,95.455,345599999.0
2009-05-29 16:40:00,95.45,95.48,95.45,95.46,394400000.0
2009-05-29 16:41:00,95.46,95.48,95.45,95.48,541200000.0
2009-05-29 16:42:00,95.485,95.49,95.48,95.48,101200000.0
2009-05-29 16:43:00,95.485,95.52,95.485,95.515,341600000.0
2009-05-29 16:44:00,95.51,95.51,95.485,95.5,296300000.0
2009-05-29 16:45:00,95.505,95.55,95.5,95.515,354999999.0
2009-05-29 16:46:00,95.52,95.55,95.51,95.525,460100001.0
2009-05-29 16:47:00,95.52,95.58,95.52,95.57,453299997.0
2009-05-29 16:48:00,95.565,95.6,95.56,95.585,405200000.0
2009-05-29 16:49:00,95.585,95.61,95.555,95.565,457400001.0
2009-05-29 16:50:00,95.57,95.575,95.55,95.555,426600000.0
2009-05-29 16:51:00,95.55,95.56,95.5,95.51,455900000.0
2009-05-29 16:52:00,95.51,95.52,95.48,95.485,264600000.0
2009-05-29 16:53:00,95.485,95.49,95.4,95.4,604000000.0
2009-05-29 16:54:00,95.4,95.41,95.36,95.375,443500000.0
2009-05-29 16:55:00,95.37,95.38,95.285,95.29,430200000.0
2009-05-29 16:56:00,95.285,95.305,95.205,95.3,620500000.0
2009-05-29 16:57:00,95.31,95.36,95.295,95.32,537000001.0
2009-05-29 16:58:00,95.32,95.37,95.31,95.33,568400004.0
2009-05-29 16:59:00,95.33,95.45,95.285,95.445,640499998.0
2009-05-29 17:00:00,95.455,95.48,95.42,95.44,589100000.0
2009-05-29 17:01:00,95.445,95.485,95.44,95.48,395000000.0
2009-05-29 17:02:00,95.48,95.52,95.47,95.51,409000000.0
2009-05-29 17:03:00,95.51,95.7,95.505,95.64,793000001.0
2009-05-29 17:04:00,95.64,95.65,95.605,95.61,469100002.0
2009-05-29 17:05:00,95.61,95.625,95.51,95.51,437999998.0
2009-05-29 17:06:00,95.51,95.51,95.42,95.46,462899999.0
2009-05-29 17:07:00,95.455,95.49,95.45,95.46,508500003.0
2009-05-29 17:08:00,95.46,95.49,95.44,95.47,558900002.0
2009-05-29 17:09:00,95.47,95.49,95.465,95.465,257800002.0
2009-05-29 17:10:00,95.465,95.485,95.46,95.475,264400000.0
2009-05-29 17:11:00,95.475,95.51,95.445,95.5,395400000.0
2009-05-29 17:12:00,95.51,95.525,95.485,95.5,410099997.0
2009-05-29 17:13:00,95.5,95.53,95.48,95.485,718299993.0
2009-05-29 17:14:00,95.485,95.505,95.48,95.48,382900000.0
2009-05-29 17:15:00,95.48,95.48,95.46,95.465,208400000.0
2009-05-29 17:16:00,95.46,95.465,95.44,95.465,241400000.0
2009-05-29 17:17:00,95.465,95.495,95.46,95.48,442600000.0
2009-05-29 17:18:00,95.48,95.49,95.46,95.49,606299998.0
2009-05-29 17:19:00,95.49,95.495,95.46,95.48,374800002.0
2009-05-29 17:20:00,95.475,95.535,95.47,95.535,218800000.0
2009-05-29 17:21:00,95.535,95.585,95.5,95.5,610000000.0
2009-05-29 17:22:00,95.505,95.53,95.47,95.475,630800000.0
2009-05-29 17:23:00,95.47,95.53,95.47,95.49,490600001.0
2009-05-29 17:24:00,95.485,95.49,95.47,95.49,205800000.0
2009-05-29 17:25:00,95.49,95.51,95.48,95.485,473600002.0
2009-05-29 17:26:00,95.475,95.48,95.455,95.46,346599999.0
2009-05-29 17:27:00,95.46,95.475,95.46,95.46,108400000.0
2009-05-29 17:28:00,95.455,95.47,95.455,95.47,155400000.0
2009-05-29 17:29:00,95.46,95.47,95.46,95.46,418200001.0
2009-05-29 17:30:00,95.46,95.49,95.46,95.48,382100002.0
2009-05-29 17:31:00,95.48,95.49,95.48,95.49,139400000.0
2009-05-29 17:32:00,95.49,95.49,95.46,95.46,69800000.0
2009-05-29 17:33:00,95.47,95.5,95.455,95.5,285200001.0
2009-05-29 17:34:00,95.5,95.5,95.465,95.47,294599999.0
2009-05-29 17:35:00,95.47,95.51,95.465,95.5,277199999.0
2009-05-29 17:36:00,95.5,95.53,95.5,95.51,516000002.0
2009-05-29 17:37:00,95.53,95.535,95.53,95.53,17800000.0
2009-05-29 17:38:00,95.515,95.525,95.515,95.525,220599998.0
2009-05-29 17:39:00,95.525,95.525,95.5,95.5,226200000.0
2009-05-29 17:40:00,95.5,95.525,95.5,95.52,282499998.0
2009-05-29 17:41:00,95.52,95.57,95.51,95.565,339999999.0
2009-05-29 17:42:00,95.565,95.565,95.52,95.54,369099998.0
2009-05-29 17:43:00,95.53,95.535,95.525,95.525,414100000.0
2009-05-29 17:44:00,95.525,95.56,95.52,95.56,350000000.0
2009-05-29 17:45:00,95.56,95.57,95.54,95.555,623999999.0
2009-05-29 17:46:00,95.56,95.56,95.54,95.55,421300001.0
2009-05-29 17:47:00,95.56,95.62,95.56,95.58,398199998.0
2009-05-29 17:48:00,95.59,95.59,95.55,95.555,368600001.0
2009-05-29 17:49:00,95.555,95.565,95.535,95.55,425100003.0
2009-05-29 17:50:00,95.55,95.565,95.55,95.55,210000000.0
2009-05-29 17:51:00,95.56,95.56,95.54,95.55,184100000.0
2009-05-29 17:52:00,95.55,95.555,95.525,95.54,415300000.0
2009-05-29 17:53:00,95.535,95.56,95.53,95.56,411200000.0
2009-05-29 17:54:00,95.56,95.57,95.53,95.54,499599999.0
2009-05-29 17:55:00,95.54,95.545,95.53,95.53,404000001.0
2009-05-29 17:56:00,95.53,95.54,95.52,95.535,290600000.0
2009-05-29 17:57:00,95.535,95.55,95.53,95.55,188000000.0
2009-05-29 17:58:00,95.55,95.55,95.53,95.55,182400002.0
2009-05-29 17:59:00,95.55,95.55,95.535,95.55,380600002.0
2009-05-29 18:00:00,95.55,95.565,95.54,95.55,329099999.0
2009-05-29 18:01:00,95.555,95.56,95.55,95.56,65600000.0
2009-05-29 18:02:00,95.555,95.555,95.545,95.545,121599999.0
2009-05-29 18:03:00,95.545,95.545,95.51,95.51,264500001.0
2009-05-29 18:04:00,95.51,95.53,95.51,95.525,190000000.0
2009-05-29 18:05:00,95.525,95.53,95.515,95.53,70400000.0
2009-05-29 18:06:00,95.525,95.53,95.5,95.5,248700000.0
2009-05-29 18:07:00,95.505,95.53,95.495,95.525,392999995.0
2009-05-29 18:08:00,95.525,95.525,95.515,95.515,212200000.0
2009-05-29 18:09:00,95.515,95.515,95.505,95.51,97400000.0
2009-05-29 18:10:00,95.51,95.51,95.46,95.46,361000001.0
2009-05-29 18:11:00,95.465,95.47,95.43,95.44,299900000.0
2009-05-29 18:12:00,95.435,95.435,95.41,95.41,205799998.0
2009-05-29 18:13:00,95.41,95.425,95.37,95.42,557900001.0
2009-05-29 18:14:00,95.425,95.425,95.39,95.4,180000000.0
2009-05-29 18:15:00,95.395,95.425,95.395,95.41,226999998.0
2009-05-29 18:16:00,95.41,95.43,95.41,95.425,69200000.0
2009-05-29 18:17:00,95.42,95.47,95.41,95.45,263800001.0
2009-05-29 18:18:00,95.45,95.46,95.425,95.445,392500000.0
2009-05-29 18:19:00,95.455,95.48,95.45,95.465,308400001.0
2009-05-29 18:20:00,95.475,95.485,95.46,95.475,212800000.0
2009-05-29 18:21:00,95.475,95.515,95.46,95.49,172800000.0
2009-05-29 18:22:00,95.5,95.505,95.47,95.5,894000000.0
2009-05-29 18:23:00,95.5,95.52,95.47,95.485,561299999.0
2009-05-29 18:24:00,95.485,95.5,95.48,95.5,156400000.0
2009-05-29 18:25:00,95.505,95.53,95.505,95.52,313300000.0
2009-05-29 18:26:00,95.53,95.53,95.5,95.5,152800000.0
2009-05-29 18:27:00,95.51,95.515,95.5,95.51,239199999.0
2009-05-29 18:28:00,95.51,95.525,95.5,95.51,367800000.0
2009-05-29 18:29:00,95.51,95.52,95.51,95.51,37200000.0
2009-05-29 18:30:00,95.515,95.55,95.515,95.52,346199999.0
2009-05-29 18:31:00,95.52,95.55,95.52,95.54,282599997.0
2009-05-29 18:32:00,95.545,95.545,95.54,95.545,10400000.0
2009-05-29 18:33:00,95.545,95.55,95.54,95.54,212399998.0
2009-05-29 18:34:00,95.54,95.55,95.535,95.54,122600000.0
2009-05-29 18:35:00,95.54,95.54,95.535,95.535,249300000.0
2009-05-29 18:36:00,95.535,95.535,95.52,95.52,19200000.0
2009-05-29 18:37:00,95.52,95.53,95.52,95.53,23000000.0
2009-05-29 18:38:00,95.53,95.53,95.52,95.52,263200000.0
2009-05-29 18:39:00,95.52,95.53,95.51,95.53,122199998.0
2009-05-29 18:40:00,95.53,95.54,95.52,95.52,248600000.0
2009-05-29 18:41:00,95.52,95.53,95.52,95.53,40600000.0
2009-05-29 18:42:00,95.52,95.52,95.52,95.52,59000000.0
2009-05-29 18:43:00,95.52,95.52,95.51,95.51,9600000.0
2009-05-29 18:44:00,95.505,95.51,95.455,95.455,151500000.0
2009-05-29 18:45:00,95.47,95.5,95.47,95.47,219200000.0
2009-05-29 18:46:00,95.47,95.48,95.47,95.48,164400000.0
2009-05-29 18:47:00,95.49,95.5,95.465,95.48,346600001.0
2009-05-29 18:48:00,95.48,95.49,95.47,95.49,367799998.0
2009-05-29 18:49:00,95.49,95.54,95.48,95.53,230800002.0
2009-05-29 18:50:00,95.53,95.555,95.52,95.53,376799997.0
2009-05-29 18:51:00,95.53,95.53,95.51,95.52,522800002.0
2009-05-29 18:52:00,95.525,95.53,95.51,95.51,405799997.0
2009-05-29 18:53:00,95.51,95.55,95.51,95.53,407600000.0
2009-05-29 18:54:00,95.53,95.54,95.51,95.52,316200001.0
2009-05-29 18:55:00,95.52,95.525,95.49,95.5,304199998.0
2009-05-29 18:56:00,95.51,95.51,95.495,95.51,135200000.0
2009-05-29 18:57:00,95.51,95.53,95.51,95.53,92600000.0
2009-05-29 18:58:00,95.53,95.55,95.53,95.55,271400000.0
2009-05-29 18:59:00,95.55,95.6,95.55,95.59,181700000.0
2009-05-29 19:00:00,95.59,95.6,95.565,95.57,248600000.0
2009-05-29 19:01:00,95.57,95.57,95.515,95.515,262400000.0
2009-05-29 19:02:00,95.51,95.52,95.51,95.51,110100000.0
2009-05-29 19:03:00,95.51,95.52,95.48,95.48,343800000.0
2009-05-29 19:04:00,95.48,95.49,95.47,95.47,259600002.0
2009-05-29 19:05:00,95.47,95.49,95.47,95.49,115000000.0
2009-05-29 19:06:00,95.49,95.51,95.49,95.505,227800000.0
2009-05-29 19:07:00,95.505,95.51,95.5,95.5,179999999.0
2009-05-29 19:08:00,95.5,95.5,95.495,95.5,148599999.0
2009-05-29 19:09:00,95.5,95.51,95.5,95.5,223400002.0
2009-05-29 19:10:00,95.5,95.51,95.5,95.5,194600000.0
2009-05-29 19:11:00,95.5,95.5,95.415,95.42,320400000.0
2009-05-29 19:12:00,95.42,95.43,95.42,95.425,290600000.0
2009-05-29 19:13:00,95.43,95.43,95.41,95.41,203800000.0
2009-05-29 19:14:00,95.41,95.435,95.41,95.435,266000000.0
2009-05-29 19:15:00,95.435,95.49,95.435,95.48,335199998.0
2009-05-29 19:16:00,95.48,95.48,95.48,95.48,54000000.0
2009-05-29 19:17:00,95.49,95.49,95.48,95.485,76199999.0
2009-05-29 19:18:00,95.48,95.51,95.48,95.51,284200000.0
2009-05-29 19:19:00,95.51,95.535,95.51,95.535,218899999.0
2009-05-29 19:20:00,95.53,95.535,95.53,95.53,192199999.0
2009-05-29 19:21:00,95.53,95.53,95.5,95.5,231000000.0
2009-05-29 19:22:00,95.5,95.51,95.5,95.51,396399997.0
2009-05-29 19:23:00,95.505,95.505,95.485,95.485,337600000.0
2009-05-29 19:24:00,95.48,95.49,95.48,95.48,71800000.0
2009-05-29 19:25:00,95.48,95.485,95.48,95.48,298000001.0
2009-05-29 19:26:00,95.48,95.485,95.48,95.48,202599998.0
2009-05-29 19:27:00,95.48,95.49,95.48,95.48,115200000.0
2009-05-29 19:28:00,95.47,95.47,95.45,95.45,247500000.0
2009-05-29 19:29:00,95.465,95.47,95.45,95.45,66000000.0
2009-05-29 19:30:00,95.46,95.47,95.46,95.46,358200000.0
2009-05-29 19:31:00,95.46,95.46,95.45,95.45,550600004.0
2009-05-29 19:32:00,95.45,95.455,95.45,95.45,276199999.0
2009-05-29 19:33:00,95.46,95.46,95.42,95.42,287200000.0
2009-05-29 19:34:00,95.43,95.44,95.42,95.425,79999999.0
2009-05-29 19:35:00,95.425,95.43,95.415,95.415,341199995.0
2009-05-29 19:36:00,95.415,95.455,95.415,95.45,234800000.0
2009-05-29 19:37:00,95.45,95.46,95.44,95.455,496199998.0
2009-05-29 19:38:00,95.455,95.46,95.445,95.45,208200000.0
2009-05-29 19:39:00,95.45,95.455,95.45,95.455,65200000.0
2009-05-29 19:40:00,95.45,95.46,95.45,95.455,111600000.0
2009-05-29 19:41:00,95.455,95.46,95.455,95.455,108000000.0
2009-05-29 19:42:00,95.455,95.46,95.455,95.455,101600000.0
2009-05-29 19:43:00,95.465,95.505,95.46,95.5,502200000.0
2009-05-29 19:44:00,95.5,95.5,95.48,95.49,148000000.0
2009-05-29 19:45:00,95.5,95.52,95.5,95.5,344799999.0
2009-05-29 19:46:00,95.5,95.525,95.5,95.52,364799999.0
2009-05-29 19:47:00,95.52,95.53,95.505,95.505,320000002.0
2009-05-29 19:48:00,95.505,95.51,95.49,95.49,341999997.0
2009-05-29 19:49:00,95.505,95.505,95.49,95.49,67600000.0
2009-05-29 19:50:00,95.49,95.5,95.49,95.5,17800000.0
2009-05-29 19:51:00,95.5,95.5,95.49,95.49,10000000.0
2009-05-29 19:52:00,95.49,95.5,95.49,95.49,98800002.0
2009-05-29 19:53:00,95.49,95.49,95.475,95.48,114000000.0
2009-05-29 19:54:00,95.475,95.49,95.47,95.49,129400000.0
2009-05-29 19:55:00,95.49,95.51,95.48,95.5,247999998.0
2009-05-29 19:56:00,95.5,95.53,95.5,95.53,78000000.0
2009-05-29 19:57:00,95.53,95.53,95.515,95.52,88600001.0
2009-05-29 19:58:00,95.51,95.52,95.5,95.51,249399998.0
2009-05-29 19:59:00,95.51,95.515,95.49,95.495,127200000.0
2009-05-29 20:00:00,95.49,95.52,95.48,95.51,203694461.0
2009-05-29 20:01:00,95.51,95.52,95.51,95.52,86800000.0
2009-05-29 20:02:00,95.52,95.52,95.51,95.51,94200001.0
2009-05-29 20:03:00,95.51,95.515,95.48,95.48,164600000.0
2009-05-29 20:04:00,95.48,95.485,95.46,95.47,180800001.0
2009-05-29 20:05:00,95.475,95.475,95.47,95.47,20800000.0
2009-05-29 20:06:00,95.47,95.48,95.47,95.48,20400000.0
2009-05-29 20:07:00,95.47,95.475,95.47,95.47,126200000.0
2009-05-29 20:08:00,95.47,95.48,95.47,95.47,187400000.0
2009-05-29 20:09:00,95.475,95.475,95.465,95.47,80200000.0
2009-05-29 20:10:00,95.47,95.48,95.46,95.46,126400001.0
2009-05-29 20:11:00,95.46,95.465,95.44,95.46,187000000.0
2009-05-29 20:12:00,95.46,95.465,95.455,95.455,259999995.0
2009-05-29 20:13:00,95.46,95.465,95.455,95.455,211800000.0
2009-05-29 20:14:00,95.45,95.455,95.405,95.415,493800001.0
2009-05-29 20:15:00,95.41,95.425,95.41,95.42,32400000.0
2009-05-29 20:16:00,95.42,95.42,95.405,95.41,140000000.0
2009-05-29 20:17:00,95.407,95.409,95.386,95.406,178600000.0
2009-05-29 20:18:00,95.41,95.425,95.405,95.425,178600000.0
2009-05-29 20:19:00,95.425,95.465,95.425,95.43,370000000.0
2009-05-29 20:20:00,95.43,95.43,95.43,95.43,42400000.0
2009-05-29 20:21:00,95.43,95.435,95.405,95.41,161399999.0
2009-05-29 20:22:00,95.41,95.41,95.405,95.405,23400000.0
2009-05-29 20:23:00,95.405,95.415,95.405,95.41,89600000.0
2009-05-29 20:24:00,95.407,95.407,95.407,95.407,193400001.0
2009-05-29 20:25:00,95.41,95.43,95.4,95.43,193400001.0
2009-05-29 20:26:00,95.435,95.435,95.41,95.415,107599999.0
2009-05-29 20:27:00,95.415,95.415,95.38,95.38,257700000.0
2009-05-29 20:28:00,95.385,95.385,95.33,95.335,316800000.0
2009-05-29 20:29:00,95.335,95.36,95.335,95.34,263000000.0
2009-05-29 20:30:00,95.34,95.35,95.32,95.33,251200000.0
2009-05-29 20:31:00,95.33,95.345,95.33,95.34,165399999.0
2009-05-29 20:32:00,95.34,95.34,95.315,95.32,339400000.0
2009-05-29 20:33:00,95.32,95.325,95.31,95.32,366800004.0
2009-05-29 20:34:00,95.32,95.325,95.32,95.325,144400000.0
2009-05-29 20:35:00,95.325,95.34,95.325,95.34,160500000.0
2009-05-29 20:36:00,95.335,95.335,95.32,95.32,257800000.0
2009-05-29 20:37:00,95.32,95.325,95.32,95.32,50800000.0
2009-05-29 20:38:00,95.32,95.33,95.315,95.315,222600000.0
2009-05-29 20:39:00,95.315,95.32,95.28,95.29,254499999.0
2009-05-29 20:40:00,95.285,95.285,95.24,95.245,201600000.0
2009-05-29 20:41:00,95.26,95.265,95.14,95.18,412299999.0
2009-05-29 20:42:00,95.18,95.185,95.16,95.175,302200000.0
2009-05-29 20:43:00,95.175,95.19,95.0,95.01,361000000.0
2009-05-29 20:44:00,95.0,95.11,95.0,95.08,272399999.0
2009-05-29 20:45:00,95.075,95.115,95.075,95.1,308100000.0
2009-05-29 20:46:00,95.105,95.13,95.09,95.1,370600001.0
2009-05-29 20:47:00,95.095,95.105,95.08,95.1,586000002.0
2009-05-29 20:48:00,95.1,95.14,95.09,95.13,287000000.0
2009-05-29 20:49:00,95.13,95.16,95.13,95.15,295600001.0
2009-05-29 20:50:00,95.15,95.16,95.12,95.13,179400000.0
2009-05-29 20:51:00,95.135,95.145,95.13,95.145,264000001.0
2009-05-29 20:52:00,95.165,95.165,95.15,95.15,225400000.0
2009-05-29 20:53:00,95.15,95.15,95.14,95.15,86400000.0
2009-05-29 20:54:00,95.14,95.15,95.12,95.125,210600000.0
2009-05-29 20:55:00,95.13,95.14,95.12,95.14,422200001.0
2009-05-29 20:56:00,95.145,95.15,95.135,95.135,150200000.0
2009-05-29 20:57:00,95.14,95.15,95.13,95.14,159199999.0
2009-05-29 20:58:00,95.14,95.145,95.13,95.13,53400000.0
2009-05-29 20:59:00,95.14,95.16,95.14,95.155,266999999.0
2009-05-29 21:00:00,95.14,95.14,95.135,95.135,36200000.0
2009-05-29 21:01:00,95.14,95.15,95.135,95.145,120800000.0
2009-05-29 21:02:00,95.15,95.15,95.14,95.15,62200000.0
2009-05-29 21:03:00,95.14,95.16,95.14,95.16,176800000.0
2009-05-29 21:04:00,95.15,95.18,95.15,95.16,118599999.0
2009-05-29 21:05:00,95.155,95.18,95.155,95.17,125400000.0
2009-05-29 21:06:00,95.17,95.175,95.17,95.175,65200000.0
2009-05-29 21:07:00,95.19,95.19,95.17,95.18,127000000.0
2009-05-29 21:08:00,95.185,95.21,95.185,95.19,190800000.0
2009-05-29 21:09:00,95.18,95.2,95.16,95.17,197400000.0
2009-05-29 21:10:00,95.16,95.16,95.14,95.15,74000000.0
2009-05-29 21:11:00,95.15,95.155,95.14,95.15,110400001.0
2009-05-29 21:12:00,95.16,95.16,95.12,95.14,182400000.0
2009-05-29 21:13:00,95.145,95.15,95.14,95.14,36600000.0
2009-05-29 21:14:00,95.145,95.18,95.145,95.175,30200000.0
2009-05-29 21:15:00,95.17,95.185,95.16,95.16,80200000.0
2009-05-29 21:16:00,95.16,95.16,95.16,95.16,34600000.0
2009-05-29 21:18:00,95.17,95.17,95.17,95.17,6400000.0
2009-05-29 21:19:00,95.165,95.18,95.14,95.16,74500000.0
2009-05-29 21:20:00,95.16,95.18,95.16,95.17,195400000.0
2009-05-29 21:21:00,95.17,95.17,95.17,95.17,6200000.0
2009-05-29 21:22:00,95.17,95.18,95.17,95.17,68600000.0
2009-05-29 21:23:00,95.163,95.168,95.162,95.167,77000000.0
2009-05-29 21:24:00,95.165,95.17,95.15,95.17,77000000.0
2009-05-29 21:25:00,95.17,95.2,95.17,95.18,210600000.0
2009-05-29 21:26:00,95.18,95.2,95.18,95.18,130199999.0
2009-05-29 21:27:00,95.185,95.2,95.175,95.175,73800000.0
2009-05-29 21:28:00,95.18,95.18,95.17,95.17,16000000.0
2009-05-29 21:29:00,95.17,95.175,95.165,95.165,58200000.0
2009-05-29 21:30:00,95.17,95.18,95.165,95.165,37200000.0
2009-05-29 21:31:00,95.161,95.161,95.159,95.161,161200001.0
2009-05-29 21:32:00,95.16,95.18,95.16,95.17,161200001.0
2009-05-29 21:33:00,95.17,95.2,95.17,95.185,160800000.0
2009-05-29 21:34:00,95.175,95.2,95.17,95.19,84900000.0
2009-05-29 21:35:00,95.19,95.19,95.19,95.19,25600000.0
2009-05-29 21:36:00,95.195,95.195,95.195,95.195,15400000.0
2009-05-29 21:37:00,95.2,95.2,95.19,95.195,64000000.0
2009-05-29 21:38:00,95.192,95.192,95.189,95.192,43200000.0
2009-05-29 21:39:00,95.19,95.21,95.185,95.195,43200000.0
2009-05-29 21:40:00,95.2,95.205,95.19,95.2,78400000.0
2009-05-29 21:41:00,95.21,95.24,95.21,95.24,101000000.0
2009-05-29 21:42:00,95.23,95.24,95.23,95.23,24500000.0
2009-05-29 21:43:00,95.23,95.24,95.23,95.24,11000000.0
2009-05-29 21:44:00,95.26,95.275,95.255,95.26,85600000.0
2009-05-29 21:45:00,95.26,95.26,95.25,95.26,31200000.0
2009-05-29 21:46:00,95.25,95.26,95.25,95.25,37400000.0
2009-05-29 21:47:00,95.24,95.25,95.235,95.245,120200000.0
2009-05-29 21:48:00,95.255,95.26,95.25,95.26,77800000.0
2009-05-29 21:49:00,95.26,95.27,95.255,95.26,56000000.0
2009-05-29 21:50:00,95.26,95.27,95.26,95.26,81200000.0
2009-05-29 21:51:00,95.265,95.275,95.26,95.275,49800000.0
2009-05-29 21:52:00,95.275,95.3,95.255,95.255,349800000.0
2009-05-29 21:53:00,95.26,95.27,95.26,95.27,102200000.0
2009-05-29 21:54:00,95.27,95.275,95.225,95.275,280000000.0
2009-05-29 21:55:00,95.275,95.275,95.265,95.27,32800000.0
2009-05-29 21:56:00,95.27,95.275,95.27,95.275,68000000.0
2009-05-29 21:57:00,95.27,95.28,95.26,95.28,58600000.0
2009-05-29 21:58:00,95.28,95.285,95.28,95.285,34200000.0
2009-05-29 21:59:00,95.28,95.28,95.27,95.27,86800000.0
2009-05-29 22:00:00,95.27,95.285,95.265,95.275,94800000.0
2009-05-29 22:01:00,95.27,95.28,95.27,95.27,98600000.0
2009-05-29 22:02:00,95.27,95.275,95.235,95.255,217200000.0
2009-05-29 22:03:00,95.25,95.25,95.225,95.24,57200000.0
2009-05-29 22:04:00,95.245,95.25,95.24,95.24,77600000.0
2009-05-29 22:05:00,95.25,95.25,95.245,95.245,15400000.0
2009-05-29 22:06:00,95.255,95.255,95.255,95.255,43000000.0
2009-05-29 22:07:00,95.255,95.27,95.245,95.26,220900000.0
2009-05-29 22:08:00,95.265,95.28,95.265,95.27,58500000.0
2009-05-29 22:09:00,95.265,95.27,95.265,95.27,41800000.0
2009-05-29 22:10:00,95.27,95.275,95.27,95.27,29200000.0
2009-05-29 22:11:00,95.27,95.275,95.27,95.275,29200000.0
2009-05-29 22:12:00,95.275,95.285,95.275,95.285,102400000.0
2009-05-29 22:13:00,95.28,95.295,95.28,95.29,34400000.0
2009-05-29 22:14:00,95.28,95.29,95.275,95.29,42000000.0
2009-05-29 22:15:00,95.28,95.29,95.28,95.285,15600000.0
2009-05-29 22:16:00,95.285,95.29,95.285,95.285,10800000.0
2009-05-29 22:17:00,95.29,95.29,95.28,95.28,12400000.0
2009-05-29 22:18:00,95.28,95.28,95.275,95.28,20200000.0
2009-05-29 22:19:00,95.265,95.275,95.265,95.27,58400000.0
2009-05-29 22:20:00,95.27,95.27,95.23,95.245,205200000.0
2009-05-29 22:21:00,95.24,95.265,95.24,95.265,18400000.0
2009-05-29 22:22:00,95.265,95.27,95.265,95.27,33800000.0
2009-05-29 22:23:00,95.275,95.285,95.235,95.235,138400000.0
2009-05-29 22:24:00,95.24,95.24,95.235,95.235,99400000.0
2009-05-29 22:25:00,95.235,95.24,95.22,95.22,160000000.0
2009-05-29 22:26:00,95.22,95.225,95.195,95.22,100800000.0
2009-05-29 22:27:00,95.225,95.225,95.21,95.21,48200000.0
2009-05-29 22:28:00,95.215,95.22,95.215,95.22,14000000.0
2009-05-29 22:29:00,95.22,95.22,95.215,95.215,9200000.0
2009-05-29 22:30:00,95.215,95.23,95.21,95.23,31200000.0
2009-05-29 22:31:00,95.23,95.23,95.22,95.22,75800000.0
2009-05-29 22:32:00,95.225,95.23,95.22,95.22,46200000.0
2009-05-29 22:33:00,95.22,95.225,95.215,95.215,26200000.0
2009-05-29 22:34:00,95.22,95.23,95.22,95.23,28000000.0
2009-05-29 22:35:00,95.235,95.24,95.235,95.24,20200000.0
2009-05-29 22:36:00,95.24,95.24,95.225,95.235,93600000.0
2009-05-29 22:37:00,95.23,95.245,95.23,95.24,76400000.0
2009-05-29 22:38:00,95.24,95.24,95.22,95.225,100200000.0
2009-05-29 22:39:00,95.225,95.23,95.225,95.23,26400000.0
2009-05-29 22:40:00,95.23,95.25,95.23,95.25,26400000.0
2009-05-29 22:41:00,95.25,95.25,95.23,95.23,20400000.0
2009-05-29 22:42:00,95.23,95.24,95.225,95.23,76400000.0
2009-05-29 22:43:00,95.225,95.225,95.2,95.21,65700000.0
2009-05-29 22:44:00,95.225,95.23,95.21,95.215,61400000.0
2009-05-29 22:45:00,95.215,95.275,95.215,95.235,83600000.0
2009-05-29 22:46:00,95.235,95.24,95.235,95.235,11200000.0
2009-05-29 22:47:00,95.235,95.245,95.22,95.23,73000000.0
2009-05-29 22:48:00,95.23,95.25,95.22,95.22,89600000.0
2009-05-29 22:49:00,95.235,95.255,95.225,95.25,129400000.0
2009-05-29 22:50:00,95.26,95.26,95.245,95.245,14000000.0
2009-05-29 22:51:00,95.245,95.25,95.245,95.25,44800000.0
2009-05-29 22:52:00,95.255,95.26,95.235,95.235,64600000.0
2009-05-29 22:53:00,95.235,95.235,95.235,95.235,72400000.0
2009-05-29 22:54:00,95.25,95.25,95.235,95.235,10800000.0
2009-05-29 22:55:00,95.25,95.275,95.235,95.245,83600000.0
2009-05-29 22:56:00,95.24,95.24,95.235,95.235,21800000.0
2009-05-29 22:57:00,95.235,95.25,95.235,95.235,12400000.0
2009-05-29 22:58:00,95.23,95.24,95.205,95.24,134400000.0
2009-05-29 22:59:00,95.24,95.325,95.22,95.325,372800000.0
2009-05-31 23:02:00,95.13,95.13,95.13,95.13,2600000.0
2009-05-31 23:05:00,95.13,95.13,95.13,95.13,2000000.0
2009-05-31 23:07:00,95.13,95.13,95.13,95.13,5200000.0
2009-05-31 23:08:00,95.14,95.14,95.14,95.14,6400000.0
2009-05-31 23:09:00,95.135,95.135,95.135,95.135,9600000.0
2009-05-31 23:10:00,95.145,95.145,95.145,95.145,3200000.0
2009-05-31 23:13:00,95.16,95.16,95.135,95.145,12800000.0
2009-05-31 23:16:00,95.14,95.14,95.14,95.14,3200000.0
2009-05-31 23:20:00,95.14,95.14,95.135,95.135,16000000.0
2009-05-31 23:24:00,95.135,95.135,95.135,95.135,22400000.0
2009-05-31 23:25:00,95.14,95.14,95.14,95.14,8000000.0
2009-05-31 23:26:00,95.15,95.15,95.14,95.14,6400000.0
2009-05-31 23:27:00,95.14,95.14,95.14,95.14,4800000.0
2009-05-31 23:28:00,95.14,95.14,95.14,95.14,12800000.0
2009-05-31 23:29:00,95.15,95.19,95.145,95.19,44800000.0
2009-05-31 23:30:00,95.21,95.22,95.21,95.22,30400000.0
2009-05-31 23:31:00,95.22,95.22,95.13,95.175,46400000.0
2009-05-31 23:32:00,95.19,95.19,95.19,95.19,8000000.0
2009-05-31 23:34:00,95.21,95.21,95.21,95.21,3200000.0
2009-05-31 23:36:00,95.22,95.285,95.22,95.285,86400000.0
2009-05-31 23:37:00,95.285,95.335,95.2,95.25,88400000.0
2009-05-31 23:38:00,95.205,95.24,95.205,95.22,32800000.0
2009-05-31 23:39:00,95.22,95.28,95.205,95.215,104800000.0
2009-05-31 23:40:00,95.22,95.22,95.22,95.22,2400000.0
2009-05-31 23:41:00,95.22,95.22,95.22,95.22,13600000.0
2009-05-31 23:42:00,95.22,95.22,95.22,95.22,3200000.0
2009-05-31 23:43:00,95.22,95.22,95.22,95.22,27200000.0
2009-05-31 23:44:00,95.22,95.22,95.22,95.22,14400000.0
2009-05-31 23:45:00,95.235,95.365,95.23,95.27,103200000.0
2009-05-31 23:46:00,95.26,95.285,95.25,95.25,33600000.0
2009-05-31 23:47:00,95.26,95.285,95.26,95.285,20800000.0
2009-05-31 23:48:00,95.275,95.3,95.275,95.3,12000000.0
2009-05-31 23:49:00,95.3,95.3,95.3,95.3,6400000.0
2009-05-31 23:53:00,95.3,95.3,95.3,95.3,27200000.0
2009-05-31 23:54:00,95.26,95.26,95.26,95.26,4800000.0
2009-05-31 23:56:00,95.26,95.26,95.26,95.26,1600000.0
2009-05-31 23:58:00,95.27,95.28,95.255,95.255,13600000.0
2009-05-31 23:59:00,95.29,95.295,95.245,95.245,16800000.0
2009-06-01 00:00:00,95.26,95.285,95.26,95.285,28800000.0
2009-06-01 00:01:00,95.285,95.325,95.24,95.32,73600000.0
2009-06-01 00:02:00,95.26,95.33,95.25,95.31,212600000.0
2009-06-01 00:03:00,95.3,95.31,95.265,95.31,33800000.0
2009-06-01 00:04:00,95.27,95.3,95.26,95.3,18200000.0
2009-06-01 00:05:00,95.29,95.325,95.29,95.315,21000000.0
2009-06-01 00:06:00,95.31,95.335,95.31,95.335,13600000.0
2009-06-01 00:07:00,95.332,95.336,95.332,95.336,3200000.0
2009-06-01 00:08:00,95.345,95.345,95.345,95.345,3200000.0
2009-06-01 00:09:00,95.33,95.35,95.33,95.35,4800000.0
2009-06-01 00:10:00,95.35,95.36,95.245,95.325,175300000.0
2009-06-01 00:11:00,95.34,95.34,95.335,95.335,40000000.0
2009-06-01 00:12:00,95.335,95.34,95.33,95.33,98400000.0
2009-06-01 00:13:00,95.33,95.335,95.33,95.33,28800000.0
2009-06-01 00:14:00,95.33,95.33,95.325,95.325,19200000.0
2009-06-01 00:15:00,95.325,95.325,95.325,95.325,6400000.0
2009-06-01 00:16:00,95.325,95.325,95.325,95.325,8000000.0
2009-06-01 00:17:00,95.335,95.34,95.325,95.325,59200000.0
2009-06-01 00:18:00,95.325,95.325,95.295,95.295,41600000.0
2009-06-01 00:19:00,95.29,95.295,95.275,95.28,43200000.0
2009-06-01 00:20:00,95.28,95.29,95.255,95.27,120200000.0
2009-06-01 00:21:00,95.27,95.275,95.185,95.195,43200000.0
2009-06-01 00:22:00,95.195,95.245,95.195,95.225,160200000.0
2009-06-01 00:23:00,95.225,95.27,95.225,95.26,80000000.0
2009-06-01 00:24:00,95.27,95.27,95.245,95.25,73600000.0
2009-06-01 00:25:00,95.25,95.25,95.195,95.24,94400000.0
2009-06-01 00:26:00,95.24,95.24,95.24,95.24,14400000.0
2009-06-01 00:27:00,95.24,95.24,95.24,95.24,9600000.0
2009-06-01 00:28:00,95.24,95.27,95.24,95.25,27200000.0
2009-06-01 00:29:00,95.25,95.25,95.19,95.215,110000000.0
2009-06-01 00:30:00,95.22,95.24,95.21,95.225,72800000.0
2009-06-01 00:31:00,95.225,95.225,95.225,95.225,21200000.0
2009-06-01 00:32:00,95.22,95.23,95.195,95.2,22000000.0
2009-06-01 00:33:00,95.21,95.21,95.21,95.21,6800000.0
2009-06-01 00:34:00,95.21,95.21,95.2,95.21,17600000.0
2009-06-01 00:35:00,95.21,95.22,95.205,95.21,30400000.0
2009-06-01 00:36:00,95.24,95.245,95.235,95.245,24000000.0
2009-06-01 00:37:00,95.24,95.24,95.24,95.24,17600000.0
2009-06-01 00:38:00,95.24,95.24,95.15,95.15,116600000.0
2009-06-01 00:39:00,95.165,95.205,95.145,95.205,126200000.0
2009-06-01 00:40:00,95.205,95.205,95.2,95.205,14400000.0
2009-06-01 00:41:00,95.205,95.22,95.205,95.21,41600000.0
2009-06-01 00:42:00,95.21,95.21,95.2,95.21,22400000.0
2009-06-01 00:43:00,95.21,95.215,95.21,95.215,17600000.0
2009-06-01 00:44:00,95.215,95.235,95.21,95.235,41600000.0
2009-06-01 00:45:00,95.235,95.235,95.22,95.22,19200000.0
2009-06-01 00:46:00,95.22,95.22,95.2,95.2,58400000.0
2009-06-01 00:47:00,95.2,95.22,95.2,95.215,60800000.0
2009-06-01 00:48:00,95.215,95.245,95.21,95.24,49600000.0
2009-06-01 00:49:00,95.24,95.245,95.24,95.24,9600000.0
2009-06-01 00:50:00,95.24,95.245,95.24,95.245,8000000.0
2009-06-01 00:51:00,95.245,95.245,95.22,95.22,21600000.0
2009-06-01 00:52:00,95.22,95.245,95.22,95.24,20800000.0
2009-06-01 00:53:00,95.23,95.23,95.23,95.23,1600000.0
2009-06-01 00:54:00,95.235,95.235,95.2,95.235,62800000.0
2009-06-01 00:55:00,95.235,95.245,95.23,95.24,26800000.0
2009-06-01 00:56:00,95.23,95.24,95.23,95.23,26400000.0
2009-06-01 00:57:00,95.23,95.26,95.23,95.26,76400000.0
2009-06-01 00:58:00,95.26,95.265,95.255,95.26,57800000.0
2009-06-01 00:59:00,95.265,95.275,95.26,95.27,30600000.0
2009-06-01 01:00:00,95.29,95.36,95.29,95.36,345400000.0
2009-06-01 01:01:00,95.36,95.41,95.35,95.36,330900000.0
2009-06-01 01:02:00,95.37,95.37,95.36,95.36,34000000.0
2009-06-01 01:03:00,95.365,95.38,95.36,95.365,128800000.0
2009-06-01 01:04:00,95.37,95.385,95.365,95.37,70400000.0
2009-06-01 01:05:00,95.37,95.39,95.36,95.37,50400000.0
2009-06-01 01:06:00,95.37,95.38,95.36,95.36,50400000.0
2009-06-01 01:07:00,95.36,95.36,95.32,95.325,115000000.0
2009-06-01 01:08:00,95.325,95.34,95.315,95.33,58000000.0
2009-06-01 01:09:00,95.32,95.34,95.32,95.32,32800000.0
2009-06-01 01:10:00,95.32,95.32,95.315,95.32,19400000.0
2009-06-01 01:11:00,95.32,95.32,95.32,95.32,4800000.0
2009-06-01 01:12:00,95.32,95.32,95.32,95.32,6400000.0
2009-06-01 01:13:00,95.33,95.33,95.33,95.33,1600000.0
2009-06-01 01:14:00,95.32,95.32,95.315,95.32,13600000.0
2009-06-01 01:15:00,95.32,95.32,95.32,95.32,1000000.0
2009-06-01 01:16:00,95.32,95.32,95.3,95.305,399200000.0
2009-06-01 01:17:00,95.305,95.325,95.3,95.31,128200000.0
2009-06-01 01:18:00,95.32,95.32,95.31,95.31,12800000.0
2009-06-01 01:19:00,95.31,95.31,95.31,95.31,19200000.0
2009-06-01 01:20:00,95.32,95.34,95.32,95.34,37800000.0
2009-06-01 01:21:00,95.34,95.34,95.315,95.33,29000000.0
2009-06-01 01:22:00,95.33,95.33,95.33,95.33,1600000.0
2009-06-01 01:23:00,95.33,95.33,95.3,95.3,96200000.0
2009-06-01 01:24:00,95.305,95.305,95.305,95.305,13600000.0
2009-06-01 01:25:00,95.31,95.32,95.31,95.32,99200000.0
2009-06-01 01:26:00,95.32,95.34,95.31,95.31,79500000.0
2009-06-01 01:27:00,95.31,95.31,95.31,95.31,1000000.0
2009-06-01 01:28:00,95.325,95.325,95.325,95.325,1000000.0
2009-06-01 01:29:00,95.33,95.33,95.305,95.31,8000000.0
2009-06-01 01:30:00,95.305,95.32,95.305,95.32,135400000.0
2009-06-01 01:31:00,95.32,95.33,95.315,95.33,135600000.0
2009-06-01 01:32:00,95.315,95.33,95.315,95.315,27000000.0
2009-06-01 01:33:00,95.315,95.33,95.315,95.33,52800000.0
2009-06-01 01:34:00,95.33,95.33,95.315,95.33,48400000.0
2009-06-01 01:35:00,95.335,95.355,95.335,95.335,248800000.0
2009-06-01 01:36:00,95.335,95.37,95.335,95.335,215100000.0
2009-06-01 01:37:00,95.345,95.405,95.345,95.375,239000000.0
2009-06-01 01:38:00,95.38,95.39,95.375,95.39,41600000.0
2009-06-01 01:39:00,95.38,95.39,95.375,95.375,85400000.0
2009-06-01 01:40:00,95.38,95.4,95.38,95.385,200600000.0
2009-06-01 01:41:00,95.385,95.4,95.385,95.395,54400000.0
2009-06-01 01:42:00,95.4,95.41,95.4,95.405,31000000.0
2009-06-01 01:43:00,95.41,95.465,95.41,95.445,49800000.0
2009-06-01 01:44:00,95.44,95.45,95.44,95.45,147000000.0
2009-06-01 01:45:00,95.47,95.47,95.425,95.445,94100000.0
2009-06-01 01:46:00,95.445,95.45,95.435,95.45,72100000.0
2009-06-01 01:47:00,95.45,95.45,95.435,95.45,36400000.0
2009-06-01 01:48:00,95.45,95.45,95.44,95.445,119600000.0
2009-06-01 01:49:00,95.445,95.445,95.435,95.445,60200000.0
2009-06-01 01:50:00,95.445,95.45,95.435,95.445,64600000.0
2009-06-01 01:51:00,95.44,95.445,95.435,95.435,152800000.0
2009-06-01 01:52:00,95.435,95.44,95.425,95.435,69200000.0
2009-06-01 01:53:00,95.435,95.435,95.415,95.425,96300000.0
2009-06-01 01:54:00,95.425,95.435,95.425,95.425,98600000.0
2009-06-01 01:55:00,95.42,95.42,95.395,95.41,103900000.0
2009-06-01 01:56:00,95.41,95.42,95.385,95.42,233400000.0
2009-06-01 01:57:00,95.425,95.44,95.425,95.435,43400000.0
2009-06-01 01:58:00,95.44,95.445,95.435,95.445,36600000.0
2009-06-01 01:59:00,95.445,95.475,95.44,95.47,147600000.0
2009-06-01 02:00:00,95.47,95.47,95.44,95.46,361599998.0
2009-06-01 02:01:00,95.46,95.46,95.435,95.435,143600000.0
2009-06-01 02:02:00,95.44,95.455,95.435,95.44,380600000.0
2009-06-01 02:03:00,95.44,95.45,95.425,95.435,61100000.0
2009-06-01 02:04:00,95.44,95.44,95.39,95.395,290700000.0
2009-06-01 02:05:00,95.395,95.395,95.31,95.33,580900000.0
2009-06-01 02:06:00,95.325,95.385,95.325,95.36,467600000.0
2009-06-01 02:07:00,95.36,95.39,95.335,95.35,507300000.0
2009-06-01 02:08:00,95.35,95.355,95.345,95.345,126200000.0
2009-06-01 02:09:00,95.345,95.375,95.345,95.375,376200000.0
2009-06-01 02:10:00,95.37,95.39,95.365,95.385,227200000.0
2009-06-01 02:11:00,95.39,95.39,95.36,95.375,285099999.0
2009-06-01 02:12:00,95.375,95.375,95.365,95.365,130800000.0
2009-06-01 02:13:00,95.365,95.37,95.36,95.365,98200000.0
2009-06-01 02:14:00,95.37,95.37,95.36,95.36,163200000.0
2009-06-01 02:15:00,95.36,95.38,95.355,95.37,331000000.0
2009-06-01 02:16:00,95.375,95.4,95.37,95.38,385500000.0
2009-06-01 02:17:00,95.375,95.385,95.36,95.365,174000000.0
2009-06-01 02:18:00,95.365,95.365,95.355,95.36,158800000.0
2009-06-01 02:19:00,95.36,95.37,95.34,95.355,503000000.0
2009-06-01 02:20:00,95.345,95.355,95.345,95.355,45200000.0
2009-06-01 02:21:00,95.355,95.36,95.355,95.36,80600000.0
2009-06-01 02:22:00,95.36,95.36,95.35,95.36,55200000.0
2009-06-01 02:23:00,95.355,95.385,95.355,95.38,173400000.0
2009-06-01 02:24:00,95.38,95.385,95.35,95.355,547999999.0
2009-06-01 02:25:00,95.36,95.365,95.355,95.355,182200000.0
2009-06-01 02:26:00,95.355,95.36,95.335,95.35,426900001.0
2009-06-01 02:27:00,95.35,95.355,95.335,95.335,221200000.0
2009-06-01 02:28:00,95.335,95.355,95.335,95.355,104200000.0
2009-06-01 02:29:00,95.355,95.365,95.345,95.355,349600003.0
2009-06-01 02:30:00,95.355,95.36,95.325,95.325,302200000.0
2009-06-01 02:31:00,95.325,95.365,95.315,95.36,313600000.0
2009-06-01 02:32:00,95.365,95.37,95.315,95.325,731800000.0
2009-06-01 02:33:00,95.33,95.355,95.325,95.345,354000001.0
2009-06-01 02:34:00,95.345,95.35,95.335,95.34,95600000.0
2009-06-01 02:35:00,95.34,95.35,95.31,95.315,211400000.0
2009-06-01 02:36:00,95.315,95.325,95.31,95.315,102600000.0
2009-06-01 02:37:00,95.32,95.325,95.27,95.275,115300000.0
2009-06-01 02:38:00,95.27,95.29,95.255,95.275,203100001.0
2009-06-01 02:39:00,95.275,95.29,95.275,95.285,222200000.0
2009-06-01 02:40:00,95.285,95.295,95.265,95.275,220000001.0
2009-06-01 02:41:00,95.28,95.285,95.255,95.255,221600000.0
2009-06-01 02:42:00,95.26,95.26,95.23,95.25,370200000.0
2009-06-01 02:43:00,95.25,95.25,95.235,95.245,411599999.0
2009-06-01 02:44:00,95.245,95.25,95.175,95.18,817900000.0
2009-06-01 02:45:00,95.175,95.2,95.14,95.15,930900002.0
2009-06-01 02:46:00,95.15,95.16,95.08,95.085,608000000.0
2009-06-01 02:47:00,95.095,95.11,95.055,95.06,486100000.0
2009-06-01 02:48:00,95.06,95.06,94.99,95.035,517700000.0
2009-06-01 02:49:00,95.035,95.07,94.985,95.01,367700000.0
2009-06-01 02:50:00,95.01,95.025,94.99,94.995,191400000.0
2009-06-01 02:51:00,95.0,95.0,94.92,94.945,568100000.0
2009-06-01 02:52:00,94.945,94.985,94.92,94.92,264700000.0
2009-06-01 02:53:00,94.93,94.95,94.925,94.94,249400000.0
2009-06-01 02:54:00,94.94,94.97,94.9,94.96,422800000.0
2009-06-01 02:55:00,94.955,94.99,94.94,94.985,295799998.0
2009-06-01 02:56:00,94.985,94.985,94.96,94.975,180600000.0
2009-06-01 02:57:00,94.975,94.99,94.975,94.985,61600000.0
2009-06-01 02:58:00,94.99,94.99,94.935,94.935,185600000.0
2009-06-01 02:59:00,94.935,94.95,94.925,94.94,176800000.0
2009-06-01 03:00:00,94.94,94.94,94.85,94.85,643899999.0
2009-06-01 03:01:00,94.86,94.89,94.855,94.88,283000000.0
2009-06-01 03:02:00,94.88,94.93,94.88,94.905,563500000.0
2009-06-01 03:03:00,94.91,94.92,94.865,94.88,353400001.0
2009-06-01 03:04:00,94.885,94.89,94.84,94.855,375000000.0
2009-06-01 03:05:00,94.855,94.88,94.855,94.87,223500000.0
2009-06-01 03:06:00,94.86,94.89,94.85,94.89,276000000.0
2009-06-01 03:07:00,94.89,94.93,94.885,94.93,367800000.0
2009-06-01 03:08:00,94.92,94.94,94.915,94.92,325300001.0
2009-06-01 03:09:00,94.92,94.94,94.915,94.92,473500001.0
2009-06-01 03:10:00,94.92,94.93,94.915,94.93,582400000.0
2009-06-01 03:11:00,94.93,94.945,94.915,94.945,440400000.0
2009-06-01 03:12:00,94.945,94.945,94.9,94.91,373200000.0
2009-06-01 03:13:00,94.91,94.915,94.865,94.88,780000001.0
2009-06-01 03:14:00,94.88,94.915,94.88,94.9,258600000.0
2009-06-01 03:15:00,94.9,94.9,94.89,94.9,132200000.0
2009-06-01 03:16:00,94.9,94.9,94.885,94.89,228600001.0
2009-06-01 03:17:00,94.89,94.9,94.88,94.88,278100000.0
2009-06-01 03:18:00,94.89,94.905,94.87,94.905,365300001.0
2009-06-01 03:19:00,94.895,94.905,94.88,94.895,548600000.0
2009-06-01 03:20:00,94.895,94.9,94.885,94.89,256200000.0
2009-06-01 03:21:00,94.89,94.9,94.855,94.87,265000000.0
2009-06-01 03:22:00,94.87,94.875,94.76,94.76,470800000.0
2009-06-01 03:23:00,94.76,94.79,94.755,94.775,546700001.0
2009-06-01 03:24:00,94.77,94.775,94.735,94.745,441600000.0
2009-06-01 03:25:00,94.745,94.77,94.725,94.765,527000000.0
2009-06-01 03:26:00,94.76,94.76,94.71,94.72,463400000.0
2009-06-01 03:27:00,94.72,94.73,94.66,94.69,397200000.0
2009-06-01 03:28:00,94.705,94.73,94.68,94.705,393000000.0
2009-06-01 03:29:00,94.705,94.71,94.69,94.71,424600002.0
2009-06-01 03:30:00,94.71,94.77,94.7,94.77,293900000.0
2009-06-01 03:31:00,94.77,94.81,94.77,94.81,187800000.0
2009-06-01 03:32:00,94.81,94.83,94.775,94.775,184900000.0
2009-06-01 03:33:00,94.78,94.8,94.78,94.785,156600000.0
2009-06-01 03:34:00,94.785,94.835,94.785,94.82,259600000.0
2009-06-01 03:35:00,94.815,94.82,94.8,94.8,46800000.0
2009-06-01 03:36:00,94.8,94.8,94.77,94.775,105000000.0
2009-06-01 03:37:00,94.775,94.79,94.775,94.785,143200000.0
2009-06-01 03:38:00,94.785,94.785,94.78,94.785,31000000.0
2009-06-01 03:39:00,94.785,94.785,94.74,94.755,275800000.0
2009-06-01 03:40:00,94.755,94.77,94.755,94.765,214200000.0
2009-06-01 03:41:00,94.765,94.77,94.755,94.755,173600000.0
2009-06-01 03:42:00,94.755,94.76,94.755,94.76,99600000.0
2009-06-01 03:43:00,94.76,94.765,94.75,94.76,209200000.0
2009-06-01 03:44:00,94.755,94.76,94.73,94.76,337200000.0
2009-06-01 03:45:00,94.765,94.78,94.76,94.77,566200000.0
2009-06-01 03:46:00,94.77,94.775,94.755,94.77,449199999.0
2009-06-01 03:47:00,94.77,94.77,94.75,94.77,785199997.0
2009-06-01 03:48:00,94.77,94.78,94.765,94.77,212600000.0
2009-06-01 03:49:00,94.77,94.785,94.765,94.78,227600000.0
2009-06-01 03:50:00,94.78,94.78,94.77,94.77,338000002.0
2009-06-01 03:51:00,94.775,94.82,94.77,94.815,323099999.0
2009-06-01 03:52:00,94.815,94.825,94.805,94.815,330700000.0
2009-06-01 03:53:00,94.82,94.84,94.815,94.82,294600000.0
2009-06-01 03:54:00,94.82,94.825,94.82,94.82,86200000.0
2009-06-01 03:55:00,94.82,94.82,94.81,94.815,127000000.0
2009-06-01 03:56:00,94.815,94.85,94.815,94.85,457800000.0
2009-06-01 03:57:00,94.85,94.85,94.785,94.79,321000000.0
2009-06-01 03:58:00,94.785,94.805,94.785,94.8,169000000.0
2009-06-01 03:59:00,94.8,94.81,94.78,94.79,415400000.0
2009-06-01 04:00:00,94.79,94.79,94.77,94.78,117800000.0
2009-06-01 04:01:00,94.78,94.815,94.78,94.815,93400000.0
2009-06-01 04:02:00,94.82,94.825,94.815,94.825,79600000.0
2009-06-01 04:03:00,94.83,94.84,94.815,94.84,177600000.0
2009-06-01 04:04:00,94.845,94.86,94.835,94.84,136800000.0
2009-06-01 04:05:00,94.84,94.85,94.825,94.845,329500000.0
2009-06-01 04:06:00,94.845,94.845,94.825,94.835,132600000.0
2009-06-01 04:07:00,94.835,94.84,94.835,94.84,8600000.0
2009-06-01 04:08:00,94.84,94.85,94.84,94.845,31000000.0
2009-06-01 04:09:00,94.845,94.845,94.83,94.83,48000000.0
2009-06-01 04:10:00,94.83,94.85,94.825,94.845,447200003.0
2009-06-01 04:11:00,94.84,94.85,94.84,94.85,453000003.0
2009-06-01 04:12:00,94.845,94.865,94.84,94.86,272600000.0
2009-06-01 04:13:00,94.86,94.865,94.86,94.86,42800000.0
2009-06-01 04:14:00,94.86,94.865,94.855,94.855,87399999.0
2009-06-01 04:15:00,94.855,94.87,94.85,94.85,146400000.0
2009-06-01 04:16:00,94.85,94.865,94.85,94.86,110000000.0
2009-06-01 04:17:00,94.86,94.86,94.85,94.85,280200000.0
2009-06-01 04:18:00,94.85,94.86,94.85,94.86,79200000.0
2009-06-01 04:19:00,94.865,94.865,94.86,94.865,84800000.0
2009-06-01 04:20:00,94.865,94.885,94.865,94.88,226000000.0
2009-06-01 04:21:00,94.88,94.885,94.88,94.885,28400000.0
2009-06-01 04:22:00,94.885,94.89,94.885,94.885,101000000.0
2009-06-01 04:23:00,94.885,94.925,94.885,94.925,456600000.0
2009-06-01 04:24:00,94.92,94.925,94.89,94.9,429200000.0
2009-06-01 04:25:00,94.895,94.9,94.88,94.88,187900000.0
2009-06-01 04:26:00,94.88,94.89,94.87,94.875,373600000.0
2009-06-01 04:27:00,94.88,94.88,94.835,94.835,291800000.0
2009-06-01 04:28:00,94.835,94.84,94.81,94.815,369000000.0
2009-06-01 04:29:00,94.815,94.83,94.815,94.825,385999999.0
2009-06-01 04:30:00,94.825,94.845,94.815,94.815,318200000.0
2009-06-01 04:31:00,94.82,94.835,94.82,94.83,388800000.0
2009-06-01 04:32:00,94.83,94.83,94.82,94.83,273800001.0
2009-06-01 04:33:00,94.825,94.825,94.805,94.805,378199999.0
2009-06-01 04:34:00,94.81,94.81,94.78,94.805,520400000.0
2009-06-01 04:35:00,94.805,94.805,94.8,94.805,69400000.0
2009-06-01 04:36:00,94.8,94.8,94.785,94.79,233600000.0
2009-06-01 04:37:00,94.79,94.805,94.79,94.8,163400000.0
2009-06-01 04:38:00,94.8,94.815,94.795,94.81,57400000.0
2009-06-01 04:39:00,94.82,94.82,94.81,94.815,30000000.0
2009-06-01 04:40:00,94.815,94.815,94.8,94.81,155200000.0
2009-06-01 04:41:00,94.81,94.83,94.805,94.83,170600000.0
2009-06-01 04:42:00,94.83,94.835,94.83,94.835,47200000.0
2009-06-01 04:43:00,94.835,94.85,94.835,94.85,136800000.0
2009-06-01 04:44:00,94.85,94.855,94.835,94.835,97800000.0
2009-06-01 04:45:00,94.835,94.845,94.835,94.845,196000000.0
2009-06-01 04:46:00,94.845,94.85,94.84,94.845,267400000.0
2009-06-01 04:47:00,94.845,94.85,94.84,94.84,95600000.0
2009-06-01 04:48:00,94.84,94.84,94.835,94.835,69000000.0
2009-06-01 04:49:00,94.835,94.84,94.82,94.83,98200000.0
2009-06-01 04:50:00,94.83,94.83,94.83,94.83,6600000.0
2009-06-01 04:51:00,94.83,94.85,94.83,94.83,126200000.0
2009-06-01 04:52:00,94.83,94.835,94.81,94.81,176800001.0
2009-06-01 04:53:00,94.81,94.825,94.81,94.82,60400000.0
2009-06-01 04:54:00,94.82,94.845,94.82,94.825,63400000.0
2009-06-01 04:55:00,94.825,94.825,94.82,94.825,27000000.0
2009-06-01 04:56:00,94.825,94.825,94.825,94.825,10000000.0
2009-06-01 04:57:00,94.825,94.845,94.82,94.83,48000000.0
2009-06-01 04:58:00,94.83,94.845,94.83,94.835,123200000.0
2009-06-01 04:59:00,94.835,94.85,94.835,94.835,25000000.0
2009-06-01 05:00:00,94.835,94.84,94.83,94.84,34800000.0
2009-06-01 05:01:00,94.84,94.845,94.835,94.845,58200000.0
2009-06-01 05:02:00,94.845,94.87,94.845,94.865,108000000.0
2009-06-01 05:03:00,94.86,94.86,94.84,94.84,58000000.0
2009-06-01 05:04:00,94.84,94.84,94.83,94.83,74200000.0
2009-06-01 05:05:00,94.83,94.855,94.83,94.84,252800000.0
2009-06-01 05:06:00,94.845,94.85,94.84,94.84,37200000.0
2009-06-01 05:07:00,94.84,94.85,94.84,94.845,31900000.0
2009-06-01 05:08:00,94.845,94.85,94.835,94.85,152800000.0
2009-06-01 05:09:00,94.85,94.85,94.845,94.845,32800000.0
2009-06-01 05:10:00,94.845,94.87,94.845,94.865,114799999.0
2009-06-01 05:11:00,94.865,94.865,94.85,94.865,151800000.0
2009-06-01 05:12:00,94.865,94.865,94.86,94.86,140300000.0
2009-06-01 05:13:00,94.86,94.86,94.84,94.845,186400000.0
2009-06-01 05:14:00,94.845,94.85,94.83,94.835,187600000.0
2009-06-01 05:15:00,94.835,94.84,94.815,94.82,316400000.0
2009-06-01 05:16:00,94.82,94.855,94.805,94.84,313400001.0
2009-06-01 05:17:00,94.84,94.84,94.84,94.84,113000000.0
2009-06-01 05:18:00,94.84,94.84,94.84,94.84,91600000.0
2009-06-01 05:19:00,94.84,94.84,94.83,94.83,159600000.0
2009-06-01 05:20:00,94.83,94.84,94.83,94.84,13600000.0
2009-06-01 05:21:00,94.84,94.84,94.82,94.83,69200000.0
2009-06-01 05:22:00,94.825,94.825,94.82,94.825,27800000.0
2009-06-01 05:23:00,94.825,94.83,94.82,94.82,41800000.0
2009-06-01 05:24:00,94.82,94.825,94.82,94.825,84600000.0
2009-06-01 05:25:00,94.81,94.82,94.805,94.81,139000000.0
2009-06-01 05:26:00,94.81,94.82,94.81,94.82,76200000.0
2009-06-01 05:27:00,94.82,94.84,94.82,94.84,60800000.0
2009-06-01 05:28:00,94.84,94.84,94.82,94.82,129400000.0
2009-06-01 05:29:00,94.82,94.82,94.78,94.78,485400000.0
2009-06-01 05:30:00,94.78,94.82,94.78,94.82,541100000.0
2009-06-01 05:31:00,94.81,94.825,94.81,94.825,170600000.0
2009-06-01 05:32:00,94.825,94.825,94.82,94.825,12600000.0
2009-06-01 05:33:00,94.825,94.825,94.82,94.82,66600000.0
2009-06-01 05:34:00,94.825,94.835,94.82,94.83,44800000.0
2009-06-01 05:35:00,94.83,94.83,94.82,94.825,59600000.0
2009-06-01 05:36:00,94.815,94.82,94.81,94.815,34200000.0
2009-06-01 05:37:00,94.815,94.82,94.81,94.82,50400000.0
2009-06-01 05:38:00,94.82,94.82,94.815,94.815,25200000.0
2009-06-01 05:39:00,94.82,94.82,94.81,94.815,34200000.0
2009-06-01 05:40:00,94.815,94.815,94.805,94.81,50900000.0
2009-06-01 05:41:00,94.81,94.81,94.8,94.8,103800000.0
2009-06-01 05:42:00,94.8,94.8,94.795,94.8,80999999.0
2009-06-01 05:43:00,94.8,94.8,94.785,94.79,302399999.0
2009-06-01 05:44:00,94.79,94.81,94.785,94.81,289200000.0
2009-06-01 05:45:00,94.81,94.83,94.805,94.82,100100000.0
2009-06-01 05:46:00,94.825,94.845,94.825,94.845,78800000.0
2009-06-01 05:47:00,94.845,94.9,94.835,94.89,528400001.0
2009-06-01 05:48:00,94.89,94.935,94.89,94.93,556799999.0
2009-06-01 05:49:00,94.93,94.93,94.905,94.925,224400000.0
2009-06-01 05:50:00,94.925,94.95,94.875,94.9,793800001.0
2009-06-01 05:51:00,94.9,94.91,94.855,94.9,758199999.0
2009-06-01 05:52:00,94.9,94.905,94.87,94.905,444400001.0
2009-06-01 05:53:00,94.905,94.95,94.905,94.935,501600000.0
2009-06-01 05:54:00,94.935,94.95,94.925,94.93,270498000.0
2009-06-01 05:55:00,94.935,94.96,94.935,94.96,422600000.0
2009-06-01 05:56:00,94.95,94.96,94.945,94.95,1107200002.0
2009-06-01 05:57:00,94.945,94.95,94.94,94.945,524400000.0
2009-06-01 05:58:00,94.945,95.005,94.945,94.99,874700000.0
2009-06-01 05:59:00,94.99,95.005,94.98,94.995,787400002.0
2009-06-01 06:00:00,94.995,95.035,94.995,95.015,595000000.0
2009-06-01 06:01:00,95.015,95.015,94.99,95.0,643400001.0
2009-06-01 06:02:00,95.0,95.0,94.97,94.975,141100000.0
2009-06-01 06:03:00,94.98,95.015,94.975,94.98,145199999.0
2009-06-01 06:04:00,94.98,94.99,94.97,94.98,44400000.0
2009-06-01 06:05:00,94.97,94.99,94.97,94.975,256400000.0
2009-06-01 06:06:00,94.985,95.0,94.98,95.0,226700000.0
2009-06-01 06:07:00,95.0,95.015,94.99,94.99,223800000.0
2009-06-01 06:08:00,95.0,95.0,94.99,94.99,72400000.0
2009-06-01 06:09:00,94.99,95.0,94.98,94.99,60200000.0
2009-06-01 06:10:00,94.99,94.99,94.975,94.98,166600000.0
2009-06-01 06:11:00,94.98,94.985,94.975,94.98,156000000.0
2009-06-01 06:12:00,94.98,94.98,94.97,94.97,241400000.0
2009-06-01 06:13:00,94.975,94.985,94.975,94.985,83800000.0
2009-06-01 06:14:00,94.98,94.985,94.98,94.98,163400001.0
2009-06-01 06:15:00,94.98,94.995,94.98,94.98,335400000.0
2009-06-01 06:16:00,94.98,94.98,94.965,94.97,336800004.0
2009-06-01 06:17:00,94.97,94.985,94.965,94.975,190600000.0
2009-06-01 06:18:00,94.975,94.98,94.965,94.975,493000003.0
2009-06-01 06:19:00,94.975,94.99,94.975,94.99,61200000.0
2009-06-01 06:20:00,94.99,95.005,94.99,95.0,161200000.0
2009-06-01 06:21:00,95.01,95.035,95.005,95.03,215000000.0
2009-06-01 06:22:00,95.03,95.07,95.025,95.06,320400000.0
2009-06-01 06:23:00,95.07,95.105,95.055,95.1,312200000.0
2009-06-01 06:24:00,95.1,95.115,95.075,95.115,275600000.0
2009-06-01 06:25:00,95.11,95.14,95.105,95.135,177200000.0
2009-06-01 06:26:00,95.135,95.135,95.105,95.11,398600002.0
2009-06-01 06:27:00,95.11,95.125,95.105,95.12,323399999.0
2009-06-01 06:28:00,95.12,95.135,95.115,95.13,253200000.0
2009-06-01 06:29:00,95.135,95.14,95.12,95.135,729800000.0
2009-06-01 06:30:00,95.135,95.135,95.11,95.11,558200000.0
2009-06-01 06:31:00,95.12,95.125,95.11,95.115,101200001.0
2009-06-01 06:32:00,95.115,95.12,95.11,95.115,64600000.0
2009-06-01 06:33:00,95.115,95.125,95.05,95.065,368800001.0
2009-06-01 06:34:00,95.075,95.085,95.045,95.045,292800000.0
2009-06-01 06:35:00,95.045,95.07,95.045,95.06,221800001.0
2009-06-01 06:36:00,95.06,95.07,95.05,95.05,351800000.0
2009-06-01 06:37:00,95.05,95.065,95.05,95.06,297200000.0
2009-06-01 06:38:00,95.06,95.06,95.06,95.06,32400000.0
2009-06-01 06:39:00,95.055,95.07,95.045,95.065,258800000.0
2009-06-01 06:40:00,95.06,95.075,95.045,95.06,256200000.0
2009-06-01 06:41:00,95.065,95.07,95.06,95.07,82600000.0
2009-06-01 06:42:00,95.07,95.07,95.06,95.06,124200000.0
2009-06-01 06:43:00,95.06,95.085,95.06,95.08,405800002.0
2009-06-01 06:44:00,95.08,95.1,95.065,95.095,409400000.0
2009-06-01 06:45:00,95.095,95.12,95.09,95.12,414399998.0
2009-06-01 06:46:00,95.115,95.13,95.105,95.125,332200000.0
2009-06-01 06:47:00,95.125,95.16,95.125,95.14,283000000.0
2009-06-01 06:48:00,95.14,95.14,95.11,95.12,503400001.0
2009-06-01 06:49:00,95.12,95.125,95.12,95.12,352799999.0
2009-06-01 06:50:00,95.12,95.13,95.12,95.13,225000000.0
2009-06-01 06:51:00,95.125,95.145,95.11,95.145,411600000.0
2009-06-01 06:52:00,95.145,95.15,95.14,95.15,151000000.0
2009-06-01 06:53:00,95.145,95.19,95.135,95.17,366600000.0
2009-06-01 06:54:00,95.165,95.18,95.165,95.17,162200000.0
2009-06-01 06:55:00,95.17,95.195,95.165,95.195,265000000.0
2009-06-01 06:56:00,95.205,95.23,95.175,95.195,684200000.0
2009-06-01 06:57:00,95.19,95.205,95.185,95.19,139800000.0
2009-06-01 06:58:00,95.19,95.19,95.16,95.16,105000000.0
2009-06-01 06:59:00,95.16,95.19,95.155,95.19,106000000.0
2009-06-01 07:00:00,95.19,95.2,95.18,95.18,139200000.0
2009-06-01 07:01:00,95.18,95.19,95.16,95.175,166800000.0
2009-06-01 07:02:00,95.185,95.185,95.165,95.175,101400000.0
2009-06-01 07:03:00,95.18,95.185,95.155,95.16,589000000.0
2009-06-01 07:04:00,95.155,95.165,95.155,95.165,283600000.0
2009-06-01 07:05:00,95.17,95.18,95.165,95.17,174800000.0
2009-06-01 07:06:00,95.17,95.18,95.17,95.18,228900001.0
2009-06-01 07:07:00,95.18,95.19,95.15,95.18,327400000.0
2009-06-01 07:08:00,95.18,95.18,95.165,95.17,471799996.0
2009-06-01 07:09:00,95.17,95.17,95.145,95.17,651900002.0
2009-06-01 07:10:00,95.17,95.215,95.17,95.19,507100000.0
2009-06-01 07:11:00,95.19,95.2,95.175,95.175,377800003.0
2009-06-01 07:12:00,95.175,95.2,95.175,95.19,520799997.0
2009-06-01 07:13:00,95.185,95.19,95.18,95.185,203600000.0
2009-06-01 07:14:00,95.185,95.19,95.185,95.19,242600000.0
2009-06-01 07:15:00,95.19,95.195,95.18,95.18,252799999.0
2009-06-01 07:16:00,95.18,95.22,95.18,95.21,500700000.0
2009-06-01 07:17:00,95.21,95.21,95.175,95.19,176000000.0
2009-06-01 07:18:00,95.19,95.2,95.18,95.2,464399997.0
2009-06-01 07:19:00,95.185,95.21,95.185,95.195,283600000.0
2009-06-01 07:20:00,95.195,95.225,95.18,95.225,509000000.0
2009-06-01 07:21:00,95.225,95.27,95.205,95.255,803000001.0
2009-06-01 07:22:00,95.255,95.255,95.22,95.25,381400001.0
2009-06-01 07:23:00,95.26,95.29,95.255,95.29,457600001.0
2009-06-01 07:24:00,95.28,95.28,95.235,95.245,261700000.0
2009-06-01 07:25:00,95.245,95.255,95.23,95.255,212200000.0
2009-06-01 07:26:00,95.25,95.25,95.25,95.25,6800000.0
2009-06-01 07:27:00,95.25,95.25,95.24,95.24,129000000.0
2009-06-01 07:28:00,95.24,95.245,95.235,95.235,30000000.0
2009-06-01 07:29:00,95.235,95.235,95.23,95.23,184600000.0
2009-06-01 07:30:00,95.23,95.235,95.21,95.23,94000000.0
2009-06-01 07:31:00,95.23,95.235,95.22,95.22,164400000.0
2009-06-01 07:32:00,95.22,95.225,95.21,95.22,324399999.0
2009-06-01 07:33:00,95.22,95.235,95.215,95.215,219400001.0
2009-06-01 07:34:00,95.22,95.24,95.22,95.225,243600000.0
2009-06-01 07:35:00,95.225,95.225,95.195,95.22,240200001.0
2009-06-01 07:36:00,95.215,95.22,95.21,95.215,190400000.0
2009-06-01 07:37:00,95.225,95.235,95.215,95.215,397400000.0
2009-06-01 07:38:00,95.215,95.225,95.21,95.22,253800000.0
2009-06-01 07:39:00,95.235,95.235,95.225,95.235,153400000.0
2009-06-01 07:40:00,95.235,95.235,95.225,95.225,193600000.0
2009-06-01 07:41:00,95.225,95.245,95.225,95.23,266400002.0
2009-06-01 07:42:00,95.23,95.25,95.23,95.245,64200000.0
2009-06-01 07:43:00,95.245,95.25,95.24,95.24,100200000.0
2009-06-01 07:44:00,95.25,95.27,95.25,95.265,264800000.0
2009-06-01 07:45:00,95.265,95.3,95.265,95.28,550200001.0
2009-06-01 07:46:00,95.28,95.28,95.25,95.255,502799999.0
2009-06-01 07:47:00,95.255,95.255,95.245,95.25,296200002.0
2009-06-01 07:48:00,95.24,95.27,95.24,95.265,100800000.0
2009-06-01 07:49:00,95.27,95.27,95.26,95.265,57800000.0
2009-06-01 07:50:00,95.265,95.265,95.21,95.215,418900000.0
2009-06-01 07:51:00,95.215,95.225,95.205,95.205,178400000.0
2009-06-01 07:52:00,95.2,95.205,95.2,95.205,168600000.0
2009-06-01 07:53:00,95.21,95.215,95.2,95.2,232600000.0
2009-06-01 07:54:00,95.2,95.21,95.185,95.21,213400000.0
2009-06-01 07:55:00,95.21,95.25,95.21,95.24,163000000.0
2009-06-01 07:56:00,95.24,95.255,95.23,95.245,124800000.0
2009-06-01 07:57:00,95.24,95.26,95.24,95.25,76700000.0
2009-06-01 07:58:00,95.25,95.25,95.24,95.24,123800000.0
2009-06-01 07:59:00,95.235,95.26,95.235,95.26,190400000.0
2009-06-01 08:00:00,95.265,95.285,95.255,95.26,440400001.0
2009-06-01 08:01:00,95.26,95.27,95.25,95.265,352400000.0
2009-06-01 08:02:00,95.265,95.275,95.255,95.27,346000000.0
2009-06-01 08:03:00,95.275,95.285,95.255,95.255,245400000.0
2009-06-01 08:04:00,95.25,95.265,95.25,95.25,109200000.0
2009-06-01 08:05:00,95.25,95.27,95.25,95.265,189800000.0
2009-06-01 08:06:00,95.265,95.27,95.26,95.26,113200000.0
2009-06-01 08:07:00,95.26,95.27,95.25,95.27,52000000.0
2009-06-01 08:08:00,95.27,95.28,95.255,95.27,486200000.0
2009-06-01 08:09:00,95.27,95.29,95.27,95.29,322400000.0
2009-06-01 08:10:00,95.29,95.3,95.275,95.3,644300002.0
2009-06-01 08:11:00,95.295,95.31,95.26,95.3,552500003.0
2009-06-01 08:12:00,95.31,95.355,95.31,95.345,325600000.0
2009-06-01 08:13:00,95.345,95.36,95.325,95.33,351600000.0
2009-06-01 08:14:00,95.33,95.33,95.285,95.305,511399999.0
2009-06-01 08:15:00,95.3,95.335,95.3,95.315,664600001.0
2009-06-01 08:16:00,95.32,95.33,95.315,95.32,394600000.0
2009-06-01 08:17:00,95.32,95.37,95.32,95.33,369500000.0
2009-06-01 08:18:00,95.33,95.34,95.285,95.29,385600000.0
2009-06-01 08:19:00,95.29,95.34,95.29,95.34,505100000.0
2009-06-01 08:20:00,95.335,95.35,95.32,95.33,310100001.0
2009-06-01 08:21:00,95.33,95.34,95.315,95.325,377000000.0
2009-06-01 08:22:00,95.32,95.33,95.315,95.32,156400000.0
2009-06-01 08:23:00,95.315,95.32,95.28,95.29,648400000.0
2009-06-01 08:24:00,95.285,95.29,95.265,95.27,579800000.0
2009-06-01 08:25:00,95.275,95.275,95.245,95.25,434400001.0
2009-06-01 08:26:00,95.255,95.26,95.24,95.245,234800000.0
2009-06-01 08:27:00,95.255,95.3,95.25,95.26,764700000.0
2009-06-01 08:28:00,95.26,95.29,95.26,95.27,581300000.0
2009-06-01 08:29:00,95.27,95.275,95.23,95.24,401500000.0
2009-06-01 08:30:00,95.245,95.255,95.235,95.245,205200000.0
2009-06-01 08:31:00,95.265,95.28,95.26,95.265,415200000.0
2009-06-01 08:32:00,95.265,95.265,95.23,95.23,340000000.0
2009-06-01 08:33:00,95.23,95.255,95.215,95.225,367900000.0
2009-06-01 08:34:00,95.22,95.235,95.2,95.21,509800000.0
2009-06-01 08:35:00,95.21,95.235,95.21,95.23,418899999.0
2009-06-01 08:36:00,95.23,95.24,95.225,95.235,146400000.0
2009-06-01 08:37:00,95.235,95.28,95.205,95.21,309700000.0
2009-06-01 08:38:00,95.22,95.225,95.185,95.21,272900000.0
2009-06-01 08:39:00,95.2,95.225,95.195,95.22,291800000.0
2009-06-01 08:40:00,95.22,95.25,95.215,95.25,366400000.0
2009-06-01 08:41:00,95.25,95.255,95.225,95.225,341000000.0
2009-06-01 08:42:00,95.225,95.29,95.225,95.27,309600000.0
2009-06-01 08:43:00,95.28,95.28,95.25,95.26,151100000.0
2009-06-01 08:44:00,95.26,95.26,95.21,95.22,129000000.0
2009-06-01 08:45:00,95.22,95.225,95.19,95.195,236900000.0
2009-06-01 08:46:00,95.195,95.2,95.175,95.19,190200000.0
2009-06-01 08:47:00,95.195,95.195,95.18,95.18,331599999.0
2009-06-01 08:48:00,95.175,95.215,95.16,95.2,462000000.0
2009-06-01 08:49:00,95.2,95.215,95.165,95.195,724899999.0
2009-06-01 08:50:00,95.195,95.22,95.19,95.2,501200000.0
2009-06-01 08:51:00,95.2,95.205,95.175,95.185,529399999.0
2009-06-01 08:52:00,95.18,95.18,95.135,95.14,521700000.0
2009-06-01 08:53:00,95.135,95.14,95.07,95.075,427600001.0
2009-06-01 08:54:00,95.075,95.09,95.02,95.03,308100000.0
2009-06-01 08:55:00,95.04,95.08,95.01,95.06,300800001.0
2009-06-01 08:56:00,95.065,95.065,94.98,94.995,315000000.0
2009-06-01 08:57:00,94.995,95.01,94.98,95.01,268200000.0
2009-06-01 08:58:00,95.0,95.02,94.98,94.99,274600000.0
2009-06-01 08:59:00,94.985,95.06,94.98,95.03,599200000.0
2009-06-01 09:00:00,95.03,95.05,95.0,95.04,553400000.0
2009-06-01 09:01:00,95.04,95.045,95.02,95.02,309800000.0
2009-06-01 09:02:00,95.02,95.02,94.98,94.98,238400000.0
2009-06-01 09:03:00,94.98,94.98,94.945,94.965,342599999.0
2009-06-01 09:04:00,94.965,95.015,94.965,95.0,224200000.0
2009-06-01 09:05:00,95.0,95.04,94.99,95.035,222800000.0
2009-06-01 09:06:00,95.03,95.08,95.025,95.03,602400000.0
2009-06-01 09:07:00,95.03,95.085,95.02,95.075,428600000.0
2009-06-01 09:08:00,95.075,95.075,95.05,95.06,307800000.0
2009-06-01 09:09:00,95.04,95.05,95.015,95.025,788500000.0
2009-06-01 09:10:00,95.025,95.05,95.0,95.0,510300000.0
2009-06-01 09:11:00,95.0,95.015,94.99,95.005,300600000.0
2009-06-01 09:12:00,95.005,95.03,94.95,94.985,391100000.0
2009-06-01 09:13:00,94.985,95.005,94.98,94.99,295200000.0
2009-06-01 09:14:00,94.985,95.02,94.985,94.99,638600000.0
2009-06-01 09:15:00,94.99,95.03,94.98,95.025,330700000.0
2009-06-01 09:16:00,95.025,95.04,95.01,95.03,431599999.0
2009-06-01 09:17:00,95.03,95.03,95.015,95.02,467500000.0
2009-06-01 09:18:00,95.025,95.03,95.005,95.015,321800000.0
2009-06-01 09:19:00,95.015,95.025,94.99,94.995,280800000.0
2009-06-01 09:20:00,94.99,94.99,94.955,94.97,288100000.0
2009-06-01 09:21:00,94.97,94.97,94.895,94.93,308800000.0
2009-06-01 09:22:00,94.93,94.945,94.925,94.93,274800001.0
2009-06-01 09:23:00,94.93,94.935,94.895,94.915,360800000.0
2009-06-01 09:24:00,94.915,94.955,94.9,94.92,448600000.0
2009-06-01 09:25:00,94.91,94.93,94.87,94.87,642499999.0
2009-06-01 09:26:00,94.87,94.88,94.855,94.87,341000000.0
2009-06-01 09:27:00,94.875,94.905,94.875,94.895,237600000.0
2009-06-01 09:28:00,94.895,94.92,94.865,94.87,711000000.0
2009-06-01 09:29:00,94.885,94.915,94.78,94.79,547500001.0
2009-06-01 09:30:00,94.795,94.81,94.765,94.775,196400000.0
2009-06-01 09:31:00,94.775,94.795,94.765,94.795,376400000.0
2009-06-01 09:32:00,94.795,94.81,94.785,94.79,377800000.0
2009-06-01 09:33:00,94.795,94.81,94.755,94.785,533400000.0
2009-06-01 09:34:00,94.79,94.815,94.79,94.8,363800002.0
2009-06-01 09:35:00,94.8,94.8,94.765,94.78,436200000.0
2009-06-01 09:36:00,94.78,94.8,94.76,94.785,498599999.0
2009-06-01 09:37:00,94.785,94.8,94.775,94.78,538000000.0
2009-06-01 09:38:00,94.78,94.79,94.76,94.78,481100001.0
2009-06-01 09:39:00,94.785,94.785,94.705,94.715,842600003.0
2009-06-01 09:40:00,94.72,94.74,94.675,94.695,466300000.0
2009-06-01 09:41:00,94.69,94.715,94.665,94.68,261900000.0
2009-06-01 09:42:00,94.68,94.69,94.65,94.665,354200001.0
2009-06-01 09:43:00,94.665,94.73,94.665,94.72,373300000.0
2009-06-01 09:44:00,94.72,94.735,94.715,94.725,87300000.0
2009-06-01 09:45:00,94.72,94.74,94.705,94.72,523200001.0
2009-06-01 09:46:00,94.72,94.74,94.7,94.72,493299999.0
2009-06-01 09:47:00,94.72,94.725,94.695,94.7,374600000.0
2009-06-01 09:48:00,94.69,94.695,94.67,94.67,732599999.0
2009-06-01 09:49:00,94.67,94.67,94.64,94.66,401800000.0
2009-06-01 09:50:00,94.655,94.67,94.645,94.65,112000000.0
2009-06-01 09:51:00,94.655,94.68,94.65,94.67,615400002.0
2009-06-01 09:52:00,94.675,94.69,94.665,94.68,529800002.0
2009-06-01 09:53:00,94.68,94.72,94.67,94.705,792800001.0
2009-06-01 09:54:00,94.705,94.725,94.705,94.71,468000000.0
2009-06-01 09:55:00,94.71,94.73,94.705,94.72,300400000.0
2009-06-01 09:56:00,94.72,94.73,94.72,94.72,61600000.0
2009-06-01 09:57:00,94.72,94.74,94.715,94.73,282200000.0
2009-06-01 09:58:00,94.735,94.75,94.72,94.73,177400000.0
2009-06-01 09:59:00,94.73,94.77,94.73,94.76,479200000.0
2009-06-01 10:00:00,94.75,94.765,94.72,94.75,414500000.0
2009-06-01 10:01:00,94.745,94.77,94.73,94.755,547200000.0
2009-06-01 10:02:00,94.755,94.76,94.735,94.745,807400002.0
2009-06-01 10:03:00,94.745,94.75,94.725,94.73,506600000.0
2009-06-01 10:04:00,94.725,94.73,94.715,94.725,447400000.0
2009-06-01 10:05:00,94.725,94.735,94.715,94.725,643400001.0
2009-06-01 10:06:00,94.72,94.77,94.72,94.735,654699995.0
2009-06-01 10:07:00,94.73,94.765,94.73,94.765,161600000.0
2009-06-01 10:08:00,94.76,94.765,94.69,94.7,429000001.0
2009-06-01 10:09:00,94.7,94.715,94.69,94.715,357800001.0
2009-06-01 10:10:00,94.71,94.72,94.695,94.71,121000000.0
2009-06-01 10:11:00,94.7,94.71,94.67,94.675,211699999.0
2009-06-01 10:12:00,94.675,94.68,94.615,94.62,616200000.0
2009-06-01 10:13:00,94.625,94.63,94.555,94.56,884200007.0
2009-06-01 10:14:00,94.56,94.585,94.54,94.565,400800000.0
2009-06-01 10:15:00,94.565,94.6,94.56,94.6,241900001.0
2009-06-01 10:16:00,94.61,94.645,94.61,94.635,394600000.0
2009-06-01 10:17:00,94.635,94.64,94.61,94.61,474800000.0
2009-06-01 10:18:00,94.61,94.65,94.61,94.64,395000000.0
2009-06-01 10:19:00,94.64,94.685,94.63,94.645,641300000.0
2009-06-01 10:20:00,94.645,94.655,94.63,94.645,732999997.0
2009-06-01 10:21:00,94.645,94.695,94.645,94.675,1004200000.0
2009-06-01 10:22:00,94.67,94.745,94.67,94.73,384600000.0
2009-06-01 10:23:00,94.73,94.75,94.7,94.74,496199994.0
2009-06-01 10:24:00,94.74,94.745,94.635,94.66,847200001.0
2009-06-01 10:25:00,94.655,94.685,94.615,94.65,390700000.0
2009-06-01 10:26:00,94.65,94.655,94.635,94.64,228600000.0
2009-06-01 10:27:00,94.64,94.65,94.615,94.63,693000002.0
2009-06-01 10:28:00,94.63,94.63,94.6,94.615,272600000.0
2009-06-01 10:29:00,94.615,94.62,94.565,94.58,631200000.0
2009-06-01 10:30:00,94.58,94.61,94.57,94.595,331400000.0
2009-06-01 10:31:00,94.595,94.6,94.575,94.59,251600000.0
2009-06-01 10:32:00,94.585,94.61,94.585,94.6,407000002.0
2009-06-01 10:33:00,94.605,94.635,94.605,94.615,412800002.0
2009-06-01 10:34:00,94.61,94.64,94.605,94.625,650599998.0
2009-06-01 10:35:00,94.63,94.645,94.615,94.64,282600000.0
2009-06-01 10:36:00,94.635,94.67,94.625,94.655,725600000.0
2009-06-01 10:37:00,94.655,94.71,94.625,94.64,787199999.0
2009-06-01 10:38:00,94.64,94.665,94.63,94.65,294400000.0
2009-06-01 10:39:00,94.655,94.685,94.645,94.655,453300000.0
2009-06-01 10:40:00,94.655,94.665,94.63,94.64,427100000.0
2009-06-01 10:41:00,94.64,94.66,94.62,94.625,605500000.0
2009-06-01 10:42:00,94.625,94.635,94.59,94.595,682700000.0
2009-06-01 10:43:00,94.595,94.625,94.595,94.62,240000000.0
2009-06-01 10:44:00,94.615,94.62,94.595,94.62,233000000.0
2009-06-01 10:45:00,94.62,94.62,94.57,94.59,279000000.0
2009-06-01 10:46:00,94.59,94.61,94.53,94.54,475999999.0
2009-06-01 10:47:00,94.54,94.56,94.53,94.53,419500000.0
2009-06-01 10:48:00,94.53,94.54,94.515,94.535,540599997.0
2009-06-01 10:49:00,94.525,94.53,94.51,94.525,615400000.0
2009-06-01 10:50:00,94.525,94.53,94.515,94.525,212000000.0
2009-06-01 10:51:00,94.525,94.53,94.505,94.52,295599999.0
2009-06-01 10:52:00,94.52,94.585,94.52,94.55,466700002.0
2009-06-01 10:53:00,94.54,94.56,94.53,94.545,528800001.0
2009-06-01 10:54:00,94.545,94.55,94.53,94.54,278200000.0
2009-06-01 10:55:00,94.54,94.56,94.535,94.54,274400000.0
2009-06-01 10:56:00,94.535,94.54,94.515,94.52,384300000.0
2009-06-01 10:57:00,94.52,94.54,94.48,94.495,713400002.0
2009-06-01 10:58:00,94.485,94.52,94.455,94.5,848800006.0
2009-06-01 10:59:00,94.505,94.505,94.475,94.48,466800001.0
2009-06-01 11:00:00,94.48,94.48,94.465,94.47,368200001.0
2009-06-01 11:01:00,94.47,94.485,94.445,94.48,385500000.0
2009-06-01 11:02:00,94.48,94.52,94.48,94.51,506999998.0
2009-06-01 11:03:00,94.51,94.52,94.505,94.51,618799998.0
2009-06-01 11:04:00,94.51,94.54,94.49,94.54,495000001.0
2009-06-01 11:05:00,94.53,94.535,94.515,94.525,529000000.0
2009-06-01 11:06:00,94.525,94.535,94.52,94.52,502799998.0
2009-06-01 11:07:00,94.52,94.545,94.52,94.53,371599998.0
2009-06-01 11:08:00,94.53,94.55,94.53,94.535,351999999.0
2009-06-01 11:09:00,94.535,94.54,94.525,94.525,471200000.0
2009-06-01 11:10:00,94.525,94.54,94.525,94.54,307200000.0
2009-06-01 11:11:00,94.54,94.575,94.54,94.565,579000000.0
2009-06-01 11:12:00,94.565,94.615,94.565,94.615,435600000.0
2009-06-01 11:13:00,94.615,94.625,94.585,94.615,922800004.0
2009-06-01 11:14:00,94.615,94.685,94.615,94.67,707300002.0
2009-06-01 11:15:00,94.67,94.71,94.665,94.665,917000001.0
2009-06-01 11:16:00,94.665,94.68,94.65,94.655,367900000.0
2009-06-01 11:17:00,94.655,94.66,94.625,94.635,464800001.0
2009-06-01 11:18:00,94.635,94.64,94.63,94.64,198000000.0
2009-06-01 11:19:00,94.64,94.64,94.63,94.63,318400000.0
2009-06-01 11:20:00,94.625,94.63,94.605,94.61,364200000.0
2009-06-01 11:21:00,94.61,94.62,94.61,94.61,279600000.0
2009-06-01 11:22:00,94.61,94.63,94.605,94.63,115800000.0
2009-06-01 11:23:00,94.625,94.635,94.61,94.62,181800000.0
2009-06-01 11:24:00,94.615,94.63,94.61,94.625,215000000.0
2009-06-01 11:25:00,94.625,94.63,94.595,94.6,194599996.0
2009-06-01 11:26:00,94.59,94.59,94.575,94.58,367500000.0
2009-06-01 11:27:00,94.575,94.575,94.545,94.555,694600000.0
2009-06-01 11:28:00,94.56,94.575,94.55,94.565,155300000.0
2009-06-01 11:29:00,94.565,94.565,94.525,94.535,180400000.0
2009-06-01 11:30:00,94.535,94.565,94.535,94.555,321000000.0
2009-06-01 11:31:00,94.555,94.58,94.54,94.57,368200000.0
2009-06-01 11:32:00,94.57,94.575,94.55,94.57,209300000.0
2009-06-01 11:33:00,94.575,94.575,94.565,94.565,78000000.0
2009-06-01 11:34:00,94.57,94.63,94.57,94.63,212700000.0
2009-06-01 11:35:00,94.63,94.63,94.61,94.62,157900000.0
2009-06-01 11:36:00,94.62,94.62,94.6,94.605,183600001.0
2009-06-01 11:37:00,94.605,94.605,94.575,94.58,532400001.0
2009-06-01 11:38:00,94.58,94.585,94.57,94.57,241400000.0
2009-06-01 11:39:00,94.57,94.605,94.57,94.59,681799997.0
2009-06-01 11:40:00,94.59,94.61,94.585,94.6,306800001.0
2009-06-01 11:41:00,94.595,94.6,94.58,94.59,687600001.0
2009-06-01 11:42:00,94.595,94.6,94.58,94.585,610200001.0
2009-06-01 11:43:00,94.585,94.605,94.575,94.59,446800001.0
2009-06-01 11:44:00,94.59,94.61,94.575,94.585,585200003.0
2009-06-01 11:45:00,94.585,94.585,94.565,94.58,396999995.0
2009-06-01 11:46:00,94.57,94.585,94.555,94.565,475399999.0
2009-06-01 11:47:00,94.565,94.565,94.54,94.555,218199999.0
2009-06-01 11:48:00,94.555,94.58,94.545,94.56,357400000.0
2009-06-01 11:49:00,94.565,94.57,94.54,94.56,809800005.0
2009-06-01 11:50:00,94.545,94.56,94.535,94.55,559600002.0
2009-06-01 11:51:00,94.535,94.555,94.535,94.55,293000002.0
2009-06-01 11:52:00,94.555,94.565,94.55,94.565,143200000.0
2009-06-01 11:53:00,94.555,94.58,94.55,94.57,316600001.0
2009-06-01 11:54:00,94.57,94.58,94.56,94.56,287200000.0
2009-06-01 11:55:00,94.57,94.585,94.56,94.58,712000007.0
2009-06-01 11:56:00,94.58,94.59,94.575,94.58,431200001.0
2009-06-01 11:57:00,94.58,94.59,94.565,94.59,596000001.0
2009-06-01 11:58:00,94.59,94.59,94.585,94.59,82800000.0
2009-06-01 11:59:00,94.59,94.595,94.58,94.59,196200000.0
2009-06-01 12:00:00,94.585,94.59,94.58,94.58,238600000.0
2009-06-01 12:01:00,94.58,94.58,94.575,94.58,209200000.0
2009-06-01 12:02:00,94.59,94.645,94.58,94.64,703399999.0
2009-06-01 12:03:00,94.64,94.65,94.57,94.595,331900000.0
2009-06-01 12:04:00,94.59,94.605,94.58,94.595,372400000.0
2009-06-01 12:05:00,94.595,94.6,94.58,94.58,291800000.0
2009-06-01 12:06:00,94.58,94.595,94.58,94.585,292200000.0
2009-06-01 12:07:00,94.6,94.61,94.59,94.595,273800000.0
2009-06-01 12:08:00,94.595,94.605,94.585,94.6,207000000.0
2009-06-01 12:09:00,94.6,94.61,94.6,94.605,101000000.0
2009-06-01 12:10:00,94.61,94.65,94.6,94.65,489400001.0
2009-06-01 12:11:00,94.66,94.665,94.635,94.665,510200002.0
2009-06-01 12:12:00,94.665,94.665,94.645,94.65,801200001.0
2009-06-01 12:13:00,94.655,94.66,94.645,94.65,480600000.0
2009-06-01 12:14:00,94.65,94.67,94.65,94.67,270400000.0
2009-06-01 12:15:00,94.665,94.68,94.665,94.68,328800000.0
2009-06-01 12:16:00,94.68,94.685,94.67,94.67,238699999.0
2009-06-01 12:17:00,94.665,94.73,94.66,94.725,419000000.0
2009-06-01 12:18:00,94.72,94.73,94.71,94.72,145800000.0
2009-06-01 12:19:00,94.72,94.735,94.715,94.73,555300000.0
2009-06-01 12:20:00,94.735,94.765,94.735,94.76,515200001.0
2009-06-01 12:21:00,94.755,94.76,94.74,94.76,492400002.0
2009-06-01 12:22:00,94.745,94.76,94.74,94.75,351799997.0
2009-06-01 12:23:00,94.75,94.75,94.735,94.74,178600000.0
2009-06-01 12:24:00,94.74,94.75,94.725,94.73,356000000.0
2009-06-01 12:25:00,94.73,94.76,94.73,94.75,639300000.0
2009-06-01 12:26:00,94.75,94.76,94.74,94.745,242800000.0
2009-06-01 12:27:00,94.755,94.755,94.74,94.74,372400000.0
2009-06-01 12:28:00,94.74,94.745,94.735,94.745,176600000.0
2009-06-01 12:29:00,94.745,94.745,94.68,94.695,358000000.0
2009-06-01 12:30:00,94.68,94.685,94.655,94.655,500399999.0
2009-06-01 12:31:00,94.65,94.66,94.645,94.655,229200000.0
2009-06-01 12:32:00,94.655,94.665,94.645,94.665,225599999.0
2009-06-01 12:33:00,94.66,94.685,94.66,94.675,219400001.0
2009-06-01 12:34:00,94.675,94.7,94.665,94.675,499000000.0
2009-06-01 12:35:00,94.68,94.685,94.67,94.675,508999999.0
2009-06-01 12:36:00,94.675,94.685,94.66,94.66,414799999.0
2009-06-01 12:37:00,94.66,94.67,94.635,94.66,616799999.0
2009-06-01 12:38:00,94.66,94.685,94.66,94.685,167800000.0
2009-06-01 12:39:00,94.685,94.69,94.665,94.67,554200001.0
2009-06-01 12:40:00,94.67,94.68,94.665,94.68,169999995.0
2009-06-01 12:41:00,94.68,94.69,94.68,94.69,45400000.0
2009-06-01 12:42:00,94.69,94.69,94.675,94.685,129400000.0
2009-06-01 12:43:00,94.685,94.705,94.685,94.7,486400000.0
2009-06-01 12:44:00,94.7,94.71,94.7,94.7,123400000.0
2009-06-01 12:45:00,94.7,94.7,94.68,94.685,643400001.0
2009-06-01 12:46:00,94.685,94.69,94.68,94.68,318800000.0
2009-06-01 12:47:00,94.68,94.685,94.68,94.68,142800000.0
2009-06-01 12:48:00,94.68,94.68,94.68,94.68,164600000.0
2009-06-01 12:49:00,94.68,94.69,94.68,94.685,292400000.0
2009-06-01 12:50:00,94.685,94.705,94.685,94.705,292800000.0
2009-06-01 12:51:00,94.7,94.7,94.7,94.7,10800000.0
2009-06-01 12:52:00,94.7,94.7,94.7,94.7,264000000.0
2009-06-01 12:53:00,94.7,94.705,94.7,94.705,251200000.0
2009-06-01 12:54:00,94.705,94.71,94.7,94.71,416200001.0
2009-06-01 12:55:00,94.72,94.735,94.715,94.72,294000001.0
2009-06-01 12:56:00,94.72,94.73,94.72,94.725,207200003.0
2009-06-01 12:57:00,94.725,94.73,94.72,94.725,323699999.0
2009-06-01 12:58:00,94.725,94.73,94.72,94.725,227600001.0
2009-06-01 12:59:00,94.725,94.73,94.72,94.725,232400000.0
2009-06-01 13:00:00,94.73,94.75,94.72,94.745,386799999.0
2009-06-01 13:01:00,94.745,94.765,94.74,94.745,98800000.0
2009-06-01 13:02:00,94.745,94.775,94.745,94.77,205100000.0
2009-06-01 13:03:00,94.77,94.77,94.765,94.77,122000000.0
2009-06-01 13:04:00,94.77,94.77,94.765,94.77,138000000.0
2009-06-01 13:05:00,94.77,94.775,94.73,94.745,392600000.0
2009-06-01 13:06:00,94.745,94.75,94.725,94.73,224000001.0
2009-06-01 13:07:00,94.73,94.73,94.715,94.73,466800002.0
2009-06-01 13:08:00,94.73,94.75,94.73,94.735,197200002.0
2009-06-01 13:09:00,94.75,94.755,94.745,94.75,235199999.0
2009-06-01 13:10:00,94.75,94.76,94.75,94.76,260500000.0
2009-06-01 13:11:00,94.76,94.77,94.755,94.77,515399996.0
2009-06-01 13:12:00,94.77,94.79,94.76,94.79,106200000.0
2009-06-01 13:13:00,94.79,94.79,94.775,94.78,318400000.0
2009-06-01 13:14:00,94.78,94.81,94.78,94.805,518999996.0
2009-06-01 13:15:00,94.805,94.805,94.76,94.78,582900001.0
2009-06-01 13:16:00,94.78,94.78,94.745,94.75,498000004.0
2009-06-01 13:17:00,94.75,94.75,94.74,94.74,308800000.0
2009-06-01 13:18:00,94.75,94.79,94.75,94.79,139000001.0
2009-06-01 13:19:00,94.79,94.79,94.785,94.79,82800000.0
2009-06-01 13:20:00,94.795,94.815,94.795,94.815,137799998.0
2009-06-01 13:21:00,94.815,94.84,94.815,94.83,181400000.0
2009-06-01 13:22:00,94.83,94.84,94.83,94.835,268400000.0
2009-06-01 13:23:00,94.835,94.84,94.825,94.83,320800001.0
2009-06-01 13:24:00,94.825,94.83,94.82,94.82,128000000.0
2009-06-01 13:25:00,94.82,94.82,94.81,94.81,290800000.0
2009-06-01 13:26:00,94.81,94.825,94.81,94.82,240400000.0
2009-06-01 13:27:00,94.82,94.825,94.82,94.82,90600000.0
2009-06-01 13:28:00,94.82,94.825,94.8,94.815,345800000.0
2009-06-01 13:29:00,94.815,94.85,94.815,94.835,470700000.0
2009-06-01 13:30:00,94.85,94.855,94.84,94.855,195400000.0
2009-06-01 13:31:00,94.85,94.88,94.85,94.875,476399997.0
2009-06-01 13:32:00,94.875,94.88,94.86,94.865,153800001.0
2009-06-01 13:33:00,94.865,94.87,94.84,94.87,425600001.0
2009-06-01 13:34:00,94.875,94.91,94.87,94.89,238600000.0
2009-06-01 13:35:00,94.89,94.91,94.88,94.9,355900000.0
2009-06-01 13:36:00,94.9,94.94,94.9,94.93,726699998.0
2009-06-01 13:37:00,94.925,94.95,94.915,94.945,342500000.0
2009-06-01 13:38:00,94.94,94.97,94.935,94.96,400400000.0
2009-06-01 13:39:00,94.96,94.96,94.935,94.94,598999999.0
2009-06-01 13:40:00,94.95,94.95,94.93,94.935,505399999.0
2009-06-01 13:41:00,94.935,94.94,94.91,94.91,946199999.0
2009-06-01 13:42:00,94.91,94.92,94.895,94.92,795100000.0
2009-06-01 13:43:00,94.92,94.935,94.9,94.91,314000000.0
2009-06-01 13:44:00,94.91,94.91,94.895,94.9,345900000.0
2009-06-01 13:45:00,94.9,94.93,94.9,94.91,425200000.0
2009-06-01 13:46:00,94.905,94.96,94.905,94.945,213600000.0
2009-06-01 13:47:00,94.945,94.965,94.935,94.96,272400000.0
2009-06-01 13:48:00,94.955,94.96,94.95,94.96,142399999.0
2009-06-01 13:49:00,94.96,94.96,94.915,94.935,321100000.0
2009-06-01 13:50:00,94.93,94.96,94.93,94.95,575800000.0
2009-06-01 13:51:00,94.95,94.97,94.95,94.96,519400000.0
2009-06-01 13:52:00,94.96,94.96,94.955,94.96,93000000.0
2009-06-01 13:53:00,94.96,94.96,94.95,94.95,218800000.0
2009-06-01 13:54:00,94.95,94.96,94.945,94.95,150600000.0
2009-06-01 13:55:00,94.955,94.96,94.95,94.96,381000005.0
2009-06-01 13:56:00,94.96,94.975,94.96,94.97,275200000.0
2009-06-01 13:57:00,94.97,94.97,94.935,94.94,157800000.0
2009-06-01 13:58:00,94.945,94.955,94.94,94.95,238200000.0
2009-06-01 13:59:00,94.95,94.95,94.935,94.94,188200000.0
2009-06-01 14:00:00,94.935,94.95,94.895,94.91,350000001.0
2009-06-01 14:01:00,94.91,94.935,94.905,94.93,391599997.0
2009-06-01 14:02:00,94.93,94.935,94.92,94.92,294800000.0
2009-06-01 14:03:00,94.92,94.92,94.905,94.915,90000000.0
2009-06-01 14:04:00,94.915,94.915,94.86,94.86,579800000.0
2009-06-01 14:05:00,94.86,94.875,94.82,94.82,425000000.0
2009-06-01 14:06:00,94.82,94.83,94.8,94.805,495200001.0
2009-06-01 14:07:00,94.805,94.85,94.785,94.835,506200003.0
2009-06-01 14:08:00,94.835,94.85,94.815,94.83,532000000.0
2009-06-01 14:09:00,94.82,94.845,94.82,94.84,214800000.0
2009-06-01 14:10:00,94.835,94.855,94.825,94.83,220600000.0
2009-06-01 14:11:00,94.83,94.845,94.83,94.835,153600000.0
2009-06-01 14:12:00,94.835,94.86,94.83,94.85,399200000.0
2009-06-01 14:13:00,94.85,94.855,94.845,94.85,164000000.0
2009-06-01 14:14:00,94.855,94.86,94.845,94.85,236600000.0
2009-06-01 14:15:00,94.85,94.875,94.84,94.865,119800000.0
2009-06-01 14:16:00,94.865,94.875,94.855,94.855,339400000.0
2009-06-01 14:17:00,94.855,94.87,94.855,94.87,120800000.0
2009-06-01 14:18:00,94.87,94.87,94.845,94.85,453600000.0
2009-06-01 14:19:00,94.855,94.87,94.85,94.855,242400000.0
2009-06-01 14:20:00,94.855,94.87,94.85,94.86,233400000.0
2009-06-01 14:21:00,94.86,94.87,94.855,94.87,181600000.0
2009-06-01 14:22:00,94.87,94.895,94.87,94.895,189200000.0
2009-06-01 14:23:00,94.895,94.905,94.89,94.905,140000000.0
2009-06-01 14:24:00,94.905,94.91,94.895,94.905,266200000.0
2009-06-01 14:25:00,94.905,94.93,94.905,94.925,194000000.0
2009-06-01 14:26:00,94.925,94.955,94.92,94.94,279800000.0
2009-06-01 14:27:00,94.94,94.95,94.925,94.95,369700000.0
2009-06-01 14:28:00,94.945,94.96,94.925,94.95,255700000.0
2009-06-01 14:29:00,94.95,94.96,94.925,94.955,448500000.0
2009-06-01 14:30:00,94.95,95.14,94.945,95.14,609800001.0
2009-06-01 14:31:00,95.13,95.19,95.125,95.19,290400000.0
2009-06-01 14:32:00,95.18,95.22,95.165,95.2,271600001.0
2009-06-01 14:33:00,95.2,95.2,95.15,95.165,336300000.0
2009-06-01 14:34:00,95.17,95.17,95.13,95.135,296400000.0
2009-06-01 14:35:00,95.13,95.16,95.13,95.14,180400000.0
2009-06-01 14:36:00,95.14,95.15,95.1,95.145,418800000.0
2009-06-01 14:37:00,95.15,95.15,95.125,95.15,478400000.0
2009-06-01 14:38:00,95.15,95.205,95.14,95.205,543800003.0
2009-06-01 14:39:00,95.195,95.26,95.195,95.23,790800002.0
2009-06-01 14:40:00,95.245,95.245,95.21,95.22,915200001.0
2009-06-01 14:41:00,95.22,95.34,95.215,95.305,603000001.0
2009-06-01 14:42:00,95.3,95.305,95.28,95.3,454999999.0
2009-06-01 14:43:00,95.3,95.395,95.295,95.385,537299999.0
2009-06-01 14:44:00,95.385,95.39,95.33,95.34,437799999.0
2009-06-01 14:45:00,95.35,95.5,95.32,95.485,400600000.0
2009-06-01 14:46:00,95.47,95.475,95.425,95.435,554000003.0
2009-06-01 14:47:00,95.43,95.46,95.41,95.415,625500001.0
2009-06-01 14:48:00,95.425,95.425,95.355,95.365,620199999.0
2009-06-01 14:49:00,95.37,95.385,95.355,95.36,425299999.0
2009-06-01 14:50:00,95.36,95.36,95.3,95.3,463800001.0
2009-06-01 14:51:00,95.3,95.32,95.27,95.285,497200000.0
2009-06-01 14:52:00,95.285,95.29,95.265,95.29,210600000.0
2009-06-01 14:53:00,95.295,95.3,95.285,95.285,155500000.0
2009-06-01 14:54:00,95.295,95.305,95.28,95.3,1149200003.0
2009-06-01 14:55:00,95.29,95.32,95.285,95.3,683299998.0
2009-06-01 14:56:00,95.305,95.335,95.3,95.32,1086600003.0
2009-06-01 14:57:00,95.32,95.37,95.32,95.35,785300000.0
2009-06-01 14:58:00,95.35,95.36,95.33,95.33,462800000.0
2009-06-01 14:59:00,95.33,95.35,95.315,95.345,459800001.0
2009-06-01 15:00:00,95.345,95.395,95.34,95.395,465599999.0
2009-06-01 15:01:00,95.395,95.445,95.395,95.42,669599999.0
2009-06-01 15:02:00,95.42,95.5,95.39,95.395,471200000.0
2009-06-01 15:03:00,95.4,95.465,95.4,95.43,449599999.0
2009-06-01 15:04:00,95.43,95.465,95.43,95.445,204900000.0
2009-06-01 15:05:00,95.445,95.535,95.445,95.48,636699997.0
2009-06-01 15:06:00,95.48,95.48,95.44,95.475,595000000.0
2009-06-01 15:07:00,95.475,95.505,95.455,95.465,439400000.0
2009-06-01 15:08:00,95.465,95.54,95.465,95.5,506600002.0
2009-06-01 15:09:00,95.5,95.5,95.465,95.495,337599999.0
2009-06-01 15:10:00,95.495,95.52,95.465,95.51,636899999.0
2009-06-01 15:11:00,95.505,95.54,95.505,95.525,739799999.0
2009-06-01 15:12:00,95.525,95.62,95.525,95.6,701900001.0
2009-06-01 15:13:00,95.595,95.69,95.59,95.69,782899998.0
2009-06-01 15:14:00,95.685,95.73,95.67,95.73,892100004.0
2009-06-01 15:15:00,95.725,95.735,95.685,95.685,780099996.0
2009-06-01 15:16:00,95.685,95.69,95.66,95.675,523199999.0
2009-06-01 15:17:00,95.665,95.67,95.61,95.61,633799999.0
2009-06-01 15:18:00,95.62,95.63,95.58,95.58,819200003.0
2009-06-01 15:19:00,95.58,95.625,95.575,95.625,390200000.0
2009-06-01 15:20:00,95.625,95.67,95.625,95.64,514400001.0
2009-06-01 15:21:00,95.635,95.635,95.61,95.63,402800001.0
2009-06-01 15:22:00,95.63,95.65,95.55,95.565,484500001.0
2009-06-01 15:23:00,95.57,95.595,95.555,95.56,586999999.0
2009-06-01 15:24:00,95.555,95.605,95.555,95.585,297600001.0
2009-06-01 15:25:00,95.58,95.585,95.555,95.565,341800001.0
2009-06-01 15:26:00,95.57,95.6,95.555,95.59,535200001.0
2009-06-01 15:27:00,95.59,95.59,95.57,95.59,381999999.0
2009-06-01 15:28:00,95.59,95.59,95.575,95.59,228400000.0
2009-06-01 15:29:00,95.59,95.61,95.58,95.6,241000000.0
2009-06-01 15:30:00,95.61,95.635,95.59,95.62,300400000.0
2009-06-01 15:31:00,95.62,95.645,95.62,95.63,509300000.0
2009-06-01 15:32:00,95.63,95.65,95.61,95.625,505900000.0
2009-06-01 15:33:00,95.625,95.65,95.61,95.64,549100000.0
2009-06-01 15:34:00,95.64,95.7,95.64,95.66,473400000.0
2009-06-01 15:35:00,95.66,95.67,95.645,95.645,658500000.0
2009-06-01 15:36:00,95.645,95.66,95.635,95.655,500600000.0
2009-06-01 15:37:00,95.655,95.66,95.605,95.605,702500000.0
2009-06-01 15:38:00,95.605,95.61,95.59,95.59,509400000.0
2009-06-01 15:39:00,95.59,95.6,95.56,95.56,503700000.0
2009-06-01 15:40:00,95.56,95.58,95.53,95.57,391599999.0
2009-06-01 15:41:00,95.57,95.62,95.555,95.6,519899999.0
2009-06-01 15:42:00,95.6,95.63,95.58,95.58,554400000.0
2009-06-01 15:43:00,95.58,95.61,95.58,95.6,987200003.0
2009-06-01 15:44:00,95.6,95.63,95.6,95.6,486400001.0
2009-06-01 15:45:00,95.6,95.635,95.57,95.57,389600000.0
2009-06-01 15:46:00,95.57,95.59,95.57,95.58,410600000.0
2009-06-01 15:47:00,95.58,95.58,95.55,95.55,402900000.0
2009-06-01 15:48:00,95.55,95.565,95.55,95.555,198400000.0
2009-06-01 15:49:00,95.55,95.565,95.54,95.56,357299999.0
2009-06-01 15:50:00,95.56,95.59,95.56,95.59,139200000.0
2009-06-01 15:51:00,95.585,95.63,95.585,95.625,300600000.0
2009-06-01 15:52:00,95.63,95.65,95.6,95.64,639400000.0
2009-06-01 15:53:00,95.64,95.655,95.63,95.63,489499999.0
2009-06-01 15:54:00,95.63,95.64,95.62,95.635,538000000.0
2009-06-01 15:55:00,95.635,95.69,95.635,95.66,549999999.0
2009-06-01 15:56:00,95.66,95.695,95.65,95.68,361999999.0
2009-06-01 15:57:00,95.685,95.74,95.685,95.7,377000000.0
2009-06-01 15:58:00,95.7,95.8,95.7,95.8,348400000.0
2009-06-01 15:59:00,95.81,95.81,95.735,95.755,453199998.0
2009-06-01 16:00:00,95.755,95.8,95.73,95.775,594800000.0
2009-06-01 16:01:00,95.785,95.92,95.78,95.92,522500000.0
2009-06-01 16:02:00,95.915,95.945,95.9,95.915,502799999.0
2009-06-01 16:03:00,95.905,95.98,95.905,95.92,685800000.0
2009-06-01 16:04:00,95.92,95.95,95.915,95.95,654999999.0
2009-06-01 16:05:00,95.945,96.04,95.945,96.02,829900000.0
2009-06-01 16:06:00,96.01,96.04,95.995,96.02,490600000.0
2009-06-01 16:07:00,96.02,96.14,96.015,96.125,502200000.0
2009-06-01 16:08:00,96.125,96.16,96.105,96.14,476500000.0
2009-06-01 16:09:00,96.14,96.325,96.135,96.265,708600001.0
2009-06-01 16:10:00,96.265,96.36,96.265,96.285,471900001.0
2009-06-01 16:11:00,96.28,96.315,96.26,96.27,890599999.0
2009-06-01 16:12:00,96.26,96.28,96.23,96.25,715900001.0
2009-06-01 16:13:00,96.25,96.25,96.205,96.22,491800000.0
2009-06-01 16:14:00,96.22,96.22,96.2,96.205,511100000.0
2009-06-01 16:15:00,96.205,96.24,96.19,96.22,563000000.0
2009-06-01 16:16:00,96.22,96.3,96.215,96.285,576800000.0
2009-06-01 16:17:00,96.28,96.365,96.27,96.35,483900000.0
2009-06-01 16:18:00,96.35,96.37,96.32,96.325,489500000.0
2009-06-01 16:19:00,96.325,96.335,96.29,96.325,431600000.0
2009-06-01 16:20:00,96.32,96.345,96.31,96.32,367800000.0
2009-06-01 16:21:00,96.33,96.34,96.3,96.3,326000000.0
2009-06-01 16:22:00,96.3,96.31,96.29,96.31,552600000.0
2009-06-01 16:23:00,96.31,96.335,96.3,96.31,577200000.0
2009-06-01 16:24:00,96.315,96.32,96.305,96.31,540100000.0
2009-06-01 16:25:00,96.31,96.43,96.3,96.385,492500000.0
2009-06-01 16:26:00,96.4,96.44,96.365,96.37,357500000.0
2009-06-01 16:27:00,96.375,96.43,96.35,96.41,370100000.0
2009-06-01 16:28:00,96.41,96.42,96.36,96.375,481900001.0
2009-06-01 16:29:00,96.37,96.39,96.36,96.385,510000000.0
2009-06-01 16:30:00,96.385,96.405,96.365,96.4,625100002.0
2009-06-01 16:31:00,96.395,96.41,96.385,96.395,340400000.0
2009-06-01 16:32:00,96.39,96.4,96.325,96.325,515500000.0
2009-06-01 16:33:00,96.325,96.33,96.315,96.33,415800000.0
2009-06-01 16:34:00,96.325,96.33,96.295,96.3,405700000.0
2009-06-01 16:35:00,96.3,96.33,96.3,96.32,359200000.0
2009-06-01 16:36:00,96.32,96.34,96.315,96.32,546200000.0
2009-06-01 16:37:00,96.325,96.33,96.315,96.315,230200000.0
2009-06-01 16:38:00,96.31,96.315,96.3,96.305,387800000.0
2009-06-01 16:39:00,96.305,96.33,96.305,96.305,378000000.0
2009-06-01 16:40:00,96.31,96.335,96.3,96.3,170500000.0
2009-06-01 16:41:00,96.3,96.385,96.3,96.38,311900000.0
2009-06-01 16:42:00,96.375,96.4,96.31,96.36,609900000.0
2009-06-01 16:43:00,96.36,96.375,96.33,96.35,425500000.0
2009-06-01 16:44:00,96.36,96.36,96.33,96.34,471200000.0
2009-06-01 16:45:00,96.34,96.345,96.32,96.325,712200000.0
2009-06-01 16:46:00,96.33,96.355,96.33,96.345,344600000.0
2009-06-01 16:47:00,96.34,96.345,96.275,96.32,393900000.0
2009-06-01 16:48:00,96.325,96.38,96.27,96.28,550800000.0
2009-06-01 16:49:00,96.28,96.315,96.26,96.265,629800000.0
2009-06-01 16:50:00,96.265,96.3,96.26,96.29,198700000.0
2009-06-01 16:51:00,96.29,96.29,96.26,96.28,600500000.0
2009-06-01 16:52:00,96.28,96.3,96.27,96.29,213600000.0
2009-06-01 16:53:00,96.29,96.32,96.29,96.31,176600000.0
2009-06-01 16:54:00,96.31,96.33,96.305,96.32,440400001.0
2009-06-01 16:55:00,96.32,96.4,96.32,96.38,595900000.0
2009-06-01 16:56:00,96.38,96.44,96.38,96.435,344400000.0
2009-06-01 16:57:00,96.45,96.515,96.45,96.51,638199999.0
2009-06-01 16:58:00,96.51,96.64,96.5,96.585,639899996.0
2009-06-01 16:59:00,96.58,96.625,96.57,96.615,408499996.0
2009-06-01 17:00:00,96.615,96.64,96.565,96.615,503800000.0
2009-06-01 17:01:00,96.62,96.64,96.605,96.605,483199997.0
2009-06-01 17:02:00,96.605,96.63,96.605,96.62,179200000.0
2009-06-01 17:03:00,96.62,96.62,96.59,96.595,536999999.0
2009-06-01 17:04:00,96.595,96.665,96.595,96.655,367800000.0
2009-06-01 17:05:00,96.655,96.665,96.625,96.655,294200000.0
2009-06-01 17:06:00,96.655,96.74,96.645,96.725,378299994.0
2009-06-01 17:07:00,96.72,96.74,96.705,96.71,408900000.0
2009-06-01 17:08:00,96.71,96.75,96.71,96.745,809400003.0
2009-06-01 17:09:00,96.735,96.78,96.725,96.725,399399998.0
2009-06-01 17:10:00,96.73,96.735,96.69,96.695,314900000.0
2009-06-01 17:11:00,96.695,96.71,96.675,96.675,591199998.0
2009-06-01 17:12:00,96.675,96.68,96.645,96.65,469900000.0
2009-06-01 17:13:00,96.65,96.655,96.63,96.635,647499998.0
2009-06-01 17:14:00,96.635,96.65,96.62,96.63,612000000.0
2009-06-01 17:15:00,96.63,96.66,96.62,96.655,709200001.0
2009-06-01 17:16:00,96.655,96.66,96.63,96.65,305400000.0
2009-06-01 17:17:00,96.65,96.665,96.64,96.645,338699999.0
2009-06-01 17:18:00,96.64,96.645,96.575,96.575,386500003.0
2009-06-01 17:19:00,96.58,96.585,96.57,96.575,626400005.0
2009-06-01 17:20:00,96.58,96.58,96.55,96.55,410799998.0
2009-06-01 17:21:00,96.55,96.575,96.55,96.55,936700001.0
2009-06-01 17:22:00,96.55,96.565,96.515,96.56,497699996.0
2009-06-01 17:23:00,96.56,96.56,96.53,96.55,678800007.0
2009-06-01 17:24:00,96.55,96.56,96.525,96.555,166100000.0
2009-06-01 17:25:00,96.55,96.58,96.54,96.55,504400000.0
2009-06-01 17:26:00,96.55,96.62,96.55,96.615,279600000.0
2009-06-01 17:27:00,96.61,96.62,96.585,96.585,294299998.0
2009-06-01 17:28:00,96.585,96.65,96.585,96.64,560200000.0
2009-06-01 17:29:00,96.635,96.715,96.635,96.665,509700002.0
2009-06-01 17:30:00,96.67,96.715,96.67,96.715,121200000.0
2009-06-01 17:31:00,96.715,96.72,96.7,96.705,206900000.0
2009-06-01 17:32:00,96.705,96.715,96.7,96.7,203700000.0
2009-06-01 17:33:00,96.705,96.705,96.665,96.67,439799998.0
2009-06-01 17:34:00,96.675,96.68,96.625,96.64,206000000.0
2009-06-01 17:35:00,96.64,96.655,96.635,96.65,261000001.0
2009-06-01 17:36:00,96.65,96.655,96.64,96.655,159100000.0
2009-06-01 17:37:00,96.625,96.65,96.625,96.635,256900000.0
2009-06-01 17:38:00,96.635,96.67,96.635,96.655,201400000.0
2009-06-01 17:39:00,96.655,96.655,96.63,96.645,253100000.0
2009-06-01 17:40:00,96.64,96.69,96.635,96.68,286100000.0
2009-06-01 17:41:00,96.68,96.69,96.66,96.675,305700001.0
2009-06-01 17:42:00,96.67,96.675,96.635,96.635,284200000.0
2009-06-01 17:43:00,96.635,96.64,96.63,96.635,156800000.0
2009-06-01 17:44:00,96.635,96.64,96.63,96.64,298400002.0
2009-06-01 17:45:00,96.64,96.645,96.635,96.64,226600000.0
2009-06-01 17:46:00,96.64,96.66,96.635,96.66,136700000.0
2009-06-01 17:47:00,96.65,96.665,96.65,96.655,160300000.0
2009-06-01 17:48:00,96.655,96.68,96.65,96.665,282000000.0
2009-06-01 17:49:00,96.67,96.69,96.655,96.655,230500000.0
2009-06-01 17:50:00,96.67,96.67,96.635,96.64,227800000.0
2009-06-01 17:51:00,96.64,96.67,96.635,96.635,377000003.0
2009-06-01 17:52:00,96.64,96.665,96.635,96.66,226500000.0
2009-06-01 17:53:00,96.66,96.66,96.64,96.645,170300000.0
2009-06-01 17:54:00,96.65,96.655,96.63,96.63,516600001.0
2009-06-01 17:55:00,96.635,96.635,96.625,96.63,86800000.0
2009-06-01 17:56:00,96.63,96.63,96.62,96.625,103000000.0
2009-06-01 17:57:00,96.63,96.63,96.6,96.605,119400000.0
2009-06-01 17:58:00,96.605,96.605,96.53,96.535,411600003.0
2009-06-01 17:59:00,96.535,96.55,96.53,96.53,268000000.0
2009-06-01 18:00:00,96.53,96.535,96.395,96.405,388500000.0
2009-06-01 18:01:00,96.405,96.42,96.395,96.395,342600000.0
2009-06-01 18:02:00,96.395,96.41,96.365,96.365,498700000.0
2009-06-01 18:03:00,96.375,96.375,96.355,96.365,769600000.0
2009-06-01 18:04:00,96.365,96.38,96.35,96.36,646000002.0
2009-06-01 18:05:00,96.355,96.37,96.345,96.36,520399999.0
2009-06-01 18:06:00,96.355,96.37,96.315,96.33,300900000.0
2009-06-01 18:07:00,96.33,96.34,96.32,96.33,257000000.0
2009-06-01 18:08:00,96.33,96.37,96.32,96.355,353200002.0
2009-06-01 18:09:00,96.355,96.38,96.34,96.37,381400000.0
2009-06-01 18:10:00,96.375,96.405,96.365,96.395,291999999.0
2009-06-01 18:11:00,96.39,96.4,96.38,96.4,401400002.0
2009-06-01 18:12:00,96.4,96.42,96.4,96.415,239899998.0
2009-06-01 18:13:00,96.415,96.44,96.405,96.435,350199999.0
2009-06-01 18:14:00,96.46,96.475,96.455,96.475,105000000.0
2009-06-01 18:15:00,96.475,96.505,96.475,96.495,120800000.0
2009-06-01 18:16:00,96.495,96.505,96.46,96.475,332999999.0
2009-06-01 18:17:00,96.475,96.475,96.43,96.43,239900001.0
2009-06-01 18:18:00,96.43,96.445,96.425,96.43,325200000.0
2009-06-01 18:19:00,96.43,96.45,96.43,96.45,174600001.0
2009-06-01 18:20:00,96.46,96.47,96.45,96.455,248100000.0
2009-06-01 18:21:00,96.46,96.46,96.43,96.44,288300000.0
2009-06-01 18:22:00,96.44,96.45,96.435,96.435,346599999.0
2009-06-01 18:23:00,96.44,96.44,96.41,96.41,605599997.0
2009-06-01 18:24:00,96.41,96.415,96.38,96.38,683600007.0
2009-06-01 18:25:00,96.38,96.39,96.365,96.38,727100005.0
2009-06-01 18:26:00,96.38,96.39,96.36,96.365,362800002.0
2009-06-01 18:27:00,96.37,96.37,96.315,96.32,502399999.0
2009-06-01 18:28:00,96.32,96.34,96.31,96.325,412800000.0
2009-06-01 18:29:00,96.33,96.38,96.33,96.37,293999999.0
2009-06-01 18:30:00,96.375,96.41,96.37,96.39,149000000.0
2009-06-01 18:31:00,96.39,96.42,96.39,96.42,224400000.0
2009-06-01 18:32:00,96.42,96.46,96.42,96.46,287400001.0
2009-06-01 18:33:00,96.46,96.46,96.445,96.455,131400000.0
2009-06-01 18:34:00,96.455,96.465,96.45,96.46,159199999.0
2009-06-01 18:35:00,96.46,96.525,96.46,96.52,362500000.0
2009-06-01 18:36:00,96.52,96.59,96.52,96.55,539200002.0
2009-06-01 18:37:00,96.555,96.66,96.55,96.65,432400000.0
2009-06-01 18:38:00,96.65,96.665,96.635,96.65,450800000.0
2009-06-01 18:39:00,96.645,96.66,96.64,96.65,162000000.0
2009-06-01 18:40:00,96.65,96.65,96.63,96.63,222400000.0
2009-06-01 18:41:00,96.625,96.63,96.61,96.61,202999999.0
2009-06-01 18:42:00,96.61,96.61,96.6,96.61,52400000.0
2009-06-01 18:43:00,96.605,96.605,96.57,96.57,167200000.0
2009-06-01 18:44:00,96.585,96.6,96.57,96.57,246800000.0
2009-06-01 18:45:00,96.57,96.57,96.565,96.57,206800000.0
2009-06-01 18:46:00,96.58,96.59,96.57,96.59,407600003.0
2009-06-01 18:47:00,96.59,96.59,96.57,96.57,373300000.0
2009-06-01 18:48:00,96.57,96.57,96.5,96.5,178600000.0
2009-06-01 18:49:00,96.505,96.53,96.4,96.42,473400001.0
2009-06-01 18:50:00,96.41,96.45,96.41,96.42,285000000.0
2009-06-01 18:51:00,96.42,96.445,96.38,96.38,271800000.0
2009-06-01 18:52:00,96.38,96.415,96.38,96.41,98400000.0
2009-06-01 18:53:00,96.41,96.455,96.41,96.43,293400000.0
2009-06-01 18:54:00,96.43,96.445,96.42,96.435,205200001.0
2009-06-01 18:55:00,96.435,96.455,96.43,96.435,137400000.0
2009-06-01 18:56:00,96.43,96.48,96.43,96.465,175600000.0
2009-06-01 18:57:00,96.465,96.56,96.46,96.54,538500000.0
2009-06-01 18:58:00,96.54,96.58,96.54,96.56,280200000.0
2009-06-01 18:59:00,96.57,96.575,96.53,96.55,452600000.0
2009-06-01 19:00:00,96.55,96.58,96.54,96.54,198200000.0
2009-06-01 19:01:00,96.54,96.56,96.52,96.55,218600000.0
2009-06-01 19:02:00,96.56,96.56,96.53,96.53,169600000.0
2009-06-01 19:03:00,96.54,96.54,96.505,96.51,126800000.0
2009-06-01 19:04:00,96.51,96.55,96.51,96.55,280600002.0
2009-06-01 19:05:00,96.54,96.55,96.54,96.54,88800000.0
2009-06-01 19:06:00,96.54,96.55,96.54,96.54,62600000.0
2009-06-01 19:07:00,96.54,96.54,96.535,96.54,76000000.0
2009-06-01 19:08:00,96.54,96.55,96.51,96.55,129600000.0
2009-06-01 19:09:00,96.545,96.56,96.54,96.56,108600000.0
2009-06-01 19:10:00,96.56,96.56,96.54,96.55,121200000.0
2009-06-01 19:11:00,96.55,96.55,96.51,96.54,184600000.0
2009-06-01 19:12:00,96.54,96.54,96.52,96.52,73600000.0
2009-06-01 19:13:00,96.53,96.53,96.505,96.51,147600001.0
2009-06-01 19:14:00,96.52,96.52,96.51,96.51,88000000.0
2009-06-01 19:15:00,96.49,96.49,96.49,96.49,23400000.0
2009-06-01 19:16:00,96.49,96.49,96.49,96.49,14600000.0
2009-06-01 19:17:00,96.49,96.49,96.47,96.475,55600000.0
2009-06-01 19:18:00,96.475,96.495,96.47,96.495,122800000.0
2009-06-01 19:19:00,96.5,96.52,96.49,96.495,278800000.0
2009-06-01 19:20:00,96.495,96.505,96.47,96.48,234800000.0
2009-06-01 19:21:00,96.48,96.48,96.48,96.48,11800000.0
2009-06-01 19:22:00,96.48,96.5,96.48,96.5,69600000.0
2009-06-01 19:23:00,96.5,96.51,96.49,96.5,95200000.0
2009-06-01 19:24:00,96.5,96.52,96.5,96.51,78400000.0
2009-06-01 19:25:00,96.51,96.53,96.51,96.53,90400000.0
2009-06-01 19:26:00,96.53,96.54,96.53,96.54,41600000.0
2009-06-01 19:27:00,96.54,96.56,96.54,96.54,197400000.0
2009-06-01 19:28:00,96.54,96.55,96.54,96.55,95200000.0
2009-06-01 19:29:00,96.55,96.56,96.55,96.55,62800000.0
2009-06-01 19:30:00,96.54,96.55,96.54,96.55,192399999.0
2009-06-01 19:31:00,96.54,96.545,96.54,96.54,107199999.0
2009-06-01 19:32:00,96.55,96.55,96.54,96.54,39800000.0
2009-06-01 19:33:00,96.54,96.54,96.53,96.53,68600000.0
2009-06-01 19:34:00,96.53,96.535,96.515,96.515,202799999.0
2009-06-01 19:35:00,96.515,96.52,96.475,96.5,261200000.0
2009-06-01 19:36:00,96.5,96.505,96.46,96.46,186600000.0
2009-06-01 19:37:00,96.46,96.46,96.4,96.41,205200001.0
2009-06-01 19:38:00,96.41,96.415,96.41,96.41,41400000.0
2009-06-01 19:39:00,96.41,96.42,96.41,96.415,72600000.0
2009-06-01 19:40:00,96.415,96.42,96.41,96.41,70600000.0
2009-06-01 19:41:00,96.42,96.42,96.41,96.41,93000000.0
2009-06-01 19:42:00,96.41,96.41,96.41,96.41,54000000.0
2009-06-01 19:43:00,96.41,96.42,96.4,96.4,124600000.0
2009-06-01 19:44:00,96.39,96.39,96.33,96.35,265399999.0
2009-06-01 19:45:00,96.35,96.36,96.34,96.35,118600000.0
2009-06-01 19:46:00,96.345,96.365,96.345,96.355,147599999.0
2009-06-01 19:47:00,96.36,96.39,96.35,96.39,202000001.0
2009-06-01 19:48:00,96.4,96.43,96.39,96.395,826800004.0
2009-06-01 19:49:00,96.4,96.43,96.395,96.41,685800001.0
2009-06-01 19:50:00,96.41,96.425,96.41,96.42,147600000.0
2009-06-01 19:51:00,96.42,96.42,96.415,96.415,143600000.0
2009-06-01 19:52:00,96.415,96.44,96.415,96.43,244800000.0
2009-06-01 19:53:00,96.43,96.435,96.39,96.43,264399999.0
2009-06-01 19:54:00,96.43,96.45,96.41,96.41,465599996.0
2009-06-01 19:55:00,96.41,96.445,96.41,96.42,329799999.0
2009-06-01 19:56:00,96.42,96.425,96.39,96.405,296600000.0
2009-06-01 19:57:00,96.405,96.425,96.4,96.4,233800000.0
2009-06-01 19:58:00,96.4,96.41,96.38,96.39,111800000.0
2009-06-01 19:59:00,96.39,96.4,96.375,96.385,315399999.0
2009-06-01 20:00:00,96.385,96.435,96.38,96.435,249900000.0
2009-06-01 20:01:00,96.435,96.435,96.385,96.385,542600000.0
2009-06-01 20:02:00,96.38,96.38,96.355,96.37,372199999.0
2009-06-01 20:03:00,96.38,96.39,96.365,96.37,334600000.0
2009-06-01 20:04:00,96.37,96.37,96.365,96.37,55200000.0
2009-06-01 20:05:00,96.37,96.37,96.36,96.37,313200000.0
2009-06-01 20:06:00,96.37,96.385,96.365,96.38,264999999.0
2009-06-01 20:07:00,96.375,96.385,96.37,96.38,140000000.0
2009-06-01 20:08:00,96.38,96.385,96.38,96.385,78600000.0
2009-06-01 20:09:00,96.38,96.39,96.38,96.385,50000000.0
2009-06-01 20:10:00,96.39,96.405,96.38,96.39,272400000.0
2009-06-01 20:11:00,96.39,96.39,96.38,96.38,82800000.0
2009-06-01 20:12:00,96.38,96.4,96.38,96.395,121400000.0
2009-06-01 20:13:00,96.4,96.41,96.395,96.41,215399999.0
2009-06-01 20:14:00,96.41,96.41,96.4,96.4,553000001.0
2009-06-01 20:15:00,96.4,96.4,96.39,96.4,1232999996.0
2009-06-01 20:16:00,96.4,96.435,96.395,96.435,260000000.0
2009-06-01 20:17:00,96.435,96.49,96.435,96.49,355600000.0
2009-06-01 20:18:00,96.49,96.52,96.48,96.49,458600000.0
2009-06-01 20:19:00,96.48,96.48,96.43,96.435,175000000.0
2009-06-01 20:20:00,96.43,96.455,96.42,96.44,218200000.0
2009-06-01 20:21:00,96.44,96.485,96.44,96.475,192400000.0
2009-06-01 20:22:00,96.48,96.485,96.46,96.475,401199998.0
2009-06-01 20:23:00,96.47,96.49,96.47,96.47,485999998.0
2009-06-01 20:24:00,96.47,96.485,96.465,96.485,279600000.0
2009-06-01 20:25:00,96.48,96.48,96.44,96.46,233800000.0
2009-06-01 20:26:00,96.46,96.47,96.46,96.47,107000000.0
2009-06-01 20:27:00,96.47,96.53,96.47,96.52,445600001.0
2009-06-01 20:28:00,96.525,96.53,96.5,96.53,110800001.0
2009-06-01 20:29:00,96.525,96.53,96.51,96.515,414599999.0
2009-06-01 20:30:00,96.52,96.52,96.46,96.48,379400000.0
2009-06-01 20:31:00,96.48,96.515,96.48,96.495,635199998.0
2009-06-01 20:32:00,96.5,96.52,96.49,96.52,434499999.0
2009-06-01 20:33:00,96.52,96.53,96.52,96.53,172399999.0
2009-06-01 20:34:00,96.53,96.54,96.52,96.52,877600000.0
2009-06-01 20:35:00,96.52,96.54,96.51,96.535,622200003.0
2009-06-01 20:36:00,96.53,96.54,96.51,96.535,371600001.0
2009-06-01 20:37:00,96.535,96.535,96.52,96.52,64700000.0
2009-06-01 20:38:00,96.525,96.54,96.515,96.515,401199999.0
2009-06-01 20:39:00,96.515,96.525,96.51,96.515,92400000.0
2009-06-01 20:40:00,96.51,96.555,96.51,96.555,369799997.0
2009-06-01 20:41:00,96.555,96.56,96.55,96.555,144800001.0
2009-06-01 20:42:00,96.55,96.555,96.55,96.55,60000000.0
2009-06-01 20:43:00,96.555,96.555,96.52,96.53,410799999.0
2009-06-01 20:44:00,96.545,96.545,96.53,96.53,62800000.0
2009-06-01 20:45:00,96.53,96.53,96.52,96.52,198000000.0
2009-06-01 20:46:00,96.52,96.52,96.505,96.51,161500000.0
2009-06-01 20:47:00,96.51,96.52,96.51,96.51,143699999.0
2009-06-01 20:48:00,96.508,96.508,96.507,96.507,132399999.0
2009-06-01 20:49:00,96.505,96.505,96.49,96.5,132399999.0
2009-06-01 20:50:00,96.5,96.51,96.475,96.5,276600000.0
2009-06-01 20:51:00,96.505,96.505,96.49,96.49,264600002.0
2009-06-01 20:52:00,96.49,96.49,96.46,96.46,328300002.0
2009-06-01 20:53:00,96.46,96.47,96.46,96.47,160000000.0
2009-06-01 20:54:00,96.465,96.49,96.46,96.49,207400000.0
2009-06-01 20:55:00,96.49,96.5,96.48,96.495,380400000.0
2009-06-01 20:56:00,96.495,96.525,96.49,96.51,309600000.0
2009-06-01 20:57:00,96.51,96.55,96.5,96.53,637900001.0
2009-06-01 20:58:00,96.54,96.54,96.5,96.52,388000000.0
2009-06-01 20:59:00,96.52,96.52,96.5,96.5,397400001.0
2009-06-01 21:00:00,96.5,96.52,96.5,96.51,173600000.0
2009-06-01 21:01:00,96.51,96.52,96.51,96.515,235600000.0
2009-06-01 21:02:00,96.515,96.53,96.51,96.515,256500000.0
2009-06-01 21:03:00,96.515,96.54,96.51,96.53,138800000.0
2009-06-01 21:04:00,96.53,96.53,96.52,96.53,15100000.0
2009-06-01 21:05:00,96.525,96.525,96.515,96.515,45800000.0
2009-06-01 21:06:00,96.515,96.515,96.51,96.515,96200000.0
2009-06-01 21:07:00,96.515,96.515,96.465,96.49,140000000.0
2009-06-01 21:08:00,96.49,96.49,96.485,96.49,74800000.0
2009-06-01 21:09:00,96.49,96.535,96.49,96.515,316000000.0
2009-06-01 21:10:00,96.51,96.555,96.51,96.55,293399998.0
2009-06-01 21:11:00,96.545,96.545,96.515,96.535,128400000.0
2009-06-01 21:12:00,96.53,96.635,96.53,96.615,620100003.0
2009-06-01 21:13:00,96.615,96.62,96.58,96.58,383200002.0
2009-06-01 21:14:00,96.575,96.6,96.57,96.6,236000000.0
2009-06-01 21:15:00,96.6,96.61,96.575,96.595,274200001.0
2009-06-01 21:16:00,96.59,96.595,96.585,96.585,66800000.0
2009-06-01 21:17:00,96.58,96.59,96.58,96.58,190600000.0
2009-06-01 21:18:00,96.58,96.59,96.58,96.59,84000000.0
2009-06-01 21:19:00,96.585,96.6,96.58,96.595,42000000.0
2009-06-01 21:20:00,96.595,96.62,96.585,96.62,369600000.0
2009-06-01 21:21:00,96.62,96.67,96.62,96.665,302300001.0
2009-06-01 21:22:00,96.665,96.71,96.66,96.69,243000000.0
2009-06-01 21:23:00,96.68,96.69,96.665,96.67,177600000.0
2009-06-01 21:24:00,96.665,96.67,96.655,96.655,115400000.0
2009-06-01 21:25:00,96.655,96.66,96.63,96.655,216800000.0
2009-06-01 21:26:00,96.655,96.69,96.65,96.685,128400000.0
2009-06-01 21:27:00,96.685,96.695,96.68,96.68,230200000.0
2009-06-01 21:28:00,96.68,96.735,96.68,96.69,205800000.0
2009-06-01 21:29:00,96.69,96.72,96.68,96.715,126800000.0
2009-06-01 21:30:00,96.72,96.74,96.71,96.74,122400000.0
2009-06-01 21:31:00,96.735,96.74,96.69,96.69,104800000.0
2009-06-01 21:32:00,96.7,96.72,96.695,96.71,159999999.0
2009-06-01 21:33:00,96.72,96.73,96.71,96.73,33000000.0
2009-06-01 21:34:00,96.73,96.76,96.72,96.74,111399999.0
2009-06-01 21:35:00,96.74,96.75,96.73,96.74,143400000.0
2009-06-01 21:36:00,96.74,96.76,96.72,96.76,234200000.0
2009-06-01 21:37:00,96.76,96.78,96.76,96.77,74900000.0
2009-06-01 21:38:00,96.765,96.8,96.76,96.78,203999999.0
2009-06-01 21:39:00,96.78,96.79,96.76,96.76,193000001.0
2009-06-01 21:40:00,96.76,96.77,96.75,96.75,69200000.0
2009-06-01 21:41:00,96.75,96.755,96.73,96.74,87500000.0
2009-06-01 21:42:00,96.735,96.74,96.7,96.74,154600000.0
2009-06-01 21:43:00,96.74,96.76,96.73,96.76,84600000.0
2009-06-01 21:44:00,96.76,96.76,96.71,96.71,173400000.0
2009-06-01 21:45:00,96.71,96.71,96.7,96.71,73800000.0
2009-06-01 21:46:00,96.71,96.715,96.68,96.68,55800000.0
2009-06-01 21:47:00,96.68,96.69,96.67,96.67,113000000.0
2009-06-01 21:48:00,96.67,96.67,96.66,96.66,106200000.0
2009-06-01 21:49:00,96.655,96.66,96.605,96.62,112000000.0
2009-06-01 21:50:00,96.62,96.67,96.62,96.665,196400000.0
2009-06-01 21:51:00,96.67,96.67,96.645,96.66,100800000.0
2009-06-01 21:52:00,96.655,96.66,96.64,96.65,168400000.0
2009-06-01 21:53:00,96.65,96.65,96.63,96.65,103300000.0
2009-06-01 21:54:00,96.65,96.65,96.625,96.64,99400000.0
2009-06-01 21:55:00,96.64,96.64,96.605,96.615,179000000.0
2009-06-01 21:56:00,96.62,96.63,96.62,96.625,114400000.0
2009-06-01 21:57:00,96.625,96.625,96.6,96.61,131000000.0
2009-06-01 21:58:00,96.61,96.61,96.6,96.6,152400000.0
2009-06-01 21:59:00,96.6,96.64,96.6,96.62,180500000.0
2009-06-01 22:00:00,96.62,96.62,96.56,96.575,336600002.0
2009-06-01 22:01:00,96.575,96.6,96.57,96.58,158500000.0
2009-06-01 22:02:00,96.585,96.63,96.565,96.57,204400000.0
2009-06-01 22:03:00,96.575,96.58,96.54,96.555,118600000.0
2009-06-01 22:04:00,96.55,96.55,96.51,96.535,134400000.0
2009-06-01 22:05:00,96.535,96.565,96.53,96.555,100500000.0
2009-06-01 22:06:00,96.55,96.61,96.55,96.61,146000000.0
2009-06-01 22:07:00,96.61,96.61,96.595,96.6,117600000.0
2009-06-01 22:08:00,96.6,96.61,96.595,96.605,115600000.0
2009-06-01 22:09:00,96.61,96.62,96.61,96.62,43800000.0
2009-06-01 22:10:00,96.62,96.66,96.62,96.63,60400000.0
2009-06-01 22:11:00,96.64,96.68,96.64,96.665,139200000.0
2009-06-01 22:12:00,96.665,96.68,96.65,96.65,142400000.0
2009-06-01 22:13:00,96.645,96.67,96.63,96.645,139200000.0
2009-06-01 22:14:00,96.65,96.65,96.64,96.64,55200000.0
2009-06-01 22:15:00,96.64,96.675,96.64,96.66,264800000.0
2009-06-01 22:16:00,96.655,96.655,96.64,96.64,39000000.0
2009-06-01 22:17:00,96.645,96.65,96.64,96.64,19800000.0
2009-06-01 22:18:00,96.64,96.64,96.64,96.64,69000000.0
2009-06-01 22:19:00,96.65,96.66,96.64,96.64,87000000.0
2009-06-01 22:20:00,96.64,96.66,96.635,96.66,79000000.0
2009-06-01 22:21:00,96.67,96.67,96.67,96.67,30000000.0
2009-06-01 22:22:00,96.67,96.67,96.63,96.635,58800000.0
2009-06-01 22:23:00,96.635,96.67,96.635,96.655,104400000.0
2009-06-01 22:24:00,96.66,96.66,96.635,96.635,36000000.0
2009-06-01 22:25:00,96.64,96.64,96.64,96.64,10600000.0
2009-06-01 22:26:00,96.645,96.65,96.645,96.65,13400000.0
2009-06-01 22:27:00,96.64,96.66,96.64,96.655,61400000.0
2009-06-01 22:28:00,96.66,96.66,96.66,96.66,11200000.0
2009-06-01 22:29:00,96.66,96.66,96.66,96.66,5600000.0
2009-06-01 22:30:00,96.66,96.66,96.65,96.65,52400000.0
2009-06-01 22:31:00,96.65,96.65,96.645,96.65,95400000.0
2009-06-01 22:32:00,96.65,96.66,96.65,96.655,64600000.0
2009-06-01 22:33:00,96.65,96.65,96.65,96.65,10000000.0
2009-06-01 22:34:00,96.65,96.665,96.65,96.665,45800000.0
2009-06-01 22:35:00,96.66,96.66,96.65,96.65,151800000.0
2009-06-01 22:36:00,96.65,96.66,96.65,96.66,33200000.0
2009-06-01 22:37:00,96.66,96.68,96.66,96.67,116200000.0
2009-06-01 22:38:00,96.662,96.664,96.662,96.664,150900000.0
2009-06-01 22:39:00,96.661,96.661,96.659,96.66,150900000.0
2009-06-01 22:40:00,96.66,96.68,96.66,96.67,150900000.0
2009-06-01 22:41:00,96.66,96.67,96.66,96.67,30400000.0
2009-06-01 22:42:00,96.67,96.68,96.665,96.67,106400000.0
2009-06-01 22:43:00,96.67,96.7,96.67,96.675,129800000.0
2009-06-01 22:44:00,96.675,96.69,96.675,96.69,151800000.0
2009-06-01 22:45:00,96.69,96.69,96.66,96.665,119400000.0
2009-06-01 22:46:00,96.66,96.66,96.655,96.655,31800000.0
2009-06-01 22:47:00,96.655,96.66,96.63,96.64,103200000.0
2009-06-01 22:48:00,96.64,96.64,96.64,96.64,2000000.0
2009-06-01 22:49:00,96.635,96.64,96.61,96.62,39000000.0
2009-06-01 22:50:00,96.615,96.65,96.615,96.64,186200000.0
2009-06-01 22:51:00,96.64,96.64,96.635,96.635,57600000.0
2009-06-01 22:52:00,96.62,96.62,96.56,96.565,116800000.0
2009-06-01 22:53:00,96.605,96.605,96.605,96.605,2800000.0
2009-06-01 22:54:00,96.605,96.64,96.605,96.62,120600000.0
2009-06-01 22:55:00,96.62,96.65,96.62,96.63,104400000.0
2009-06-01 22:56:00,96.625,96.64,96.62,96.635,72200000.0
2009-06-01 22:57:00,96.625,96.65,96.615,96.625,133200000.0
2009-06-01 22:58:00,96.625,96.63,96.615,96.62,30000000.0
2009-06-01 22:59:00,96.61,96.61,96.57,96.58,46400001.0
2009-06-01 23:00:00,96.58,96.58,96.54,96.55,12800000.0
2009-06-01 23:01:00,96.485,96.55,96.485,96.55,12800000.0
2009-06-01 23:02:00,96.545,96.545,96.545,96.545,22400000.0
2009-06-01 23:03:00,96.545,96.55,96.51,96.515,52800000.0
2009-06-01 23:04:00,96.525,96.535,96.51,96.525,38400000.0
2009-06-01 23:05:00,96.525,96.54,96.49,96.535,148000000.0
2009-06-01 23:06:00,96.53,96.53,96.52,96.52,36800000.0
2009-06-01 23:07:00,96.52,96.53,96.52,96.53,28000000.0
2009-06-01 23:08:00,96.525,96.525,96.515,96.515,49200000.0
2009-06-01 23:09:00,96.525,96.525,96.525,96.525,9600000.0
2009-06-01 23:10:00,96.525,96.535,96.525,96.535,17000000.0
2009-06-01 23:11:00,96.535,96.535,96.505,96.53,66400000.0
2009-06-01 23:12:00,96.52,96.52,96.52,96.52,4400000.0
2009-06-01 23:13:00,96.52,96.53,96.52,96.52,17000000.0
2009-06-01 23:14:00,96.52,96.52,96.505,96.51,38600000.0
2009-06-01 23:15:00,96.515,96.52,96.505,96.515,20400000.0
2009-06-01 23:16:00,96.515,96.52,96.505,96.52,34400000.0
2009-06-01 23:17:00,96.5,96.5,96.455,96.47,76600000.0
2009-06-01 23:18:00,96.47,96.47,96.41,96.44,82800000.0
2009-06-01 23:19:00,96.435,96.475,96.435,96.475,26200000.0
2009-06-01 23:20:00,96.46,96.485,96.455,96.485,19400000.0
2009-06-01 23:21:00,96.48,96.48,96.48,96.48,2000000.0
2009-06-01 23:22:00,96.48,96.5,96.48,96.495,59000000.0
2009-06-01 23:23:00,96.515,96.52,96.51,96.52,15400000.0
2009-06-01 23:24:00,96.515,96.53,96.51,96.53,69600000.0
2009-06-01 23:25:00,96.545,96.58,96.545,96.58,139800000.0
2009-06-01 23:26:00,96.57,96.585,96.565,96.565,55600000.0
2009-06-01 23:27:00,96.56,96.57,96.555,96.565,58200000.0
2009-06-01 23:28:00,96.56,96.565,96.56,96.56,16000000.0
2009-06-01 23:29:00,96.56,96.575,96.545,96.56,68600000.0
2009-06-01 23:30:00,96.56,96.57,96.56,96.57,14800000.0
2009-06-01 23:31:00,96.57,96.575,96.565,96.565,20800000.0
2009-06-01 23:32:00,96.555,96.565,96.555,96.565,12000000.0
2009-06-01 23:33:00,96.558,96.558,96.558,96.558,18400000.0
2009-06-01 23:34:00,96.57,96.57,96.565,96.565,18400000.0
2009-06-01 23:35:00,96.57,96.57,96.565,96.565,7000000.0
2009-06-01 23:36:00,96.57,96.57,96.57,96.57,2800000.0
2009-06-01 23:37:00,96.57,96.585,96.57,96.585,30200000.0
2009-06-01 23:38:00,96.595,96.595,96.59,96.59,8400000.0
2009-06-01 23:39:00,96.585,96.586,96.58,96.586,45200000.0
2009-06-01 23:40:00,96.59,96.635,96.59,96.615,45200000.0
2009-06-01 23:41:00,96.61,96.615,96.59,96.595,52400000.0
2009-06-01 23:42:00,96.587,96.587,96.587,96.587,37200000.0
2009-06-01 23:43:00,96.595,96.595,96.59,96.59,37200000.0
2009-06-01 23:44:00,96.6,96.62,96.6,96.605,43000000.0
2009-06-01 23:45:00,96.605,96.61,96.605,96.605,22400000.0
2009-06-01 23:46:00,96.6,96.615,96.585,96.59,104200000.0
2009-06-01 23:47:00,96.595,96.605,96.575,96.6,139200000.0
2009-06-01 23:48:00,96.6,96.605,96.585,96.585,82400000.0
2009-06-01 23:49:00,96.59,96.59,96.555,96.555,41200000.0
2009-06-01 23:50:00,96.555,96.555,96.505,96.525,205400001.0
2009-06-01 23:51:00,96.525,96.525,96.515,96.515,69600000.0
2009-06-01 23:52:00,96.52,96.525,96.515,96.52,29400000.0
2009-06-01 23:53:00,96.525,96.575,96.495,96.51,172000000.0
2009-06-01 23:54:00,96.515,96.515,96.49,96.49,59800000.0
2009-06-01 23:55:00,96.49,96.53,96.49,96.525,61300000.0
2009-06-01 23:56:00,96.53,96.535,96.525,96.535,13200000.0
2009-06-01 23:57:00,96.53,96.535,96.525,96.535,85800000.0
2009-06-01 23:58:00,96.535,96.535,96.535,96.535,16600000.0
2009-06-01 23:59:00,96.545,96.59,96.545,96.575,83700000.0
2009-06-02 00:00:00,96.59,96.605,96.58,96.605,74300000.0
2009-06-02 00:01:00,96.6,96.605,96.6,96.6,19600000.0
2009-06-02 00:02:00,96.595,96.605,96.595,96.605,82800000.0
2009-06-02 00:03:00,96.6,96.625,96.6,96.62,92800000.0
2009-06-02 00:04:00,96.62,96.635,96.62,96.635,41400000.0
2009-06-02 00:05:00,96.635,96.635,96.61,96.61,119000000.0
2009-06-02 00:06:00,96.615,96.635,96.615,96.62,44000000.0
2009-06-02 00:07:00,96.63,96.645,96.62,96.64,88600000.0
2009-06-02 00:08:00,96.64,96.645,96.64,96.64,102200000.0
2009-06-02 00:09:00,96.645,96.645,96.64,96.645,37600000.0
2009-06-02 00:10:00,96.645,96.645,96.64,96.64,21200000.0
2009-06-02 00:11:00,96.64,96.64,96.63,96.635,30400000.0
2009-06-02 00:12:00,96.63,96.64,96.63,96.64,6000000.0
2009-06-02 00:13:00,96.635,96.635,96.635,96.635,21800000.0
2009-06-02 00:14:00,96.635,96.635,96.605,96.605,66400000.0
2009-06-02 00:15:00,96.6,96.615,96.595,96.615,70000000.0
2009-06-02 00:16:00,96.62,96.62,96.595,96.605,22000000.0
2009-06-02 00:17:00,96.605,96.605,96.605,96.605,10400000.0
2009-06-02 00:18:00,96.61,96.615,96.61,96.615,23000000.0
2009-06-02 00:19:00,96.615,96.615,96.61,96.61,17800000.0
2009-06-02 00:20:00,96.604,96.608,96.604,96.608,19800000.0
2009-06-02 00:21:00,96.61,96.61,96.61,96.61,19800000.0
2009-06-02 00:22:00,96.61,96.62,96.6,96.605,88500000.0
2009-06-02 00:23:00,96.605,96.615,96.605,96.615,62800000.0
2009-06-02 00:24:00,96.61,96.63,96.61,96.625,33200000.0
2009-06-02 00:25:00,96.63,96.63,96.6,96.615,35200000.0
2009-06-02 00:26:00,96.615,96.625,96.575,96.585,149800000.0
2009-06-02 00:27:00,96.595,96.595,96.575,96.575,116000000.0
2009-06-02 00:28:00,96.575,96.575,96.565,96.565,13800000.0
2009-06-02 00:29:00,96.565,96.575,96.545,96.575,128999999.0
2009-06-02 00:30:00,96.575,96.575,96.575,96.575,1000000.0
2009-06-02 00:31:00,96.56,96.575,96.56,96.57,42200000.0
2009-06-02 00:32:00,96.565,96.58,96.56,96.565,39400000.0
2009-06-02 00:33:00,96.565,96.57,96.565,96.57,10600000.0
2009-06-02 00:34:00,96.57,96.57,96.57,96.57,24800000.0
2009-06-02 00:35:00,96.57,96.57,96.57,96.57,9600000.0
2009-06-02 00:36:00,96.57,96.575,96.57,96.575,8200000.0
2009-06-02 00:37:00,96.575,96.585,96.545,96.575,254800002.0
2009-06-02 00:38:00,96.575,96.575,96.575,96.575,2000000.0
2009-06-02 00:39:00,96.565,96.57,96.56,96.57,28200000.0
2009-06-02 00:40:00,96.57,96.585,96.56,96.56,22000000.0
2009-06-02 00:41:00,96.56,96.575,96.545,96.56,151400000.0
2009-06-02 00:42:00,96.555,96.565,96.555,96.565,46600000.0
2009-06-02 00:43:00,96.555,96.57,96.555,96.565,96800000.0
2009-06-02 00:44:00,96.555,96.56,96.53,96.55,182600000.0
2009-06-02 00:45:00,96.55,96.555,96.55,96.555,187000001.0
2009-06-02 00:46:00,96.555,96.555,96.545,96.555,42200001.0
2009-06-02 00:47:00,96.555,96.565,96.55,96.555,30400000.0
2009-06-02 00:48:00,96.565,96.57,96.545,96.565,134600002.0
2009-06-02 00:49:00,96.545,96.56,96.545,96.55,58200001.0
2009-06-02 00:50:00,96.55,96.55,96.54,96.55,53000000.0
2009-06-02 00:51:00,96.55,96.55,96.515,96.53,325000002.0
2009-06-02 00:52:00,96.53,96.54,96.53,96.54,38000000.0
2009-06-02 00:53:00,96.54,96.565,96.535,96.54,134000000.0
2009-06-02 00:54:00,96.545,96.56,96.545,96.555,90799999.0
2009-06-02 00:55:00,96.555,96.555,96.525,96.54,128199998.0
2009-06-02 00:56:00,96.54,96.56,96.54,96.55,121200000.0
2009-06-02 00:57:00,96.55,96.565,96.545,96.565,365999997.0
2009-06-02 00:58:00,96.55,96.565,96.545,96.545,92600002.0
2009-06-02 00:59:00,96.55,96.565,96.515,96.52,360500005.0
2009-06-02 01:00:00,96.52,96.53,96.515,96.53,197200001.0
2009-06-02 01:01:00,96.53,96.55,96.53,96.55,130399999.0
2009-06-02 01:02:00,96.54,96.555,96.53,96.54,346000002.0
2009-06-02 01:03:00,96.54,96.555,96.54,96.54,55400000.0
2009-06-02 01:04:00,96.545,96.545,96.5,96.525,292799999.0
2009-06-02 01:05:00,96.525,96.53,96.515,96.52,249200001.0
2009-06-02 01:06:00,96.515,96.515,96.513,96.513,55800000.0
2009-06-02 01:07:00,96.51,96.515,96.5,96.51,55800000.0
2009-06-02 01:08:00,96.515,96.515,96.5,96.5,76800001.0
2009-06-02 01:09:00,96.5,96.5,96.42,96.455,470800000.0
2009-06-02 01:10:00,96.455,96.465,96.44,96.455,132200002.0
2009-06-02 01:11:00,96.45,96.45,96.42,96.435,249200000.0
2009-06-02 01:12:00,96.435,96.44,96.375,96.4,573099997.0
2009-06-02 01:13:00,96.4,96.4,96.36,96.37,421000001.0
2009-06-02 01:14:00,96.375,96.375,96.36,96.36,96600000.0
2009-06-02 01:15:00,96.37,96.37,96.37,96.37,4800000.0
2009-06-02 01:16:00,96.37,96.39,96.37,96.38,58300000.0
2009-06-02 01:17:00,96.37,96.37,96.345,96.36,97800000.0
2009-06-02 01:18:00,96.36,96.36,96.36,96.36,2200000.0
2009-06-02 01:19:00,96.36,96.36,96.315,96.34,178399999.0
2009-06-02 01:20:00,96.35,96.375,96.34,96.37,349699999.0
2009-06-02 01:21:00,96.365,96.365,96.355,96.355,14400000.0
2009-06-02 01:22:00,96.355,96.37,96.35,96.36,130200001.0
2009-06-02 01:23:00,96.36,96.365,96.355,96.36,126800001.0
2009-06-02 01:24:00,96.355,96.375,96.355,96.365,103000000.0
2009-06-02 01:25:00,96.365,96.385,96.36,96.385,80000000.0
2009-06-02 01:26:00,96.385,96.385,96.38,96.385,10800000.0
2009-06-02 01:27:00,96.38,96.385,96.38,96.385,65200000.0
2009-06-02 01:28:00,96.385,96.39,96.38,96.39,98800000.0
2009-06-02 01:29:00,96.38,96.39,96.37,96.37,85400000.0
2009-06-02 01:30:00,96.37,96.375,96.365,96.375,97400000.0
2009-06-02 01:31:00,96.37,96.375,96.37,96.375,17800000.0
2009-06-02 01:32:00,96.37,96.375,96.355,96.355,269600001.0
2009-06-02 01:33:00,96.355,96.36,96.355,96.355,161600001.0
2009-06-02 01:34:00,96.36,96.365,96.355,96.36,313400002.0
2009-06-02 01:35:00,96.355,96.36,96.355,96.36,111800003.0
2009-06-02 01:36:00,96.36,96.365,96.335,96.35,237200001.0
2009-06-02 01:37:00,96.355,96.355,96.335,96.335,107999996.0
2009-06-02 01:38:00,96.335,96.35,96.335,96.35,80800001.0
2009-06-02 01:39:00,96.35,96.35,96.35,96.35,13800000.0
2009-06-02 01:40:00,96.355,96.36,96.345,96.36,45800000.0
2009-06-02 01:41:00,96.36,96.36,96.36,96.36,6000000.0
2009-06-02 01:42:00,96.36,96.36,96.335,96.35,347200001.0
2009-06-02 01:43:00,96.36,96.36,96.345,96.36,109800000.0
2009-06-02 01:44:00,96.36,96.36,96.355,96.355,10000000.0
2009-06-02 01:45:00,96.36,96.365,96.36,96.365,15200000.0
2009-06-02 01:46:00,96.365,96.365,96.36,96.36,21800000.0
2009-06-02 01:47:00,96.36,96.385,96.36,96.385,49200000.0
2009-06-02 01:48:00,96.385,96.39,96.38,96.38,65400000.0
2009-06-02 01:49:00,96.38,96.39,96.38,96.38,84400000.0
2009-06-02 01:50:00,96.385,96.405,96.38,96.405,112600000.0
2009-06-02 01:51:00,96.4,96.415,96.395,96.405,134200001.0
2009-06-02 01:52:00,96.405,96.42,96.405,96.42,96000000.0
2009-06-02 01:53:00,96.42,96.42,96.41,96.41,82800000.0
2009-06-02 01:54:00,96.41,96.43,96.405,96.43,136000000.0
2009-06-02 01:55:00,96.43,96.46,96.43,96.455,149000000.0
2009-06-02 01:56:00,96.455,96.46,96.45,96.46,78000000.0
2009-06-02 01:57:00,96.46,96.46,96.435,96.45,147600000.0
2009-06-02 01:58:00,96.45,96.45,96.43,96.44,90000000.0
2009-06-02 01:59:00,96.44,96.44,96.43,96.43,47000000.0
2009-06-02 02:00:00,96.435,96.435,96.4,96.425,400600000.0
2009-06-02 02:01:00,96.425,96.425,96.355,96.36,322000000.0
2009-06-02 02:02:00,96.36,96.36,96.32,96.32,325700000.0
2009-06-02 02:03:00,96.325,96.325,96.265,96.27,528200000.0
2009-06-02 02:04:00,96.265,96.27,96.24,96.265,501500000.0
2009-06-02 02:05:00,96.265,96.305,96.26,96.3,352900000.0
2009-06-02 02:06:00,96.305,96.31,96.265,96.275,393800000.0
2009-06-02 02:07:00,96.27,96.3,96.27,96.28,293400000.0
2009-06-02 02:08:00,96.28,96.28,96.235,96.235,357300000.0
2009-06-02 02:09:00,96.235,96.235,96.215,96.225,566400000.0
2009-06-02 02:10:00,96.23,96.26,96.23,96.25,126400000.0
2009-06-02 02:11:00,96.245,96.265,96.23,96.24,532900001.0
2009-06-02 02:12:00,96.24,96.24,96.195,96.225,561200000.0
2009-06-02 02:13:00,96.22,96.22,96.2,96.2,260600000.0
2009-06-02 02:14:00,96.205,96.21,96.15,96.16,710300001.0
2009-06-02 02:15:00,96.17,96.175,96.155,96.17,313299999.0
2009-06-02 02:16:00,96.17,96.24,96.17,96.21,658800000.0
2009-06-02 02:17:00,96.21,96.22,96.205,96.215,134800000.0
2009-06-02 02:18:00,96.21,96.21,96.2,96.205,161600000.0
2009-06-02 02:19:00,96.205,96.205,96.18,96.185,53400000.0
2009-06-02 02:20:00,96.185,96.195,96.16,96.16,431799999.0
2009-06-02 02:21:00,96.16,96.18,96.16,96.165,224600002.0
2009-06-02 02:22:00,96.17,96.205,96.17,96.19,358399999.0
2009-06-02 02:23:00,96.195,96.205,96.19,96.19,59200000.0
2009-06-02 02:24:00,96.19,96.21,96.185,96.19,237400000.0
2009-06-02 02:25:00,96.19,96.21,96.18,96.195,426400000.0
2009-06-02 02:26:00,96.2,96.225,96.2,96.215,259000000.0
2009-06-02 02:27:00,96.215,96.215,96.195,96.21,178000000.0
2009-06-02 02:28:00,96.205,96.22,96.2,96.205,264000000.0
2009-06-02 02:29:00,96.205,96.235,96.205,96.225,348200000.0
2009-06-02 02:30:00,96.23,96.23,96.195,96.195,316400000.0
2009-06-02 02:31:00,96.195,96.205,96.165,96.18,531200000.0
2009-06-02 02:32:00,96.18,96.19,96.18,96.185,229800000.0
2009-06-02 02:33:00,96.18,96.18,96.145,96.155,535600000.0
2009-06-02 02:34:00,96.155,96.17,96.105,96.115,937600003.0
2009-06-02 02:35:00,96.115,96.135,96.085,96.13,735500000.0
2009-06-02 02:36:00,96.125,96.16,96.115,96.145,355700000.0
2009-06-02 02:37:00,96.15,96.19,96.15,96.18,539599997.0
2009-06-02 02:38:00,96.19,96.19,96.17,96.18,302800000.0
2009-06-02 02:39:00,96.18,96.18,96.165,96.175,266600000.0
2009-06-02 02:40:00,96.18,96.18,96.155,96.16,605400002.0
2009-06-02 02:41:00,96.155,96.175,96.155,96.165,154000000.0
2009-06-02 02:42:00,96.165,96.205,96.16,96.185,467800000.0
2009-06-02 02:43:00,96.185,96.205,96.17,96.2,683200003.0
2009-06-02 02:44:00,96.2,96.205,96.17,96.195,579599998.0
2009-06-02 02:45:00,96.195,96.205,96.19,96.19,216600000.0
2009-06-02 02:46:00,96.19,96.195,96.18,96.19,340600000.0
2009-06-02 02:47:00,96.19,96.19,96.165,96.17,276000000.0
2009-06-02 02:48:00,96.17,96.2,96.17,96.19,233200000.0
2009-06-02 02:49:00,96.19,96.22,96.18,96.22,306400000.0
2009-06-02 02:50:00,96.225,96.265,96.215,96.265,625399999.0
2009-06-02 02:51:00,96.26,96.295,96.26,96.29,193200000.0
2009-06-02 02:52:00,96.29,96.31,96.27,96.285,511600000.0
2009-06-02 02:53:00,96.285,96.305,96.285,96.3,540499998.0
2009-06-02 02:54:00,96.3,96.31,96.27,96.28,488200000.0
2009-06-02 02:55:00,96.28,96.31,96.27,96.285,583400001.0
2009-06-02 02:56:00,96.28,96.3,96.275,96.295,450200000.0
2009-06-02 02:57:00,96.295,96.295,96.265,96.275,447600000.0
2009-06-02 02:58:00,96.275,96.32,96.275,96.295,493800000.0
2009-06-02 02:59:00,96.295,96.315,96.28,96.295,445200000.0
2009-06-02 03:00:00,96.295,96.355,96.295,96.35,465199999.0
2009-06-02 03:01:00,96.355,96.39,96.35,96.36,489100000.0
2009-06-02 03:02:00,96.36,96.37,96.33,96.35,501200000.0
2009-06-02 03:03:00,96.35,96.35,96.32,96.325,217800000.0
2009-06-02 03:04:00,96.325,96.34,96.32,96.325,242800000.0
2009-06-02 03:05:00,96.325,96.325,96.26,96.27,544600000.0
2009-06-02 03:06:00,96.27,96.295,96.265,96.275,462200000.0
2009-06-02 03:07:00,96.275,96.275,96.245,96.25,488600000.0
2009-06-02 03:08:00,96.245,96.25,96.225,96.23,651200001.0
2009-06-02 03:09:00,96.23,96.24,96.225,96.235,463800001.0
2009-06-02 03:10:00,96.235,96.26,96.225,96.235,459200000.0
2009-06-02 03:11:00,96.23,96.255,96.23,96.235,495700001.0
2009-06-02 03:12:00,96.235,96.25,96.22,96.25,567099999.0
2009-06-02 03:13:00,96.25,96.25,96.235,96.245,210400000.0
2009-06-02 03:14:00,96.24,96.255,96.235,96.25,260000000.0
2009-06-02 03:15:00,96.25,96.255,96.245,96.25,134400001.0
2009-06-02 03:16:00,96.25,96.27,96.24,96.26,285399998.0
2009-06-02 03:17:00,96.26,96.285,96.26,96.285,290800000.0
2009-06-02 03:18:00,96.285,96.285,96.285,96.285,100000000.0
2009-06-02 03:19:00,96.285,96.305,96.285,96.3,323400000.0
2009-06-02 03:20:00,96.305,96.315,96.3,96.305,473800002.0
2009-06-02 03:21:00,96.305,96.31,96.285,96.285,469900000.0
2009-06-02 03:22:00,96.285,96.305,96.285,96.29,330599999.0
2009-06-02 03:23:00,96.29,96.295,96.285,96.285,145800000.0
2009-06-02 03:24:00,96.29,96.29,96.265,96.28,789199996.0
2009-06-02 03:25:00,96.28,96.29,96.27,96.28,262600000.0
2009-06-02 03:26:00,96.285,96.3,96.275,96.295,418999997.0
2009-06-02 03:27:00,96.295,96.31,96.285,96.295,330999998.0
2009-06-02 03:28:00,96.295,96.295,96.275,96.285,503200001.0
2009-06-02 03:29:00,96.285,96.37,96.285,96.365,892299997.0
2009-06-02 03:30:00,96.365,96.365,96.33,96.35,682199999.0
2009-06-02 03:31:00,96.35,96.355,96.335,96.35,375000001.0
2009-06-02 03:32:00,96.35,96.38,96.335,96.38,843100002.0
2009-06-02 03:33:00,96.385,96.425,96.385,96.405,771799998.0
2009-06-02 03:34:00,96.405,96.57,96.405,96.54,759300000.0
2009-06-02 03:35:00,96.535,96.605,96.525,96.595,544200000.0
2009-06-02 03:36:00,96.595,96.625,96.575,96.615,824400000.0
2009-06-02 03:37:00,96.615,96.615,96.555,96.565,574000000.0
2009-06-02 03:38:00,96.565,96.58,96.56,96.575,384800000.0
2009-06-02 03:39:00,96.575,96.585,96.565,96.57,332200000.0
2009-06-02 03:40:00,96.57,96.57,96.535,96.54,402000001.0
2009-06-02 03:41:00,96.54,96.55,96.535,96.54,157400000.0
2009-06-02 03:42:00,96.52,96.53,96.5,96.5,562200001.0
2009-06-02 03:43:00,96.5,96.52,96.495,96.505,662599994.0
2009-06-02 03:44:00,96.51,96.525,96.505,96.505,322400000.0
2009-06-02 03:45:00,96.51,96.51,96.485,96.505,422699999.0
2009-06-02 03:46:00,96.515,96.515,96.5,96.505,50400000.0
2009-06-02 03:47:00,96.51,96.515,96.495,96.495,209600000.0
2009-06-02 03:48:00,96.495,96.525,96.49,96.525,357000001.0
2009-06-02 03:49:00,96.52,96.525,96.5,96.51,476799998.0
2009-06-02 03:50:00,96.52,96.53,96.505,96.515,460000000.0
2009-06-02 03:51:00,96.515,96.555,96.505,96.535,718000001.0
2009-06-02 03:52:00,96.535,96.54,96.52,96.52,263400001.0
2009-06-02 03:53:00,96.52,96.53,96.515,96.52,215600001.0
2009-06-02 03:54:00,96.52,96.52,96.485,96.49,601400002.0
2009-06-02 03:55:00,96.49,96.49,96.465,96.47,521000000.0
2009-06-02 03:56:00,96.47,96.47,96.425,96.44,1060500003.0
2009-06-02 03:57:00,96.44,96.455,96.44,96.45,691200007.0
2009-06-02 03:58:00,96.45,96.465,96.45,96.46,638400006.0
2009-06-02 03:59:00,96.455,96.475,96.45,96.475,1031599995.0
2009-06-02 04:00:00,96.455,96.46,96.425,96.435,939000001.0
2009-06-02 04:01:00,96.43,96.435,96.42,96.43,275600000.0
2009-06-02 04:02:00,96.43,96.435,96.38,96.38,817999999.0
2009-06-02 04:03:00,96.385,96.415,96.385,96.405,619599998.0
2009-06-02 04:04:00,96.405,96.415,96.385,96.385,986600001.0
2009-06-02 04:05:00,96.385,96.385,96.345,96.345,1204200005.0
2009-06-02 04:06:00,96.345,96.38,96.345,96.365,647999997.0
2009-06-02 04:07:00,96.365,96.385,96.365,96.38,306799995.0
2009-06-02 04:08:00,96.38,96.4,96.375,96.4,240399997.0
2009-06-02 04:09:00,96.4,96.415,96.395,96.41,577600003.0
2009-06-02 04:10:00,96.41,96.43,96.395,96.415,501600000.0
2009-06-02 04:11:00,96.415,96.42,96.395,96.4,387200002.0
2009-06-02 04:12:00,96.4,96.4,96.375,96.385,359199999.0
2009-06-02 04:13:00,96.39,96.39,96.35,96.36,412800000.0
2009-06-02 04:14:00,96.36,96.405,96.36,96.39,542600005.0
2009-06-02 04:15:00,96.39,96.4,96.37,96.375,765199998.0
2009-06-02 04:16:00,96.375,96.38,96.375,96.38,282400000.0
2009-06-02 04:17:00,96.38,96.38,96.37,96.37,506600000.0
2009-06-02 04:18:00,96.37,96.395,96.37,96.39,806000006.0
2009-06-02 04:19:00,96.39,96.4,96.385,96.39,182600000.0
2009-06-02 04:20:00,96.39,96.4,96.38,96.4,494599999.0
2009-06-02 04:21:00,96.4,96.42,96.4,96.415,546400000.0
2009-06-02 04:22:00,96.415,96.42,96.405,96.405,250200000.0
2009-06-02 04:23:00,96.405,96.42,96.395,96.395,466200000.0
2009-06-02 04:24:00,96.395,96.4,96.39,96.395,227200000.0
2009-06-02 04:25:00,96.395,96.4,96.385,96.4,305400000.0
2009-06-02 04:26:00,96.4,96.4,96.355,96.355,631800002.0
2009-06-02 04:27:00,96.36,96.38,96.36,96.37,303199999.0
2009-06-02 04:28:00,96.37,96.385,96.37,96.37,537000003.0
2009-06-02 04:29:00,96.375,96.385,96.36,96.36,234799997.0
2009-06-02 04:30:00,96.365,96.37,96.355,96.365,764600002.0
2009-06-02 04:31:00,96.365,96.37,96.355,96.355,298399999.0
2009-06-02 04:32:00,96.36,96.365,96.345,96.35,687000009.0
2009-06-02 04:33:00,96.345,96.345,96.31,96.31,367000001.0
2009-06-02 04:34:00,96.31,96.325,96.31,96.32,443400000.0
2009-06-02 04:35:00,96.325,96.33,96.315,96.32,226200000.0
2009-06-02 04:36:00,96.32,96.32,96.31,96.31,267799999.0
2009-06-02 04:37:00,96.305,96.32,96.305,96.315,113999999.0
2009-06-02 04:38:00,96.315,96.325,96.315,96.32,150400000.0
2009-06-02 04:39:00,96.325,96.34,96.32,96.325,227000001.0
2009-06-02 04:40:00,96.325,96.33,96.32,96.325,186400000.0
2009-06-02 04:41:00,96.32,96.325,96.315,96.325,344400002.0
2009-06-02 04:42:00,96.325,96.34,96.325,96.33,262400002.0
2009-06-02 04:43:00,96.33,96.33,96.325,96.325,54600000.0
2009-06-02 04:44:00,96.325,96.325,96.32,96.325,80400000.0
2009-06-02 04:45:00,96.32,96.33,96.32,96.325,185400000.0
2009-06-02 04:46:00,96.325,96.325,96.32,96.32,238200002.0
2009-06-02 04:47:00,96.32,96.335,96.305,96.305,234200001.0
2009-06-02 04:48:00,96.305,96.31,96.305,96.31,21600000.0
2009-06-02 04:49:00,96.31,96.31,96.3,96.3,192000000.0
2009-06-02 04:50:00,96.3,96.31,96.27,96.275,593200000.0
2009-06-02 04:51:00,96.28,96.3,96.28,96.3,246999997.0
2009-06-02 04:52:00,96.31,96.31,96.295,96.295,555400001.0
2009-06-02 04:53:00,96.295,96.295,96.285,96.295,444599998.0
2009-06-02 04:54:00,96.295,96.33,96.295,96.32,644599999.0
2009-06-02 04:55:00,96.32,96.32,96.315,96.315,422800006.0
2009-06-02 04:56:00,96.325,96.325,96.315,96.315,85800000.0
2009-06-02 04:57:00,96.31,96.33,96.31,96.32,547599999.0
2009-06-02 04:58:00,96.325,96.33,96.32,96.33,54400000.0
2009-06-02 04:59:00,96.325,96.325,96.325,96.325,19200000.0
2009-06-02 05:00:00,96.325,96.33,96.32,96.33,117400000.0
2009-06-02 05:01:00,96.33,96.345,96.33,96.34,100600000.0
2009-06-02 05:02:00,96.34,96.38,96.335,96.36,500700000.0
2009-06-02 05:03:00,96.365,96.37,96.34,96.34,615400001.0
2009-06-02 05:04:00,96.35,96.36,96.34,96.355,305600003.0
2009-06-02 05:05:00,96.355,96.355,96.35,96.35,116000000.0
2009-06-02 05:06:00,96.35,96.36,96.35,96.355,321200000.0
2009-06-02 05:07:00,96.355,96.36,96.355,96.36,128400000.0
2009-06-02 05:08:00,96.36,96.36,96.325,96.325,363900000.0
2009-06-02 05:09:00,96.325,96.335,96.325,96.33,613200000.0
2009-06-02 05:10:00,96.33,96.335,96.33,96.33,210200006.0
2009-06-02 05:11:00,96.335,96.34,96.335,96.34,91600000.0
2009-06-02 05:12:00,96.34,96.35,96.335,96.335,336600000.0
2009-06-02 05:13:00,96.33,96.335,96.3,96.305,544400000.0
2009-06-02 05:14:00,96.305,96.33,96.305,96.325,522800002.0
2009-06-02 05:15:00,96.335,96.35,96.325,96.34,707400001.0
2009-06-02 05:16:00,96.34,96.34,96.305,96.305,540000001.0
2009-06-02 05:17:00,96.305,96.305,96.28,96.28,1085000005.0
2009-06-02 05:18:00,96.28,96.315,96.28,96.295,752399995.0
2009-06-02 05:19:00,96.295,96.31,96.285,96.29,796899999.0
2009-06-02 05:20:00,96.29,96.33,96.29,96.33,534400001.0
2009-06-02 05:21:00,96.325,96.33,96.305,96.305,257800000.0
2009-06-02 05:22:00,96.305,96.315,96.295,96.295,392000003.0
2009-06-02 05:23:00,96.295,96.32,96.295,96.32,296599999.0
2009-06-02 05:24:00,96.32,96.32,96.315,96.315,171800000.0
2009-06-02 05:25:00,96.315,96.315,96.315,96.315,66800000.0
2009-06-02 05:26:00,96.315,96.335,96.315,96.335,165000000.0
2009-06-02 05:27:00,96.335,96.335,96.335,96.335,99000000.0
2009-06-02 05:28:00,96.34,96.35,96.335,96.34,271800003.0
2009-06-02 05:29:00,96.34,96.38,96.33,96.335,749600001.0
2009-06-02 05:30:00,96.335,96.355,96.335,96.355,420199999.0
2009-06-02 05:31:00,96.355,96.365,96.35,96.36,863400003.0
2009-06-02 05:32:00,96.36,96.365,96.36,96.365,138200000.0
2009-06-02 05:33:00,96.365,96.365,96.35,96.355,190199999.0
2009-06-02 05:34:00,96.355,96.355,96.35,96.35,110600001.0
2009-06-02 05:35:00,96.355,96.355,96.35,96.35,121600000.0
2009-06-02 05:36:00,96.36,96.36,96.35,96.35,72200000.0
2009-06-02 05:37:00,96.35,96.375,96.35,96.36,440000002.0
2009-06-02 05:38:00,96.36,96.36,96.35,96.355,310800002.0
2009-06-02 05:39:00,96.355,96.365,96.35,96.365,416200002.0
2009-06-02 05:40:00,96.365,96.365,96.32,96.325,449100000.0
2009-06-02 05:41:00,96.345,96.355,96.33,96.335,384400001.0
2009-06-02 05:42:00,96.335,96.34,96.33,96.335,308600008.0
2009-06-02 05:43:00,96.335,96.355,96.325,96.355,212400001.0
2009-06-02 05:44:00,96.345,96.355,96.335,96.34,419600001.0
2009-06-02 05:45:00,96.34,96.36,96.335,96.34,321199997.0
2009-06-02 05:46:00,96.34,96.355,96.335,96.34,545999997.0
2009-06-02 05:47:00,96.34,96.35,96.335,96.345,399600001.0
2009-06-02 05:48:00,96.345,96.355,96.335,96.335,313400000.0
2009-06-02 05:49:00,96.335,96.335,96.31,96.31,560600000.0
2009-06-02 05:50:00,96.31,96.31,96.3,96.3,363000001.0
2009-06-02 05:51:00,96.3,96.32,96.3,96.315,148400000.0
2009-06-02 05:52:00,96.32,96.36,96.315,96.33,546799999.0
2009-06-02 05:53:00,96.335,96.335,96.315,96.315,676200005.0
2009-06-02 05:54:00,96.32,96.325,96.27,96.305,904400000.0
2009-06-02 05:55:00,96.305,96.335,96.29,96.29,873799998.0
2009-06-02 05:56:00,96.295,96.33,96.295,96.33,260400000.0
2009-06-02 05:57:00,96.33,96.36,96.325,96.35,226200000.0
2009-06-02 05:58:00,96.35,96.36,96.33,96.35,406799999.0
2009-06-02 05:59:00,96.35,96.355,96.34,96.345,669000000.0
2009-06-02 06:00:00,96.345,96.35,96.34,96.35,296999996.0
2009-06-02 06:01:00,96.35,96.35,96.34,96.34,130800000.0
2009-06-02 06:02:00,96.34,96.345,96.335,96.335,449000003.0
2009-06-02 06:03:00,96.34,96.35,96.335,96.34,242400001.0
2009-06-02 06:04:00,96.345,96.36,96.345,96.36,132400000.0
2009-06-02 06:05:00,96.36,96.365,96.35,96.35,337600001.0
2009-06-02 06:06:00,96.345,96.345,96.34,96.34,130799998.0
2009-06-02 06:07:00,96.34,96.345,96.335,96.34,358600000.0
2009-06-02 06:08:00,96.335,96.335,96.31,96.32,899000006.0
2009-06-02 06:09:00,96.31,96.32,96.305,96.315,672600000.0
2009-06-02 06:10:00,96.32,96.33,96.315,96.32,487399996.0
2009-06-02 06:11:00,96.32,96.35,96.32,96.335,479200000.0
2009-06-02 06:12:00,96.335,96.34,96.335,96.34,52000000.0
2009-06-02 06:13:00,96.335,96.335,96.325,96.33,346399999.0
2009-06-02 06:14:00,96.33,96.33,96.325,96.33,122000001.0
2009-06-02 06:15:00,96.33,96.335,96.325,96.33,265200001.0
2009-06-02 06:16:00,96.33,96.335,96.32,96.335,276800002.0
2009-06-02 06:17:00,96.335,96.34,96.325,96.34,247600000.0
2009-06-02 06:18:00,96.345,96.365,96.34,96.35,592000001.0
2009-06-02 06:19:00,96.35,96.35,96.345,96.35,163400000.0
2009-06-02 06:20:00,96.35,96.38,96.35,96.365,168600000.0
2009-06-02 06:21:00,96.365,96.365,96.335,96.335,238000002.0
2009-06-02 06:22:00,96.34,96.34,96.335,96.335,181400002.0
2009-06-02 06:23:00,96.34,96.34,96.325,96.325,328000000.0
2009-06-02 06:24:00,96.31,96.335,96.3,96.32,431599997.0
2009-06-02 06:25:00,96.32,96.335,96.315,96.335,294199999.0
2009-06-02 06:26:00,96.335,96.335,96.325,96.325,143600000.0
2009-06-02 06:27:00,96.33,96.335,96.325,96.335,138400000.0
2009-06-02 06:28:00,96.325,96.33,96.315,96.325,546400003.0
2009-06-02 06:29:00,96.325,96.33,96.305,96.32,537900002.0
2009-06-02 06:30:00,96.32,96.34,96.32,96.335,350799999.0
2009-06-02 06:31:00,96.335,96.38,96.335,96.38,319000005.0
2009-06-02 06:32:00,96.385,96.385,96.36,96.36,426600000.0
2009-06-02 06:33:00,96.37,96.38,96.365,96.38,122600000.0
2009-06-02 06:34:00,96.38,96.4,96.37,96.37,582200000.0
2009-06-02 06:35:00,96.37,96.375,96.37,96.375,89799999.0
2009-06-02 06:36:00,96.375,96.39,96.37,96.38,165200001.0
2009-06-02 06:37:00,96.38,96.385,96.38,96.38,139600004.0
2009-06-02 06:38:00,96.38,96.38,96.365,96.37,526900004.0
2009-06-02 06:39:00,96.365,96.37,96.35,96.35,342400003.0
2009-06-02 06:40:00,96.355,96.375,96.355,96.375,179800000.0
2009-06-02 06:41:00,96.37,96.385,96.365,96.365,225200000.0
2009-06-02 06:42:00,96.37,96.37,96.37,96.37,29400000.0
2009-06-02 06:43:00,96.37,96.37,96.365,96.365,100800000.0
2009-06-02 06:44:00,96.365,96.375,96.36,96.36,607400003.0
2009-06-02 06:45:00,96.365,96.37,96.355,96.36,404400008.0
2009-06-02 06:46:00,96.37,96.38,96.365,96.375,106200002.0
2009-06-02 06:47:00,96.375,96.4,96.375,96.385,324800004.0
2009-06-02 06:48:00,96.39,96.455,96.39,96.445,750800002.0
2009-06-02 06:49:00,96.445,96.465,96.425,96.455,781599997.0
2009-06-02 06:50:00,96.455,96.47,96.45,96.46,382200000.0
2009-06-02 06:51:00,96.465,96.475,96.44,96.45,1160799977.0
2009-06-02 06:52:00,96.45,96.45,96.445,96.445,351199997.0
2009-06-02 06:53:00,96.435,96.46,96.435,96.46,311999999.0
2009-06-02 06:54:00,96.455,96.46,96.435,96.44,486400001.0
2009-06-02 06:55:00,96.46,96.47,96.45,96.46,309199998.0
2009-06-02 06:56:00,96.465,96.475,96.46,96.47,497400004.0
2009-06-02 06:57:00,96.47,96.5,96.465,96.475,1252999995.0
2009-06-02 06:58:00,96.47,96.495,96.47,96.495,762800005.0
2009-06-02 06:59:00,96.495,96.495,96.48,96.49,656999993.0
2009-06-02 07:00:00,96.49,96.495,96.47,96.48,664799983.0
2009-06-02 07:01:00,96.475,96.48,96.455,96.465,716799999.0
2009-06-02 07:02:00,96.465,96.48,96.465,96.47,321000006.0
2009-06-02 07:03:00,96.475,96.49,96.47,96.48,308799997.0
2009-06-02 07:04:00,96.485,96.495,96.475,96.49,347999996.0
2009-06-02 07:05:00,96.49,96.49,96.46,96.48,474000001.0
2009-06-02 07:06:00,96.485,96.49,96.47,96.47,113000001.0
2009-06-02 07:07:00,96.475,96.48,96.475,96.48,93000000.0
2009-06-02 07:08:00,96.48,96.48,96.47,96.48,82400000.0
2009-06-02 07:09:00,96.48,96.48,96.47,96.47,156599997.0
2009-06-02 07:10:00,96.47,96.47,96.46,96.46,378999999.0
2009-06-02 07:11:00,96.455,96.455,96.41,96.415,380800000.0
2009-06-02 07:12:00,96.415,96.415,96.375,96.405,577800000.0
2009-06-02 07:13:00,96.405,96.405,96.385,96.4,396700001.0
2009-06-02 07:14:00,96.41,96.41,96.395,96.4,263600002.0
2009-06-02 07:15:00,96.4,96.4,96.39,96.39,320799997.0
2009-06-02 07:16:00,96.39,96.405,96.37,96.395,1165799996.0
2009-06-02 07:17:00,96.395,96.4,96.385,96.39,538600001.0
2009-06-02 07:18:00,96.39,96.395,96.365,96.38,388800005.0
2009-06-02 07:19:00,96.38,96.39,96.37,96.37,308600000.0
2009-06-02 07:20:00,96.37,96.395,96.37,96.38,718600002.0
2009-06-02 07:21:00,96.38,96.405,96.38,96.395,668000006.0
2009-06-02 07:22:00,96.41,96.41,96.38,96.385,708100006.0
2009-06-02 07:23:00,96.38,96.39,96.375,96.375,284400004.0
2009-06-02 07:24:00,96.375,96.385,96.375,96.385,86999999.0
2009-06-02 07:25:00,96.385,96.385,96.37,96.375,188800003.0
2009-06-02 07:26:00,96.375,96.385,96.375,96.38,375800004.0
2009-06-02 07:27:00,96.38,96.385,96.365,96.38,383299999.0
2009-06-02 07:28:00,96.38,96.38,96.365,96.375,465600006.0
2009-06-02 07:29:00,96.375,96.385,96.365,96.375,844900010.0
2009-06-02 07:30:00,96.375,96.38,96.375,96.375,255800002.0
2009-06-02 07:31:00,96.375,96.38,96.375,96.375,405599996.0
2009-06-02 07:32:00,96.375,96.39,96.375,96.38,254800000.0
2009-06-02 07:33:00,96.38,96.42,96.38,96.38,381600001.0
2009-06-02 07:34:00,96.385,96.4,96.385,96.39,193400001.0
2009-06-02 07:35:00,96.39,96.4,96.385,96.385,427300002.0
2009-06-02 07:36:00,96.385,96.39,96.375,96.375,267100001.0
2009-06-02 07:37:00,96.375,96.38,96.36,96.36,452600001.0
2009-06-02 07:38:00,96.355,96.36,96.335,96.355,540199998.0
2009-06-02 07:39:00,96.355,96.36,96.35,96.355,557400004.0
2009-06-02 07:40:00,96.36,96.36,96.33,96.335,725900006.0
2009-06-02 07:41:00,96.33,96.355,96.325,96.34,654600005.0
2009-06-02 07:42:00,96.345,96.345,96.325,96.335,697600003.0
2009-06-02 07:43:00,96.335,96.34,96.32,96.32,538399999.0
2009-06-02 07:44:00,96.32,96.33,96.305,96.305,730200001.0
2009-06-02 07:45:00,96.305,96.315,96.285,96.295,691599999.0
2009-06-02 07:46:00,96.31,96.31,96.285,96.285,933800004.0
2009-06-02 07:47:00,96.29,96.3,96.275,96.295,867599999.0
2009-06-02 07:48:00,96.295,96.335,96.295,96.325,791600000.0
2009-06-02 07:49:00,96.325,96.335,96.325,96.335,435600000.0
2009-06-02 07:50:00,96.335,96.365,96.325,96.35,842200002.0
2009-06-02 07:51:00,96.345,96.355,96.335,96.355,731400000.0
2009-06-02 07:52:00,96.355,96.36,96.325,96.335,447400000.0
2009-06-02 07:53:00,96.335,96.335,96.295,96.3,488999999.0
2009-06-02 07:54:00,96.3,96.31,96.29,96.295,594499999.0
2009-06-02 07:55:00,96.295,96.31,96.29,96.295,730600000.0
2009-06-02 07:56:00,96.295,96.305,96.295,96.295,409800000.0
2009-06-02 07:57:00,96.295,96.325,96.295,96.31,489999999.0
2009-06-02 07:58:00,96.31,96.33,96.305,96.315,358800001.0
2009-06-02 07:59:00,96.315,96.32,96.285,96.295,561800000.0
2009-06-02 08:00:00,96.29,96.3,96.2,96.2,748700000.0
2009-06-02 08:01:00,96.2,96.24,96.195,96.225,548399999.0
2009-06-02 08:02:00,96.23,96.26,96.22,96.26,676399990.0
2009-06-02 08:03:00,96.255,96.255,96.23,96.25,431599999.0
2009-06-02 08:04:00,96.25,96.255,96.2,96.215,744399998.0
2009-06-02 08:05:00,96.215,96.235,96.21,96.23,742099999.0
2009-06-02 08:06:00,96.23,96.24,96.22,96.22,450099995.0
2009-06-02 08:07:00,96.22,96.22,96.185,96.19,1126100001.0
2009-06-02 08:08:00,96.19,96.19,96.16,96.18,688000001.0
2009-06-02 08:09:00,96.18,96.18,96.155,96.18,394399999.0
2009-06-02 08:10:00,96.18,96.23,96.17,96.22,543499998.0
2009-06-02 08:11:00,96.225,96.275,96.22,96.26,705599998.0
2009-06-02 08:12:00,96.265,96.27,96.235,96.27,402700000.0
2009-06-02 08:13:00,96.27,96.27,96.235,96.25,375199999.0
2009-06-02 08:14:00,96.25,96.25,96.24,96.25,155200000.0
2009-06-02 08:15:00,96.25,96.285,96.25,96.285,214400000.0
2009-06-02 08:16:00,96.285,96.29,96.25,96.265,340700001.0
2009-06-02 08:17:00,96.26,96.27,96.255,96.27,135600001.0
2009-06-02 08:18:00,96.27,96.325,96.27,96.32,387400001.0
2009-06-02 08:19:00,96.32,96.335,96.305,96.335,1268799998.0
2009-06-02 08:20:00,96.335,96.335,96.3,96.31,626200002.0
2009-06-02 08:21:00,96.31,96.31,96.27,96.275,759000000.0
2009-06-02 08:22:00,96.275,96.32,96.275,96.315,1097200000.0
2009-06-02 08:23:00,96.315,96.33,96.275,96.3,1133000002.0
2009-06-02 08:24:00,96.3,96.335,96.295,96.325,943000001.0
2009-06-02 08:25:00,96.33,96.335,96.31,96.32,785600003.0
2009-06-02 08:26:00,96.32,96.33,96.3,96.32,768400000.0
2009-06-02 08:27:00,96.32,96.33,96.315,96.315,525599999.0
2009-06-02 08:28:00,96.325,96.33,96.315,96.325,155800000.0
2009-06-02 08:29:00,96.325,96.345,96.325,96.33,123800001.0
2009-06-02 08:30:00,96.335,96.34,96.32,96.33,573200001.0
2009-06-02 08:31:00,96.33,96.34,96.325,96.34,698200004.0
2009-06-02 08:32:00,96.33,96.34,96.33,96.34,756199998.0
2009-06-02 08:33:00,96.34,96.36,96.34,96.36,439900000.0
2009-06-02 08:34:00,96.36,96.38,96.36,96.375,433800001.0
2009-06-02 08:35:00,96.375,96.39,96.37,96.385,375000002.0
2009-06-02 08:36:00,96.39,96.41,96.39,96.41,670400002.0
2009-06-02 08:37:00,96.41,96.435,96.38,96.4,512600001.0
2009-06-02 08:38:00,96.4,96.42,96.4,96.405,765099998.0
2009-06-02 08:39:00,96.4,96.4,96.38,96.4,1107999998.0
2009-06-02 08:40:00,96.4,96.435,96.395,96.43,1013599993.0
2009-06-02 08:41:00,96.43,96.46,96.42,96.46,702199998.0
2009-06-02 08:42:00,96.46,96.475,96.42,96.425,1025400000.0
2009-06-02 08:43:00,96.425,96.43,96.42,96.42,1738199997.0
2009-06-02 08:44:00,96.42,96.42,96.415,96.415,278800000.0
2009-06-02 08:45:00,96.415,96.415,96.36,96.37,537099998.0
2009-06-02 08:46:00,96.37,96.37,96.33,96.355,957999999.0
2009-06-02 08:47:00,96.34,96.365,96.335,96.355,346199998.0
2009-06-02 08:48:00,96.35,96.365,96.34,96.355,965999998.0
2009-06-02 08:49:00,96.355,96.36,96.295,96.305,697899993.0
2009-06-02 08:50:00,96.305,96.31,96.25,96.26,588600002.0
2009-06-02 08:51:00,96.25,96.29,96.195,96.21,745200000.0
2009-06-02 08:52:00,96.21,96.255,96.205,96.225,654700000.0
2009-06-02 08:53:00,96.23,96.235,96.19,96.195,532199999.0
2009-06-02 08:54:00,96.205,96.235,96.19,96.225,588600000.0
2009-06-02 08:55:00,96.23,96.26,96.205,96.225,728100000.0
2009-06-02 08:56:00,96.23,96.235,96.21,96.23,566900000.0
2009-06-02 08:57:00,96.23,96.265,96.23,96.255,551800004.0
2009-06-02 08:58:00,96.255,96.26,96.24,96.245,327800000.0
2009-06-02 08:59:00,96.245,96.245,96.21,96.23,391800000.0
2009-06-02 09:00:00,96.225,96.26,96.22,96.25,785500001.0
2009-06-02 09:01:00,96.245,96.25,96.235,96.235,477199999.0
2009-06-02 09:02:00,96.24,96.25,96.205,96.205,545600000.0
2009-06-02 09:03:00,96.205,96.235,96.195,96.23,419199998.0
2009-06-02 09:04:00,96.23,96.24,96.22,96.23,421600000.0
2009-06-02 09:05:00,96.23,96.25,96.22,96.24,385900000.0
2009-06-02 09:06:00,96.245,96.25,96.23,96.245,232200000.0
2009-06-02 09:07:00,96.25,96.28,96.225,96.225,493000003.0
2009-06-02 09:08:00,96.225,96.23,96.22,96.23,221000001.0
2009-06-02 09:09:00,96.23,96.25,96.225,96.25,443200001.0
2009-06-02 09:10:00,96.255,96.265,96.25,96.255,622000006.0
2009-06-02 09:11:00,96.255,96.28,96.25,96.28,445000000.0
2009-06-02 09:12:00,96.28,96.32,96.275,96.3,851000000.0
2009-06-02 09:13:00,96.3,96.33,96.3,96.32,310500000.0
2009-06-02 09:14:00,96.32,96.33,96.315,96.32,220800000.0
2009-06-02 09:15:00,96.32,96.32,96.31,96.31,242000000.0
2009-06-02 09:16:00,96.31,96.32,96.31,96.31,370000001.0
2009-06-02 09:17:00,96.31,96.325,96.31,96.315,276000000.0
2009-06-02 09:18:00,96.32,96.32,96.305,96.31,150000000.0
2009-06-02 09:19:00,96.31,96.325,96.3,96.325,310400000.0
2009-06-02 09:20:00,96.325,96.33,96.305,96.31,477399998.0
2009-06-02 09:21:00,96.31,96.33,96.31,96.31,397690000.0
2009-06-02 09:22:00,96.31,96.315,96.3,96.3,539599994.0
2009-06-02 09:23:00,96.305,96.32,96.3,96.32,642000000.0
2009-06-02 09:24:00,96.32,96.325,96.3,96.315,695800000.0
2009-06-02 09:25:00,96.32,96.325,96.305,96.315,473400001.0
2009-06-02 09:26:00,96.32,96.33,96.31,96.31,323200002.0
2009-06-02 09:27:00,96.32,96.325,96.315,96.32,232400000.0
2009-06-02 09:28:00,96.32,96.33,96.315,96.33,125800000.0
2009-06-02 09:29:00,96.325,96.33,96.315,96.325,449200001.0
2009-06-02 09:30:00,96.32,96.33,96.315,96.325,521399995.0
2009-06-02 09:31:00,96.33,96.33,96.305,96.31,610199997.0
2009-06-02 09:32:00,96.31,96.315,96.28,96.305,1179100008.0
2009-06-02 09:33:00,96.305,96.31,96.3,96.305,382000001.0
2009-06-02 09:34:00,96.31,96.31,96.29,96.295,649000005.0
2009-06-02 09:35:00,96.295,96.295,96.275,96.285,599000004.0
2009-06-02 09:36:00,96.285,96.295,96.275,96.28,322400000.0
2009-06-02 09:37:00,96.275,96.32,96.275,96.315,571100002.0
2009-06-02 09:38:00,96.315,96.36,96.315,96.335,513600004.0
2009-06-02 09:39:00,96.335,96.375,96.335,96.375,444600000.0
2009-06-02 09:40:00,96.37,96.42,96.37,96.42,548999998.0
2009-06-02 09:41:00,96.42,96.42,96.405,96.415,273800000.0
2009-06-02 09:42:00,96.41,96.41,96.38,96.405,243400000.0
2009-06-02 09:43:00,96.405,96.42,96.4,96.4,473500000.0
2009-06-02 09:44:00,96.395,96.41,96.39,96.39,228800000.0
2009-06-02 09:45:00,96.39,96.42,96.385,96.41,211200000.0
2009-06-02 09:46:00,96.42,96.47,96.415,96.455,589600000.0
2009-06-02 09:47:00,96.455,96.505,96.455,96.49,989399997.0
2009-06-02 09:48:00,96.49,96.49,96.43,96.455,858400000.0
2009-06-02 09:49:00,96.455,96.48,96.445,96.445,897000005.0
2009-06-02 09:50:00,96.445,96.46,96.435,96.455,377900001.0
2009-06-02 09:51:00,96.47,96.56,96.47,96.535,486299997.0
2009-06-02 09:52:00,96.53,96.535,96.49,96.49,789999996.0
2009-06-02 09:53:00,96.49,96.52,96.485,96.52,833399997.0
2009-06-02 09:54:00,96.52,96.54,96.515,96.525,396199999.0
2009-06-02 09:55:00,96.525,96.53,96.49,96.515,580599999.0
2009-06-02 09:56:00,96.51,96.51,96.49,96.49,383999999.0
2009-06-02 09:57:00,96.49,96.53,96.48,96.51,1025300001.0
2009-06-02 09:58:00,96.51,96.515,96.47,96.49,981300007.0
2009-06-02 09:59:00,96.49,96.51,96.485,96.51,909699995.0
2009-06-02 10:00:00,96.51,96.515,96.5,96.505,953199988.0
2009-06-02 10:01:00,96.5,96.515,96.5,96.5,998200001.0
2009-06-02 10:02:00,96.5,96.53,96.5,96.53,680999999.0
2009-06-02 10:03:00,96.53,96.535,96.52,96.53,325400004.0
2009-06-02 10:04:00,96.53,96.54,96.515,96.535,455710001.0
2009-06-02 10:05:00,96.535,96.565,96.525,96.565,988999996.0
2009-06-02 10:06:00,96.565,96.58,96.565,96.57,407200000.0
2009-06-02 10:07:00,96.57,96.57,96.56,96.565,154200000.0
2009-06-02 10:08:00,96.565,96.575,96.52,96.525,341600000.0
2009-06-02 10:09:00,96.525,96.54,96.52,96.52,146600000.0
2009-06-02 10:10:00,96.52,96.525,96.5,96.51,260200000.0
2009-06-02 10:11:00,96.51,96.51,96.465,96.475,320800000.0
2009-06-02 10:12:00,96.475,96.49,96.47,96.47,889800005.0
2009-06-02 10:13:00,96.47,96.495,96.465,96.49,778800005.0
2009-06-02 10:14:00,96.49,96.5,96.465,96.475,680000000.0
2009-06-02 10:15:00,96.475,96.515,96.475,96.51,626700000.0
2009-06-02 10:16:00,96.51,96.525,96.5,96.525,630799997.0
2009-06-02 10:17:00,96.525,96.53,96.505,96.51,832400001.0
2009-06-02 10:18:00,96.51,96.52,96.48,96.485,358000000.0
2009-06-02 10:19:00,96.49,96.49,96.47,96.475,290400000.0
2009-06-02 10:20:00,96.475,96.49,96.475,96.49,252599998.0
2009-06-02 10:21:00,96.49,96.51,96.475,96.505,222400000.0
2009-06-02 10:22:00,96.5,96.505,96.49,96.495,243200000.0
2009-06-02 10:23:00,96.495,96.495,96.465,96.47,398800000.0
2009-06-02 10:24:00,96.465,96.48,96.46,96.48,402400000.0
2009-06-02 10:25:00,96.48,96.48,96.46,96.465,436600000.0
2009-06-02 10:26:00,96.465,96.49,96.465,96.48,665800003.0
2009-06-02 10:27:00,96.48,96.48,96.45,96.45,322710000.0
2009-06-02 10:28:00,96.45,96.455,96.445,96.445,356600000.0
2009-06-02 10:29:00,96.445,96.47,96.44,96.45,638000002.0
2009-06-02 10:30:00,96.46,96.47,96.44,96.45,1014820005.0
2009-06-02 10:31:00,96.45,96.46,96.44,96.445,704699999.0
2009-06-02 10:32:00,96.445,96.45,96.44,96.445,481000000.0
2009-06-02 10:33:00,96.445,96.45,96.44,96.45,103000000.0
2009-06-02 10:34:00,96.45,96.45,96.44,96.44,944199999.0
2009-06-02 10:35:00,96.445,96.46,96.44,96.445,823600001.0
2009-06-02 10:36:00,96.455,96.47,96.455,96.47,386600001.0
2009-06-02 10:37:00,96.47,96.5,96.47,96.49,778599999.0
2009-06-02 10:38:00,96.49,96.49,96.475,96.48,563400004.0
2009-06-02 10:39:00,96.48,96.51,96.48,96.505,521600002.0
2009-06-02 10:40:00,96.505,96.52,96.495,96.515,541799997.0
2009-06-02 10:41:00,96.515,96.53,96.505,96.515,520320000.0
2009-06-02 10:42:00,96.515,96.54,96.51,96.53,320000002.0
2009-06-02 10:43:00,96.53,96.54,96.53,96.535,1329800001.0
2009-06-02 10:44:00,96.535,96.535,96.505,96.52,180000000.0
2009-06-02 10:45:00,96.52,96.54,96.52,96.53,915600005.0
2009-06-02 10:46:00,96.53,96.54,96.515,96.525,592800008.0
2009-06-02 10:47:00,96.525,96.535,96.525,96.525,365599997.0
2009-06-02 10:48:00,96.525,96.56,96.52,96.55,477400003.0
2009-06-02 10:49:00,96.55,96.565,96.54,96.55,1124200005.0
2009-06-02 10:50:00,96.55,96.56,96.53,96.53,1124399999.0
2009-06-02 10:51:00,96.525,96.54,96.5,96.505,986800004.0
2009-06-02 10:52:00,96.505,96.54,96.505,96.515,1100400005.0
2009-06-02 10:53:00,96.515,96.545,96.505,96.535,397200001.0
2009-06-02 10:54:00,96.535,96.54,96.5,96.5,788999996.0
2009-06-02 10:55:00,96.5,96.515,96.47,96.47,651219999.0
2009-06-02 10:56:00,96.47,96.485,96.465,96.48,883199991.0
2009-06-02 10:57:00,96.48,96.49,96.46,96.465,660599986.0
2009-06-02 10:58:00,96.465,96.47,96.445,96.445,447400000.0
2009-06-02 10:59:00,96.445,96.45,96.42,96.43,828600006.0
2009-06-02 11:00:00,96.43,96.47,96.425,96.47,419999999.0
2009-06-02 11:01:00,96.465,96.47,96.45,96.45,720400001.0
2009-06-02 11:02:00,96.45,96.47,96.44,96.46,677999998.0
2009-06-02 11:03:00,96.46,96.465,96.425,96.43,827999999.0
2009-06-02 11:04:00,96.43,96.435,96.43,96.43,570400001.0
2009-06-02 11:05:00,96.435,96.435,96.4,96.405,1292199986.0
2009-06-02 11:06:00,96.4,96.415,96.4,96.415,403599999.0
2009-06-02 11:07:00,96.405,96.425,96.405,96.425,266800000.0
2009-06-02 11:08:00,96.43,96.46,96.425,96.435,363200002.0
2009-06-02 11:09:00,96.435,96.445,96.42,96.425,896900002.0
2009-06-02 11:10:00,96.425,96.48,96.425,96.475,402100003.0
2009-06-02 11:11:00,96.475,96.515,96.47,96.51,435640000.0
2009-06-02 11:12:00,96.505,96.505,96.47,96.48,796200007.0
2009-06-02 11:13:00,96.48,96.49,96.45,96.455,570600000.0
2009-06-02 11:14:00,96.46,96.475,96.45,96.46,322800001.0
2009-06-02 11:15:00,96.46,96.5,96.455,96.455,387799999.0
2009-06-02 11:16:00,96.455,96.475,96.43,96.43,399399999.0
2009-06-02 11:17:00,96.43,96.43,96.315,96.335,486150003.0
2009-06-02 11:18:00,96.335,96.365,96.28,96.315,635999994.0
2009-06-02 11:19:00,96.315,96.34,96.315,96.32,281999999.0
2009-06-02 11:20:00,96.32,96.33,96.275,96.275,469219998.0
2009-06-02 11:21:00,96.255,96.295,96.25,96.28,385740001.0
2009-06-02 11:22:00,96.285,96.325,96.275,96.325,355600003.0
2009-06-02 11:23:00,96.325,96.335,96.315,96.325,583000000.0
2009-06-02 11:24:00,96.325,96.33,96.32,96.325,336200000.0
2009-06-02 11:25:00,96.325,96.33,96.32,96.325,94000000.0
2009-06-02 11:26:00,96.32,96.335,96.32,96.33,358600000.0
2009-06-02 11:27:00,96.33,96.355,96.325,96.34,740199997.0
2009-06-02 11:28:00,96.34,96.355,96.335,96.345,312200001.0
2009-06-02 11:29:00,96.34,96.34,96.275,96.275,906300001.0
2009-06-02 11:30:00,96.275,96.36,96.275,96.34,605320000.0
2009-06-02 11:31:00,96.34,96.36,96.285,96.305,487600000.0
2009-06-02 11:32:00,96.305,96.35,96.305,96.325,410999997.0
2009-06-02 11:33:00,96.33,96.335,96.31,96.315,1094400002.0
2009-06-02 11:34:00,96.315,96.325,96.285,96.295,660200001.0
2009-06-02 11:35:00,96.3,96.3,96.265,96.275,804400003.0
2009-06-02 11:36:00,96.275,96.295,96.195,96.21,841099997.0
2009-06-02 11:37:00,96.215,96.22,96.155,96.165,601599999.0
2009-06-02 11:38:00,96.165,96.215,96.135,96.165,711309999.0
2009-06-02 11:39:00,96.165,96.19,96.16,96.18,671800001.0
2009-06-02 11:40:00,96.175,96.19,96.12,96.145,628920000.0
2009-06-02 11:41:00,96.14,96.18,96.14,96.175,227810000.0
2009-06-02 11:42:00,96.175,96.205,96.175,96.195,313200000.0
2009-06-02 11:43:00,96.195,96.245,96.19,96.225,603199999.0
2009-06-02 11:44:00,96.225,96.275,96.22,96.275,775500000.0
2009-06-02 11:45:00,96.265,96.29,96.265,96.275,859499996.0
2009-06-02 11:46:00,96.275,96.28,96.265,96.27,293500000.0
2009-06-02 11:47:00,96.265,96.305,96.25,96.275,962600004.0
2009-06-02 11:48:00,96.275,96.275,96.195,96.215,704799999.0
2009-06-02 11:49:00,96.22,96.235,96.205,96.215,494599998.0
2009-06-02 11:50:00,96.215,96.225,96.18,96.195,429400003.0
2009-06-02 11:51:00,96.195,96.24,96.115,96.12,883600001.0
2009-06-02 11:52:00,96.12,96.145,96.075,96.075,501200000.0
2009-06-02 11:53:00,96.065,96.1,96.05,96.05,1003400006.0
2009-06-02 11:54:00,96.045,96.045,95.955,95.97,818099998.0
2009-06-02 11:55:00,95.975,95.975,95.895,95.905,779999999.0
2009-06-02 11:56:00,95.905,95.965,95.905,95.96,694599989.0
2009-06-02 11:57:00,95.96,95.98,95.955,95.96,537799998.0
2009-06-02 11:58:00,95.96,96.04,95.96,96.04,452599998.0
2009-06-02 11:59:00,96.04,96.065,96.005,96.015,283200000.0
2009-06-02 12:00:00,96.015,96.055,96.015,96.045,496399998.0
2009-06-02 12:01:00,96.045,96.11,96.045,96.09,619399999.0
2009-06-02 12:02:00,96.09,96.095,96.035,96.045,1542699993.0
2009-06-02 12:03:00,96.05,96.055,96.035,96.05,810199998.0
2009-06-02 12:04:00,96.05,96.05,96.03,96.035,973600006.0
2009-06-02 12:05:00,96.04,96.05,96.03,96.04,770899991.0
2009-06-02 12:06:00,96.04,96.075,96.035,96.07,1221700008.0
2009-06-02 12:07:00,96.085,96.09,96.055,96.085,695700003.0
2009-06-02 12:08:00,96.08,96.125,96.06,96.07,740799998.0
2009-06-02 12:09:00,96.07,96.08,96.05,96.08,532000001.0
2009-06-02 12:10:00,96.08,96.08,96.02,96.03,894599996.0
2009-06-02 12:11:00,96.03,96.035,95.99,96.005,778899998.0
2009-06-02 12:12:00,96.01,96.035,95.99,95.995,540399999.0
2009-06-02 12:13:00,95.99,96.02,95.985,96.0,301199999.0
2009-06-02 12:14:00,96.005,96.02,95.995,96.01,780599994.0
2009-06-02 12:15:00,96.01,96.035,96.005,96.02,290599999.0
2009-06-02 12:16:00,96.02,96.02,96.0,96.01,416000001.0
2009-06-02 12:17:00,96.01,96.015,95.995,96.0,702200000.0
2009-06-02 12:18:00,96.01,96.025,96.005,96.025,301800000.0
2009-06-02 12:19:00,96.025,96.05,96.025,96.04,235399999.0
2009-06-02 12:20:00,96.045,96.045,96.01,96.015,388600000.0
2009-06-02 12:21:00,96.015,96.03,96.005,96.005,471600002.0
2009-06-02 12:22:00,96.005,96.015,95.995,96.01,422100002.0
2009-06-02 12:23:00,96.01,96.025,95.995,96.005,513479998.0
2009-06-02 12:24:00,96.005,96.01,95.995,96.01,97800000.0
2009-06-02 12:25:00,96.005,96.01,95.835,95.835,827000006.0
2009-06-02 12:26:00,95.845,95.845,95.805,95.815,645200001.0
2009-06-02 12:27:00,95.815,95.815,95.75,95.79,961540003.0
2009-06-02 12:28:00,95.79,95.835,95.79,95.83,831399998.0
2009-06-02 12:29:00,95.825,95.845,95.805,95.805,568700000.0
2009-06-02 12:30:00,95.805,95.845,95.8,95.835,664000001.0
2009-06-02 12:31:00,95.835,95.85,95.83,95.84,582400002.0
2009-06-02 12:32:00,95.845,95.855,95.825,95.83,1379200001.0
2009-06-02 12:33:00,95.83,95.855,95.825,95.83,927800000.0
2009-06-02 12:34:00,95.83,95.86,95.775,95.835,698559995.0
2009-06-02 12:35:00,95.835,95.84,95.795,95.805,482419999.0
2009-06-02 12:36:00,95.81,95.825,95.74,95.74,1106820001.0
2009-06-02 12:37:00,95.73,95.735,95.595,95.605,892899998.0
2009-06-02 12:38:00,95.61,95.635,95.605,95.62,755800001.0
2009-06-02 12:39:00,95.64,95.67,95.625,95.65,592200001.0
2009-06-02 12:40:00,95.665,95.68,95.635,95.665,556200000.0
2009-06-02 12:41:00,95.675,95.705,95.665,95.705,523599999.0
2009-06-02 12:42:00,95.705,95.73,95.65,95.68,834300002.0
2009-06-02 12:43:00,95.68,95.68,95.635,95.645,1084000003.0
2009-06-02 12:44:00,95.65,95.665,95.64,95.655,638999998.0
2009-06-02 12:45:00,95.65,95.675,95.65,95.665,714599999.0
2009-06-02 12:46:00,95.66,95.685,95.64,95.66,492999999.0
2009-06-02 12:47:00,95.665,95.675,95.655,95.665,410600002.0
2009-06-02 12:48:00,95.665,95.68,95.62,95.635,917100004.0
2009-06-02 12:49:00,95.635,95.67,95.635,95.66,860799994.0
2009-06-02 12:50:00,95.655,95.66,95.56,95.57,724499999.0
2009-06-02 12:51:00,95.575,95.575,95.515,95.525,325200000.0
2009-06-02 12:52:00,95.525,95.58,95.475,95.58,798399999.0
2009-06-02 12:53:00,95.585,95.625,95.58,95.615,530199996.0
2009-06-02 12:54:00,95.615,95.635,95.595,95.605,539499999.0
2009-06-02 12:55:00,95.605,95.65,95.595,95.645,893599997.0
2009-06-02 12:56:00,95.65,95.65,95.565,95.565,718200000.0
2009-06-02 12:57:00,95.55,95.56,95.53,95.55,582800002.0
2009-06-02 12:58:00,95.56,95.57,95.52,95.54,829799998.0
2009-06-02 12:59:00,95.545,95.605,95.545,95.6,384399999.0
2009-06-02 13:00:00,95.6,95.62,95.57,95.62,569200004.0
2009-06-02 13:01:00,95.62,95.645,95.615,95.635,165300001.0
2009-06-02 13:02:00,95.645,95.665,95.61,95.615,863999999.0
2009-06-02 13:03:00,95.635,95.65,95.625,95.63,682799999.0
2009-06-02 13:04:00,95.62,95.645,95.605,95.64,586800001.0
2009-06-02 13:05:00,95.645,95.67,95.645,95.65,429700000.0
2009-06-02 13:06:00,95.655,95.66,95.635,95.645,186000000.0
2009-06-02 13:07:00,95.645,95.655,95.615,95.63,339000000.0
2009-06-02 13:08:00,95.63,95.635,95.615,95.635,852200000.0
2009-06-02 13:09:00,95.645,95.68,95.64,95.665,820899996.0
2009-06-02 13:10:00,95.66,95.67,95.64,95.645,1049200009.0
2009-06-02 13:11:00,95.645,95.705,95.645,95.7,1228100004.0
2009-06-02 13:12:00,95.7,95.755,95.7,95.75,419800000.0
2009-06-02 13:13:00,95.75,95.775,95.745,95.75,120600000.0
2009-06-02 13:14:00,95.74,95.745,95.72,95.725,277400001.0
2009-06-02 13:15:00,95.725,95.75,95.71,95.73,481800000.0
2009-06-02 13:16:00,95.725,95.75,95.725,95.73,789600005.0
2009-06-02 13:17:00,95.73,95.74,95.725,95.735,393100000.0
2009-06-02 13:18:00,95.735,95.74,95.735,95.74,97600000.0
2009-06-02 13:19:00,95.74,95.76,95.735,95.755,178100000.0
2009-06-02 13:20:00,95.755,95.76,95.745,95.76,322400001.0
2009-06-02 13:21:00,95.76,95.77,95.755,95.765,315600000.0
2009-06-02 13:22:00,95.765,95.77,95.76,95.77,373400000.0
2009-06-02 13:23:00,95.77,95.79,95.77,95.78,416800000.0
2009-06-02 13:24:00,95.78,95.79,95.765,95.78,463100000.0
2009-06-02 13:25:00,95.775,95.78,95.77,95.775,62800000.0
2009-06-02 13:26:00,95.77,95.78,95.76,95.775,210400000.0
2009-06-02 13:27:00,95.775,95.78,95.755,95.76,593799997.0
2009-06-02 13:28:00,95.765,95.765,95.765,95.765,5000000.0
2009-06-02 13:29:00,95.765,95.765,95.755,95.755,73000000.0
2009-06-02 13:30:00,95.75,95.775,95.75,95.765,296400000.0
2009-06-02 13:31:00,95.76,95.76,95.68,95.7,366699999.0
2009-06-02 13:32:00,95.705,95.72,95.705,95.71,210800001.0
2009-06-02 13:33:00,95.705,95.72,95.665,95.665,183800001.0
2009-06-02 13:34:00,95.675,95.705,95.655,95.665,470400000.0
2009-06-02 13:35:00,95.665,95.675,95.65,95.655,265200000.0
2009-06-02 13:36:00,95.655,95.655,95.585,95.595,671999999.0
2009-06-02 13:37:00,95.595,95.6,95.555,95.57,949799999.0
2009-06-02 13:38:00,95.565,95.57,95.32,95.39,808799998.0
2009-06-02 13:39:00,95.385,95.405,95.36,95.395,924699995.0
2009-06-02 13:40:00,95.395,95.42,95.355,95.37,895699999.0
2009-06-02 13:41:00,95.37,95.375,95.33,95.335,577600000.0
2009-06-02 13:42:00,95.335,95.39,95.33,95.35,351300000.0
2009-06-02 13:43:00,95.35,95.37,95.33,95.345,635999999.0
2009-06-02 13:44:00,95.345,95.41,95.345,95.395,615599999.0
2009-06-02 13:45:00,95.395,95.41,95.38,95.39,738200000.0
2009-06-02 13:46:00,95.395,95.4,95.35,95.36,700599999.0
2009-06-02 13:47:00,95.36,95.375,95.34,95.375,696400002.0
2009-06-02 13:48:00,95.375,95.4,95.355,95.355,792100001.0
2009-06-02 13:49:00,95.36,95.37,95.35,95.365,326800000.0
2009-06-02 13:50:00,95.36,95.38,95.35,95.35,658000000.0
2009-06-02 13:51:00,95.35,95.39,95.35,95.375,916100000.0
2009-06-02 13:52:00,95.375,95.405,95.355,95.4,991900000.0
2009-06-02 13:53:00,95.4,95.41,95.39,95.41,901499988.0
2009-06-02 13:54:00,95.41,95.455,95.41,95.455,937799999.0
2009-06-02 13:55:00,95.455,95.46,95.415,95.42,925000002.0
2009-06-02 13:56:00,95.415,95.425,95.405,95.42,727800002.0
2009-06-02 13:57:00,95.42,95.435,95.4,95.405,637000001.0
2009-06-02 13:58:00,95.405,95.42,95.405,95.415,558399997.0
2009-06-02 13:59:00,95.415,95.425,95.385,95.41,823599999.0
2009-06-02 14:00:00,95.41,95.435,95.405,95.425,966800001.0
2009-06-02 14:01:00,95.425,95.495,95.425,95.485,1224399998.0
2009-06-02 14:02:00,95.5,95.5,95.455,95.475,690200002.0
2009-06-02 14:03:00,95.48,95.5,95.47,95.49,502899999.0
2009-06-02 14:04:00,95.485,95.495,95.465,95.48,468399997.0
2009-06-02 14:05:00,95.48,95.515,95.47,95.495,413600000.0
2009-06-02 14:06:00,95.495,95.52,95.495,95.51,1015599997.0
2009-06-02 14:07:00,95.51,95.53,95.495,95.515,750400002.0
2009-06-02 14:08:00,95.515,95.515,95.48,95.48,412599999.0
2009-06-02 14:09:00,95.485,95.53,95.48,95.525,653400000.0
2009-06-02 14:10:00,95.52,95.52,95.495,95.505,546800000.0
2009-06-02 14:11:00,95.505,95.62,95.495,95.6,1109199997.0
2009-06-02 14:12:00,95.595,95.605,95.525,95.525,889599993.0
2009-06-02 14:13:00,95.54,95.585,95.53,95.585,400800000.0
2009-06-02 14:14:00,95.585,95.6,95.58,95.585,494399999.0
2009-06-02 14:15:00,95.575,95.58,95.515,95.52,867600003.0
2009-06-02 14:16:00,95.52,95.57,95.515,95.565,466000000.0
2009-06-02 14:17:00,95.565,95.58,95.545,95.57,522799999.0
2009-06-02 14:18:00,95.57,95.6,95.56,95.595,701400001.0
2009-06-02 14:19:00,95.595,95.6,95.585,95.585,1000800002.0
2009-06-02 14:20:00,95.585,95.595,95.585,95.585,1127999998.0
2009-06-02 14:21:00,95.585,95.635,95.585,95.625,834600004.0
2009-06-02 14:22:00,95.625,95.69,95.6,95.67,748800003.0
2009-06-02 14:23:00,95.665,95.665,95.655,95.66,195200000.0
2009-06-02 14:24:00,95.66,95.72,95.66,95.715,645900001.0
2009-06-02 14:25:00,95.715,95.715,95.69,95.69,364800000.0
2009-06-02 14:26:00,95.69,95.69,95.67,95.685,372800000.0
2009-06-02 14:27:00,95.685,95.685,95.65,95.66,294800000.0
2009-06-02 14:28:00,95.66,95.665,95.65,95.655,342999998.0
2009-06-02 14:29:00,95.66,95.695,95.66,95.695,285199997.0
2009-06-02 14:30:00,95.695,95.72,95.695,95.695,669599999.0
2009-06-02 14:31:00,95.695,95.765,95.695,95.765,655800000.0
2009-06-02 14:32:00,95.765,95.79,95.725,95.745,725600000.0
2009-06-02 14:33:00,95.745,95.79,95.745,95.745,963400000.0
2009-06-02 14:34:00,95.745,95.755,95.715,95.745,1091399998.0
2009-06-02 14:35:00,95.74,95.74,95.705,95.72,617600002.0
2009-06-02 14:36:00,95.715,95.72,95.705,95.715,1070399995.0
2009-06-02 14:37:00,95.715,95.715,95.66,95.67,635800001.0
2009-06-02 14:38:00,95.66,95.66,95.575,95.595,684799995.0
2009-06-02 14:39:00,95.595,95.615,95.59,95.595,1169600001.0
2009-06-02 14:40:00,95.595,95.605,95.585,95.59,686399999.0
2009-06-02 14:41:00,95.59,95.62,95.585,95.615,441399997.0
2009-06-02 14:42:00,95.615,95.69,95.615,95.685,700000000.0
2009-06-02 14:43:00,95.685,95.73,95.685,95.725,660799997.0
2009-06-02 14:44:00,95.725,95.735,95.7,95.715,321999999.0
2009-06-02 14:45:00,95.715,95.72,95.695,95.695,910000004.0
2009-06-02 14:46:00,95.675,95.705,95.655,95.7,926400003.0
2009-06-02 14:47:00,95.705,95.705,95.65,95.655,315499998.0
2009-06-02 14:48:00,95.65,95.66,95.635,95.64,302906528.0
2009-06-02 14:49:00,95.635,95.645,95.625,95.645,494799996.0
2009-06-02 14:50:00,95.645,95.675,95.645,95.655,373200000.0
2009-06-02 14:51:00,95.655,95.68,95.65,95.67,241800000.0
2009-06-02 14:52:00,95.67,95.67,95.63,95.63,511599999.0
2009-06-02 14:53:00,95.635,95.65,95.61,95.615,965500003.0
2009-06-02 14:54:00,95.615,95.625,95.615,95.62,339199999.0
2009-06-02 14:55:00,95.615,95.615,95.6,95.615,399301088.0
2009-06-02 14:56:00,95.615,95.62,95.6,95.605,331202176.0
2009-06-02 14:57:00,95.62,95.62,95.6,95.615,302301088.0
2009-06-02 14:58:00,95.625,95.625,95.595,95.615,366200000.0
2009-06-02 14:59:00,95.615,95.645,95.61,95.615,748400004.0
2009-06-02 15:00:00,95.615,95.615,95.585,95.585,698800004.0
2009-06-02 15:01:00,95.585,95.615,95.585,95.605,1087999987.0
2009-06-02 15:02:00,95.61,95.62,95.6,95.61,961600004.0
2009-06-02 15:03:00,95.605,95.67,95.605,95.65,1057399999.0
2009-06-02 15:04:00,95.65,95.67,95.635,95.66,519000000.0
2009-06-02 15:05:00,95.66,95.67,95.655,95.66,610000000.0
2009-06-02 15:06:00,95.665,95.67,95.645,95.65,687799998.0
2009-06-02 15:07:00,95.65,95.685,95.645,95.68,890400003.0
2009-06-02 15:08:00,95.68,95.69,95.675,95.675,1310000017.0
2009-06-02 15:09:00,95.675,95.685,95.655,95.675,805200001.0
2009-06-02 15:10:00,95.67,95.71,95.665,95.665,673200003.0
2009-06-02 15:11:00,95.665,95.705,95.66,95.695,414700000.0
2009-06-02 15:12:00,95.695,95.735,95.695,95.735,302800000.0
2009-06-02 15:13:00,95.735,95.75,95.72,95.745,604600000.0
2009-06-02 15:14:00,95.745,95.75,95.7,95.71,483200000.0
2009-06-02 15:15:00,95.71,95.725,95.685,95.71,470500001.0
2009-06-02 15:16:00,95.695,95.715,95.68,95.685,256799998.0
2009-06-02 15:17:00,95.68,95.73,95.68,95.72,455800000.0
2009-06-02 15:18:00,95.72,95.725,95.695,95.705,297200002.0
2009-06-02 15:19:00,95.705,95.72,95.695,95.695,325800002.0
2009-06-02 15:20:00,95.695,95.7,95.67,95.675,663799995.0
2009-06-02 15:21:00,95.68,95.685,95.66,95.67,618199996.0
2009-06-02 15:22:00,95.67,95.675,95.655,95.66,474800000.0
2009-06-02 15:23:00,95.66,95.725,95.66,95.705,553700002.0
2009-06-02 15:24:00,95.705,95.75,95.695,95.72,1122199999.0
2009-06-02 15:25:00,95.71,95.725,95.685,95.7,551799999.0
2009-06-02 15:26:00,95.695,95.74,95.695,95.725,198200000.0
2009-06-02 15:27:00,95.72,95.76,95.69,95.7,769999994.0
2009-06-02 15:28:00,95.7,95.705,95.685,95.7,155000000.0
2009-06-02 15:29:00,95.69,95.74,95.69,95.71,525999999.0
2009-06-02 15:30:00,95.71,95.73,95.68,95.69,164800000.0
2009-06-02 15:31:00,95.695,95.7,95.68,95.69,202800000.0
2009-06-02 15:32:00,95.69,95.69,95.67,95.68,345800000.0
2009-06-02 15:33:00,95.685,95.695,95.67,95.69,326199997.0
2009-06-02 15:34:00,95.69,95.72,95.69,95.7,451999997.0
2009-06-02 15:35:00,95.7,95.71,95.69,95.69,297399999.0
2009-06-02 15:36:00,95.69,95.69,95.67,95.68,360000001.0
2009-06-02 15:37:00,95.68,95.69,95.665,95.675,240000000.0
2009-06-02 15:38:00,95.67,95.68,95.67,95.67,185600000.0
2009-06-02 15:39:00,95.67,95.68,95.66,95.67,200799999.0
2009-06-02 15:40:00,95.67,95.68,95.66,95.675,385800000.0
2009-06-02 15:41:00,95.67,95.68,95.66,95.67,488199996.0
2009-06-02 15:42:00,95.67,95.67,95.665,95.67,298600000.0
2009-06-02 15:43:00,95.67,95.68,95.66,95.66,305800000.0
2009-06-02 15:44:00,95.655,95.66,95.63,95.64,561999996.0
2009-06-02 15:45:00,95.64,95.64,95.62,95.63,469800000.0
2009-06-02 15:46:00,95.63,95.64,95.61,95.62,496199995.0
2009-06-02 15:47:00,95.63,95.63,95.6,95.6,353999997.0
2009-06-02 15:48:00,95.6,95.6,95.575,95.58,406600000.0
2009-06-02 15:49:00,95.58,95.58,95.52,95.54,563000001.0
2009-06-02 15:50:00,95.54,95.56,95.52,95.55,631099999.0
2009-06-02 15:51:00,95.55,95.555,95.52,95.535,353400000.0
2009-06-02 15:52:00,95.535,95.57,95.535,95.55,344599999.0
2009-06-02 15:53:00,95.55,95.57,95.54,95.56,329400001.0
2009-06-02 15:54:00,95.56,95.605,95.555,95.6,450600000.0
2009-06-02 15:55:00,95.59,95.63,95.59,95.625,530199998.0
2009-06-02 15:56:00,95.625,95.63,95.61,95.625,178800000.0
2009-06-02 15:57:00,95.62,95.66,95.62,95.65,556200003.0
2009-06-02 15:58:00,95.65,95.66,95.645,95.65,264600000.0
2009-06-02 15:59:00,95.65,95.67,95.64,95.655,505400001.0
2009-06-02 16:00:00,95.655,95.91,95.655,95.78,889199999.0
2009-06-02 16:01:00,95.79,95.84,95.765,95.82,632999999.0
2009-06-02 16:02:00,95.82,95.83,95.775,95.79,600199998.0
2009-06-02 16:03:00,95.78,95.84,95.78,95.83,596399999.0
2009-06-02 16:04:00,95.835,95.93,95.835,95.93,637300000.0
2009-06-02 16:05:00,95.925,96.01,95.875,96.0,743799998.0
2009-06-02 16:06:00,96.0,96.07,95.97,96.055,590500001.0
2009-06-02 16:07:00,96.05,96.11,96.01,96.01,908699999.0
2009-06-02 16:08:00,96.02,96.03,95.99,95.99,778200000.0
2009-06-02 16:09:00,95.99,96.0,95.97,95.99,426300000.0
2009-06-02 16:10:00,96.0,96.02,95.98,96.01,601399999.0
2009-06-02 16:11:00,96.015,96.09,96.015,96.065,359600001.0
2009-06-02 16:12:00,96.06,96.085,96.03,96.05,739799999.0
2009-06-02 16:13:00,96.05,96.06,96.035,96.05,1127399996.0
2009-06-02 16:14:00,96.05,96.05,96.0,96.015,648499999.0
2009-06-02 16:15:00,96.01,96.035,96.0,96.0,643600001.0
2009-06-02 16:16:00,96.0,96.03,96.0,96.02,438200000.0
2009-06-02 16:17:00,96.02,96.02,95.935,95.95,596600000.0
2009-06-02 16:18:00,95.945,95.98,95.92,95.93,835399999.0
2009-06-02 16:19:00,95.92,95.935,95.85,95.91,743399999.0
2009-06-02 16:20:00,95.91,95.95,95.895,95.945,718599999.0
2009-06-02 16:21:00,95.945,95.97,95.93,95.95,625400000.0
2009-06-02 16:22:00,95.95,95.985,95.945,95.97,437700000.0
2009-06-02 16:23:00,95.97,95.98,95.95,95.96,437400000.0
2009-06-02 16:24:00,95.97,95.97,95.95,95.96,375400000.0
2009-06-02 16:25:00,95.97,96.03,95.94,96.0,789800001.0
2009-06-02 16:26:00,96.0,96.0,95.94,95.96,518400000.0
2009-06-02 16:27:00,95.95,95.99,95.95,95.95,698399996.0
2009-06-02 16:28:00,95.945,95.965,95.925,95.935,708899999.0
2009-06-02 16:29:00,95.935,95.98,95.93,95.97,602399999.0
2009-06-02 16:30:00,95.97,95.975,95.94,95.96,560299998.0
2009-06-02 16:31:00,95.96,95.98,95.93,95.98,456399998.0
2009-06-02 16:32:00,95.975,96.005,95.96,96.005,668000003.0
2009-06-02 16:33:00,96.005,96.005,95.96,95.965,622200001.0
2009-06-02 16:34:00,95.965,95.985,95.92,95.92,842499996.0
2009-06-02 16:35:00,95.91,95.98,95.885,95.93,1028800000.0
2009-06-02 16:36:00,95.93,95.98,95.93,95.97,272000000.0
2009-06-02 16:37:00,95.97,96.045,95.97,95.995,838999998.0
2009-06-02 16:38:00,96.0,96.0,95.95,95.96,540500001.0
2009-06-02 16:39:00,95.975,95.99,95.96,95.965,212200000.0
2009-06-02 16:40:00,95.96,96.02,95.96,96.02,538200001.0
2009-06-02 16:41:00,96.02,96.085,96.01,96.04,673100000.0
2009-06-02 16:42:00,96.04,96.1,96.04,96.085,824999998.0
2009-06-02 16:43:00,96.09,96.13,96.09,96.125,818900001.0
2009-06-02 16:44:00,96.13,96.155,96.12,96.15,248600000.0
2009-06-02 16:45:00,96.15,96.17,96.13,96.14,612000000.0
2009-06-02 16:46:00,96.14,96.16,96.13,96.16,616799997.0
2009-06-02 16:47:00,96.16,96.17,96.14,96.155,458000000.0
2009-06-02 16:48:00,96.145,96.17,96.14,96.14,598100000.0
2009-06-02 16:49:00,96.14,96.145,96.125,96.13,496500000.0
2009-06-02 16:50:00,96.125,96.13,96.11,96.11,590599999.0
2009-06-02 16:51:00,96.105,96.115,96.07,96.08,812200000.0
2009-06-02 16:52:00,96.08,96.1,96.05,96.06,639299997.0
2009-06-02 16:53:00,96.06,96.06,95.985,95.985,794500000.0
2009-06-02 16:54:00,96.0,96.01,95.985,96.0,731599998.0
2009-06-02 16:55:00,96.0,96.005,95.955,95.955,524199999.0
2009-06-02 16:56:00,95.91,95.93,95.85,95.87,919600000.0
2009-06-02 16:57:00,95.87,95.96,95.87,95.935,604200001.0
2009-06-02 16:58:00,95.935,95.965,95.93,95.96,745299998.0
2009-06-02 16:59:00,95.96,95.975,95.92,95.96,918599997.0
2009-06-02 17:00:00,95.96,95.985,95.945,95.955,819399998.0
2009-06-02 17:01:00,95.95,96.0,95.92,95.99,595499999.0
2009-06-02 17:02:00,95.99,95.99,95.93,95.95,968899998.0
2009-06-02 17:03:00,95.945,95.96,95.925,95.925,540400000.0
2009-06-02 17:04:00,95.925,95.955,95.915,95.92,545600000.0
2009-06-02 17:05:00,95.92,95.94,95.875,95.915,926699997.0
2009-06-02 17:06:00,95.915,95.94,95.885,95.915,654599998.0
2009-06-02 17:07:00,95.915,95.915,95.86,95.86,420900000.0
2009-06-02 17:08:00,95.86,95.89,95.83,95.83,478200000.0
2009-06-02 17:09:00,95.83,95.88,95.82,95.86,764300002.0
2009-06-02 17:10:00,95.865,95.87,95.83,95.85,647900000.0
2009-06-02 17:11:00,95.85,95.86,95.825,95.825,773100000.0
2009-06-02 17:12:00,95.83,95.84,95.815,95.83,574599997.0
2009-06-02 17:13:00,95.82,95.845,95.82,95.83,646599997.0
2009-06-02 17:14:00,95.825,95.83,95.81,95.825,480799998.0
2009-06-02 17:15:00,95.825,95.87,95.815,95.855,483999999.0
2009-06-02 17:16:00,95.86,95.89,95.855,95.89,371599998.0
2009-06-02 17:17:00,95.885,95.9,95.875,95.875,239000000.0
2009-06-02 17:18:00,95.875,95.93,95.875,95.915,408200000.0
2009-06-02 17:19:00,95.915,95.95,95.915,95.92,459400000.0
2009-06-02 17:20:00,95.915,95.95,95.915,95.935,456000000.0
2009-06-02 17:21:00,95.935,95.935,95.905,95.905,426999999.0
2009-06-02 17:22:00,95.91,95.935,95.905,95.925,339799999.0
2009-06-02 17:23:00,95.925,95.94,95.92,95.93,319200000.0
2009-06-02 17:24:00,95.93,95.94,95.92,95.925,304400000.0
2009-06-02 17:25:00,95.925,95.93,95.92,95.92,108200000.0
2009-06-02 17:26:00,95.92,95.92,95.905,95.91,245100000.0
2009-06-02 17:27:00,95.91,95.91,95.9,95.905,264400000.0
2009-06-02 17:28:00,95.905,95.91,95.855,95.86,415999999.0
2009-06-02 17:29:00,95.855,95.86,95.775,95.79,437500001.0
2009-06-02 17:30:00,95.79,95.83,95.79,95.81,446300000.0
2009-06-02 17:31:00,95.81,95.81,95.775,95.795,698999999.0
2009-06-02 17:32:00,95.815,95.84,95.815,95.835,733400007.0
2009-06-02 17:33:00,95.84,95.89,95.84,95.88,754799998.0
2009-06-02 17:34:00,95.88,95.88,95.84,95.85,649199999.0
2009-06-02 17:35:00,95.86,95.86,95.85,95.85,381800001.0
2009-06-02 17:36:00,95.85,95.86,95.835,95.84,156800000.0
2009-06-02 17:37:00,95.84,95.84,95.825,95.83,930999996.0
2009-06-02 17:38:00,95.83,95.83,95.815,95.83,689200002.0
2009-06-02 17:39:00,95.83,95.83,95.775,95.775,526200000.0
2009-06-02 17:40:00,95.77,95.78,95.745,95.77,874399997.0
2009-06-02 17:41:00,95.77,95.78,95.72,95.72,447400001.0
2009-06-02 17:42:00,95.72,95.735,95.705,95.72,276899999.0
2009-06-02 17:43:00,95.725,95.75,95.715,95.745,342600000.0
2009-06-02 17:44:00,95.745,95.77,95.745,95.76,262000003.0
2009-06-02 17:45:00,95.76,95.77,95.71,95.735,453300000.0
2009-06-02 17:46:00,95.735,95.76,95.73,95.73,568100003.0
2009-06-02 17:47:00,95.73,95.75,95.73,95.75,413000002.0
2009-06-02 17:48:00,95.75,95.75,95.7,95.7,200300000.0
2009-06-02 17:49:00,95.69,95.69,95.64,95.65,573000002.0
2009-06-02 17:50:00,95.65,95.73,95.65,95.72,545800001.0
2009-06-02 17:51:00,95.72,95.72,95.7,95.705,322900000.0
2009-06-02 17:52:00,95.705,95.705,95.63,95.64,923400005.0
2009-06-02 17:53:00,95.64,95.74,95.625,95.74,696599997.0
2009-06-02 17:54:00,95.735,95.735,95.68,95.72,796499998.0
2009-06-02 17:55:00,95.72,95.785,95.685,95.735,798100005.0
2009-06-02 17:56:00,95.76,95.76,95.715,95.73,576600003.0
2009-06-02 17:57:00,95.73,95.75,95.73,95.74,444799998.0
2009-06-02 17:58:00,95.74,95.77,95.72,95.735,971200000.0
2009-06-02 17:59:00,95.735,95.745,95.715,95.73,732400000.0
2009-06-02 18:00:00,95.725,95.73,95.7,95.7,383800000.0
2009-06-02 18:01:00,95.7,95.7,95.655,95.66,257399999.0
2009-06-02 18:02:00,95.66,95.69,95.61,95.625,734899999.0
2009-06-02 18:03:00,95.63,95.675,95.63,95.675,371800000.0
2009-06-02 18:04:00,95.665,95.72,95.65,95.7,269600000.0
2009-06-02 18:05:00,95.7,95.705,95.655,95.67,533000000.0
2009-06-02 18:06:00,95.67,95.71,95.66,95.705,390399998.0
2009-06-02 18:07:00,95.705,95.72,95.69,95.695,388200004.0
2009-06-02 18:08:00,95.695,95.695,95.66,95.665,195000001.0
2009-06-02 18:09:00,95.665,95.67,95.64,95.655,327800000.0
2009-06-02 18:10:00,95.655,95.71,95.655,95.69,334999999.0
2009-06-02 18:11:00,95.69,95.715,95.69,95.695,260800001.0
2009-06-02 18:12:00,95.695,95.7,95.665,95.665,316000000.0
2009-06-02 18:13:00,95.665,95.675,95.635,95.675,292000000.0
2009-06-02 18:14:00,95.675,95.68,95.675,95.68,326599999.0
2009-06-02 18:15:00,95.68,95.715,95.675,95.69,203900000.0
2009-06-02 18:16:00,95.69,95.695,95.685,95.685,158400000.0
2009-06-02 18:17:00,95.685,95.7,95.685,95.695,48600000.0
2009-06-02 18:18:00,95.7,95.7,95.68,95.685,63400000.0
2009-06-02 18:19:00,95.685,95.695,95.675,95.685,77600000.0
2009-06-02 18:20:00,95.69,95.695,95.68,95.695,38800000.0
2009-06-02 18:21:00,95.695,95.715,95.695,95.715,143199999.0
2009-06-02 18:22:00,95.715,95.72,95.71,95.71,115600000.0
2009-06-02 18:23:00,95.71,95.715,95.655,95.655,216800000.0
2009-06-02 18:24:00,95.655,95.685,95.65,95.685,176000000.0
2009-06-02 18:25:00,95.685,95.685,95.67,95.67,121800000.0
2009-06-02 18:26:00,95.66,95.665,95.655,95.66,54200000.0
2009-06-02 18:27:00,95.665,95.69,95.66,95.69,49200000.0
2009-06-02 18:28:00,95.69,95.69,95.66,95.675,216400000.0
2009-06-02 18:29:00,95.68,95.685,95.675,95.685,92600000.0
2009-06-02 18:30:00,95.685,95.685,95.675,95.68,48000000.0
2009-06-02 18:31:00,95.678,95.679,95.67,95.676,84600000.0
2009-06-02 18:32:00,95.68,95.685,95.675,95.685,84600000.0
2009-06-02 18:33:00,95.685,95.69,95.675,95.68,167600000.0
2009-06-02 18:34:00,95.68,95.71,95.68,95.705,687999998.0
2009-06-02 18:35:00,95.705,95.72,95.7,95.71,510000003.0
2009-06-02 18:36:00,95.71,95.74,95.71,95.74,533800000.0
2009-06-02 18:37:00,95.74,95.75,95.705,95.715,598700000.0
2009-06-02 18:38:00,95.715,95.72,95.705,95.71,612999997.0
2009-06-02 18:39:00,95.71,95.72,95.71,95.71,438000000.0
2009-06-02 18:40:00,95.71,95.72,95.71,95.71,312600001.0
2009-06-02 18:41:00,95.71,95.745,95.71,95.74,137400000.0
2009-06-02 18:42:00,95.74,95.75,95.74,95.74,208200000.0
2009-06-02 18:43:00,95.74,95.75,95.73,95.73,183599999.0
2009-06-02 18:44:00,95.73,95.74,95.73,95.73,233599998.0
2009-06-02 18:45:00,95.735,95.735,95.725,95.735,157400000.0
2009-06-02 18:46:00,95.735,95.735,95.725,95.725,282199998.0
2009-06-02 18:47:00,95.725,95.74,95.72,95.73,256600001.0
2009-06-02 18:48:00,95.73,95.735,95.73,95.73,65400000.0
2009-06-02 18:49:00,95.73,95.73,95.715,95.725,151600000.0
2009-06-02 18:50:00,95.725,95.73,95.725,95.73,60000000.0
2009-06-02 18:51:00,95.73,95.73,95.705,95.705,160700001.0
2009-06-02 18:52:00,95.705,95.725,95.705,95.705,306399999.0
2009-06-02 18:53:00,95.705,95.71,95.69,95.69,315799996.0
2009-06-02 18:54:00,95.69,95.7,95.69,95.69,233199997.0
2009-06-02 18:55:00,95.69,95.725,95.69,95.71,446400005.0
2009-06-02 18:56:00,95.71,95.72,95.695,95.695,305800000.0
2009-06-02 18:57:00,95.7,95.705,95.69,95.69,171600001.0
2009-06-02 18:58:00,95.69,95.71,95.69,95.71,125999999.0
2009-06-02 18:59:00,95.715,95.735,95.71,95.725,196400000.0
2009-06-02 19:00:00,95.73,95.73,95.69,95.69,156478415.0
2009-06-02 19:01:00,95.695,95.7,95.69,95.695,120600000.0
2009-06-02 19:02:00,95.71,95.73,95.7,95.72,311200000.0
2009-06-02 19:03:00,95.72,95.72,95.72,95.72,240000002.0
2009-06-02 19:04:00,95.72,95.72,95.7,95.7,305000000.0
2009-06-02 19:05:00,95.7,95.7,95.69,95.69,309800000.0
2009-06-02 19:06:00,95.69,95.695,95.685,95.685,269900002.0
2009-06-02 19:07:00,95.685,95.69,95.68,95.69,144000001.0
2009-06-02 19:08:00,95.69,95.735,95.69,95.725,152000000.0
2009-06-02 19:09:00,95.725,95.735,95.72,95.73,170600000.0
2009-06-02 19:10:00,95.73,95.75,95.73,95.75,110000000.0
2009-06-02 19:11:00,95.75,95.755,95.75,95.75,328600002.0
2009-06-02 19:12:00,95.75,95.77,95.75,95.765,412800000.0
2009-06-02 19:13:00,95.76,95.805,95.76,95.79,412000000.0
2009-06-02 19:14:00,95.79,95.805,95.79,95.795,285199999.0
2009-06-02 19:15:00,95.79,95.81,95.78,95.81,499400002.0
2009-06-02 19:16:00,95.81,95.84,95.81,95.83,634400001.0
2009-06-02 19:17:00,95.84,95.865,95.83,95.84,376400000.0
2009-06-02 19:18:00,95.835,95.835,95.81,95.81,320199999.0
2009-06-02 19:19:00,95.81,95.825,95.81,95.825,155599999.0
2009-06-02 19:20:00,95.825,95.855,95.825,95.83,387200002.0
2009-06-02 19:21:00,95.835,95.84,95.825,95.83,342400002.0
2009-06-02 19:22:00,95.83,95.84,95.83,95.84,110200000.0
2009-06-02 19:23:00,95.84,95.84,95.835,95.84,94200000.0
2009-06-02 19:24:00,95.835,95.855,95.83,95.85,271600000.0
2009-06-02 19:25:00,95.85,95.855,95.85,95.855,85200000.0
2009-06-02 19:26:00,95.855,95.86,95.83,95.83,483899999.0
2009-06-02 19:27:00,95.83,95.83,95.82,95.83,311800001.0
2009-06-02 19:28:00,95.825,95.825,95.81,95.81,189999999.0
2009-06-02 19:29:00,95.81,95.815,95.78,95.78,249000000.0
2009-06-02 19:30:00,95.78,95.78,95.765,95.765,287600000.0
2009-06-02 19:31:00,95.76,95.795,95.755,95.795,191000000.0
2009-06-02 19:32:00,95.79,95.81,95.79,95.8,222000000.0
2009-06-02 19:33:00,95.805,95.815,95.8,95.81,415400001.0
2009-06-02 19:34:00,95.81,95.82,95.795,95.795,183200002.0
2009-06-02 19:35:00,95.8,95.81,95.795,95.795,250400000.0
2009-06-02 19:36:00,95.795,95.8,95.76,95.76,531300003.0
2009-06-02 19:37:00,95.76,95.76,95.75,95.75,740800001.0
2009-06-02 19:38:00,95.75,95.76,95.73,95.73,495200000.0
2009-06-02 19:39:00,95.73,95.735,95.72,95.725,237199999.0
2009-06-02 19:40:00,95.73,95.755,95.725,95.74,539600000.0
2009-06-02 19:41:00,95.75,95.75,95.735,95.74,176800000.0
2009-06-02 19:42:00,95.74,95.74,95.725,95.725,214200001.0
2009-06-02 19:43:00,95.725,95.74,95.725,95.74,107600000.0
2009-06-02 19:44:00,95.74,95.775,95.74,95.77,126200000.0
2009-06-02 19:45:00,95.78,95.79,95.775,95.78,244600000.0
2009-06-02 19:46:00,95.77,95.78,95.77,95.78,52600000.0
2009-06-02 19:47:00,95.78,95.79,95.775,95.78,276600000.0
2009-06-02 19:48:00,95.78,95.78,95.77,95.77,282199999.0
2009-06-02 19:49:00,95.79,95.79,95.78,95.78,244399999.0
2009-06-02 19:50:00,95.78,95.78,95.725,95.73,477999998.0
2009-06-02 19:51:00,95.73,95.795,95.73,95.775,565599999.0
2009-06-02 19:52:00,95.775,95.78,95.77,95.775,169400000.0
2009-06-02 19:53:00,95.775,95.775,95.775,95.775,17200000.0
2009-06-02 19:54:00,95.775,95.79,95.775,95.78,125799999.0
2009-06-02 19:55:00,95.78,95.79,95.78,95.78,196199999.0
2009-06-02 19:56:00,95.78,95.78,95.775,95.775,63400000.0
2009-06-02 19:57:00,95.775,95.78,95.775,95.775,111600000.0
2009-06-02 19:58:00,95.78,95.78,95.77,95.77,37400000.0
2009-06-02 19:59:00,95.77,95.77,95.75,95.76,82800000.0
2009-06-02 20:00:00,95.76,95.8,95.76,95.795,233200000.0
2009-06-02 20:01:00,95.8,95.835,95.795,95.825,279799998.0
2009-06-02 20:02:00,95.83,95.83,95.795,95.795,580299999.0
2009-06-02 20:03:00,95.795,95.8,95.78,95.78,291400000.0
2009-06-02 20:04:00,95.775,95.78,95.77,95.77,98800000.0
2009-06-02 20:05:00,95.77,95.78,95.77,95.78,212200000.0
2009-06-02 20:06:00,95.78,95.785,95.77,95.77,109600000.0
2009-06-02 20:07:00,95.77,95.77,95.77,95.77,81600000.0
2009-06-02 20:08:00,95.77,95.77,95.77,95.77,47400000.0
2009-06-02 20:09:00,95.77,95.78,95.76,95.78,259400000.0
2009-06-02 20:10:00,95.79,95.79,95.78,95.78,142000000.0
2009-06-02 20:11:00,95.78,95.79,95.76,95.765,452000000.0
2009-06-02 20:12:00,95.76,95.77,95.76,95.77,58000000.0
2009-06-02 20:13:00,95.77,95.77,95.77,95.77,12000000.0
2009-06-02 20:14:00,95.77,95.81,95.77,95.81,178600000.0
2009-06-02 20:15:00,95.81,95.82,95.79,95.79,363800002.0
2009-06-02 20:16:00,95.79,95.8,95.775,95.8,285600001.0
2009-06-02 20:17:00,95.8,95.82,95.8,95.815,223800000.0
2009-06-02 20:18:00,95.815,95.82,95.81,95.81,327600000.0
2009-06-02 20:19:00,95.81,95.82,95.81,95.815,343199998.0
2009-06-02 20:20:00,95.815,95.85,95.815,95.845,314900000.0
2009-06-02 20:21:00,95.845,95.855,95.805,95.85,340000001.0
2009-06-02 20:22:00,95.85,95.85,95.83,95.835,129800000.0
2009-06-02 20:23:00,95.83,95.845,95.815,95.835,338400000.0
2009-06-02 20:24:00,95.835,95.86,95.835,95.855,314400001.0
2009-06-02 20:25:00,95.85,95.87,95.85,95.86,325000000.0
2009-06-02 20:26:00,95.85,95.855,95.83,95.83,494800007.0
2009-06-02 20:27:00,95.83,95.84,95.805,95.83,634799999.0
2009-06-02 20:28:00,95.83,95.835,95.82,95.82,120400001.0
2009-06-02 20:29:00,95.825,95.835,95.825,95.83,117400000.0
2009-06-02 20:30:00,95.83,95.84,95.825,95.825,155600000.0
2009-06-02 20:31:00,95.825,95.845,95.825,95.83,308400000.0
2009-06-02 20:32:00,95.83,95.83,95.83,95.83,301800000.0
2009-06-02 20:33:00,95.83,95.835,95.825,95.83,194000002.0
2009-06-02 20:34:00,95.83,95.83,95.815,95.815,138200000.0
2009-06-02 20:35:00,95.815,95.815,95.805,95.815,202399999.0
2009-06-02 20:36:00,95.815,95.815,95.785,95.785,256999998.0
2009-06-02 20:37:00,95.785,95.8,95.74,95.74,417399999.0
2009-06-02 20:38:00,95.74,95.74,95.69,95.71,437000001.0
2009-06-02 20:39:00,95.705,95.74,95.7,95.72,218200001.0
2009-06-02 20:40:00,95.72,95.72,95.695,95.705,179599998.0
2009-06-02 20:41:00,95.705,95.715,95.705,95.705,117600000.0
2009-06-02 20:42:00,95.705,95.715,95.705,95.71,185999998.0
2009-06-02 20:43:00,95.715,95.74,95.715,95.72,488200000.0
2009-06-02 20:44:00,95.72,95.75,95.715,95.75,488599998.0
2009-06-02 20:45:00,95.75,95.755,95.74,95.745,150600000.0
2009-06-02 20:46:00,95.74,95.75,95.72,95.72,413200002.0
2009-06-02 20:47:00,95.72,95.72,95.72,95.72,62600000.0
2009-06-02 20:48:00,95.715,95.715,95.62,95.63,622800000.0
2009-06-02 20:49:00,95.63,95.65,95.625,95.65,125400000.0
2009-06-02 20:50:00,95.66,95.665,95.64,95.64,171400000.0
2009-06-02 20:51:00,95.63,95.63,95.61,95.61,254399999.0
2009-06-02 20:52:00,95.61,95.655,95.61,95.63,200100001.0
2009-06-02 20:53:00,95.63,95.635,95.63,95.635,98200002.0
2009-06-02 20:54:00,95.64,95.65,95.63,95.65,169200000.0
2009-06-02 20:55:00,95.65,95.65,95.62,95.62,148999999.0
2009-06-02 20:56:00,95.62,95.635,95.62,95.63,111200000.0
2009-06-02 20:57:00,95.63,95.635,95.63,95.635,180399998.0
2009-06-02 20:58:00,95.635,95.64,95.63,95.64,186400000.0
2009-06-02 20:59:00,95.64,95.655,95.635,95.635,523800001.0
2009-06-02 21:00:00,95.64,95.65,95.64,95.64,292999999.0
2009-06-02 21:01:00,95.645,95.65,95.64,95.64,606400002.0
2009-06-02 21:02:00,95.64,95.64,95.63,95.63,101199999.0
2009-06-02 21:03:00,95.63,95.635,95.63,95.63,16800000.0
2009-06-02 21:04:00,95.64,95.64,95.64,95.64,4800000.0
2009-06-02 21:05:00,95.635,95.64,95.635,95.635,28000000.0
2009-06-02 21:06:00,95.63,95.63,95.63,95.63,7200000.0
2009-06-02 21:07:00,95.635,95.65,95.635,95.64,282800003.0
2009-06-02 21:08:00,95.64,95.64,95.64,95.64,213000001.0
2009-06-02 21:09:00,95.64,95.65,95.64,95.64,116200002.0
2009-06-02 21:10:00,95.64,95.64,95.63,95.635,299199998.0
2009-06-02 21:11:00,95.64,95.64,95.62,95.625,74400000.0
2009-06-02 21:12:00,95.625,95.63,95.62,95.63,76800000.0
2009-06-02 21:13:00,95.625,95.625,95.615,95.615,132600000.0
2009-06-02 21:14:00,95.615,95.62,95.615,95.615,99000000.0
2009-06-02 21:15:00,95.62,95.62,95.61,95.61,16800000.0
2009-06-02 21:16:00,95.61,95.61,95.55,95.55,340000001.0
2009-06-02 21:17:00,95.55,95.555,95.52,95.525,597000002.0
2009-06-02 21:18:00,95.525,95.55,95.52,95.55,264600000.0
2009-06-02 21:19:00,95.55,95.555,95.535,95.535,112400000.0
2009-06-02 21:20:00,95.54,95.54,95.51,95.525,128300000.0
2009-06-02 21:21:00,95.525,95.53,95.52,95.52,179200000.0
2009-06-02 21:22:00,95.52,95.525,95.515,95.515,208400000.0
2009-06-02 21:23:00,95.515,95.53,95.515,95.53,325600003.0
2009-06-02 21:24:00,95.525,95.53,95.52,95.52,191900000.0
2009-06-02 21:25:00,95.52,95.53,95.52,95.52,189399999.0
2009-06-02 21:26:00,95.52,95.54,95.52,95.54,631999999.0
2009-06-02 21:27:00,95.54,95.55,95.54,95.545,75400000.0
2009-06-02 21:28:00,95.54,95.54,95.52,95.52,190399999.0
2009-06-02 21:29:00,95.525,95.525,95.51,95.525,151700000.0
2009-06-02 21:30:00,95.525,95.53,95.51,95.53,252599998.0
2009-06-02 21:31:00,95.52,95.53,95.515,95.53,771199998.0
2009-06-02 21:32:00,95.53,95.53,95.53,95.53,39800000.0
2009-06-02 21:33:00,95.525,95.53,95.515,95.52,208399998.0
2009-06-02 21:34:00,95.52,95.53,95.515,95.525,134800000.0
2009-06-02 21:35:00,95.525,95.535,95.505,95.535,225199999.0
2009-06-02 21:36:00,95.535,95.55,95.53,95.55,138900000.0
2009-06-02 21:37:00,95.55,95.55,95.535,95.54,504600003.0
2009-06-02 21:38:00,95.54,95.54,95.53,95.53,128200000.0
2009-06-02 21:39:00,95.53,95.54,95.515,95.53,240100001.0
2009-06-02 21:40:00,95.535,95.535,95.51,95.52,187000000.0
2009-06-02 21:41:00,95.53,95.535,95.505,95.505,121600001.0
2009-06-02 21:42:00,95.52,95.525,95.515,95.525,182800000.0
2009-06-02 21:43:00,95.525,95.54,95.515,95.535,230400000.0
2009-06-02 21:44:00,95.54,95.57,95.54,95.54,220800002.0
2009-06-02 21:45:00,95.54,95.56,95.54,95.56,292200000.0
2009-06-02 21:46:00,95.56,95.56,95.53,95.54,324200000.0
2009-06-02 21:47:00,95.54,95.54,95.525,95.525,253200000.0
2009-06-02 21:48:00,95.525,95.535,95.525,95.53,208999998.0
2009-06-02 21:49:00,95.53,95.54,95.53,95.53,125100000.0
2009-06-02 21:50:00,95.53,95.55,95.52,95.52,100400000.0
2009-06-02 21:51:00,95.52,95.53,95.52,95.52,149000001.0
2009-06-02 21:52:00,95.52,95.53,95.515,95.52,179000000.0
2009-06-02 21:53:00,95.52,95.53,95.52,95.53,54000000.0
2009-06-02 21:54:00,95.53,95.53,95.52,95.525,48200000.0
2009-06-02 21:55:00,95.53,95.54,95.525,95.535,164700000.0
2009-06-02 21:56:00,95.535,95.54,95.535,95.535,68800000.0
2009-06-02 21:57:00,95.535,95.535,95.52,95.52,76400000.0
2009-06-02 21:58:00,95.52,95.52,95.515,95.52,84000000.0
2009-06-02 21:59:00,95.525,95.54,95.525,95.53,102900000.0
2009-06-02 22:00:00,95.525,95.53,95.52,95.525,70400000.0
2009-06-02 22:01:00,95.53,95.54,95.53,95.535,30399999.0
2009-06-02 22:02:00,95.535,95.56,95.535,95.55,208600000.0
2009-06-02 22:03:00,95.55,95.55,95.545,95.545,23200000.0
2009-06-02 22:04:00,95.55,95.56,95.54,95.545,121200000.0
2009-06-02 22:05:00,95.545,95.545,95.545,95.545,12000000.0
2009-06-02 22:06:00,95.545,95.545,95.53,95.545,146900000.0
2009-06-02 22:07:00,95.53,95.54,95.525,95.54,154600000.0
2009-06-02 22:08:00,95.535,95.545,95.525,95.545,52400000.0
2009-06-02 22:09:00,95.545,95.545,95.53,95.54,61200000.0
2009-06-02 22:10:00,95.53,95.545,95.525,95.545,38400000.0
2009-06-02 22:11:00,95.545,95.56,95.545,95.56,131600000.0
2009-06-02 22:12:00,95.555,95.56,95.55,95.555,89500000.0
2009-06-02 22:13:00,95.555,95.56,95.555,95.56,34600000.0
2009-06-02 22:14:00,95.57,95.57,95.56,95.56,24400000.0
2009-06-02 22:15:00,95.56,95.57,95.56,95.57,234800000.0
2009-06-02 22:16:00,95.57,95.585,95.56,95.565,190800000.0
2009-06-02 22:17:00,95.56,95.58,95.56,95.57,83900000.0
2009-06-02 22:18:00,95.57,95.59,95.57,95.585,64800000.0
2009-06-02 22:19:00,95.585,95.595,95.58,95.595,121200000.0
2009-06-02 22:20:00,95.605,95.61,95.605,95.61,30400000.0
2009-06-02 22:21:00,95.605,95.62,95.605,95.62,36000000.0
2009-06-02 22:22:00,95.62,95.63,95.6,95.6,119800000.0
2009-06-02 22:23:00,95.61,95.61,95.605,95.61,22200000.0
2009-06-02 22:24:00,95.61,95.61,95.6,95.61,101200000.0
2009-06-02 22:25:00,95.6,95.63,95.6,95.61,238899997.0
2009-06-02 22:26:00,95.615,95.63,95.615,95.625,35200000.0
2009-06-02 22:27:00,95.625,95.625,95.625,95.625,40800000.0
2009-06-02 22:28:00,95.63,95.65,95.63,95.65,56600000.0
2009-06-02 22:29:00,95.649,95.649,95.637,95.637,58200000.0
2009-06-02 22:30:00,95.64,95.66,95.635,95.65,58200000.0
2009-06-02 22:31:00,95.645,95.645,95.645,95.645,11200000.0
2009-06-02 22:32:00,95.65,95.66,95.65,95.65,48200000.0
2009-06-02 22:33:00,95.65,95.71,95.645,95.71,161200001.0
2009-06-02 22:34:00,95.71,95.71,95.665,95.7,238600000.0
2009-06-02 22:35:00,95.695,95.7,95.68,95.7,126800000.0
2009-06-02 22:36:00,95.69,95.69,95.69,95.69,21600000.0
2009-06-02 22:37:00,95.69,95.69,95.675,95.675,50400000.0
2009-06-02 22:38:00,95.672,95.672,95.666,95.666,267000001.0
2009-06-02 22:39:00,95.67,95.745,95.67,95.72,267000001.0
2009-06-02 22:40:00,95.725,95.735,95.72,95.725,127600000.0
2009-06-02 22:41:00,95.715,95.75,95.715,95.735,153800000.0
2009-06-02 22:42:00,95.73,95.755,95.725,95.755,330400000.0
2009-06-02 22:43:00,95.74,95.755,95.735,95.735,43600000.0
2009-06-02 22:44:00,95.755,95.755,95.735,95.735,193200001.0
2009-06-02 22:45:00,95.735,95.74,95.7,95.7,175600000.0
2009-06-02 22:46:00,95.695,95.695,95.695,95.695,9600000.0
2009-06-02 22:47:00,95.69,95.7,95.69,95.69,40600000.0
2009-06-02 22:48:00,95.685,95.69,95.67,95.69,117200001.0
2009-06-02 22:49:00,95.69,95.69,95.69,95.69,19200000.0
2009-06-02 22:50:00,95.695,95.725,95.695,95.725,118400000.0
2009-06-02 22:51:00,95.715,95.715,95.705,95.715,80200000.0
2009-06-02 22:52:00,95.715,95.725,95.715,95.72,31600000.0
2009-06-02 22:53:00,95.715,95.715,95.705,95.705,14800000.0
2009-06-02 22:54:00,95.715,95.72,95.685,95.685,38800000.0
2009-06-02 22:55:00,95.7,95.7,95.69,95.69,29600000.0
2009-06-02 22:56:00,95.7,95.71,95.7,95.71,22600000.0
2009-06-02 22:57:00,95.72,95.73,95.72,95.73,37200000.0
2009-06-02 22:58:00,95.725,95.73,95.725,95.73,22600000.0
2009-06-02 22:59:00,95.73,95.76,95.715,95.76,265600001.0
2009-06-02 23:00:00,95.76,95.77,95.72,95.735,142600000.0
2009-06-02 23:01:00,95.75,95.755,95.75,95.755,8000000.0
2009-06-02 23:02:00,95.75,95.755,95.74,95.74,4000000.0
2009-06-02 23:03:00,95.74,95.745,95.67,95.69,25200000.0
2009-06-02 23:04:00,95.691,95.694,95.685,95.694,20400000.0
2009-06-02 23:05:00,95.67,95.7,95.67,95.7,20400000.0
2009-06-02 23:06:00,95.7,95.705,95.7,95.705,12800000.0
2009-06-02 23:07:00,95.705,95.705,95.7,95.7,14600000.0
2009-06-02 23:08:00,95.7,95.71,95.7,95.71,55000000.0
2009-06-02 23:09:00,95.705,95.705,95.665,95.665,16800000.0
2009-06-02 23:10:00,95.67,95.675,95.67,95.67,10000000.0
2009-06-02 23:11:00,95.67,95.705,95.655,95.695,71500000.0
2009-06-02 23:12:00,95.69,95.705,95.69,95.705,42600000.0
2009-06-02 23:13:00,95.71,95.715,95.705,95.715,16800000.0
2009-06-02 23:14:00,95.71,95.71,95.685,95.685,17000000.0
2009-06-02 23:15:00,95.69,95.695,95.69,95.695,28800000.0
2009-06-02 23:16:00,95.69,95.705,95.685,95.695,53800000.0
2009-06-02 23:17:00,95.7,95.74,95.7,95.705,97200000.0
2009-06-02 23:18:00,95.705,95.705,95.685,95.685,62600000.0
2009-06-02 23:19:00,95.685,95.685,95.685,95.685,8000000.0
2009-06-02 23:20:00,95.685,95.7,95.66,95.7,58800000.0
2009-06-02 23:21:00,95.7,95.7,95.695,95.695,5400000.0
2009-06-02 23:22:00,95.695,95.695,95.675,95.69,66600000.0
2009-06-02 23:23:00,95.69,95.69,95.675,95.68,24800000.0
2009-06-02 23:24:00,95.675,95.685,95.675,95.675,56800000.0
2009-06-02 23:25:00,95.675,95.685,95.67,95.67,113600000.0
2009-06-02 23:26:00,95.69,95.69,95.67,95.685,176800000.0
2009-06-02 23:27:00,95.685,95.685,95.68,95.685,31200000.0
2009-06-02 23:28:00,95.676,95.677,95.675,95.677,39200000.0
2009-06-02 23:29:00,95.69,95.69,95.685,95.69,39200000.0
2009-06-02 23:30:00,95.681,95.683,95.675,95.676,31200000.0
2009-06-02 23:31:00,95.69,95.69,95.68,95.685,31200000.0
2009-06-02 23:32:00,95.685,95.685,95.67,95.68,25600000.0
2009-06-02 23:33:00,95.68,95.68,95.64,95.67,143600000.0
2009-06-02 23:34:00,95.67,95.675,95.67,95.675,33200000.0
2009-06-02 23:35:00,95.665,95.665,95.665,95.665,12400000.0
2009-06-02 23:36:00,95.665,95.665,95.665,95.665,7200000.0
2009-06-02 23:37:00,95.661,95.661,95.661,95.661,41800000.0
2009-06-02 23:38:00,95.66,95.665,95.655,95.655,41800000.0
2009-06-02 23:39:00,95.655,95.66,95.65,95.66,86800000.0
2009-06-02 23:40:00,95.665,95.665,95.665,95.665,4800000.0
2009-06-02 23:41:00,95.658,95.658,95.658,95.658,21000000.0
2009-06-02 23:42:00,95.665,95.665,95.665,95.665,21000000.0
2009-06-02 23:43:00,95.66,95.665,95.65,95.655,62800000.0
2009-06-02 23:44:00,95.655,95.655,95.645,95.645,38400000.0
2009-06-02 23:45:00,95.64,95.645,95.63,95.63,47200000.0
2009-06-02 23:46:00,95.645,95.645,95.63,95.63,17200000.0
2009-06-02 23:47:00,95.635,95.645,95.635,95.645,22000000.0
2009-06-02 23:50:00,95.64,95.64,95.64,95.64,65400000.0
2009-06-02 23:51:00,95.645,95.645,95.61,95.62,65400000.0
2009-06-02 23:52:00,95.62,95.625,95.62,95.625,16800000.0
2009-06-02 23:53:00,95.618,95.618,95.615,95.615,50400000.0
2009-06-02 23:54:00,95.615,95.615,95.615,95.615,50400000.0
2009-06-02 23:55:00,95.62,95.625,95.62,95.625,5800000.0
2009-06-02 23:56:00,95.62,95.63,95.62,95.625,34400000.0
2009-06-02 23:57:00,95.625,95.63,95.62,95.63,29600000.0
2009-06-02 23:58:00,95.62,95.62,95.62,95.62,4800000.0
2009-06-02 23:59:00,95.62,95.62,95.62,95.62,29600000.0
2009-06-03 00:00:00,95.62,95.63,95.615,95.615,115400000.0
2009-06-03 00:01:00,95.61,95.61,95.61,95.61,16799999.0
2009-06-03 00:02:00,95.615,95.63,95.615,95.63,44200000.0
2009-06-03 00:03:00,95.63,95.645,95.63,95.645,87200000.0
2009-06-03 00:04:00,95.645,95.645,95.64,95.645,63200000.0
2009-06-03 00:05:00,95.645,95.65,95.64,95.645,31200000.0
2009-06-03 00:06:00,95.645,95.645,95.64,95.64,16800000.0
2009-06-03 00:07:00,95.64,95.65,95.64,95.645,56200000.0
2009-06-03 00:08:00,95.645,95.65,95.645,95.65,9400000.0
2009-06-03 00:09:00,95.645,95.65,95.645,95.65,4800000.0
2009-06-03 00:10:00,95.64,95.665,95.64,95.665,85200000.0
2009-06-03 00:11:00,95.665,95.69,95.665,95.68,44400000.0
2009-06-03 00:12:00,95.68,95.69,95.68,95.69,43800000.0
2009-06-03 00:13:00,95.69,95.69,95.665,95.68,126900000.0
2009-06-03 00:14:00,95.677,95.677,95.673,95.673,79600000.0
2009-06-03 00:15:00,95.675,95.675,95.665,95.675,79600000.0
2009-06-03 00:16:00,95.67,95.675,95.67,95.675,16400000.0
2009-06-03 00:17:00,95.68,95.68,95.675,95.68,8200000.0
2009-06-03 00:18:00,95.67,95.67,95.665,95.67,153999999.0
2009-06-03 00:19:00,95.67,95.68,95.67,95.67,36400000.0
2009-06-03 00:20:00,95.67,95.67,95.67,95.67,26800000.0
2009-06-03 00:21:00,95.67,95.68,95.67,95.68,33599999.0
2009-06-03 00:22:00,95.68,95.695,95.68,95.695,125199998.0
2009-06-03 00:23:00,95.68,95.695,95.675,95.685,84800000.0
2009-06-03 00:24:00,95.68,95.68,95.675,95.675,42000000.0
2009-06-03 00:25:00,95.68,95.69,95.67,95.68,57999999.0
2009-06-03 00:26:00,95.68,95.68,95.68,95.68,8000000.0
2009-06-03 00:27:00,95.68,95.68,95.68,95.68,47400000.0
2009-06-03 00:28:00,95.68,95.68,95.67,95.67,114600000.0
2009-06-03 00:29:00,95.67,95.67,95.65,95.65,141600000.0
2009-06-03 00:30:00,95.65,95.66,95.65,95.65,92800000.0
2009-06-03 00:31:00,95.65,95.66,95.65,95.65,75400000.0
2009-06-03 00:32:00,95.655,95.66,95.65,95.655,90000000.0
2009-06-03 00:33:00,95.655,95.655,95.64,95.645,64200000.0
2009-06-03 00:34:00,95.64,95.64,95.615,95.62,109200000.0
2009-06-03 00:35:00,95.615,95.62,95.6,95.6,82800000.0
2009-06-03 00:36:00,95.6,95.64,95.595,95.61,309600000.0
2009-06-03 00:37:00,95.61,95.61,95.575,95.575,262600000.0
2009-06-03 00:38:00,95.575,95.585,95.575,95.58,50400000.0
2009-06-03 00:39:00,95.58,95.585,95.575,95.575,90800000.0
2009-06-03 00:40:00,95.58,95.58,95.545,95.55,183800000.0
2009-06-03 00:41:00,95.55,95.55,95.535,95.54,213000000.0
2009-06-03 00:42:00,95.545,95.58,95.545,95.555,220000000.0
2009-06-03 00:43:00,95.555,95.56,95.555,95.56,15000000.0
2009-06-03 00:44:00,95.56,95.57,95.56,95.565,35600000.0
2009-06-03 00:45:00,95.57,95.57,95.565,95.565,21000000.0
2009-06-03 00:46:00,95.56,95.57,95.56,95.57,35200000.0
2009-06-03 00:47:00,95.575,95.595,95.565,95.585,149400000.0
2009-06-03 00:48:00,95.58,95.58,95.574,95.576,34800000.0
2009-06-03 00:49:00,95.58,95.6,95.58,95.59,34800000.0
2009-06-03 00:50:00,95.59,95.6,95.585,95.595,15000000.0
2009-06-03 00:51:00,95.595,95.605,95.595,95.605,81600001.0
2009-06-03 00:52:00,95.595,95.605,95.595,95.6,73000000.0
2009-06-03 00:53:00,95.595,95.61,95.585,95.6,95800000.0
2009-06-03 00:54:00,95.6,95.605,95.59,95.6,57400000.0
2009-06-03 00:55:00,95.6,95.61,95.595,95.6,103800001.0
2009-06-03 00:56:00,95.6,95.6,95.6,95.6,67400000.0
2009-06-03 00:57:00,95.61,95.61,95.57,95.585,191100000.0
2009-06-03 00:58:00,95.585,95.585,95.56,95.56,61400000.0
2009-06-03 00:59:00,95.575,95.59,95.56,95.59,124499999.0
2009-06-03 01:00:00,95.6,95.615,95.59,95.6,53000000.0
2009-06-03 01:01:00,95.585,95.6,95.56,95.6,280800000.0
2009-06-03 01:02:00,95.6,95.625,95.595,95.61,261400001.0
2009-06-03 01:03:00,95.61,95.62,95.605,95.61,365799998.0
2009-06-03 01:04:00,95.61,95.61,95.59,95.59,199399999.0
2009-06-03 01:05:00,95.59,95.6,95.585,95.6,109000000.0
2009-06-03 01:06:00,95.6,95.605,95.595,95.605,60799999.0
2009-06-03 01:07:00,95.605,95.62,95.605,95.615,95799999.0
2009-06-03 01:08:00,95.62,95.63,95.62,95.63,31400000.0
2009-06-03 01:09:00,95.62,95.63,95.62,95.625,51199999.0
2009-06-03 01:10:00,95.63,95.645,95.63,95.645,133800000.0
2009-06-03 01:11:00,95.645,95.66,95.625,95.64,266199997.0
2009-06-03 01:12:00,95.64,95.645,95.62,95.635,147600000.0
2009-06-03 01:13:00,95.635,95.645,95.62,95.62,125600000.0
2009-06-03 01:14:00,95.62,95.635,95.605,95.615,147799999.0
2009-06-03 01:15:00,95.615,95.62,95.595,95.615,88200000.0
2009-06-03 01:16:00,95.615,95.615,95.575,95.585,289400001.0
2009-06-03 01:17:00,95.585,95.595,95.58,95.595,145200000.0
2009-06-03 01:18:00,95.585,95.59,95.545,95.56,280199999.0
2009-06-03 01:19:00,95.57,95.58,95.57,95.58,83200000.0
2009-06-03 01:20:00,95.58,95.58,95.55,95.565,165800000.0
2009-06-03 01:21:00,95.565,95.565,95.535,95.535,166400000.0
2009-06-03 01:22:00,95.55,95.555,95.535,95.535,137800000.0
2009-06-03 01:23:00,95.54,95.55,95.535,95.54,130799999.0
2009-06-03 01:24:00,95.55,95.555,95.535,95.54,113200000.0
2009-06-03 01:25:00,95.54,95.54,95.52,95.52,214399999.0
2009-06-03 01:26:00,95.52,95.52,95.52,95.52,51600000.0
2009-06-03 01:27:00,95.52,95.53,95.465,95.5,488999999.0
2009-06-03 01:28:00,95.5,95.525,95.465,95.465,326800000.0
2009-06-03 01:29:00,95.465,95.51,95.46,95.505,216600000.0
2009-06-03 01:30:00,95.505,95.515,95.505,95.515,62400000.0
2009-06-03 01:31:00,95.51,95.515,95.505,95.505,34600000.0
2009-06-03 01:32:00,95.5,95.505,95.445,95.45,172100000.0
2009-06-03 01:33:00,95.45,95.465,95.415,95.44,425200000.0
2009-06-03 01:34:00,95.445,95.46,95.435,95.455,362300000.0
2009-06-03 01:35:00,95.465,95.49,95.45,95.45,291000000.0
2009-06-03 01:36:00,95.455,95.465,95.455,95.465,117800000.0
2009-06-03 01:37:00,95.46,95.48,95.46,95.48,69600000.0
2009-06-03 01:38:00,95.48,95.48,95.46,95.46,108200000.0
2009-06-03 01:39:00,95.455,95.455,95.405,95.42,431500000.0
2009-06-03 01:40:00,95.42,95.435,95.39,95.39,313400000.0
2009-06-03 01:41:00,95.39,95.4,95.375,95.395,400399996.0
2009-06-03 01:42:00,95.39,95.395,95.39,95.395,44800000.0
2009-06-03 01:43:00,95.4,95.425,95.4,95.415,262400000.0
2009-06-03 01:44:00,95.415,95.415,95.395,95.405,248200000.0
2009-06-03 01:45:00,95.41,95.455,95.41,95.435,388400000.0
2009-06-03 01:46:00,95.435,95.455,95.435,95.455,128400000.0
2009-06-03 01:47:00,95.46,95.49,95.455,95.485,194000000.0
2009-06-03 01:48:00,95.48,95.48,95.47,95.47,46800000.0
2009-06-03 01:49:00,95.47,95.475,95.465,95.465,34000000.0
2009-06-03 01:50:00,95.455,95.455,95.445,95.45,133000000.0
2009-06-03 01:51:00,95.45,95.475,95.45,95.47,144200000.0
2009-06-03 01:52:00,95.455,95.465,95.445,95.445,134800000.0
2009-06-03 01:53:00,95.45,95.45,95.445,95.445,59800000.0
2009-06-03 01:54:00,95.44,95.45,95.44,95.44,124399999.0
2009-06-03 01:55:00,95.44,95.47,95.435,95.47,194200000.0
2009-06-03 01:56:00,95.47,95.47,95.425,95.43,281100001.0
2009-06-03 01:57:00,95.43,95.445,95.425,95.445,111000000.0
2009-06-03 01:58:00,95.44,95.45,95.43,95.435,148400000.0
2009-06-03 01:59:00,95.44,95.45,95.42,95.45,247600000.0
2009-06-03 02:00:00,95.45,95.47,95.44,95.445,345000000.0
2009-06-03 02:01:00,95.445,95.475,95.445,95.475,338399999.0
2009-06-03 02:02:00,95.475,95.52,95.475,95.505,296000000.0
2009-06-03 02:03:00,95.505,95.51,95.495,95.505,307600000.0
2009-06-03 02:04:00,95.505,95.52,95.5,95.505,226200000.0
2009-06-03 02:05:00,95.51,95.51,95.465,95.49,226000000.0
2009-06-03 02:06:00,95.49,95.49,95.465,95.465,370600000.0
2009-06-03 02:07:00,95.46,95.47,95.455,95.465,425600000.0
2009-06-03 02:08:00,95.465,95.465,95.45,95.46,193300000.0
2009-06-03 02:09:00,95.46,95.46,95.43,95.44,269200000.0
2009-06-03 02:10:00,95.44,95.45,95.435,95.445,115200000.0
2009-06-03 02:11:00,95.445,95.45,95.43,95.45,150000001.0
2009-06-03 02:12:00,95.455,95.455,95.445,95.455,123000000.0
2009-06-03 02:13:00,95.455,95.455,95.45,95.45,76000000.0
2009-06-03 02:14:00,95.45,95.455,95.43,95.455,208200000.0
2009-06-03 02:15:00,95.455,95.48,95.455,95.475,203200000.0
2009-06-03 02:16:00,95.47,95.48,95.46,95.475,276400000.0
2009-06-03 02:17:00,95.475,95.475,95.45,95.455,309000000.0
2009-06-03 02:18:00,95.465,95.465,95.435,95.445,445600000.0
2009-06-03 02:19:00,95.445,95.445,95.41,95.415,423800000.0
2009-06-03 02:20:00,95.415,95.43,95.405,95.415,240600000.0
2009-06-03 02:21:00,95.42,95.43,95.415,95.425,537199999.0
2009-06-03 02:22:00,95.425,95.43,95.405,95.415,497000000.0
2009-06-03 02:23:00,95.415,95.44,95.405,95.425,364799999.0
2009-06-03 02:24:00,95.43,95.46,95.42,95.455,461999999.0
2009-06-03 02:25:00,95.46,95.48,95.455,95.47,492800001.0
2009-06-03 02:26:00,95.465,95.485,95.46,95.485,284800000.0
2009-06-03 02:27:00,95.485,95.485,95.47,95.48,279000000.0
2009-06-03 02:28:00,95.48,95.495,95.475,95.48,354600000.0
2009-06-03 02:29:00,95.475,95.48,95.445,95.455,532199998.0
2009-06-03 02:30:00,95.455,95.47,95.445,95.47,273000000.0
2009-06-03 02:31:00,95.47,95.52,95.465,95.51,240399999.0
2009-06-03 02:32:00,95.505,95.54,95.485,95.53,685600000.0
2009-06-03 02:33:00,95.53,95.555,95.53,95.55,640200000.0
2009-06-03 02:34:00,95.55,95.565,95.55,95.56,354600000.0
2009-06-03 02:35:00,95.555,95.575,95.555,95.57,444800000.0
2009-06-03 02:36:00,95.57,95.575,95.55,95.55,415199999.0
2009-06-03 02:37:00,95.55,95.57,95.55,95.555,716399994.0
2009-06-03 02:38:00,95.56,95.575,95.55,95.575,218200000.0
2009-06-03 02:39:00,95.575,95.58,95.565,95.565,242400000.0
2009-06-03 02:40:00,95.57,95.57,95.535,95.54,438399999.0
2009-06-03 02:41:00,95.54,95.54,95.52,95.53,205000001.0
2009-06-03 02:42:00,95.53,95.535,95.52,95.52,136800000.0
2009-06-03 02:43:00,95.52,95.55,95.52,95.545,183000000.0
2009-06-03 02:44:00,95.545,95.565,95.54,95.555,218200000.0
2009-06-03 02:45:00,95.555,95.575,95.555,95.565,135400000.0
2009-06-03 02:46:00,95.57,95.58,95.555,95.565,258500000.0
2009-06-03 02:47:00,95.565,95.58,95.555,95.56,484200002.0
2009-06-03 02:48:00,95.555,95.575,95.55,95.575,204800000.0
2009-06-03 02:49:00,95.575,95.6,95.575,95.595,213800000.0
2009-06-03 02:50:00,95.595,95.63,95.59,95.625,471000000.0
2009-06-03 02:51:00,95.615,95.63,95.6,95.62,299400000.0
2009-06-03 02:52:00,95.62,95.65,95.615,95.64,291800000.0
2009-06-03 02:53:00,95.635,95.64,95.615,95.63,326199998.0
2009-06-03 02:54:00,95.63,95.65,95.63,95.64,382800000.0
2009-06-03 02:55:00,95.635,95.64,95.615,95.62,488400000.0
2009-06-03 02:56:00,95.615,95.65,95.61,95.64,389400000.0
2009-06-03 02:57:00,95.64,95.685,95.64,95.645,465800000.0
2009-06-03 02:58:00,95.64,95.665,95.64,95.665,390800000.0
2009-06-03 02:59:00,95.665,95.665,95.65,95.66,218000000.0
2009-06-03 03:00:00,95.66,95.66,95.645,95.645,294600000.0
2009-06-03 03:01:00,95.65,95.665,95.645,95.66,224800000.0
2009-06-03 03:02:00,95.66,95.715,95.66,95.715,420400000.0
2009-06-03 03:03:00,95.72,95.735,95.705,95.72,388200000.0
2009-06-03 03:04:00,95.715,95.73,95.69,95.73,595599998.0
2009-06-03 03:05:00,95.725,95.765,95.72,95.755,864800003.0
2009-06-03 03:06:00,95.755,95.76,95.725,95.735,762600002.0
2009-06-03 03:07:00,95.735,95.74,95.705,95.715,502800001.0
2009-06-03 03:08:00,95.71,95.72,95.69,95.695,380800000.0
2009-06-03 03:09:00,95.695,95.7,95.675,95.69,509599999.0
2009-06-03 03:10:00,95.69,95.71,95.69,95.705,321700000.0
2009-06-03 03:11:00,95.705,95.705,95.68,95.685,414200000.0
2009-06-03 03:12:00,95.685,95.685,95.675,95.685,289600000.0
2009-06-03 03:13:00,95.685,95.685,95.65,95.66,411000000.0
2009-06-03 03:14:00,95.66,95.665,95.63,95.635,470000002.0
2009-06-03 03:15:00,95.64,95.64,95.6,95.605,728600002.0
2009-06-03 03:16:00,95.61,95.62,95.59,95.61,736399999.0
2009-06-03 03:17:00,95.61,95.645,95.61,95.625,280200001.0
2009-06-03 03:18:00,95.625,95.645,95.61,95.635,736599999.0
2009-06-03 03:19:00,95.64,95.64,95.625,95.635,133200000.0
2009-06-03 03:20:00,95.635,95.66,95.635,95.65,352099999.0
2009-06-03 03:21:00,95.655,95.665,95.635,95.635,379499999.0
2009-06-03 03:22:00,95.635,95.665,95.635,95.645,469600003.0
2009-06-03 03:23:00,95.645,95.65,95.635,95.64,400600000.0
2009-06-03 03:24:00,95.645,95.655,95.615,95.635,1086599996.0
2009-06-03 03:25:00,95.635,95.645,95.635,95.645,408999999.0
2009-06-03 03:26:00,95.645,95.66,95.64,95.645,570600006.0
2009-06-03 03:27:00,95.65,95.65,95.635,95.645,362400001.0
2009-06-03 03:28:00,95.645,95.65,95.64,95.65,72400000.0
2009-06-03 03:29:00,95.66,95.66,95.65,95.66,53600000.0
2009-06-03 03:30:00,95.66,95.705,95.655,95.705,499800000.0
2009-06-03 03:31:00,95.705,95.755,95.695,95.74,682999999.0
2009-06-03 03:32:00,95.74,95.74,95.68,95.705,554600000.0
2009-06-03 03:33:00,95.705,95.73,95.7,95.7,378800000.0
2009-06-03 03:34:00,95.7,95.72,95.7,95.71,333800000.0
2009-06-03 03:35:00,95.715,95.725,95.66,95.68,732999992.0
2009-06-03 03:36:00,95.675,95.68,95.645,95.675,577600000.0
2009-06-03 03:37:00,95.675,95.685,95.65,95.65,241600001.0
2009-06-03 03:38:00,95.66,95.66,95.62,95.62,546000000.0
2009-06-03 03:39:00,95.62,95.68,95.62,95.655,313800000.0
2009-06-03 03:40:00,95.66,95.66,95.64,95.655,242800000.0
2009-06-03 03:41:00,95.66,95.685,95.655,95.655,125900000.0
2009-06-03 03:42:00,95.655,95.68,95.65,95.68,317199999.0
2009-06-03 03:43:00,95.67,95.695,95.655,95.68,581700003.0
2009-06-03 03:44:00,95.685,95.69,95.67,95.685,371799997.0
2009-06-03 03:45:00,95.685,95.74,95.675,95.73,910199996.0
2009-06-03 03:46:00,95.725,95.73,95.695,95.7,751000005.0
2009-06-03 03:47:00,95.7,95.76,95.69,95.745,1203400004.0
2009-06-03 03:48:00,95.745,95.82,95.725,95.795,1337000000.0
2009-06-03 03:49:00,95.79,95.795,95.775,95.78,456000004.0
2009-06-03 03:50:00,95.78,95.795,95.775,95.785,280600003.0
2009-06-03 03:51:00,95.78,95.785,95.765,95.77,340600001.0
2009-06-03 03:52:00,95.77,95.775,95.745,95.775,368799996.0
2009-06-03 03:53:00,95.765,95.795,95.755,95.795,536100003.0
2009-06-03 03:54:00,95.795,95.795,95.75,95.765,1193600006.0
2009-06-03 03:55:00,95.765,95.775,95.75,95.755,478800003.0
2009-06-03 03:56:00,95.755,95.755,95.735,95.74,644599998.0
2009-06-03 03:57:00,95.74,95.755,95.715,95.745,793399998.0
2009-06-03 03:58:00,95.745,95.765,95.685,95.71,1089700000.0
2009-06-03 03:59:00,95.7,95.74,95.7,95.735,564800001.0
2009-06-03 04:00:00,95.735,95.735,95.715,95.725,355399996.0
2009-06-03 04:01:00,95.73,95.75,95.715,95.74,448600002.0
2009-06-03 04:02:00,95.735,95.745,95.725,95.735,408600000.0
2009-06-03 04:03:00,95.745,95.75,95.74,95.75,337199997.0
2009-06-03 04:04:00,95.75,95.75,95.73,95.735,251800001.0
2009-06-03 04:05:00,95.735,95.74,95.73,95.735,65400000.0
2009-06-03 04:06:00,95.735,95.735,95.7,95.705,290200000.0
2009-06-03 04:07:00,95.705,95.74,95.705,95.735,123600000.0
2009-06-03 04:08:00,95.725,95.73,95.71,95.72,208200000.0
2009-06-03 04:09:00,95.72,95.735,95.72,95.72,240399998.0
2009-06-03 04:10:00,95.71,95.71,95.685,95.685,359200002.0
2009-06-03 04:11:00,95.69,95.695,95.685,95.685,133000000.0
2009-06-03 04:12:00,95.685,95.685,95.66,95.66,208800000.0
2009-06-03 04:13:00,95.665,95.67,95.665,95.665,71000000.0
2009-06-03 04:14:00,95.665,95.665,95.66,95.665,73600000.0
2009-06-03 04:15:00,95.66,95.675,95.66,95.675,229800000.0
2009-06-03 04:16:00,95.675,95.685,95.675,95.68,46600000.0
2009-06-03 04:17:00,95.68,95.685,95.665,95.665,203000000.0
2009-06-03 04:18:00,95.67,95.67,95.665,95.665,73999999.0
2009-06-03 04:19:00,95.665,95.67,95.645,95.655,224300001.0
2009-06-03 04:20:00,95.65,95.655,95.645,95.65,223000000.0
2009-06-03 04:21:00,95.65,95.65,95.625,95.63,198550000.0
2009-06-03 04:22:00,95.625,95.63,95.615,95.63,452100002.0
2009-06-03 04:23:00,95.635,95.64,95.615,95.62,306799998.0
2009-06-03 04:24:00,95.62,95.635,95.61,95.635,411400002.0
2009-06-03 04:25:00,95.63,95.64,95.625,95.635,333600002.0
2009-06-03 04:26:00,95.635,95.65,95.635,95.635,337000001.0
2009-06-03 04:27:00,95.635,95.65,95.635,95.645,261799999.0
2009-06-03 04:28:00,95.645,95.675,95.645,95.675,411600004.0
2009-06-03 04:29:00,95.675,95.675,95.66,95.67,144800002.0
2009-06-03 04:30:00,95.665,95.67,95.645,95.67,145000003.0
2009-06-03 04:31:00,95.675,95.695,95.675,95.695,73000000.0
2009-06-03 04:32:00,95.695,95.705,95.67,95.675,301899998.0
2009-06-03 04:33:00,95.675,95.68,95.665,95.67,169800000.0
2009-06-03 04:34:00,95.67,95.67,95.64,95.645,477000001.0
2009-06-03 04:35:00,95.635,95.655,95.625,95.64,469500005.0
2009-06-03 04:36:00,95.64,95.675,95.63,95.655,480200000.0
2009-06-03 04:37:00,95.665,95.665,95.65,95.655,169200001.0
2009-06-03 04:38:00,95.655,95.66,95.64,95.65,348100001.0
2009-06-03 04:39:00,95.65,95.665,95.65,95.66,58000000.0
2009-06-03 04:40:00,95.66,95.665,95.65,95.66,252600001.0
2009-06-03 04:41:00,95.65,95.66,95.645,95.655,292999998.0
2009-06-03 04:42:00,95.655,95.655,95.635,95.645,320000004.0
2009-06-03 04:43:00,95.645,95.68,95.635,95.68,99800000.0
2009-06-03 04:44:00,95.675,95.68,95.665,95.675,311399999.0
2009-06-03 04:45:00,95.675,95.685,95.675,95.675,71800000.0
2009-06-03 04:46:00,95.685,95.71,95.685,95.7,229999999.0
2009-06-03 04:47:00,95.7,95.715,95.68,95.71,242800000.0
2009-06-03 04:48:00,95.715,95.73,95.705,95.72,261600000.0
2009-06-03 04:49:00,95.72,95.725,95.71,95.725,193200000.0
2009-06-03 04:50:00,95.725,95.735,95.69,95.705,719300006.0
2009-06-03 04:51:00,95.71,95.735,95.705,95.725,277000003.0
2009-06-03 04:52:00,95.725,95.73,95.685,95.695,608999991.0
2009-06-03 04:53:00,95.695,95.725,95.695,95.71,819199999.0
2009-06-03 04:54:00,95.71,95.71,95.695,95.695,244000001.0
2009-06-03 04:55:00,95.695,95.695,95.685,95.69,305999999.0
2009-06-03 04:56:00,95.695,95.7,95.685,95.7,572999999.0
2009-06-03 04:57:00,95.7,95.705,95.695,95.7,407200001.0
2009-06-03 04:58:00,95.7,95.705,95.69,95.69,498000001.0
2009-06-03 04:59:00,95.69,95.695,95.68,95.695,416399991.0
2009-06-03 05:00:00,95.7,95.705,95.695,95.7,412199999.0
2009-06-03 05:01:00,95.7,95.7,95.685,95.69,356600002.0
2009-06-03 05:02:00,95.69,95.69,95.68,95.68,596799986.0
2009-06-03 05:03:00,95.68,95.69,95.68,95.69,276199999.0
2009-06-03 05:04:00,95.69,95.69,95.675,95.69,312000007.0
2009-06-03 05:05:00,95.69,95.69,95.685,95.69,106400001.0
2009-06-03 05:06:00,95.695,95.705,95.69,95.695,280199998.0
2009-06-03 05:07:00,95.69,95.69,95.675,95.68,958400017.0
2009-06-03 05:08:00,95.675,95.68,95.67,95.675,592000006.0
2009-06-03 05:09:00,95.68,95.68,95.655,95.67,525799999.0
2009-06-03 05:10:00,95.665,95.675,95.64,95.64,600600004.0
2009-06-03 05:11:00,95.64,95.645,95.625,95.645,880799999.0
2009-06-03 05:12:00,95.645,95.665,95.645,95.65,144700000.0
2009-06-03 05:13:00,95.65,95.655,95.635,95.65,525199996.0
2009-06-03 05:14:00,95.65,95.66,95.645,95.66,188400000.0
2009-06-03 05:15:00,95.655,95.66,95.635,95.66,325200001.0
2009-06-03 05:16:00,95.66,95.675,95.66,95.675,195599998.0
2009-06-03 05:17:00,95.675,95.68,95.675,95.68,37600000.0
2009-06-03 05:18:00,95.68,95.68,95.675,95.675,81800000.0
2009-06-03 05:19:00,95.675,95.68,95.675,95.675,67000000.0
2009-06-03 05:20:00,95.675,95.675,95.67,95.67,251200000.0
2009-06-03 05:21:00,95.67,95.68,95.665,95.67,471500005.0
2009-06-03 05:22:00,95.67,95.68,95.665,95.67,706400000.0
2009-06-03 05:23:00,95.665,95.67,95.665,95.665,74800000.0
2009-06-03 05:24:00,95.665,95.675,95.665,95.675,117600000.0
2009-06-03 05:25:00,95.675,95.675,95.67,95.67,22400000.0
2009-06-03 05:26:00,95.67,95.69,95.67,95.675,172800000.0
2009-06-03 05:27:00,95.675,95.675,95.66,95.66,500199999.0
2009-06-03 05:28:00,95.66,95.66,95.66,95.66,180400000.0
2009-06-03 05:29:00,95.66,95.66,95.655,95.66,167400000.0
2009-06-03 05:30:00,95.66,95.66,95.655,95.66,428600000.0
2009-06-03 05:31:00,95.66,95.67,95.645,95.645,204600002.0
2009-06-03 05:32:00,95.65,95.65,95.64,95.65,153200000.0
2009-06-03 05:33:00,95.65,95.655,95.645,95.655,72200000.0
2009-06-03 05:34:00,95.655,95.68,95.65,95.66,229800000.0
2009-06-03 05:35:00,95.66,95.67,95.66,95.66,216600000.0
2009-06-03 05:36:00,95.66,95.67,95.65,95.66,260400000.0
2009-06-03 05:37:00,95.655,95.655,95.645,95.65,294400000.0
2009-06-03 05:38:00,95.65,95.65,95.65,95.65,65600000.0
2009-06-03 05:40:00,95.66,95.66,95.66,95.66,9600000.0
2009-06-03 05:41:00,95.66,95.66,95.66,95.66,15000000.0
2009-06-03 05:42:00,95.665,95.67,95.665,95.67,36600000.0
2009-06-03 05:43:00,95.67,95.69,95.67,95.685,95200000.0
2009-06-03 05:44:00,95.685,95.69,95.68,95.69,64600000.0
2009-06-03 05:45:00,95.69,95.695,95.685,95.685,42800000.0
2009-06-03 05:46:00,95.685,95.685,95.675,95.68,80600000.0
2009-06-03 05:47:00,95.68,95.695,95.68,95.695,122800000.0
2009-06-03 05:48:00,95.695,95.71,95.695,95.695,126000000.0
2009-06-03 05:49:00,95.695,95.705,95.695,95.695,193600000.0
2009-06-03 05:50:00,95.7,95.71,95.7,95.7,68200000.0
2009-06-03 05:51:00,95.69,95.69,95.675,95.685,78800000.0
2009-06-03 05:52:00,95.685,95.685,95.675,95.68,109000000.0
2009-06-03 05:53:00,95.685,95.69,95.68,95.68,46600000.0
2009-06-03 05:54:00,95.685,95.685,95.675,95.675,45200000.0
2009-06-03 05:55:00,95.675,95.685,95.67,95.68,50400000.0
2009-06-03 05:56:00,95.68,95.685,95.655,95.655,260200000.0
2009-06-03 05:57:00,95.65,95.65,95.635,95.64,470399998.0
2009-06-03 05:58:00,95.64,95.65,95.635,95.65,255199998.0
2009-06-03 05:59:00,95.65,95.65,95.625,95.625,349199996.0
2009-06-03 06:00:00,95.625,95.635,95.605,95.605,305600000.0
2009-06-03 06:01:00,95.61,95.615,95.605,95.61,230400000.0
2009-06-03 06:02:00,95.61,95.62,95.585,95.585,190200000.0
2009-06-03 06:03:00,95.585,95.605,95.585,95.595,189000000.0
2009-06-03 06:04:00,95.595,95.605,95.595,95.605,59400000.0
2009-06-03 06:05:00,95.615,95.615,95.605,95.605,27400000.0
2009-06-03 06:06:00,95.605,95.605,95.595,95.595,15000000.0
2009-06-03 06:07:00,95.59,95.59,95.575,95.575,251200001.0
2009-06-03 06:08:00,95.575,95.575,95.565,95.565,284800002.0
2009-06-03 06:09:00,95.565,95.57,95.56,95.56,301199999.0
2009-06-03 06:10:00,95.57,95.58,95.555,95.57,250000000.0
2009-06-03 06:11:00,95.575,95.585,95.565,95.575,240000000.0
2009-06-03 06:12:00,95.585,95.605,95.585,95.6,132200000.0
2009-06-03 06:13:00,95.6,95.615,95.595,95.6,124400000.0
2009-06-03 06:14:00,95.6,95.6,95.595,95.6,24400000.0
2009-06-03 06:15:00,95.605,95.605,95.57,95.585,97999999.0
2009-06-03 06:16:00,95.585,95.585,95.555,95.575,274400000.0
2009-06-03 06:17:00,95.575,95.585,95.565,95.585,249200000.0
2009-06-03 06:18:00,95.585,95.59,95.58,95.585,52000000.0
2009-06-03 06:19:00,95.585,95.595,95.585,95.595,25800000.0
2009-06-03 06:20:00,95.595,95.6,95.59,95.595,204000000.0
2009-06-03 06:21:00,95.595,95.6,95.595,95.6,115000000.0
2009-06-03 06:22:00,95.605,95.62,95.6,95.62,441700000.0
2009-06-03 06:23:00,95.62,95.63,95.615,95.62,246600000.0
2009-06-03 06:24:00,95.62,95.62,95.595,95.595,349399999.0
2009-06-03 06:25:00,95.595,95.6,95.585,95.6,317400000.0
2009-06-03 06:26:00,95.6,95.6,95.585,95.6,201800000.0
2009-06-03 06:27:00,95.6,95.61,95.6,95.605,200600000.0
2009-06-03 06:28:00,95.615,95.62,95.605,95.615,122000000.0
2009-06-03 06:29:00,95.61,95.63,95.6,95.62,309599999.0
2009-06-03 06:30:00,95.61,95.62,95.61,95.615,159200000.0
2009-06-03 06:31:00,95.61,95.62,95.59,95.59,435600002.0
2009-06-03 06:32:00,95.59,95.6,95.585,95.595,228800001.0
2009-06-03 06:33:00,95.595,95.62,95.595,95.61,158200000.0
2009-06-03 06:34:00,95.605,95.615,95.605,95.615,60000000.0
2009-06-03 06:35:00,95.605,95.615,95.605,95.615,186599999.0
2009-06-03 06:36:00,95.605,95.62,95.6,95.615,198200001.0
2009-06-03 06:37:00,95.615,95.625,95.61,95.615,142000001.0
2009-06-03 06:38:00,95.615,95.65,95.61,95.62,609900002.0
2009-06-03 06:39:00,95.62,95.635,95.615,95.625,69800000.0
2009-06-03 06:40:00,95.625,95.625,95.615,95.625,34600000.0
2009-06-03 06:41:00,95.625,95.63,95.61,95.615,134399999.0
2009-06-03 06:42:00,95.62,95.625,95.61,95.62,96600000.0
2009-06-03 06:43:00,95.62,95.625,95.62,95.625,103600000.0
2009-06-03 06:44:00,95.625,95.63,95.62,95.63,71000000.0
2009-06-03 06:45:00,95.625,95.63,95.625,95.63,77200000.0
2009-06-03 06:46:00,95.63,95.63,95.61,95.62,246800000.0
2009-06-03 06:47:00,95.62,95.62,95.6,95.61,191800000.0
2009-06-03 06:48:00,95.61,95.615,95.6,95.605,150400000.0
2009-06-03 06:49:00,95.605,95.61,95.565,95.57,317699999.0
2009-06-03 06:50:00,95.575,95.585,95.565,95.585,357800000.0
2009-06-03 06:51:00,95.575,95.585,95.575,95.585,75600000.0
2009-06-03 06:52:00,95.585,95.605,95.575,95.59,253800000.0
2009-06-03 06:53:00,95.605,95.605,95.59,95.6,70400000.0
2009-06-03 06:54:00,95.6,95.625,95.6,95.625,98000000.0
2009-06-03 06:55:00,95.625,95.645,95.625,95.645,369999998.0
2009-06-03 06:56:00,95.635,95.645,95.625,95.635,248200001.0
2009-06-03 06:57:00,95.635,95.645,95.635,95.64,77600000.0
2009-06-03 06:58:00,95.64,95.645,95.595,95.6,221800001.0
2009-06-03 06:59:00,95.6,95.63,95.6,95.615,174600001.0
2009-06-03 07:00:00,95.615,95.615,95.575,95.59,367000000.0
2009-06-03 07:01:00,95.59,95.595,95.575,95.595,267599999.0
2009-06-03 07:02:00,95.59,95.595,95.585,95.585,392799997.0
2009-06-03 07:03:00,95.585,95.605,95.575,95.605,241000000.0
2009-06-03 07:04:00,95.6,95.615,95.575,95.575,305999999.0
2009-06-03 07:05:00,95.575,95.605,95.565,95.6,583700000.0
2009-06-03 07:06:00,95.6,95.62,95.595,95.61,579800000.0
2009-06-03 07:07:00,95.605,95.63,95.605,95.62,114600000.0
2009-06-03 07:08:00,95.62,95.63,95.62,95.625,354999998.0
2009-06-03 07:09:00,95.635,95.65,95.625,95.625,359799999.0
2009-06-03 07:10:00,95.625,95.63,95.625,95.63,47000000.0
2009-06-03 07:11:00,95.62,95.645,95.62,95.64,217600001.0
2009-06-03 07:12:00,95.66,95.66,95.645,95.645,75600001.0
2009-06-03 07:13:00,95.645,95.645,95.64,95.64,45800000.0
2009-06-03 07:14:00,95.63,95.635,95.615,95.625,242199998.0
2009-06-03 07:15:00,95.63,95.645,95.62,95.625,262600000.0
2009-06-03 07:16:00,95.635,95.66,95.625,95.645,298600003.0
2009-06-03 07:17:00,95.65,95.66,95.63,95.65,503200000.0
2009-06-03 07:18:00,95.64,95.65,95.63,95.635,266400007.0
2009-06-03 07:19:00,95.635,95.66,95.63,95.645,995199996.0
2009-06-03 07:20:00,95.645,95.65,95.625,95.64,540600004.0
2009-06-03 07:21:00,95.645,95.645,95.62,95.64,584599996.0
2009-06-03 07:22:00,95.64,95.665,95.64,95.65,496599997.0
2009-06-03 07:23:00,95.65,95.66,95.645,95.66,359800000.0
2009-06-03 07:24:00,95.66,95.68,95.655,95.675,329600002.0
2009-06-03 07:25:00,95.675,95.675,95.66,95.665,125199999.0
2009-06-03 07:26:00,95.665,95.67,95.655,95.665,302200003.0
2009-06-03 07:27:00,95.665,95.665,95.655,95.66,210799996.0
2009-06-03 07:28:00,95.67,95.67,95.655,95.66,201399998.0
2009-06-03 07:29:00,95.67,95.68,95.665,95.68,151000001.0
2009-06-03 07:30:00,95.68,95.68,95.665,95.68,226399999.0
2009-06-03 07:31:00,95.68,95.7,95.67,95.675,611000002.0
2009-06-03 07:32:00,95.69,95.7,95.67,95.695,702100002.0
2009-06-03 07:33:00,95.695,95.7,95.68,95.695,174400000.0
2009-06-03 07:34:00,95.695,95.7,95.68,95.685,274400001.0
2009-06-03 07:35:00,95.69,95.69,95.68,95.69,74600001.0
2009-06-03 07:36:00,95.69,95.69,95.67,95.675,269800000.0
2009-06-03 07:37:00,95.68,95.7,95.675,95.685,447000001.0
2009-06-03 07:38:00,95.685,95.775,95.685,95.755,961399993.0
2009-06-03 07:39:00,95.75,95.79,95.75,95.78,456200000.0
2009-06-03 07:40:00,95.785,95.88,95.785,95.875,848500001.0
2009-06-03 07:41:00,95.87,95.88,95.855,95.855,387399999.0
2009-06-03 07:42:00,95.855,95.93,95.855,95.905,893000003.0
2009-06-03 07:43:00,95.91,95.91,95.885,95.9,468399999.0
2009-06-03 07:44:00,95.9,95.9,95.865,95.865,1003399999.0
2009-06-03 07:45:00,95.865,95.9,95.865,95.895,520200001.0
2009-06-03 07:46:00,95.89,95.895,95.885,95.89,253000001.0
2009-06-03 07:47:00,95.89,95.92,95.865,95.905,870800000.0
2009-06-03 07:48:00,95.91,95.97,95.905,95.965,847100000.0
2009-06-03 07:49:00,95.965,95.98,95.95,95.98,488200000.0
2009-06-03 07:50:00,95.975,96.0,95.955,95.955,472000001.0
2009-06-03 07:51:00,95.955,95.965,95.94,95.945,974399997.0
2009-06-03 07:52:00,95.95,95.955,95.93,95.93,268199999.0
2009-06-03 07:53:00,95.925,95.93,95.905,95.925,538400000.0
2009-06-03 07:54:00,95.925,95.93,95.885,95.905,613999998.0
2009-06-03 07:55:00,95.905,95.915,95.895,95.91,188600000.0
2009-06-03 07:56:00,95.915,95.965,95.915,95.96,610000002.0
2009-06-03 07:57:00,95.945,95.955,95.915,95.92,264300000.0
2009-06-03 07:58:00,95.92,95.96,95.92,95.945,233200000.0
2009-06-03 07:59:00,95.945,95.95,95.925,95.925,403100001.0
2009-06-03 08:00:00,95.93,95.94,95.915,95.925,369400000.0
2009-06-03 08:01:00,95.925,95.94,95.925,95.94,216800000.0
2009-06-03 08:02:00,95.945,95.98,95.94,95.975,349200001.0
2009-06-03 08:03:00,95.975,96.04,95.975,96.02,392400002.0
2009-06-03 08:04:00,96.025,96.145,96.025,96.145,939600001.0
2009-06-03 08:05:00,96.145,96.215,96.145,96.175,899600001.0
2009-06-03 08:06:00,96.175,96.185,96.135,96.145,815000001.0
2009-06-03 08:07:00,96.145,96.15,96.11,96.12,870200000.0
2009-06-03 08:08:00,96.115,96.12,96.07,96.075,778999998.0
2009-06-03 08:09:00,96.075,96.08,96.035,96.07,575200001.0
2009-06-03 08:10:00,96.06,96.09,96.05,96.075,842700003.0
2009-06-03 08:11:00,96.075,96.11,96.075,96.1,557000001.0
2009-06-03 08:12:00,96.1,96.115,96.09,96.11,385200000.0
2009-06-03 08:13:00,96.105,96.135,96.105,96.13,265200000.0
2009-06-03 08:14:00,96.135,96.135,96.095,96.105,560599999.0
2009-06-03 08:15:00,96.105,96.11,96.075,96.08,543700001.0
2009-06-03 08:16:00,96.08,96.105,96.075,96.095,560800001.0
2009-06-03 08:17:00,96.095,96.125,96.08,96.115,669900003.0
2009-06-03 08:18:00,96.12,96.13,96.095,96.095,781600000.0
2009-06-03 08:19:00,96.095,96.1,96.08,96.09,153400000.0
2009-06-03 08:20:00,96.08,96.09,96.075,96.085,195200000.0
2009-06-03 08:21:00,96.08,96.08,96.065,96.075,304600000.0
2009-06-03 08:22:00,96.075,96.075,96.055,96.06,513600000.0
2009-06-03 08:23:00,96.055,96.055,95.995,96.04,736900000.0
2009-06-03 08:24:00,96.04,96.06,95.955,95.955,594700001.0
2009-06-03 08:25:00,95.965,96.02,95.965,95.965,388200000.0
2009-06-03 08:26:00,95.965,95.965,95.925,95.96,518200000.0
2009-06-03 08:27:00,95.96,96.01,95.955,95.995,387400001.0
2009-06-03 08:28:00,95.995,96.005,95.98,95.985,218000000.0
2009-06-03 08:29:00,95.985,96.0,95.945,95.97,238300000.0
2009-06-03 08:30:00,95.98,96.0,95.96,95.995,216600000.0
2009-06-03 08:31:00,95.995,96.01,95.99,96.005,212200000.0
2009-06-03 08:32:00,96.005,96.02,96.005,96.02,120200000.0
2009-06-03 08:33:00,96.02,96.03,96.01,96.02,221600002.0
2009-06-03 08:34:00,96.025,96.06,96.025,96.05,571300000.0
2009-06-03 08:35:00,96.04,96.06,96.04,96.05,443800000.0
2009-06-03 08:36:00,96.05,96.06,96.045,96.05,586000001.0
2009-06-03 08:37:00,96.05,96.055,96.04,96.05,255199998.0
2009-06-03 08:38:00,96.05,96.08,96.04,96.075,583200001.0
2009-06-03 08:39:00,96.075,96.075,96.05,96.05,300100000.0
2009-06-03 08:40:00,96.05,96.08,96.045,96.07,1020499997.0
2009-06-03 08:41:00,96.07,96.115,96.07,96.095,501100000.0
2009-06-03 08:42:00,96.1,96.1,96.04,96.04,1230799997.0
2009-06-03 08:43:00,96.04,96.05,96.04,96.04,1736000003.0
2009-06-03 08:44:00,96.04,96.04,96.005,96.03,307400000.0
2009-06-03 08:45:00,96.025,96.085,96.025,96.055,404500001.0
2009-06-03 08:46:00,96.055,96.175,96.055,96.14,912699999.0
2009-06-03 08:47:00,96.13,96.22,96.1,96.21,822199997.0
2009-06-03 08:48:00,96.21,96.21,96.145,96.175,782600002.0
2009-06-03 08:49:00,96.18,96.19,96.145,96.18,545600001.0
2009-06-03 08:50:00,96.18,96.26,96.165,96.24,1009300000.0
2009-06-03 08:51:00,96.24,96.255,96.19,96.21,826000004.0
2009-06-03 08:52:00,96.215,96.215,96.155,96.18,620699998.0
2009-06-03 08:53:00,96.18,96.18,96.15,96.17,709400004.0
2009-06-03 08:54:00,96.165,96.165,96.135,96.16,416899999.0
2009-06-03 08:55:00,96.155,96.195,96.15,96.19,484099997.0
2009-06-03 08:56:00,96.19,96.19,96.155,96.165,500800001.0
2009-06-03 08:57:00,96.165,96.195,96.165,96.17,401200002.0
2009-06-03 08:58:00,96.175,96.185,96.155,96.165,502600000.0
2009-06-03 08:59:00,96.16,96.175,96.125,96.16,696200004.0
2009-06-03 09:00:00,96.16,96.18,96.155,96.155,405000003.0
2009-06-03 09:01:00,96.15,96.165,96.12,96.125,613400000.0
2009-06-03 09:02:00,96.125,96.13,96.1,96.105,795399997.0
2009-06-03 09:03:00,96.105,96.13,96.1,96.115,813600000.0
2009-06-03 09:04:00,96.105,96.15,96.1,96.14,648400000.0
2009-06-03 09:05:00,96.14,96.16,96.11,96.13,596399999.0
2009-06-03 09:06:00,96.13,96.165,96.12,96.15,428300001.0
2009-06-03 09:07:00,96.155,96.155,96.125,96.15,399100000.0
2009-06-03 09:08:00,96.15,96.16,96.13,96.145,250600000.0
2009-06-03 09:09:00,96.145,96.155,96.135,96.145,329400001.0
2009-06-03 09:10:00,96.15,96.155,96.135,96.15,533600002.0
2009-06-03 09:11:00,96.15,96.18,96.145,96.175,402999999.0
2009-06-03 09:12:00,96.175,96.25,96.17,96.24,781000001.0
2009-06-03 09:13:00,96.24,96.255,96.225,96.245,652400000.0
2009-06-03 09:14:00,96.25,96.25,96.23,96.23,864800007.0
2009-06-03 09:15:00,96.23,96.28,96.23,96.265,930099996.0
2009-06-03 09:16:00,96.265,96.28,96.26,96.27,433600000.0
2009-06-03 09:17:00,96.275,96.28,96.255,96.255,241000000.0
2009-06-03 09:18:00,96.255,96.28,96.25,96.275,466799999.0
2009-06-03 09:19:00,96.275,96.335,96.275,96.305,657800001.0
2009-06-03 09:20:00,96.305,96.365,96.305,96.36,952499998.0
2009-06-03 09:21:00,96.365,96.37,96.325,96.33,711100001.0
2009-06-03 09:22:00,96.33,96.35,96.32,96.32,658700002.0
2009-06-03 09:23:00,96.32,96.325,96.31,96.325,877400003.0
2009-06-03 09:24:00,96.32,96.33,96.32,96.325,458800000.0
2009-06-03 09:25:00,96.325,96.33,96.29,96.3,720200001.0
2009-06-03 09:26:00,96.3,96.34,96.3,96.315,727400001.0
2009-06-03 09:27:00,96.315,96.32,96.285,96.285,508499999.0
2009-06-03 09:28:00,96.29,96.31,96.28,96.3,678999996.0
2009-06-03 09:29:00,96.295,96.31,96.285,96.295,639100003.0
2009-06-03 09:30:00,96.29,96.3,96.265,96.28,440900000.0
2009-06-03 09:31:00,96.275,96.29,96.265,96.29,857700007.0
2009-06-03 09:32:00,96.29,96.29,96.265,96.28,755600000.0
2009-06-03 09:33:00,96.275,96.275,96.225,96.235,771900001.0
2009-06-03 09:34:00,96.235,96.28,96.23,96.28,629700001.0
2009-06-03 09:35:00,96.275,96.275,96.235,96.245,588399999.0
2009-06-03 09:36:00,96.245,96.275,96.225,96.27,407200000.0
2009-06-03 09:37:00,96.27,96.285,96.25,96.28,560399998.0
2009-06-03 09:38:00,96.28,96.285,96.24,96.25,491599999.0
2009-06-03 09:39:00,96.25,96.28,96.24,96.28,518400000.0
2009-06-03 09:40:00,96.275,96.28,96.25,96.26,404399999.0
2009-06-03 09:41:00,96.255,96.28,96.24,96.25,860100000.0
2009-06-03 09:42:00,96.245,96.265,96.24,96.25,184000000.0
2009-06-03 09:43:00,96.25,96.25,96.23,96.24,156200000.0
2009-06-03 09:44:00,96.235,96.255,96.235,96.235,217399999.0
2009-06-03 09:45:00,96.235,96.255,96.23,96.235,422200000.0
2009-06-03 09:46:00,96.23,96.285,96.23,96.28,513000000.0
2009-06-03 09:47:00,96.28,96.28,96.26,96.265,473500000.0
2009-06-03 09:48:00,96.265,96.29,96.26,96.28,455399999.0
2009-06-03 09:49:00,96.27,96.28,96.255,96.265,528200000.0
2009-06-03 09:50:00,96.265,96.28,96.255,96.265,514600000.0
2009-06-03 09:51:00,96.27,96.305,96.245,96.305,575999998.0
2009-06-03 09:52:00,96.305,96.315,96.285,96.305,663400002.0
2009-06-03 09:53:00,96.3,96.33,96.3,96.31,360600000.0
2009-06-03 09:54:00,96.31,96.33,96.305,96.32,1157400003.0
2009-06-03 09:55:00,96.32,96.32,96.3,96.3,938800001.0
2009-06-03 09:56:00,96.305,96.305,96.29,96.3,424600000.0
2009-06-03 09:57:00,96.3,96.31,96.295,96.305,424400001.0
2009-06-03 09:58:00,96.305,96.305,96.255,96.255,508400001.0
2009-06-03 09:59:00,96.265,96.27,96.25,96.255,259800000.0
2009-06-03 10:00:00,96.25,96.265,96.24,96.245,299899999.0
2009-06-03 10:01:00,96.25,96.26,96.225,96.25,497999999.0
2009-06-03 10:02:00,96.245,96.295,96.235,96.29,653800004.0
2009-06-03 10:03:00,96.29,96.305,96.25,96.275,912499990.0
2009-06-03 10:04:00,96.285,96.285,96.22,96.24,730400001.0
2009-06-03 10:05:00,96.235,96.265,96.235,96.26,123700000.0
2009-06-03 10:06:00,96.265,96.265,96.22,96.225,430599999.0
2009-06-03 10:07:00,96.225,96.24,96.205,96.21,226200000.0
2009-06-03 10:08:00,96.215,96.215,96.18,96.2,608799996.0
2009-06-03 10:09:00,96.2,96.23,96.185,96.19,513800003.0
2009-06-03 10:10:00,96.19,96.19,96.12,96.125,595800002.0
2009-06-03 10:11:00,96.115,96.155,96.115,96.14,424000001.0
2009-06-03 10:12:00,96.14,96.15,96.12,96.13,400000000.0
2009-06-03 10:13:00,96.135,96.15,96.125,96.13,569400001.0
2009-06-03 10:14:00,96.125,96.14,96.105,96.115,501600000.0
2009-06-03 10:15:00,96.115,96.115,96.08,96.085,770500002.0
2009-06-03 10:16:00,96.095,96.11,96.07,96.1,699799999.0
2009-06-03 10:17:00,96.11,96.165,96.11,96.16,717000002.0
2009-06-03 10:18:00,96.16,96.16,96.135,96.16,1017100009.0
2009-06-03 10:19:00,96.16,96.17,96.15,96.16,941600001.0
2009-06-03 10:20:00,96.16,96.18,96.16,96.165,375000000.0
2009-06-03 10:21:00,96.165,96.175,96.16,96.16,336799999.0
2009-06-03 10:22:00,96.165,96.18,96.13,96.13,764399997.0
2009-06-03 10:23:00,96.13,96.145,96.12,96.125,270399999.0
2009-06-03 10:24:00,96.125,96.145,96.115,96.13,654100005.0
2009-06-03 10:25:00,96.13,96.16,96.125,96.135,649800000.0
2009-06-03 10:26:00,96.14,96.15,96.13,96.135,424400000.0
2009-06-03 10:27:00,96.135,96.135,96.11,96.11,370800000.0
2009-06-03 10:28:00,96.11,96.18,96.11,96.17,599199999.0
2009-06-03 10:29:00,96.17,96.18,96.15,96.165,895200000.0
2009-06-03 10:30:00,96.17,96.17,96.13,96.13,1000900003.0
2009-06-03 10:31:00,96.135,96.14,96.12,96.14,476499993.0
2009-06-03 10:32:00,96.14,96.15,96.08,96.105,459000000.0
2009-06-03 10:33:00,96.105,96.11,96.08,96.085,539600005.0
2009-06-03 10:34:00,96.085,96.085,96.005,96.005,715499997.0
2009-06-03 10:35:00,96.005,96.045,96.005,96.025,511400001.0
2009-06-03 10:36:00,96.025,96.045,96.02,96.045,259200000.0
2009-06-03 10:37:00,96.04,96.07,96.03,96.045,963400005.0
2009-06-03 10:38:00,96.04,96.175,96.03,96.145,1164800001.0
2009-06-03 10:39:00,96.145,96.18,96.13,96.17,1108699998.0
2009-06-03 10:40:00,96.17,96.305,96.165,96.295,820100001.0
2009-06-03 10:41:00,96.29,96.29,96.225,96.255,610200000.0
2009-06-03 10:42:00,96.255,96.275,96.24,96.255,699800000.0
2009-06-03 10:43:00,96.255,96.29,96.255,96.285,251200001.0
2009-06-03 10:44:00,96.285,96.32,96.28,96.315,564499999.0
2009-06-03 10:45:00,96.32,96.34,96.295,96.295,1007600002.0
2009-06-03 10:46:00,96.295,96.34,96.295,96.335,967399997.0
2009-06-03 10:47:00,96.335,96.38,96.295,96.355,765400004.0
2009-06-03 10:48:00,96.35,96.375,96.35,96.375,507200001.0
2009-06-03 10:49:00,96.375,96.42,96.375,96.38,689799999.0
2009-06-03 10:50:00,96.38,96.41,96.38,96.39,832399999.0
2009-06-03 10:51:00,96.39,96.405,96.355,96.36,727999997.0
2009-06-03 10:52:00,96.365,96.365,96.325,96.355,631399997.0
2009-06-03 10:53:00,96.35,96.35,96.3,96.305,768100001.0
2009-06-03 10:54:00,96.305,96.315,96.29,96.295,716899999.0
2009-06-03 10:55:00,96.295,96.295,96.28,96.28,827199997.0
2009-06-03 10:56:00,96.28,96.295,96.28,96.285,608799999.0
2009-06-03 10:57:00,96.285,96.3,96.285,96.295,324599996.0
2009-06-03 10:58:00,96.295,96.345,96.295,96.34,483999999.0
2009-06-03 10:59:00,96.34,96.37,96.34,96.37,520000000.0
2009-06-03 11:00:00,96.37,96.375,96.325,96.355,1123600001.0
2009-06-03 11:01:00,96.355,96.355,96.33,96.34,870300005.0
2009-06-03 11:02:00,96.335,96.345,96.28,96.28,989299996.0
2009-06-03 11:03:00,96.3,96.315,96.27,96.29,1307500014.0
2009-06-03 11:04:00,96.285,96.315,96.27,96.295,833099990.0
2009-06-03 11:05:00,96.295,96.32,96.295,96.305,451200000.0
2009-06-03 11:06:00,96.305,96.31,96.275,96.275,799999998.0
2009-06-03 11:07:00,96.275,96.285,96.26,96.27,647999998.0
2009-06-03 11:08:00,96.27,96.27,96.155,96.165,1059399996.0
2009-06-03 11:09:00,96.165,96.205,96.13,96.18,1003599996.0
2009-06-03 11:10:00,96.19,96.225,96.175,96.18,522100001.0
2009-06-03 11:11:00,96.18,96.19,96.15,96.15,699200000.0
2009-06-03 11:12:00,96.15,96.16,96.11,96.155,472499999.0
2009-06-03 11:13:00,96.165,96.175,96.135,96.14,923400001.0
2009-06-03 11:14:00,96.14,96.155,96.025,96.025,755699999.0
2009-06-03 11:15:00,96.025,96.055,96.005,96.04,398400000.0
2009-06-03 11:16:00,96.04,96.05,96.015,96.035,959100002.0
2009-06-03 11:17:00,96.035,96.065,96.03,96.065,836999997.0
2009-06-03 11:18:00,96.065,96.065,96.02,96.035,576000002.0
2009-06-03 11:19:00,96.035,96.105,96.03,96.095,578799999.0
2009-06-03 11:20:00,96.095,96.115,96.075,96.075,698900001.0
2009-06-03 11:21:00,96.075,96.09,96.045,96.08,610999999.0
2009-06-03 11:22:00,96.08,96.11,96.08,96.095,709399999.0
2009-06-03 11:23:00,96.1,96.1,96.07,96.085,197900000.0
2009-06-03 11:24:00,96.085,96.125,96.085,96.11,421300000.0
2009-06-03 11:25:00,96.11,96.11,96.05,96.065,493300001.0
2009-06-03 11:26:00,96.065,96.105,96.065,96.08,398399998.0
2009-06-03 11:27:00,96.075,96.08,96.035,96.08,1140999998.0
2009-06-03 11:28:00,96.08,96.08,96.05,96.06,892000003.0
2009-06-03 11:29:00,96.025,96.035,95.93,95.93,1130800001.0
2009-06-03 11:30:00,95.93,95.96,95.89,95.92,480500003.0
2009-06-03 11:31:00,95.92,95.95,95.9,95.95,630500001.0
2009-06-03 11:32:00,95.94,95.94,95.875,95.88,752700001.0
2009-06-03 11:33:00,95.88,95.9,95.875,95.89,551800001.0
2009-06-03 11:34:00,95.89,95.9,95.875,95.89,984300003.0
2009-06-03 11:35:00,95.9,95.925,95.895,95.915,625400000.0
2009-06-03 11:36:00,95.915,95.94,95.91,95.93,208400000.0
2009-06-03 11:37:00,95.93,95.945,95.905,95.92,420499997.0
2009-06-03 11:38:00,95.925,95.965,95.925,95.95,477600000.0
2009-06-03 11:39:00,95.95,95.97,95.945,95.955,672900000.0
2009-06-03 11:40:00,95.955,95.995,95.955,95.98,850399998.0
2009-06-03 11:41:00,95.99,96.0,95.94,95.94,1112799999.0
2009-06-03 11:42:00,95.94,95.985,95.935,95.96,650199998.0
2009-06-03 11:43:00,95.95,95.95,95.925,95.925,628400000.0
2009-06-03 11:44:00,95.925,95.96,95.925,95.95,650600001.0
2009-06-03 11:45:00,95.95,95.96,95.915,95.93,489799999.0
2009-06-03 11:46:00,95.925,95.96,95.895,95.95,695199999.0
2009-06-03 11:47:00,95.95,95.98,95.95,95.98,322200000.0
2009-06-03 11:48:00,95.975,95.975,95.96,95.96,721199997.0
2009-06-03 11:49:00,95.96,95.965,95.945,95.96,547200000.0
2009-06-03 11:50:00,95.96,95.96,95.93,95.95,856199999.0
2009-06-03 11:51:00,95.95,95.95,95.925,95.93,318999999.0
2009-06-03 11:52:00,95.93,95.93,95.925,95.925,370600005.0
2009-06-03 11:53:00,95.925,95.935,95.92,95.935,278799999.0
2009-06-03 11:54:00,95.935,95.945,95.935,95.94,45600000.0
2009-06-03 11:55:00,95.94,95.97,95.935,95.97,438199999.0
2009-06-03 11:56:00,95.975,95.98,95.91,95.92,839099998.0
2009-06-03 11:57:00,95.92,95.935,95.915,95.935,622399998.0
2009-06-03 11:58:00,95.935,95.945,95.925,95.93,720200003.0
2009-06-03 11:59:00,95.93,95.94,95.89,95.89,775200000.0
2009-06-03 12:00:00,95.89,95.9,95.87,95.89,1005600002.0
2009-06-03 12:01:00,95.885,95.9,95.885,95.9,125000000.0
2009-06-03 12:02:00,95.895,95.9,95.895,95.895,67600000.0
2009-06-03 12:03:00,95.9,95.9,95.855,95.855,364000004.0
2009-06-03 12:04:00,95.86,95.87,95.815,95.835,707400000.0
2009-06-03 12:05:00,95.835,95.89,95.835,95.885,847600001.0
2009-06-03 12:06:00,95.885,95.885,95.87,95.875,660399996.0
2009-06-03 12:07:00,95.875,95.905,95.855,95.865,728400004.0
2009-06-03 12:08:00,95.865,95.895,95.865,95.88,932800002.0
2009-06-03 12:09:00,95.88,95.885,95.86,95.87,472299999.0
2009-06-03 12:10:00,95.87,95.875,95.855,95.855,792600001.0
2009-06-03 12:11:00,95.855,95.865,95.83,95.86,532600002.0
2009-06-03 12:12:00,95.86,95.86,95.82,95.825,417800000.0
2009-06-03 12:13:00,95.835,95.85,95.835,95.835,310799999.0
2009-06-03 12:14:00,95.835,95.845,95.83,95.845,111800000.0
2009-06-03 12:15:00,95.845,95.885,95.845,95.87,488600001.0
2009-06-03 12:16:00,95.87,95.92,95.865,95.915,513199998.0
2009-06-03 12:17:00,95.915,95.94,95.915,95.93,597299999.0
2009-06-03 12:18:00,95.935,95.965,95.93,95.96,516000001.0
2009-06-03 12:19:00,95.96,95.97,95.95,95.965,611400002.0
2009-06-03 12:20:00,95.965,95.98,95.96,95.97,463600000.0
2009-06-03 12:21:00,95.97,95.985,95.96,95.96,486900000.0
2009-06-03 12:22:00,95.96,96.0,95.96,95.995,908800008.0
2009-06-03 12:23:00,95.995,96.05,95.995,96.04,989500002.0
2009-06-03 12:24:00,96.04,96.07,96.04,96.06,543000000.0
2009-06-03 12:25:00,96.06,96.065,96.035,96.065,682200003.0
2009-06-03 12:26:00,96.065,96.07,96.04,96.045,725000002.0
2009-06-03 12:27:00,96.04,96.04,96.015,96.03,887999998.0
2009-06-03 12:28:00,96.025,96.03,96.025,96.025,388200000.0
2009-06-03 12:29:00,96.025,96.025,95.985,95.99,1334600007.0
2009-06-03 12:30:00,95.99,96.005,95.985,96.005,1279799998.0
2009-06-03 12:31:00,96.005,96.02,96.005,96.015,596000002.0
2009-06-03 12:32:00,96.015,96.025,95.985,96.005,750000000.0
2009-06-03 12:33:00,96.005,96.01,95.97,95.97,746800001.0
2009-06-03 12:34:00,95.97,95.99,95.92,95.92,758000002.0
2009-06-03 12:35:00,95.915,95.96,95.915,95.92,744000000.0
2009-06-03 12:36:00,95.92,95.94,95.92,95.93,686800001.0
2009-06-03 12:37:00,95.925,95.935,95.915,95.915,845400001.0
2009-06-03 12:38:00,95.915,95.92,95.885,95.895,420999999.0
2009-06-03 12:39:00,95.895,95.895,95.875,95.88,327600000.0
2009-06-03 12:40:00,95.88,95.88,95.81,95.825,785499997.0
2009-06-03 12:41:00,95.825,95.85,95.815,95.825,440400000.0
2009-06-03 12:42:00,95.825,95.845,95.81,95.845,330999999.0
2009-06-03 12:43:00,95.855,95.86,95.825,95.825,361999999.0
2009-06-03 12:44:00,95.825,95.845,95.81,95.82,361299998.0
2009-06-03 12:45:00,95.825,95.835,95.81,95.835,474599999.0
2009-06-03 12:46:00,95.82,95.845,95.815,95.83,309600001.0
2009-06-03 12:47:00,95.835,95.835,95.795,95.8,250800000.0
2009-06-03 12:48:00,95.805,95.805,95.725,95.745,587800000.0
2009-06-03 12:49:00,95.75,95.77,95.75,95.76,158600000.0
2009-06-03 12:50:00,95.755,95.765,95.74,95.75,221500000.0
2009-06-03 12:51:00,95.755,95.795,95.745,95.795,488399999.0
2009-06-03 12:52:00,95.795,95.805,95.77,95.775,702899999.0
2009-06-03 12:53:00,95.78,95.805,95.775,95.795,395899999.0
2009-06-03 12:54:00,95.79,95.82,95.79,95.805,416800001.0
2009-06-03 12:55:00,95.795,95.82,95.795,95.81,227400000.0
2009-06-03 12:56:00,95.81,95.885,95.81,95.885,706700001.0
2009-06-03 12:57:00,95.885,95.955,95.88,95.945,473100002.0
2009-06-03 12:58:00,95.945,95.945,95.905,95.915,983600009.0
2009-06-03 12:59:00,95.915,95.95,95.915,95.94,1004399996.0
2009-06-03 13:00:00,95.94,95.95,95.905,95.94,804900005.0
2009-06-03 13:01:00,95.94,95.94,95.925,95.935,615200002.0
2009-06-03 13:02:00,95.93,95.935,95.87,95.87,829300001.0
2009-06-03 13:03:00,95.87,95.87,95.84,95.84,416599997.0
2009-06-03 13:04:00,95.835,95.84,95.77,95.8,921500006.0
2009-06-03 13:05:00,95.795,95.825,95.77,95.795,775199999.0
2009-06-03 13:06:00,95.795,95.835,95.76,95.82,531400000.0
2009-06-03 13:07:00,95.825,95.835,95.785,95.815,611799999.0
2009-06-03 13:08:00,95.815,95.83,95.81,95.83,257400001.0
2009-06-03 13:09:00,95.825,95.825,95.775,95.785,745699999.0
2009-06-03 13:10:00,95.78,95.83,95.78,95.825,526399998.0
2009-06-03 13:11:00,95.825,95.845,95.765,95.775,585800000.0
2009-06-03 13:12:00,95.77,95.84,95.77,95.81,440999999.0
2009-06-03 13:13:00,95.815,95.82,95.785,95.8,230800000.0
2009-06-03 13:14:00,95.805,95.82,95.78,95.78,648599994.0
2009-06-03 13:15:00,95.78,95.83,95.78,95.83,362600001.0
2009-06-03 13:16:00,95.83,95.83,95.815,95.82,299100001.0
2009-06-03 13:17:00,95.82,95.835,95.815,95.825,387200000.0
2009-06-03 13:18:00,95.825,95.83,95.79,95.81,569899997.0
2009-06-03 13:19:00,95.805,95.83,95.805,95.83,307299999.0
2009-06-03 13:20:00,95.83,95.855,95.81,95.83,564199999.0
2009-06-03 13:21:00,95.83,95.905,95.83,95.865,554700000.0
2009-06-03 13:22:00,95.865,95.92,95.86,95.915,440000000.0
2009-06-03 13:23:00,95.915,95.915,95.845,95.86,855399992.0
2009-06-03 13:24:00,95.86,95.87,95.86,95.87,287800000.0
2009-06-03 13:25:00,95.87,95.93,95.87,95.92,541699999.0
2009-06-03 13:26:00,95.92,95.93,95.855,95.92,571799996.0
2009-06-03 13:27:00,95.925,95.93,95.905,95.92,1024200001.0
2009-06-03 13:28:00,95.92,95.935,95.91,95.915,1008799997.0
2009-06-03 13:29:00,95.915,95.93,95.895,95.895,1428199998.0
2009-06-03 13:30:00,95.89,95.945,95.87,95.93,638499998.0
2009-06-03 13:31:00,95.935,95.99,95.92,95.93,643800000.0
2009-06-03 13:32:00,95.93,95.94,95.895,95.91,429500000.0
2009-06-03 13:33:00,95.905,95.94,95.9,95.935,365200001.0
2009-06-03 13:34:00,95.935,95.975,95.925,95.925,433199997.0
2009-06-03 13:35:00,95.925,95.975,95.925,95.965,397799994.0
2009-06-03 13:36:00,95.965,95.975,95.92,95.935,309599999.0
2009-06-03 13:37:00,95.93,95.97,95.92,95.925,490299999.0
2009-06-03 13:38:00,95.93,95.945,95.91,95.925,244200000.0
2009-06-03 13:39:00,95.925,95.935,95.91,95.915,322599999.0
2009-06-03 13:40:00,95.91,95.915,95.86,95.86,366600001.0
2009-06-03 13:41:00,95.87,95.885,95.855,95.87,295300000.0
2009-06-03 13:42:00,95.87,95.915,95.87,95.9,390599999.0
2009-06-03 13:43:00,95.9,95.915,95.9,95.915,276399999.0
2009-06-03 13:44:00,95.91,95.935,95.905,95.93,381100000.0
2009-06-03 13:45:00,95.93,95.975,95.91,95.95,437100000.0
2009-06-03 13:46:00,95.95,95.97,95.93,95.935,554000000.0
2009-06-03 13:47:00,95.93,95.96,95.93,95.935,522600000.0
2009-06-03 13:48:00,95.94,95.97,95.94,95.97,356400000.0
2009-06-03 13:49:00,95.97,95.98,95.935,95.98,633600001.0
2009-06-03 13:50:00,95.98,96.01,95.975,95.985,617800002.0
2009-06-03 13:51:00,95.985,96.07,95.985,96.03,1018000004.0
2009-06-03 13:52:00,96.03,96.06,96.03,96.045,781000006.0
2009-06-03 13:53:00,96.045,96.05,96.0,96.035,639999998.0
2009-06-03 13:54:00,96.03,96.055,96.02,96.04,774599996.0
2009-06-03 13:55:00,96.045,96.045,96.0,96.0,1008000001.0
2009-06-03 13:56:00,96.005,96.01,95.98,95.99,870000002.0
2009-06-03 13:57:00,95.985,95.995,95.98,95.99,556800000.0
2009-06-03 13:58:00,95.985,96.045,95.985,96.045,771199999.0
2009-06-03 13:59:00,96.045,96.055,96.0,96.03,663099999.0
2009-06-03 14:00:00,96.03,96.06,96.015,96.035,934999997.0
2009-06-03 14:01:00,96.035,96.035,96.01,96.015,700100000.0
2009-06-03 14:02:00,96.015,96.02,96.005,96.015,560799998.0
2009-06-03 14:03:00,96.015,96.02,96.01,96.015,887800004.0
2009-06-03 14:04:00,96.015,96.05,96.01,96.015,811799999.0
2009-06-03 14:05:00,96.02,96.02,96.0,96.015,856000000.0
2009-06-03 14:06:00,96.015,96.04,96.005,96.005,1219800000.0
2009-06-03 14:07:00,96.005,96.01,95.99,96.0,1144699998.0
2009-06-03 14:08:00,96.0,96.015,95.995,95.995,586800001.0
2009-06-03 14:09:00,95.995,96.005,95.965,95.975,669199999.0
2009-06-03 14:10:00,95.975,95.99,95.97,95.975,369200001.0
2009-06-03 14:11:00,95.975,95.98,95.965,95.97,496799997.0
2009-06-03 14:12:00,95.96,95.96,95.935,95.94,1025099995.0
2009-06-03 14:13:00,95.94,95.96,95.935,95.955,601799998.0
2009-06-03 14:14:00,95.95,95.955,95.93,95.93,337600000.0
2009-06-03 14:15:00,95.93,95.94,95.85,95.89,529600001.0
2009-06-03 14:16:00,95.895,95.895,95.855,95.885,422300000.0
2009-06-03 14:17:00,95.885,95.915,95.855,95.885,566000001.0
2009-06-03 14:18:00,95.885,95.945,95.875,95.935,843599999.0
2009-06-03 14:19:00,95.94,95.94,95.88,95.935,684599999.0
2009-06-03 14:20:00,95.93,95.975,95.89,95.925,964600000.0
2009-06-03 14:21:00,95.93,96.035,95.925,96.03,633200002.0
2009-06-03 14:22:00,96.025,96.1,96.02,96.1,928000002.0
2009-06-03 14:23:00,96.1,96.105,96.045,96.055,1088900000.0
2009-06-03 14:24:00,96.055,96.065,96.02,96.065,429099999.0
2009-06-03 14:25:00,96.065,96.095,96.045,96.045,730300001.0
2009-06-03 14:26:00,96.045,96.065,96.04,96.055,498400001.0
2009-06-03 14:27:00,96.055,96.06,96.03,96.035,280600000.0
2009-06-03 14:28:00,96.04,96.045,96.025,96.03,300600000.0
2009-06-03 14:29:00,96.025,96.035,95.98,95.995,566800000.0
2009-06-03 14:30:00,95.995,96.0,95.955,95.99,409700000.0
2009-06-03 14:31:00,95.985,96.0,95.96,95.995,496500000.0
2009-06-03 14:32:00,95.995,96.0,95.965,95.97,512800001.0
2009-06-03 14:33:00,95.965,95.97,95.915,95.95,349100000.0
2009-06-03 14:34:00,95.95,95.955,95.9,95.92,328099999.0
2009-06-03 14:35:00,95.915,95.97,95.915,95.97,409100003.0
2009-06-03 14:36:00,95.97,95.97,95.92,95.94,463400004.0
2009-06-03 14:37:00,95.94,95.985,95.91,95.975,470620000.0
2009-06-03 14:38:00,95.975,95.98,95.955,95.96,415599996.0
2009-06-03 14:39:00,95.965,95.97,95.955,95.96,251800000.0
2009-06-03 14:40:00,95.965,96.04,95.96,96.04,613799998.0
2009-06-03 14:41:00,96.04,96.04,95.995,95.995,422800000.0
2009-06-03 14:42:00,96.0,96.015,95.975,95.975,408799998.0
2009-06-03 14:43:00,95.985,96.015,95.93,95.95,638799996.0
2009-06-03 14:44:00,95.955,96.005,95.945,95.985,474100001.0
2009-06-03 14:45:00,95.98,95.99,95.955,95.975,900999996.0
2009-06-03 14:46:00,95.965,96.015,95.935,95.96,772100001.0
2009-06-03 14:47:00,95.96,95.98,95.94,95.96,925700001.0
2009-06-03 14:48:00,95.97,95.985,95.955,95.97,531999995.0
2009-06-03 14:49:00,95.97,96.0,95.95,95.96,1173799997.0
2009-06-03 14:50:00,95.965,95.975,95.905,95.905,1017500001.0
2009-06-03 14:51:00,95.9,95.92,95.9,95.915,871200000.0
2009-06-03 14:52:00,95.925,95.955,95.905,95.945,918252123.0
2009-06-03 14:53:00,95.94,95.95,95.905,95.93,887199999.0
2009-06-03 14:54:00,95.93,95.945,95.915,95.94,1148899996.0
2009-06-03 14:55:00,95.94,95.95,95.925,95.94,953000002.0
2009-06-03 14:56:00,95.94,95.95,95.94,95.945,1015400005.0
2009-06-03 14:57:00,95.945,95.955,95.925,95.925,979600005.0
2009-06-03 14:58:00,95.925,95.95,95.92,95.945,995200001.0
2009-06-03 14:59:00,95.945,95.95,95.915,95.92,1188699999.0
2009-06-03 15:00:00,95.915,95.98,95.905,95.955,1045399995.0
2009-06-03 15:01:00,95.955,95.985,95.915,95.955,1286100004.0
2009-06-03 15:02:00,95.96,95.965,95.92,95.935,774099999.0
2009-06-03 15:03:00,95.94,95.965,95.915,95.92,1036700001.0
2009-06-03 15:04:00,95.915,95.965,95.915,95.96,1052599999.0
2009-06-03 15:05:00,95.945,95.97,95.945,95.965,824700003.0
2009-06-03 15:06:00,95.965,95.98,95.965,95.975,1143400001.0
2009-06-03 15:07:00,95.98,95.99,95.965,95.965,1068000011.0
2009-06-03 15:08:00,95.965,95.975,95.94,95.95,843800000.0
2009-06-03 15:09:00,95.96,95.97,95.96,95.965,561400005.0
2009-06-03 15:10:00,95.965,95.985,95.955,95.975,822699998.0
2009-06-03 15:11:00,95.975,95.98,95.945,95.965,725600000.0
2009-06-03 15:12:00,95.965,95.995,95.965,95.98,646600004.0
2009-06-03 15:13:00,95.98,95.985,95.93,95.93,506500000.0
2009-06-03 15:14:00,95.935,95.985,95.935,95.945,704700001.0
2009-06-03 15:15:00,95.945,96.015,95.945,95.99,347800000.0
2009-06-03 15:16:00,95.99,95.99,95.96,95.96,304300000.0
2009-06-03 15:17:00,95.96,95.975,95.945,95.975,323399998.0
2009-06-03 15:18:00,95.97,96.005,95.955,95.96,607600002.0
2009-06-03 15:19:00,95.955,95.995,95.945,95.98,556600002.0
2009-06-03 15:20:00,95.98,95.995,95.96,95.96,895000005.0
2009-06-03 15:21:00,95.96,95.96,95.945,95.95,487000003.0
2009-06-03 15:22:00,95.945,95.965,95.945,95.955,500900000.0
2009-06-03 15:23:00,95.955,95.955,95.94,95.94,780700004.0
2009-06-03 15:24:00,95.94,95.95,95.92,95.92,1036099999.0
2009-06-03 15:25:00,95.92,95.935,95.915,95.935,455000001.0
2009-06-03 15:26:00,95.93,95.94,95.85,95.85,840600002.0
2009-06-03 15:27:00,95.85,95.86,95.83,95.85,882400006.0
2009-06-03 15:28:00,95.85,95.9,95.85,95.87,778500000.0
2009-06-03 15:29:00,95.87,95.91,95.86,95.89,628799996.0
2009-06-03 15:30:00,95.89,95.925,95.87,95.88,751100001.0
2009-06-03 15:31:00,95.88,95.91,95.875,95.9,554900002.0
2009-06-03 15:32:00,95.9,95.905,95.815,95.815,718099995.0
2009-06-03 15:33:00,95.82,95.875,95.78,95.79,870299999.0
2009-06-03 15:34:00,95.79,95.81,95.79,95.805,537599998.0
2009-06-03 15:35:00,95.805,95.805,95.785,95.79,780000003.0
2009-06-03 15:36:00,95.795,95.8,95.755,95.76,844100003.0
2009-06-03 15:37:00,95.77,95.77,95.7,95.71,615299999.0
2009-06-03 15:38:00,95.71,95.745,95.71,95.73,708599998.0
2009-06-03 15:39:00,95.735,95.75,95.72,95.735,897900001.0
2009-06-03 15:40:00,95.735,95.745,95.72,95.74,471799996.0
2009-06-03 15:41:00,95.74,95.75,95.73,95.745,738400004.0
2009-06-03 15:42:00,95.74,95.775,95.735,95.77,813599997.0
2009-06-03 15:43:00,95.77,95.79,95.76,95.77,1045799995.0
2009-06-03 15:44:00,95.76,95.78,95.745,95.77,1081200004.0
2009-06-03 15:45:00,95.77,95.785,95.755,95.76,1002799995.0
2009-06-03 15:46:00,95.765,95.77,95.73,95.73,1105099996.0
2009-06-03 15:47:00,95.73,95.74,95.64,95.655,869699999.0
2009-06-03 15:48:00,95.66,95.685,95.6,95.615,497200002.0
2009-06-03 15:49:00,95.615,95.63,95.57,95.57,818299998.0
2009-06-03 15:50:00,95.575,95.66,95.57,95.635,963100001.0
2009-06-03 15:51:00,95.635,95.72,95.625,95.685,1122099990.0
2009-06-03 15:52:00,95.68,95.69,95.66,95.66,804000000.0
2009-06-03 15:53:00,95.66,95.685,95.635,95.655,1179500004.0
2009-06-03 15:54:00,95.655,95.69,95.64,95.69,761699995.0
2009-06-03 15:55:00,95.69,95.69,95.665,95.665,580800001.0
2009-06-03 15:56:00,95.66,95.71,95.66,95.71,879699996.0
2009-06-03 15:57:00,95.71,95.8,95.695,95.8,763299999.0
2009-06-03 15:58:00,95.805,95.83,95.785,95.82,1112300001.0
2009-06-03 15:59:00,95.815,95.875,95.795,95.84,645699999.0
2009-06-03 16:00:00,95.84,95.84,95.73,95.735,897020000.0
2009-06-03 16:01:00,95.745,95.78,95.72,95.76,895100005.0
2009-06-03 16:02:00,95.755,95.81,95.75,95.8,1041799991.0
2009-06-03 16:03:00,95.81,95.83,95.755,95.78,1065199999.0
2009-06-03 16:04:00,95.78,95.79,95.75,95.77,640900001.0
2009-06-03 16:05:00,95.77,95.785,95.77,95.785,658400001.0
2009-06-03 16:06:00,95.785,95.805,95.75,95.8,849600003.0
2009-06-03 16:07:00,95.8,95.8,95.785,95.79,654000001.0
2009-06-03 16:08:00,95.79,95.79,95.75,95.765,696799998.0
2009-06-03 16:09:00,95.76,95.785,95.75,95.75,606400001.0
2009-06-03 16:10:00,95.75,95.805,95.75,95.805,595499998.0
2009-06-03 16:11:00,95.8,95.825,95.79,95.805,1144399995.0
2009-06-03 16:12:00,95.805,95.82,95.785,95.81,1006900002.0
2009-06-03 16:13:00,95.805,95.835,95.8,95.82,592699996.0
2009-06-03 16:14:00,95.82,95.82,95.775,95.785,710400005.0
2009-06-03 16:15:00,95.785,95.795,95.755,95.755,772599999.0
2009-06-03 16:16:00,95.755,95.76,95.73,95.73,965999993.0
2009-06-03 16:17:00,95.72,95.72,95.7,95.7,735400003.0
2009-06-03 16:18:00,95.7,95.755,95.695,95.72,1001600002.0
2009-06-03 16:19:00,95.725,95.725,95.645,95.65,1118800003.0
2009-06-03 16:20:00,95.645,95.67,95.64,95.655,649700000.0
2009-06-03 16:21:00,95.66,95.675,95.64,95.655,704599999.0
2009-06-03 16:22:00,95.655,95.68,95.64,95.645,809399999.0
2009-06-03 16:23:00,95.65,95.665,95.615,95.615,526199998.0
2009-06-03 16:24:00,95.61,95.62,95.58,95.595,1017500000.0
2009-06-03 16:25:00,95.595,95.67,95.59,95.66,1101500000.0
2009-06-03 16:26:00,95.655,95.695,95.645,95.65,976400001.0
2009-06-03 16:27:00,95.65,95.65,95.615,95.635,684200004.0
2009-06-03 16:28:00,95.64,95.65,95.615,95.615,706899998.0
2009-06-03 16:29:00,95.61,95.68,95.59,95.68,535699999.0
2009-06-03 16:30:00,95.68,95.715,95.65,95.665,1003299995.0
2009-06-03 16:31:00,95.66,95.67,95.655,95.66,555000005.0
2009-06-03 16:32:00,95.66,95.68,95.66,95.67,842200001.0
2009-06-03 16:33:00,95.67,95.67,95.605,95.605,796600000.0
2009-06-03 16:34:00,95.605,95.625,95.6,95.615,878400005.0
2009-06-03 16:35:00,95.615,95.635,95.61,95.635,197600000.0
2009-06-03 16:36:00,95.64,95.64,95.62,95.63,362200000.0
2009-06-03 16:37:00,95.63,95.63,95.6,95.61,629999997.0
2009-06-03 16:38:00,95.615,95.635,95.61,95.635,621199994.0
2009-06-03 16:39:00,95.64,95.64,95.6,95.6,393000000.0
2009-06-03 16:40:00,95.6,95.61,95.59,95.59,781600001.0
2009-06-03 16:41:00,95.59,95.62,95.59,95.61,1451800012.0
2009-06-03 16:42:00,95.61,95.63,95.61,95.62,1113399996.0
2009-06-03 16:43:00,95.62,95.635,95.58,95.59,1016999994.0
2009-06-03 16:44:00,95.59,95.66,95.59,95.65,499400002.0
2009-06-03 16:45:00,95.65,95.67,95.635,95.67,948800001.0
2009-06-03 16:46:00,95.68,95.69,95.66,95.68,751300001.0
2009-06-03 16:47:00,95.685,95.695,95.65,95.69,554400000.0
2009-06-03 16:48:00,95.705,95.73,95.695,95.72,788000001.0
2009-06-03 16:49:00,95.72,95.75,95.71,95.735,381399999.0
2009-06-03 16:50:00,95.74,95.75,95.72,95.725,356200001.0
2009-06-03 16:51:00,95.725,95.745,95.72,95.72,514400003.0
2009-06-03 16:52:00,95.72,95.725,95.705,95.71,480800001.0
2009-06-03 16:53:00,95.71,95.73,95.69,95.725,733100002.0
2009-06-03 16:54:00,95.725,95.75,95.72,95.745,461900000.0
2009-06-03 16:55:00,95.745,95.75,95.715,95.745,803600001.0
2009-06-03 16:56:00,95.745,95.775,95.74,95.755,704599999.0
2009-06-03 16:57:00,95.76,95.775,95.76,95.77,228199999.0
2009-06-03 16:58:00,95.77,95.775,95.73,95.74,692800004.0
2009-06-03 16:59:00,95.74,95.755,95.71,95.74,497800003.0
2009-06-03 17:00:00,95.745,95.75,95.715,95.735,528999999.0
2009-06-03 17:01:00,95.735,95.77,95.73,95.755,248800000.0
2009-06-03 17:02:00,95.755,95.765,95.755,95.765,415500000.0
2009-06-03 17:03:00,95.76,95.8,95.76,95.8,405799999.0
2009-06-03 17:04:00,95.795,95.82,95.785,95.79,636700004.0
2009-06-03 17:05:00,95.785,95.795,95.755,95.79,270399998.0
2009-06-03 17:06:00,95.78,95.79,95.765,95.765,472600002.0
2009-06-03 17:07:00,95.77,95.79,95.76,95.765,639000006.0
2009-06-03 17:08:00,95.76,95.765,95.735,95.75,387000001.0
2009-06-03 17:09:00,95.75,95.75,95.73,95.735,420199999.0
2009-06-03 17:10:00,95.73,95.755,95.72,95.72,483999998.0
2009-06-03 17:11:00,95.72,95.775,95.72,95.76,569200000.0
2009-06-03 17:12:00,95.76,95.76,95.74,95.74,515800000.0
2009-06-03 17:13:00,95.74,95.75,95.74,95.74,892600007.0
2009-06-03 17:14:00,95.74,95.765,95.72,95.765,851800003.0
2009-06-03 17:15:00,95.76,95.765,95.74,95.745,265900001.0
2009-06-03 17:16:00,95.745,95.75,95.74,95.745,59400000.0
2009-06-03 17:17:00,95.745,95.785,95.735,95.765,438400000.0
2009-06-03 17:18:00,95.77,95.77,95.745,95.75,241200000.0
2009-06-03 17:19:00,95.75,95.75,95.735,95.735,233000000.0
2009-06-03 17:20:00,95.735,95.75,95.725,95.735,364200001.0
2009-06-03 17:21:00,95.735,95.74,95.705,95.705,439400001.0
2009-06-03 17:22:00,95.705,95.715,95.695,95.71,235200000.0
2009-06-03 17:23:00,95.71,95.71,95.685,95.685,150400000.0
2009-06-03 17:24:00,95.685,95.71,95.68,95.695,193800000.0
2009-06-03 17:25:00,95.69,95.695,95.69,95.695,123800000.0
2009-06-03 17:26:00,95.7,95.725,95.695,95.695,180400000.0
2009-06-03 17:27:00,95.695,95.705,95.685,95.7,219399999.0
2009-06-03 17:28:00,95.7,95.7,95.68,95.69,190200000.0
2009-06-03 17:29:00,95.685,95.69,95.665,95.67,118000000.0
2009-06-03 17:30:00,95.67,95.68,95.66,95.68,272000000.0
2009-06-03 17:31:00,95.68,95.68,95.66,95.66,316800000.0
2009-06-03 17:32:00,95.66,95.67,95.66,95.67,77600000.0
2009-06-03 17:33:00,95.67,95.69,95.66,95.685,567000000.0
2009-06-03 17:34:00,95.68,95.69,95.68,95.69,390000000.0
2009-06-03 17:35:00,95.69,95.715,95.675,95.7,617399995.0
2009-06-03 17:36:00,95.7,95.71,95.695,95.7,248200000.0
2009-06-03 17:37:00,95.705,95.705,95.69,95.69,208400000.0
2009-06-03 17:38:00,95.69,95.69,95.67,95.67,326600000.0
2009-06-03 17:39:00,95.67,95.685,95.66,95.685,186600000.0
2009-06-03 17:40:00,95.69,95.69,95.675,95.675,366200000.0
2009-06-03 17:41:00,95.675,95.7,95.675,95.7,461400000.0
2009-06-03 17:42:00,95.705,95.745,95.7,95.705,644100000.0
2009-06-03 17:43:00,95.705,95.705,95.67,95.68,288800000.0
2009-06-03 17:44:00,95.68,95.68,95.65,95.65,212800000.0
2009-06-03 17:45:00,95.655,95.675,95.65,95.675,373000003.0
2009-06-03 17:46:00,95.67,95.69,95.67,95.69,249200001.0
2009-06-03 17:47:00,95.69,95.69,95.675,95.675,146399998.0
2009-06-03 17:48:00,95.675,95.68,95.665,95.665,146400000.0
2009-06-03 17:49:00,95.665,95.67,95.66,95.665,170000002.0
2009-06-03 17:50:00,95.665,95.67,95.65,95.66,87800000.0
2009-06-03 17:51:00,95.655,95.68,95.655,95.67,129600000.0
2009-06-03 17:52:00,95.67,95.675,95.655,95.67,249400000.0
2009-06-03 17:53:00,95.67,95.69,95.665,95.69,162000000.0
2009-06-03 17:54:00,95.685,95.75,95.685,95.74,325400000.0
2009-06-03 17:55:00,95.74,95.74,95.7,95.705,205999999.0
2009-06-03 17:56:00,95.715,95.72,95.71,95.72,146000000.0
2009-06-03 17:57:00,95.72,95.73,95.71,95.715,231600000.0
2009-06-03 17:58:00,95.71,95.715,95.66,95.66,275800000.0
2009-06-03 17:59:00,95.67,95.74,95.665,95.74,543399996.0
2009-06-03 18:00:00,95.74,95.765,95.725,95.75,539000003.0
2009-06-03 18:01:00,95.75,95.75,95.71,95.71,122400003.0
2009-06-03 18:02:00,95.71,95.71,95.71,95.71,36400000.0
2009-06-03 18:03:00,95.71,95.715,95.7,95.71,237600002.0
2009-06-03 18:04:00,95.71,95.72,95.68,95.68,374800004.0
2009-06-03 18:05:00,95.685,95.69,95.67,95.675,269600004.0
2009-06-03 18:06:00,95.67,95.685,95.67,95.68,178800000.0
2009-06-03 18:07:00,95.685,95.7,95.685,95.69,129600000.0
2009-06-03 18:08:00,95.69,95.705,95.69,95.69,250000001.0
2009-06-03 18:09:00,95.7,95.7,95.69,95.69,75000000.0
2009-06-03 18:10:00,95.69,95.7,95.69,95.7,152400000.0
2009-06-03 18:11:00,95.695,95.72,95.695,95.72,287999998.0
2009-06-03 18:12:00,95.73,95.745,95.72,95.72,568000005.0
2009-06-03 18:13:00,95.72,95.755,95.72,95.74,562199999.0
2009-06-03 18:14:00,95.735,95.76,95.73,95.755,461600005.0
2009-06-03 18:15:00,95.75,95.75,95.71,95.735,340000002.0
2009-06-03 18:16:00,95.735,95.735,95.715,95.73,180400000.0
2009-06-03 18:17:00,95.725,95.74,95.725,95.735,161000002.0
2009-06-03 18:18:00,95.73,95.735,95.73,95.735,201600001.0
2009-06-03 18:19:00,95.74,95.74,95.73,95.74,97200001.0
2009-06-03 18:20:00,95.74,95.74,95.73,95.735,323200000.0
2009-06-03 18:21:00,95.73,95.735,95.7,95.715,393600000.0
2009-06-03 18:22:00,95.715,95.765,95.715,95.765,511800001.0
2009-06-03 18:23:00,95.76,95.76,95.745,95.75,150600000.0
2009-06-03 18:24:00,95.755,95.755,95.75,95.75,16800000.0
2009-06-03 18:25:00,95.755,95.76,95.735,95.75,281399996.0
2009-06-03 18:26:00,95.755,95.79,95.745,95.785,229000000.0
2009-06-03 18:27:00,95.78,95.795,95.775,95.78,142400000.0
2009-06-03 18:28:00,95.775,95.775,95.76,95.765,123400001.0
2009-06-03 18:29:00,95.765,95.785,95.765,95.77,382799997.0
2009-06-03 18:30:00,95.765,95.775,95.745,95.75,236600000.0
2009-06-03 18:31:00,95.755,95.835,95.75,95.835,390800000.0
2009-06-03 18:32:00,95.835,95.88,95.825,95.825,280400001.0
2009-06-03 18:33:00,95.815,95.815,95.805,95.805,108800002.0
2009-06-03 18:34:00,95.81,95.81,95.8,95.805,48400000.0
2009-06-03 18:35:00,95.805,95.805,95.785,95.805,147600000.0
2009-06-03 18:36:00,95.8,95.8,95.785,95.8,102400000.0
2009-06-03 18:37:00,95.805,95.825,95.805,95.82,117200000.0
2009-06-03 18:38:00,95.82,95.825,95.81,95.815,122800000.0
2009-06-03 18:39:00,95.815,95.82,95.8,95.8,118400000.0
2009-06-03 18:40:00,95.8,95.855,95.8,95.85,240600001.0
2009-06-03 18:41:00,95.85,95.855,95.825,95.825,139200000.0
2009-06-03 18:42:00,95.83,95.885,95.83,95.885,149600000.0
2009-06-03 18:43:00,95.885,95.93,95.87,95.93,347000000.0
2009-06-03 18:44:00,95.925,95.94,95.92,95.93,472399999.0
2009-06-03 18:45:00,95.93,95.95,95.93,95.95,512999995.0
2009-06-03 18:46:00,95.945,95.95,95.93,95.93,347800000.0
2009-06-03 18:47:00,95.93,95.96,95.905,95.96,457999997.0
2009-06-03 18:48:00,95.97,95.97,95.945,95.95,526000002.0
2009-06-03 18:49:00,95.955,95.955,95.92,95.955,497000000.0
2009-06-03 18:50:00,95.955,95.98,95.955,95.98,277400000.0
2009-06-03 18:51:00,95.98,96.03,95.98,96.01,441000007.0
2009-06-03 18:52:00,96.01,96.01,95.96,95.96,681400004.0
2009-06-03 18:53:00,95.96,95.98,95.95,95.98,475000004.0
2009-06-03 18:54:00,95.98,95.99,95.97,95.97,162400000.0
2009-06-03 18:55:00,95.97,95.97,95.95,95.955,379200001.0
2009-06-03 18:56:00,95.955,95.99,95.955,95.98,400000001.0
2009-06-03 18:57:00,95.975,95.99,95.975,95.99,393200015.0
2009-06-03 18:58:00,95.985,95.985,95.95,95.95,347000002.0
2009-06-03 18:59:00,95.965,95.98,95.965,95.98,297799999.0
2009-06-03 19:00:00,95.99,96.025,95.99,96.025,649400001.0
2009-06-03 19:01:00,96.025,96.05,96.01,96.01,459400001.0
2009-06-03 19:02:00,96.015,96.02,96.0,96.0,279000000.0
2009-06-03 19:03:00,96.0,96.0,95.975,95.975,259599999.0
2009-06-03 19:04:00,95.975,95.98,95.97,95.97,240000001.0
2009-06-03 19:05:00,95.97,95.995,95.97,95.98,541600000.0
2009-06-03 19:06:00,95.975,95.98,95.955,95.96,406999999.0
2009-06-03 19:07:00,95.955,95.97,95.955,95.96,257800000.0
2009-06-03 19:08:00,95.96,95.97,95.96,95.96,241400002.0
2009-06-03 19:09:00,95.96,95.97,95.96,95.97,70000001.0
2009-06-03 19:10:00,95.965,95.965,95.96,95.96,77200003.0
2009-06-03 19:11:00,95.96,95.96,95.93,95.93,121100000.0
2009-06-03 19:12:00,95.925,95.925,95.875,95.875,159600000.0
2009-06-03 19:13:00,95.875,95.905,95.875,95.905,238200000.0
2009-06-03 19:14:00,95.905,95.905,95.895,95.895,27600000.0
2009-06-03 19:15:00,95.895,95.9,95.89,95.89,35600000.0
2009-06-03 19:16:00,95.885,95.885,95.875,95.885,168400000.0
2009-06-03 19:17:00,95.89,95.89,95.855,95.86,161400000.0
2009-06-03 19:18:00,95.855,95.89,95.85,95.89,281200000.0
2009-06-03 19:19:00,95.885,95.89,95.86,95.86,296000004.0
2009-06-03 19:20:00,95.84,95.85,95.83,95.84,458600009.0
2009-06-03 19:21:00,95.85,95.85,95.82,95.82,331600001.0
2009-06-03 19:22:00,95.82,95.85,95.815,95.85,404600000.0
2009-06-03 19:23:00,95.85,95.86,95.85,95.86,254600000.0
2009-06-03 19:24:00,95.865,95.88,95.855,95.88,343200001.0
2009-06-03 19:25:00,95.88,95.88,95.865,95.87,162000001.0
2009-06-03 19:26:00,95.87,95.88,95.86,95.88,79600000.0
2009-06-03 19:27:00,95.87,95.87,95.845,95.855,282000002.0
2009-06-03 19:28:00,95.85,95.86,95.835,95.855,230000002.0
2009-06-03 19:29:00,95.855,95.895,95.85,95.88,305800000.0
2009-06-03 19:30:00,95.88,95.89,95.875,95.875,175999999.0
2009-06-03 19:31:00,95.875,95.875,95.83,95.835,385599998.0
2009-06-03 19:32:00,95.84,95.87,95.84,95.86,241600000.0
2009-06-03 19:33:00,95.85,95.86,95.85,95.86,156400004.0
2009-06-03 19:34:00,95.85,95.86,95.8,95.805,239600001.0
2009-06-03 19:35:00,95.805,95.83,95.805,95.82,311800002.0
2009-06-03 19:36:00,95.81,95.88,95.81,95.865,760399997.0
2009-06-03 19:37:00,95.865,95.89,95.86,95.89,272800001.0
2009-06-03 19:38:00,95.88,95.9,95.88,95.89,326800002.0
2009-06-03 19:39:00,95.89,95.89,95.85,95.85,432000002.0
2009-06-03 19:40:00,95.85,95.88,95.825,95.87,603799999.0
2009-06-03 19:41:00,95.87,95.87,95.865,95.87,115800000.0
2009-06-03 19:42:00,95.87,95.87,95.855,95.855,180800000.0
2009-06-03 19:43:00,95.85,95.855,95.85,95.855,325199993.0
2009-06-03 19:44:00,95.855,95.86,95.82,95.82,468200002.0
2009-06-03 19:45:00,95.82,95.85,95.815,95.85,303400001.0
2009-06-03 19:46:00,95.84,95.84,95.825,95.84,375200004.0
2009-06-03 19:47:00,95.84,95.84,95.82,95.82,290400001.0
2009-06-03 19:48:00,95.82,95.845,95.82,95.83,244200000.0
2009-06-03 19:49:00,95.82,95.83,95.82,95.825,321200002.0
2009-06-03 19:50:00,95.825,95.85,95.825,95.85,556000001.0
2009-06-03 19:51:00,95.85,95.86,95.835,95.86,425400003.0
2009-06-03 19:52:00,95.86,95.885,95.855,95.88,287000002.0
2009-06-03 19:53:00,95.875,95.88,95.855,95.855,128200000.0
2009-06-03 19:54:00,95.86,95.86,95.82,95.835,230000001.0
2009-06-03 19:55:00,95.83,95.845,95.81,95.845,113000000.0
2009-06-03 19:56:00,95.84,95.845,95.81,95.81,248600000.0
2009-06-03 19:57:00,95.81,95.81,95.77,95.775,336800000.0
2009-06-03 19:58:00,95.775,95.78,95.735,95.755,455800001.0
2009-06-03 19:59:00,95.76,95.79,95.76,95.785,297700000.0
2009-06-03 20:00:00,95.79,95.79,95.715,95.725,410200000.0
2009-06-03 20:01:00,95.725,95.74,95.71,95.73,249200000.0
2009-06-03 20:02:00,95.73,95.74,95.725,95.735,145800000.0
2009-06-03 20:03:00,95.74,95.755,95.735,95.755,122800000.0
2009-06-03 20:04:00,95.75,95.755,95.725,95.73,222200000.0
2009-06-03 20:05:00,95.73,95.75,95.73,95.745,109200001.0
2009-06-03 20:06:00,95.745,95.75,95.74,95.74,134399997.0
2009-06-03 20:07:00,95.74,95.78,95.74,95.77,522799990.0
2009-06-03 20:08:00,95.76,95.76,95.75,95.755,63600000.0
2009-06-03 20:09:00,95.755,95.755,95.75,95.75,77200000.0
2009-06-03 20:10:00,95.745,95.745,95.735,95.735,15200000.0
2009-06-03 20:11:00,95.735,95.775,95.735,95.775,205600000.0
2009-06-03 20:12:00,95.775,95.785,95.775,95.78,72600000.0
2009-06-03 20:13:00,95.78,95.78,95.77,95.77,110600000.0
2009-06-03 20:14:00,95.77,95.78,95.77,95.77,99400000.0
2009-06-03 20:15:00,95.765,95.77,95.755,95.755,290800000.0
2009-06-03 20:16:00,95.755,95.755,95.755,95.755,26400000.0
2009-06-03 20:17:00,95.755,95.78,95.75,95.78,243800000.0
2009-06-03 20:18:00,95.775,95.795,95.775,95.795,228400000.0
2009-06-03 20:19:00,95.795,95.795,95.79,95.79,101200000.0
2009-06-03 20:20:00,95.79,95.8,95.79,95.795,156000000.0
2009-06-03 20:21:00,95.795,95.815,95.795,95.815,134800000.0
2009-06-03 20:22:00,95.82,95.865,95.815,95.86,144400000.0
2009-06-03 20:23:00,95.86,95.86,95.85,95.855,69600000.0
2009-06-03 20:24:00,95.855,95.87,95.855,95.86,214600000.0
2009-06-03 20:25:00,95.86,95.86,95.84,95.845,275600000.0
2009-06-03 20:26:00,95.845,95.845,95.845,95.845,30800000.0
2009-06-03 20:27:00,95.845,95.845,95.81,95.815,255600000.0
2009-06-03 20:28:00,95.815,95.815,95.805,95.815,90400000.0
2009-06-03 20:29:00,95.81,95.825,95.805,95.825,223600000.0
2009-06-03 20:30:00,95.82,95.87,95.8,95.865,262000000.0
2009-06-03 20:31:00,95.855,95.865,95.855,95.865,96000000.0
2009-06-03 20:32:00,95.865,95.89,95.86,95.885,183600001.0
2009-06-03 20:33:00,95.885,95.885,95.885,95.885,2000000.0
2009-06-03 20:34:00,95.885,95.905,95.88,95.895,151400000.0
2009-06-03 20:35:00,95.89,95.905,95.885,95.9,66400000.0
2009-06-03 20:36:00,95.9,95.9,95.865,95.865,119600000.0
2009-06-03 20:37:00,95.87,95.9,95.87,95.9,101000000.0
2009-06-03 20:38:00,95.905,95.91,95.9,95.9,131999999.0
2009-06-03 20:39:00,95.905,95.905,95.89,95.89,69200000.0
2009-06-03 20:40:00,95.89,95.89,95.865,95.875,336000000.0
2009-06-03 20:41:00,95.88,95.895,95.86,95.89,106600000.0
2009-06-03 20:42:00,95.895,95.94,95.895,95.935,111200001.0
2009-06-03 20:43:00,95.94,95.965,95.935,95.945,242800000.0
2009-06-03 20:44:00,95.95,95.955,95.95,95.95,40800000.0
2009-06-03 20:45:00,95.94,95.94,95.91,95.915,385399998.0
2009-06-03 20:46:00,95.91,95.91,95.895,95.895,70300000.0
2009-06-03 20:47:00,95.89,95.905,95.875,95.905,156400000.0
2009-06-03 20:48:00,95.895,95.91,95.895,95.905,140600001.0
2009-06-03 20:49:00,95.905,95.905,95.885,95.89,90200000.0
2009-06-03 20:50:00,95.89,95.895,95.885,95.89,74000000.0
2009-06-03 20:51:00,95.89,95.89,95.875,95.885,85600000.0
2009-06-03 20:52:00,95.885,95.895,95.885,95.89,158400000.0
2009-06-03 20:53:00,95.885,95.885,95.855,95.855,124800000.0
2009-06-03 20:54:00,95.855,95.855,95.845,95.855,89600000.0
2009-06-03 20:55:00,95.86,95.88,95.86,95.87,132800000.0
2009-06-03 20:56:00,95.87,95.885,95.83,95.85,292400001.0
2009-06-03 20:57:00,95.86,95.86,95.84,95.84,145600000.0
2009-06-03 20:58:00,95.84,95.85,95.84,95.85,380400001.0
2009-06-03 20:59:00,95.85,95.85,95.825,95.84,405000002.0
2009-06-03 21:00:00,95.84,95.85,95.835,95.84,310000000.0
2009-06-03 21:01:00,95.84,95.845,95.835,95.835,156800000.0
2009-06-03 21:02:00,95.835,95.85,95.83,95.83,230400001.0
2009-06-03 21:03:00,95.835,95.865,95.83,95.84,236800003.0
2009-06-03 21:04:00,95.84,95.855,95.84,95.84,137200000.0
2009-06-03 21:05:00,95.84,95.845,95.82,95.845,128400001.0
2009-06-03 21:06:00,95.84,95.855,95.84,95.84,181200000.0
2009-06-03 21:07:00,95.84,95.84,95.84,95.84,118800000.0
2009-06-03 21:08:00,95.84,95.86,95.825,95.83,170000000.0
2009-06-03 21:09:00,95.83,95.84,95.805,95.805,166000000.0
2009-06-03 21:10:00,95.81,95.855,95.81,95.85,152000000.0
2009-06-03 21:11:00,95.85,95.85,95.825,95.825,85400000.0
2009-06-03 21:12:00,95.825,95.85,95.825,95.845,214200000.0
2009-06-03 21:13:00,95.845,95.855,95.825,95.825,158600001.0
2009-06-03 21:14:00,95.83,95.835,95.825,95.835,109000000.0
2009-06-03 21:15:00,95.825,95.835,95.815,95.835,202000000.0
2009-06-03 21:18:00,95.83,95.84,95.82,95.835,142800000.0
2009-06-03 21:19:00,95.84,95.87,95.835,95.86,377999999.0
2009-06-03 21:20:00,95.855,95.875,95.855,95.865,125400002.0
2009-06-03 21:21:00,95.865,95.87,95.86,95.865,63800000.0
2009-06-03 21:22:00,95.865,95.88,95.865,95.875,88000000.0
2009-06-03 21:23:00,95.875,95.875,95.87,95.87,32400000.0
2009-06-03 21:24:00,95.875,95.875,95.875,95.875,4000000.0
2009-06-03 21:25:00,95.875,95.875,95.865,95.865,103200000.0
2009-06-03 21:26:00,95.87,95.87,95.835,95.835,250800000.0
2009-06-03 21:27:00,95.835,95.845,95.815,95.835,284200000.0
2009-06-03 21:28:00,95.835,95.855,95.835,95.845,114400000.0
2009-06-03 21:29:00,95.845,95.845,95.845,95.845,51600000.0
2009-06-03 21:30:00,95.85,95.85,95.835,95.835,137000000.0
2009-06-03 21:31:00,95.835,95.84,95.835,95.84,36000000.0
2009-06-03 21:32:00,95.84,95.85,95.84,95.85,40400000.0
2009-06-03 21:33:00,95.85,95.86,95.84,95.86,40200000.0
2009-06-03 21:34:00,95.86,95.86,95.815,95.82,203400000.0
2009-06-03 21:35:00,95.815,95.855,95.815,95.855,82200000.0
2009-06-03 21:36:00,95.855,95.86,95.855,95.855,40400000.0
2009-06-03 21:37:00,95.86,95.86,95.845,95.855,69800000.0
2009-06-03 21:38:00,95.85,95.88,95.85,95.87,125600002.0
2009-06-03 21:39:00,95.86,95.865,95.86,95.865,146400000.0
2009-06-03 21:40:00,95.87,95.89,95.865,95.88,208400000.0
2009-06-03 21:41:00,95.88,95.885,95.87,95.87,74000001.0
2009-06-03 21:42:00,95.875,95.885,95.87,95.885,112400000.0
2009-06-03 21:43:00,95.89,95.895,95.89,95.895,51600000.0
2009-06-03 21:44:00,95.91,95.915,95.9,95.91,133400000.0
2009-06-03 21:45:00,95.91,95.945,95.91,95.94,316000000.0
2009-06-03 21:46:00,95.935,95.94,95.93,95.93,158000000.0
2009-06-03 21:47:00,95.93,95.93,95.91,95.93,324000000.0
2009-06-03 21:48:00,95.93,95.94,95.93,95.935,134400000.0
2009-06-03 21:49:00,95.945,95.95,95.925,95.93,266800000.0
2009-06-03 21:50:00,95.93,95.945,95.93,95.935,239600000.0
2009-06-03 21:51:00,95.935,95.935,95.93,95.935,46600000.0
2009-06-03 21:52:00,95.935,95.95,95.935,95.945,456000001.0
2009-06-03 21:53:00,95.945,95.95,95.93,95.95,175100000.0
2009-06-03 21:54:00,95.96,95.975,95.95,95.97,435600001.0
2009-06-03 21:55:00,95.965,95.97,95.96,95.96,394800002.0
2009-06-03 21:56:00,95.965,95.975,95.955,95.965,934599995.0
2009-06-03 21:57:00,95.965,95.97,95.96,95.96,234800000.0
2009-06-03 21:58:00,95.965,95.975,95.96,95.965,310800000.0
2009-06-03 21:59:00,95.965,95.98,95.96,95.965,163100000.0
2009-06-03 22:00:00,95.965,95.985,95.965,95.98,277400000.0
2009-06-03 22:01:00,95.98,95.98,95.975,95.975,25800000.0
2009-06-03 22:02:00,95.975,95.98,95.965,95.965,54000000.0
2009-06-03 22:03:00,95.97,95.97,95.965,95.965,112800000.0
2009-06-03 22:04:00,95.96,95.97,95.96,95.97,49600000.0
2009-06-03 22:05:00,95.97,95.98,95.97,95.98,73600000.0
2009-06-03 22:06:00,95.985,95.99,95.985,95.985,31200000.0
2009-06-03 22:07:00,95.985,95.985,95.975,95.985,45200000.0
2009-06-03 22:08:00,95.985,95.99,95.975,95.98,63200000.0
2009-06-03 22:09:00,95.98,95.98,95.955,95.965,244000001.0
2009-06-03 22:10:00,95.965,95.97,95.96,95.96,68000000.0
2009-06-03 22:11:00,95.96,95.96,95.955,95.955,46200000.0
2009-06-03 22:12:00,95.955,95.96,95.955,95.96,42800000.0
2009-06-03 22:13:00,95.96,95.965,95.96,95.96,23200000.0
2009-06-03 22:14:00,95.965,95.965,95.96,95.965,120800000.0
2009-06-03 22:15:00,95.96,95.965,95.955,95.96,97800000.0
2009-06-03 22:16:00,95.955,95.96,95.955,95.96,12400000.0
2009-06-03 22:17:00,95.96,95.965,95.955,95.955,50800000.0
2009-06-03 22:18:00,95.955,95.955,95.955,95.955,9600000.0
2009-06-03 22:19:00,95.955,95.955,95.955,95.955,23600000.0
2009-06-03 22:20:00,95.955,95.955,95.955,95.955,2400000.0
2009-06-03 22:21:00,95.955,95.955,95.95,95.955,66000000.0
2009-06-03 22:22:00,95.95,95.955,95.95,95.955,16800000.0
2009-06-03 22:23:00,95.96,95.96,95.96,95.96,14400000.0
2009-06-03 22:24:00,95.95,95.955,95.95,95.955,14000000.0
2009-06-03 22:25:00,95.955,95.955,95.955,95.955,16800000.0
2009-06-03 22:26:00,95.945,95.947,95.943,95.946,45600000.0
2009-06-03 22:27:00,95.955,95.96,95.955,95.96,45600000.0
2009-06-03 22:28:00,95.96,95.965,95.96,95.965,23600000.0
2009-06-03 22:29:00,95.97,95.975,95.97,95.975,78000000.0
2009-06-03 22:30:00,95.97,95.98,95.965,95.975,100100000.0
2009-06-03 22:31:00,95.97,95.98,95.965,95.97,70000000.0
2009-06-03 22:32:00,95.965,95.97,95.965,95.97,54000000.0
2009-06-03 22:33:00,95.97,95.97,95.965,95.97,36000000.0
2009-06-03 22:34:00,95.97,95.97,95.955,95.96,41800000.0
2009-06-03 22:35:00,95.96,95.96,95.96,95.96,56800000.0
2009-06-03 22:36:00,95.956,95.956,95.941,95.943,77600000.0
2009-06-03 22:37:00,95.955,95.96,95.955,95.955,77600000.0
2009-06-03 22:38:00,95.955,95.96,95.955,95.96,37200000.0
2009-06-03 22:39:00,95.94,95.96,95.94,95.95,101800000.0
2009-06-03 22:40:00,95.945,95.96,95.945,95.945,146999999.0
2009-06-03 22:41:00,95.96,95.96,95.94,95.95,128200001.0
2009-06-03 22:42:00,95.95,95.95,95.94,95.95,15800000.0
2009-06-03 22:43:00,95.95,95.95,95.95,95.95,5600000.0
2009-06-03 22:44:00,95.955,95.97,95.945,95.97,105800000.0
2009-06-03 22:45:00,95.97,95.97,95.95,95.955,171100000.0
2009-06-03 22:46:00,95.955,95.97,95.955,95.97,53200000.0
2009-06-03 22:47:00,95.97,95.97,95.955,95.955,89000000.0
2009-06-03 22:48:00,95.955,95.97,95.955,95.97,96600000.0
2009-06-03 22:49:00,95.97,95.97,95.93,95.95,152700002.0
2009-06-03 22:50:00,95.95,95.95,95.935,95.95,71600000.0
2009-06-03 22:51:00,95.94,95.96,95.94,95.95,73200001.0
2009-06-03 22:52:00,95.96,95.97,95.945,95.965,48400001.0
2009-06-03 22:53:00,95.965,95.975,95.965,95.965,104600000.0
2009-06-03 22:54:00,95.97,95.98,95.97,95.98,71400000.0
2009-06-03 22:55:00,95.99,95.99,95.98,95.98,136200000.0
2009-06-03 22:56:00,95.99,95.99,95.97,95.975,14200000.0
2009-06-03 22:57:00,95.98,95.98,95.98,95.98,43600000.0
2009-06-03 22:58:00,95.98,95.98,95.97,95.98,38000000.0
2009-06-03 22:59:00,95.97,95.98,95.97,95.98,13600000.0
2009-06-03 23:00:00,95.975,95.98,95.965,95.98,56000000.0
2009-06-03 23:01:00,95.98,96.0,95.98,95.98,57600000.0
2009-06-03 23:02:00,95.98,95.99,95.98,95.99,39400000.0
2009-06-03 23:03:00,95.99,95.995,95.99,95.995,24200000.0
2009-06-03 23:04:00,95.995,95.995,95.995,95.995,18000000.0
2009-06-03 23:05:00,95.995,96.0,95.985,95.99,48000000.0
2009-06-03 23:06:00,95.99,95.99,95.99,95.99,2000000.0
2009-06-03 23:07:00,95.99,95.99,95.99,95.99,14000000.0
2009-06-03 23:08:00,95.99,95.99,95.99,95.99,18000000.0
2009-06-03 23:09:00,95.99,95.99,95.985,95.985,36000000.0
2009-06-03 23:10:00,95.985,95.985,95.975,95.975,48400000.0
2009-06-03 23:11:00,95.972,95.973,95.971,95.971,92200000.0
2009-06-03 23:12:00,95.971,95.971,95.971,95.971,92200000.0
2009-06-03 23:13:00,95.975,95.995,95.975,95.995,92200000.0
2009-06-03 23:14:00,95.995,95.995,95.97,95.97,17200000.0
2009-06-03 23:15:00,95.965,95.965,95.955,95.96,49200000.0
2009-06-03 23:16:00,95.96,95.97,95.955,95.96,90800000.0
2009-06-03 23:17:00,95.955,95.965,95.955,95.965,95600000.0
2009-06-03 23:18:00,95.955,95.975,95.955,95.975,106399997.0
2009-06-03 23:19:00,95.965,95.975,95.965,95.975,26400000.0
2009-06-03 23:20:00,95.975,95.975,95.96,95.96,27200000.0
2009-06-03 23:21:00,95.953,95.955,95.953,95.955,110800000.0
2009-06-03 23:22:00,95.955,95.975,95.955,95.96,110800000.0
2009-06-03 23:23:00,95.96,95.975,95.96,95.975,30800000.0
2009-06-03 23:24:00,95.975,95.975,95.95,95.95,70400000.0
2009-06-03 23:25:00,95.95,95.955,95.95,95.955,9200000.0
2009-06-03 23:26:00,95.945,95.945,95.925,95.935,42600000.0
2009-06-03 23:27:00,95.935,95.935,95.935,95.935,18400000.0
2009-06-03 23:28:00,95.935,95.935,95.935,95.935,12000000.0
2009-06-03 23:29:00,95.94,95.94,95.94,95.94,2400000.0
2009-06-03 23:30:00,95.93,95.955,95.93,95.935,37100000.0
2009-06-03 23:31:00,95.935,95.935,95.935,95.935,2400000.0
2009-06-03 23:32:00,95.935,95.935,95.935,95.935,4800000.0
2009-06-03 23:33:00,95.93,95.935,95.93,95.935,39400001.0
2009-06-03 23:34:00,95.935,95.955,95.925,95.925,86000000.0
2009-06-03 23:35:00,95.915,95.925,95.905,95.925,49000000.0
2009-06-03 23:36:00,95.925,95.935,95.915,95.92,61200000.0
2009-06-03 23:37:00,95.92,95.92,95.915,95.92,11600000.0
2009-06-03 23:38:00,95.925,95.935,95.925,95.935,68400000.0
2009-06-03 23:39:00,95.935,95.935,95.92,95.935,50400000.0
2009-06-03 23:40:00,95.935,95.935,95.935,95.935,14400000.0
2009-06-03 23:41:00,95.93,95.93,95.91,95.925,300000000.0
2009-06-03 23:42:00,95.915,95.925,95.91,95.925,234799999.0
2009-06-03 23:43:00,95.92,95.92,95.92,95.92,2400000.0
2009-06-03 23:44:00,95.919,95.919,95.917,95.917,80800000.0
2009-06-03 23:45:00,95.928,95.928,95.928,95.928,80800000.0
2009-06-03 23:46:00,95.935,95.945,95.93,95.935,80800000.0
2009-06-03 23:47:00,95.935,95.935,95.935,95.935,20800000.0
2009-06-03 23:48:00,95.935,95.935,95.925,95.93,31200000.0
2009-06-03 23:49:00,95.915,95.915,95.885,95.885,70700000.0
2009-06-03 23:50:00,95.89,95.905,95.875,95.9,276999999.0
2009-06-03 23:51:00,95.895,95.9,95.885,95.9,45200000.0
2009-06-03 23:52:00,95.905,95.905,95.88,95.885,155200000.0
2009-06-03 23:53:00,95.885,95.89,95.885,95.89,74400000.0
2009-06-03 23:54:00,95.89,95.895,95.885,95.89,124200000.0
2009-06-03 23:55:00,95.885,95.895,95.88,95.89,236600000.0
2009-06-03 23:56:00,95.89,95.89,95.885,95.89,150800000.0
2009-06-03 23:57:00,95.89,95.91,95.875,95.91,251600000.0
2009-06-03 23:58:00,95.9,95.945,95.885,95.925,333900000.0
2009-06-03 23:59:00,95.925,95.925,95.905,95.915,230399999.0
2009-06-04 00:00:00,95.92,95.93,95.92,95.93,88000000.0
2009-06-04 00:01:00,95.975,95.975,95.935,95.935,173199998.0
2009-06-04 00:02:00,95.935,95.96,95.935,95.935,376999994.0
2009-06-04 00:03:00,95.945,95.945,95.945,95.945,85999997.0
2009-06-04 00:04:00,95.945,95.98,95.945,95.98,151099999.0
2009-06-04 00:05:00,95.98,95.98,95.94,95.94,115999999.0
2009-06-04 00:06:00,95.94,95.945,95.93,95.945,283399993.0
2009-06-04 00:07:00,95.94,95.945,95.935,95.945,41599999.0
2009-06-04 00:08:00,95.945,95.95,95.945,95.95,30400000.0
2009-06-04 00:09:00,95.96,95.975,95.95,95.96,109200000.0
2009-06-04 00:10:00,95.96,95.96,95.95,95.95,19600000.0
2009-06-04 00:11:00,95.955,95.965,95.955,95.965,87600000.0
2009-06-04 00:12:00,95.97,95.975,95.97,95.97,28800000.0
2009-06-04 00:13:00,95.96,95.98,95.95,95.98,242999998.0
2009-06-04 00:14:00,95.98,95.985,95.965,95.97,262800001.0
2009-06-04 00:15:00,95.97,95.995,95.97,95.995,140800000.0
2009-06-04 00:16:00,95.99,96.0,95.98,95.985,284999998.0
2009-06-04 00:17:00,95.985,95.985,95.98,95.985,197600000.0
2009-06-04 00:18:00,95.985,95.99,95.985,95.99,6800000.0
2009-06-04 00:19:00,95.985,95.987,95.985,95.985,127400000.0
2009-06-04 00:20:00,95.98,95.995,95.975,95.98,127400000.0
2009-06-04 00:21:00,95.98,95.98,95.975,95.98,11600000.0
2009-06-04 00:22:00,95.98,95.98,95.935,95.95,85600000.0
2009-06-04 00:23:00,95.95,95.95,95.94,95.94,12500000.0
2009-06-04 00:24:00,95.95,95.95,95.935,95.935,170999999.0
2009-06-04 00:25:00,95.935,95.945,95.925,95.935,286399994.0
2009-06-04 00:26:00,95.935,95.935,95.935,95.935,12000000.0
2009-06-04 00:27:00,95.935,95.935,95.935,95.935,14000000.0
2009-06-04 00:28:00,95.93,95.93,95.93,95.93,13600000.0
2009-06-04 00:29:00,95.93,95.93,95.925,95.925,35800000.0
2009-06-04 00:30:00,95.92,95.92,95.895,95.895,303400000.0
2009-06-04 00:31:00,95.9,95.905,95.9,95.905,57200000.0
2009-06-04 00:32:00,95.91,95.91,95.905,95.91,153600000.0
2009-06-04 00:33:00,95.91,95.91,95.91,95.91,45200000.0
2009-06-04 00:34:00,95.9,95.9,95.9,95.9,70800000.0
2009-06-04 00:35:00,95.9,95.9,95.9,95.9,15600000.0
2009-06-04 00:36:00,95.9,95.9,95.9,95.9,15600000.0
2009-06-04 00:37:00,95.9,95.9,95.88,95.88,359600002.0
2009-06-04 00:38:00,95.89,95.91,95.89,95.89,171600000.0
2009-06-04 00:39:00,95.895,95.895,95.895,95.895,27200000.0
2009-06-04 00:40:00,95.905,95.92,95.905,95.91,155200000.0
2009-06-04 00:41:00,95.925,95.93,95.925,95.93,139600000.0
2009-06-04 00:42:00,95.93,95.94,95.93,95.93,74400000.0
2009-06-04 00:43:00,95.935,95.935,95.935,95.935,26000000.0
2009-06-04 00:44:00,95.924,95.933,95.923,95.933,29200000.0
2009-06-04 00:45:00,95.93,95.94,95.93,95.94,29200000.0
2009-06-04 00:46:00,95.96,96.035,95.96,95.99,201000000.0
2009-06-04 00:47:00,96.0,96.01,95.975,95.98,497300006.0
2009-06-04 00:48:00,95.98,96.0,95.98,96.0,446599992.0
2009-06-04 00:49:00,96.0,96.01,96.0,96.0,65600000.0
2009-06-04 00:50:00,96.0,96.0,95.965,95.965,393800000.0
2009-06-04 00:51:00,95.975,95.975,95.975,95.975,10400000.0
2009-06-04 00:52:00,95.98,96.0,95.98,96.0,42800000.0
2009-06-04 00:53:00,96.0,96.0,96.0,96.0,3200000.0
2009-06-04 00:54:00,95.99,95.995,95.985,95.985,69199998.0
2009-06-04 00:55:00,95.985,95.985,95.985,95.985,21600000.0
2009-06-04 00:56:00,95.985,96.03,95.985,96.015,277999995.0
2009-06-04 00:57:00,96.015,96.055,96.01,96.05,122199999.0
2009-06-04 00:58:00,96.05,96.055,96.045,96.05,138400000.0
2009-06-04 00:59:00,96.05,96.07,96.035,96.07,317000003.0
2009-06-04 01:00:00,96.07,96.08,96.05,96.05,337200000.0
2009-06-04 01:01:00,96.055,96.1,96.055,96.1,168400000.0
2009-06-04 01:02:00,96.1,96.105,96.08,96.09,308199998.0
2009-06-04 01:03:00,96.1,96.13,96.085,96.13,347799998.0
2009-06-04 01:04:00,96.13,96.13,96.12,96.13,148000000.0
2009-06-04 01:05:00,96.13,96.175,96.115,96.115,642699991.0
2009-06-04 01:06:00,96.105,96.115,96.08,96.09,353199998.0
2009-06-04 01:07:00,96.09,96.11,96.07,96.075,559999997.0
2009-06-04 01:08:00,96.075,96.1,96.07,96.07,420199998.0
2009-06-04 01:09:00,96.07,96.07,96.06,96.06,84799999.0
2009-06-04 01:10:00,96.065,96.08,96.06,96.075,393999997.0
2009-06-04 01:11:00,96.08,96.08,96.025,96.045,510600000.0
2009-06-04 01:12:00,96.045,96.045,96.04,96.04,24000000.0
2009-06-04 01:13:00,96.04,96.085,96.04,96.08,122000000.0
2009-06-04 01:14:00,96.08,96.105,96.08,96.1,88000000.0
2009-06-04 01:15:00,96.09,96.09,96.08,96.085,38000000.0
2009-06-04 01:16:00,96.085,96.085,96.08,96.08,13200000.0
2009-06-04 01:17:00,96.085,96.095,96.085,96.095,24800000.0
2009-06-04 01:18:00,96.095,96.095,96.075,96.08,99200000.0
2009-06-04 01:19:00,96.08,96.09,96.075,96.075,120000000.0
2009-06-04 01:20:00,96.075,96.08,96.075,96.075,81000000.0
2009-06-04 01:21:00,96.075,96.1,96.075,96.1,395199999.0
2009-06-04 01:22:00,96.1,96.14,96.1,96.14,195600004.0
2009-06-04 01:23:00,96.14,96.145,96.13,96.145,176000001.0
2009-06-04 01:24:00,96.15,96.155,96.15,96.155,17200000.0
2009-06-04 01:25:00,96.155,96.155,96.115,96.115,143600000.0
2009-06-04 01:26:00,96.115,96.125,96.09,96.09,102000000.0
2009-06-04 01:27:00,96.08,96.095,96.08,96.08,89200000.0
2009-06-04 01:28:00,96.08,96.085,96.07,96.075,101200003.0
2009-06-04 01:29:00,96.075,96.09,96.075,96.08,97600000.0
2009-06-04 01:30:00,96.08,96.09,96.08,96.09,44400000.0
2009-06-04 01:31:00,96.085,96.085,96.075,96.085,52000000.0
2009-06-04 01:32:00,96.081,96.081,96.068,96.068,454599996.0
2009-06-04 01:33:00,96.07,96.07,96.035,96.045,454599996.0
2009-06-04 01:34:00,96.045,96.055,96.035,96.055,323599999.0
2009-06-04 01:35:00,96.065,96.065,96.055,96.055,129200000.0
2009-06-04 01:36:00,96.055,96.065,96.055,96.055,228000001.0
2009-06-04 01:37:00,96.055,96.065,96.055,96.06,52800000.0
2009-06-04 01:38:00,96.06,96.06,96.06,96.06,24400000.0
2009-06-04 01:39:00,96.06,96.06,96.045,96.05,139199999.0
2009-06-04 01:40:00,96.05,96.05,96.05,96.05,97200000.0
2009-06-04 01:41:00,96.05,96.05,95.98,95.99,392000002.0
2009-06-04 01:42:00,95.995,96.005,95.98,95.985,318700000.0
2009-06-04 01:43:00,95.985,95.985,95.98,95.985,66400000.0
2009-06-04 01:44:00,95.985,95.99,95.965,95.965,232200001.0
2009-06-04 01:45:00,95.975,95.98,95.96,95.965,370400001.0
2009-06-04 01:46:00,95.965,96.02,95.965,96.02,147600000.0
2009-06-04 01:47:00,96.02,96.02,95.99,96.0,183200000.0
2009-06-04 01:48:00,95.995,96.025,95.99,96.02,298600000.0
2009-06-04 01:49:00,96.01,96.015,95.895,95.91,240400000.0
2009-06-04 01:50:00,95.92,95.985,95.92,95.985,496500000.0
2009-06-04 01:51:00,95.98,96.005,95.97,95.97,178800000.0
2009-06-04 01:52:00,95.97,95.985,95.97,95.98,167200000.0
2009-06-04 01:53:00,95.975,95.975,95.955,95.955,317800007.0
2009-06-04 01:54:00,95.955,95.965,95.955,95.96,76000001.0
2009-06-04 01:55:00,95.965,95.985,95.965,95.985,142800001.0
2009-06-04 01:56:00,95.985,95.985,95.98,95.98,84800000.0
2009-06-04 01:57:00,95.98,95.99,95.965,95.975,134800000.0
2009-06-04 01:58:00,95.975,95.98,95.965,95.965,33200000.0
2009-06-04 01:59:00,95.965,95.985,95.945,95.985,150200000.0
2009-06-04 02:00:00,95.98,96.0,95.98,95.995,129200000.0
2009-06-04 02:01:00,95.99,95.995,95.985,95.995,163600000.0
2009-06-04 02:02:00,95.995,96.0,95.995,95.995,126400000.0
2009-06-04 02:03:00,95.995,96.0,95.97,95.975,310200001.0
2009-06-04 02:04:00,95.975,95.975,95.96,95.96,168000000.0
2009-06-04 02:05:00,95.965,95.985,95.965,95.985,288800001.0
2009-06-04 02:06:00,95.985,95.99,95.98,95.99,99000000.0
2009-06-04 02:07:00,95.99,95.99,95.98,95.985,219600000.0
2009-06-04 02:08:00,95.985,95.985,95.965,95.975,265599999.0
2009-06-04 02:09:00,95.975,95.98,95.97,95.98,84200000.0
2009-06-04 02:10:00,95.98,96.025,95.98,96.025,722800001.0
2009-06-04 02:11:00,96.025,96.09,96.025,96.09,959299997.0
2009-06-04 02:12:00,96.09,96.13,96.07,96.13,756799998.0
2009-06-04 02:13:00,96.13,96.13,96.08,96.105,566700001.0
2009-06-04 02:14:00,96.105,96.135,96.1,96.125,687799999.0
2009-06-04 02:15:00,96.135,96.155,96.135,96.135,552400000.0
2009-06-04 02:16:00,96.135,96.14,96.13,96.13,215000000.0
2009-06-04 02:17:00,96.13,96.14,96.125,96.13,220600003.0
2009-06-04 02:18:00,96.13,96.135,96.125,96.13,330199999.0
2009-06-04 02:19:00,96.135,96.165,96.125,96.14,523399999.0
2009-06-04 02:20:00,96.14,96.205,96.14,96.18,792799999.0
2009-06-04 02:21:00,96.18,96.205,96.175,96.18,501000004.0
2009-06-04 02:22:00,96.19,96.205,96.18,96.185,388800000.0
2009-06-04 02:23:00,96.18,96.18,96.14,96.155,569199998.0
2009-06-04 02:24:00,96.15,96.17,96.15,96.155,421200001.0
2009-06-04 02:25:00,96.15,96.16,96.135,96.145,442600001.0
2009-06-04 02:26:00,96.14,96.17,96.14,96.15,464799999.0
2009-06-04 02:27:00,96.15,96.165,96.14,96.165,658000002.0
2009-06-04 02:28:00,96.155,96.165,96.145,96.15,602000000.0
2009-06-04 02:29:00,96.15,96.15,96.135,96.135,285600000.0
2009-06-04 02:30:00,96.145,96.145,96.135,96.14,232999998.0
2009-06-04 02:31:00,96.14,96.14,96.125,96.135,505000002.0
2009-06-04 02:32:00,96.135,96.165,96.135,96.145,472600001.0
2009-06-04 02:33:00,96.135,96.14,96.125,96.13,263800000.0
2009-06-04 02:34:00,96.125,96.13,96.12,96.13,128000000.0
2009-06-04 02:35:00,96.13,96.155,96.13,96.145,443400000.0
2009-06-04 02:36:00,96.145,96.16,96.14,96.14,484599999.0
2009-06-04 02:37:00,96.14,96.145,96.115,96.13,559200001.0
2009-06-04 02:38:00,96.13,96.14,96.125,96.14,277600000.0
2009-06-04 02:39:00,96.14,96.155,96.14,96.15,106000000.0
2009-06-04 02:40:00,96.145,96.155,96.145,96.15,286599999.0
2009-06-04 02:41:00,96.145,96.155,96.145,96.15,112400000.0
2009-06-04 02:42:00,96.15,96.15,96.145,96.145,46800000.0
2009-06-04 02:43:00,96.145,96.22,96.145,96.215,752399999.0
2009-06-04 02:44:00,96.215,96.245,96.2,96.235,603799997.0
2009-06-04 02:45:00,96.25,96.25,96.215,96.22,691800001.0
2009-06-04 02:46:00,96.215,96.225,96.17,96.18,533400002.0
2009-06-04 02:47:00,96.18,96.205,96.18,96.2,222800000.0
2009-06-04 02:48:00,96.2,96.21,96.19,96.195,392800002.0
2009-06-04 02:49:00,96.195,96.2,96.185,96.2,90800000.0
2009-06-04 02:50:00,96.205,96.215,96.2,96.2,118400000.0
2009-06-04 02:51:00,96.2,96.2,96.155,96.16,259200000.0
2009-06-04 02:52:00,96.16,96.21,96.16,96.195,874800005.0
2009-06-04 02:53:00,96.195,96.205,96.18,96.2,296799998.0
2009-06-04 02:54:00,96.2,96.23,96.2,96.205,531400006.0
2009-06-04 02:55:00,96.19,96.2,96.165,96.165,410200000.0
2009-06-04 02:56:00,96.165,96.18,96.155,96.16,506000000.0
2009-06-04 02:57:00,96.16,96.195,96.155,96.185,757699999.0
2009-06-04 02:58:00,96.185,96.19,96.175,96.19,131600000.0
2009-06-04 02:59:00,96.19,96.19,96.18,96.18,42000000.0
2009-06-04 03:00:00,96.18,96.18,96.16,96.18,116800000.0
2009-06-04 03:01:00,96.19,96.215,96.18,96.215,454400001.0
2009-06-04 03:02:00,96.22,96.25,96.22,96.23,694800002.0
2009-06-04 03:03:00,96.245,96.255,96.225,96.225,1024200002.0
2009-06-04 03:04:00,96.225,96.245,96.225,96.23,427999998.0
2009-06-04 03:05:00,96.235,96.235,96.205,96.22,670800001.0
2009-06-04 03:06:00,96.22,96.245,96.205,96.245,654600002.0
2009-06-04 03:07:00,96.245,96.245,96.215,96.22,159800000.0
2009-06-04 03:08:00,96.21,96.23,96.19,96.21,610000001.0
2009-06-04 03:09:00,96.225,96.235,96.215,96.23,249200000.0
2009-06-04 03:10:00,96.235,96.275,96.235,96.275,356399998.0
2009-06-04 03:11:00,96.275,96.32,96.275,96.305,806800001.0
2009-06-04 03:12:00,96.305,96.315,96.3,96.3,157000000.0
2009-06-04 03:13:00,96.3,96.32,96.295,96.31,612400002.0
2009-06-04 03:14:00,96.31,96.335,96.305,96.335,364000001.0
2009-06-04 03:15:00,96.335,96.345,96.32,96.32,425600000.0
2009-06-04 03:16:00,96.315,96.315,96.295,96.3,125800001.0
2009-06-04 03:17:00,96.295,96.32,96.285,96.315,183600000.0
2009-06-04 03:18:00,96.31,96.35,96.31,96.34,257000000.0
2009-06-04 03:19:00,96.345,96.36,96.335,96.355,43400000.0
2009-06-04 03:20:00,96.355,96.37,96.33,96.33,192400000.0
2009-06-04 03:21:00,96.325,96.335,96.315,96.32,405600000.0
2009-06-04 03:22:00,96.31,96.315,96.275,96.28,853000001.0
2009-06-04 03:23:00,96.28,96.295,96.28,96.29,212000000.0
2009-06-04 03:24:00,96.29,96.3,96.28,96.285,301800000.0
2009-06-04 03:25:00,96.285,96.285,96.265,96.265,238000000.0
2009-06-04 03:26:00,96.265,96.275,96.25,96.255,141200001.0
2009-06-04 03:27:00,96.255,96.27,96.245,96.265,475200000.0
2009-06-04 03:28:00,96.265,96.265,96.25,96.26,444400011.0
2009-06-04 03:29:00,96.26,96.31,96.26,96.29,634000003.0
2009-06-04 03:30:00,96.285,96.29,96.255,96.285,428400000.0
2009-06-04 03:31:00,96.285,96.285,96.26,96.27,373200000.0
2009-06-04 03:32:00,96.27,96.27,96.25,96.255,503200005.0
2009-06-04 03:33:00,96.245,96.265,96.23,96.255,351800000.0
2009-06-04 03:34:00,96.255,96.28,96.255,96.26,162000001.0
2009-06-04 03:35:00,96.26,96.265,96.24,96.25,208300000.0
2009-06-04 03:36:00,96.255,96.26,96.24,96.26,98400000.0
2009-06-04 03:37:00,96.255,96.27,96.25,96.26,121600000.0
2009-06-04 03:38:00,96.27,96.28,96.265,96.275,179000000.0
2009-06-04 03:39:00,96.275,96.275,96.27,96.275,306200000.0
2009-06-04 03:40:00,96.27,96.275,96.24,96.24,332200000.0
2009-06-04 03:41:00,96.24,96.26,96.24,96.25,366399994.0
2009-06-04 03:42:00,96.245,96.25,96.245,96.25,54200000.0
2009-06-04 03:43:00,96.25,96.25,96.24,96.245,252800000.0
2009-06-04 03:44:00,96.245,96.25,96.24,96.24,120800000.0
2009-06-04 03:45:00,96.24,96.24,96.22,96.23,220000000.0
2009-06-04 03:46:00,96.235,96.24,96.23,96.235,106400000.0
2009-06-04 03:47:00,96.235,96.235,96.22,96.225,102600001.0
2009-06-04 03:48:00,96.225,96.23,96.215,96.215,117600000.0
2009-06-04 03:49:00,96.22,96.22,96.195,96.205,249600000.0
2009-06-04 03:50:00,96.205,96.215,96.195,96.2,358600000.0
2009-06-04 03:51:00,96.205,96.22,96.195,96.195,91000000.0
2009-06-04 03:52:00,96.195,96.205,96.195,96.195,119400000.0
2009-06-04 03:53:00,96.2,96.2,96.165,96.18,575399999.0
2009-06-04 03:54:00,96.18,96.205,96.175,96.2,640400000.0
2009-06-04 03:55:00,96.2,96.205,96.19,96.195,466199999.0
2009-06-04 03:56:00,96.195,96.195,96.185,96.19,743199993.0
2009-06-04 03:57:00,96.19,96.195,96.16,96.16,382199999.0
2009-06-04 03:58:00,96.155,96.16,96.145,96.15,637400002.0
2009-06-04 03:59:00,96.155,96.17,96.155,96.165,382600004.0
2009-06-04 04:00:00,96.165,96.17,96.125,96.135,692400000.0
2009-06-04 04:01:00,96.14,96.17,96.14,96.145,763999998.0
2009-06-04 04:02:00,96.145,96.175,96.145,96.165,509600002.0
2009-06-04 04:03:00,96.16,96.18,96.16,96.165,277399999.0
2009-06-04 04:04:00,96.17,96.19,96.17,96.185,65200000.0
2009-06-04 04:05:00,96.19,96.19,96.18,96.19,76000000.0
2009-06-04 04:06:00,96.185,96.185,96.17,96.175,89200000.0
2009-06-04 04:07:00,96.18,96.18,96.165,96.165,24000000.0
2009-06-04 04:08:00,96.165,96.17,96.16,96.17,24800000.0
2009-06-04 04:09:00,96.165,96.18,96.16,96.175,76800000.0
2009-06-04 04:10:00,96.175,96.185,96.175,96.185,30000000.0
2009-06-04 04:11:00,96.185,96.185,96.185,96.185,6000000.0
2009-06-04 04:12:00,96.19,96.19,96.185,96.185,6000000.0
2009-06-04 04:13:00,96.185,96.195,96.185,96.19,51200001.0
2009-06-04 04:14:00,96.185,96.19,96.18,96.185,115200000.0
2009-06-04 04:15:00,96.185,96.195,96.185,96.195,141600000.0
2009-06-04 04:16:00,96.195,96.21,96.195,96.2,181200000.0
2009-06-04 04:17:00,96.2,96.22,96.2,96.21,571599991.0
2009-06-04 04:18:00,96.21,96.22,96.205,96.22,341999999.0
2009-06-04 04:19:00,96.22,96.22,96.21,96.22,45600000.0
2009-06-04 04:20:00,96.215,96.245,96.215,96.245,300400002.0
2009-06-04 04:21:00,96.245,96.26,96.24,96.25,1734999986.0
2009-06-04 04:22:00,96.245,96.245,96.22,96.23,328000000.0
2009-06-04 04:23:00,96.23,96.23,96.21,96.21,59600000.0
2009-06-04 04:24:00,96.215,96.22,96.21,96.21,209200000.0
2009-06-04 04:25:00,96.22,96.22,96.215,96.215,19200000.0
2009-06-04 04:26:00,96.225,96.23,96.22,96.22,62400000.0
2009-06-04 04:27:00,96.22,96.22,96.165,96.175,365200002.0
2009-06-04 04:28:00,96.175,96.18,96.175,96.175,204800000.0
2009-06-04 04:29:00,96.175,96.175,96.13,96.135,580000000.0
2009-06-04 04:30:00,96.15,96.16,96.14,96.16,397700000.0
2009-06-04 04:31:00,96.16,96.195,96.135,96.14,463800000.0
2009-06-04 04:32:00,96.14,96.14,96.12,96.12,354400000.0
2009-06-04 04:33:00,96.125,96.13,96.11,96.115,284000000.0
2009-06-04 04:34:00,96.115,96.125,96.09,96.09,292000000.0
2009-06-04 04:35:00,96.09,96.105,96.08,96.085,556200000.0
2009-06-04 04:36:00,96.085,96.12,96.085,96.115,511000000.0
2009-06-04 04:37:00,96.115,96.115,96.09,96.1,573600000.0
2009-06-04 04:38:00,96.095,96.105,96.08,96.09,238000000.0
2009-06-04 04:39:00,96.085,96.09,96.05,96.06,601000000.0
2009-06-04 04:40:00,96.06,96.07,96.05,96.07,350000001.0
2009-06-04 04:41:00,96.07,96.08,96.07,96.07,176400000.0
2009-06-04 04:42:00,96.07,96.08,96.065,96.08,192400000.0
2009-06-04 04:43:00,96.08,96.08,96.06,96.065,106400000.0
2009-06-04 04:44:00,96.07,96.07,96.04,96.04,477399999.0
2009-06-04 04:45:00,96.035,96.045,96.03,96.035,373600000.0
2009-06-04 04:46:00,96.04,96.08,96.03,96.055,636600000.0
2009-06-04 04:47:00,96.055,96.09,96.055,96.06,248400000.0
2009-06-04 04:48:00,96.065,96.075,96.06,96.07,229800000.0
2009-06-04 04:49:00,96.08,96.11,96.08,96.105,160000000.0
2009-06-04 04:50:00,96.11,96.11,96.1,96.105,125200000.0
2009-06-04 04:51:00,96.105,96.11,96.1,96.11,117200000.0
2009-06-04 04:52:00,96.11,96.12,96.11,96.115,180800000.0
2009-06-04 04:53:00,96.095,96.115,96.07,96.105,49700000.0
2009-06-04 04:54:00,96.1,96.105,96.095,96.105,23600000.0
2009-06-04 04:55:00,96.11,96.11,96.105,96.105,8000000.0
2009-06-04 04:56:00,96.11,96.11,96.105,96.105,14000000.0
2009-06-04 04:57:00,96.105,96.105,96.075,96.09,375999999.0
2009-06-04 04:58:00,96.09,96.105,96.09,96.105,96800000.0
2009-06-04 04:59:00,96.105,96.14,96.105,96.14,288399996.0
2009-06-04 05:00:00,96.14,96.145,96.1,96.115,441800000.0
2009-06-04 05:01:00,96.115,96.115,96.065,96.08,629799997.0
2009-06-04 05:02:00,96.08,96.085,96.075,96.075,262399999.0
2009-06-04 05:03:00,96.07,96.08,96.065,96.07,109000000.0
2009-06-04 05:04:00,96.07,96.085,96.07,96.075,131600002.0
2009-06-04 05:05:00,96.075,96.08,96.07,96.07,676399995.0
2009-06-04 05:06:00,96.07,96.085,96.07,96.07,326800000.0
2009-06-04 05:07:00,96.08,96.08,96.065,96.065,172500002.0
2009-06-04 05:08:00,96.065,96.07,96.065,96.07,237600003.0
2009-06-04 05:09:00,96.07,96.08,96.065,96.07,370599997.0
2009-06-04 05:10:00,96.07,96.07,96.045,96.045,412599998.0
2009-06-04 05:11:00,96.045,96.07,96.04,96.07,372000002.0
2009-06-04 05:12:00,96.065,96.07,96.065,96.065,126400000.0
2009-06-04 05:13:00,96.065,96.07,96.065,96.07,213600000.0
2009-06-04 05:14:00,96.07,96.095,96.07,96.085,175800000.0
2009-06-04 05:15:00,96.085,96.09,96.08,96.085,153600004.0
2009-06-04 05:16:00,96.09,96.095,96.075,96.085,158800000.0
2009-06-04 05:17:00,96.095,96.095,96.08,96.08,99600000.0
2009-06-04 05:18:00,96.08,96.095,96.08,96.085,119999999.0
2009-06-04 05:19:00,96.085,96.09,96.085,96.09,16400000.0
2009-06-04 05:20:00,96.09,96.09,96.065,96.08,160000000.0
2009-06-04 05:21:00,96.085,96.09,96.08,96.085,140000000.0
2009-06-04 05:22:00,96.085,96.09,96.085,96.085,43600000.0
2009-06-04 05:23:00,96.09,96.125,96.09,96.105,102000000.0
2009-06-04 05:24:00,96.105,96.11,96.105,96.105,54000000.0
2009-06-04 05:25:00,96.11,96.11,96.1,96.1,44799999.0
2009-06-04 05:26:00,96.1,96.115,96.1,96.115,281599992.0
2009-06-04 05:27:00,96.115,96.12,96.105,96.105,460799992.0
2009-06-04 05:28:00,96.105,96.13,96.1,96.13,886999989.0
2009-06-04 05:29:00,96.125,96.14,96.095,96.1,346599999.0
2009-06-04 05:30:00,96.095,96.1,96.09,96.09,313000000.0
2009-06-04 05:31:00,96.09,96.09,96.09,96.09,92800000.0
2009-06-04 05:32:00,96.09,96.1,96.09,96.095,102800000.0
2009-06-04 05:33:00,96.1,96.1,96.085,96.085,157399999.0
2009-06-04 05:34:00,96.085,96.12,96.08,96.115,314799999.0
2009-06-04 05:35:00,96.12,96.14,96.115,96.12,120600000.0
2009-06-04 05:36:00,96.12,96.13,96.115,96.12,173600000.0
2009-06-04 05:37:00,96.12,96.12,96.115,96.12,153600000.0
2009-06-04 05:38:00,96.115,96.13,96.11,96.11,381800001.0
2009-06-04 05:39:00,96.105,96.105,96.08,96.085,184800000.0
2009-06-04 05:40:00,96.095,96.095,96.09,96.09,69200000.0
2009-06-04 05:41:00,96.09,96.09,96.085,96.085,65000000.0
2009-06-04 05:42:00,96.085,96.09,96.085,96.09,32800000.0
2009-06-04 05:43:00,96.09,96.1,96.09,96.1,44800000.0
2009-06-04 05:44:00,96.1,96.105,96.09,96.095,143400000.0
2009-06-04 05:45:00,96.1,96.105,96.095,96.095,189200001.0
2009-06-04 05:46:00,96.09,96.105,96.09,96.1,188800000.0
2009-06-04 05:47:00,96.095,96.115,96.095,96.095,211600000.0
2009-06-04 05:48:00,96.095,96.105,96.065,96.075,199200000.0
2009-06-04 05:49:00,96.075,96.075,96.075,96.075,4000000.0
2009-06-04 05:50:00,96.08,96.09,96.07,96.075,144000000.0
2009-06-04 05:51:00,96.075,96.075,96.04,96.055,137200000.0
2009-06-04 05:52:00,96.06,96.06,96.06,96.06,8000000.0
2009-06-04 05:53:00,96.06,96.075,96.06,96.075,94000000.0
2009-06-04 05:54:00,96.075,96.085,96.06,96.07,425600005.0
2009-06-04 05:55:00,96.07,96.1,96.07,96.085,440881704.0
2009-06-04 05:56:00,96.085,96.105,96.075,96.105,310000000.0
2009-06-04 05:57:00,96.105,96.15,96.105,96.135,316800001.0
2009-06-04 05:58:00,96.13,96.15,96.12,96.15,850999996.0
2009-06-04 05:59:00,96.145,96.155,96.135,96.135,467199995.0
2009-06-04 06:00:00,96.135,96.16,96.135,96.155,107600000.0
2009-06-04 06:01:00,96.16,96.165,96.15,96.155,85200000.0
2009-06-04 06:02:00,96.155,96.16,96.105,96.105,230199997.0
2009-06-04 06:03:00,96.11,96.135,96.11,96.13,230200001.0
2009-06-04 06:04:00,96.13,96.145,96.125,96.135,60000000.0
2009-06-04 06:05:00,96.14,96.15,96.105,96.115,348499998.0
2009-06-04 06:06:00,96.115,96.12,96.105,96.105,85200000.0
2009-06-04 06:07:00,96.105,96.135,96.105,96.125,181200002.0
2009-06-04 06:08:00,96.125,96.13,96.105,96.11,95500000.0
2009-06-04 06:09:00,96.115,96.12,96.105,96.12,392800001.0
2009-06-04 06:10:00,96.12,96.14,96.115,96.14,472199996.0
2009-06-04 06:11:00,96.14,96.15,96.13,96.145,449200001.0
2009-06-04 06:12:00,96.14,96.15,96.135,96.14,475000000.0
2009-06-04 06:13:00,96.14,96.15,96.14,96.145,47600000.0
2009-06-04 06:14:00,96.15,96.16,96.145,96.15,269400001.0
2009-06-04 06:15:00,96.15,96.15,96.145,96.15,439600002.0
2009-06-04 06:16:00,96.145,96.155,96.14,96.14,245600000.0
2009-06-04 06:17:00,96.14,96.15,96.14,96.15,267600000.0
2009-06-04 06:18:00,96.15,96.16,96.145,96.16,451999995.0
2009-06-04 06:19:00,96.16,96.16,96.145,96.15,317999996.0
2009-06-04 06:20:00,96.15,96.16,96.145,96.15,586799994.0
2009-06-04 06:21:00,96.15,96.16,96.145,96.155,124999999.0
2009-06-04 06:22:00,96.155,96.16,96.145,96.155,399799998.0
2009-06-04 06:23:00,96.155,96.155,96.145,96.15,757800000.0
2009-06-04 06:24:00,96.15,96.155,96.145,96.15,171000001.0
2009-06-04 06:25:00,96.145,96.17,96.145,96.16,217199999.0
2009-06-04 06:26:00,96.16,96.19,96.16,96.19,221800000.0
2009-06-04 06:27:00,96.185,96.19,96.17,96.175,141600000.0
2009-06-04 06:28:00,96.175,96.175,96.17,96.17,199200000.0
2009-06-04 06:29:00,96.17,96.18,96.155,96.17,424000000.0
2009-06-04 06:30:00,96.165,96.21,96.16,96.2,285400000.0
2009-06-04 06:31:00,96.2,96.215,96.195,96.205,151999999.0
2009-06-04 06:32:00,96.2,96.205,96.195,96.195,219200002.0
2009-06-04 06:33:00,96.19,96.215,96.185,96.21,244000001.0
2009-06-04 06:34:00,96.21,96.21,96.2,96.2,80000000.0
2009-06-04 06:35:00,96.195,96.22,96.195,96.21,216800001.0
2009-06-04 06:36:00,96.21,96.23,96.205,96.225,345600001.0
2009-06-04 06:37:00,96.225,96.23,96.215,96.215,453400002.0
2009-06-04 06:38:00,96.215,96.23,96.17,96.17,694199999.0
2009-06-04 06:39:00,96.17,96.175,96.15,96.17,595199999.0
2009-06-04 06:40:00,96.16,96.175,96.16,96.17,94800000.0
2009-06-04 06:41:00,96.17,96.17,96.14,96.14,156000000.0
2009-06-04 06:42:00,96.125,96.16,96.125,96.16,280400003.0
2009-06-04 06:43:00,96.16,96.17,96.11,96.145,482199999.0
2009-06-04 06:44:00,96.15,96.15,96.145,96.145,178800000.0
2009-06-04 06:45:00,96.145,96.145,96.13,96.13,107200000.0
2009-06-04 06:46:00,96.13,96.135,96.125,96.125,490800001.0
2009-06-04 06:47:00,96.125,96.125,96.12,96.12,66000000.0
2009-06-04 06:48:00,96.12,96.135,96.12,96.135,240400000.0
2009-06-04 06:49:00,96.135,96.135,96.12,96.12,275199997.0
2009-06-04 06:50:00,96.12,96.135,96.115,96.125,220600000.0
2009-06-04 06:51:00,96.135,96.14,96.13,96.135,269799999.0
2009-06-04 06:52:00,96.13,96.15,96.13,96.145,151600000.0
2009-06-04 06:53:00,96.145,96.15,96.14,96.14,65600000.0
2009-06-04 06:54:00,96.155,96.16,96.145,96.145,58400000.0
2009-06-04 06:55:00,96.145,96.155,96.145,96.15,185800000.0
2009-06-04 06:56:00,96.155,96.16,96.155,96.16,133600000.0
2009-06-04 06:57:00,96.16,96.175,96.155,96.155,641000004.0
2009-06-04 06:58:00,96.155,96.17,96.155,96.16,208200000.0
2009-06-04 06:59:00,96.16,96.17,96.16,96.165,587800001.0
2009-06-04 07:00:00,96.165,96.175,96.155,96.155,686199998.0
2009-06-04 07:01:00,96.16,96.16,96.135,96.135,511399998.0
2009-06-04 07:02:00,96.135,96.155,96.115,96.14,542599997.0
2009-06-04 07:03:00,96.14,96.145,96.14,96.14,467600000.0
2009-06-04 07:04:00,96.14,96.14,96.125,96.13,333800000.0
2009-06-04 07:05:00,96.13,96.18,96.13,96.18,480600000.0
2009-06-04 07:06:00,96.18,96.18,96.17,96.18,83600000.0
2009-06-04 07:07:00,96.17,96.175,96.16,96.17,313900001.0
2009-06-04 07:08:00,96.17,96.17,96.145,96.15,109400000.0
2009-06-04 07:09:00,96.15,96.16,96.14,96.16,278000002.0
2009-06-04 07:10:00,96.155,96.165,96.13,96.13,175200000.0
2009-06-04 07:11:00,96.135,96.155,96.13,96.145,557399998.0
2009-06-04 07:12:00,96.155,96.155,96.135,96.155,288800000.0
2009-06-04 07:13:00,96.16,96.18,96.16,96.175,178400000.0
2009-06-04 07:14:00,96.18,96.18,96.175,96.18,120400000.0
2009-06-04 07:15:00,96.18,96.18,96.18,96.18,46000000.0
2009-06-04 07:16:00,96.18,96.18,96.16,96.16,42800000.0
2009-06-04 07:17:00,96.155,96.16,96.155,96.16,49600000.0
2009-06-04 07:18:00,96.16,96.17,96.15,96.16,212200000.0
2009-06-04 07:19:00,96.16,96.17,96.15,96.17,177600000.0
2009-06-04 07:20:00,96.17,96.175,96.165,96.165,50800000.0
2009-06-04 07:21:00,96.165,96.165,96.14,96.145,143200001.0
2009-06-04 07:22:00,96.15,96.155,96.145,96.145,487800002.0
2009-06-04 07:23:00,96.145,96.17,96.14,96.17,442400000.0
2009-06-04 07:24:00,96.17,96.18,96.17,96.18,171600000.0
2009-06-04 07:25:00,96.17,96.17,96.168,96.168,72400000.0
2009-06-04 07:26:00,96.17,96.17,96.14,96.155,72400000.0
2009-06-04 07:27:00,96.155,96.19,96.155,96.185,115200000.0
2009-06-04 07:28:00,96.185,96.185,96.18,96.185,113600000.0
2009-06-04 07:29:00,96.185,96.19,96.175,96.175,158400000.0
2009-06-04 07:30:00,96.165,96.165,96.15,96.16,246400002.0
2009-06-04 07:31:00,96.16,96.165,96.135,96.14,322200000.0
2009-06-04 07:32:00,96.14,96.155,96.14,96.155,270800000.0
2009-06-04 07:33:00,96.15,96.155,96.13,96.135,252800000.0
2009-06-04 07:34:00,96.15,96.17,96.145,96.16,402599996.0
2009-06-04 07:35:00,96.16,96.18,96.16,96.17,133600000.0
2009-06-04 07:36:00,96.17,96.17,96.13,96.16,606499999.0
2009-06-04 07:37:00,96.16,96.16,96.155,96.16,172400000.0
2009-06-04 07:38:00,96.16,96.16,96.15,96.15,127200000.0
2009-06-04 07:39:00,96.15,96.15,96.135,96.135,296600000.0
2009-06-04 07:40:00,96.135,96.15,96.13,96.135,344000001.0
2009-06-04 07:41:00,96.135,96.15,96.135,96.135,292000000.0
2009-06-04 07:42:00,96.135,96.135,96.135,96.135,83600000.0
2009-06-04 07:43:00,96.135,96.135,96.105,96.12,94000000.0
2009-06-04 07:44:00,96.12,96.12,96.1,96.105,523000000.0
2009-06-04 07:45:00,96.105,96.125,96.1,96.12,484400001.0
2009-06-04 07:46:00,96.12,96.12,96.1,96.12,319600000.0
2009-06-04 07:47:00,96.12,96.13,96.12,96.13,216000000.0
2009-06-04 07:48:00,96.13,96.14,96.13,96.135,135200000.0
2009-06-04 07:49:00,96.135,96.14,96.13,96.14,185200000.0
2009-06-04 07:50:00,96.14,96.15,96.135,96.15,311600000.0
2009-06-04 07:51:00,96.15,96.16,96.14,96.155,126400000.0
2009-06-04 07:52:00,96.155,96.155,96.15,96.155,76800000.0
2009-06-04 07:53:00,96.155,96.155,96.07,96.095,374400001.0
2009-06-04 07:54:00,96.095,96.1,96.085,96.095,506599999.0
2009-06-04 07:55:00,96.09,96.12,96.09,96.11,209000002.0
2009-06-04 07:56:00,96.12,96.135,96.105,96.135,540600003.0
2009-06-04 07:57:00,96.135,96.135,96.125,96.13,22800000.0
2009-06-04 07:58:00,96.13,96.135,96.13,96.13,76800000.0
2009-06-04 07:59:00,96.135,96.135,96.11,96.12,281200005.0
2009-06-04 08:00:00,96.115,96.13,96.09,96.115,564600007.0
2009-06-04 08:01:00,96.115,96.125,96.095,96.1,547600001.0
2009-06-04 08:02:00,96.11,96.12,96.085,96.11,738400000.0
2009-06-04 08:03:00,96.11,96.13,96.105,96.125,538799999.0
2009-06-04 08:04:00,96.13,96.145,96.12,96.145,383000001.0
2009-06-04 08:05:00,96.145,96.17,96.14,96.16,414200001.0
2009-06-04 08:06:00,96.155,96.18,96.145,96.17,413000001.0
2009-06-04 08:07:00,96.17,96.18,96.16,96.16,439600000.0
2009-06-04 08:08:00,96.155,96.16,96.145,96.155,331500000.0
2009-06-04 08:09:00,96.16,96.185,96.14,96.15,650000002.0
2009-06-04 08:10:00,96.15,96.18,96.14,96.17,493800001.0
2009-06-04 08:11:00,96.17,96.18,96.165,96.17,454000003.0
2009-06-04 08:12:00,96.17,96.22,96.17,96.22,233199999.0
2009-06-04 08:13:00,96.22,96.25,96.21,96.24,603000000.0
2009-06-04 08:14:00,96.245,96.29,96.245,96.28,585999996.0
2009-06-04 08:15:00,96.29,96.3,96.285,96.3,598999997.0
2009-06-04 08:16:00,96.295,96.32,96.285,96.285,712799998.0
2009-06-04 08:17:00,96.285,96.3,96.275,96.295,199400001.0
2009-06-04 08:18:00,96.295,96.295,96.275,96.275,458100000.0
2009-06-04 08:19:00,96.29,96.3,96.255,96.27,807500002.0
2009-06-04 08:20:00,96.27,96.27,96.215,96.225,383200000.0
2009-06-04 08:21:00,96.225,96.24,96.215,96.23,598200002.0
2009-06-04 08:22:00,96.215,96.24,96.215,96.23,455799997.0
2009-06-04 08:23:00,96.23,96.245,96.225,96.235,536200004.0
2009-06-04 08:24:00,96.235,96.255,96.215,96.215,526800001.0
2009-06-04 08:25:00,96.215,96.24,96.19,96.23,595999998.0
2009-06-04 08:26:00,96.23,96.23,96.205,96.215,661600001.0
2009-06-04 08:27:00,96.215,96.225,96.21,96.215,1042000011.0
2009-06-04 08:28:00,96.215,96.22,96.2,96.2,641000002.0
2009-06-04 08:29:00,96.2,96.2,96.165,96.17,772000001.0
2009-06-04 08:30:00,96.165,96.18,96.15,96.18,734800002.0
2009-06-04 08:31:00,96.18,96.185,96.175,96.185,251600000.0
2009-06-04 08:32:00,96.18,96.19,96.17,96.17,317800001.0
2009-06-04 08:33:00,96.17,96.175,96.15,96.16,539799998.0
2009-06-04 08:34:00,96.16,96.175,96.16,96.175,571200000.0
2009-06-04 08:35:00,96.175,96.18,96.17,96.175,191600000.0
2009-06-04 08:36:00,96.175,96.19,96.175,96.18,151600000.0
2009-06-04 08:37:00,96.18,96.19,96.165,96.18,501800000.0
2009-06-04 08:38:00,96.18,96.205,96.175,96.18,658200001.0
2009-06-04 08:39:00,96.18,96.19,96.145,96.155,453000001.0
2009-06-04 08:40:00,96.155,96.155,96.125,96.135,521899998.0
2009-06-04 08:41:00,96.135,96.14,96.13,96.13,570000002.0
2009-06-04 08:42:00,96.13,96.175,96.13,96.17,619000007.0
2009-06-04 08:43:00,96.17,96.18,96.165,96.175,167600000.0
2009-06-04 08:44:00,96.175,96.18,96.165,96.17,537000001.0
2009-06-04 08:45:00,96.175,96.205,96.155,96.17,763400000.0
2009-06-04 08:46:00,96.165,96.18,96.14,96.165,971699999.0
2009-06-04 08:47:00,96.165,96.19,96.165,96.165,868300004.0
2009-06-04 08:48:00,96.165,96.18,96.155,96.18,365400000.0
2009-06-04 08:49:00,96.18,96.19,96.175,96.185,180800000.0
2009-06-04 08:50:00,96.19,96.235,96.19,96.235,630800003.0
2009-06-04 08:51:00,96.24,96.27,96.235,96.25,653500000.0
2009-06-04 08:52:00,96.25,96.275,96.24,96.27,552800001.0
2009-06-04 08:53:00,96.27,96.27,96.22,96.225,861999999.0
2009-06-04 08:54:00,96.225,96.255,96.21,96.225,879299997.0
2009-06-04 08:55:00,96.225,96.235,96.22,96.22,497000003.0
2009-06-04 08:56:00,96.22,96.23,96.19,96.19,858599993.0
2009-06-04 08:57:00,96.195,96.22,96.195,96.215,739199992.0
2009-06-04 08:58:00,96.215,96.22,96.215,96.215,615699998.0
2009-06-04 08:59:00,96.22,96.235,96.2,96.205,568399997.0
2009-06-04 09:00:00,96.205,96.25,96.205,96.245,457000003.0
2009-06-04 09:01:00,96.24,96.245,96.22,96.24,978599987.0
2009-06-04 09:02:00,96.24,96.26,96.23,96.24,470999998.0
2009-06-04 09:03:00,96.24,96.28,96.24,96.275,913600001.0
2009-06-04 09:04:00,96.275,96.29,96.25,96.26,662000000.0
2009-06-04 09:05:00,96.26,96.27,96.25,96.255,774700002.0
2009-06-04 09:06:00,96.255,96.265,96.245,96.26,619600005.0
2009-06-04 09:07:00,96.255,96.26,96.24,96.25,738800005.0
2009-06-04 09:08:00,96.25,96.275,96.25,96.27,630600000.0
2009-06-04 09:09:00,96.27,96.34,96.27,96.33,519500000.0
2009-06-04 09:10:00,96.335,96.34,96.29,96.32,526599999.0
2009-06-04 09:11:00,96.325,96.345,96.285,96.305,851900004.0
2009-06-04 09:12:00,96.3,96.335,96.3,96.315,1162400005.0
2009-06-04 09:13:00,96.31,96.315,96.265,96.27,613700000.0
2009-06-04 09:14:00,96.265,96.295,96.26,96.295,671000001.0
2009-06-04 09:15:00,96.295,96.315,96.295,96.315,560600002.0
2009-06-04 09:16:00,96.31,96.315,96.305,96.31,526399999.0
2009-06-04 09:17:00,96.305,96.31,96.29,96.295,732400002.0
2009-06-04 09:18:00,96.295,96.3,96.29,96.29,223799999.0
2009-06-04 09:19:00,96.29,96.32,96.29,96.315,712800004.0
2009-06-04 09:20:00,96.315,96.32,96.295,96.3,1428600010.0
2009-06-04 09:21:00,96.295,96.3,96.28,96.28,312499998.0
2009-06-04 09:22:00,96.28,96.29,96.265,96.27,731799999.0
2009-06-04 09:23:00,96.27,96.28,96.26,96.265,805700001.0
2009-06-04 09:24:00,96.265,96.27,96.265,96.265,492399994.0
2009-06-04 09:25:00,96.26,96.29,96.21,96.22,716499999.0
2009-06-04 09:26:00,96.23,96.265,96.215,96.25,703799998.0
2009-06-04 09:27:00,96.25,96.285,96.23,96.285,707599999.0
2009-06-04 09:28:00,96.285,96.285,96.265,96.265,731800000.0
2009-06-04 09:29:00,96.27,96.28,96.265,96.27,426200002.0
2009-06-04 09:30:00,96.27,96.33,96.265,96.32,739799999.0
2009-06-04 09:31:00,96.325,96.385,96.32,96.355,1065600003.0
2009-06-04 09:32:00,96.355,96.36,96.315,96.335,903099999.0
2009-06-04 09:33:00,96.33,96.345,96.32,96.325,742999998.0
2009-06-04 09:34:00,96.33,96.34,96.315,96.315,701199999.0
2009-06-04 09:35:00,96.315,96.345,96.315,96.33,843800000.0
2009-06-04 09:36:00,96.33,96.35,96.315,96.345,903399994.0
2009-06-04 09:37:00,96.34,96.37,96.335,96.335,1119099998.0
2009-06-04 09:38:00,96.335,96.355,96.335,96.35,628099993.0
2009-06-04 09:39:00,96.35,96.36,96.305,96.305,941299993.0
2009-06-04 09:40:00,96.305,96.315,96.28,96.3,487399997.0
2009-06-04 09:41:00,96.3,96.315,96.27,96.275,680199999.0
2009-06-04 09:42:00,96.275,96.28,96.225,96.24,1060299994.0
2009-06-04 09:43:00,96.24,96.245,96.215,96.23,548400000.0
2009-06-04 09:44:00,96.23,96.24,96.17,96.18,929199998.0
2009-06-04 09:45:00,96.185,96.225,96.175,96.22,987000003.0
2009-06-04 09:46:00,96.225,96.265,96.22,96.255,954800002.0
2009-06-04 09:47:00,96.255,96.255,96.215,96.23,1122200000.0
2009-06-04 09:48:00,96.23,96.255,96.22,96.255,733000004.0
2009-06-04 09:49:00,96.255,96.255,96.165,96.185,1017199998.0
2009-06-04 09:50:00,96.185,96.2,96.16,96.18,663299999.0
2009-06-04 09:51:00,96.17,96.2,96.17,96.19,706799998.0
2009-06-04 09:52:00,96.2,96.23,96.185,96.2,775399998.0
2009-06-04 09:53:00,96.2,96.2,96.165,96.185,577599997.0
2009-06-04 09:54:00,96.19,96.215,96.185,96.195,635599998.0
2009-06-04 09:55:00,96.195,96.2,96.18,96.18,601600000.0
2009-06-04 09:56:00,96.18,96.19,96.16,96.18,612799999.0
2009-06-04 09:57:00,96.18,96.185,96.17,96.185,764200001.0
2009-06-04 09:58:00,96.185,96.185,96.18,96.18,361000000.0
2009-06-04 09:59:00,96.18,96.235,96.18,96.215,840600000.0
2009-06-04 10:00:00,96.22,96.255,96.22,96.24,905699999.0
2009-06-04 10:01:00,96.24,96.32,96.24,96.315,1094699996.0
2009-06-04 10:02:00,96.315,96.315,96.265,96.27,940799997.0
2009-06-04 10:03:00,96.27,96.31,96.27,96.29,762600001.0
2009-06-04 10:04:00,96.29,96.3,96.27,96.28,999099998.0
2009-06-04 10:05:00,96.285,96.305,96.27,96.285,870600001.0
2009-06-04 10:06:00,96.285,96.3,96.27,96.28,616200001.0
2009-06-04 10:07:00,96.28,96.29,96.265,96.27,938999998.0
2009-06-04 10:08:00,96.27,96.28,96.24,96.27,938000001.0
2009-06-04 10:09:00,96.27,96.275,96.23,96.23,714199997.0
2009-06-04 10:10:00,96.24,96.25,96.225,96.225,619400005.0
2009-06-04 10:11:00,96.23,96.245,96.2,96.235,433800003.0
2009-06-04 10:12:00,96.23,96.255,96.225,96.24,996800003.0
2009-06-04 10:13:00,96.24,96.24,96.21,96.23,468499998.0
2009-06-04 10:14:00,96.23,96.235,96.22,96.235,807600001.0
2009-06-04 10:15:00,96.23,96.235,96.22,96.225,652400000.0
2009-06-04 10:16:00,96.23,96.24,96.21,96.225,506500000.0
2009-06-04 10:17:00,96.22,96.28,96.22,96.23,851199999.0
2009-06-04 10:18:00,96.23,96.31,96.23,96.305,962000003.0
2009-06-04 10:19:00,96.305,96.315,96.3,96.315,1140199998.0
2009-06-04 10:20:00,96.305,96.31,96.285,96.31,966200001.0
2009-06-04 10:21:00,96.315,96.315,96.275,96.29,1161100001.0
2009-06-04 10:22:00,96.29,96.32,96.285,96.31,753600002.0
2009-06-04 10:23:00,96.315,96.335,96.305,96.33,962299999.0
2009-06-04 10:24:00,96.325,96.34,96.31,96.315,627200006.0
2009-06-04 10:25:00,96.32,96.33,96.315,96.33,583800000.0
2009-06-04 10:26:00,96.33,96.335,96.315,96.32,742399998.0
2009-06-04 10:27:00,96.325,96.335,96.31,96.33,831600002.0
2009-06-04 10:28:00,96.33,96.35,96.33,96.345,604599997.0
2009-06-04 10:29:00,96.345,96.345,96.32,96.32,839200001.0
2009-06-04 10:30:00,96.32,96.34,96.305,96.315,929800002.0
2009-06-04 10:31:00,96.32,96.335,96.31,96.335,589199999.0
2009-06-04 10:32:00,96.335,96.335,96.3,96.3,521799999.0
2009-06-04 10:33:00,96.3,96.305,96.275,96.29,441399998.0
2009-06-04 10:34:00,96.29,96.32,96.29,96.305,513600000.0
2009-06-04 10:35:00,96.305,96.33,96.28,96.285,766099999.0
2009-06-04 10:36:00,96.285,96.325,96.275,96.285,1074599991.0
2009-06-04 10:37:00,96.285,96.295,96.28,96.285,270799999.0
2009-06-04 10:38:00,96.285,96.3,96.285,96.3,240800000.0
2009-06-04 10:39:00,96.3,96.31,96.3,96.3,330600000.0
2009-06-04 10:40:00,96.3,96.31,96.275,96.285,512799997.0
2009-06-04 10:41:00,96.285,96.3,96.275,96.3,843300002.0
2009-06-04 10:42:00,96.3,96.3,96.245,96.275,795299999.0
2009-06-04 10:43:00,96.275,96.29,96.265,96.285,373100000.0
2009-06-04 10:44:00,96.285,96.3,96.285,96.295,309200000.0
2009-06-04 10:45:00,96.3,96.32,96.29,96.31,734100000.0
2009-06-04 10:46:00,96.31,96.32,96.285,96.295,442500003.0
2009-06-04 10:47:00,96.295,96.325,96.29,96.315,867699998.0
2009-06-04 10:48:00,96.32,96.32,96.285,96.3,650900001.0
2009-06-04 10:49:00,96.3,96.32,96.295,96.3,542400002.0
2009-06-04 10:50:00,96.3,96.3,96.275,96.29,541099999.0
2009-06-04 10:51:00,96.29,96.3,96.285,96.295,451800000.0
2009-06-04 10:52:00,96.295,96.32,96.29,96.3,1317299996.0
2009-06-04 10:53:00,96.3,96.31,96.295,96.305,849599999.0
2009-06-04 10:54:00,96.305,96.315,96.3,96.305,604400003.0
2009-06-04 10:55:00,96.305,96.305,96.295,96.3,393000001.0
2009-06-04 10:56:00,96.3,96.335,96.29,96.335,826800000.0
2009-06-04 10:57:00,96.345,96.35,96.315,96.33,1028800001.0
2009-06-04 10:58:00,96.33,96.36,96.33,96.36,710399999.0
2009-06-04 10:59:00,96.36,96.44,96.355,96.44,1075099998.0
2009-06-04 11:00:00,96.46,96.51,96.455,96.46,916300002.0
2009-06-04 11:01:00,96.46,96.47,96.435,96.46,1370300010.0
2009-06-04 11:02:00,96.47,96.47,96.42,96.425,962600004.0
2009-06-04 11:03:00,96.425,96.43,96.4,96.405,734800004.0
2009-06-04 11:04:00,96.405,96.405,96.37,96.385,341000000.0
2009-06-04 11:05:00,96.39,96.45,96.385,96.45,740100002.0
2009-06-04 11:06:00,96.46,96.515,96.45,96.505,710800000.0
2009-06-04 11:07:00,96.51,96.58,96.505,96.57,1042000007.0
2009-06-04 11:08:00,96.57,96.575,96.54,96.565,1170800004.0
2009-06-04 11:09:00,96.58,96.58,96.55,96.56,623900001.0
2009-06-04 11:10:00,96.55,96.56,96.535,96.545,540300002.0
2009-06-04 11:11:00,96.545,96.56,96.535,96.55,977000000.0
2009-06-04 11:12:00,96.55,96.555,96.535,96.555,826600000.0
2009-06-04 11:13:00,96.56,96.615,96.56,96.595,998200002.0
2009-06-04 11:14:00,96.595,96.635,96.585,96.63,817999998.0
2009-06-04 11:15:00,96.635,96.65,96.61,96.65,920699999.0
2009-06-04 11:16:00,96.64,96.66,96.63,96.635,935699997.0
2009-06-04 11:17:00,96.65,96.67,96.635,96.65,1114199998.0
2009-06-04 11:18:00,96.655,96.66,96.615,96.645,955099998.0
2009-06-04 11:19:00,96.65,96.7,96.64,96.645,1112700002.0
2009-06-04 11:20:00,96.645,96.65,96.59,96.59,1053800001.0
2009-06-04 11:21:00,96.595,96.61,96.575,96.585,788599998.0
2009-06-04 11:22:00,96.59,96.59,96.535,96.565,1138600001.0
2009-06-04 11:23:00,96.56,96.58,96.535,96.58,884100001.0
2009-06-04 11:24:00,96.585,96.605,96.58,96.6,622400000.0
2009-06-04 11:25:00,96.605,96.615,96.595,96.61,854600003.0
2009-06-04 11:26:00,96.605,96.61,96.58,96.585,762800003.0
2009-06-04 11:27:00,96.585,96.59,96.565,96.565,387600001.0
2009-06-04 11:28:00,96.565,96.57,96.555,96.56,777600002.0
2009-06-04 11:29:00,96.565,96.57,96.55,96.555,828999997.0
2009-06-04 11:30:00,96.555,96.58,96.555,96.565,807799998.0
2009-06-04 11:31:00,96.565,96.6,96.565,96.595,754500002.0
2009-06-04 11:32:00,96.6,96.6,96.56,96.57,826400004.0
2009-06-04 11:33:00,96.565,96.58,96.56,96.57,420600001.0
2009-06-04 11:34:00,96.57,96.57,96.54,96.55,427600001.0
2009-06-04 11:35:00,96.55,96.55,96.51,96.52,397600000.0
2009-06-04 11:36:00,96.525,96.53,96.51,96.53,525400000.0
2009-06-04 11:37:00,96.53,96.54,96.51,96.54,543200000.0
2009-06-04 11:38:00,96.54,96.555,96.54,96.55,654400005.0
2009-06-04 11:39:00,96.545,96.545,96.54,96.545,92200000.0
2009-06-04 11:40:00,96.545,96.6,96.545,96.6,715400001.0
2009-06-04 11:41:00,96.6,96.605,96.545,96.555,719800002.0
2009-06-04 11:42:00,96.55,96.58,96.525,96.56,651300000.0
2009-06-04 11:43:00,96.56,96.56,96.525,96.53,651100002.0
2009-06-04 11:44:00,96.535,96.56,96.525,96.53,935799999.0
2009-06-04 11:45:00,96.53,96.54,96.53,96.54,475600001.0
2009-06-04 11:46:00,96.535,96.56,96.53,96.55,727599998.0
2009-06-04 11:47:00,96.555,96.58,96.545,96.575,469600001.0
2009-06-04 11:48:00,96.575,96.6,96.575,96.58,749799996.0
2009-06-04 11:49:00,96.58,96.595,96.58,96.59,152600000.0
2009-06-04 11:50:00,96.59,96.595,96.585,96.59,338600000.0
2009-06-04 11:51:00,96.59,96.59,96.575,96.585,416600000.0
2009-06-04 11:52:00,96.59,96.59,96.56,96.56,331700000.0
2009-06-04 11:53:00,96.56,96.58,96.55,96.575,634600001.0
2009-06-04 11:54:00,96.58,96.635,96.58,96.635,1208800000.0
2009-06-04 11:55:00,96.635,96.655,96.62,96.64,934000000.0
2009-06-04 11:56:00,96.64,96.64,96.6,96.6,835600000.0
2009-06-04 11:57:00,96.6,96.61,96.585,96.61,551399999.0
2009-06-04 11:58:00,96.6,96.6,96.565,96.595,710500000.0
2009-06-04 11:59:00,96.595,96.595,96.55,96.555,1115000006.0
2009-06-04 12:00:00,96.55,96.56,96.545,96.55,662999999.0
2009-06-04 12:01:00,96.555,96.56,96.515,96.545,893999997.0
2009-06-04 12:02:00,96.545,96.555,96.53,96.54,368600001.0
2009-06-04 12:03:00,96.54,96.59,96.54,96.585,686800000.0
2009-06-04 12:04:00,96.585,96.59,96.575,96.585,242000000.0
2009-06-04 12:05:00,96.58,96.58,96.565,96.575,167300000.0
2009-06-04 12:06:00,96.58,96.58,96.565,96.57,283200000.0
2009-06-04 12:07:00,96.57,96.61,96.57,96.595,640199999.0
2009-06-04 12:08:00,96.595,96.595,96.52,96.53,886100000.0
2009-06-04 12:09:00,96.515,96.53,96.455,96.47,930200000.0
2009-06-04 12:10:00,96.465,96.535,96.465,96.53,776900000.0
2009-06-04 12:11:00,96.53,96.545,96.53,96.535,385500000.0
2009-06-04 12:12:00,96.54,96.555,96.53,96.555,620400000.0
2009-06-04 12:13:00,96.555,96.575,96.54,96.55,805200001.0
2009-06-04 12:14:00,96.55,96.555,96.51,96.52,584200001.0
2009-06-04 12:15:00,96.515,96.52,96.505,96.51,434200000.0
2009-06-04 12:16:00,96.51,96.51,96.445,96.445,645200000.0
2009-06-04 12:17:00,96.445,96.445,96.425,96.43,653200000.0
2009-06-04 12:18:00,96.43,96.44,96.415,96.42,967400008.0
2009-06-04 12:19:00,96.42,96.435,96.385,96.395,520599998.0
2009-06-04 12:20:00,96.395,96.47,96.39,96.47,809200001.0
2009-06-04 12:21:00,96.465,96.485,96.45,96.475,395800000.0
2009-06-04 12:22:00,96.475,96.48,96.45,96.48,556500000.0
2009-06-04 12:23:00,96.48,96.485,96.475,96.48,178400000.0
2009-06-04 12:24:00,96.485,96.485,96.475,96.48,114000000.0
2009-06-04 12:25:00,96.475,96.49,96.46,96.48,358500001.0
2009-06-04 12:26:00,96.48,96.52,96.48,96.515,803800000.0
2009-06-04 12:27:00,96.51,96.555,96.51,96.535,598000002.0
2009-06-04 12:28:00,96.535,96.54,96.51,96.535,688000000.0
2009-06-04 12:29:00,96.535,96.56,96.535,96.55,626200000.0
2009-06-04 12:30:00,96.55,96.58,96.55,96.565,1162799993.0
2009-06-04 12:31:00,96.56,96.59,96.56,96.56,626799999.0
2009-06-04 12:32:00,96.56,96.575,96.53,96.53,919800010.0
2009-06-04 12:33:00,96.525,96.545,96.485,96.5,741599999.0
2009-06-04 12:34:00,96.5,96.505,96.43,96.45,1061900004.0
2009-06-04 12:35:00,96.46,96.51,96.455,96.49,601599999.0
2009-06-04 12:36:00,96.485,96.49,96.465,96.465,570800000.0
2009-06-04 12:37:00,96.48,96.53,96.47,96.525,843300001.0
2009-06-04 12:38:00,96.525,96.525,96.475,96.48,731100003.0
2009-06-04 12:39:00,96.485,96.49,96.475,96.485,584800003.0
2009-06-04 12:40:00,96.48,96.505,96.48,96.485,678799997.0
2009-06-04 12:41:00,96.485,96.495,96.48,96.49,259399999.0
2009-06-04 12:42:00,96.49,96.49,96.45,96.455,676799999.0
2009-06-04 12:43:00,96.47,96.475,96.445,96.45,528999997.0
2009-06-04 12:44:00,96.45,96.49,96.45,96.475,619699998.0
2009-06-04 12:45:00,96.475,96.5,96.475,96.495,310600000.0
2009-06-04 12:46:00,96.49,96.5,96.44,96.5,393800000.0
2009-06-04 12:47:00,96.5,96.5,96.45,96.45,381999999.0
2009-06-04 12:48:00,96.45,96.49,96.45,96.485,858200000.0
2009-06-04 12:49:00,96.485,96.495,96.475,96.48,174600001.0
2009-06-04 12:50:00,96.48,96.495,96.475,96.485,434600000.0
2009-06-04 12:51:00,96.49,96.49,96.47,96.485,528400002.0
2009-06-04 12:52:00,96.485,96.49,96.48,96.485,183600000.0
2009-06-04 12:53:00,96.49,96.495,96.485,96.495,232600000.0
2009-06-04 12:54:00,96.495,96.505,96.49,96.495,409600003.0
2009-06-04 12:55:00,96.495,96.55,96.49,96.55,617199998.0
2009-06-04 12:56:00,96.55,96.555,96.54,96.54,475600003.0
2009-06-04 12:57:00,96.54,96.555,96.525,96.545,668400007.0
2009-06-04 12:58:00,96.545,96.56,96.54,96.54,396599999.0
2009-06-04 12:59:00,96.535,96.54,96.52,96.54,362800000.0
2009-06-04 13:00:00,96.54,96.57,96.515,96.52,695799998.0
2009-06-04 13:01:00,96.52,96.535,96.51,96.52,391000001.0
2009-06-04 13:02:00,96.515,96.54,96.515,96.54,534400001.0
2009-06-04 13:03:00,96.54,96.565,96.54,96.56,687000000.0
2009-06-04 13:04:00,96.56,96.58,96.525,96.57,846300001.0
2009-06-04 13:05:00,96.56,96.585,96.555,96.565,707999996.0
2009-06-04 13:06:00,96.575,96.58,96.565,96.565,657199998.0
2009-06-04 13:07:00,96.57,96.585,96.565,96.575,985199997.0
2009-06-04 13:08:00,96.57,96.585,96.565,96.575,1110799995.0
2009-06-04 13:09:00,96.57,96.59,96.57,96.585,894200000.0
2009-06-04 13:10:00,96.585,96.585,96.565,96.565,466200001.0
2009-06-04 13:11:00,96.565,96.585,96.54,96.585,743600002.0
2009-06-04 13:12:00,96.58,96.62,96.56,96.57,1028100002.0
2009-06-04 13:13:00,96.565,96.615,96.56,96.6,776399999.0
2009-06-04 13:14:00,96.6,96.62,96.595,96.595,631400001.0
2009-06-04 13:15:00,96.595,96.62,96.59,96.6,560299998.0
2009-06-04 13:16:00,96.605,96.65,96.595,96.615,1026199999.0
2009-06-04 13:17:00,96.615,96.685,96.615,96.675,1358900002.0
2009-06-04 13:18:00,96.67,96.675,96.625,96.625,872799997.0
2009-06-04 13:19:00,96.62,96.63,96.61,96.615,1035399999.0
2009-06-04 13:20:00,96.615,96.65,96.615,96.63,771000001.0
2009-06-04 13:21:00,96.63,96.66,96.63,96.645,841899998.0
2009-06-04 13:22:00,96.645,96.645,96.57,96.57,523100000.0
2009-06-04 13:23:00,96.57,96.595,96.57,96.59,785800003.0
2009-06-04 13:24:00,96.585,96.62,96.58,96.615,758800000.0
2009-06-04 13:25:00,96.615,96.62,96.58,96.59,646200005.0
2009-06-04 13:26:00,96.59,96.595,96.56,96.56,415700000.0
2009-06-04 13:27:00,96.56,96.6,96.54,96.55,694799996.0
2009-06-04 13:28:00,96.555,96.605,96.545,96.545,1105599996.0
2009-06-04 13:29:00,96.545,96.585,96.545,96.555,549699998.0
2009-06-04 13:30:00,96.55,96.565,96.535,96.56,737799995.0
2009-06-04 13:31:00,96.555,96.56,96.52,96.53,827200001.0
2009-06-04 13:32:00,96.525,96.535,96.525,96.53,183999999.0
2009-06-04 13:33:00,96.53,96.595,96.53,96.555,357799999.0
2009-06-04 13:34:00,96.56,96.585,96.56,96.57,456000000.0
2009-06-04 13:35:00,96.57,96.605,96.555,96.6,810599996.0
2009-06-04 13:36:00,96.6,96.61,96.59,96.605,768600003.0
2009-06-04 13:37:00,96.605,96.605,96.555,96.57,879300006.0
2009-06-04 13:38:00,96.57,96.61,96.565,96.605,1015299994.0
2009-06-04 13:39:00,96.6,96.6,96.575,96.575,623599998.0
2009-06-04 13:40:00,96.575,96.605,96.555,96.56,686099997.0
2009-06-04 13:41:00,96.56,96.6,96.56,96.6,515099997.0
2009-06-04 13:42:00,96.6,96.65,96.595,96.625,495900000.0
2009-06-04 13:43:00,96.62,96.655,96.6,96.62,379000002.0
2009-06-04 13:44:00,96.62,96.66,96.61,96.615,282100000.0
2009-06-04 13:45:00,96.615,96.67,96.615,96.635,359500000.0
2009-06-04 13:46:00,96.64,96.66,96.56,96.59,710799999.0
2009-06-04 13:47:00,96.59,96.635,96.53,96.54,514400000.0
2009-06-04 13:48:00,96.535,96.59,96.515,96.585,451700002.0
2009-06-04 13:49:00,96.585,96.62,96.585,96.62,736299997.0
2009-06-04 13:50:00,96.615,96.63,96.6,96.61,919799999.0
2009-06-04 13:51:00,96.61,96.62,96.555,96.565,562599998.0
2009-06-04 13:52:00,96.565,96.585,96.55,96.585,252800000.0
2009-06-04 13:53:00,96.585,96.615,96.58,96.6,350499999.0
2009-06-04 13:54:00,96.595,96.62,96.595,96.6,317600000.0
2009-06-04 13:55:00,96.6,96.65,96.595,96.63,563700001.0
2009-06-04 13:56:00,96.63,96.66,96.58,96.595,1149199994.0
2009-06-04 13:57:00,96.585,96.68,96.585,96.67,824900003.0
2009-06-04 13:58:00,96.67,96.705,96.655,96.685,891900000.0
2009-06-04 13:59:00,96.685,96.785,96.68,96.765,883800000.0
2009-06-04 14:00:00,96.765,96.775,96.66,96.67,585800000.0
2009-06-04 14:01:00,96.675,96.715,96.595,96.605,1148900002.0
2009-06-04 14:02:00,96.605,96.725,96.605,96.7,1046400001.0
2009-06-04 14:03:00,96.695,96.695,96.595,96.645,724200002.0
2009-06-04 14:04:00,96.645,96.705,96.595,96.68,1160600000.0
2009-06-04 14:05:00,96.68,96.72,96.68,96.7,903600001.0
2009-06-04 14:06:00,96.695,96.71,96.675,96.685,662700001.0
2009-06-04 14:07:00,96.685,96.71,96.63,96.635,584600001.0
2009-06-04 14:08:00,96.655,96.73,96.655,96.675,924500003.0
2009-06-04 14:09:00,96.68,96.74,96.66,96.725,880400001.0
2009-06-04 14:10:00,96.725,96.735,96.685,96.72,1107899999.0
2009-06-04 14:11:00,96.715,96.73,96.65,96.69,956500001.0
2009-06-04 14:12:00,96.68,96.73,96.68,96.705,639000004.0
2009-06-04 14:13:00,96.71,96.735,96.705,96.72,453500000.0
2009-06-04 14:14:00,96.715,96.765,96.695,96.71,739800003.0
2009-06-04 14:15:00,96.71,96.75,96.7,96.735,961300005.0
2009-06-04 14:16:00,96.735,96.75,96.7,96.725,891399998.0
2009-06-04 14:17:00,96.725,96.725,96.695,96.715,968000000.0
2009-06-04 14:18:00,96.715,96.745,96.71,96.735,1056000007.0
2009-06-04 14:19:00,96.735,96.825,96.735,96.785,1279500011.0
2009-06-04 14:20:00,96.785,96.8,96.765,96.8,991799995.0
2009-06-04 14:21:00,96.8,96.825,96.78,96.795,664999997.0
2009-06-04 14:22:00,96.785,96.805,96.785,96.8,756700000.0
2009-06-04 14:23:00,96.795,96.81,96.755,96.755,645099999.0
2009-06-04 14:24:00,96.755,96.8,96.665,96.725,590600000.0
2009-06-04 14:25:00,96.725,96.77,96.715,96.74,1086800001.0
2009-06-04 14:26:00,96.74,96.8,96.74,96.765,701699996.0
2009-06-04 14:27:00,96.765,96.77,96.73,96.73,530199997.0
2009-06-04 14:28:00,96.73,96.735,96.705,96.705,332600001.0
2009-06-04 14:29:00,96.715,96.74,96.63,96.73,845900007.0
2009-06-04 14:30:00,96.73,96.795,96.725,96.765,605200001.0
2009-06-04 14:31:00,96.76,96.78,96.755,96.755,437599999.0
2009-06-04 14:32:00,96.76,96.76,96.695,96.735,412599998.0
2009-06-04 14:33:00,96.73,96.765,96.73,96.76,343600000.0
2009-06-04 14:34:00,96.76,96.77,96.755,96.765,614600004.0
2009-06-04 14:35:00,96.76,96.77,96.74,96.74,841199999.0
2009-06-04 14:36:00,96.74,96.74,96.72,96.72,986600003.0
2009-06-04 14:37:00,96.725,96.79,96.725,96.75,735600003.0
2009-06-04 14:38:00,96.75,96.76,96.735,96.755,425400003.0
2009-06-04 14:39:00,96.75,96.75,96.705,96.73,650500000.0
2009-06-04 14:40:00,96.73,96.74,96.71,96.735,360100000.0
2009-06-04 14:41:00,96.735,96.75,96.71,96.745,713000001.0
2009-06-04 14:42:00,96.745,96.82,96.745,96.81,1566600003.0
2009-06-04 14:43:00,96.81,96.845,96.805,96.84,1117099997.0
2009-06-04 14:44:00,96.84,96.87,96.835,96.84,1888000004.0
2009-06-04 14:45:00,96.84,96.84,96.785,96.81,907800001.0
2009-06-04 14:46:00,96.81,96.81,96.78,96.8,766200001.0
2009-06-04 14:47:00,96.8,96.8,96.765,96.78,582000000.0
2009-06-04 14:48:00,96.78,96.79,96.735,96.77,677400002.0
2009-06-04 14:49:00,96.775,96.795,96.745,96.78,917400000.0
2009-06-04 14:50:00,96.775,96.79,96.715,96.75,535300000.0
2009-06-04 14:51:00,96.75,96.75,96.7,96.72,618800001.0
2009-06-04 14:52:00,96.72,96.735,96.7,96.705,505700001.0
2009-06-04 14:53:00,96.705,96.755,96.69,96.745,777599999.0
2009-06-04 14:54:00,96.75,96.79,96.745,96.75,1013600001.0
2009-06-04 14:55:00,96.75,96.755,96.705,96.735,802700002.0
2009-06-04 14:56:00,96.735,96.84,96.73,96.795,1112399999.0
2009-06-04 14:57:00,96.805,96.805,96.75,96.77,647500001.0
2009-06-04 14:58:00,96.76,96.76,96.685,96.72,897600001.0
2009-06-04 14:59:00,96.72,96.775,96.705,96.715,565000001.0
2009-06-04 15:00:00,96.715,96.74,96.695,96.715,903599999.0
2009-06-04 15:01:00,96.71,96.72,96.68,96.7,824799997.0
2009-06-04 15:02:00,96.695,96.715,96.675,96.675,525200001.0
2009-06-04 15:03:00,96.68,96.7,96.67,96.69,729800004.0
2009-06-04 15:04:00,96.69,96.69,96.625,96.64,577600002.0
2009-06-04 15:05:00,96.635,96.67,96.635,96.64,666200004.0
2009-06-04 15:06:00,96.64,96.64,96.595,96.615,542600002.0
2009-06-04 15:07:00,96.615,96.63,96.56,96.56,632999999.0
2009-06-04 15:08:00,96.56,96.56,96.505,96.555,903399997.0
2009-06-04 15:09:00,96.565,96.625,96.53,96.615,960999999.0
2009-06-04 15:10:00,96.615,96.62,96.575,96.575,919400004.0
2009-06-04 15:11:00,96.58,96.605,96.565,96.59,709800000.0
2009-06-04 15:12:00,96.595,96.615,96.57,96.605,691699999.0
2009-06-04 15:13:00,96.605,96.605,96.545,96.545,1147400006.0
2009-06-04 15:14:00,96.55,96.6,96.535,96.595,691800000.0
2009-06-04 15:15:00,96.59,96.6,96.55,96.595,628000002.0
2009-06-04 15:16:00,96.605,96.605,96.56,96.565,361800001.0
2009-06-04 15:17:00,96.565,96.575,96.515,96.515,315800000.0
2009-06-04 15:18:00,96.525,96.555,96.465,96.48,675600001.0
2009-06-04 15:19:00,96.48,96.49,96.395,96.395,372800000.0
2009-06-04 15:20:00,96.395,96.42,96.33,96.345,347700000.0
2009-06-04 15:21:00,96.36,96.475,96.36,96.465,740100000.0
2009-06-04 15:22:00,96.465,96.465,96.37,96.385,615400000.0
2009-06-04 15:23:00,96.38,96.45,96.38,96.41,914099998.0
2009-06-04 15:24:00,96.41,96.415,96.37,96.41,399499998.0
2009-06-04 15:25:00,96.41,96.415,96.31,96.36,822300002.0
2009-06-04 15:26:00,96.355,96.44,96.355,96.415,1298899995.0
2009-06-04 15:27:00,96.42,96.44,96.385,96.425,1504199997.0
2009-06-04 15:28:00,96.425,96.44,96.42,96.425,725000000.0
2009-06-04 15:29:00,96.43,96.475,96.42,96.47,774800000.0
2009-06-04 15:30:00,96.47,96.475,96.43,96.43,660600001.0
2009-06-04 15:31:00,96.43,96.475,96.42,96.455,726799997.0
2009-06-04 15:32:00,96.455,96.455,96.41,96.435,489400004.0
2009-06-04 15:33:00,96.43,96.44,96.43,96.43,446199999.0
2009-06-04 15:34:00,96.43,96.45,96.43,96.445,1070499992.0
2009-06-04 15:35:00,96.445,96.455,96.42,96.42,1407100002.0
2009-06-04 15:36:00,96.425,96.46,96.415,96.46,557200000.0
2009-06-04 15:37:00,96.46,96.47,96.45,96.465,417999998.0
2009-06-04 15:38:00,96.46,96.47,96.39,96.46,504600001.0
2009-06-04 15:39:00,96.465,96.47,96.42,96.425,671599997.0
2009-06-04 15:40:00,96.42,96.465,96.42,96.44,517300000.0
2009-06-04 15:41:00,96.44,96.45,96.43,96.435,449399999.0
2009-06-04 15:42:00,96.43,96.44,96.42,96.425,537799999.0
2009-06-04 15:43:00,96.425,96.44,96.4,96.41,448800000.0
2009-06-04 15:44:00,96.405,96.405,96.365,96.37,515000000.0
2009-06-04 15:45:00,96.37,96.38,96.32,96.34,657800001.0
2009-06-04 15:46:00,96.335,96.345,96.285,96.285,581500000.0
2009-06-04 15:47:00,96.285,96.385,96.285,96.375,667600001.0
2009-06-04 15:48:00,96.375,96.415,96.37,96.41,440000000.0
2009-06-04 15:49:00,96.405,96.41,96.375,96.385,544699999.0
2009-06-04 15:50:00,96.38,96.38,96.345,96.37,321200000.0
2009-06-04 15:51:00,96.37,96.395,96.36,96.38,791399998.0
2009-06-04 15:52:00,96.385,96.42,96.355,96.415,576900000.0
2009-06-04 15:53:00,96.415,96.43,96.385,96.425,605300001.0
2009-06-04 15:54:00,96.425,96.43,96.4,96.42,609399996.0
2009-06-04 15:55:00,96.425,96.43,96.39,96.405,928499999.0
2009-06-04 15:56:00,96.405,96.41,96.385,96.39,605599998.0
2009-06-04 15:57:00,96.4,96.415,96.4,96.415,433600000.0
2009-06-04 15:58:00,96.415,96.43,96.385,96.395,526000001.0
2009-06-04 15:59:00,96.39,96.425,96.39,96.39,397600001.0
2009-06-04 16:00:00,96.39,96.42,96.39,96.405,583000003.0
2009-06-04 16:01:00,96.4,96.42,96.4,96.41,378800000.0
2009-06-04 16:02:00,96.415,96.43,96.41,96.415,172800000.0
2009-06-04 16:03:00,96.415,96.42,96.34,96.34,653200001.0
2009-06-04 16:04:00,96.34,96.345,96.31,96.34,362200000.0
2009-06-04 16:05:00,96.34,96.385,96.34,96.36,985699998.0
2009-06-04 16:06:00,96.36,96.36,96.315,96.33,780200001.0
2009-06-04 16:07:00,96.34,96.345,96.3,96.345,928200004.0
2009-06-04 16:08:00,96.345,96.385,96.34,96.375,948000004.0
2009-06-04 16:09:00,96.38,96.385,96.32,96.35,915300003.0
2009-06-04 16:10:00,96.335,96.34,96.32,96.32,503299998.0
2009-06-04 16:11:00,96.325,96.325,96.24,96.275,528500000.0
2009-06-04 16:12:00,96.275,96.275,96.19,96.21,454100003.0
2009-06-04 16:13:00,96.21,96.26,96.21,96.245,601600001.0
2009-06-04 16:14:00,96.245,96.28,96.245,96.27,327500000.0
2009-06-04 16:15:00,96.26,96.33,96.26,96.32,456200001.0
2009-06-04 16:16:00,96.32,96.32,96.275,96.285,911800005.0
2009-06-04 16:17:00,96.285,96.285,96.225,96.225,581200005.0
2009-06-04 16:18:00,96.22,96.255,96.21,96.255,439000003.0
2009-06-04 16:19:00,96.255,96.26,96.215,96.235,562200002.0
2009-06-04 16:20:00,96.235,96.24,96.19,96.19,422400000.0
2009-06-04 16:21:00,96.185,96.22,96.155,96.2,711399998.0
2009-06-04 16:22:00,96.2,96.21,96.175,96.19,412300000.0
2009-06-04 16:23:00,96.19,96.195,96.175,96.185,424600001.0
2009-06-04 16:24:00,96.19,96.265,96.18,96.265,350400000.0
2009-06-04 16:25:00,96.26,96.31,96.255,96.27,609699999.0
2009-06-04 16:26:00,96.27,96.315,96.26,96.3,758699997.0
2009-06-04 16:27:00,96.3,96.3,96.25,96.25,1170199998.0
2009-06-04 16:28:00,96.24,96.28,96.225,96.25,876300003.0
2009-06-04 16:29:00,96.25,96.27,96.25,96.27,581499999.0
2009-06-04 16:30:00,96.27,96.29,96.26,96.27,1025500003.0
2009-06-04 16:31:00,96.27,96.345,96.27,96.33,1133300005.0
2009-06-04 16:32:00,96.33,96.33,96.28,96.28,894199997.0
2009-06-04 16:33:00,96.29,96.29,96.28,96.285,403200001.0
2009-06-04 16:34:00,96.285,96.335,96.285,96.325,424500000.0
2009-06-04 16:35:00,96.325,96.37,96.315,96.365,470099999.0
2009-06-04 16:36:00,96.365,96.365,96.315,96.315,347900000.0
2009-06-04 16:37:00,96.305,96.34,96.305,96.34,278400000.0
2009-06-04 16:38:00,96.34,96.36,96.34,96.36,241400000.0
2009-06-04 16:39:00,96.36,96.375,96.35,96.36,241000000.0
2009-06-04 16:40:00,96.36,96.36,96.34,96.35,133200000.0
2009-06-04 16:41:00,96.35,96.36,96.335,96.335,270900000.0
2009-06-04 16:42:00,96.335,96.335,96.315,96.325,677800000.0
2009-06-04 16:43:00,96.32,96.325,96.29,96.29,294600000.0
2009-06-04 16:44:00,96.29,96.295,96.265,96.275,588000003.0
2009-06-04 16:45:00,96.285,96.295,96.27,96.28,425600000.0
2009-06-04 16:46:00,96.285,96.29,96.27,96.28,614599998.0
2009-06-04 16:47:00,96.28,96.3,96.28,96.3,347500000.0
2009-06-04 16:48:00,96.305,96.36,96.305,96.36,309600000.0
2009-06-04 16:49:00,96.375,96.41,96.375,96.4,513899999.0
2009-06-04 16:50:00,96.41,96.46,96.41,96.445,1083799990.0
2009-06-04 16:51:00,96.445,96.47,96.44,96.46,965199996.0
2009-06-04 16:52:00,96.455,96.47,96.445,96.465,1021800002.0
2009-06-04 16:53:00,96.465,96.47,96.455,96.46,677799998.0
2009-06-04 16:54:00,96.46,96.46,96.41,96.41,501400000.0
2009-06-04 16:55:00,96.41,96.41,96.385,96.39,753800002.0
2009-06-04 16:56:00,96.38,96.39,96.35,96.38,525000000.0
2009-06-04 16:57:00,96.38,96.44,96.38,96.43,821799993.0
2009-06-04 16:58:00,96.425,96.43,96.36,96.36,608999998.0
2009-06-04 16:59:00,96.365,96.38,96.34,96.35,703999997.0
2009-06-04 17:00:00,96.36,96.36,96.34,96.35,396999999.0
2009-06-04 17:01:00,96.35,96.36,96.33,96.335,426199998.0
2009-06-04 17:02:00,96.335,96.36,96.33,96.35,605600001.0
2009-06-04 17:03:00,96.345,96.37,96.34,96.355,301999996.0
2009-06-04 17:04:00,96.355,96.355,96.34,96.35,91999999.0
2009-06-04 17:05:00,96.345,96.35,96.33,96.345,343999996.0
2009-06-04 17:06:00,96.345,96.36,96.33,96.34,535999999.0
2009-06-04 17:07:00,96.335,96.34,96.32,96.33,238000000.0
2009-06-04 17:08:00,96.325,96.335,96.32,96.32,131000000.0
2009-06-04 17:09:00,96.32,96.35,96.32,96.35,391599994.0
2009-06-04 17:10:00,96.35,96.36,96.325,96.34,589099995.0
2009-06-04 17:11:00,96.34,96.345,96.335,96.34,216000000.0
2009-06-04 17:12:00,96.34,96.345,96.32,96.325,367199997.0
2009-06-04 17:13:00,96.32,96.36,96.32,96.345,350700001.0
2009-06-04 17:14:00,96.345,96.345,96.33,96.33,122999999.0
2009-06-04 17:15:00,96.33,96.335,96.3,96.31,602699995.0
2009-06-04 17:16:00,96.31,96.345,96.31,96.33,356800000.0
2009-06-04 17:17:00,96.33,96.34,96.3,96.3,337400000.0
2009-06-04 17:18:00,96.305,96.33,96.3,96.33,512800004.0
2009-06-04 17:19:00,96.325,96.34,96.32,96.33,418599999.0
2009-06-04 17:20:00,96.33,96.34,96.31,96.31,383999999.0
2009-06-04 17:21:00,96.31,96.345,96.31,96.33,481699999.0
2009-06-04 17:22:00,96.33,96.34,96.32,96.33,506999996.0
2009-06-04 17:23:00,96.33,96.34,96.33,96.33,707299996.0
2009-06-04 17:24:00,96.33,96.34,96.32,96.34,282799997.0
2009-06-04 17:25:00,96.34,96.35,96.33,96.33,330800000.0
2009-06-04 17:26:00,96.33,96.345,96.315,96.32,360200000.0
2009-06-04 17:27:00,96.32,96.33,96.31,96.31,595799999.0
2009-06-04 17:28:00,96.31,96.32,96.265,96.27,955100002.0
2009-06-04 17:29:00,96.27,96.32,96.27,96.29,545800000.0
2009-06-04 17:30:00,96.29,96.315,96.28,96.295,481500000.0
2009-06-04 17:31:00,96.295,96.305,96.275,96.305,524600000.0
2009-06-04 17:32:00,96.305,96.315,96.3,96.31,466000001.0
2009-06-04 17:33:00,96.31,96.325,96.3,96.325,417800000.0
2009-06-04 17:34:00,96.325,96.34,96.32,96.34,524199999.0
2009-06-04 17:35:00,96.34,96.34,96.325,96.33,528000002.0
2009-06-04 17:36:00,96.33,96.37,96.325,96.365,541799997.0
2009-06-04 17:37:00,96.37,96.395,96.36,96.37,697799999.0
2009-06-04 17:38:00,96.37,96.42,96.36,96.4,560800000.0
2009-06-04 17:39:00,96.41,96.43,96.4,96.43,528999998.0
2009-06-04 17:40:00,96.43,96.43,96.385,96.39,443200000.0
2009-06-04 17:41:00,96.385,96.39,96.36,96.375,348200000.0
2009-06-04 17:42:00,96.375,96.42,96.37,96.42,524000000.0
2009-06-04 17:43:00,96.42,96.435,96.42,96.43,400800000.0
2009-06-04 17:44:00,96.44,96.45,96.42,96.42,266599998.0
2009-06-04 17:45:00,96.42,96.42,96.38,96.41,813200001.0
2009-06-04 17:46:00,96.4,96.415,96.39,96.395,620000001.0
2009-06-04 17:47:00,96.395,96.425,96.395,96.42,380199999.0
2009-06-04 17:48:00,96.42,96.42,96.395,96.4,790400002.0
2009-06-04 17:49:00,96.4,96.4,96.39,96.39,331200002.0
2009-06-04 17:50:00,96.39,96.42,96.39,96.405,205000001.0
2009-06-04 17:51:00,96.405,96.41,96.4,96.41,465199995.0
2009-06-04 17:52:00,96.41,96.41,96.4,96.4,399800000.0
2009-06-04 17:53:00,96.4,96.4,96.38,96.385,388399999.0
2009-06-04 17:54:00,96.375,96.375,96.325,96.34,432300000.0
2009-06-04 17:55:00,96.34,96.38,96.34,96.375,572600000.0
2009-06-04 17:56:00,96.375,96.42,96.37,96.405,658400000.0
2009-06-04 17:57:00,96.4,96.41,96.395,96.405,362000000.0
2009-06-04 17:58:00,96.405,96.415,96.4,96.405,367400000.0
2009-06-04 17:59:00,96.405,96.405,96.37,96.375,726399996.0
2009-06-04 18:00:00,96.375,96.38,96.36,96.37,478000001.0
2009-06-04 18:01:00,96.37,96.375,96.34,96.34,369800000.0
2009-06-04 18:02:00,96.34,96.395,96.34,96.385,639400001.0
2009-06-04 18:03:00,96.385,96.39,96.38,96.38,484599999.0
2009-06-04 18:04:00,96.385,96.4,96.36,96.36,392199999.0
2009-06-04 18:05:00,96.355,96.36,96.335,96.35,285800001.0
2009-06-04 18:06:00,96.35,96.38,96.35,96.35,381000000.0
2009-06-04 18:07:00,96.35,96.36,96.35,96.36,229600000.0
2009-06-04 18:08:00,96.355,96.385,96.35,96.385,322800000.0
2009-06-04 18:09:00,96.385,96.42,96.385,96.42,356800000.0
2009-06-04 18:10:00,96.42,96.42,96.4,96.4,472800000.0
2009-06-04 18:11:00,96.4,96.44,96.4,96.43,548400000.0
2009-06-04 18:12:00,96.43,96.43,96.4,96.4,693800000.0
2009-06-04 18:13:00,96.4,96.4,96.38,96.39,591600000.0
2009-06-04 18:14:00,96.385,96.395,96.37,96.38,394799996.0
2009-06-04 18:15:00,96.38,96.465,96.38,96.46,497399998.0
2009-06-04 18:16:00,96.455,96.46,96.4,96.43,593600001.0
2009-06-04 18:17:00,96.43,96.445,96.42,96.43,300600001.0
2009-06-04 18:18:00,96.43,96.47,96.42,96.46,650200003.0
2009-06-04 18:19:00,96.46,96.465,96.445,96.455,727400000.0
2009-06-04 18:20:00,96.455,96.465,96.455,96.455,221400001.0
2009-06-04 18:21:00,96.455,96.455,96.4,96.415,460000000.0
2009-06-04 18:22:00,96.42,96.445,96.415,96.425,330199999.0
2009-06-04 18:23:00,96.43,96.48,96.425,96.48,255800000.0
2009-06-04 18:24:00,96.48,96.495,96.46,96.485,608499999.0
2009-06-04 18:25:00,96.5,96.5,96.475,96.5,611399999.0
2009-06-04 18:26:00,96.51,96.51,96.465,96.49,277400000.0
2009-06-04 18:27:00,96.49,96.495,96.49,96.495,70400000.0
2009-06-04 18:28:00,96.495,96.495,96.45,96.45,519399999.0
2009-06-04 18:29:00,96.455,96.475,96.45,96.47,361400000.0
2009-06-04 18:30:00,96.475,96.475,96.45,96.45,442200000.0
2009-06-04 18:31:00,96.455,96.465,96.41,96.455,447600002.0
2009-06-04 18:32:00,96.46,96.47,96.415,96.42,486600000.0
2009-06-04 18:33:00,96.42,96.44,96.42,96.43,581399995.0
2009-06-04 18:34:00,96.43,96.435,96.43,96.43,359200000.0
2009-06-04 18:35:00,96.43,96.455,96.43,96.43,189600000.0
2009-06-04 18:36:00,96.43,96.435,96.42,96.435,139200001.0
2009-06-04 18:37:00,96.425,96.43,96.42,96.43,205999999.0
2009-06-04 18:38:00,96.44,96.47,96.44,96.47,249800000.0
2009-06-04 18:39:00,96.47,96.51,96.47,96.51,180100000.0
2009-06-04 18:40:00,96.51,96.55,96.51,96.54,644400000.0
2009-06-04 18:41:00,96.54,96.55,96.53,96.53,392899998.0
2009-06-04 18:42:00,96.53,96.535,96.53,96.53,379800002.0
2009-06-04 18:43:00,96.53,96.54,96.51,96.52,447400003.0
2009-06-04 18:44:00,96.53,96.53,96.52,96.52,76400000.0
2009-06-04 18:45:00,96.53,96.535,96.51,96.52,406600001.0
2009-06-04 18:46:00,96.53,96.53,96.52,96.53,144000000.0
2009-06-04 18:47:00,96.53,96.54,96.52,96.52,86400000.0
2009-06-04 18:48:00,96.52,96.52,96.515,96.515,76800000.0
2009-06-04 18:49:00,96.505,96.52,96.47,96.48,406600001.0
2009-06-04 18:50:00,96.48,96.51,96.47,96.51,306000000.0
2009-06-04 18:51:00,96.51,96.51,96.495,96.495,331999998.0
2009-06-04 18:52:00,96.495,96.495,96.47,96.47,379400000.0
2009-06-04 18:53:00,96.47,96.47,96.44,96.45,295200001.0
2009-06-04 18:54:00,96.45,96.5,96.45,96.5,535000007.0
2009-06-04 18:55:00,96.5,96.54,96.5,96.54,829200001.0
2009-06-04 18:56:00,96.54,96.54,96.51,96.52,505200004.0
2009-06-04 18:57:00,96.52,96.54,96.52,96.535,284200001.0
2009-06-04 18:58:00,96.54,96.54,96.53,96.53,232000001.0
2009-06-04 18:59:00,96.53,96.55,96.53,96.54,137000001.0
2009-06-04 19:00:00,96.55,96.56,96.52,96.52,394000001.0
2009-06-04 19:01:00,96.515,96.52,96.505,96.51,495200001.0
2009-06-04 19:02:00,96.51,96.51,96.49,96.49,93400001.0
2009-06-04 19:03:00,96.49,96.5,96.49,96.5,182400004.0
2009-06-04 19:04:00,96.495,96.52,96.495,96.52,84800000.0
2009-06-04 19:05:00,96.52,96.53,96.52,96.53,180799999.0
2009-06-04 19:06:00,96.525,96.525,96.51,96.51,163599999.0
2009-06-04 19:07:00,96.51,96.52,96.51,96.51,383999998.0
2009-06-04 19:08:00,96.51,96.54,96.51,96.53,449599995.0
2009-06-04 19:09:00,96.53,96.55,96.53,96.55,344799997.0
2009-06-04 19:10:00,96.55,96.55,96.515,96.515,309200002.0
2009-06-04 19:11:00,96.52,96.52,96.52,96.52,102400000.0
2009-06-04 19:12:00,96.515,96.52,96.49,96.51,543200000.0
2009-06-04 19:13:00,96.515,96.53,96.5,96.5,147200000.0
2009-06-04 19:14:00,96.5,96.5,96.5,96.5,178600000.0
2009-06-04 19:15:00,96.515,96.525,96.505,96.51,317799997.0
2009-06-04 19:16:00,96.5,96.52,96.5,96.52,208400000.0
2009-06-04 19:17:00,96.52,96.52,96.5,96.5,243799999.0
2009-06-04 19:18:00,96.5,96.5,96.5,96.5,67200000.0
2009-06-04 19:19:00,96.5,96.51,96.5,96.51,164000000.0
2009-06-04 19:20:00,96.51,96.52,96.5,96.5,274000000.0
2009-06-04 19:21:00,96.52,96.52,96.5,96.5,306200000.0
2009-06-04 19:22:00,96.51,96.515,96.5,96.5,300600000.0
2009-06-04 19:23:00,96.5,96.51,96.5,96.51,96000000.0
2009-06-04 19:24:00,96.525,96.53,96.51,96.51,275200000.0
2009-06-04 19:25:00,96.51,96.52,96.5,96.51,161600000.0
2009-06-04 19:26:00,96.52,96.52,96.51,96.51,138200000.0
2009-06-04 19:27:00,96.52,96.53,96.51,96.52,214400000.0
2009-06-04 19:28:00,96.515,96.52,96.505,96.51,220800000.0
2009-06-04 19:29:00,96.505,96.507,96.504,96.506,149000000.0
2009-06-04 19:30:00,96.509,96.509,96.504,96.507,149000000.0
2009-06-04 19:31:00,96.51,96.51,96.51,96.51,149000000.0
2009-06-04 19:32:00,96.505,96.51,96.495,96.5,85000000.0
2009-06-04 19:33:00,96.495,96.495,96.45,96.45,375599999.0
2009-06-04 19:34:00,96.45,96.48,96.45,96.46,354200000.0
2009-06-04 19:35:00,96.46,96.47,96.45,96.46,602400000.0
2009-06-04 19:36:00,96.46,96.48,96.45,96.45,643799996.0
2009-06-04 19:37:00,96.46,96.47,96.46,96.47,197800000.0
2009-06-04 19:38:00,96.47,96.485,96.47,96.47,314999998.0
2009-06-04 19:39:00,96.47,96.56,96.47,96.55,531599999.0
2009-06-04 19:40:00,96.55,96.56,96.54,96.54,231200001.0
2009-06-04 19:41:00,96.54,96.54,96.535,96.535,72000000.0
2009-06-04 19:42:00,96.54,96.54,96.51,96.52,256000000.0
2009-06-04 19:43:00,96.51,96.52,96.505,96.51,196799999.0
2009-06-04 19:44:00,96.51,96.51,96.48,96.495,283800000.0
2009-06-04 19:45:00,96.495,96.51,96.48,96.485,459999998.0
2009-06-04 19:46:00,96.48,96.49,96.465,96.48,324799999.0
2009-06-04 19:47:00,96.48,96.49,96.48,96.49,407200001.0
2009-06-04 19:48:00,96.49,96.505,96.49,96.49,228599997.0
2009-06-04 19:49:00,96.5,96.505,96.49,96.49,358600000.0
2009-06-04 19:50:00,96.49,96.49,96.49,96.49,225600000.0
2009-06-04 19:51:00,96.5,96.53,96.5,96.52,611800000.0
2009-06-04 19:52:00,96.53,96.55,96.51,96.54,653499999.0
2009-06-04 19:53:00,96.54,96.54,96.52,96.52,78400000.0
2009-06-04 19:54:00,96.52,96.535,96.52,96.53,563399998.0
2009-06-04 19:55:00,96.53,96.535,96.51,96.525,522400000.0
2009-06-04 19:56:00,96.52,96.535,96.52,96.52,404399999.0
2009-06-04 19:57:00,96.53,96.53,96.52,96.53,112199999.0
2009-06-04 19:58:00,96.52,96.52,96.52,96.52,126800001.0
2009-06-04 19:59:00,96.52,96.535,96.52,96.53,97000000.0
2009-06-04 20:00:00,96.54,96.55,96.54,96.54,178200002.0
2009-06-04 20:01:00,96.54,96.55,96.54,96.54,336800005.0
2009-06-04 20:02:00,96.54,96.54,96.54,96.54,25600000.0
2009-06-04 20:03:00,96.54,96.54,96.54,96.54,35200000.0
2009-06-04 20:04:00,96.54,96.54,96.53,96.53,251600000.0
2009-06-04 20:05:00,96.53,96.54,96.53,96.53,309199998.0
2009-06-04 20:06:00,96.53,96.53,96.52,96.52,285199997.0
2009-06-04 20:07:00,96.53,96.54,96.52,96.52,381000001.0
2009-06-04 20:08:00,96.53,96.54,96.53,96.535,191000000.0
2009-06-04 20:09:00,96.535,96.54,96.525,96.53,264600000.0
2009-06-04 20:10:00,96.53,96.55,96.53,96.54,438199999.0
2009-06-04 20:11:00,96.54,96.54,96.53,96.53,480800000.0
2009-06-04 20:12:00,96.53,96.54,96.53,96.53,330200000.0
2009-06-04 20:13:00,96.535,96.55,96.535,96.55,460600001.0
2009-06-04 20:14:00,96.545,96.555,96.535,96.54,442000000.0
2009-06-04 20:15:00,96.54,96.55,96.535,96.54,155599998.0
2009-06-04 20:16:00,96.54,96.54,96.525,96.53,201999998.0
2009-06-04 20:17:00,96.53,96.54,96.525,96.54,331800000.0
2009-06-04 20:18:00,96.54,96.545,96.53,96.535,170800000.0
2009-06-04 20:19:00,96.54,96.55,96.53,96.54,343800000.0
2009-06-04 20:20:00,96.55,96.58,96.54,96.565,394800000.0
2009-06-04 20:21:00,96.565,96.58,96.56,96.575,289400000.0
2009-06-04 20:22:00,96.58,96.59,96.575,96.59,370400000.0
2009-06-04 20:23:00,96.59,96.6,96.585,96.585,178799998.0
2009-06-04 20:24:00,96.585,96.59,96.58,96.59,497999997.0
2009-06-04 20:25:00,96.59,96.61,96.58,96.61,471399996.0
2009-06-04 20:26:00,96.62,96.65,96.62,96.64,602599999.0
2009-06-04 20:27:00,96.65,96.65,96.63,96.64,223600000.0
2009-06-04 20:28:00,96.64,96.68,96.64,96.68,559799997.0
2009-06-04 20:29:00,96.69,96.71,96.655,96.66,564700000.0
2009-06-04 20:30:00,96.66,96.67,96.66,96.66,407600000.0
2009-06-04 20:31:00,96.66,96.675,96.66,96.66,212000000.0
2009-06-04 20:32:00,96.655,96.67,96.65,96.67,320800000.0
2009-06-04 20:33:00,96.665,96.69,96.665,96.68,353200002.0
2009-06-04 20:34:00,96.69,96.72,96.69,96.7,391000000.0
2009-06-04 20:35:00,96.7,96.7,96.68,96.68,508399999.0
2009-06-04 20:36:00,96.68,96.69,96.68,96.68,396200000.0
2009-06-04 20:37:00,96.69,96.69,96.68,96.68,268399999.0
2009-06-04 20:38:00,96.68,96.7,96.675,96.69,501200000.0
2009-06-04 20:39:00,96.69,96.7,96.69,96.69,408000001.0
2009-06-04 20:40:00,96.69,96.73,96.69,96.72,427199999.0
2009-06-04 20:41:00,96.72,96.72,96.68,96.68,903799988.0
2009-06-04 20:42:00,96.68,96.71,96.68,96.71,235999999.0
2009-06-04 20:43:00,96.7,96.71,96.69,96.7,639799993.0
2009-06-04 20:44:00,96.7,96.7,96.665,96.67,383199999.0
2009-06-04 20:45:00,96.675,96.72,96.675,96.71,312999998.0
2009-06-04 20:46:00,96.71,96.715,96.7,96.705,462599998.0
2009-06-04 20:47:00,96.705,96.72,96.7,96.71,804399998.0
2009-06-04 20:48:00,96.705,96.72,96.705,96.71,364400003.0
2009-06-04 20:49:00,96.71,96.72,96.71,96.72,173399999.0
2009-06-04 20:50:00,96.72,96.725,96.71,96.71,293799998.0
2009-06-04 20:51:00,96.72,96.725,96.7,96.72,489199999.0
2009-06-04 20:52:00,96.715,96.78,96.71,96.76,401200000.0
2009-06-04 20:53:00,96.77,96.77,96.75,96.77,639000001.0
2009-06-04 20:54:00,96.77,96.78,96.76,96.76,657900002.0
2009-06-04 20:55:00,96.765,96.79,96.76,96.78,281800000.0
2009-06-04 20:56:00,96.78,96.8,96.78,96.8,280400000.0
2009-06-04 20:57:00,96.805,96.83,96.79,96.81,471200000.0
2009-06-04 20:58:00,96.805,96.81,96.785,96.805,533200000.0
2009-06-04 20:59:00,96.81,96.875,96.8,96.87,487799998.0
2009-06-04 21:00:00,96.86,96.88,96.85,96.87,353199999.0
2009-06-04 21:01:00,96.87,96.875,96.86,96.87,244000000.0
2009-06-04 21:02:00,96.87,96.88,96.865,96.87,567400000.0
2009-06-04 21:03:00,96.87,96.875,96.86,96.87,334000000.0
2009-06-04 21:04:00,96.87,96.88,96.865,96.875,455200000.0
2009-06-04 21:05:00,96.875,96.9,96.865,96.89,447700000.0
2009-06-04 21:06:00,96.88,96.95,96.88,96.95,354000003.0
2009-06-04 21:07:00,96.94,96.97,96.94,96.97,226400000.0
2009-06-04 21:08:00,96.965,96.97,96.96,96.97,322800001.0
2009-06-04 21:09:00,96.96,96.96,96.935,96.94,182200000.0
2009-06-04 21:10:00,96.94,96.94,96.89,96.89,467999999.0
2009-06-04 21:11:00,96.89,96.92,96.87,96.92,375599999.0
2009-06-04 21:12:00,96.91,96.92,96.9,96.91,500600001.0
2009-06-04 21:13:00,96.91,96.92,96.9,96.92,263000000.0
2009-06-04 21:14:00,96.92,96.94,96.92,96.94,295600000.0
2009-06-04 21:15:00,96.915,96.93,96.89,96.89,328200000.0
2009-06-04 21:16:00,96.89,96.9,96.89,96.89,107400000.0
2009-06-04 21:17:00,96.89,96.9,96.89,96.89,241000001.0
2009-06-04 21:18:00,96.89,96.89,96.87,96.87,230400000.0
2009-06-04 21:19:00,96.87,96.87,96.81,96.81,535199999.0
2009-06-04 21:20:00,96.81,96.84,96.79,96.83,382400000.0
2009-06-04 21:21:00,96.83,96.83,96.82,96.82,572600000.0
2009-06-04 21:22:00,96.82,96.85,96.82,96.82,513400000.0
2009-06-04 21:23:00,96.81,96.84,96.81,96.84,168600000.0
2009-06-04 21:24:00,96.84,96.85,96.81,96.81,756800000.0
2009-06-04 21:25:00,96.81,96.85,96.81,96.83,395400000.0
2009-06-04 21:26:00,96.83,96.83,96.81,96.83,597200003.0
2009-06-04 21:27:00,96.825,96.825,96.824,96.825,342999999.0
2009-06-04 21:28:00,96.83,96.84,96.83,96.84,342999999.0
2009-06-04 21:29:00,96.83,96.84,96.825,96.825,171800000.0
2009-06-04 21:30:00,96.81,96.81,96.8,96.8,120000000.0
2009-06-04 21:31:00,96.8,96.81,96.785,96.805,498600002.0
2009-06-04 21:32:00,96.8,96.82,96.785,96.785,305200000.0
2009-06-04 21:33:00,96.785,96.8,96.77,96.8,278600002.0
2009-06-04 21:34:00,96.8,96.8,96.79,96.79,278600000.0
2009-06-04 21:35:00,96.795,96.8,96.79,96.79,205800000.0
2009-06-04 21:36:00,96.8,96.8,96.79,96.79,283000000.0
2009-06-04 21:37:00,96.786,96.787,96.786,96.786,331600005.0
2009-06-04 21:38:00,96.795,96.81,96.79,96.8,331600005.0
2009-06-04 21:39:00,96.8,96.81,96.8,96.81,148800000.0
2009-06-04 21:40:00,96.81,96.815,96.81,96.81,208000000.0
2009-06-04 21:41:00,96.81,96.825,96.81,96.82,240000000.0
2009-06-04 21:42:00,96.82,96.84,96.815,96.83,187800000.0
2009-06-04 21:43:00,96.83,96.845,96.81,96.825,337400000.0
2009-06-04 21:44:00,96.825,96.825,96.81,96.81,165600000.0
2009-06-04 21:45:00,96.81,96.81,96.78,96.78,569000000.0
2009-06-04 21:46:00,96.78,96.805,96.76,96.77,250200000.0
2009-06-04 21:47:00,96.77,96.79,96.76,96.79,167800000.0
2009-06-04 21:48:00,96.78,96.79,96.77,96.775,306400000.0
2009-06-04 21:49:00,96.775,96.775,96.76,96.775,304000000.0
2009-06-04 21:50:00,96.775,96.775,96.76,96.77,400600000.0
2009-06-04 21:51:00,96.77,96.775,96.75,96.76,114400000.0
2009-06-04 21:52:00,96.75,96.77,96.75,96.76,243200000.0
2009-06-04 21:53:00,96.765,96.79,96.76,96.78,547600001.0
2009-06-04 21:54:00,96.78,96.78,96.755,96.76,277399996.0
2009-06-04 21:55:00,96.76,96.775,96.725,96.74,291999999.0
2009-06-04 21:56:00,96.74,96.75,96.735,96.735,90000000.0
2009-06-04 21:57:00,96.735,96.745,96.735,96.745,117600000.0
2009-06-04 21:58:00,96.745,96.75,96.725,96.735,239799998.0
2009-06-04 21:59:00,96.735,96.755,96.735,96.75,207400000.0
2009-06-04 22:00:00,96.755,96.78,96.75,96.75,219700001.0
2009-06-04 22:01:00,96.75,96.75,96.745,96.745,83200000.0
2009-06-04 22:02:00,96.75,96.77,96.74,96.77,128600000.0
2009-06-04 22:03:00,96.76,96.77,96.75,96.75,55400000.0
2009-06-04 22:04:00,96.75,96.77,96.74,96.74,206600000.0
2009-06-04 22:05:00,96.745,96.75,96.725,96.725,125400000.0
2009-06-04 22:06:00,96.73,96.73,96.7,96.71,125600000.0
2009-06-04 22:07:00,96.7,96.7,96.675,96.68,176200000.0
2009-06-04 22:08:00,96.68,96.7,96.67,96.69,162900000.0
2009-06-04 22:09:00,96.69,96.69,96.66,96.67,322000000.0
2009-06-04 22:10:00,96.67,96.68,96.67,96.68,122200000.0
2009-06-04 22:11:00,96.68,96.7,96.68,96.68,84800000.0
2009-06-04 22:12:00,96.69,96.71,96.69,96.705,39600000.0
2009-06-04 22:13:00,96.705,96.71,96.68,96.68,112900000.0
2009-06-04 22:14:00,96.68,96.68,96.68,96.68,48000000.0
2009-06-04 22:15:00,96.68,96.68,96.66,96.66,118000000.0
2009-06-04 22:16:00,96.67,96.675,96.665,96.67,129600000.0
2009-06-04 22:17:00,96.67,96.67,96.67,96.67,20800000.0
2009-06-04 22:18:00,96.66,96.67,96.66,96.66,89200000.0
2009-06-04 22:19:00,96.655,96.66,96.65,96.66,14400000.0
2009-06-04 22:20:00,96.655,96.655,96.65,96.65,34200000.0
2009-06-04 22:21:00,96.65,96.65,96.635,96.635,44800000.0
2009-06-04 22:22:00,96.64,96.64,96.63,96.63,60200000.0
2009-06-04 22:23:00,96.64,96.69,96.63,96.69,198800000.0
2009-06-04 22:24:00,96.69,96.695,96.655,96.685,348700000.0
2009-06-04 22:25:00,96.69,96.69,96.635,96.635,175800000.0
2009-06-04 22:26:00,96.64,96.68,96.64,96.68,277600000.0
2009-06-04 22:27:00,96.68,96.695,96.65,96.655,262000000.0
2009-06-04 22:28:00,96.655,96.695,96.655,96.69,385000000.0
2009-06-04 22:29:00,96.68,96.7,96.68,96.7,222200001.0
2009-06-04 22:30:00,96.7,96.7,96.67,96.67,191199999.0
2009-06-04 22:31:00,96.67,96.69,96.67,96.69,131600000.0
2009-06-04 22:32:00,96.685,96.695,96.685,96.69,160800000.0
2009-06-04 22:33:00,96.69,96.69,96.69,96.69,52800000.0
2009-06-04 22:34:00,96.69,96.69,96.69,96.69,17600000.0
2009-06-04 22:35:00,96.69,96.69,96.69,96.69,25600000.0
2009-06-04 22:36:00,96.69,96.69,96.69,96.69,17600000.0
2009-06-04 22:37:00,96.68,96.69,96.68,96.69,71300000.0
2009-06-04 22:38:00,96.69,96.69,96.665,96.67,74600000.0
2009-06-04 22:39:00,96.67,96.68,96.66,96.66,113600000.0
2009-06-04 22:40:00,96.66,96.665,96.65,96.65,60400000.0
2009-06-04 22:41:00,96.65,96.65,96.65,96.65,19200000.0
2009-06-04 22:42:00,96.65,96.67,96.65,96.65,125000000.0
2009-06-04 22:43:00,96.65,96.655,96.65,96.655,21400000.0
2009-06-04 22:44:00,96.655,96.66,96.65,96.65,64600000.0
2009-06-04 22:45:00,96.65,96.655,96.645,96.645,212000000.0
2009-06-04 22:46:00,96.645,96.645,96.645,96.645,71200000.0
2009-06-04 22:47:00,96.65,96.65,96.62,96.62,144800000.0
2009-06-04 22:48:00,96.62,96.63,96.62,96.625,66600000.0
2009-06-04 22:49:00,96.625,96.625,96.62,96.62,62400000.0
2009-06-04 22:50:00,96.625,96.63,96.62,96.62,14000000.0
2009-06-04 22:51:00,96.62,96.63,96.62,96.62,100800000.0
2009-06-04 22:52:00,96.62,96.62,96.61,96.62,123600000.0
2009-06-04 22:53:00,96.62,96.62,96.6,96.605,84200000.0
2009-06-04 22:54:00,96.61,96.62,96.595,96.62,201600000.0
2009-06-04 22:55:00,96.615,96.615,96.6,96.605,204399999.0
2009-06-04 22:56:00,96.605,96.605,96.6,96.605,187600000.0
2009-06-04 22:57:00,96.6,96.605,96.59,96.595,241800000.0
2009-06-04 22:58:00,96.595,96.6,96.59,96.59,88800000.0
2009-06-04 22:59:00,96.6,96.61,96.545,96.555,269200002.0
2009-06-04 23:00:00,96.555,96.57,96.55,96.57,48000000.0
2009-06-04 23:01:00,96.555,96.575,96.555,96.575,5800000.0
2009-06-04 23:02:00,96.575,96.595,96.575,96.58,16000000.0
2009-06-04 23:03:00,96.58,96.59,96.57,96.575,103000000.0
2009-06-04 23:04:00,96.575,96.575,96.575,96.575,1000000.0
2009-06-04 23:05:00,96.569,96.569,96.569,96.569,7400000.0
2009-06-04 23:06:00,96.575,96.575,96.57,96.57,7400000.0
2009-06-04 23:07:00,96.575,96.575,96.51,96.51,58950000.0
2009-06-04 23:08:00,96.51,96.55,96.51,96.54,58400000.0
2009-06-04 23:09:00,96.55,96.55,96.525,96.525,95400000.0
2009-06-04 23:10:00,96.525,96.525,96.505,96.51,104200000.0
2009-06-04 23:11:00,96.52,96.555,96.51,96.53,186400000.0
2009-06-04 23:12:00,96.53,96.555,96.525,96.54,204400000.0
2009-06-04 23:13:00,96.54,96.54,96.54,96.54,17200000.0
2009-06-04 23:14:00,96.55,96.56,96.545,96.555,76400000.0
2009-06-04 23:15:00,96.555,96.565,96.555,96.565,105600000.0
2009-06-04 23:16:00,96.585,96.585,96.585,96.585,4800000.0
2009-06-04 23:17:00,96.585,96.595,96.585,96.595,9600000.0
2009-06-04 23:18:00,96.625,96.625,96.605,96.615,55600000.0
2009-06-04 23:19:00,96.615,96.615,96.605,96.605,118000000.0
2009-06-04 23:20:00,96.605,96.605,96.55,96.565,299799999.0
2009-06-04 23:21:00,96.565,96.565,96.555,96.555,53200000.0
2009-06-04 23:22:00,96.555,96.555,96.555,96.555,6000000.0
2009-06-04 23:23:00,96.56,96.565,96.56,96.565,16600000.0
2009-06-04 23:24:00,96.555,96.555,96.555,96.555,23000000.0
2009-06-04 23:25:00,96.555,96.565,96.55,96.565,65200000.0
2009-06-04 23:26:00,96.56,96.56,96.545,96.555,64000000.0
2009-06-04 23:27:00,96.555,96.555,96.55,96.55,29400000.0
2009-06-04 23:28:00,96.555,96.56,96.55,96.555,53000000.0
2009-06-04 23:29:00,96.555,96.58,96.545,96.575,309100000.0
2009-06-04 23:30:00,96.569,96.569,96.567,96.567,9600000.0
2009-06-04 23:31:00,96.575,96.575,96.575,96.575,9600000.0
2009-06-04 23:32:00,96.56,96.56,96.56,96.56,3200000.0
2009-06-04 23:33:00,96.555,96.555,96.555,96.555,6000000.0
2009-06-04 23:34:00,96.556,96.561,96.556,96.561,12000000.0
2009-06-04 23:35:00,96.555,96.555,96.555,96.555,12000000.0
2009-06-04 23:36:00,96.555,96.56,96.545,96.555,64000000.0
2009-06-04 23:37:00,96.56,96.56,96.555,96.56,5440000.0
2009-06-04 23:38:00,96.56,96.56,96.56,96.56,2000000.0
2009-06-04 23:39:00,96.56,96.58,96.56,96.575,39600000.0
2009-06-04 23:40:00,96.575,96.58,96.575,96.58,32600000.0
2009-06-04 23:41:00,96.58,96.58,96.575,96.58,31000000.0
2009-06-04 23:42:00,96.58,96.58,96.58,96.58,19200000.0
2009-06-04 23:43:00,96.58,96.58,96.575,96.58,64600000.0
2009-06-04 23:44:00,96.585,96.585,96.585,96.585,8000000.0
2009-06-04 23:45:00,96.59,96.59,96.58,96.58,26800000.0
2009-06-04 23:46:00,96.59,96.595,96.585,96.595,37400000.0
2009-06-04 23:47:00,96.59,96.591,96.59,96.591,23000000.0
2009-06-04 23:48:00,96.59,96.595,96.585,96.595,23000000.0
2009-06-04 23:49:00,96.595,96.605,96.595,96.605,72800000.0
2009-06-04 23:50:00,96.605,96.605,96.605,96.605,16600000.0
2009-06-04 23:51:00,96.605,96.64,96.605,96.615,253800001.0
2009-06-04 23:52:00,96.615,96.74,96.595,96.655,358699999.0
2009-06-04 23:53:00,96.655,96.655,96.64,96.64,39400000.0
2009-06-04 23:54:00,96.64,96.68,96.63,96.63,203200000.0
2009-06-04 23:55:00,96.635,96.645,96.635,96.645,102800000.0
2009-06-04 23:56:00,96.645,96.645,96.645,96.645,24000000.0
2009-06-04 23:57:00,96.645,96.655,96.645,96.655,12800000.0
2009-06-04 23:58:00,96.645,96.655,96.645,96.655,29200000.0
2009-06-04 23:59:00,96.66,96.73,96.655,96.69,175000000.0
2009-06-05 00:00:00,96.69,96.69,96.665,96.665,30800000.0
2009-06-05 00:01:00,96.665,96.67,96.665,96.67,14800000.0
2009-06-05 00:02:00,96.67,96.68,96.665,96.665,24800000.0
2009-06-05 00:03:00,96.67,96.685,96.67,96.685,11200000.0
2009-06-05 00:04:00,96.67,96.685,96.665,96.665,17600000.0
2009-06-05 00:05:00,96.665,96.665,96.665,96.665,11600000.0
2009-06-05 00:06:00,96.66,96.665,96.66,96.665,46400000.0
2009-06-05 00:07:00,96.66,96.66,96.66,96.66,20800000.0
2009-06-05 00:08:00,96.66,96.67,96.66,96.67,52400000.0
2009-06-05 00:09:00,96.67,96.67,96.67,96.67,4800000.0
2009-06-05 00:10:00,96.67,96.67,96.67,96.67,9600000.0
2009-06-05 00:11:00,96.67,96.67,96.67,96.67,19200000.0
2009-06-05 00:12:00,96.658,96.666,96.658,96.666,68400000.0
2009-06-05 00:14:00,96.67,96.67,96.665,96.665,68400000.0
2009-06-05 00:15:00,96.665,96.665,96.665,96.665,16000000.0
2009-06-05 00:16:00,96.665,96.725,96.665,96.72,272300000.0
2009-06-05 00:17:00,96.72,96.73,96.72,96.72,81600000.0
2009-06-05 00:18:00,96.715,96.715,96.645,96.67,206000000.0
2009-06-05 00:19:00,96.665,96.67,96.665,96.665,14400000.0
2009-06-05 00:20:00,96.66,96.665,96.66,96.665,16000000.0
2009-06-05 00:21:00,96.66,96.665,96.66,96.66,52800000.0
2009-06-05 00:22:00,96.66,96.68,96.66,96.66,85400000.0
2009-06-05 00:23:00,96.66,96.66,96.66,96.66,25600000.0
2009-06-05 00:24:00,96.66,96.66,96.66,96.66,8000000.0
2009-06-05 00:25:00,96.66,96.66,96.61,96.62,147200000.0
2009-06-05 00:26:00,96.63,96.715,96.615,96.685,372400000.0
2009-06-05 00:27:00,96.685,96.7,96.685,96.7,133200000.0
2009-06-05 00:28:00,96.7,96.7,96.68,96.68,85800000.0
2009-06-05 00:29:00,96.695,96.7,96.685,96.7,78600000.0
2009-06-05 00:30:00,96.7,96.7,96.685,96.685,101600000.0
2009-06-05 00:31:00,96.685,96.685,96.68,96.68,69200000.0
2009-06-05 00:32:00,96.68,96.68,96.605,96.645,250000000.0
2009-06-05 00:33:00,96.65,96.67,96.645,96.645,44000000.0
2009-06-05 00:34:00,96.645,96.65,96.645,96.65,33600000.0
2009-06-05 00:35:00,96.655,96.655,96.65,96.65,20800000.0
2009-06-05 00:36:00,96.64,96.65,96.64,96.64,40400000.0
2009-06-05 00:37:00,96.65,96.65,96.62,96.63,91800000.0
2009-06-05 00:38:00,96.63,96.63,96.62,96.62,123400000.0
2009-06-05 00:39:00,96.62,96.635,96.6,96.615,91500000.0
2009-06-05 00:40:00,96.61,96.635,96.6,96.635,107800000.0
2009-06-05 00:41:00,96.635,96.64,96.62,96.64,96800000.0
2009-06-05 00:42:00,96.65,96.65,96.64,96.65,260000000.0
2009-06-05 00:43:00,96.65,96.65,96.62,96.63,81000000.0
2009-06-05 00:44:00,96.63,96.63,96.62,96.625,152200000.0
2009-06-05 00:45:00,96.63,96.63,96.63,96.63,1000000.0
2009-06-05 00:46:00,96.6,96.616,96.6,96.616,7400000.0
2009-06-05 00:47:00,96.63,96.63,96.63,96.63,7400000.0
2009-06-05 00:48:00,96.64,96.64,96.63,96.63,14200000.0
2009-06-05 00:49:00,96.64,96.65,96.635,96.65,16000000.0
2009-06-05 00:50:00,96.646,96.655,96.645,96.654,103600000.0
2009-06-05 00:51:00,96.66,96.69,96.66,96.68,103600000.0
2009-06-05 00:52:00,96.68,96.68,96.68,96.68,38400000.0
2009-06-05 00:53:00,96.68,96.68,96.68,96.68,30400000.0
2009-06-05 00:54:00,96.685,96.715,96.675,96.695,204000000.0
2009-06-05 00:55:00,96.695,96.705,96.675,96.7,286399999.0
2009-06-05 00:56:00,96.7,96.7,96.69,96.69,25600000.0
2009-06-05 00:57:00,96.69,96.7,96.67,96.69,150000000.0
2009-06-05 00:58:00,96.69,96.695,96.67,96.695,208000000.0
2009-06-05 00:59:00,96.695,96.695,96.63,96.635,248200000.0
2009-06-05 01:00:00,96.635,96.64,96.635,96.64,36000000.0
2009-06-05 01:01:00,96.635,96.65,96.635,96.65,159600000.0
2009-06-05 01:02:00,96.675,96.675,96.645,96.65,214900000.0
2009-06-05 01:03:00,96.665,96.705,96.65,96.665,280400000.0
2009-06-05 01:04:00,96.665,96.675,96.665,96.67,91600000.0
2009-06-05 01:05:00,96.67,96.69,96.64,96.68,239600000.0
2009-06-05 01:06:00,96.68,96.68,96.64,96.655,322400002.0
2009-06-05 01:07:00,96.655,96.67,96.635,96.635,180800000.0
2009-06-05 01:08:00,96.635,96.65,96.63,96.63,164400000.0
2009-06-05 01:09:00,96.63,96.64,96.61,96.63,261400001.0
2009-06-05 01:10:00,96.635,96.675,96.625,96.63,399600001.0
2009-06-05 01:11:00,96.645,96.645,96.64,96.645,59800000.0
2009-06-05 01:12:00,96.65,96.65,96.65,96.65,4800000.0
2009-06-05 01:13:00,96.665,96.67,96.655,96.655,37800000.0
2009-06-05 01:14:00,96.655,96.665,96.65,96.66,376400000.0
2009-06-05 01:15:00,96.655,96.675,96.65,96.66,122200000.0
2009-06-05 01:16:00,96.66,96.66,96.62,96.65,271200000.0
2009-06-05 01:17:00,96.65,96.65,96.63,96.65,182200000.0
2009-06-05 01:18:00,96.65,96.65,96.64,96.64,73600000.0
2009-06-05 01:19:00,96.63,96.635,96.63,96.63,34800000.0
2009-06-05 01:20:00,96.645,96.705,96.645,96.7,228200000.0
2009-06-05 01:21:00,96.7,96.71,96.67,96.68,191400000.0
2009-06-05 01:22:00,96.67,96.68,96.67,96.67,83200000.0
2009-06-05 01:23:00,96.67,96.68,96.67,96.67,144600000.0
2009-06-05 01:24:00,96.68,96.68,96.67,96.67,78400000.0
2009-06-05 01:25:00,96.67,96.69,96.67,96.68,266200000.0
2009-06-05 01:26:00,96.68,96.69,96.68,96.69,36400000.0
2009-06-05 01:27:00,96.69,96.7,96.685,96.7,242400000.0
2009-06-05 01:28:00,96.7,96.7,96.67,96.68,485199999.0
2009-06-05 01:29:00,96.68,96.68,96.645,96.645,384000000.0
2009-06-05 01:30:00,96.65,96.675,96.645,96.665,411199998.0
2009-06-05 01:31:00,96.67,96.695,96.665,96.675,274600000.0
2009-06-05 01:32:00,96.68,96.685,96.675,96.68,162400000.0
2009-06-05 01:33:00,96.685,96.685,96.672,96.682,210200000.0
2009-06-05 01:34:00,96.685,96.71,96.685,96.695,210200000.0
2009-06-05 01:35:00,96.695,96.71,96.665,96.675,530000003.0
2009-06-05 01:36:00,96.675,96.68,96.655,96.66,496800002.0
2009-06-05 01:37:00,96.67,96.67,96.625,96.625,357399999.0
2009-06-05 01:38:00,96.625,96.66,96.61,96.65,481999997.0
2009-06-05 01:39:00,96.65,96.67,96.65,96.67,72400000.0
2009-06-05 01:40:00,96.67,96.67,96.66,96.66,57600000.0
2009-06-05 01:41:00,96.66,96.66,96.635,96.635,81200000.0
2009-06-05 01:42:00,96.635,96.635,96.63,96.635,46400000.0
2009-06-05 01:43:00,96.635,96.635,96.63,96.635,46400000.0
2009-06-05 01:44:00,96.635,96.635,96.63,96.635,94400000.0
2009-06-05 01:45:00,96.635,96.65,96.635,96.65,45400000.0
2009-06-05 01:46:00,96.65,96.65,96.645,96.65,140200000.0
2009-06-05 01:47:00,96.65,96.66,96.645,96.65,224000000.0
2009-06-05 01:48:00,96.65,96.65,96.645,96.645,99200000.0
2009-06-05 01:49:00,96.645,96.655,96.63,96.63,132000000.0
2009-06-05 01:50:00,96.64,96.64,96.59,96.6,419000000.0
2009-06-05 01:51:00,96.61,96.63,96.6,96.625,309000000.0
2009-06-05 01:52:00,96.625,96.635,96.61,96.62,354200000.0
2009-06-05 01:53:00,96.63,96.67,96.625,96.635,359200000.0
2009-06-05 01:54:00,96.625,96.64,96.625,96.635,105600000.0
2009-06-05 01:55:00,96.635,96.635,96.625,96.63,54400000.0
2009-06-05 01:56:00,96.635,96.64,96.62,96.62,234400000.0
2009-06-05 01:57:00,96.62,96.62,96.595,96.61,248000000.0
2009-06-05 01:58:00,96.61,96.66,96.61,96.655,195200000.0
2009-06-05 01:59:00,96.665,96.665,96.635,96.635,82400000.0
2009-06-05 02:00:00,96.64,96.65,96.585,96.635,481800000.0
2009-06-05 02:01:00,96.635,96.65,96.615,96.645,549400002.0
2009-06-05 02:02:00,96.64,96.66,96.625,96.625,256400000.0
2009-06-05 02:03:00,96.63,96.63,96.625,96.625,38400000.0
2009-06-05 02:04:00,96.625,96.65,96.61,96.64,214000000.0
2009-06-05 02:05:00,96.64,96.645,96.615,96.615,355799998.0
2009-06-05 02:06:00,96.615,96.625,96.605,96.605,635399994.0
2009-06-05 02:07:00,96.615,96.645,96.615,96.62,121800000.0
2009-06-05 02:08:00,96.62,96.64,96.615,96.625,274400002.0
2009-06-05 02:09:00,96.625,96.65,96.625,96.63,272400001.0
2009-06-05 02:10:00,96.63,96.64,96.63,96.63,172000000.0
2009-06-05 02:11:00,96.635,96.635,96.61,96.625,173000000.0
2009-06-05 02:12:00,96.62,96.63,96.575,96.58,549799997.0
2009-06-05 02:13:00,96.58,96.595,96.565,96.595,320600000.0
2009-06-05 02:14:00,96.595,96.615,96.595,96.615,193200000.0
2009-06-05 02:15:00,96.615,96.62,96.585,96.595,477200002.0
2009-06-05 02:16:00,96.605,96.635,96.595,96.605,223800000.0
2009-06-05 02:17:00,96.605,96.605,96.57,96.58,276400000.0
2009-06-05 02:18:00,96.58,96.595,96.58,96.595,266400001.0
2009-06-05 02:19:00,96.595,96.625,96.595,96.62,303000001.0
2009-06-05 02:20:00,96.615,96.625,96.615,96.62,392000001.0
2009-06-05 02:21:00,96.625,96.625,96.615,96.625,136200000.0
2009-06-05 02:22:00,96.625,96.64,96.62,96.64,336000000.0
2009-06-05 02:23:00,96.64,96.665,96.63,96.635,624600003.0
2009-06-05 02:24:00,96.63,96.645,96.625,96.625,272600000.0
2009-06-05 02:25:00,96.625,96.63,96.61,96.615,315200000.0
2009-06-05 02:26:00,96.605,96.615,96.605,96.605,376999997.0
2009-06-05 02:27:00,96.6,96.615,96.585,96.6,502600000.0
2009-06-05 02:28:00,96.6,96.615,96.595,96.6,382400000.0
2009-06-05 02:29:00,96.6,96.625,96.595,96.625,300600005.0
2009-06-05 02:30:00,96.625,96.625,96.61,96.615,450800001.0
2009-06-05 02:31:00,96.62,96.64,96.615,96.625,543600001.0
2009-06-05 02:32:00,96.62,96.63,96.61,96.62,150200000.0
2009-06-05 02:33:00,96.62,96.62,96.6,96.615,568400000.0
2009-06-05 02:34:00,96.6,96.605,96.57,96.58,435799996.0
2009-06-05 02:35:00,96.57,96.6,96.565,96.6,312600000.0
2009-06-05 02:36:00,96.6,96.605,96.59,96.59,86600000.0
2009-06-05 02:37:00,96.59,96.615,96.585,96.6,314600000.0
2009-06-05 02:38:00,96.595,96.63,96.595,96.615,243800000.0
2009-06-05 02:39:00,96.62,96.625,96.615,96.625,99800000.0
2009-06-05 02:40:00,96.625,96.63,96.62,96.625,247600000.0
2009-06-05 02:41:00,96.635,96.635,96.63,96.63,94400000.0
2009-06-05 02:42:00,96.63,96.63,96.63,96.63,20800000.0
2009-06-05 02:43:00,96.635,96.655,96.625,96.625,588899999.0
2009-06-05 02:44:00,96.625,96.63,96.575,96.62,1024000000.0
2009-06-05 02:45:00,96.61,96.615,96.605,96.615,325600000.0
2009-06-05 02:46:00,96.615,96.62,96.6,96.61,553999998.0
2009-06-05 02:47:00,96.61,96.62,96.61,96.61,395200000.0
2009-06-05 02:48:00,96.61,96.61,96.61,96.61,48000000.0
2009-06-05 02:49:00,96.62,96.62,96.61,96.62,145400000.0
2009-06-05 02:50:00,96.62,96.63,96.615,96.62,487200000.0
2009-06-05 02:51:00,96.615,96.63,96.605,96.615,453200000.0
2009-06-05 02:52:00,96.615,96.625,96.615,96.625,453800000.0
2009-06-05 02:53:00,96.625,96.63,96.605,96.605,322200000.0
2009-06-05 02:54:00,96.605,96.635,96.605,96.635,443999999.0
2009-06-05 02:55:00,96.625,96.645,96.625,96.625,998200002.0
2009-06-05 02:56:00,96.625,96.64,96.625,96.635,240200000.0
2009-06-05 02:57:00,96.635,96.64,96.625,96.635,294400000.0
2009-06-05 02:58:00,96.635,96.64,96.615,96.63,507100000.0
2009-06-05 02:59:00,96.625,96.635,96.62,96.63,340600000.0
2009-06-05 03:00:00,96.625,96.625,96.6,96.605,509000000.0
2009-06-05 03:01:00,96.605,96.615,96.595,96.6,292400000.0
2009-06-05 03:02:00,96.595,96.62,96.59,96.615,336600000.0
2009-06-05 03:03:00,96.615,96.615,96.595,96.61,161600000.0
2009-06-05 03:04:00,96.615,96.625,96.61,96.625,246400000.0
2009-06-05 03:05:00,96.625,96.645,96.625,96.635,391400000.0
2009-06-05 03:06:00,96.635,96.645,96.635,96.64,413400004.0
2009-06-05 03:07:00,96.64,96.64,96.615,96.635,677800003.0
2009-06-05 03:08:00,96.64,96.645,96.635,96.64,306800000.0
2009-06-05 03:09:00,96.64,96.645,96.635,96.635,140400000.0
2009-06-05 03:10:00,96.635,96.65,96.625,96.64,193299999.0
2009-06-05 03:11:00,96.63,96.64,96.625,96.63,510400000.0
2009-06-05 03:12:00,96.635,96.64,96.625,96.625,262200000.0
2009-06-05 03:13:00,96.63,96.63,96.615,96.62,288200000.0
2009-06-05 03:14:00,96.62,96.62,96.61,96.62,208200000.0
2009-06-05 03:15:00,96.62,96.62,96.615,96.615,68800000.0
2009-06-05 03:16:00,96.615,96.635,96.615,96.625,324900000.0
2009-06-05 03:17:00,96.63,96.65,96.625,96.635,250600000.0
2009-06-05 03:18:00,96.635,96.665,96.635,96.655,308799999.0
2009-06-05 03:19:00,96.655,96.67,96.65,96.65,567400000.0
2009-06-05 03:20:00,96.65,96.68,96.65,96.675,606400000.0
2009-06-05 03:21:00,96.675,96.675,96.64,96.665,431800001.0
2009-06-05 03:22:00,96.655,96.665,96.655,96.655,148300000.0
2009-06-05 03:23:00,96.655,96.665,96.645,96.665,497799999.0
2009-06-05 03:24:00,96.65,96.655,96.62,96.635,378999999.0
2009-06-05 03:25:00,96.635,96.66,96.63,96.65,258000000.0
2009-06-05 03:26:00,96.65,96.65,96.63,96.635,300800000.0
2009-06-05 03:27:00,96.635,96.65,96.635,96.64,164800000.0
2009-06-05 03:28:00,96.635,96.645,96.63,96.635,123000000.0
2009-06-05 03:29:00,96.635,96.645,96.625,96.645,193600000.0
2009-06-05 03:30:00,96.645,96.65,96.635,96.64,153400000.0
2009-06-05 03:31:00,96.64,96.645,96.635,96.645,174600000.0
2009-06-05 03:32:00,96.645,96.66,96.645,96.65,155200000.0
2009-06-05 03:33:00,96.65,96.67,96.65,96.66,156200000.0
2009-06-05 03:34:00,96.66,96.69,96.655,96.685,355800000.0
2009-06-05 03:35:00,96.695,96.71,96.685,96.685,694200003.0
2009-06-05 03:36:00,96.685,96.705,96.685,96.705,103800000.0
2009-06-05 03:37:00,96.705,96.75,96.705,96.725,419599999.0
2009-06-05 03:38:00,96.735,96.77,96.725,96.77,346400000.0
2009-06-05 03:39:00,96.77,96.77,96.755,96.755,363100000.0
2009-06-05 03:40:00,96.76,96.77,96.755,96.76,148400000.0
2009-06-05 03:41:00,96.76,96.8,96.76,96.795,613000001.0
2009-06-05 03:42:00,96.795,96.82,96.785,96.81,434600000.0
2009-06-05 03:43:00,96.81,96.83,96.81,96.81,339199999.0
2009-06-05 03:44:00,96.81,96.81,96.77,96.78,495800000.0
2009-06-05 03:45:00,96.785,96.785,96.76,96.77,491799999.0
2009-06-05 03:46:00,96.77,96.775,96.75,96.755,245000000.0
2009-06-05 03:47:00,96.76,96.76,96.75,96.755,203200000.0
2009-06-05 03:48:00,96.76,96.76,96.755,96.76,154200000.0
2009-06-05 03:49:00,96.76,96.77,96.76,96.76,139800000.0
2009-06-05 03:50:00,96.77,96.78,96.77,96.77,192000000.0
2009-06-05 03:51:00,96.77,96.78,96.75,96.775,266800000.0
2009-06-05 03:52:00,96.775,96.78,96.75,96.755,320800000.0
2009-06-05 03:53:00,96.76,96.76,96.73,96.735,905800001.0
2009-06-05 03:54:00,96.735,96.765,96.735,96.76,443600002.0
2009-06-05 03:55:00,96.76,96.765,96.74,96.755,346400000.0
2009-06-05 03:56:00,96.755,96.765,96.75,96.75,377800001.0
2009-06-05 03:57:00,96.75,96.755,96.745,96.755,154900000.0
2009-06-05 03:58:00,96.755,96.755,96.725,96.75,393000000.0
2009-06-05 03:59:00,96.75,96.755,96.73,96.745,209600001.0
2009-06-05 04:00:00,96.74,96.75,96.725,96.74,421000000.0
2009-06-05 04:01:00,96.74,96.755,96.74,96.755,248200000.0
2009-06-05 04:02:00,96.755,96.785,96.745,96.755,406999999.0
2009-06-05 04:03:00,96.755,96.755,96.745,96.745,188000000.0
2009-06-05 04:04:00,96.75,96.785,96.75,96.775,311800002.0
2009-06-05 04:05:00,96.775,96.785,96.775,96.775,225000000.0
2009-06-05 04:06:00,96.785,96.795,96.785,96.795,79800000.0
2009-06-05 04:07:00,96.795,96.8,96.775,96.775,146400000.0
2009-06-05 04:08:00,96.775,96.785,96.775,96.785,42400000.0
2009-06-05 04:09:00,96.78,96.785,96.755,96.76,185400000.0
2009-06-05 04:10:00,96.755,96.77,96.755,96.755,393799998.0
2009-06-05 04:11:00,96.755,96.785,96.755,96.785,294400000.0
2009-06-05 04:12:00,96.785,96.785,96.735,96.765,444000000.0
2009-06-05 04:13:00,96.76,96.78,96.76,96.78,165400000.0
2009-06-05 04:14:00,96.78,96.79,96.77,96.775,69000000.0
2009-06-05 04:15:00,96.775,96.775,96.755,96.755,175800002.0
2009-06-05 04:16:00,96.755,96.755,96.755,96.755,644400016.0
2009-06-05 04:17:00,96.755,96.79,96.755,96.785,254600000.0
2009-06-05 04:18:00,96.785,96.785,96.755,96.755,200400001.0
2009-06-05 04:19:00,96.755,96.77,96.755,96.77,456399996.0
2009-06-05 04:20:00,96.765,96.765,96.75,96.755,237799998.0
2009-06-05 04:21:00,96.765,96.77,96.76,96.76,222400001.0
2009-06-05 04:22:00,96.755,96.76,96.745,96.75,151400000.0
2009-06-05 04:23:00,96.75,96.755,96.75,96.75,20800000.0
2009-06-05 04:24:00,96.75,96.77,96.75,96.765,208600000.0
2009-06-05 04:25:00,96.765,96.775,96.74,96.765,328200000.0
2009-06-05 04:26:00,96.76,96.765,96.755,96.755,151600000.0
2009-06-05 04:27:00,96.755,96.755,96.74,96.745,115800000.0
2009-06-05 04:28:00,96.75,96.76,96.75,96.76,83200000.0
2009-06-05 04:29:00,96.76,96.77,96.75,96.75,509000000.0
2009-06-05 04:30:00,96.75,96.78,96.745,96.765,323600002.0
2009-06-05 04:31:00,96.765,96.77,96.765,96.77,181800001.0
2009-06-05 04:32:00,96.765,96.77,96.76,96.766,128600000.0
2009-06-05 04:33:00,96.77,96.78,96.765,96.765,128600000.0
2009-06-05 04:34:00,96.765,96.785,96.765,96.765,264400002.0
2009-06-05 04:35:00,96.765,96.775,96.755,96.76,682599999.0
2009-06-05 04:36:00,96.76,96.78,96.75,96.76,594200002.0
2009-06-05 04:37:00,96.765,96.77,96.765,96.77,12800000.0
2009-06-05 04:38:00,96.775,96.78,96.755,96.765,194000000.0
2009-06-05 04:39:00,96.775,96.78,96.77,96.775,168600000.0
2009-06-05 04:40:00,96.775,96.785,96.765,96.765,584199999.0
2009-06-05 04:41:00,96.765,96.81,96.755,96.805,737800000.0
2009-06-05 04:42:00,96.795,96.86,96.795,96.86,986400001.0
2009-06-05 04:43:00,96.85,96.87,96.825,96.835,846800000.0
2009-06-05 04:44:00,96.835,96.84,96.78,96.795,708000004.0
2009-06-05 04:45:00,96.795,96.835,96.785,96.81,683500001.0
2009-06-05 04:46:00,96.81,96.815,96.77,96.785,654700003.0
2009-06-05 04:47:00,96.79,96.815,96.785,96.795,499599999.0
2009-06-05 04:48:00,96.795,96.805,96.785,96.795,447200001.0
2009-06-05 04:49:00,96.795,96.82,96.795,96.81,627200007.0
2009-06-05 04:50:00,96.81,96.83,96.79,96.805,739400001.0
2009-06-05 04:51:00,96.795,96.8,96.785,96.8,691000004.0
2009-06-05 04:52:00,96.8,96.805,96.8,96.805,59200000.0
2009-06-05 04:53:00,96.81,96.81,96.775,96.78,384400000.0
2009-06-05 04:54:00,96.78,96.83,96.78,96.815,303200000.0
2009-06-05 04:55:00,96.815,96.835,96.815,96.835,191000001.0
2009-06-05 04:56:00,96.83,96.85,96.81,96.83,479999999.0
2009-06-05 04:57:00,96.83,96.855,96.8,96.81,408800001.0
2009-06-05 04:58:00,96.805,96.86,96.8,96.85,584399998.0
2009-06-05 04:59:00,96.835,96.84,96.83,96.835,192600000.0
2009-06-05 05:00:00,96.835,96.855,96.81,96.81,733900000.0
2009-06-05 05:01:00,96.81,96.855,96.81,96.83,294400000.0
2009-06-05 05:02:00,96.83,96.85,96.83,96.845,461200000.0
2009-06-05 05:03:00,96.845,96.865,96.835,96.84,391800000.0
2009-06-05 05:04:00,96.85,96.86,96.825,96.85,465599999.0
2009-06-05 05:05:00,96.85,96.87,96.835,96.85,541800002.0
2009-06-05 05:06:00,96.85,96.885,96.845,96.885,574800001.0
2009-06-05 05:07:00,96.895,96.895,96.88,96.88,511400002.0
2009-06-05 05:08:00,96.88,96.88,96.85,96.875,516800001.0
2009-06-05 05:09:00,96.88,96.88,96.87,96.875,307200000.0
2009-06-05 05:10:00,96.875,96.875,96.87,96.87,41600000.0
2009-06-05 05:11:00,96.86,96.88,96.855,96.88,426400001.0
2009-06-05 05:12:00,96.87,96.88,96.86,96.87,559700003.0
2009-06-05 05:13:00,96.885,96.885,96.865,96.865,304000000.0
2009-06-05 05:14:00,96.865,96.87,96.86,96.86,422800002.0
2009-06-05 05:15:00,96.855,96.855,96.82,96.835,671000005.0
2009-06-05 05:16:00,96.835,96.855,96.825,96.85,497600001.0
2009-06-05 05:17:00,96.85,96.86,96.835,96.835,498400004.0
2009-06-05 05:18:00,96.845,96.865,96.84,96.855,521200002.0
2009-06-05 05:19:00,96.86,96.88,96.855,96.88,369100000.0
2009-06-05 05:20:00,96.88,96.88,96.865,96.87,229600000.0
2009-06-05 05:21:00,96.865,96.865,96.86,96.865,70199999.0
2009-06-05 05:22:00,96.865,96.87,96.86,96.86,850200002.0
2009-06-05 05:23:00,96.86,96.87,96.855,96.855,1113599999.0
2009-06-05 05:24:00,96.86,96.87,96.855,96.86,428600002.0
2009-06-05 05:25:00,96.86,96.87,96.855,96.86,850000002.0
2009-06-05 05:26:00,96.86,96.865,96.855,96.86,701800005.0
2009-06-05 05:27:00,96.86,96.86,96.845,96.845,1120399995.0
2009-06-05 05:28:00,96.845,96.855,96.83,96.845,753000000.0
2009-06-05 05:29:00,96.845,96.85,96.835,96.84,628999995.0
2009-06-05 05:30:00,96.835,96.85,96.83,96.85,286200001.0
2009-06-05 05:31:00,96.85,96.855,96.845,96.845,167200000.0
2009-06-05 05:32:00,96.845,96.86,96.845,96.845,128600000.0
2009-06-05 05:33:00,96.835,96.835,96.805,96.815,117600000.0
2009-06-05 05:34:00,96.82,96.82,96.78,96.78,258200001.0
2009-06-05 05:35:00,96.78,96.815,96.78,96.78,429850001.0
2009-06-05 05:36:00,96.78,96.795,96.77,96.775,455100000.0
2009-06-05 05:37:00,96.775,96.81,96.775,96.785,411700002.0
2009-06-05 05:38:00,96.79,96.83,96.775,96.83,930700001.0
2009-06-05 05:39:00,96.83,96.83,96.82,96.82,273000004.0
2009-06-05 05:40:00,96.82,96.83,96.785,96.8,727000000.0
2009-06-05 05:41:00,96.795,96.81,96.785,96.81,272199999.0
2009-06-05 05:42:00,96.82,96.82,96.8,96.81,397400003.0
2009-06-05 05:43:00,96.81,96.815,96.8,96.81,302000002.0
2009-06-05 05:44:00,96.81,96.81,96.8,96.8,106000000.0
2009-06-05 05:45:00,96.8,96.8,96.785,96.79,375599996.0
2009-06-05 05:46:00,96.785,96.79,96.77,96.775,219400000.0
2009-06-05 05:47:00,96.775,96.795,96.775,96.795,82400000.0
2009-06-05 05:48:00,96.795,96.795,96.79,96.79,14400000.0
2009-06-05 05:49:00,96.785,96.8,96.785,96.795,142800001.0
2009-06-05 05:50:00,96.795,96.805,96.795,96.795,268400002.0
2009-06-05 05:51:00,96.795,96.795,96.785,96.785,175400000.0
2009-06-05 05:52:00,96.785,96.79,96.77,96.77,215400000.0
2009-06-05 05:53:00,96.77,96.77,96.765,96.765,177600000.0
2009-06-05 05:54:00,96.765,96.775,96.76,96.76,81600000.0
2009-06-05 05:55:00,96.765,96.765,96.725,96.735,317200000.0
2009-06-05 05:56:00,96.745,96.76,96.72,96.75,490399998.0
2009-06-05 05:57:00,96.755,96.76,96.755,96.755,69400000.0
2009-06-05 05:58:00,96.755,96.755,96.735,96.745,128600001.0
2009-06-05 05:59:00,96.745,96.76,96.73,96.735,546799998.0
2009-06-05 06:00:00,96.735,96.77,96.725,96.735,507599999.0
2009-06-05 06:01:00,96.735,96.745,96.735,96.735,272600000.0
2009-06-05 06:02:00,96.74,96.745,96.725,96.735,184400000.0
2009-06-05 06:03:00,96.735,96.755,96.725,96.73,515600001.0
2009-06-05 06:04:00,96.73,96.735,96.725,96.73,311400000.0
2009-06-05 06:05:00,96.73,96.735,96.71,96.715,396000002.0
2009-06-05 06:06:00,96.71,96.725,96.695,96.715,534400004.0
2009-06-05 06:07:00,96.715,96.735,96.715,96.72,394200002.0
2009-06-05 06:08:00,96.73,96.73,96.72,96.725,102400000.0
2009-06-05 06:09:00,96.725,96.73,96.715,96.715,228500002.0
2009-06-05 06:10:00,96.725,96.735,96.72,96.725,463400002.0
2009-06-05 06:11:00,96.72,96.73,96.72,96.72,443399998.0
2009-06-05 06:12:00,96.73,96.745,96.72,96.73,400800000.0
2009-06-05 06:13:00,96.73,96.745,96.72,96.74,228800001.0
2009-06-05 06:14:00,96.75,96.775,96.75,96.77,273400000.0
2009-06-05 06:15:00,96.77,96.775,96.745,96.745,624200005.0
2009-06-05 06:16:00,96.755,96.755,96.74,96.74,215000001.0
2009-06-05 06:17:00,96.735,96.745,96.73,96.735,220300000.0
2009-06-05 06:18:00,96.745,96.75,96.725,96.745,423300000.0
2009-06-05 06:19:00,96.74,96.75,96.735,96.74,164400000.0
2009-06-05 06:20:00,96.74,96.76,96.735,96.75,182000000.0
2009-06-05 06:21:00,96.75,96.755,96.74,96.74,208400000.0
2009-06-05 06:22:00,96.74,96.75,96.72,96.735,443199997.0
2009-06-05 06:23:00,96.735,96.74,96.725,96.73,503000000.0
2009-06-05 06:24:00,96.73,96.73,96.72,96.72,168800000.0
2009-06-05 06:25:00,96.715,96.72,96.715,96.72,87000000.0
2009-06-05 06:26:00,96.718,96.726,96.716,96.718,97200000.0
2009-06-05 06:27:00,96.72,96.73,96.72,96.725,97200000.0
2009-06-05 06:28:00,96.725,96.725,96.72,96.72,28800000.0
2009-06-05 06:29:00,96.72,96.73,96.72,96.72,160000000.0
2009-06-05 06:30:00,96.72,96.74,96.72,96.735,169600000.0
2009-06-05 06:31:00,96.735,96.745,96.73,96.74,161200000.0
2009-06-05 06:32:00,96.74,96.755,96.74,96.75,192800000.0
2009-06-05 06:33:00,96.75,96.76,96.75,96.76,88000000.0
2009-06-05 06:34:00,96.76,96.765,96.745,96.75,179200000.0
2009-06-05 06:35:00,96.75,96.755,96.75,96.75,81600000.0
2009-06-05 06:36:00,96.75,96.75,96.745,96.745,58200000.0
2009-06-05 06:37:00,96.745,96.755,96.745,96.755,92800000.0
2009-06-05 06:38:00,96.755,96.755,96.75,96.75,41600000.0
2009-06-05 06:39:00,96.75,96.755,96.75,96.755,35200000.0
2009-06-05 06:40:00,96.755,96.755,96.75,96.75,28800000.0
2009-06-05 06:41:00,96.755,96.755,96.75,96.75,20800000.0
2009-06-05 06:42:00,96.755,96.76,96.75,96.755,121400000.0
2009-06-05 06:43:00,96.755,96.77,96.75,96.755,201200000.0
2009-06-05 06:44:00,96.755,96.76,96.75,96.75,128800000.0
2009-06-05 06:45:00,96.75,96.76,96.735,96.76,215200000.0
2009-06-05 06:46:00,96.76,96.765,96.75,96.76,277900001.0
2009-06-05 06:47:00,96.76,96.765,96.73,96.745,231500000.0
2009-06-05 06:48:00,96.74,96.745,96.735,96.745,139400000.0
2009-06-05 06:49:00,96.745,96.75,96.74,96.745,237799999.0
2009-06-05 06:50:00,96.745,96.75,96.74,96.75,325399998.0
2009-06-05 06:51:00,96.75,96.76,96.75,96.76,52800000.0
2009-06-05 06:52:00,96.76,96.77,96.76,96.77,78600000.0
2009-06-05 06:53:00,96.76,96.77,96.73,96.745,326599997.0
2009-06-05 06:54:00,96.745,96.745,96.745,96.745,65600000.0
2009-06-05 06:55:00,96.74,96.765,96.74,96.755,449000001.0
2009-06-05 06:56:00,96.755,96.77,96.755,96.765,318999999.0
2009-06-05 06:57:00,96.765,96.775,96.765,96.77,219200000.0
2009-06-05 06:58:00,96.78,96.805,96.775,96.8,587400000.0
2009-06-05 06:59:00,96.8,96.805,96.79,96.795,415799999.0
2009-06-05 07:00:00,96.795,96.795,96.78,96.785,311600000.0
2009-06-05 07:01:00,96.785,96.79,96.785,96.79,225000003.0
2009-06-05 07:02:00,96.79,96.805,96.775,96.785,248199999.0
2009-06-05 07:03:00,96.78,96.79,96.775,96.775,137999999.0
2009-06-05 07:04:00,96.775,96.79,96.77,96.78,204000002.0
2009-06-05 07:05:00,96.78,96.78,96.77,96.775,116800000.0
2009-06-05 07:06:00,96.775,96.775,96.775,96.775,19200000.0
2009-06-05 07:07:00,96.775,96.775,96.77,96.77,17600000.0
2009-06-05 07:08:00,96.775,96.78,96.77,96.77,69800000.0
2009-06-05 07:09:00,96.77,96.78,96.77,96.77,92800000.0
2009-06-05 07:10:00,96.77,96.77,96.755,96.755,94000000.0
2009-06-05 07:11:00,96.755,96.76,96.755,96.755,85400000.0
2009-06-05 07:12:00,96.765,96.785,96.755,96.785,217600000.0
2009-06-05 07:13:00,96.785,96.785,96.765,96.78,253200000.0
2009-06-05 07:14:00,96.78,96.785,96.755,96.765,597600000.0
2009-06-05 07:15:00,96.765,96.785,96.765,96.765,472200002.0
2009-06-05 07:16:00,96.765,96.77,96.76,96.765,477599998.0
2009-06-05 07:17:00,96.765,96.765,96.75,96.755,250400000.0
2009-06-05 07:18:00,96.755,96.77,96.745,96.75,431000000.0
2009-06-05 07:19:00,96.755,96.76,96.745,96.755,178200001.0
2009-06-05 07:20:00,96.76,96.76,96.75,96.755,235200000.0
2009-06-05 07:21:00,96.76,96.765,96.755,96.765,330700000.0
2009-06-05 07:22:00,96.765,96.77,96.76,96.765,59200000.0
2009-06-05 07:23:00,96.76,96.76,96.735,96.74,428600000.0
2009-06-05 07:24:00,96.74,96.775,96.74,96.765,179800000.0
2009-06-05 07:25:00,96.765,96.765,96.745,96.755,286800000.0
2009-06-05 07:26:00,96.755,96.78,96.74,96.78,225000000.0
2009-06-05 07:27:00,96.765,96.765,96.745,96.755,452400000.0
2009-06-05 07:28:00,96.75,96.755,96.74,96.745,389899999.0
2009-06-05 07:29:00,96.75,96.755,96.74,96.75,123800000.0
2009-06-05 07:30:00,96.75,96.76,96.73,96.74,165400000.0
2009-06-05 07:31:00,96.735,96.765,96.735,96.745,311800000.0
2009-06-05 07:32:00,96.755,96.765,96.735,96.76,424799999.0
2009-06-05 07:33:00,96.76,96.76,96.735,96.74,328199999.0
2009-06-05 07:34:00,96.745,96.745,96.735,96.745,146800000.0
2009-06-05 07:35:00,96.745,96.745,96.72,96.72,302000000.0
2009-06-05 07:36:00,96.72,96.73,96.71,96.725,349800000.0
2009-06-05 07:37:00,96.725,96.725,96.705,96.715,273600002.0
2009-06-05 07:38:00,96.715,96.725,96.705,96.71,184200000.0
2009-06-05 07:39:00,96.705,96.72,96.705,96.705,466400003.0
2009-06-05 07:40:00,96.71,96.71,96.695,96.71,372400000.0
2009-06-05 07:41:00,96.71,96.715,96.7,96.715,358200001.0
2009-06-05 07:42:00,96.715,96.75,96.715,96.735,483800003.0
2009-06-05 07:43:00,96.725,96.735,96.715,96.725,250800000.0
2009-06-05 07:44:00,96.725,96.73,96.695,96.705,373400001.0
2009-06-05 07:45:00,96.705,96.725,96.695,96.715,451900002.0
2009-06-05 07:46:00,96.715,96.715,96.705,96.71,296399999.0
2009-06-05 07:47:00,96.71,96.715,96.695,96.695,155600001.0
2009-06-05 07:48:00,96.695,96.72,96.685,96.695,425199999.0
2009-06-05 07:49:00,96.705,96.71,96.695,96.7,292000001.0
2009-06-05 07:50:00,96.705,96.72,96.705,96.715,230400000.0
2009-06-05 07:51:00,96.72,96.77,96.715,96.755,446199999.0
2009-06-05 07:52:00,96.75,96.76,96.74,96.745,140600000.0
2009-06-05 07:53:00,96.74,96.75,96.735,96.75,290000000.0
2009-06-05 07:54:00,96.75,96.76,96.745,96.745,199400001.0
2009-06-05 07:55:00,96.745,96.755,96.745,96.755,178599999.0
2009-06-05 07:56:00,96.76,96.76,96.745,96.76,192000000.0
2009-06-05 07:57:00,96.755,96.76,96.73,96.73,345400000.0
2009-06-05 07:58:00,96.73,96.735,96.725,96.725,399199996.0
2009-06-05 07:59:00,96.73,96.735,96.705,96.72,643199998.0
2009-06-05 08:00:00,96.715,96.72,96.69,96.705,425100001.0
2009-06-05 08:01:00,96.705,96.74,96.705,96.72,385100000.0
2009-06-05 08:02:00,96.715,96.72,96.705,96.71,135000000.0
2009-06-05 08:03:00,96.71,96.71,96.685,96.69,370399999.0
2009-06-05 08:04:00,96.69,96.695,96.69,96.695,222000000.0
2009-06-05 08:05:00,96.7,96.715,96.7,96.705,292999994.0
2009-06-05 08:06:00,96.71,96.715,96.705,96.715,468199984.0
2009-06-05 08:07:00,96.715,96.725,96.715,96.72,338000000.0
2009-06-05 08:08:00,96.72,96.725,96.715,96.725,322000000.0
2009-06-05 08:09:00,96.725,96.725,96.72,96.725,164600000.0
2009-06-05 08:10:00,96.725,96.73,96.71,96.715,269800000.0
2009-06-05 08:11:00,96.715,96.72,96.71,96.72,203200000.0
2009-06-05 08:12:00,96.72,96.72,96.71,96.71,111000000.0
2009-06-05 08:13:00,96.705,96.71,96.695,96.705,260099997.0
2009-06-05 08:14:00,96.705,96.715,96.7,96.715,170999999.0
2009-06-05 08:15:00,96.715,96.74,96.71,96.725,626200000.0
2009-06-05 08:16:00,96.725,96.73,96.72,96.725,69400000.0
2009-06-05 08:17:00,96.725,96.74,96.725,96.73,134600000.0
2009-06-05 08:18:00,96.725,96.73,96.72,96.73,332000000.0
2009-06-05 08:19:00,96.73,96.73,96.73,96.73,4800000.0
2009-06-05 08:20:00,96.725,96.75,96.725,96.745,412800001.0
2009-06-05 08:21:00,96.745,96.77,96.735,96.735,519000000.0
2009-06-05 08:22:00,96.745,96.755,96.74,96.75,190800000.0
2009-06-05 08:23:00,96.755,96.76,96.755,96.76,10400000.0
2009-06-05 08:24:00,96.755,96.765,96.72,96.725,677799999.0
2009-06-05 08:25:00,96.735,96.745,96.705,96.705,304400000.0
2009-06-05 08:26:00,96.705,96.725,96.705,96.72,165800000.0
2009-06-05 08:27:00,96.72,96.74,96.72,96.735,226000000.0
2009-06-05 08:28:00,96.735,96.74,96.73,96.73,217600000.0
2009-06-05 08:29:00,96.73,96.73,96.69,96.69,311100000.0
2009-06-05 08:30:00,96.695,96.705,96.69,96.7,292599996.0
2009-06-05 08:31:00,96.7,96.705,96.7,96.705,147800000.0
2009-06-05 08:32:00,96.705,96.705,96.685,96.695,799399998.0
2009-06-05 08:33:00,96.695,96.7,96.68,96.69,475100001.0
2009-06-05 08:34:00,96.69,96.695,96.68,96.685,1081799996.0
2009-06-05 08:35:00,96.685,96.715,96.68,96.705,316200003.0
2009-06-05 08:36:00,96.715,96.74,96.71,96.74,507000000.0
2009-06-05 08:37:00,96.735,96.745,96.735,96.74,412599994.0
2009-06-05 08:38:00,96.745,96.76,96.735,96.745,816000006.0
2009-06-05 08:39:00,96.745,96.785,96.735,96.785,851399999.0
2009-06-05 08:40:00,96.8,96.825,96.795,96.825,1166000003.0
2009-06-05 08:41:00,96.825,96.865,96.825,96.835,898500000.0
2009-06-05 08:42:00,96.835,96.835,96.785,96.795,961600003.0
2009-06-05 08:43:00,96.795,96.82,96.795,96.805,788000005.0
2009-06-05 08:44:00,96.81,96.835,96.81,96.815,575999999.0
2009-06-05 08:45:00,96.83,96.83,96.81,96.83,926599996.0
2009-06-05 08:46:00,96.83,96.83,96.81,96.81,485800002.0
2009-06-05 08:47:00,96.81,96.82,96.775,96.78,690600002.0
2009-06-05 08:48:00,96.78,96.78,96.745,96.755,368400000.0
2009-06-05 08:49:00,96.755,96.755,96.715,96.725,652200002.0
2009-06-05 08:50:00,96.725,96.755,96.715,96.74,804899999.0
2009-06-05 08:51:00,96.735,96.745,96.72,96.72,312800000.0
2009-06-05 08:52:00,96.725,96.73,96.71,96.715,549400002.0
2009-06-05 08:53:00,96.72,96.725,96.705,96.71,538000000.0
2009-06-05 08:54:00,96.71,96.715,96.695,96.7,978799995.0
2009-06-05 08:55:00,96.7,96.705,96.695,96.705,1164399998.0
2009-06-05 08:56:00,96.695,96.71,96.695,96.7,473000000.0
2009-06-05 08:57:00,96.7,96.725,96.7,96.72,705000001.0
2009-06-05 08:58:00,96.72,96.725,96.715,96.72,303600000.0
2009-06-05 08:59:00,96.72,96.725,96.715,96.725,449200001.0
2009-06-05 09:00:00,96.725,96.73,96.715,96.725,718200002.0
2009-06-05 09:01:00,96.73,96.73,96.67,96.68,1027299999.0
2009-06-05 09:02:00,96.675,96.705,96.675,96.695,265500001.0
2009-06-05 09:03:00,96.695,96.695,96.685,96.69,380600000.0
2009-06-05 09:04:00,96.69,96.695,96.69,96.69,131800000.0
2009-06-05 09:05:00,96.69,96.69,96.65,96.655,414800000.0
2009-06-05 09:06:00,96.655,96.655,96.62,96.635,828799996.0
2009-06-05 09:07:00,96.635,96.65,96.58,96.58,1041699999.0
2009-06-05 09:08:00,96.58,96.595,96.56,96.585,849399998.0
2009-06-05 09:09:00,96.58,96.61,96.58,96.595,884800002.0
2009-06-05 09:10:00,96.595,96.645,96.595,96.64,637199999.0
2009-06-05 09:11:00,96.64,96.645,96.625,96.625,351600000.0
2009-06-05 09:12:00,96.625,96.625,96.58,96.58,495800001.0
2009-06-05 09:13:00,96.58,96.595,96.57,96.59,457400002.0
2009-06-05 09:14:00,96.59,96.59,96.58,96.585,550800000.0
2009-06-05 09:15:00,96.585,96.62,96.585,96.615,883399998.0
2009-06-05 09:16:00,96.63,96.64,96.61,96.635,1489800000.0
2009-06-05 09:17:00,96.625,96.65,96.62,96.65,1013999996.0
2009-06-05 09:18:00,96.645,96.65,96.625,96.63,1108399999.0
2009-06-05 09:19:00,96.63,96.635,96.625,96.635,485800001.0
2009-06-05 09:20:00,96.635,96.7,96.63,96.7,742300000.0
2009-06-05 09:21:00,96.7,96.71,96.685,96.695,1058600005.0
2009-06-05 09:22:00,96.695,96.695,96.65,96.67,979599999.0
2009-06-05 09:23:00,96.675,96.68,96.665,96.67,1002600000.0
2009-06-05 09:24:00,96.67,96.675,96.65,96.655,847000006.0
2009-06-05 09:25:00,96.655,96.66,96.645,96.655,450599999.0
2009-06-05 09:26:00,96.655,96.67,96.645,96.655,391900000.0
2009-06-05 09:27:00,96.65,96.655,96.64,96.645,260200000.0
2009-06-05 09:28:00,96.645,96.645,96.625,96.645,697399999.0
2009-06-05 09:29:00,96.645,96.695,96.645,96.665,982399999.0
2009-06-05 09:30:00,96.665,96.68,96.645,96.675,1230000009.0
2009-06-05 09:31:00,96.675,96.705,96.675,96.68,1053999998.0
2009-06-05 09:32:00,96.675,96.69,96.675,96.68,1192599999.0
2009-06-05 09:33:00,96.68,96.695,96.68,96.69,599999999.0
2009-06-05 09:34:00,96.69,96.7,96.69,96.7,613800002.0
2009-06-05 09:35:00,96.7,96.73,96.7,96.725,544200001.0
2009-06-05 09:36:00,96.725,96.73,96.7,96.705,601200001.0
2009-06-05 09:37:00,96.705,96.725,96.7,96.725,412200000.0
2009-06-05 09:38:00,96.725,96.74,96.71,96.73,532500004.0
2009-06-05 09:39:00,96.73,96.735,96.725,96.725,924799998.0
2009-06-05 09:40:00,96.725,96.765,96.725,96.765,998900000.0
2009-06-05 09:41:00,96.765,96.775,96.745,96.745,1229700006.0
2009-06-05 09:42:00,96.745,96.77,96.74,96.76,770000004.0
2009-06-05 09:43:00,96.76,96.765,96.735,96.745,560000000.0
2009-06-05 09:44:00,96.745,96.77,96.74,96.74,782699998.0
2009-06-05 09:45:00,96.74,96.74,96.74,96.74,12600000.0
2009-06-05 09:46:00,96.725,96.75,96.725,96.75,337000001.0
2009-06-05 09:47:00,96.745,96.82,96.745,96.79,922100003.0
2009-06-05 09:48:00,96.785,96.8,96.77,96.775,1437100002.0
2009-06-05 09:49:00,96.78,96.785,96.75,96.75,849900005.0
2009-06-05 09:50:00,96.755,96.78,96.75,96.765,1030400006.0
2009-06-05 09:51:00,96.765,96.775,96.745,96.745,342000000.0
2009-06-05 09:52:00,96.745,96.745,96.725,96.73,702000000.0
2009-06-05 09:53:00,96.73,96.735,96.73,96.73,555400001.0
2009-06-05 09:54:00,96.73,96.74,96.7,96.72,740000001.0
2009-06-05 09:55:00,96.72,96.74,96.72,96.73,692600008.0
2009-06-05 09:56:00,96.73,96.745,96.73,96.735,689000003.0
2009-06-05 09:57:00,96.73,96.74,96.72,96.73,901800000.0
2009-06-05 09:58:00,96.73,96.74,96.72,96.72,652399994.0
2009-06-05 09:59:00,96.72,96.74,96.71,96.725,315200000.0
2009-06-05 10:00:00,96.725,96.74,96.725,96.725,749799999.0
2009-06-05 10:01:00,96.725,96.735,96.72,96.73,478200001.0
2009-06-05 10:02:00,96.73,96.74,96.725,96.73,385199999.0
2009-06-05 10:03:00,96.725,96.74,96.725,96.74,538399998.0
2009-06-05 10:04:00,96.74,96.77,96.74,96.755,793200000.0
2009-06-05 10:05:00,96.755,96.765,96.75,96.765,621000006.0
2009-06-05 10:06:00,96.765,96.765,96.745,96.745,580999999.0
2009-06-05 10:07:00,96.745,96.75,96.735,96.745,766800001.0
2009-06-05 10:08:00,96.75,96.76,96.745,96.745,410200006.0
2009-06-05 10:09:00,96.745,96.75,96.72,96.73,867400018.0
2009-06-05 10:10:00,96.73,96.73,96.715,96.72,734399996.0
2009-06-05 10:11:00,96.72,96.725,96.715,96.725,605899997.0
2009-06-05 10:12:00,96.72,96.725,96.715,96.725,632899997.0
2009-06-05 10:13:00,96.73,96.735,96.68,96.68,697699997.0
2009-06-05 10:14:00,96.68,96.69,96.67,96.67,466000003.0
2009-06-05 10:15:00,96.67,96.67,96.645,96.665,732199999.0
2009-06-05 10:16:00,96.665,96.68,96.65,96.68,699900002.0
2009-06-05 10:17:00,96.68,96.71,96.675,96.705,358199999.0
2009-06-05 10:18:00,96.705,96.71,96.685,96.69,638800002.0
2009-06-05 10:19:00,96.69,96.69,96.675,96.685,823200007.0
2009-06-05 10:20:00,96.68,96.69,96.655,96.655,589500000.0
2009-06-05 10:21:00,96.655,96.675,96.65,96.665,647700001.0
2009-06-05 10:22:00,96.66,96.67,96.655,96.66,522000000.0
2009-06-05 10:23:00,96.67,96.69,96.66,96.685,801200002.0
2009-06-05 10:24:00,96.675,96.68,96.625,96.63,775400001.0
2009-06-05 10:25:00,96.63,96.66,96.63,96.645,568599998.0
2009-06-05 10:26:00,96.65,96.68,96.645,96.67,520600001.0
2009-06-05 10:27:00,96.67,96.68,96.655,96.66,418200001.0
2009-06-05 10:28:00,96.66,96.67,96.655,96.665,369600003.0
2009-06-05 10:29:00,96.665,96.67,96.635,96.665,451300001.0
2009-06-05 10:30:00,96.665,96.67,96.66,96.665,166500000.0
2009-06-05 10:31:00,96.665,96.675,96.665,96.675,219400000.0
2009-06-05 10:32:00,96.675,96.675,96.665,96.675,101600000.0
2009-06-05 10:33:00,96.68,96.72,96.68,96.715,609000001.0
2009-06-05 10:34:00,96.715,96.725,96.715,96.72,385799996.0
2009-06-05 10:35:00,96.71,96.71,96.7,96.705,289800001.0
2009-06-05 10:36:00,96.715,96.72,96.71,96.71,449999998.0
2009-06-05 10:37:00,96.71,96.71,96.69,96.7,187000000.0
2009-06-05 10:38:00,96.7,96.7,96.69,96.7,194600000.0
2009-06-05 10:39:00,96.7,96.7,96.645,96.695,586800000.0
2009-06-05 10:40:00,96.7,96.7,96.65,96.675,592599999.0
2009-06-05 10:41:00,96.68,96.695,96.67,96.67,401400002.0
2009-06-05 10:42:00,96.67,96.68,96.655,96.66,381900000.0
2009-06-05 10:43:00,96.655,96.655,96.61,96.615,865199998.0
2009-06-05 10:44:00,96.615,96.65,96.61,96.64,841399994.0
2009-06-05 10:45:00,96.64,96.66,96.62,96.66,484700000.0
2009-06-05 10:46:00,96.66,96.67,96.645,96.665,769399999.0
2009-06-05 10:47:00,96.665,96.69,96.655,96.665,1141600004.0
2009-06-05 10:48:00,96.665,96.68,96.66,96.675,701199999.0
2009-06-05 10:49:00,96.675,96.695,96.675,96.69,793400006.0
2009-06-05 10:50:00,96.69,96.695,96.685,96.685,561999996.0
2009-06-05 10:51:00,96.685,96.685,96.67,96.67,627599996.0
2009-06-05 10:52:00,96.67,96.69,96.67,96.675,588999989.0
2009-06-05 10:53:00,96.68,96.68,96.67,96.67,432199998.0
2009-06-05 10:54:00,96.67,96.68,96.67,96.675,773199998.0
2009-06-05 10:55:00,96.67,96.68,96.665,96.67,626800000.0
2009-06-05 10:56:00,96.67,96.69,96.66,96.665,1067600002.0
2009-06-05 10:57:00,96.665,96.695,96.66,96.685,307000001.0
2009-06-05 10:58:00,96.685,96.685,96.655,96.68,362600000.0
2009-06-05 10:59:00,96.68,96.7,96.68,96.685,272400000.0
2009-06-05 11:00:00,96.685,96.69,96.66,96.66,324300001.0
2009-06-05 11:01:00,96.655,96.685,96.655,96.68,270400000.0
2009-06-05 11:02:00,96.68,96.68,96.63,96.64,629899993.0
2009-06-05 11:03:00,96.645,96.7,96.645,96.7,297799999.0
2009-06-05 11:04:00,96.695,96.71,96.695,96.7,126600000.0
2009-06-05 11:05:00,96.7,96.705,96.7,96.705,425599997.0
2009-06-05 11:06:00,96.705,96.735,96.705,96.73,609699997.0
2009-06-05 11:07:00,96.735,96.735,96.715,96.715,399599996.0
2009-06-05 11:08:00,96.715,96.73,96.715,96.715,455599994.0
2009-06-05 11:09:00,96.725,96.74,96.725,96.74,213599996.0
2009-06-05 11:10:00,96.735,96.74,96.72,96.72,299200000.0
2009-06-05 11:11:00,96.72,96.73,96.715,96.72,156000001.0
2009-06-05 11:12:00,96.725,96.74,96.72,96.725,906200002.0
2009-06-05 11:13:00,96.72,96.725,96.715,96.725,530400007.0
2009-06-05 11:14:00,96.725,96.73,96.715,96.72,279000001.0
2009-06-05 11:15:00,96.72,96.73,96.715,96.725,681400001.0
2009-06-05 11:16:00,96.725,96.74,96.715,96.735,800000004.0
2009-06-05 11:17:00,96.735,96.75,96.735,96.74,419199999.0
2009-06-05 11:18:00,96.745,96.76,96.745,96.76,515200003.0
2009-06-05 11:19:00,96.76,96.765,96.74,96.75,693200001.0
2009-06-05 11:20:00,96.745,96.75,96.725,96.73,664800012.0
2009-06-05 11:21:00,96.73,96.75,96.73,96.745,636599998.0
2009-06-05 11:22:00,96.745,96.745,96.735,96.745,594199995.0
2009-06-05 11:23:00,96.745,96.745,96.735,96.735,118600001.0
2009-06-05 11:24:00,96.735,96.735,96.735,96.735,94400000.0
2009-06-05 11:25:00,96.735,96.75,96.735,96.75,229799999.0
2009-06-05 11:26:00,96.755,96.78,96.755,96.775,634800004.0
2009-06-05 11:27:00,96.775,96.79,96.775,96.785,296000001.0
2009-06-05 11:28:00,96.8,96.825,96.775,96.815,1559300002.0
2009-06-05 11:29:00,96.815,96.82,96.79,96.795,959799996.0
2009-06-05 11:30:00,96.79,96.79,96.75,96.75,575200001.0
2009-06-05 11:31:00,96.74,96.78,96.74,96.78,658399998.0
2009-06-05 11:32:00,96.78,96.79,96.775,96.79,340600000.0
2009-06-05 11:33:00,96.79,96.805,96.78,96.805,284900001.0
2009-06-05 11:34:00,96.805,96.825,96.785,96.82,736000002.0
2009-06-05 11:35:00,96.825,96.83,96.81,96.815,719999999.0
2009-06-05 11:36:00,96.815,96.825,96.81,96.82,487400001.0
2009-06-05 11:37:00,96.82,96.83,96.81,96.82,572999997.0
2009-06-05 11:38:00,96.815,96.82,96.815,96.815,445400000.0
2009-06-05 11:39:00,96.83,96.83,96.77,96.8,893599997.0
2009-06-05 11:40:00,96.81,96.825,96.8,96.82,870200002.0
2009-06-05 11:41:00,96.82,96.83,96.815,96.82,575600000.0
2009-06-05 11:42:00,96.82,96.84,96.815,96.825,526200000.0
2009-06-05 11:43:00,96.825,96.83,96.82,96.83,322400002.0
2009-06-05 11:44:00,96.83,96.83,96.81,96.81,580200001.0
2009-06-05 11:45:00,96.81,96.83,96.8,96.815,611299999.0
2009-06-05 11:46:00,96.815,96.815,96.815,96.815,58000000.0
2009-06-05 11:47:00,96.815,96.82,96.8,96.8,576000003.0
2009-06-05 11:48:00,96.8,96.8,96.77,96.77,401400001.0
2009-06-05 11:49:00,96.77,96.77,96.76,96.765,248400003.0
2009-06-05 11:50:00,96.76,96.77,96.72,96.735,822699999.0
2009-06-05 11:51:00,96.735,96.77,96.735,96.765,360800000.0
2009-06-05 11:52:00,96.765,96.775,96.765,96.765,399600000.0
2009-06-05 11:53:00,96.765,96.775,96.76,96.775,175800000.0
2009-06-05 11:54:00,96.775,96.785,96.77,96.785,356799999.0
2009-06-05 11:55:00,96.785,96.8,96.78,96.795,268800000.0
2009-06-05 11:56:00,96.795,96.805,96.79,96.8,241599999.0
2009-06-05 11:57:00,96.8,96.815,96.79,96.79,424599998.0
2009-06-05 11:58:00,96.79,96.79,96.79,96.79,143200000.0
2009-06-05 11:59:00,96.79,96.81,96.78,96.805,776600001.0
2009-06-05 12:00:00,96.805,96.83,96.8,96.82,912999997.0
2009-06-05 12:01:00,96.82,96.84,96.82,96.835,513000003.0
2009-06-05 12:02:00,96.835,96.84,96.83,96.83,667799997.0
2009-06-05 12:03:00,96.815,96.82,96.805,96.805,595600001.0
2009-06-05 12:04:00,96.805,96.805,96.8,96.805,368000000.0
2009-06-05 12:05:00,96.8,96.81,96.8,96.8,340000005.0
2009-06-05 12:06:00,96.8,96.815,96.8,96.805,409400001.0
2009-06-05 12:07:00,96.8,96.805,96.8,96.8,248200000.0
2009-06-05 12:08:00,96.8,96.8,96.795,96.795,133999999.0
2009-06-05 12:09:00,96.795,96.825,96.795,96.815,937000001.0
2009-06-05 12:10:00,96.81,96.83,96.81,96.83,352600000.0
2009-06-05 12:11:00,96.83,96.84,96.825,96.83,598400003.0
2009-06-05 12:12:00,96.83,96.83,96.815,96.83,726000001.0
2009-06-05 12:13:00,96.825,96.83,96.815,96.82,224400000.0
2009-06-05 12:14:00,96.815,96.82,96.78,96.795,837700001.0
2009-06-05 12:15:00,96.795,96.81,96.79,96.79,1048199999.0
2009-06-05 12:16:00,96.79,96.79,96.78,96.78,900999997.0
2009-06-05 12:17:00,96.78,96.8,96.77,96.795,1039199995.0
2009-06-05 12:18:00,96.795,96.82,96.785,96.805,895000003.0
2009-06-05 12:19:00,96.805,96.82,96.805,96.815,321200000.0
2009-06-05 12:20:00,96.81,96.82,96.79,96.815,778599999.0
2009-06-05 12:21:00,96.815,96.82,96.805,96.805,598800003.0
2009-06-05 12:22:00,96.8,96.81,96.79,96.79,663800002.0
2009-06-05 12:23:00,96.79,96.8,96.785,96.785,529800006.0
2009-06-05 12:24:00,96.785,96.79,96.775,96.775,495400002.0
2009-06-05 12:25:00,96.78,96.81,96.765,96.805,644200000.0
2009-06-05 12:26:00,96.805,96.815,96.8,96.8,693600000.0
2009-06-05 12:27:00,96.8,96.8,96.78,96.785,864600001.0
2009-06-05 12:28:00,96.78,96.78,96.75,96.755,480000000.0
2009-06-05 12:29:00,96.755,96.77,96.75,96.76,363800003.0
2009-06-05 12:30:00,96.76,96.8,96.76,96.79,512000001.0
2009-06-05 12:31:00,96.79,96.815,96.785,96.8,869999995.0
2009-06-05 12:32:00,96.795,96.805,96.795,96.795,532199998.0
2009-06-05 12:33:00,96.795,96.795,96.785,96.795,330399999.0
2009-06-05 12:34:00,96.795,96.805,96.785,96.79,280000000.0
2009-06-05 12:35:00,96.79,96.79,96.77,96.78,951600001.0
2009-06-05 12:36:00,96.785,96.81,96.785,96.805,1009400000.0
2009-06-05 12:37:00,96.8,96.82,96.78,96.82,353400001.0
2009-06-05 12:38:00,96.82,96.835,96.805,96.825,986599999.0
2009-06-05 12:39:00,96.83,96.89,96.815,96.89,553700000.0
2009-06-05 12:40:00,96.89,96.89,96.86,96.87,482800000.0
2009-06-05 12:41:00,96.865,96.88,96.865,96.87,481600000.0
2009-06-05 12:42:00,96.87,96.875,96.85,96.865,412800001.0
2009-06-05 12:43:00,96.865,96.91,96.85,96.855,720200000.0
2009-06-05 12:44:00,96.855,96.875,96.835,96.84,657600001.0
2009-06-05 12:45:00,96.85,96.855,96.845,96.85,125400000.0
2009-06-05 12:46:00,96.855,96.855,96.835,96.845,74800000.0
2009-06-05 12:47:00,96.84,96.86,96.835,96.85,188999999.0
2009-06-05 12:48:00,96.85,96.87,96.85,96.87,457100008.0
2009-06-05 12:49:00,96.865,96.87,96.825,96.825,1026500002.0
2009-06-05 12:50:00,96.83,96.85,96.825,96.845,493000000.0
2009-06-05 12:51:00,96.845,96.85,96.825,96.835,525500001.0
2009-06-05 12:52:00,96.84,96.86,96.83,96.855,758299999.0
2009-06-05 12:53:00,96.855,96.855,96.79,96.795,670000000.0
2009-06-05 12:54:00,96.795,96.81,96.795,96.805,108800000.0
2009-06-05 12:55:00,96.81,96.815,96.81,96.815,251400000.0
2009-06-05 12:56:00,96.815,96.815,96.78,96.785,319400000.0
2009-06-05 12:57:00,96.79,96.8,96.78,96.795,665000002.0
2009-06-05 12:58:00,96.795,96.84,96.795,96.83,553800003.0
2009-06-05 12:59:00,96.83,96.865,96.83,96.865,482200000.0
2009-06-05 13:00:00,96.865,96.88,96.85,96.85,239200000.0
2009-06-05 13:01:00,96.85,96.85,96.805,96.805,251000000.0
2009-06-05 13:02:00,96.805,96.805,96.77,96.795,622300001.0
2009-06-05 13:03:00,96.79,96.81,96.79,96.805,113400000.0
2009-06-05 13:04:00,96.805,96.835,96.8,96.81,498599998.0
2009-06-05 13:05:00,96.81,96.835,96.81,96.835,343200003.0
2009-06-05 13:06:00,96.835,96.845,96.83,96.83,200200000.0
2009-06-05 13:07:00,96.825,96.85,96.82,96.85,347800001.0
2009-06-05 13:08:00,96.845,96.845,96.815,96.82,457200000.0
2009-06-05 13:09:00,96.825,96.83,96.785,96.795,389199999.0
2009-06-05 13:10:00,96.795,96.815,96.79,96.805,718200000.0
2009-06-05 13:11:00,96.81,96.815,96.785,96.785,460000000.0
2009-06-05 13:12:00,96.79,96.79,96.775,96.78,935800014.0
2009-06-05 13:13:00,96.785,96.785,96.77,96.775,129400000.0
2009-06-05 13:14:00,96.775,96.785,96.77,96.785,165400000.0
2009-06-05 13:15:00,96.79,96.79,96.785,96.785,260599999.0
2009-06-05 13:16:00,96.785,96.79,96.785,96.785,188800003.0
2009-06-05 13:17:00,96.785,96.795,96.785,96.79,416800005.0
2009-06-05 13:18:00,96.79,96.795,96.785,96.795,306599998.0
2009-06-05 13:19:00,96.795,96.795,96.78,96.785,122800000.0
2009-06-05 13:20:00,96.785,96.795,96.785,96.785,606000005.0
2009-06-05 13:21:00,96.785,96.785,96.78,96.785,531200001.0
2009-06-05 13:22:00,96.78,96.785,96.77,96.77,571999998.0
2009-06-05 13:23:00,96.77,96.78,96.76,96.775,395900000.0
2009-06-05 13:24:00,96.775,96.795,96.76,96.795,225600000.0
2009-06-05 13:25:00,96.795,96.795,96.78,96.79,294500000.0
2009-06-05 13:26:00,96.785,96.785,96.78,96.78,24400000.0
2009-06-05 13:27:00,96.78,96.78,96.77,96.78,184400000.0
2009-06-05 13:28:00,96.78,96.81,96.78,96.805,156200000.0
2009-06-05 13:29:00,96.805,96.805,96.79,96.8,229400003.0
2009-06-05 13:30:00,96.8,96.8,96.785,96.79,638700002.0
2009-06-05 13:31:00,96.785,96.81,96.785,96.795,487200001.0
2009-06-05 13:32:00,96.79,96.8,96.785,96.795,676799993.0
2009-06-05 13:33:00,96.795,96.795,96.79,96.795,59400000.0
2009-06-05 13:34:00,96.795,96.795,96.78,96.78,209600001.0
2009-06-05 13:35:00,96.78,96.79,96.77,96.785,201200000.0
2009-06-05 13:36:00,96.785,96.795,96.775,96.79,359800004.0
2009-06-05 13:37:00,96.79,96.81,96.78,96.795,598400009.0
2009-06-05 13:38:00,96.795,96.795,96.785,96.785,284200004.0
2009-06-05 13:39:00,96.785,96.805,96.785,96.805,637000000.0
2009-06-05 13:40:00,96.81,96.825,96.78,96.78,758500003.0
2009-06-05 13:41:00,96.775,96.785,96.775,96.78,230000000.0
2009-06-05 13:42:00,96.78,96.795,96.78,96.785,270000001.0
2009-06-05 13:43:00,96.79,96.805,96.77,96.775,258599999.0
2009-06-05 13:44:00,96.775,96.775,96.75,96.755,176900000.0
2009-06-05 13:45:00,96.755,96.755,96.73,96.73,221400000.0
2009-06-05 13:46:00,96.725,96.745,96.715,96.745,538599996.0
2009-06-05 13:47:00,96.745,96.76,96.74,96.76,147200000.0
2009-06-05 13:48:00,96.76,96.775,96.76,96.77,300400000.0
2009-06-05 13:49:00,96.77,96.8,96.77,96.795,161200000.0
2009-06-05 13:50:00,96.8,96.8,96.775,96.785,299900000.0
2009-06-05 13:51:00,96.79,96.79,96.76,96.76,153200000.0
2009-06-05 13:52:00,96.76,96.79,96.76,96.785,202200000.0
2009-06-05 13:53:00,96.785,96.8,96.765,96.765,520299999.0
2009-06-05 13:54:00,96.765,96.77,96.74,96.755,672999999.0
2009-06-05 13:55:00,96.755,96.76,96.73,96.75,370599995.0
2009-06-05 13:56:00,96.745,96.765,96.72,96.75,534800002.0
2009-06-05 13:57:00,96.755,96.76,96.74,96.76,217200000.0
2009-06-05 13:58:00,96.76,96.765,96.75,96.76,146000000.0
2009-06-05 13:59:00,96.76,96.76,96.75,96.76,164799999.0
2009-06-05 14:00:00,96.76,96.775,96.76,96.765,388800002.0
2009-06-05 14:01:00,96.765,96.765,96.74,96.755,542200000.0
2009-06-05 14:02:00,96.75,96.755,96.74,96.755,208600000.0
2009-06-05 14:03:00,96.75,96.755,96.75,96.755,128800000.0
2009-06-05 14:04:00,96.755,96.775,96.75,96.775,322200000.0
2009-06-05 14:05:00,96.775,96.835,96.775,96.82,654199998.0
2009-06-05 14:06:00,96.82,96.88,96.82,96.875,982000007.0
2009-06-05 14:07:00,96.88,96.88,96.835,96.84,981799996.0
2009-06-05 14:08:00,96.835,96.845,96.805,96.805,850600003.0
2009-06-05 14:09:00,96.805,96.825,96.805,96.82,628000009.0
2009-06-05 14:10:00,96.815,96.83,96.805,96.825,363599999.0
2009-06-05 14:11:00,96.835,96.94,96.835,96.93,396800000.0
2009-06-05 14:12:00,96.935,96.97,96.935,96.965,739599998.0
2009-06-05 14:13:00,96.975,97.0,96.96,97.0,721000001.0
2009-06-05 14:14:00,97.005,97.005,96.955,96.965,1293000004.0
2009-06-05 14:15:00,96.97,96.975,96.915,96.97,828200002.0
2009-06-05 14:16:00,96.965,96.975,96.96,96.97,228400001.0
2009-06-05 14:17:00,96.94,96.97,96.935,96.96,556800001.0
2009-06-05 14:18:00,96.96,96.97,96.95,96.955,360899999.0
2009-06-05 14:19:00,96.97,96.97,96.935,96.945,566000002.0
2009-06-05 14:20:00,96.94,96.95,96.895,96.91,497599997.0
2009-06-05 14:21:00,96.905,96.92,96.895,96.91,485400005.0
2009-06-05 14:22:00,96.91,96.94,96.91,96.93,427800003.0
2009-06-05 14:23:00,96.925,96.94,96.925,96.935,282500001.0
2009-06-05 14:24:00,96.935,96.94,96.92,96.935,309600000.0
2009-06-05 14:25:00,96.935,96.97,96.935,96.965,613599999.0
2009-06-05 14:26:00,96.965,96.97,96.94,96.965,767599997.0
2009-06-05 14:27:00,96.96,96.99,96.96,96.975,510400000.0
2009-06-05 14:28:00,96.98,96.99,96.95,96.95,357600000.0
2009-06-05 14:29:00,96.95,96.975,96.87,96.88,238800000.0
2009-06-05 14:30:00,96.88,97.475,96.8,97.31,616300004.0
2009-06-05 14:31:00,97.32,97.48,97.3,97.37,639200000.0
2009-06-05 14:32:00,97.365,97.42,97.26,97.27,736400000.0
2009-06-05 14:33:00,97.285,97.42,97.225,97.42,677000000.0
2009-06-05 14:34:00,97.425,97.515,97.35,97.5,740099997.0
2009-06-05 14:35:00,97.5,97.69,97.48,97.645,645300000.0
2009-06-05 14:36:00,97.655,97.68,97.585,97.585,516999999.0
2009-06-05 14:37:00,97.59,97.59,97.42,97.465,510400000.0
2009-06-05 14:38:00,97.465,97.485,97.385,97.395,751399999.0
2009-06-05 14:39:00,97.395,97.475,97.37,97.465,541500000.0
2009-06-05 14:40:00,97.46,97.705,97.46,97.69,543699999.0
2009-06-05 14:41:00,97.68,97.715,97.62,97.645,406900001.0
2009-06-05 14:42:00,97.64,97.64,97.575,97.6,476299999.0
2009-06-05 14:43:00,97.605,97.61,97.555,97.57,383200001.0
2009-06-05 14:44:00,97.565,97.59,97.54,97.59,649200001.0
2009-06-05 14:45:00,97.585,97.595,97.525,97.53,716900000.0
2009-06-05 14:46:00,97.53,97.58,97.49,97.575,748400001.0
2009-06-05 14:47:00,97.57,97.69,97.57,97.61,860199999.0
2009-06-05 14:48:00,97.615,97.63,97.555,97.57,854000003.0
2009-06-05 14:49:00,97.57,97.58,97.47,97.515,752600002.0
2009-06-05 14:50:00,97.52,97.57,97.47,97.555,733299998.0
2009-06-05 14:51:00,97.56,97.585,97.54,97.57,815400001.0
2009-06-05 14:52:00,97.57,97.75,97.535,97.7,726900001.0
2009-06-05 14:53:00,97.7,97.875,97.7,97.86,663200002.0
2009-06-05 14:54:00,97.865,97.93,97.775,97.78,698200000.0
2009-06-05 14:55:00,97.78,97.915,97.77,97.9,816099999.0
2009-06-05 14:56:00,97.9,97.93,97.83,97.895,840700001.0
2009-06-05 14:57:00,97.895,98.015,97.895,97.955,581199999.0
2009-06-05 14:58:00,97.955,97.965,97.825,97.88,847400000.0
2009-06-05 14:59:00,97.885,97.885,97.78,97.83,892900000.0
2009-06-05 15:00:00,97.84,97.96,97.8,97.96,822800001.0
2009-06-05 15:01:00,97.96,97.99,97.845,97.88,590600000.0
2009-06-05 15:02:00,97.875,98.0,97.875,97.99,837900001.0
2009-06-05 15:03:00,97.99,98.065,97.955,97.97,937200001.0
2009-06-05 15:04:00,97.97,97.98,97.935,97.965,984200000.0
2009-06-05 15:05:00,97.97,98.025,97.955,97.965,876900002.0
2009-06-05 15:06:00,97.97,97.985,97.94,97.95,857700001.0
2009-06-05 15:07:00,97.95,98.05,97.935,98.025,901700004.0
2009-06-05 15:08:00,98.025,98.025,97.91,97.91,857799998.0
2009-06-05 15:09:00,97.915,98.0,97.865,97.885,872099999.0
2009-06-05 15:10:00,97.89,97.925,97.885,97.89,603600000.0
2009-06-05 15:11:00,97.9,97.915,97.865,97.9,1294000001.0
2009-06-05 15:12:00,97.89,97.915,97.86,97.91,1229399997.0
2009-06-05 15:13:00,97.9,97.925,97.84,97.84,887199999.0
2009-06-05 15:14:00,97.84,97.95,97.84,97.915,1045599997.0
2009-06-05 15:15:00,97.93,97.975,97.885,97.95,916400000.0
2009-06-05 15:16:00,97.95,97.95,97.875,97.89,892300002.0
2009-06-05 15:17:00,97.885,97.91,97.875,97.88,739900004.0
2009-06-05 15:18:00,97.88,97.895,97.865,97.895,564999998.0
2009-06-05 15:19:00,97.885,97.99,97.88,97.98,1136799997.0
2009-06-05 15:20:00,97.98,98.0,97.92,98.0,900000001.0
2009-06-05 15:21:00,97.995,98.015,97.92,97.92,774000003.0
2009-06-05 15:22:00,97.925,97.96,97.88,97.955,779999998.0
2009-06-05 15:23:00,97.95,97.97,97.885,97.935,595000000.0
2009-06-05 15:24:00,97.935,97.945,97.875,97.89,612400000.0
2009-06-05 15:25:00,97.89,97.97,97.88,97.945,423700000.0
2009-06-05 15:26:00,97.945,97.955,97.915,97.95,443900000.0
2009-06-05 15:27:00,97.94,97.97,97.93,97.94,554400001.0
2009-06-05 15:28:00,97.94,97.985,97.94,97.97,270000000.0
2009-06-05 15:29:00,97.98,98.0,97.96,97.96,428400001.0
2009-06-05 15:30:00,97.955,97.965,97.91,97.91,804000001.0
2009-06-05 15:31:00,97.91,98.005,97.91,97.98,682900000.0
2009-06-05 15:32:00,97.98,98.005,97.94,97.99,644400002.0
2009-06-05 15:33:00,97.99,98.025,97.985,98.01,559399998.0
2009-06-05 15:34:00,98.015,98.195,98.015,98.1,659400001.0
2009-06-05 15:35:00,98.1,98.175,98.08,98.085,659600000.0
2009-06-05 15:36:00,98.09,98.125,98.08,98.08,596700000.0
2009-06-05 15:37:00,98.075,98.135,98.075,98.1,599799999.0
2009-06-05 15:38:00,98.1,98.165,98.085,98.125,391400000.0
2009-06-05 15:39:00,98.12,98.14,98.09,98.1,552200001.0
2009-06-05 15:40:00,98.1,98.105,98.08,98.105,482300000.0
2009-06-05 15:41:00,98.115,98.135,97.99,97.99,466000000.0
2009-06-05 15:42:00,98.0,98.02,97.97,97.99,350400000.0
2009-06-05 15:43:00,98.0,98.0,97.92,97.93,349700000.0
2009-06-05 15:44:00,97.935,97.98,97.935,97.965,346500000.0
2009-06-05 15:45:00,97.965,98.01,97.965,97.99,402700000.0
2009-06-05 15:46:00,97.995,98.035,97.99,98.015,499000000.0
2009-06-05 15:47:00,98.025,98.035,97.925,97.925,487900000.0
2009-06-05 15:48:00,97.925,97.93,97.815,97.815,403500000.0
2009-06-05 15:49:00,97.82,97.865,97.77,97.855,386300000.0
2009-06-05 15:50:00,97.855,97.875,97.845,97.845,530000000.0
2009-06-05 15:51:00,97.845,97.895,97.83,97.895,476000003.0
2009-06-05 15:52:00,97.895,97.925,97.865,97.87,263600000.0
2009-06-05 15:53:00,97.87,97.88,97.76,97.83,416100000.0
2009-06-05 15:54:00,97.825,97.88,97.81,97.84,309700001.0
2009-06-05 15:55:00,97.84,97.84,97.735,97.77,568099998.0
2009-06-05 15:56:00,97.77,97.77,97.66,97.75,509900000.0
2009-06-05 15:57:00,97.75,97.75,97.64,97.68,444200000.0
2009-06-05 15:58:00,97.68,97.705,97.65,97.69,415000000.0
2009-06-05 15:59:00,97.695,97.755,97.675,97.75,645700002.0
2009-06-05 16:00:00,97.755,97.84,97.745,97.775,467600001.0
2009-06-05 16:01:00,97.775,97.815,97.75,97.76,442200001.0
2009-06-05 16:02:00,97.76,97.765,97.695,97.73,276500000.0
2009-06-05 16:03:00,97.735,97.77,97.71,97.74,282000000.0
2009-06-05 16:04:00,97.74,97.75,97.695,97.74,302200000.0
2009-06-05 16:05:00,97.74,97.74,97.66,97.67,656799999.0
2009-06-05 16:06:00,97.67,97.67,97.62,97.655,568700000.0
2009-06-05 16:07:00,97.66,97.66,97.55,97.585,516200000.0
2009-06-05 16:08:00,97.585,97.62,97.515,97.515,652000000.0
2009-06-05 16:09:00,97.515,97.525,97.45,97.5,529200000.0
2009-06-05 16:10:00,97.5,97.555,97.465,97.475,651500000.0
2009-06-05 16:11:00,97.475,97.605,97.475,97.59,647300000.0
2009-06-05 16:12:00,97.59,97.64,97.58,97.59,367300000.0
2009-06-05 16:13:00,97.59,97.595,97.54,97.545,435200001.0
2009-06-05 16:14:00,97.54,97.61,97.515,97.605,300600000.0
2009-06-05 16:15:00,97.61,97.64,97.585,97.635,219400000.0
2009-06-05 16:16:00,97.635,97.65,97.605,97.635,284700000.0
2009-06-05 16:17:00,97.635,97.7,97.615,97.645,305800000.0
2009-06-05 16:18:00,97.64,97.69,97.61,97.675,294799999.0
2009-06-05 16:19:00,97.675,97.675,97.64,97.645,396200000.0
2009-06-05 16:20:00,97.645,97.72,97.64,97.72,445300001.0
2009-06-05 16:21:00,97.72,97.76,97.72,97.73,314700000.0
2009-06-05 16:22:00,97.735,97.82,97.73,97.8,427499999.0
2009-06-05 16:23:00,97.785,97.805,97.77,97.795,336100000.0
2009-06-05 16:24:00,97.795,97.795,97.74,97.765,224300000.0
2009-06-05 16:25:00,97.76,97.79,97.73,97.79,956600003.0
2009-06-05 16:26:00,97.79,97.87,97.79,97.845,663899997.0
2009-06-05 16:27:00,97.85,97.86,97.82,97.835,229200000.0
2009-06-05 16:28:00,97.835,97.85,97.835,97.85,98800000.0
2009-06-05 16:29:00,97.85,97.85,97.825,97.84,321400001.0
2009-06-05 16:30:00,97.84,97.84,97.77,97.77,742400000.0
2009-06-05 16:31:00,97.775,97.78,97.75,97.77,523699999.0
2009-06-05 16:32:00,97.77,97.78,97.71,97.74,530700002.0
2009-06-05 16:33:00,97.74,97.785,97.73,97.76,330000003.0
2009-06-05 16:34:00,97.755,97.84,97.75,97.84,592999999.0
2009-06-05 16:35:00,97.84,97.85,97.8,97.845,300900000.0
2009-06-05 16:36:00,97.845,97.85,97.805,97.835,255999999.0
2009-06-05 16:37:00,97.82,97.83,97.76,97.78,460399997.0
2009-06-05 16:38:00,97.775,97.785,97.75,97.765,334200000.0
2009-06-05 16:39:00,97.77,97.79,97.755,97.78,222400000.0
2009-06-05 16:40:00,97.795,97.845,97.78,97.835,224800000.0
2009-06-05 16:41:00,97.835,97.86,97.83,97.83,213400000.0
2009-06-05 16:42:00,97.835,97.835,97.81,97.815,177500000.0
2009-06-05 16:43:00,97.815,97.83,97.795,97.795,218200000.0
2009-06-05 16:44:00,97.795,97.805,97.78,97.79,420800002.0
2009-06-05 16:45:00,97.79,97.83,97.79,97.83,385200000.0
2009-06-05 16:46:00,97.83,97.865,97.795,97.855,260600000.0
2009-06-05 16:47:00,97.855,97.89,97.83,97.84,286600000.0
2009-06-05 16:48:00,97.855,97.88,97.82,97.835,373100000.0
2009-06-05 16:49:00,97.84,97.86,97.805,97.82,499000002.0
2009-06-05 16:50:00,97.82,97.84,97.82,97.84,230400000.0
2009-06-05 16:51:00,97.845,97.905,97.845,97.905,188800000.0
2009-06-05 16:52:00,97.905,97.925,97.89,97.89,303800001.0
2009-06-05 16:53:00,97.89,97.935,97.87,97.92,322200000.0
2009-06-05 16:54:00,97.92,97.94,97.905,97.93,535600000.0
2009-06-05 16:55:00,97.93,97.945,97.91,97.935,436499999.0
2009-06-05 16:56:00,97.935,97.96,97.91,97.955,480700001.0
2009-06-05 16:57:00,97.96,97.975,97.925,97.94,356400000.0
2009-06-05 16:58:00,97.945,97.95,97.92,97.94,200800000.0
2009-06-05 16:59:00,97.94,98.015,97.92,97.995,456320003.0
2009-06-05 17:00:00,98.0,98.015,97.98,98.0,319500000.0
2009-06-05 17:01:00,97.99,98.055,97.98,98.035,523600000.0
2009-06-05 17:02:00,98.03,98.04,98.005,98.025,524600001.0
2009-06-05 17:03:00,98.03,98.04,98.02,98.025,121800000.0
2009-06-05 17:04:00,98.025,98.09,98.025,98.085,134200000.0
2009-06-05 17:05:00,98.085,98.09,98.06,98.09,169800000.0
2009-06-05 17:06:00,98.09,98.095,98.075,98.075,179200000.0
2009-06-05 17:07:00,98.08,98.105,98.07,98.105,138800000.0
2009-06-05 17:08:00,98.105,98.12,98.06,98.085,350399999.0
2009-06-05 17:09:00,98.085,98.095,98.06,98.06,475900004.0
2009-06-05 17:10:00,98.045,98.07,98.04,98.05,146200000.0
2009-06-05 17:11:00,98.04,98.05,97.975,97.975,333600002.0
2009-06-05 17:12:00,97.975,98.005,97.96,97.97,308399999.0
2009-06-05 17:13:00,97.97,97.98,97.96,97.975,334399999.0
2009-06-05 17:14:00,97.97,97.995,97.96,97.97,479400000.0
2009-06-05 17:15:00,97.965,97.985,97.965,97.985,358600000.0
2009-06-05 17:16:00,97.99,97.99,97.915,97.94,732599998.0
2009-06-05 17:17:00,97.93,97.93,97.905,97.91,825999999.0
2009-06-05 17:18:00,97.91,97.915,97.86,97.87,774000001.0
2009-06-05 17:19:00,97.865,97.89,97.865,97.89,362200000.0
2009-06-05 17:20:00,97.885,97.91,97.88,97.9,637400004.0
2009-06-05 17:21:00,97.9,98.01,97.89,98.01,543799999.0
2009-06-05 17:22:00,98.01,98.055,97.995,98.05,583200003.0
2009-06-05 17:23:00,98.045,98.155,98.04,98.15,520580003.0
2009-06-05 17:24:00,98.155,98.21,98.15,98.2,336699999.0
2009-06-05 17:25:00,98.19,98.27,98.19,98.255,566499999.0
2009-06-05 17:26:00,98.25,98.265,98.23,98.23,227600000.0
2009-06-05 17:27:00,98.22,98.22,98.09,98.12,832000004.0
2009-06-05 17:28:00,98.125,98.28,98.125,98.28,518560002.0
2009-06-05 17:29:00,98.29,98.3,98.095,98.105,653000000.0
2009-06-05 17:30:00,98.105,98.205,98.105,98.195,807700001.0
2009-06-05 17:31:00,98.19,98.2,98.125,98.125,356379999.0
2009-06-05 17:32:00,98.125,98.125,98.05,98.07,496800001.0
2009-06-05 17:33:00,98.065,98.085,98.045,98.07,450000002.0
2009-06-05 17:34:00,98.07,98.09,98.055,98.07,224000000.0
2009-06-05 17:35:00,98.075,98.085,98.065,98.075,105400000.0
2009-06-05 17:36:00,98.075,98.08,98.065,98.08,115700000.0
2009-06-05 17:37:00,98.075,98.095,98.075,98.095,45800000.0
2009-06-05 17:38:00,98.095,98.115,98.075,98.115,146600000.0
2009-06-05 17:39:00,98.115,98.135,98.105,98.125,169600001.0
2009-06-05 17:40:00,98.13,98.22,98.13,98.195,413280001.0
2009-06-05 17:41:00,98.195,98.205,98.16,98.16,347999999.0
2009-06-05 17:42:00,98.16,98.19,98.16,98.165,148800000.0
2009-06-05 17:43:00,98.165,98.195,98.16,98.185,340999998.0
2009-06-05 17:44:00,98.185,98.23,98.18,98.215,230400000.0
2009-06-05 17:45:00,98.215,98.22,98.17,98.17,169000000.0
2009-06-05 17:46:00,98.17,98.17,98.105,98.11,128800000.0
2009-06-05 17:47:00,98.105,98.105,98.085,98.095,283800002.0
2009-06-05 17:48:00,98.1,98.12,98.08,98.12,332800000.0
2009-06-05 17:49:00,98.115,98.145,98.105,98.11,346000000.0
2009-06-05 17:50:00,98.115,98.205,98.095,98.185,407600000.0
2009-06-05 17:51:00,98.185,98.185,98.155,98.16,221400001.0
2009-06-05 17:52:00,98.155,98.18,98.155,98.175,184920000.0
2009-06-05 17:53:00,98.175,98.19,98.16,98.18,219800000.0
2009-06-05 17:54:00,98.185,98.21,98.175,98.205,132800001.0
2009-06-05 17:55:00,98.205,98.21,98.165,98.18,571000002.0
2009-06-05 17:56:00,98.17,98.185,98.16,98.17,181500002.0
2009-06-05 17:57:00,98.19,98.205,98.165,98.17,191900002.0
2009-06-05 17:58:00,98.17,98.18,98.16,98.17,173000000.0
2009-06-05 17:59:00,98.18,98.19,98.17,98.18,276800005.0
2009-06-05 18:00:00,98.18,98.18,98.17,98.17,129200000.0
2009-06-05 18:01:00,98.17,98.17,98.16,98.17,213200000.0
2009-06-05 18:02:00,98.17,98.175,98.16,98.17,61600000.0
2009-06-05 18:03:00,98.165,98.18,98.16,98.16,194300002.0
2009-06-05 18:04:00,98.16,98.17,98.16,98.16,201400000.0
2009-06-05 18:05:00,98.16,98.165,98.16,98.16,46400000.0
2009-06-05 18:06:00,98.16,98.16,98.14,98.15,73600000.0
2009-06-05 18:07:00,98.15,98.155,98.145,98.15,109700000.0
2009-06-05 18:08:00,98.15,98.15,98.14,98.14,145799999.0
2009-06-05 18:09:00,98.15,98.15,98.14,98.15,58200000.0
2009-06-05 18:10:00,98.15,98.15,98.11,98.115,171199999.0
2009-06-05 18:11:00,98.13,98.155,98.13,98.15,217399999.0
2009-06-05 18:12:00,98.15,98.2,98.15,98.2,337999998.0
2009-06-05 18:13:00,98.205,98.205,98.17,98.17,117700000.0
2009-06-05 18:14:00,98.17,98.17,98.15,98.15,135200001.0
2009-06-05 18:15:00,98.155,98.16,98.15,98.15,299400003.0
2009-06-05 18:16:00,98.15,98.15,98.115,98.13,323800000.0
2009-06-05 18:17:00,98.115,98.13,98.11,98.12,296599999.0
2009-06-05 18:18:00,98.12,98.155,98.12,98.15,468200000.0
2009-06-05 18:19:00,98.145,98.17,98.145,98.16,351600003.0
2009-06-05 18:20:00,98.16,98.21,98.16,98.18,369800001.0
2009-06-05 18:21:00,98.18,98.18,98.18,98.18,25200000.0
2009-06-05 18:22:00,98.175,98.19,98.175,98.18,115400001.0
2009-06-05 18:23:00,98.18,98.18,98.18,98.18,108600000.0
2009-06-05 18:24:00,98.195,98.23,98.17,98.23,280400000.0
2009-06-05 18:25:00,98.23,98.26,98.22,98.25,727799996.0
2009-06-05 18:26:00,98.25,98.26,98.245,98.245,281600000.0
2009-06-05 18:27:00,98.24,98.24,98.23,98.235,185600000.0
2009-06-05 18:28:00,98.25,98.25,98.23,98.25,284200002.0
2009-06-05 18:29:00,98.245,98.33,98.24,98.27,473600000.0
2009-06-05 18:30:00,98.27,98.3,98.27,98.3,311000002.0
2009-06-05 18:31:00,98.3,98.3,98.26,98.27,244600000.0
2009-06-05 18:32:00,98.265,98.265,98.25,98.25,144000000.0
2009-06-05 18:33:00,98.25,98.28,98.25,98.26,180400001.0
2009-06-05 18:34:00,98.25,98.255,98.25,98.255,57000000.0
2009-06-05 18:35:00,98.255,98.255,98.225,98.225,36400000.0
2009-06-05 18:36:00,98.225,98.225,98.205,98.205,38700000.0
2009-06-05 18:37:00,98.22,98.235,98.21,98.215,70600000.0
2009-06-05 18:38:00,98.22,98.225,98.21,98.21,81100000.0
2009-06-05 18:39:00,98.21,98.215,98.2,98.2,112800002.0
2009-06-05 18:40:00,98.2,98.21,98.195,98.205,109000000.0
2009-06-05 18:41:00,98.2,98.205,98.19,98.205,55600000.0
2009-06-05 18:42:00,98.205,98.205,98.19,98.19,29200000.0
2009-06-05 18:43:00,98.18,98.18,98.155,98.155,115800001.0
2009-06-05 18:44:00,98.15,98.175,98.15,98.16,207600000.0
2009-06-05 18:45:00,98.17,98.18,98.16,98.17,90400000.0
2009-06-05 18:46:00,98.185,98.185,98.15,98.15,304999998.0
2009-06-05 18:47:00,98.15,98.17,98.15,98.17,177800001.0
2009-06-05 18:48:00,98.17,98.2,98.165,98.185,130400001.0
2009-06-05 18:49:00,98.18,98.19,98.18,98.18,58200000.0
2009-06-05 18:50:00,98.18,98.19,98.17,98.19,395500003.0
2009-06-05 18:51:00,98.19,98.19,98.175,98.175,233800003.0
2009-06-05 18:52:00,98.18,98.195,98.18,98.19,126600000.0
2009-06-05 18:53:00,98.19,98.215,98.185,98.205,110440000.0
2009-06-05 18:54:00,98.21,98.21,98.205,98.205,8800000.0
2009-06-05 18:55:00,98.205,98.23,98.205,98.225,28300000.0
2009-06-05 18:56:00,98.225,98.23,98.21,98.225,59700000.0
2009-06-05 18:57:00,98.22,98.225,98.215,98.225,116200000.0
2009-06-05 18:58:00,98.225,98.235,98.225,98.235,21800000.0
2009-06-05 18:59:00,98.235,98.235,98.22,98.22,16800000.0
2009-06-05 19:00:00,98.22,98.22,98.2,98.2,25360000.0
2009-06-05 19:01:00,98.195,98.2,98.19,98.19,43200000.0
2009-06-05 19:02:00,98.195,98.205,98.195,98.195,47880000.0
2009-06-05 19:03:00,98.192,98.192,98.185,98.185,99600000.0
2009-06-05 19:04:00,98.19,98.19,98.17,98.17,99600000.0
2009-06-05 19:05:00,98.185,98.185,98.185,98.185,1000000.0
2009-06-05 19:06:00,98.19,98.195,98.185,98.185,56480000.0
2009-06-05 19:07:00,98.18,98.18,98.18,98.18,6800000.0
2009-06-05 19:08:00,98.17,98.18,98.14,98.155,210400001.0
2009-06-05 19:09:00,98.15,98.17,98.05,98.09,588740000.0
2009-06-05 19:10:00,98.09,98.125,98.09,98.125,168400000.0
2009-06-05 19:11:00,98.125,98.125,98.09,98.105,242400002.0
2009-06-05 19:12:00,98.105,98.14,98.1,98.125,208400000.0
2009-06-05 19:13:00,98.125,98.135,98.115,98.12,158800000.0
2009-06-05 19:14:00,98.12,98.125,98.1,98.115,255600000.0
2009-06-05 19:15:00,98.115,98.115,98.115,98.115,17400000.0
2009-06-05 19:16:00,98.115,98.115,98.115,98.115,15400000.0
2009-06-05 19:17:00,98.115,98.115,98.115,98.115,23600000.0
2009-06-05 19:18:00,98.115,98.125,98.11,98.11,95400000.0
2009-06-05 19:19:00,98.12,98.14,98.12,98.14,36000000.0
2009-06-05 19:20:00,98.135,98.135,98.125,98.13,76200000.0
2009-06-05 19:21:00,98.125,98.18,98.12,98.18,142400002.0
2009-06-05 19:22:00,98.18,98.2,98.17,98.195,56200000.0
2009-06-05 19:23:00,98.19,98.22,98.185,98.215,47760000.0
2009-06-05 19:24:00,98.215,98.22,98.21,98.21,25400000.0
2009-06-05 19:25:00,98.21,98.21,98.2,98.2,72000000.0
2009-06-05 19:26:00,98.2,98.2,98.19,98.2,48000000.0
2009-06-05 19:27:00,98.2,98.2,98.195,98.195,13400000.0
2009-06-05 19:28:00,98.19,98.19,98.19,98.19,11000000.0
2009-06-05 19:29:00,98.195,98.195,98.195,98.195,8200000.0
2009-06-05 19:30:00,98.195,98.195,98.19,98.194,5200000.0
2009-06-05 19:31:00,98.205,98.205,98.205,98.205,5200000.0
2009-06-05 19:32:00,98.205,98.205,98.175,98.185,58900000.0
2009-06-05 19:33:00,98.185,98.185,98.155,98.155,130580000.0
2009-06-05 19:34:00,98.155,98.155,98.15,98.155,41600000.0
2009-06-05 19:35:00,98.155,98.155,98.15,98.155,34000000.0
2009-06-05 19:36:00,98.15,98.17,98.15,98.17,29600000.0
2009-06-05 19:37:00,98.165,98.167,98.159,98.164,5200000.0
2009-06-05 19:38:00,98.17,98.17,98.17,98.17,5200000.0
2009-06-05 19:39:00,98.165,98.18,98.16,98.17,85200000.0
2009-06-05 19:40:00,98.165,98.195,98.155,98.195,256500000.0
2009-06-05 19:41:00,98.205,98.22,98.185,98.22,107000000.0
2009-06-05 19:42:00,98.235,98.29,98.235,98.275,237700000.0
2009-06-05 19:43:00,98.27,98.27,98.255,98.26,172600001.0
2009-06-05 19:44:00,98.255,98.285,98.255,98.255,286800000.0
2009-06-05 19:45:00,98.255,98.255,98.225,98.24,228400000.0
2009-06-05 19:46:00,98.24,98.285,98.24,98.275,209000002.0
2009-06-05 19:47:00,98.275,98.29,98.25,98.27,191640000.0
2009-06-05 19:48:00,98.275,98.29,98.275,98.28,36200000.0
2009-06-05 19:49:00,98.285,98.29,98.27,98.275,77800000.0
2009-06-05 19:50:00,98.27,98.27,98.255,98.26,47200000.0
2009-06-05 19:51:00,98.255,98.265,98.255,98.265,134200000.0
2009-06-05 19:52:00,98.26,98.26,98.235,98.235,199400000.0
2009-06-05 19:53:00,98.235,98.245,98.23,98.245,109600000.0
2009-06-05 19:54:00,98.245,98.245,98.23,98.235,352200005.0
2009-06-05 19:55:00,98.235,98.235,98.23,98.23,25200000.0
2009-06-05 19:56:00,98.23,98.23,98.205,98.205,60200000.0
2009-06-05 19:57:00,98.205,98.23,98.205,98.23,11800000.0
2009-06-05 19:58:00,98.222,98.227,98.222,98.226,39200000.0
2009-06-05 19:59:00,98.23,98.24,98.23,98.235,39200000.0
2009-06-05 20:00:00,98.235,98.275,98.225,98.255,146400000.0
2009-06-05 20:01:00,98.26,98.28,98.26,98.275,82400000.0
2009-06-05 20:02:00,98.275,98.3,98.265,98.265,321400000.0
2009-06-05 20:03:00,98.265,98.275,98.255,98.275,81200001.0
2009-06-05 20:04:00,98.28,98.3,98.28,98.285,112800000.0
2009-06-05 20:05:00,98.285,98.36,98.265,98.35,179380000.0
2009-06-05 20:06:00,98.345,98.35,98.32,98.345,144840000.0
2009-06-05 20:07:00,98.335,98.335,98.335,98.335,44800000.0
2009-06-05 20:08:00,98.34,98.38,98.34,98.37,176200000.0
2009-06-05 20:09:00,98.365,98.365,98.35,98.355,186600001.0
2009-06-05 20:10:00,98.355,98.375,98.355,98.36,170200002.0
2009-06-05 20:11:00,98.36,98.37,98.36,98.365,131799999.0
2009-06-05 20:12:00,98.365,98.4,98.36,98.4,186199999.0
2009-06-05 20:13:00,98.4,98.46,98.395,98.455,151000000.0
2009-06-05 20:14:00,98.45,98.465,98.45,98.455,106000000.0
2009-06-05 20:15:00,98.455,98.47,98.455,98.47,44800000.0
2009-06-05 20:16:00,98.465,98.47,98.46,98.465,90400000.0
2009-06-05 20:17:00,98.46,98.47,98.45,98.45,228800000.0
2009-06-05 20:18:00,98.45,98.47,98.445,98.455,169400000.0
2009-06-05 20:19:00,98.455,98.46,98.44,98.44,42600000.0
2009-06-05 20:20:00,98.45,98.46,98.43,98.435,120400001.0
2009-06-05 20:21:00,98.43,98.46,98.43,98.455,231400000.0
2009-06-05 20:22:00,98.455,98.46,98.45,98.455,83600000.0
2009-06-05 20:23:00,98.455,98.455,98.425,98.435,246200001.0
2009-06-05 20:24:00,98.435,98.45,98.435,98.445,207800004.0
2009-06-05 20:25:00,98.445,98.45,98.44,98.445,40600000.0
2009-06-05 20:26:00,98.445,98.455,98.43,98.435,133080000.0
2009-06-05 20:27:00,98.435,98.455,98.425,98.45,292400000.0
2009-06-05 20:28:00,98.445,98.45,98.425,98.435,111800000.0
2009-06-05 20:29:00,98.435,98.45,98.43,98.45,46600000.0
2009-06-05 20:30:00,98.45,98.46,98.435,98.455,93000000.0
2009-06-05 20:31:00,98.455,98.46,98.455,98.455,68600000.0
2009-06-05 20:32:00,98.465,98.465,98.455,98.455,26200000.0
2009-06-05 20:33:00,98.46,98.535,98.46,98.485,279100002.0
2009-06-05 20:34:00,98.485,98.49,98.435,98.45,221000000.0
2009-06-05 20:35:00,98.45,98.45,98.43,98.44,131400000.0
2009-06-05 20:36:00,98.445,98.445,98.42,98.42,181400000.0
2009-06-05 20:37:00,98.425,98.45,98.425,98.44,49800000.0
2009-06-05 20:38:00,98.435,98.46,98.39,98.39,220600000.0
2009-06-05 20:39:00,98.385,98.4,98.375,98.39,255200001.0
2009-06-05 20:40:00,98.385,98.4,98.385,98.395,132000000.0
2009-06-05 20:41:00,98.395,98.395,98.38,98.38,291600001.0
2009-06-05 20:42:00,98.385,98.415,98.385,98.41,469000000.0
2009-06-05 20:43:00,98.41,98.41,98.395,98.4,172600000.0
2009-06-05 20:44:00,98.4,98.41,98.39,98.39,351200000.0
2009-06-05 20:45:00,98.39,98.39,98.38,98.385,123200000.0
2009-06-05 20:46:00,98.39,98.41,98.39,98.405,220600000.0
2009-06-05 20:47:00,98.41,98.41,98.405,98.41,76600000.0
2009-06-05 20:48:00,98.41,98.43,98.41,98.415,319800000.0
2009-06-05 20:49:00,98.415,98.415,98.41,98.41,160600000.0
2009-06-05 20:50:00,98.41,98.41,98.4,98.4,636800000.0
2009-06-05 20:51:00,98.4,98.415,98.4,98.415,137600000.0
2009-06-05 20:52:00,98.411,98.412,98.408,98.409,45400000.0
2009-06-05 20:53:00,98.415,98.42,98.41,98.415,45400000.0
2009-06-05 20:54:00,98.415,98.415,98.4,98.4,18400000.0
2009-06-05 20:55:00,98.405,98.405,98.35,98.35,120400000.0
2009-06-05 20:56:00,98.355,98.39,98.355,98.365,101800000.0
2009-06-05 20:57:00,98.37,98.38,98.36,98.36,135600001.0
2009-06-05 20:58:00,98.365,98.37,98.34,98.34,189799998.0
2009-06-05 20:59:00,98.34,98.365,98.34,98.36,331600001.0
2009-06-05 21:00:00,98.36,98.36,98.35,98.36,132600001.0
2009-06-05 21:01:00,98.35,98.355,98.35,98.35,310800000.0
2009-06-05 21:02:00,98.35,98.35,98.35,98.35,48600000.0
2009-06-05 21:03:00,98.35,98.35,98.345,98.35,32800000.0
2009-06-05 21:04:00,98.35,98.365,98.345,98.35,119600000.0
2009-06-05 21:05:00,98.345,98.35,98.34,98.34,83600000.0
2009-06-05 21:06:00,98.34,98.345,98.33,98.33,108800000.0
2009-06-05 21:07:00,98.33,98.355,98.315,98.355,271800000.0
2009-06-05 21:08:00,98.35,98.39,98.335,98.39,184400000.0
2009-06-05 21:09:00,98.4,98.4,98.365,98.375,242400000.0
2009-06-05 21:10:00,98.375,98.39,98.375,98.385,51200000.0
2009-06-05 21:11:00,98.385,98.445,98.385,98.43,405840000.0
2009-06-05 21:12:00,98.43,98.46,98.43,98.455,43400000.0
2009-06-05 21:13:00,98.455,98.465,98.45,98.465,77000000.0
2009-06-05 21:14:00,98.48,98.68,98.47,98.68,223000001.0
2009-06-05 21:15:00,98.68,98.78,98.68,98.78,349999999.0
2009-06-05 21:16:00,98.785,98.805,98.77,98.805,146200000.0
2009-06-05 21:17:00,98.8,98.8,98.765,98.78,223400000.0
2009-06-05 21:18:00,98.78,98.8,98.75,98.79,286400000.0
2009-06-05 21:19:00,98.79,98.8,98.74,98.74,250100000.0
2009-06-05 21:20:00,98.75,98.75,98.745,98.75,43800000.0
2009-06-05 21:21:00,98.75,98.815,98.74,98.805,172300000.0
2009-06-05 21:22:00,98.805,98.82,98.8,98.8,108400000.0
2009-06-05 21:23:00,98.79,98.81,98.79,98.795,173200000.0
2009-06-05 21:24:00,98.795,98.8,98.79,98.79,63000000.0
2009-06-05 21:25:00,98.795,98.8,98.76,98.78,282200000.0
2009-06-05 21:26:00,98.77,98.77,98.76,98.76,127000000.0
2009-06-05 21:27:00,98.76,98.76,98.76,98.76,57600000.0
2009-06-05 21:28:00,98.76,98.77,98.76,98.76,92600000.0
2009-06-05 21:29:00,98.76,98.77,98.75,98.75,47600000.0
2009-06-05 21:30:00,98.75,98.765,98.75,98.75,77200000.0
2009-06-05 21:31:00,98.765,98.785,98.76,98.77,186200000.0
2009-06-05 21:32:00,98.775,98.79,98.77,98.79,40400000.0
2009-06-05 21:33:00,98.79,98.79,98.77,98.77,110800000.0
2009-06-05 21:34:00,98.77,98.78,98.755,98.77,216600001.0
2009-06-05 21:35:00,98.77,98.83,98.77,98.82,191799999.0
2009-06-05 21:36:00,98.82,98.855,98.82,98.84,453600001.0
2009-06-05 21:37:00,98.84,98.85,98.82,98.83,192200000.0
2009-06-05 21:38:00,98.835,98.84,98.81,98.81,182400000.0
2009-06-05 21:39:00,98.825,98.84,98.825,98.83,36800000.0
2009-06-05 21:40:00,98.83,98.88,98.83,98.88,381600000.0
2009-06-05 21:41:00,98.88,98.88,98.86,98.86,28800000.0
2009-06-05 21:42:00,98.86,98.87,98.86,98.87,21600000.0
2009-06-05 21:43:00,98.865,98.865,98.85,98.86,78000000.0
2009-06-05 21:44:00,98.86,98.86,98.86,98.86,17600000.0
2009-06-05 21:45:00,98.865,98.88,98.86,98.88,97000000.0
2009-06-05 21:46:00,98.88,98.88,98.87,98.875,22800000.0
2009-06-05 21:47:00,98.87,98.88,98.86,98.88,51800000.0
2009-06-05 21:48:00,98.87,98.88,98.87,98.88,143400001.0
2009-06-05 21:49:00,98.875,98.875,98.86,98.86,119800000.0
2009-06-05 21:50:00,98.86,98.87,98.86,98.86,114800000.0
2009-06-05 21:51:00,98.86,98.86,98.835,98.86,57600000.0
2009-06-05 21:52:00,98.84,98.85,98.84,98.84,44400000.0
2009-06-05 21:53:00,98.833,98.835,98.828,98.831,172400000.0
2009-06-05 21:54:00,98.84,98.86,98.84,98.84,172400000.0
2009-06-05 21:55:00,98.84,98.85,98.84,98.84,32800000.0
2009-06-05 21:56:00,98.84,98.84,98.77,98.8,114800000.0
2009-06-05 21:57:00,98.785,98.81,98.78,98.8,163000001.0
2009-06-05 21:58:00,98.79,98.81,98.79,98.81,51800000.0
2009-06-05 21:59:00,98.81,98.835,98.805,98.835,173800001.0
2009-06-05 22:00:00,98.84,98.87,98.84,98.845,141399999.0
2009-06-05 22:01:00,98.85,98.85,98.835,98.835,78800000.0
2009-06-05 22:02:00,98.85,98.87,98.85,98.86,38400000.0
2009-06-05 22:03:00,98.85,98.85,98.85,98.85,33600000.0
2009-06-05 22:04:00,98.86,98.88,98.84,98.84,253800000.0
2009-06-05 22:05:00,98.84,98.845,98.83,98.83,145400000.0
2009-06-05 22:06:00,98.84,98.84,98.84,98.84,38600000.0
2009-06-05 22:07:00,98.84,98.85,98.84,98.85,137400000.0
2009-06-05 22:08:00,98.85,98.86,98.845,98.86,66800000.0
2009-06-05 22:09:00,98.86,98.86,98.84,98.85,33400000.0
2009-06-05 22:10:00,98.84,98.85,98.825,98.83,157200000.0
2009-06-05 22:11:00,98.83,98.84,98.82,98.83,83400000.0
2009-06-05 22:12:00,98.83,98.84,98.82,98.82,132800001.0
2009-06-05 22:13:00,98.825,98.83,98.82,98.825,28400000.0
2009-06-05 22:14:00,98.825,98.83,98.825,98.83,3400000.0
2009-06-05 22:15:00,98.815,98.82,98.81,98.81,6800000.0
2009-06-05 22:16:00,98.815,98.83,98.815,98.83,49040000.0
2009-06-05 22:17:00,98.83,98.83,98.81,98.82,80200000.0
2009-06-05 22:18:00,98.82,98.83,98.82,98.82,20200000.0
2009-06-05 22:19:00,98.82,98.82,98.815,98.815,20280000.0
2009-06-05 22:20:00,98.82,98.83,98.82,98.83,13000000.0
2009-06-05 22:21:00,98.82,98.84,98.815,98.82,48100000.0
2009-06-05 22:22:00,98.82,98.83,98.82,98.83,13400000.0
2009-06-05 22:23:00,98.81,98.81,98.81,98.81,2400000.0
2009-06-05 22:24:00,98.81,98.82,98.79,98.79,52800000.0
2009-06-05 22:25:00,98.79,98.79,98.76,98.76,60040000.0
2009-06-05 22:26:00,98.76,98.76,98.735,98.74,141800000.0
2009-06-05 22:27:00,98.75,98.76,98.73,98.75,160400000.0
2009-06-05 22:28:00,98.75,98.75,98.73,98.74,60000000.0
2009-06-05 22:29:00,98.73,98.73,98.73,98.73,14400000.0
2009-06-05 22:30:00,98.73,98.74,98.73,98.74,42000000.0
2009-06-05 22:31:00,98.74,98.745,98.73,98.735,69400000.0
2009-06-05 22:32:00,98.74,98.75,98.74,98.75,14400000.0
2009-06-05 22:33:00,98.74,98.76,98.74,98.76,17400000.0
2009-06-05 22:34:00,98.76,98.76,98.75,98.76,19800000.0
2009-06-05 22:35:00,98.76,98.77,98.75,98.765,168600002.0
2009-06-05 22:36:00,98.76,98.76,98.75,98.75,50400000.0
2009-06-05 22:37:00,98.765,98.78,98.73,98.73,257640001.0
2009-06-05 22:38:00,98.728,98.728,98.728,98.728,59400000.0
2009-06-05 22:39:00,98.71,98.73,98.71,98.715,59400000.0
2009-06-05 22:40:00,98.71,98.72,98.71,98.72,4800000.0
2009-06-05 22:41:00,98.72,98.73,98.71,98.72,64400000.0
2009-06-05 22:42:00,98.71,98.72,98.71,98.715,44400000.0
2009-06-05 22:43:00,98.71,98.71,98.71,98.71,8200000.0
2009-06-05 22:44:00,98.715,98.72,98.71,98.72,57800000.0
2009-06-05 22:45:00,98.72,98.73,98.7,98.71,75600000.0
2009-06-05 22:46:00,98.71,98.715,98.705,98.705,31200000.0
2009-06-05 22:47:00,98.705,98.705,98.67,98.67,211800000.0
2009-06-05 22:48:00,98.67,98.68,98.665,98.665,104200000.0
2009-06-05 22:49:00,98.65,98.65,98.6,98.61,397399998.0
2009-06-05 22:50:00,98.61,98.645,98.61,98.62,147200001.0
2009-06-05 22:51:00,98.62,98.635,98.615,98.635,36600000.0
2009-06-05 22:52:00,98.65,98.65,98.615,98.63,68800001.0
2009-06-05 22:53:00,98.62,98.655,98.62,98.62,193000000.0
2009-06-05 22:54:00,98.635,98.64,98.635,98.64,34600000.0
2009-06-05 22:55:00,98.64,98.64,98.62,98.635,189600000.0
2009-06-05 22:56:00,98.64,98.64,98.605,98.61,77200001.0
2009-06-05 22:57:00,98.615,98.615,98.59,98.59,69600000.0
2009-06-05 22:58:00,98.595,98.615,98.58,98.59,132400000.0
2009-06-05 22:59:00,98.58,98.645,98.57,98.635,231400000.0
2009-06-07 23:01:00,98.545,98.545,98.545,98.545,2400000.0
2009-06-07 23:02:00,98.565,98.59,98.56,98.565,35200000.0
2009-06-07 23:03:00,98.59,98.6,98.49,98.515,64600000.0
2009-06-07 23:04:00,98.505,98.59,98.505,98.52,41400000.0
2009-06-07 23:05:00,98.535,98.585,98.5,98.515,40200000.0
2009-06-07 23:06:00,98.52,98.575,98.51,98.575,66400000.0
2009-06-07 23:07:00,98.575,98.575,98.51,98.525,10600000.0
2009-06-07 23:09:00,98.525,98.525,98.515,98.515,14400000.0
2009-06-07 23:10:00,98.515,98.58,98.505,98.54,38800000.0
2009-06-07 23:11:00,98.535,98.575,98.51,98.51,27800000.0
2009-06-07 23:12:00,98.525,98.525,98.505,98.505,32400000.0
2009-06-07 23:13:00,98.51,98.57,98.5,98.505,57600000.0
2009-06-07 23:14:00,98.525,98.525,98.525,98.525,9200000.0
2009-06-07 23:15:00,98.525,98.64,98.5,98.535,111200000.0
2009-06-07 23:16:00,98.535,98.535,98.53,98.53,6400000.0
2009-06-07 23:17:00,98.525,98.55,98.52,98.525,35800000.0
2009-06-07 23:18:00,98.525,98.525,98.52,98.52,13400000.0
2009-06-07 23:19:00,98.525,98.675,98.49,98.525,157800000.0
2009-06-07 23:20:00,98.55,98.555,98.515,98.525,62800000.0
2009-06-07 23:21:00,98.525,98.525,98.525,98.525,45600000.0
2009-06-07 23:22:00,98.525,98.54,98.525,98.525,27000000.0
2009-06-07 23:23:00,98.53,98.55,98.53,98.55,4600000.0
2009-06-07 23:24:00,98.545,98.545,98.53,98.53,29600000.0
2009-06-07 23:25:00,98.525,98.525,98.525,98.525,5400000.0
2009-06-07 23:26:00,98.545,98.59,98.515,98.59,29400000.0
2009-06-07 23:27:00,98.595,98.61,98.555,98.61,55400000.0
2009-06-07 23:29:00,98.61,98.61,98.605,98.605,6400000.0
2009-06-07 23:30:00,98.61,98.615,98.595,98.615,12800000.0
2009-06-07 23:31:00,98.61,98.615,98.575,98.59,36800000.0
2009-06-07 23:32:00,98.595,98.595,98.59,98.59,4600000.0
2009-06-07 23:33:00,98.535,98.54,98.535,98.54,3200000.0
2009-06-07 23:34:00,98.545,98.56,98.52,98.525,19400000.0
2009-06-07 23:35:00,98.525,98.525,98.515,98.515,12800000.0
2009-06-07 23:36:00,98.52,98.525,98.52,98.525,3200000.0
2009-06-07 23:37:00,98.525,98.525,98.52,98.52,4800000.0
2009-06-07 23:38:00,98.52,98.52,98.52,98.52,1600000.0
2009-06-07 23:39:00,98.52,98.545,98.515,98.515,33600000.0
2009-06-07 23:40:00,98.515,98.52,98.51,98.52,24000000.0
2009-06-07 23:41:00,98.52,98.555,98.52,98.52,25000000.0
2009-06-07 23:42:00,98.535,98.54,98.535,98.54,3600000.0
2009-06-07 23:43:00,98.545,98.565,98.545,98.565,5800000.0
2009-06-07 23:44:00,98.56,98.575,98.56,98.56,32000000.0
2009-06-07 23:45:00,98.565,98.59,98.56,98.565,55000000.0
2009-06-07 23:46:00,98.565,98.565,98.565,98.565,4800000.0
2009-06-07 23:47:00,98.555,98.555,98.555,98.555,2000000.0
2009-06-07 23:48:00,98.555,98.575,98.545,98.57,31200000.0
2009-06-07 23:49:00,98.57,98.575,98.515,98.56,78600000.0
2009-06-07 23:51:00,98.565,98.575,98.565,98.575,9600000.0
2009-06-07 23:52:00,98.57,98.57,98.57,98.57,1000000.0
2009-06-07 23:53:00,98.57,98.57,98.565,98.565,7400000.0
2009-06-07 23:54:00,98.565,98.565,98.565,98.565,1600000.0
2009-06-07 23:55:00,98.565,98.565,98.565,98.565,4000000.0
2009-06-07 23:56:00,98.565,98.575,98.565,98.575,5600000.0
2009-06-07 23:57:00,98.575,98.575,98.575,98.575,1600000.0
2009-06-07 23:58:00,98.575,98.575,98.575,98.575,3200000.0
2009-06-07 23:59:00,98.575,98.575,98.565,98.565,11200000.0
2009-06-08 00:00:00,98.565,98.58,98.565,98.57,47400000.0
2009-06-08 00:01:00,98.57,98.59,98.565,98.59,60000000.0
2009-06-08 00:02:00,98.59,98.61,98.585,98.605,64400000.0
2009-06-08 00:03:00,98.61,98.62,98.61,98.62,13000000.0
2009-06-08 00:04:00,98.62,98.68,98.595,98.65,60600000.0
2009-06-08 00:05:00,98.65,98.65,98.645,98.645,19200000.0
2009-06-08 00:06:00,98.645,98.665,98.645,98.655,32400000.0
2009-06-08 00:07:00,98.655,98.655,98.65,98.65,10000000.0
2009-06-08 00:08:00,98.65,98.655,98.65,98.655,25000000.0
2009-06-08 00:09:00,98.655,98.67,98.655,98.67,16400000.0
2009-06-08 00:10:00,98.675,98.715,98.675,98.685,201000000.0
2009-06-08 00:11:00,98.685,98.685,98.67,98.675,41600000.0
2009-06-08 00:12:00,98.675,98.68,98.655,98.675,47400000.0
2009-06-08 00:13:00,98.675,98.68,98.675,98.68,15200000.0
2009-06-08 00:14:00,98.685,98.685,98.685,98.685,15400000.0
2009-06-08 00:15:00,98.69,98.7,98.685,98.7,32400000.0
2009-06-08 00:16:00,98.7,98.7,98.665,98.67,50600000.0
2009-06-08 00:17:00,98.67,98.69,98.67,98.685,56300000.0
2009-06-08 00:18:00,98.685,98.695,98.685,98.685,31200000.0
2009-06-08 00:19:00,98.685,98.685,98.685,98.685,3200000.0
2009-06-08 00:20:00,98.685,98.7,98.685,98.69,45600000.0
2009-06-08 00:21:00,98.695,98.695,98.69,98.69,20200000.0
2009-06-08 00:22:00,98.69,98.69,98.69,98.69,9600000.0
2009-06-08 00:23:00,98.695,98.7,98.695,98.695,79000000.0
2009-06-08 00:24:00,98.695,98.695,98.685,98.685,60200000.0
2009-06-08 00:25:00,98.685,98.695,98.665,98.675,60800000.0
2009-06-08 00:26:00,98.685,98.69,98.675,98.685,36400000.0
2009-06-08 00:27:00,98.685,98.695,98.68,98.68,46200000.0
2009-06-08 00:28:00,98.69,98.695,98.675,98.685,168000000.0
2009-06-08 00:29:00,98.685,98.705,98.685,98.69,91200000.0
2009-06-08 00:30:00,98.69,98.71,98.69,98.71,60800000.0
2009-06-08 00:31:00,98.71,98.72,98.71,98.72,41600000.0
2009-06-08 00:32:00,98.72,98.72,98.695,98.7,83000000.0
2009-06-08 00:33:00,98.7,98.715,98.7,98.715,58000000.0
2009-06-08 00:34:00,98.71,98.725,98.71,98.725,187200000.0
2009-06-08 00:35:00,98.725,98.725,98.72,98.72,72000000.0
2009-06-08 00:36:00,98.72,98.72,98.715,98.72,140000000.0
2009-06-08 00:37:00,98.72,98.73,98.72,98.73,91400000.0
2009-06-08 00:38:00,98.73,98.755,98.73,98.755,12400000.0
2009-06-08 00:39:00,98.755,98.78,98.735,98.735,66000000.0
2009-06-08 00:40:00,98.745,98.75,98.74,98.75,18600000.0
2009-06-08 00:41:00,98.75,98.75,98.745,98.75,24000000.0
2009-06-08 00:42:00,98.74,98.75,98.735,98.735,68000000.0
2009-06-08 00:43:00,98.735,98.735,98.725,98.73,78200000.0
2009-06-08 00:44:00,98.725,98.73,98.725,98.725,94600000.0
2009-06-08 00:45:00,98.725,98.735,98.725,98.735,45000000.0
2009-06-08 00:46:00,98.735,98.745,98.735,98.735,140800000.0
2009-06-08 00:47:00,98.74,98.74,98.735,98.735,41200000.0
2009-06-08 00:48:00,98.735,98.74,98.735,98.735,116600000.0
2009-06-08 00:49:00,98.735,98.74,98.735,98.74,49800000.0
2009-06-08 00:50:00,98.725,98.735,98.725,98.735,47400000.0
2009-06-08 00:51:00,98.735,98.735,98.735,98.735,33200000.0
2009-06-08 00:52:00,98.735,98.75,98.735,98.745,93400000.0
2009-06-08 00:53:00,98.745,98.75,98.735,98.75,50600000.0
2009-06-08 00:54:00,98.75,98.75,98.75,98.75,29400000.0
2009-06-08 00:55:00,98.75,98.755,98.75,98.755,103200000.0
2009-06-08 00:56:00,98.755,98.765,98.755,98.76,76800000.0
2009-06-08 00:57:00,98.765,98.78,98.765,98.77,67200000.0
2009-06-08 00:58:00,98.77,98.77,98.755,98.755,194800000.0
2009-06-08 00:59:00,98.75,98.78,98.75,98.775,120400000.0
2009-06-08 01:00:00,98.78,98.785,98.77,98.77,212400000.0
2009-06-08 01:01:00,98.77,98.775,98.765,98.765,385000006.0
2009-06-08 01:02:00,98.765,98.765,98.735,98.735,283000001.0
2009-06-08 01:03:00,98.735,98.745,98.73,98.73,61000000.0
2009-06-08 01:04:00,98.73,98.73,98.695,98.695,97400000.0
2009-06-08 01:05:00,98.695,98.695,98.685,98.685,160200000.0
2009-06-08 01:06:00,98.68,98.68,98.65,98.66,205600000.0
2009-06-08 01:07:00,98.665,98.675,98.66,98.66,313200004.0
2009-06-08 01:08:00,98.66,98.685,98.66,98.675,205800001.0
2009-06-08 01:09:00,98.675,98.675,98.66,98.665,72800000.0
2009-06-08 01:10:00,98.665,98.665,98.66,98.665,43600000.0
2009-06-08 01:11:00,98.67,98.675,98.65,98.65,77200000.0
2009-06-08 01:12:00,98.65,98.685,98.64,98.68,131800000.0
2009-06-08 01:13:00,98.675,98.675,98.675,98.675,4000000.0
2009-06-08 01:14:00,98.67,98.67,98.65,98.65,105500000.0
2009-06-08 01:15:00,98.65,98.655,98.615,98.625,178800000.0
2009-06-08 01:16:00,98.625,98.625,98.59,98.6,259980001.0
2009-06-08 01:17:00,98.6,98.6,98.565,98.58,316599998.0
2009-06-08 01:18:00,98.58,98.6,98.58,98.58,344200001.0
2009-06-08 01:19:00,98.58,98.58,98.58,98.58,72000000.0
2009-06-08 01:20:00,98.58,98.58,98.535,98.545,262399999.0
2009-06-08 01:21:00,98.535,98.55,98.535,98.55,196400000.0
2009-06-08 01:22:00,98.535,98.535,98.5,98.5,578199996.0
2009-06-08 01:23:00,98.51,98.515,98.51,98.51,57400000.0
2009-06-08 01:24:00,98.51,98.52,98.5,98.5,214200000.0
2009-06-08 01:25:00,98.5,98.5,98.46,98.46,557500000.0
2009-06-08 01:26:00,98.46,98.47,98.46,98.46,220000000.0
2009-06-08 01:27:00,98.46,98.47,98.45,98.46,210800000.0
2009-06-08 01:28:00,98.46,98.47,98.45,98.45,149600000.0
2009-06-08 01:29:00,98.45,98.455,98.435,98.44,210000000.0
2009-06-08 01:30:00,98.445,98.45,98.435,98.44,208200002.0
2009-06-08 01:31:00,98.44,98.49,98.435,98.48,472399998.0
2009-06-08 01:32:00,98.49,98.595,98.49,98.52,410000001.0
2009-06-08 01:33:00,98.52,98.52,98.5,98.5,270600000.0
2009-06-08 01:34:00,98.48,98.53,98.48,98.53,412200001.0
2009-06-08 01:35:00,98.52,98.54,98.51,98.53,312600000.0
2009-06-08 01:36:00,98.53,98.56,98.53,98.535,228200000.0
2009-06-08 01:37:00,98.525,98.525,98.5,98.505,28800000.0
2009-06-08 01:38:00,98.5,98.505,98.465,98.47,470000002.0
2009-06-08 01:39:00,98.47,98.53,98.47,98.495,332400000.0
2009-06-08 01:40:00,98.495,98.495,98.47,98.475,98800000.0
2009-06-08 01:41:00,98.475,98.495,98.475,98.495,36600000.0
2009-06-08 01:42:00,98.478,98.478,98.478,98.478,41000000.0
2009-06-08 01:43:00,98.5,98.5,98.495,98.495,41000000.0
2009-06-08 01:44:00,98.495,98.535,98.495,98.535,225000001.0
2009-06-08 01:45:00,98.525,98.54,98.525,98.535,125000000.0
2009-06-08 01:46:00,98.535,98.56,98.535,98.555,203800000.0
2009-06-08 01:47:00,98.56,98.57,98.555,98.56,195800002.0
2009-06-08 01:48:00,98.555,98.575,98.555,98.575,215800001.0
2009-06-08 01:49:00,98.585,98.625,98.585,98.62,329100000.0
2009-06-08 01:50:00,98.62,98.66,98.62,98.66,333200000.0
2009-06-08 01:51:00,98.66,98.67,98.625,98.625,231980000.0
2009-06-08 01:52:00,98.625,98.63,98.58,98.585,415599999.0
2009-06-08 01:53:00,98.585,98.585,98.57,98.58,76800002.0
2009-06-08 01:54:00,98.58,98.595,98.58,98.595,46000000.0
2009-06-08 01:55:00,98.595,98.61,98.59,98.595,69000000.0
2009-06-08 01:56:00,98.595,98.75,98.595,98.715,454100000.0
2009-06-08 01:57:00,98.71,98.71,98.66,98.68,290900000.0
2009-06-08 01:58:00,98.68,98.68,98.65,98.655,335799998.0
2009-06-08 01:59:00,98.655,98.69,98.65,98.66,245600000.0
2009-06-08 02:00:00,98.66,98.685,98.655,98.655,428800001.0
2009-06-08 02:01:00,98.655,98.755,98.65,98.73,699399998.0
2009-06-08 02:02:00,98.73,98.77,98.73,98.77,396200000.0
2009-06-08 02:03:00,98.77,98.785,98.755,98.77,408880000.0
2009-06-08 02:04:00,98.76,98.775,98.75,98.75,414000000.0
2009-06-08 02:05:00,98.75,98.77,98.745,98.75,523400000.0
2009-06-08 02:06:00,98.755,98.765,98.715,98.74,390200000.0
2009-06-08 02:07:00,98.735,98.75,98.725,98.75,248800000.0
2009-06-08 02:08:00,98.755,98.76,98.75,98.75,208600000.0
2009-06-08 02:09:00,98.755,98.755,98.74,98.75,90600001.0
2009-06-08 02:10:00,98.75,98.78,98.745,98.765,334600000.0
2009-06-08 02:11:00,98.76,98.805,98.745,98.77,120700000.0
2009-06-08 02:12:00,98.79,98.82,98.79,98.805,279200000.0
2009-06-08 02:13:00,98.82,98.855,98.805,98.83,350400000.0
2009-06-08 02:14:00,98.825,98.84,98.825,98.83,148200000.0
2009-06-08 02:15:00,98.825,98.83,98.82,98.82,243000000.0
2009-06-08 02:16:00,98.82,98.83,98.8,98.81,129400000.0
2009-06-08 02:17:00,98.805,98.815,98.78,98.81,517079999.0
2009-06-08 02:18:00,98.815,98.83,98.81,98.815,162600000.0
2009-06-08 02:19:00,98.815,98.82,98.795,98.82,207000003.0
2009-06-08 02:20:00,98.82,98.82,98.8,98.8,104000000.0
2009-06-08 02:21:00,98.805,98.825,98.8,98.81,112200000.0
2009-06-08 02:22:00,98.825,98.825,98.805,98.805,132600000.0
2009-06-08 02:23:00,98.805,98.81,98.8,98.8,152800000.0
2009-06-08 02:24:00,98.8,98.85,98.8,98.8,263120000.0
2009-06-08 02:25:00,98.8,98.8,98.75,98.76,399400000.0
2009-06-08 02:26:00,98.76,98.765,98.735,98.745,231000000.0
2009-06-08 02:27:00,98.745,98.79,98.745,98.78,342600000.0
2009-06-08 02:28:00,98.775,98.805,98.755,98.755,422100000.0
2009-06-08 02:29:00,98.755,98.76,98.715,98.745,624600002.0
2009-06-08 02:30:00,98.745,98.76,98.725,98.725,450400000.0
2009-06-08 02:31:00,98.725,98.725,98.685,98.685,404400000.0
2009-06-08 02:32:00,98.69,98.715,98.69,98.7,212000000.0
2009-06-08 02:33:00,98.7,98.71,98.635,98.66,437200000.0
2009-06-08 02:34:00,98.665,98.71,98.665,98.71,323000000.0
2009-06-08 02:35:00,98.71,98.715,98.7,98.705,136000000.0
2009-06-08 02:36:00,98.705,98.705,98.655,98.665,277680000.0
2009-06-08 02:37:00,98.665,98.67,98.64,98.64,393400002.0
2009-06-08 02:38:00,98.64,98.665,98.63,98.66,300500001.0
2009-06-08 02:39:00,98.655,98.655,98.63,98.64,194600000.0
2009-06-08 02:40:00,98.64,98.655,98.63,98.655,462600000.0
2009-06-08 02:41:00,98.655,98.66,98.64,98.66,286600000.0
2009-06-08 02:42:00,98.66,98.66,98.625,98.63,258000000.0
2009-06-08 02:43:00,98.63,98.655,98.615,98.63,299000000.0
2009-06-08 02:44:00,98.625,98.64,98.605,98.625,814400000.0
2009-06-08 02:45:00,98.62,98.63,98.615,98.63,212400000.0
2009-06-08 02:46:00,98.63,98.64,98.61,98.62,550980000.0
2009-06-08 02:47:00,98.615,98.63,98.615,98.625,310600000.0
2009-06-08 02:48:00,98.625,98.63,98.585,98.59,458039999.0
2009-06-08 02:49:00,98.595,98.595,98.55,98.55,287400001.0
2009-06-08 02:50:00,98.555,98.595,98.555,98.57,175400000.0
2009-06-08 02:51:00,98.565,98.575,98.56,98.56,181200000.0
2009-06-08 02:52:00,98.56,98.59,98.56,98.59,189800000.0
2009-06-08 02:53:00,98.585,98.595,98.55,98.55,286800000.0
2009-06-08 02:54:00,98.555,98.61,98.545,98.61,364600000.0
2009-06-08 02:55:00,98.61,98.61,98.585,98.6,720800000.0
2009-06-08 02:56:00,98.605,98.62,98.595,98.61,452400000.0
2009-06-08 02:57:00,98.61,98.63,98.61,98.625,192000000.0
2009-06-08 02:58:00,98.625,98.625,98.6,98.61,191400000.0
2009-06-08 02:59:00,98.61,98.61,98.6,98.61,205400000.0
2009-06-08 03:00:00,98.605,98.625,98.605,98.61,224400000.0
2009-06-08 03:01:00,98.61,98.63,98.58,98.58,431600000.0
2009-06-08 03:02:00,98.585,98.59,98.565,98.585,333400001.0
2009-06-08 03:03:00,98.575,98.59,98.535,98.545,379200001.0
2009-06-08 03:04:00,98.545,98.58,98.535,98.57,544400001.0
2009-06-08 03:05:00,98.57,98.57,98.54,98.545,406200000.0
2009-06-08 03:06:00,98.54,98.55,98.535,98.54,303200000.0
2009-06-08 03:07:00,98.54,98.55,98.54,98.54,286039999.0
2009-06-08 03:08:00,98.54,98.55,98.52,98.54,259400000.0
2009-06-08 03:09:00,98.545,98.595,98.54,98.58,334400000.0
2009-06-08 03:10:00,98.58,98.585,98.565,98.575,231980000.0
2009-06-08 03:11:00,98.575,98.585,98.53,98.56,314200000.0
2009-06-08 03:12:00,98.565,98.57,98.56,98.57,66200000.0
2009-06-08 03:13:00,98.57,98.59,98.57,98.575,314000000.0
2009-06-08 03:14:00,98.575,98.575,98.56,98.56,271999999.0
2009-06-08 03:15:00,98.56,98.56,98.53,98.54,348400000.0
2009-06-08 03:16:00,98.535,98.54,98.49,98.49,275200000.0
2009-06-08 03:17:00,98.49,98.495,98.475,98.495,506200000.0
2009-06-08 03:18:00,98.505,98.515,98.49,98.5,286080000.0
2009-06-08 03:19:00,98.49,98.49,98.465,98.47,327680000.0
2009-06-08 03:20:00,98.475,98.48,98.455,98.46,241800000.0
2009-06-08 03:21:00,98.455,98.475,98.415,98.455,375800000.0
2009-06-08 03:22:00,98.455,98.47,98.435,98.44,248440000.0
2009-06-08 03:23:00,98.44,98.44,98.39,98.405,340480000.0
2009-06-08 03:24:00,98.405,98.41,98.395,98.4,322899999.0
2009-06-08 03:25:00,98.405,98.425,98.39,98.42,346200000.0
2009-06-08 03:26:00,98.42,98.44,98.415,98.435,391400001.0
2009-06-08 03:27:00,98.435,98.44,98.41,98.415,106000000.0
2009-06-08 03:28:00,98.42,98.42,98.415,98.42,24800000.0
2009-06-08 03:29:00,98.42,98.43,98.415,98.425,207800000.0
2009-06-08 03:30:00,98.425,98.43,98.415,98.425,225080000.0
2009-06-08 03:31:00,98.425,98.425,98.39,98.405,383999999.0
2009-06-08 03:32:00,98.405,98.41,98.4,98.4,118400000.0
2009-06-08 03:33:00,98.4,98.405,98.375,98.38,342399999.0
2009-06-08 03:34:00,98.38,98.39,98.35,98.365,264900001.0
2009-06-08 03:35:00,98.365,98.385,98.365,98.385,106900000.0
2009-06-08 03:36:00,98.375,98.43,98.375,98.415,638800000.0
2009-06-08 03:37:00,98.415,98.43,98.405,98.425,290200000.0
2009-06-08 03:38:00,98.43,98.47,98.425,98.44,391400000.0
2009-06-08 03:39:00,98.435,98.47,98.435,98.44,197200000.0
2009-06-08 03:40:00,98.445,98.48,98.44,98.475,219000000.0
2009-06-08 03:41:00,98.475,98.48,98.46,98.46,151400000.0
2009-06-08 03:42:00,98.46,98.46,98.435,98.445,203200001.0
2009-06-08 03:43:00,98.445,98.445,98.425,98.44,80000000.0
2009-06-08 03:44:00,98.44,98.46,98.44,98.445,359000005.0
2009-06-08 03:45:00,98.44,98.44,98.425,98.44,421800003.0
2009-06-08 03:46:00,98.44,98.45,98.425,98.435,471400002.0
2009-06-08 03:47:00,98.43,98.43,98.415,98.42,258200000.0
2009-06-08 03:48:00,98.41,98.415,98.375,98.38,713199999.0
2009-06-08 03:49:00,98.38,98.395,98.365,98.39,596400005.0
2009-06-08 03:50:00,98.385,98.395,98.375,98.375,557400000.0
2009-06-08 03:51:00,98.375,98.4,98.365,98.39,705400004.0
2009-06-08 03:52:00,98.385,98.385,98.375,98.375,75600001.0
2009-06-08 03:53:00,98.375,98.38,98.37,98.375,517200007.0
2009-06-08 03:54:00,98.38,98.41,98.37,98.4,866400005.0
2009-06-08 03:55:00,98.4,98.42,98.38,98.39,713800001.0
2009-06-08 03:56:00,98.39,98.39,98.37,98.375,385599995.0
2009-06-08 03:57:00,98.38,98.405,98.38,98.405,609600000.0
2009-06-08 03:58:00,98.405,98.41,98.4,98.41,252199999.0
2009-06-08 03:59:00,98.41,98.415,98.395,98.41,246200002.0
2009-06-08 04:00:00,98.405,98.41,98.395,98.395,335200000.0
2009-06-08 04:01:00,98.395,98.395,98.39,98.395,91000000.0
2009-06-08 04:02:00,98.405,98.42,98.405,98.405,39500000.0
2009-06-08 04:03:00,98.4,98.43,98.4,98.415,243999999.0
2009-06-08 04:04:00,98.415,98.42,98.41,98.42,248600000.0
2009-06-08 04:05:00,98.415,98.43,98.41,98.41,209000000.0
2009-06-08 04:06:00,98.41,98.42,98.41,98.41,148680002.0
2009-06-08 04:07:00,98.415,98.43,98.415,98.425,192800000.0
2009-06-08 04:08:00,98.42,98.42,98.415,98.415,31400000.0
2009-06-08 04:09:00,98.415,98.415,98.41,98.41,33600000.0
2009-06-08 04:10:00,98.415,98.435,98.415,98.435,82000000.0
2009-06-08 04:11:00,98.43,98.44,98.425,98.43,354200000.0
2009-06-08 04:12:00,98.43,98.44,98.43,98.44,60600000.0
2009-06-08 04:13:00,98.44,98.44,98.42,98.43,240800002.0
2009-06-08 04:14:00,98.435,98.435,98.41,98.41,98800000.0
2009-06-08 04:15:00,98.41,98.425,98.41,98.415,277899999.0
2009-06-08 04:16:00,98.42,98.435,98.415,98.43,142459998.0
2009-06-08 04:17:00,98.43,98.435,98.42,98.43,173200001.0
2009-06-08 04:18:00,98.43,98.44,98.42,98.42,210199999.0
2009-06-08 04:19:00,98.42,98.425,98.405,98.405,534800005.0
2009-06-08 04:20:00,98.405,98.415,98.405,98.405,273199997.0
2009-06-08 04:21:00,98.405,98.41,98.405,98.41,145200000.0
2009-06-08 04:22:00,98.405,98.405,98.385,98.395,402999997.0
2009-06-08 04:23:00,98.39,98.395,98.39,98.39,480800004.0
2009-06-08 04:24:00,98.395,98.395,98.375,98.375,222400003.0
2009-06-08 04:25:00,98.375,98.38,98.365,98.375,737999997.0
2009-06-08 04:26:00,98.365,98.38,98.365,98.365,346800002.0
2009-06-08 04:27:00,98.365,98.385,98.365,98.385,403599997.0
2009-06-08 04:28:00,98.385,98.39,98.375,98.375,539599992.0
2009-06-08 04:29:00,98.38,98.39,98.375,98.375,555400000.0
2009-06-08 04:30:00,98.365,98.375,98.365,98.375,234199997.0
2009-06-08 04:31:00,98.375,98.41,98.375,98.405,554200001.0
2009-06-08 04:32:00,98.395,98.435,98.395,98.435,506199999.0
2009-06-08 04:33:00,98.435,98.435,98.41,98.415,467400002.0
2009-06-08 04:34:00,98.41,98.42,98.405,98.42,360600000.0
2009-06-08 04:35:00,98.42,98.43,98.415,98.42,340000000.0
2009-06-08 04:36:00,98.42,98.42,98.405,98.42,122799999.0
2009-06-08 04:37:00,98.43,98.43,98.405,98.42,297800000.0
2009-06-08 04:38:00,98.42,98.44,98.42,98.44,304399998.0
2009-06-08 04:39:00,98.455,98.46,98.435,98.455,372799997.0
2009-06-08 04:40:00,98.445,98.46,98.445,98.45,748599999.0
2009-06-08 04:41:00,98.45,98.455,98.44,98.445,388199998.0
2009-06-08 04:42:00,98.445,98.45,98.435,98.44,80000000.0
2009-06-08 04:43:00,98.445,98.45,98.44,98.45,71000000.0
2009-06-08 04:44:00,98.45,98.45,98.445,98.45,37600001.0
2009-06-08 04:45:00,98.45,98.45,98.445,98.445,70600001.0
2009-06-08 04:46:00,98.445,98.45,98.44,98.445,254800003.0
2009-06-08 04:47:00,98.445,98.455,98.445,98.445,105400003.0
2009-06-08 04:48:00,98.445,98.45,98.44,98.45,1124600005.0
2009-06-08 04:49:00,98.45,98.46,98.45,98.46,220199998.0
2009-06-08 04:50:00,98.46,98.46,98.445,98.45,108200001.0
2009-06-08 04:51:00,98.445,98.455,98.445,98.45,187600001.0
2009-06-08 04:52:00,98.45,98.45,98.44,98.44,51600000.0
2009-06-08 04:53:00,98.44,98.44,98.44,98.44,2600000.0
2009-06-08 04:54:00,98.44,98.44,98.43,98.44,459499999.0
2009-06-08 04:55:00,98.44,98.44,98.43,98.43,149399999.0
2009-06-08 04:56:00,98.43,98.43,98.42,98.42,783000001.0
2009-06-08 04:57:00,98.41,98.42,98.405,98.415,383599998.0
2009-06-08 04:58:00,98.42,98.43,98.42,98.425,175000000.0
2009-06-08 04:59:00,98.425,98.45,98.42,98.45,160000000.0
2009-06-08 05:00:00,98.45,98.46,98.43,98.43,459400000.0
2009-06-08 05:01:00,98.43,98.44,98.43,98.44,250799998.0
2009-06-08 05:02:00,98.44,98.44,98.44,98.44,8000000.0
2009-06-08 05:03:00,98.44,98.44,98.44,98.44,2600000.0
2009-06-08 05:04:00,98.43,98.44,98.425,98.43,428999999.0
2009-06-08 05:05:00,98.43,98.43,98.405,98.405,262200004.0
2009-06-08 05:06:00,98.405,98.405,98.395,98.4,102999999.0
2009-06-08 05:07:00,98.405,98.425,98.405,98.41,187999998.0
2009-06-08 05:08:00,98.415,98.415,98.41,98.41,54200000.0
2009-06-08 05:09:00,98.41,98.41,98.405,98.405,44200000.0
2009-06-08 05:10:00,98.4,98.41,98.395,98.41,49400000.0
2009-06-08 05:11:00,98.41,98.41,98.41,98.41,18400000.0
2009-06-08 05:12:00,98.41,98.41,98.405,98.405,148000000.0
2009-06-08 05:13:00,98.41,98.41,98.405,98.41,111600000.0
2009-06-08 05:14:00,98.42,98.42,98.41,98.41,115200002.0
2009-06-08 05:15:00,98.41,98.41,98.395,98.405,219199997.0
2009-06-08 05:16:00,98.4,98.41,98.39,98.4,475200001.0
2009-06-08 05:17:00,98.4,98.4,98.395,98.4,55400000.0
2009-06-08 05:18:00,98.4,98.4,98.39,98.395,194200000.0
2009-06-08 05:19:00,98.395,98.4,98.395,98.395,46000000.0
2009-06-08 05:20:00,98.395,98.4,98.39,98.395,165999999.0
2009-06-08 05:21:00,98.4,98.4,98.4,98.4,6200000.0
2009-06-08 05:22:00,98.4,98.43,98.4,98.43,283680000.0
2009-06-08 05:23:00,98.43,98.43,98.415,98.415,117000000.0
2009-06-08 05:24:00,98.415,98.42,98.415,98.415,261800000.0
2009-06-08 05:25:00,98.415,98.415,98.395,98.395,161199999.0
2009-06-08 05:26:00,98.4,98.4,98.39,98.395,222800002.0
2009-06-08 05:27:00,98.4,98.4,98.395,98.395,311800006.0
2009-06-08 05:28:00,98.4,98.4,98.385,98.4,344000003.0
2009-06-08 05:29:00,98.405,98.41,98.4,98.4,59400000.0
2009-06-08 05:30:00,98.4,98.42,98.395,98.415,265400001.0
2009-06-08 05:31:00,98.415,98.44,98.41,98.43,369600001.0
2009-06-08 05:32:00,98.43,98.43,98.41,98.41,155600000.0
2009-06-08 05:33:00,98.41,98.41,98.41,98.41,7800000.0
2009-06-08 05:34:00,98.41,98.41,98.395,98.395,217400001.0
2009-06-08 05:35:00,98.395,98.41,98.395,98.41,271600001.0
2009-06-08 05:36:00,98.41,98.44,98.41,98.435,267799999.0
2009-06-08 05:37:00,98.445,98.45,98.43,98.435,452400000.0
2009-06-08 05:38:00,98.435,98.45,98.425,98.445,450200003.0
2009-06-08 05:39:00,98.445,98.445,98.42,98.425,241800000.0
2009-06-08 05:40:00,98.42,98.425,98.405,98.415,360000001.0
2009-06-08 05:41:00,98.415,98.42,98.415,98.42,50400000.0
2009-06-08 05:42:00,98.42,98.42,98.41,98.42,194199999.0
2009-06-08 05:43:00,98.42,98.42,98.405,98.415,425200000.0
2009-06-08 05:44:00,98.42,98.43,98.415,98.425,339200003.0
2009-06-08 05:45:00,98.415,98.42,98.41,98.415,134600000.0
2009-06-08 05:46:00,98.415,98.43,98.405,98.415,429600000.0
2009-06-08 05:47:00,98.415,98.425,98.415,98.425,105200000.0
2009-06-08 05:48:00,98.425,98.43,98.415,98.425,181799997.0
2009-06-08 05:49:00,98.425,98.44,98.42,98.425,272200003.0
2009-06-08 05:50:00,98.42,98.425,98.42,98.42,70400002.0
2009-06-08 05:51:00,98.42,98.42,98.4,98.405,203799998.0
2009-06-08 05:52:00,98.405,98.42,98.405,98.415,463199994.0
2009-06-08 05:53:00,98.41,98.42,98.405,98.42,640999996.0
2009-06-08 05:54:00,98.415,98.44,98.41,98.435,570599998.0
2009-06-08 05:55:00,98.435,98.445,98.43,98.445,371799999.0
2009-06-08 05:56:00,98.445,98.455,98.44,98.44,209199996.0
2009-06-08 05:57:00,98.445,98.445,98.44,98.445,358000001.0
2009-06-08 05:58:00,98.445,98.45,98.44,98.44,185999999.0
2009-06-08 05:59:00,98.44,98.455,98.425,98.455,411200013.0
2009-06-08 06:00:00,98.46,98.46,98.44,98.455,893099999.0
2009-06-08 06:01:00,98.455,98.455,98.44,98.44,343200002.0
2009-06-08 06:02:00,98.435,98.44,98.425,98.44,350400000.0
2009-06-08 06:03:00,98.435,98.435,98.405,98.405,188199999.0
2009-06-08 06:04:00,98.405,98.42,98.405,98.42,82000001.0
2009-06-08 06:05:00,98.42,98.44,98.42,98.42,252400000.0
2009-06-08 06:06:00,98.42,98.42,98.405,98.41,371399998.0
2009-06-08 06:07:00,98.41,98.42,98.405,98.415,190800000.0
2009-06-08 06:08:00,98.415,98.415,98.41,98.41,76800000.0
2009-06-08 06:09:00,98.41,98.41,98.405,98.405,70200000.0
2009-06-08 06:10:00,98.4,98.41,98.4,98.405,42600000.0
2009-06-08 06:11:00,98.405,98.435,98.405,98.43,298000000.0
2009-06-08 06:12:00,98.43,98.43,98.41,98.42,128200000.0
2009-06-08 06:13:00,98.42,98.42,98.405,98.41,113800000.0
2009-06-08 06:14:00,98.415,98.415,98.41,98.41,29400000.0
2009-06-08 06:15:00,98.41,98.42,98.4,98.415,180600000.0
2009-06-08 06:16:00,98.41,98.42,98.4,98.405,157400000.0
2009-06-08 06:17:00,98.405,98.405,98.39,98.4,125000000.0
2009-06-08 06:18:00,98.4,98.405,98.4,98.4,13600000.0
2009-06-08 06:19:00,98.4,98.41,98.4,98.4,179600001.0
2009-06-08 06:20:00,98.4,98.4,98.385,98.385,97300000.0
2009-06-08 06:21:00,98.385,98.395,98.385,98.385,111199999.0
2009-06-08 06:22:00,98.385,98.385,98.38,98.385,354800000.0
2009-06-08 06:23:00,98.385,98.385,98.38,98.38,98800000.0
2009-06-08 06:24:00,98.38,98.38,98.33,98.335,505340001.0
2009-06-08 06:25:00,98.335,98.34,98.32,98.325,345200001.0
2009-06-08 06:26:00,98.335,98.35,98.32,98.35,598800001.0
2009-06-08 06:27:00,98.345,98.35,98.34,98.345,250000002.0
2009-06-08 06:28:00,98.36,98.37,98.355,98.36,693199994.0
2009-06-08 06:29:00,98.36,98.38,98.355,98.375,269799999.0
2009-06-08 06:30:00,98.38,98.41,98.38,98.395,306200000.0
2009-06-08 06:31:00,98.395,98.4,98.395,98.395,316800000.0
2009-06-08 06:32:00,98.395,98.41,98.395,98.4,157400000.0
2009-06-08 06:33:00,98.4,98.41,98.4,98.4,131200000.0
2009-06-08 06:34:00,98.4,98.4,98.37,98.37,258600000.0
2009-06-08 06:35:00,98.37,98.37,98.315,98.32,375599999.0
2009-06-08 06:36:00,98.32,98.33,98.3,98.305,356200000.0
2009-06-08 06:37:00,98.305,98.315,98.305,98.315,181600000.0
2009-06-08 06:38:00,98.32,98.32,98.315,98.32,103200000.0
2009-06-08 06:39:00,98.32,98.33,98.315,98.32,273700002.0
2009-06-08 06:40:00,98.32,98.33,98.32,98.325,169799999.0
2009-06-08 06:41:00,98.325,98.335,98.32,98.32,419600005.0
2009-06-08 06:42:00,98.32,98.33,98.32,98.325,285799998.0
2009-06-08 06:43:00,98.325,98.325,98.315,98.325,374200001.0
2009-06-08 06:44:00,98.325,98.325,98.295,98.3,383600000.0
2009-06-08 06:45:00,98.3,98.3,98.295,98.3,171400002.0
2009-06-08 06:46:00,98.295,98.295,98.27,98.285,535479999.0
2009-06-08 06:47:00,98.29,98.29,98.275,98.275,159800000.0
2009-06-08 06:48:00,98.29,98.3,98.285,98.3,184900000.0
2009-06-08 06:49:00,98.3,98.31,98.3,98.305,281200000.0
2009-06-08 06:50:00,98.305,98.31,98.3,98.3,264800000.0
2009-06-08 06:51:00,98.305,98.31,98.3,98.31,100200000.0
2009-06-08 06:52:00,98.31,98.33,98.305,98.32,235900000.0
2009-06-08 06:53:00,98.32,98.32,98.32,98.32,38800000.0
2009-06-08 06:54:00,98.32,98.32,98.315,98.32,72400000.0
2009-06-08 06:55:00,98.32,98.32,98.305,98.305,210800000.0
2009-06-08 06:56:00,98.305,98.32,98.3,98.32,69600000.0
2009-06-08 06:57:00,98.32,98.34,98.32,98.34,277800000.0
2009-06-08 06:58:00,98.34,98.35,98.34,98.35,88400000.0
2009-06-08 06:59:00,98.36,98.36,98.325,98.325,239200000.0
2009-06-08 07:00:00,98.325,98.345,98.325,98.34,338199998.0
2009-06-08 07:01:00,98.34,98.34,98.33,98.33,105999999.0
2009-06-08 07:02:00,98.33,98.335,98.33,98.33,116200000.0
2009-06-08 07:03:00,98.335,98.335,98.32,98.32,179000001.0
2009-06-08 07:04:00,98.32,98.33,98.32,98.325,745000000.0
2009-06-08 07:05:00,98.325,98.33,98.325,98.33,196800000.0
2009-06-08 07:06:00,98.33,98.35,98.33,98.34,701100000.0
2009-06-08 07:07:00,98.345,98.35,98.34,98.345,342400001.0
2009-06-08 07:08:00,98.34,98.36,98.34,98.345,421599998.0
2009-06-08 07:09:00,98.345,98.36,98.345,98.355,309200000.0
2009-06-08 07:10:00,98.355,98.37,98.355,98.37,92600000.0
2009-06-08 07:11:00,98.37,98.37,98.36,98.365,85200000.0
2009-06-08 07:12:00,98.365,98.37,98.36,98.36,182600000.0
2009-06-08 07:13:00,98.365,98.38,98.365,98.38,362799999.0
2009-06-08 07:14:00,98.38,98.38,98.38,98.38,33600000.0
2009-06-08 07:15:00,98.375,98.375,98.375,98.375,54000000.0
2009-06-08 07:16:00,98.375,98.39,98.375,98.385,392800002.0
2009-06-08 07:17:00,98.385,98.385,98.38,98.38,157799999.0
2009-06-08 07:18:00,98.385,98.39,98.38,98.38,289599999.0
2009-06-08 07:19:00,98.38,98.39,98.38,98.39,281599999.0
2009-06-08 07:20:00,98.385,98.39,98.385,98.39,30800000.0
2009-06-08 07:21:00,98.39,98.4,98.385,98.4,392399999.0
2009-06-08 07:22:00,98.4,98.4,98.39,98.4,403799999.0
2009-06-08 07:23:00,98.405,98.43,98.405,98.43,431000003.0
2009-06-08 07:24:00,98.43,98.455,98.43,98.45,580900000.0
2009-06-08 07:25:00,98.44,98.455,98.435,98.45,328600000.0
2009-06-08 07:26:00,98.45,98.455,98.45,98.45,424000000.0
2009-06-08 07:27:00,98.45,98.46,98.45,98.45,134600000.0
2009-06-08 07:28:00,98.45,98.455,98.45,98.45,194000000.0
2009-06-08 07:29:00,98.45,98.46,98.44,98.44,376400000.0
2009-06-08 07:30:00,98.44,98.45,98.44,98.445,430599997.0
2009-06-08 07:31:00,98.445,98.45,98.44,98.45,218200000.0
2009-06-08 07:32:00,98.45,98.45,98.425,98.435,566799999.0
2009-06-08 07:33:00,98.44,98.46,98.42,98.42,566899998.0
2009-06-08 07:34:00,98.42,98.44,98.42,98.435,779800000.0
2009-06-08 07:35:00,98.435,98.45,98.43,98.45,201400000.0
2009-06-08 07:36:00,98.44,98.46,98.44,98.45,459600000.0
2009-06-08 07:37:00,98.45,98.46,98.445,98.45,653200002.0
2009-06-08 07:38:00,98.45,98.455,98.445,98.45,218800000.0
2009-06-08 07:39:00,98.45,98.47,98.45,98.47,381800001.0
2009-06-08 07:40:00,98.47,98.47,98.46,98.465,315999999.0
2009-06-08 07:41:00,98.46,98.465,98.45,98.465,343800000.0
2009-06-08 07:42:00,98.465,98.475,98.46,98.475,102200001.0
2009-06-08 07:43:00,98.47,98.47,98.46,98.47,603600000.0
2009-06-08 07:44:00,98.47,98.49,98.47,98.48,512000000.0
2009-06-08 07:45:00,98.48,98.48,98.48,98.48,390400002.0
2009-06-08 07:46:00,98.48,98.485,98.475,98.48,317199997.0
2009-06-08 07:47:00,98.48,98.5,98.475,98.485,487800000.0
2009-06-08 07:48:00,98.485,98.51,98.485,98.505,761400005.0
2009-06-08 07:49:00,98.505,98.52,98.495,98.505,562179999.0
2009-06-08 07:50:00,98.505,98.51,98.49,98.5,381400000.0
2009-06-08 07:51:00,98.5,98.51,98.495,98.51,331000002.0
2009-06-08 07:52:00,98.51,98.53,98.5,98.53,374280000.0
2009-06-08 07:53:00,98.53,98.53,98.515,98.52,185600000.0
2009-06-08 07:54:00,98.52,98.53,98.52,98.52,198600000.0
2009-06-08 07:55:00,98.525,98.53,98.515,98.52,136000000.0
2009-06-08 07:56:00,98.515,98.52,98.51,98.515,227200000.0
2009-06-08 07:57:00,98.51,98.54,98.51,98.54,596600002.0
2009-06-08 07:58:00,98.54,98.57,98.54,98.54,795600005.0
2009-06-08 07:59:00,98.545,98.55,98.515,98.545,694199998.0
2009-06-08 08:00:00,98.55,98.555,98.54,98.55,455599998.0
2009-06-08 08:01:00,98.545,98.56,98.535,98.56,741899999.0
2009-06-08 08:02:00,98.56,98.57,98.555,98.555,415599998.0
2009-06-08 08:03:00,98.555,98.57,98.545,98.565,889500003.0
2009-06-08 08:04:00,98.565,98.57,98.55,98.555,1051400005.0
2009-06-08 08:05:00,98.555,98.57,98.545,98.55,412000002.0
2009-06-08 08:06:00,98.565,98.57,98.56,98.56,307400000.0
2009-06-08 08:07:00,98.56,98.565,98.555,98.56,315800000.0
2009-06-08 08:08:00,98.555,98.56,98.545,98.555,259600002.0
2009-06-08 08:09:00,98.56,98.56,98.53,98.535,670599999.0
2009-06-08 08:10:00,98.535,98.535,98.51,98.515,692600000.0
2009-06-08 08:11:00,98.52,98.55,98.52,98.535,862500008.0
2009-06-08 08:12:00,98.535,98.535,98.515,98.525,787200003.0
2009-06-08 08:13:00,98.525,98.53,98.485,98.485,1014400000.0
2009-06-08 08:14:00,98.485,98.505,98.485,98.495,1057800007.0
2009-06-08 08:15:00,98.515,98.52,98.5,98.5,589800003.0
2009-06-08 08:16:00,98.5,98.505,98.495,98.495,721799977.0
2009-06-08 08:17:00,98.495,98.52,98.485,98.49,1164200001.0
2009-06-08 08:18:00,98.49,98.5,98.475,98.485,771200004.0
2009-06-08 08:19:00,98.485,98.485,98.45,98.45,697599996.0
2009-06-08 08:20:00,98.45,98.45,98.43,98.44,965200001.0
2009-06-08 08:21:00,98.44,98.475,98.44,98.47,323400000.0
2009-06-08 08:22:00,98.47,98.48,98.455,98.465,587199999.0
2009-06-08 08:23:00,98.465,98.47,98.445,98.465,711799997.0
2009-06-08 08:24:00,98.465,98.47,98.455,98.46,497200001.0
2009-06-08 08:25:00,98.455,98.47,98.445,98.45,512600001.0
2009-06-08 08:26:00,98.45,98.47,98.45,98.46,601399999.0
2009-06-08 08:27:00,98.46,98.47,98.455,98.47,240000000.0
2009-06-08 08:28:00,98.47,98.48,98.47,98.475,382799999.0
2009-06-08 08:29:00,98.475,98.475,98.45,98.455,770399997.0
2009-06-08 08:30:00,98.46,98.47,98.425,98.43,900799999.0
2009-06-08 08:31:00,98.43,98.435,98.42,98.425,592800002.0
2009-06-08 08:32:00,98.43,98.43,98.415,98.415,598800002.0
2009-06-08 08:33:00,98.42,98.425,98.4,98.4,1122800004.0
2009-06-08 08:34:00,98.4,98.42,98.4,98.42,640800001.0
2009-06-08 08:35:00,98.415,98.43,98.415,98.43,240400000.0
2009-06-08 08:36:00,98.43,98.45,98.425,98.445,812399997.0
2009-06-08 08:37:00,98.44,98.465,98.435,98.455,866599992.0
2009-06-08 08:38:00,98.455,98.47,98.445,98.45,671600002.0
2009-06-08 08:39:00,98.465,98.485,98.455,98.46,559200000.0
2009-06-08 08:40:00,98.46,98.535,98.46,98.52,637300002.0
2009-06-08 08:41:00,98.525,98.525,98.495,98.52,922800005.0
2009-06-08 08:42:00,98.52,98.57,98.515,98.55,615199997.0
2009-06-08 08:43:00,98.56,98.57,98.55,98.55,428700000.0
2009-06-08 08:44:00,98.55,98.555,98.515,98.52,704399998.0
2009-06-08 08:45:00,98.52,98.525,98.505,98.52,721399998.0
2009-06-08 08:46:00,98.52,98.52,98.51,98.515,310600000.0
2009-06-08 08:47:00,98.515,98.55,98.515,98.515,794000000.0
2009-06-08 08:48:00,98.515,98.535,98.505,98.53,551199995.0
2009-06-08 08:49:00,98.525,98.535,98.515,98.53,623800005.0
2009-06-08 08:50:00,98.525,98.53,98.5,98.505,517600000.0
2009-06-08 08:51:00,98.5,98.505,98.475,98.485,748099997.0
2009-06-08 08:52:00,98.485,98.495,98.48,98.49,643200002.0
2009-06-08 08:53:00,98.49,98.5,98.49,98.495,123800000.0
2009-06-08 08:54:00,98.495,98.5,98.475,98.5,657599999.0
2009-06-08 08:55:00,98.5,98.5,98.49,98.495,425800001.0
2009-06-08 08:56:00,98.495,98.54,98.49,98.54,403199998.0
2009-06-08 08:57:00,98.535,98.55,98.52,98.52,814199995.0
2009-06-08 08:58:00,98.52,98.55,98.52,98.535,225200000.0
2009-06-08 08:59:00,98.54,98.58,98.535,98.575,590200001.0
2009-06-08 09:00:00,98.575,98.58,98.535,98.54,822000002.0
2009-06-08 09:01:00,98.54,98.55,98.53,98.535,359000000.0
2009-06-08 09:02:00,98.535,98.535,98.455,98.49,1008399996.0
2009-06-08 09:03:00,98.495,98.52,98.495,98.5,354199999.0
2009-06-08 09:04:00,98.5,98.505,98.495,98.5,220800000.0
2009-06-08 09:05:00,98.5,98.515,98.49,98.515,348199999.0
2009-06-08 09:06:00,98.515,98.53,98.51,98.53,438999997.0
2009-06-08 09:07:00,98.53,98.54,98.52,98.53,559599999.0
2009-06-08 09:08:00,98.53,98.58,98.53,98.58,542200000.0
2009-06-08 09:09:00,98.58,98.59,98.565,98.58,818199998.0
2009-06-08 09:10:00,98.58,98.595,98.58,98.585,622799995.0
2009-06-08 09:11:00,98.59,98.6,98.58,98.59,895400003.0
2009-06-08 09:12:00,98.585,98.605,98.58,98.59,784800004.0
2009-06-08 09:13:00,98.6,98.625,98.6,98.62,948600000.0
2009-06-08 09:14:00,98.62,98.63,98.595,98.605,992800002.0
2009-06-08 09:15:00,98.6,98.64,98.595,98.615,838200002.0
2009-06-08 09:16:00,98.615,98.63,98.595,98.605,1148199992.0
2009-06-08 09:17:00,98.605,98.62,98.595,98.6,820599996.0
2009-06-08 09:18:00,98.595,98.62,98.595,98.605,749800000.0
2009-06-08 09:19:00,98.61,98.61,98.57,98.575,1108100003.0
2009-06-08 09:20:00,98.575,98.58,98.545,98.545,1060600002.0
2009-06-08 09:21:00,98.55,98.56,98.54,98.545,990800003.0
2009-06-08 09:22:00,98.545,98.55,98.54,98.54,517200000.0
2009-06-08 09:23:00,98.54,98.555,98.53,98.535,873199995.0
2009-06-08 09:24:00,98.54,98.56,98.535,98.555,754199995.0
2009-06-08 09:25:00,98.555,98.56,98.545,98.555,173400001.0
2009-06-08 09:26:00,98.555,98.555,98.535,98.535,671799991.0
2009-06-08 09:27:00,98.535,98.555,98.525,98.55,921600011.0
2009-06-08 09:28:00,98.545,98.56,98.53,98.55,936999998.0
2009-06-08 09:29:00,98.55,98.57,98.53,98.56,1405999995.0
2009-06-08 09:30:00,98.555,98.59,98.555,98.59,660800000.0
2009-06-08 09:31:00,98.59,98.61,98.585,98.61,574400000.0
2009-06-08 09:32:00,98.605,98.62,98.59,98.62,724600001.0
2009-06-08 09:33:00,98.625,98.63,98.615,98.63,338199999.0
2009-06-08 09:34:00,98.63,98.645,98.62,98.625,395399999.0
2009-06-08 09:35:00,98.625,98.63,98.62,98.63,185200001.0
2009-06-08 09:36:00,98.625,98.63,98.61,98.615,1066199995.0
2009-06-08 09:37:00,98.62,98.625,98.595,98.615,1005800001.0
2009-06-08 09:38:00,98.615,98.64,98.61,98.62,1066000001.0
2009-06-08 09:39:00,98.615,98.63,98.615,98.625,770000000.0
2009-06-08 09:40:00,98.625,98.635,98.62,98.625,1057800003.0
2009-06-08 09:41:00,98.625,98.67,98.62,98.66,996500003.0
2009-06-08 09:42:00,98.66,98.67,98.65,98.66,606800001.0
2009-06-08 09:43:00,98.66,98.67,98.635,98.64,1092099995.0
2009-06-08 09:44:00,98.64,98.65,98.635,98.645,320799998.0
2009-06-08 09:45:00,98.645,98.665,98.635,98.655,892200002.0
2009-06-08 09:46:00,98.655,98.665,98.645,98.645,747200000.0
2009-06-08 09:47:00,98.645,98.645,98.615,98.62,761199995.0
2009-06-08 09:48:00,98.62,98.625,98.585,98.585,1117199999.0
2009-06-08 09:49:00,98.585,98.605,98.58,98.58,1317200003.0
2009-06-08 09:50:00,98.58,98.58,98.57,98.57,758200002.0
2009-06-08 09:51:00,98.57,98.575,98.5,98.515,1081800002.0
2009-06-08 09:52:00,98.51,98.515,98.475,98.49,859700006.0
2009-06-08 09:53:00,98.49,98.5,98.455,98.455,935000002.0
2009-06-08 09:54:00,98.455,98.475,98.445,98.47,1122200003.0
2009-06-08 09:55:00,98.465,98.495,98.465,98.485,569400000.0
2009-06-08 09:56:00,98.49,98.5,98.48,98.48,417400000.0
2009-06-08 09:57:00,98.48,98.525,98.47,98.52,1081199999.0
2009-06-08 09:58:00,98.52,98.525,98.475,98.48,699699995.0
2009-06-08 09:59:00,98.48,98.55,98.48,98.54,854400002.0
2009-06-08 10:00:00,98.535,98.555,98.49,98.51,1073300006.0
2009-06-08 10:01:00,98.515,98.62,98.515,98.61,1184600012.0
2009-06-08 10:02:00,98.62,98.62,98.575,98.575,411600000.0
2009-06-08 10:03:00,98.58,98.585,98.565,98.58,701899998.0
2009-06-08 10:04:00,98.58,98.595,98.57,98.585,840800002.0
2009-06-08 10:05:00,98.585,98.64,98.585,98.64,923400001.0
2009-06-08 10:06:00,98.635,98.64,98.585,98.63,1046800005.0
2009-06-08 10:07:00,98.63,98.645,98.61,98.63,663200002.0
2009-06-08 10:08:00,98.63,98.67,98.615,98.635,905700005.0
2009-06-08 10:09:00,98.635,98.655,98.625,98.635,1116600000.0
2009-06-08 10:10:00,98.64,98.64,98.61,98.61,886800000.0
2009-06-08 10:11:00,98.605,98.62,98.605,98.62,765400001.0
2009-06-08 10:12:00,98.615,98.65,98.615,98.645,1108799995.0
2009-06-08 10:13:00,98.645,98.66,98.645,98.645,879199998.0
2009-06-08 10:14:00,98.63,98.645,98.63,98.645,982999999.0
2009-06-08 10:15:00,98.645,98.645,98.6,98.605,1095400003.0
2009-06-08 10:16:00,98.61,98.615,98.585,98.595,1071000004.0
2009-06-08 10:17:00,98.595,98.6,98.58,98.6,469000001.0
2009-06-08 10:18:00,98.605,98.61,98.565,98.57,1053100004.0
2009-06-08 10:19:00,98.57,98.58,98.56,98.565,926999999.0
2009-06-08 10:20:00,98.57,98.585,98.52,98.55,1147800003.0
2009-06-08 10:21:00,98.545,98.555,98.495,98.53,951600007.0
2009-06-08 10:22:00,98.53,98.55,98.52,98.545,877200002.0
2009-06-08 10:23:00,98.55,98.55,98.505,98.505,584600001.0
2009-06-08 10:24:00,98.505,98.515,98.495,98.495,385600002.0
2009-06-08 10:25:00,98.495,98.515,98.485,98.505,788399999.0
2009-06-08 10:26:00,98.505,98.51,98.475,98.485,1288400013.0
2009-06-08 10:27:00,98.485,98.49,98.415,98.415,1098500007.0
2009-06-08 10:28:00,98.415,98.435,98.395,98.395,1132700006.0
2009-06-08 10:29:00,98.395,98.395,98.355,98.355,848800002.0
2009-06-08 10:30:00,98.355,98.38,98.35,98.36,1320199998.0
2009-06-08 10:31:00,98.365,98.37,98.32,98.32,1356400001.0
2009-06-08 10:32:00,98.32,98.375,98.32,98.365,962200001.0
2009-06-08 10:33:00,98.355,98.365,98.34,98.36,810000000.0
2009-06-08 10:34:00,98.36,98.36,98.34,98.35,888200003.0
2009-06-08 10:35:00,98.36,98.395,98.36,98.385,897800001.0
2009-06-08 10:36:00,98.39,98.4,98.385,98.395,1043599991.0
2009-06-08 10:37:00,98.395,98.405,98.39,98.4,996100006.0
2009-06-08 10:38:00,98.4,98.405,98.385,98.385,920200000.0
2009-06-08 10:39:00,98.385,98.4,98.36,98.365,1275799996.0
2009-06-08 10:40:00,98.365,98.365,98.305,98.305,906800001.0
2009-06-08 10:41:00,98.305,98.315,98.255,98.255,1176599995.0
2009-06-08 10:42:00,98.255,98.27,98.2,98.205,1427200006.0
2009-06-08 10:43:00,98.21,98.26,98.21,98.255,1116999999.0
2009-06-08 10:44:00,98.255,98.275,98.25,98.275,1033100003.0
2009-06-08 10:45:00,98.275,98.285,98.225,98.225,1120599998.0
2009-06-08 10:46:00,98.225,98.255,98.225,98.245,532999997.0
2009-06-08 10:47:00,98.245,98.25,98.24,98.24,598599997.0
2009-06-08 10:48:00,98.245,98.285,98.23,98.28,782300000.0
2009-06-08 10:49:00,98.285,98.325,98.275,98.315,1513199998.0
2009-06-08 10:50:00,98.315,98.32,98.255,98.27,495600001.0
2009-06-08 10:51:00,98.275,98.305,98.275,98.28,748599998.0
2009-06-08 10:52:00,98.28,98.305,98.27,98.285,702400001.0
2009-06-08 10:53:00,98.29,98.29,98.26,98.26,173599999.0
2009-06-08 10:54:00,98.26,98.275,98.255,98.27,785800004.0
2009-06-08 10:55:00,98.27,98.295,98.27,98.29,802599998.0
2009-06-08 10:56:00,98.295,98.315,98.295,98.295,705399993.0
2009-06-08 10:57:00,98.295,98.3,98.29,98.295,603600002.0
2009-06-08 10:58:00,98.295,98.315,98.28,98.295,775800005.0
2009-06-08 10:59:00,98.29,98.35,98.29,98.315,1019000002.0
2009-06-08 11:00:00,98.315,98.315,98.28,98.3,1117200001.0
2009-06-08 11:01:00,98.295,98.315,98.275,98.315,774200001.0
2009-06-08 11:02:00,98.315,98.315,98.295,98.295,710400010.0
2009-06-08 11:03:00,98.295,98.295,98.275,98.275,1022400006.0
2009-06-08 11:04:00,98.275,98.305,98.265,98.28,994399996.0
2009-06-08 11:05:00,98.28,98.305,98.28,98.305,736400002.0
2009-06-08 11:06:00,98.3,98.32,98.3,98.31,557599998.0
2009-06-08 11:07:00,98.31,98.33,98.305,98.325,544100003.0
2009-06-08 11:08:00,98.33,98.335,98.325,98.325,567800003.0
2009-06-08 11:09:00,98.325,98.365,98.325,98.36,863800006.0
2009-06-08 11:10:00,98.36,98.37,98.345,98.36,690000000.0
2009-06-08 11:11:00,98.365,98.37,98.35,98.37,1073999998.0
2009-06-08 11:12:00,98.37,98.42,98.37,98.405,750400001.0
2009-06-08 11:13:00,98.405,98.475,98.405,98.44,1160000000.0
2009-06-08 11:14:00,98.445,98.465,98.435,98.445,711000009.0
2009-06-08 11:15:00,98.445,98.45,98.415,98.415,578300004.0
2009-06-08 11:16:00,98.415,98.43,98.415,98.425,1014999996.0
2009-06-08 11:17:00,98.435,98.465,98.42,98.46,619400001.0
2009-06-08 11:18:00,98.465,98.465,98.43,98.435,567200001.0
2009-06-08 11:19:00,98.44,98.46,98.42,98.445,640000001.0
2009-06-08 11:20:00,98.455,98.455,98.415,98.415,685100001.0
2009-06-08 11:21:00,98.41,98.445,98.41,98.42,940499999.0
2009-06-08 11:22:00,98.425,98.455,98.415,98.42,1969400023.0
2009-06-08 11:23:00,98.42,98.445,98.405,98.42,941999997.0
2009-06-08 11:24:00,98.42,98.435,98.415,98.415,394199999.0
2009-06-08 11:25:00,98.41,98.415,98.365,98.39,993999994.0
2009-06-08 11:26:00,98.39,98.4,98.385,98.4,407399994.0
2009-06-08 11:27:00,98.395,98.425,98.39,98.42,688999997.0
2009-06-08 11:28:00,98.42,98.465,98.42,98.465,717400000.0
2009-06-08 11:29:00,98.465,98.5,98.465,98.5,638000000.0
2009-06-08 11:30:00,98.5,98.52,98.465,98.48,917599999.0
2009-06-08 11:31:00,98.48,98.505,98.48,98.5,1124199993.0
2009-06-08 11:32:00,98.505,98.525,98.5,98.525,781000000.0
2009-06-08 11:33:00,98.515,98.52,98.47,98.505,974699999.0
2009-06-08 11:34:00,98.505,98.515,98.48,98.51,1192400003.0
2009-06-08 11:35:00,98.51,98.51,98.49,98.505,901899996.0
2009-06-08 11:36:00,98.5,98.505,98.45,98.46,971799999.0
2009-06-08 11:37:00,98.47,98.495,98.42,98.46,1230200005.0
2009-06-08 11:38:00,98.455,98.49,98.445,98.46,764999994.0
2009-06-08 11:39:00,98.46,98.475,98.445,98.465,927300003.0
2009-06-08 11:40:00,98.465,98.475,98.435,98.45,1242600000.0
2009-06-08 11:41:00,98.455,98.51,98.45,98.51,997000001.0
2009-06-08 11:42:00,98.51,98.52,98.47,98.495,818700002.0
2009-06-08 11:43:00,98.5,98.5,98.465,98.495,738600000.0
2009-06-08 11:44:00,98.495,98.51,98.495,98.5,537000000.0
2009-06-08 11:45:00,98.5,98.505,98.455,98.475,896800001.0
2009-06-08 11:46:00,98.47,98.48,98.435,98.465,851899995.0
2009-06-08 11:47:00,98.465,98.48,98.46,98.48,937100002.0
2009-06-08 11:48:00,98.48,98.51,98.46,98.5,1081800000.0
2009-06-08 11:49:00,98.5,98.51,98.48,98.49,660600002.0
2009-06-08 11:50:00,98.5,98.51,98.48,98.48,534399999.0
2009-06-08 11:51:00,98.475,98.51,98.475,98.49,1066599997.0
2009-06-08 11:52:00,98.5,98.51,98.48,98.49,1500200002.0
2009-06-08 11:53:00,98.495,98.51,98.49,98.505,833800002.0
2009-06-08 11:54:00,98.505,98.52,98.505,98.515,512200006.0
2009-06-08 11:55:00,98.515,98.56,98.495,98.495,713599999.0
2009-06-08 11:56:00,98.495,98.51,98.485,98.505,893800004.0
2009-06-08 11:57:00,98.5,98.505,98.49,98.505,660200001.0
2009-06-08 11:58:00,98.5,98.555,98.47,98.55,779500002.0
2009-06-08 11:59:00,98.545,98.565,98.52,98.54,1066200012.0
2009-06-08 12:00:00,98.55,98.55,98.525,98.53,851000001.0
2009-06-08 12:01:00,98.53,98.63,98.53,98.63,793599997.0
2009-06-08 12:02:00,98.63,98.635,98.545,98.595,1317500008.0
2009-06-08 12:03:00,98.595,98.595,98.575,98.585,779800002.0
2009-06-08 12:04:00,98.585,98.595,98.575,98.585,902399998.0
2009-06-08 12:05:00,98.585,98.585,98.565,98.57,890400004.0
2009-06-08 12:06:00,98.575,98.585,98.57,98.58,492800000.0
2009-06-08 12:07:00,98.58,98.585,98.555,98.555,883399993.0
2009-06-08 12:08:00,98.555,98.565,98.525,98.54,587200002.0
2009-06-08 12:09:00,98.545,98.56,98.525,98.535,1083399997.0
2009-06-08 12:10:00,98.54,98.55,98.535,98.545,915800004.0
2009-06-08 12:11:00,98.55,98.585,98.54,98.58,1109000006.0
2009-06-08 12:12:00,98.595,98.615,98.58,98.59,345699999.0
2009-06-08 12:13:00,98.59,98.59,98.565,98.59,313700001.0
2009-06-08 12:14:00,98.585,98.61,98.58,98.605,646600003.0
2009-06-08 12:15:00,98.605,98.61,98.595,98.605,373600000.0
2009-06-08 12:16:00,98.6,98.61,98.59,98.6,753400001.0
2009-06-08 12:17:00,98.6,98.6,98.585,98.585,653600001.0
2009-06-08 12:18:00,98.59,98.63,98.585,98.62,821199998.0
2009-06-08 12:19:00,98.625,98.65,98.595,98.65,943799993.0
2009-06-08 12:20:00,98.65,98.66,98.63,98.645,508999999.0
2009-06-08 12:21:00,98.645,98.66,98.64,98.66,455199997.0
2009-06-08 12:22:00,98.655,98.66,98.59,98.61,739600000.0
2009-06-08 12:23:00,98.605,98.64,98.595,98.63,796800001.0
2009-06-08 12:24:00,98.625,98.625,98.595,98.61,1251999997.0
2009-06-08 12:25:00,98.61,98.645,98.595,98.63,716999996.0
2009-06-08 12:26:00,98.62,98.62,98.555,98.565,825400001.0
2009-06-08 12:27:00,98.565,98.595,98.565,98.59,592000000.0
2009-06-08 12:28:00,98.59,98.59,98.565,98.565,598400001.0
2009-06-08 12:29:00,98.565,98.575,98.545,98.55,710000001.0
2009-06-08 12:30:00,98.53,98.555,98.52,98.555,758200002.0
2009-06-08 12:31:00,98.55,98.6,98.55,98.6,657900000.0
2009-06-08 12:32:00,98.605,98.635,98.59,98.625,805600003.0
2009-06-08 12:33:00,98.625,98.645,98.615,98.62,833600002.0
2009-06-08 12:34:00,98.62,98.64,98.605,98.64,923600000.0
2009-06-08 12:35:00,98.635,98.635,98.62,98.63,252599999.0
2009-06-08 12:36:00,98.63,98.655,98.625,98.655,1007800003.0
2009-06-08 12:37:00,98.655,98.66,98.63,98.645,1071800000.0
2009-06-08 12:38:00,98.645,98.66,98.625,98.64,520799999.0
2009-06-08 12:39:00,98.645,98.65,98.625,98.64,631599999.0
2009-06-08 12:40:00,98.64,98.65,98.63,98.635,621000000.0
2009-06-08 12:41:00,98.635,98.645,98.635,98.64,546000001.0
2009-06-08 12:42:00,98.64,98.65,98.625,98.65,763200005.0
2009-06-08 12:43:00,98.645,98.65,98.625,98.645,485199998.0
2009-06-08 12:44:00,98.65,98.665,98.62,98.665,486400001.0
2009-06-08 12:45:00,98.665,98.665,98.655,98.655,1018200012.0
2009-06-08 12:46:00,98.655,98.66,98.645,98.65,619200003.0
2009-06-08 12:47:00,98.65,98.65,98.635,98.645,1029199998.0
2009-06-08 12:48:00,98.645,98.65,98.63,98.635,930999997.0
2009-06-08 12:49:00,98.635,98.635,98.615,98.615,714000000.0
2009-06-08 12:50:00,98.615,98.62,98.575,98.575,946799999.0
2009-06-08 12:51:00,98.575,98.6,98.56,98.585,966600000.0
2009-06-08 12:52:00,98.59,98.59,98.57,98.575,1027799996.0
2009-06-08 12:53:00,98.575,98.58,98.54,98.57,537100002.0
2009-06-08 12:54:00,98.565,98.575,98.545,98.555,797599996.0
2009-06-08 12:55:00,98.555,98.57,98.55,98.57,667600002.0
2009-06-08 12:56:00,98.57,98.575,98.55,98.555,587200001.0
2009-06-08 12:57:00,98.555,98.56,98.55,98.555,574400000.0
2009-06-08 12:58:00,98.555,98.56,98.54,98.555,428000002.0
2009-06-08 12:59:00,98.555,98.575,98.55,98.555,678399999.0
2009-06-08 13:00:00,98.55,98.56,98.535,98.545,950199998.0
2009-06-08 13:01:00,98.545,98.58,98.545,98.58,586599996.0
2009-06-08 13:02:00,98.58,98.62,98.575,98.62,416600000.0
2009-06-08 13:03:00,98.615,98.615,98.57,98.575,644999997.0
2009-06-08 13:04:00,98.575,98.585,98.56,98.565,514399999.0
2009-06-08 13:05:00,98.57,98.59,98.56,98.59,711599999.0
2009-06-08 13:06:00,98.58,98.615,98.58,98.59,694999997.0
2009-06-08 13:07:00,98.595,98.645,98.595,98.64,510000001.0
2009-06-08 13:08:00,98.64,98.655,98.64,98.645,807200000.0
2009-06-08 13:09:00,98.64,98.66,98.625,98.625,587800000.0
2009-06-08 13:10:00,98.62,98.63,98.59,98.63,957800001.0
2009-06-08 13:11:00,98.625,98.63,98.59,98.61,1108599999.0
2009-06-08 13:12:00,98.61,98.615,98.595,98.6,605999998.0
2009-06-08 13:13:00,98.595,98.62,98.595,98.615,605200005.0
2009-06-08 13:14:00,98.615,98.615,98.605,98.605,476400000.0
2009-06-08 13:15:00,98.605,98.62,98.605,98.615,691799997.0
2009-06-08 13:16:00,98.615,98.64,98.605,98.64,826599999.0
2009-06-08 13:17:00,98.64,98.65,98.63,98.64,667200006.0
2009-06-08 13:18:00,98.64,98.66,98.635,98.64,984800000.0
2009-06-08 13:19:00,98.64,98.65,98.63,98.64,770399995.0
2009-06-08 13:20:00,98.635,98.675,98.635,98.67,443200001.0
2009-06-08 13:21:00,98.67,98.67,98.645,98.65,132000000.0
2009-06-08 13:22:00,98.65,98.66,98.65,98.66,315200000.0
2009-06-08 13:23:00,98.655,98.67,98.635,98.67,555400002.0
2009-06-08 13:24:00,98.665,98.685,98.65,98.67,452800000.0
2009-06-08 13:25:00,98.665,98.67,98.65,98.655,233600000.0
2009-06-08 13:26:00,98.65,98.66,98.61,98.62,649000002.0
2009-06-08 13:27:00,98.625,98.635,98.615,98.635,517200003.0
2009-06-08 13:28:00,98.625,98.66,98.625,98.64,718800001.0
2009-06-08 13:29:00,98.64,98.655,98.605,98.625,527199999.0
2009-06-08 13:30:00,98.625,98.63,98.555,98.56,1469699996.0
2009-06-08 13:31:00,98.56,98.575,98.56,98.56,1035000000.0
2009-06-08 13:32:00,98.56,98.57,98.505,98.52,788200001.0
2009-06-08 13:33:00,98.52,98.52,98.455,98.46,774600001.0
2009-06-08 13:34:00,98.46,98.49,98.46,98.48,655600001.0
2009-06-08 13:35:00,98.48,98.5,98.47,98.48,890000007.0
2009-06-08 13:36:00,98.475,98.505,98.475,98.505,828400005.0
2009-06-08 13:37:00,98.505,98.535,98.485,98.525,782800003.0
2009-06-08 13:38:00,98.52,98.56,98.51,98.545,1057600001.0
2009-06-08 13:39:00,98.545,98.55,98.52,98.54,686200001.0
2009-06-08 13:40:00,98.535,98.55,98.535,98.54,804199999.0
2009-06-08 13:41:00,98.54,98.54,98.5,98.5,1020399998.0
2009-06-08 13:42:00,98.5,98.52,98.495,98.5,877599998.0
2009-06-08 13:43:00,98.495,98.52,98.485,98.505,869200005.0
2009-06-08 13:44:00,98.51,98.515,98.49,98.505,1477600008.0
2009-06-08 13:45:00,98.505,98.54,98.505,98.535,548000002.0
2009-06-08 13:46:00,98.535,98.56,98.535,98.555,731599999.0
2009-06-08 13:47:00,98.555,98.57,98.555,98.555,478400001.0
2009-06-08 13:48:00,98.56,98.585,98.555,98.575,411200000.0
2009-06-08 13:49:00,98.575,98.585,98.57,98.57,583000002.0
2009-06-08 13:50:00,98.565,98.57,98.545,98.55,471600000.0
2009-06-08 13:51:00,98.55,98.555,98.53,98.535,530700000.0
2009-06-08 13:52:00,98.535,98.545,98.52,98.545,485600001.0
2009-06-08 13:53:00,98.55,98.56,98.515,98.52,1113200011.0
2009-06-08 13:54:00,98.515,98.52,98.485,98.49,750599997.0
2009-06-08 13:55:00,98.49,98.49,98.4,98.41,840600000.0
2009-06-08 13:56:00,98.41,98.43,98.41,98.415,916399999.0
2009-06-08 13:57:00,98.425,98.445,98.41,98.445,695600001.0
2009-06-08 13:58:00,98.445,98.46,98.43,98.45,962999998.0
2009-06-08 13:59:00,98.46,98.465,98.425,98.445,717399998.0
2009-06-08 14:00:00,98.45,98.45,98.4,98.405,606199993.0
2009-06-08 14:01:00,98.4,98.4,98.365,98.395,603200007.0
2009-06-08 14:02:00,98.395,98.405,98.38,98.395,562399998.0
2009-06-08 14:03:00,98.4,98.41,98.38,98.405,607600005.0
2009-06-08 14:04:00,98.405,98.435,98.405,98.435,609000005.0
2009-06-08 14:05:00,98.435,98.455,98.43,98.44,327599999.0
2009-06-08 14:06:00,98.44,98.445,98.42,98.43,977000002.0
2009-06-08 14:07:00,98.43,98.47,98.42,98.465,799599995.0
2009-06-08 14:08:00,98.465,98.49,98.465,98.48,1025000004.0
2009-06-08 14:09:00,98.475,98.505,98.475,98.495,781400006.0
2009-06-08 14:10:00,98.495,98.495,98.465,98.475,1147799992.0
2009-06-08 14:11:00,98.47,98.48,98.465,98.47,1106000009.0
2009-06-08 14:12:00,98.47,98.47,98.455,98.46,528800000.0
2009-06-08 14:13:00,98.465,98.47,98.44,98.445,690600000.0
2009-06-08 14:14:00,98.445,98.45,98.43,98.445,565799998.0
2009-06-08 14:15:00,98.455,98.495,98.45,98.47,788799999.0
2009-06-08 14:16:00,98.48,98.485,98.45,98.455,703799999.0
2009-06-08 14:17:00,98.455,98.495,98.455,98.475,748800000.0
2009-06-08 14:18:00,98.475,98.49,98.475,98.49,551600001.0
2009-06-08 14:19:00,98.49,98.5,98.48,98.495,763600000.0
2009-06-08 14:20:00,98.5,98.54,98.495,98.5,1138199994.0
2009-06-08 14:21:00,98.5,98.51,98.46,98.465,885199998.0
2009-06-08 14:22:00,98.475,98.48,98.415,98.425,1042300005.0
2009-06-08 14:23:00,98.425,98.425,98.405,98.42,858399996.0
2009-06-08 14:24:00,98.425,98.425,98.385,98.39,658800000.0
2009-06-08 14:25:00,98.385,98.385,98.36,98.36,466400000.0
2009-06-08 14:26:00,98.36,98.37,98.355,98.365,482000000.0
2009-06-08 14:27:00,98.37,98.4,98.37,98.4,710400000.0
2009-06-08 14:28:00,98.405,98.435,98.39,98.405,782400002.0
2009-06-08 14:29:00,98.405,98.43,98.4,98.425,1132899995.0
2009-06-08 14:30:00,98.425,98.425,98.405,98.415,583400000.0
2009-06-08 14:31:00,98.41,98.415,98.365,98.385,1092399997.0
2009-06-08 14:32:00,98.385,98.415,98.385,98.41,302600001.0
2009-06-08 14:33:00,98.415,98.415,98.395,98.405,260399999.0
2009-06-08 14:34:00,98.41,98.435,98.405,98.425,766400006.0
2009-06-08 14:35:00,98.425,98.455,98.425,98.445,655199998.0
2009-06-08 14:36:00,98.445,98.47,98.445,98.465,429999999.0
2009-06-08 14:37:00,98.465,98.47,98.425,98.445,746800000.0
2009-06-08 14:38:00,98.445,98.45,98.425,98.44,662400002.0
2009-06-08 14:39:00,98.445,98.445,98.415,98.43,352600003.0
2009-06-08 14:40:00,98.435,98.455,98.425,98.44,760000006.0
2009-06-08 14:41:00,98.435,98.435,98.415,98.415,525199996.0
2009-06-08 14:42:00,98.415,98.43,98.415,98.42,245399999.0
2009-06-08 14:43:00,98.42,98.425,98.385,98.385,441799999.0
2009-06-08 14:44:00,98.385,98.39,98.355,98.375,1172200006.0
2009-06-08 14:45:00,98.375,98.38,98.365,98.38,284200003.0
2009-06-08 14:46:00,98.375,98.375,98.36,98.365,521799999.0
2009-06-08 14:47:00,98.365,98.365,98.315,98.335,765000001.0
2009-06-08 14:48:00,98.33,98.33,98.31,98.32,554800000.0
2009-06-08 14:49:00,98.315,98.325,98.245,98.325,781400001.0
2009-06-08 14:50:00,98.305,98.315,98.275,98.31,924000003.0
2009-06-08 14:51:00,98.315,98.34,98.275,98.305,924999998.0
2009-06-08 14:52:00,98.305,98.345,98.295,98.34,1284200005.0
2009-06-08 14:53:00,98.34,98.34,98.31,98.315,1058600001.0
2009-06-08 14:54:00,98.315,98.365,98.315,98.365,1344000007.0
2009-06-08 14:55:00,98.365,98.38,98.345,98.35,1123500004.0
2009-06-08 14:56:00,98.345,98.345,98.315,98.315,921400000.0
2009-06-08 14:57:00,98.315,98.32,98.275,98.285,968200001.0
2009-06-08 14:58:00,98.285,98.295,98.26,98.285,767800002.0
2009-06-08 14:59:00,98.29,98.315,98.285,98.305,994000001.0
2009-06-08 15:00:00,98.305,98.34,98.305,98.32,1067900011.0
2009-06-08 15:01:00,98.32,98.325,98.32,98.32,291200000.0
2009-06-08 15:02:00,98.32,98.37,98.31,98.37,739000000.0
2009-06-08 15:03:00,98.38,98.385,98.365,98.385,984000001.0
2009-06-08 15:04:00,98.385,98.42,98.385,98.405,1145000002.0
2009-06-08 15:05:00,98.405,98.405,98.385,98.395,1041199994.0
2009-06-08 15:06:00,98.395,98.4,98.375,98.39,499200001.0
2009-06-08 15:07:00,98.39,98.43,98.385,98.425,727199999.0
2009-06-08 15:08:00,98.425,98.45,98.42,98.435,972399999.0
2009-06-08 15:09:00,98.44,98.5,98.425,98.5,1748499987.0
2009-06-08 15:10:00,98.5,98.505,98.455,98.495,756400004.0
2009-06-08 15:11:00,98.495,98.52,98.465,98.52,1726200001.0
2009-06-08 15:12:00,98.52,98.54,98.505,98.505,1294800004.0
2009-06-08 15:13:00,98.505,98.505,98.465,98.465,1205400002.0
2009-06-08 15:14:00,98.465,98.5,98.465,98.485,892799998.0
2009-06-08 15:15:00,98.48,98.515,98.465,98.475,1255599999.0
2009-06-08 15:16:00,98.475,98.475,98.44,98.455,852999997.0
2009-06-08 15:17:00,98.455,98.455,98.435,98.435,1250200006.0
2009-06-08 15:18:00,98.43,98.44,98.37,98.435,979800007.0
2009-06-08 15:19:00,98.44,98.475,98.435,98.45,561800000.0
2009-06-08 15:20:00,98.45,98.46,98.425,98.445,802000000.0
2009-06-08 15:21:00,98.44,98.485,98.44,98.46,464400000.0
2009-06-08 15:22:00,98.46,98.525,98.425,98.47,762300003.0
2009-06-08 15:23:00,98.475,98.475,98.45,98.45,497200002.0
2009-06-08 15:24:00,98.455,98.455,98.405,98.43,962599999.0
2009-06-08 15:25:00,98.43,98.435,98.37,98.37,716399998.0
2009-06-08 15:26:00,98.37,98.4,98.35,98.39,965700006.0
2009-06-08 15:27:00,98.39,98.41,98.37,98.375,852600003.0
2009-06-08 15:28:00,98.38,98.42,98.375,98.42,767200002.0
2009-06-08 15:29:00,98.42,98.43,98.41,98.42,429600001.0
2009-06-08 15:30:00,98.41,98.435,98.39,98.43,1014300008.0
2009-06-08 15:31:00,98.43,98.43,98.4,98.4,1092799999.0
2009-06-08 15:32:00,98.395,98.43,98.39,98.405,926000005.0
2009-06-08 15:33:00,98.41,98.46,98.41,98.455,714000000.0
2009-06-08 15:34:00,98.455,98.465,98.43,98.44,609000001.0
2009-06-08 15:35:00,98.44,98.44,98.41,98.43,560800001.0
2009-06-08 15:36:00,98.43,98.45,98.405,98.43,544000000.0
2009-06-08 15:37:00,98.42,98.46,98.41,98.445,882400002.0
2009-06-08 15:38:00,98.445,98.46,98.44,98.45,493200002.0
2009-06-08 15:39:00,98.45,98.47,98.45,98.46,629000004.0
2009-06-08 15:40:00,98.445,98.47,98.44,98.46,517199998.0
2009-06-08 15:41:00,98.46,98.47,98.45,98.46,978000004.0
2009-06-08 15:42:00,98.46,98.51,98.46,98.51,751400001.0
2009-06-08 15:43:00,98.505,98.505,98.47,98.49,600400003.0
2009-06-08 15:44:00,98.49,98.505,98.49,98.495,563599999.0
2009-06-08 15:45:00,98.495,98.535,98.49,98.53,755200000.0
2009-06-08 15:46:00,98.53,98.54,98.515,98.525,1090600000.0
2009-06-08 15:47:00,98.525,98.535,98.515,98.52,739200000.0
2009-06-08 15:48:00,98.525,98.525,98.47,98.47,791200003.0
2009-06-08 15:49:00,98.47,98.48,98.455,98.47,856799999.0
2009-06-08 15:50:00,98.47,98.485,98.45,98.46,775399999.0
2009-06-08 15:51:00,98.46,98.47,98.45,98.465,336600001.0
2009-06-08 15:52:00,98.465,98.465,98.45,98.455,440399999.0
2009-06-08 15:53:00,98.455,98.465,98.425,98.425,631199991.0
2009-06-08 15:54:00,98.43,98.45,98.425,98.43,721900001.0
2009-06-08 15:55:00,98.43,98.44,98.41,98.42,1056200003.0
2009-06-08 15:56:00,98.42,98.43,98.41,98.43,541399999.0
2009-06-08 15:57:00,98.43,98.47,98.43,98.44,409799999.0
2009-06-08 15:58:00,98.44,98.45,98.435,98.45,305199998.0
2009-06-08 15:59:00,98.45,98.545,98.445,98.515,1142000002.0
2009-06-08 16:00:00,98.515,98.585,98.49,98.585,1261099998.0
2009-06-08 16:01:00,98.585,98.62,98.575,98.6,851400003.0
2009-06-08 16:02:00,98.595,98.63,98.595,98.62,702600004.0
2009-06-08 16:03:00,98.62,98.62,98.59,98.61,316200000.0
2009-06-08 16:04:00,98.61,98.64,98.59,98.61,848500001.0
2009-06-08 16:05:00,98.61,98.71,98.61,98.7,1271600003.0
2009-06-08 16:06:00,98.7,98.715,98.66,98.68,613800000.0
2009-06-08 16:07:00,98.69,98.7,98.62,98.62,731000001.0
2009-06-08 16:08:00,98.63,98.635,98.6,98.61,771499998.0
2009-06-08 16:09:00,98.61,98.63,98.58,98.59,460999996.0
2009-06-08 16:10:00,98.59,98.6,98.55,98.57,642599999.0
2009-06-08 16:11:00,98.57,98.59,98.57,98.59,722399995.0
2009-06-08 16:12:00,98.585,98.65,98.585,98.65,552799999.0
2009-06-08 16:13:00,98.65,98.72,98.645,98.69,981300000.0
2009-06-08 16:14:00,98.68,98.71,98.65,98.66,1126000001.0
2009-06-08 16:15:00,98.655,98.68,98.655,98.67,588200003.0
2009-06-08 16:16:00,98.67,98.68,98.66,98.66,350200001.0
2009-06-08 16:17:00,98.66,98.67,98.65,98.66,488200001.0
2009-06-08 16:18:00,98.66,98.665,98.63,98.64,387800001.0
2009-06-08 16:19:00,98.64,98.64,98.61,98.62,638800000.0
2009-06-08 16:20:00,98.615,98.63,98.61,98.62,859100007.0
2009-06-08 16:21:00,98.62,98.625,98.595,98.615,982000003.0
2009-06-08 16:22:00,98.615,98.62,98.565,98.565,1016399992.0
2009-06-08 16:23:00,98.565,98.565,98.54,98.54,859800004.0
2009-06-08 16:24:00,98.545,98.58,98.545,98.57,453200001.0
2009-06-08 16:25:00,98.58,98.62,98.57,98.62,272400000.0
2009-06-08 16:26:00,98.61,98.625,98.58,98.605,976399998.0
2009-06-08 16:27:00,98.605,98.61,98.585,98.6,929200000.0
2009-06-08 16:28:00,98.59,98.59,98.555,98.555,560800001.0
2009-06-08 16:29:00,98.555,98.58,98.555,98.575,376799998.0
2009-06-08 16:30:00,98.575,98.585,98.575,98.58,433200000.0
2009-06-08 16:31:00,98.58,98.6,98.58,98.59,776600000.0
2009-06-08 16:32:00,98.59,98.625,98.59,98.595,1315199998.0
2009-06-08 16:33:00,98.595,98.64,98.595,98.64,241000000.0
2009-06-08 16:34:00,98.64,98.655,98.605,98.63,802000001.0
2009-06-08 16:35:00,98.62,98.63,98.61,98.63,425000001.0
2009-06-08 16:36:00,98.63,98.665,98.62,98.62,867600001.0
2009-06-08 16:37:00,98.62,98.64,98.6,98.6,459399999.0
2009-06-08 16:38:00,98.6,98.62,98.59,98.61,774600003.0
2009-06-08 16:39:00,98.61,98.63,98.605,98.63,830400000.0
2009-06-08 16:40:00,98.63,98.675,98.63,98.64,742200002.0
2009-06-08 16:41:00,98.64,98.64,98.61,98.62,928400004.0
2009-06-08 16:42:00,98.615,98.63,98.615,98.625,898600000.0
2009-06-08 16:43:00,98.62,98.64,98.615,98.64,463800001.0
2009-06-08 16:44:00,98.64,98.67,98.625,98.625,352399999.0
2009-06-08 16:45:00,98.62,98.67,98.615,98.65,746300004.0
2009-06-08 16:46:00,98.64,98.64,98.605,98.62,756800005.0
2009-06-08 16:47:00,98.62,98.625,98.595,98.605,1003600001.0
2009-06-08 16:48:00,98.61,98.61,98.59,98.6,208000000.0
2009-06-08 16:49:00,98.6,98.64,98.57,98.64,667800003.0
2009-06-08 16:50:00,98.64,98.64,98.615,98.615,796000001.0
2009-06-08 16:51:00,98.615,98.62,98.585,98.59,674800000.0
2009-06-08 16:52:00,98.59,98.62,98.58,98.615,844800001.0
2009-06-08 16:53:00,98.615,98.62,98.58,98.58,524899997.0
2009-06-08 16:54:00,98.58,98.585,98.575,98.58,711600001.0
2009-06-08 16:55:00,98.58,98.59,98.57,98.58,546799997.0
2009-06-08 16:56:00,98.58,98.63,98.58,98.615,520599997.0
2009-06-08 16:57:00,98.615,98.64,98.59,98.64,830999997.0
2009-06-08 16:58:00,98.64,98.66,98.63,98.63,890400004.0
2009-06-08 16:59:00,98.63,98.67,98.63,98.65,661600000.0
2009-06-08 17:00:00,98.65,98.65,98.605,98.62,674400000.0
2009-06-08 17:01:00,98.625,98.64,98.62,98.62,814600001.0
2009-06-08 17:02:00,98.625,98.65,98.62,98.64,396199999.0
2009-06-08 17:03:00,98.64,98.65,98.64,98.64,612200009.0
2009-06-08 17:04:00,98.64,98.65,98.63,98.64,361599999.0
2009-06-08 17:05:00,98.64,98.67,98.63,98.65,805299993.0
2009-06-08 17:06:00,98.655,98.655,98.63,98.64,534799995.0
2009-06-08 17:07:00,98.635,98.65,98.605,98.61,610799995.0
2009-06-08 17:08:00,98.61,98.61,98.6,98.61,357200001.0
2009-06-08 17:09:00,98.605,98.61,98.6,98.61,179600001.0
2009-06-08 17:10:00,98.61,98.63,98.61,98.62,229600001.0
2009-06-08 17:11:00,98.62,98.62,98.605,98.61,449800000.0
2009-06-08 17:12:00,98.61,98.62,98.6,98.605,704200006.0
2009-06-08 17:13:00,98.6,98.61,98.595,98.6,371200000.0
2009-06-08 17:14:00,98.595,98.6,98.55,98.55,457599997.0
2009-06-08 17:15:00,98.55,98.56,98.49,98.5,598199999.0
2009-06-08 17:16:00,98.505,98.51,98.5,98.51,40000000.0
2009-06-08 17:17:00,98.51,98.52,98.5,98.51,399600000.0
2009-06-08 17:18:00,98.51,98.53,98.48,98.49,532799998.0
2009-06-08 17:19:00,98.48,98.49,98.46,98.47,597799996.0
2009-06-08 17:20:00,98.47,98.49,98.465,98.48,226400000.0
2009-06-08 17:21:00,98.475,98.51,98.46,98.5,360400001.0
2009-06-08 17:22:00,98.505,98.51,98.45,98.465,349800000.0
2009-06-08 17:23:00,98.46,98.47,98.45,98.465,381399998.0
2009-06-08 17:24:00,98.46,98.5,98.46,98.49,526800000.0
2009-06-08 17:25:00,98.49,98.53,98.48,98.52,536999999.0
2009-06-08 17:26:00,98.53,98.54,98.47,98.47,947000005.0
2009-06-08 17:27:00,98.47,98.5,98.465,98.47,334199999.0
2009-06-08 17:28:00,98.48,98.55,98.48,98.53,797400002.0
2009-06-08 17:29:00,98.53,98.535,98.52,98.53,498400001.0
2009-06-08 17:30:00,98.53,98.56,98.51,98.53,608199999.0
2009-06-08 17:31:00,98.525,98.53,98.5,98.51,175800000.0
2009-06-08 17:32:00,98.51,98.55,98.5,98.55,282399997.0
2009-06-08 17:33:00,98.54,98.54,98.52,98.52,123200000.0
2009-06-08 17:34:00,98.52,98.53,98.505,98.52,584000000.0
2009-06-08 17:35:00,98.52,98.59,98.515,98.56,689200004.0
2009-06-08 17:36:00,98.56,98.56,98.525,98.54,723600003.0
2009-06-08 17:37:00,98.54,98.56,98.535,98.535,304900000.0
2009-06-08 17:38:00,98.535,98.54,98.5,98.51,223400000.0
2009-06-08 17:39:00,98.51,98.525,98.48,98.49,345599998.0
2009-06-08 17:40:00,98.49,98.51,98.49,98.51,108800000.0
2009-06-08 17:41:00,98.505,98.51,98.48,98.49,195800000.0
2009-06-08 17:42:00,98.49,98.495,98.48,98.49,88000000.0
2009-06-08 17:43:00,98.5,98.505,98.49,98.5,227200000.0
2009-06-08 17:44:00,98.505,98.51,98.5,98.5,158799998.0
2009-06-08 17:45:00,98.5,98.51,98.5,98.51,236799999.0
2009-06-08 17:46:00,98.51,98.515,98.46,98.46,361399998.0
2009-06-08 17:47:00,98.46,98.495,98.46,98.47,480600000.0
2009-06-08 17:48:00,98.47,98.48,98.47,98.47,487999995.0
2009-06-08 17:49:00,98.47,98.535,98.47,98.515,540599995.0
2009-06-08 17:50:00,98.515,98.535,98.51,98.525,428199999.0
2009-06-08 17:51:00,98.52,98.55,98.52,98.54,831000001.0
2009-06-08 17:52:00,98.53,98.56,98.53,98.55,429000002.0
2009-06-08 17:53:00,98.55,98.55,98.54,98.54,408999997.0
2009-06-08 17:54:00,98.545,98.55,98.545,98.55,222400000.0
2009-06-08 17:55:00,98.55,98.55,98.54,98.545,623000000.0
2009-06-08 17:56:00,98.55,98.55,98.55,98.55,108800000.0
2009-06-08 17:57:00,98.55,98.56,98.53,98.55,616200000.0
2009-06-08 17:58:00,98.55,98.56,98.55,98.56,431200007.0
2009-06-08 17:59:00,98.555,98.56,98.545,98.56,197800000.0
2009-06-08 18:00:00,98.55,98.56,98.55,98.56,143600000.0
2009-06-08 18:01:00,98.57,98.57,98.56,98.57,330799998.0
2009-06-08 18:02:00,98.57,98.57,98.54,98.55,473000003.0
2009-06-08 18:03:00,98.545,98.55,98.53,98.53,250400001.0
2009-06-08 18:04:00,98.53,98.54,98.53,98.53,396199999.0
2009-06-08 18:05:00,98.53,98.535,98.495,98.5,342799995.0
2009-06-08 18:06:00,98.499,98.501,98.496,98.499,151200000.0
2009-06-08 18:07:00,98.5,98.53,98.5,98.51,151200000.0
2009-06-08 18:08:00,98.51,98.52,98.51,98.51,125600000.0
2009-06-08 18:09:00,98.51,98.52,98.51,98.51,262400000.0
2009-06-08 18:10:00,98.5,98.5,98.48,98.48,219200000.0
2009-06-08 18:11:00,98.48,98.495,98.48,98.49,94400000.0
2009-06-08 18:12:00,98.49,98.495,98.49,98.495,138400000.0
2009-06-08 18:13:00,98.495,98.495,98.47,98.485,320000000.0
2009-06-08 18:14:00,98.485,98.51,98.48,98.505,179200000.0
2009-06-08 18:15:00,98.505,98.505,98.485,98.49,294400001.0
2009-06-08 18:16:00,98.49,98.5,98.48,98.485,289800000.0
2009-06-08 18:17:00,98.48,98.49,98.47,98.48,165200000.0
2009-06-08 18:18:00,98.48,98.505,98.48,98.505,90999999.0
2009-06-08 18:19:00,98.5,98.5,98.49,98.49,45800000.0
2009-06-08 18:20:00,98.49,98.49,98.49,98.49,40000000.0
2009-06-08 18:21:00,98.49,98.5,98.49,98.495,171000000.0
2009-06-08 18:22:00,98.495,98.495,98.49,98.49,81600000.0
2009-06-08 18:23:00,98.485,98.485,98.48,98.48,84799998.0
2009-06-08 18:24:00,98.48,98.49,98.48,98.48,150400000.0
2009-06-08 18:25:00,98.48,98.5,98.47,98.475,323000000.0
2009-06-08 18:26:00,98.47,98.5,98.46,98.5,563200000.0
2009-06-08 18:27:00,98.49,98.495,98.46,98.48,368600000.0
2009-06-08 18:28:00,98.455,98.485,98.455,98.475,291600001.0
2009-06-08 18:29:00,98.465,98.49,98.46,98.49,205600001.0
2009-06-08 18:30:00,98.48,98.485,98.47,98.47,180000001.0
2009-06-08 18:31:00,98.475,98.48,98.47,98.47,283600002.0
2009-06-08 18:32:00,98.465,98.47,98.46,98.47,90600000.0
2009-06-08 18:33:00,98.475,98.49,98.47,98.48,42200000.0
2009-06-08 18:34:00,98.475,98.49,98.47,98.48,86100000.0
2009-06-08 18:35:00,98.49,98.49,98.475,98.48,141800000.0
2009-06-08 18:36:00,98.48,98.48,98.46,98.465,286000000.0
2009-06-08 18:37:00,98.46,98.465,98.46,98.46,32000000.0
2009-06-08 18:38:00,98.46,98.46,98.45,98.45,97600000.0
2009-06-08 18:39:00,98.44,98.45,98.44,98.445,64000000.0
2009-06-08 18:40:00,98.445,98.45,98.41,98.41,278800000.0
2009-06-08 18:41:00,98.41,98.415,98.41,98.41,201600000.0
2009-06-08 18:42:00,98.415,98.42,98.4,98.42,204999999.0
2009-06-08 18:43:00,98.43,98.435,98.43,98.435,39600000.0
2009-06-08 18:44:00,98.44,98.45,98.44,98.44,156400000.0
2009-06-08 18:45:00,98.44,98.44,98.435,98.44,101600000.0
2009-06-08 18:46:00,98.44,98.45,98.44,98.45,43200000.0
2009-06-08 18:47:00,98.45,98.45,98.45,98.45,18400000.0
2009-06-08 18:48:00,98.455,98.46,98.45,98.45,159200003.0
2009-06-08 18:49:00,98.455,98.455,98.45,98.45,238400000.0
2009-06-08 18:50:00,98.45,98.45,98.45,98.45,61600002.0
2009-06-08 18:51:00,98.45,98.45,98.45,98.45,124800000.0
2009-06-08 18:52:00,98.45,98.45,98.445,98.45,113600000.0
2009-06-08 18:53:00,98.45,98.45,98.45,98.45,172800000.0
2009-06-08 18:54:00,98.45,98.45,98.45,98.45,75200000.0
2009-06-08 18:55:00,98.45,98.45,98.45,98.45,187200000.0
2009-06-08 18:56:00,98.445,98.45,98.43,98.43,74800000.0
2009-06-08 18:57:00,98.43,98.43,98.415,98.42,60800000.0
2009-06-08 18:58:00,98.415,98.425,98.415,98.425,52800000.0
2009-06-08 18:59:00,98.415,98.42,98.395,98.395,206000001.0
2009-06-08 19:00:00,98.395,98.4,98.35,98.355,360500000.0
2009-06-08 19:01:00,98.355,98.375,98.35,98.37,609600000.0
2009-06-08 19:02:00,98.37,98.395,98.37,98.385,367600000.0
2009-06-08 19:03:00,98.375,98.39,98.375,98.39,108000000.0
2009-06-08 19:04:00,98.39,98.39,98.39,98.39,33600000.0
2009-06-08 19:05:00,98.39,98.395,98.39,98.395,447200000.0
2009-06-08 19:06:00,98.395,98.46,98.395,98.425,390800000.0
2009-06-08 19:07:00,98.425,98.435,98.425,98.43,238400000.0
2009-06-08 19:08:00,98.43,98.46,98.43,98.455,333000000.0
2009-06-08 19:09:00,98.45,98.455,98.445,98.45,215200000.0
2009-06-08 19:10:00,98.45,98.46,98.45,98.45,239600001.0
2009-06-08 19:11:00,98.45,98.45,98.45,98.45,17600000.0
2009-06-08 19:12:00,98.445,98.45,98.43,98.43,85600000.0
2009-06-08 19:13:00,98.43,98.43,98.43,98.43,6400000.0
2009-06-08 19:14:00,98.43,98.43,98.43,98.43,88000000.0
2009-06-08 19:15:00,98.43,98.43,98.42,98.42,177199999.0
2009-06-08 19:16:00,98.42,98.42,98.42,98.42,11200000.0
2009-06-08 19:17:00,98.43,98.43,98.43,98.43,1600000.0
2009-06-08 19:18:00,98.415,98.415,98.35,98.4,263800000.0
2009-06-08 19:19:00,98.395,98.395,98.375,98.38,154400000.0
2009-06-08 19:20:00,98.38,98.4,98.375,98.4,222400000.0
2009-06-08 19:21:00,98.4,98.405,98.38,98.395,257999999.0
2009-06-08 19:22:00,98.39,98.39,98.39,98.39,177600000.0
2009-06-08 19:23:00,98.39,98.39,98.39,98.39,53600000.0
2009-06-08 19:24:00,98.39,98.4,98.36,98.37,592000000.0
2009-06-08 19:25:00,98.37,98.37,98.36,98.37,223000000.0
2009-06-08 19:26:00,98.37,98.37,98.34,98.34,220400000.0
2009-06-08 19:27:00,98.34,98.37,98.34,98.37,115200000.0
2009-06-08 19:28:00,98.36,98.37,98.34,98.34,186200000.0
2009-06-08 19:29:00,98.35,98.36,98.34,98.35,262300000.0
2009-06-08 19:30:00,98.35,98.36,98.32,98.32,321600000.0
2009-06-08 19:31:00,98.32,98.33,98.32,98.33,202400000.0
2009-06-08 19:32:00,98.327,98.327,98.327,98.327,126800000.0
2009-06-08 19:33:00,98.325,98.325,98.31,98.31,126800000.0
2009-06-08 19:34:00,98.315,98.32,98.31,98.31,306600000.0
2009-06-08 19:35:00,98.31,98.33,98.31,98.325,210800000.0
2009-06-08 19:36:00,98.32,98.34,98.315,98.33,361200001.0
2009-06-08 19:37:00,98.33,98.33,98.32,98.32,116000000.0
2009-06-08 19:38:00,98.32,98.34,98.32,98.335,207200000.0
2009-06-08 19:39:00,98.33,98.35,98.33,98.35,453000000.0
2009-06-08 19:40:00,98.345,98.36,98.34,98.34,149600001.0
2009-06-08 19:41:00,98.335,98.34,98.29,98.29,206600000.0
2009-06-08 19:42:00,98.285,98.285,98.25,98.26,176600000.0
2009-06-08 19:43:00,98.265,98.28,98.265,98.28,45600000.0
2009-06-08 19:44:00,98.275,98.28,98.26,98.27,256600000.0
2009-06-08 19:45:00,98.28,98.28,98.27,98.28,266000000.0
2009-06-08 19:46:00,98.28,98.295,98.24,98.25,244400000.0
2009-06-08 19:47:00,98.255,98.27,98.24,98.26,105800000.0
2009-06-08 19:48:00,98.28,98.32,98.28,98.305,210800000.0
2009-06-08 19:49:00,98.305,98.305,98.28,98.3,143200000.0
2009-06-08 19:50:00,98.3,98.3,98.3,98.3,56800000.0
2009-06-08 19:51:00,98.31,98.33,98.31,98.33,106400000.0
2009-06-08 19:52:00,98.33,98.335,98.31,98.31,403600001.0
2009-06-08 19:53:00,98.32,98.325,98.31,98.325,185600002.0
2009-06-08 19:54:00,98.32,98.35,98.32,98.345,232400000.0
2009-06-08 19:55:00,98.34,98.35,98.34,98.34,266000000.0
2009-06-08 19:56:00,98.34,98.35,98.34,98.34,270799999.0
2009-06-08 19:57:00,98.34,98.34,98.34,98.34,73600000.0
2009-06-08 19:58:00,98.345,98.345,98.33,98.34,115200000.0
2009-06-08 19:59:00,98.34,98.34,98.315,98.32,200800000.0
2009-06-08 20:00:00,98.315,98.32,98.31,98.31,136400000.0
2009-06-08 20:01:00,98.31,98.34,98.31,98.33,247400002.0
2009-06-08 20:02:00,98.33,98.34,98.325,98.325,230000000.0
2009-06-08 20:03:00,98.33,98.34,98.325,98.33,257200001.0
2009-06-08 20:04:00,98.34,98.34,98.33,98.33,77200000.0
2009-06-08 20:05:00,98.33,98.34,98.33,98.335,354400003.0
2009-06-08 20:06:00,98.34,98.395,98.33,98.38,409800000.0
2009-06-08 20:07:00,98.38,98.4,98.36,98.4,404600000.0
2009-06-08 20:08:00,98.41,98.415,98.39,98.39,366399999.0
2009-06-08 20:09:00,98.395,98.4,98.39,98.395,403600001.0
2009-06-08 20:10:00,98.39,98.4,98.39,98.39,454200000.0
2009-06-08 20:11:00,98.4,98.44,98.4,98.44,143000000.0
2009-06-08 20:12:00,98.45,98.45,98.43,98.45,376400000.0
2009-06-08 20:13:00,98.46,98.47,98.43,98.45,479800001.0
2009-06-08 20:14:00,98.46,98.47,98.45,98.45,438199999.0
2009-06-08 20:15:00,98.45,98.45,98.405,98.44,387200000.0
2009-06-08 20:16:00,98.44,98.445,98.435,98.435,132800000.0
2009-06-08 20:17:00,98.435,98.455,98.43,98.44,286400000.0
2009-06-08 20:18:00,98.44,98.485,98.435,98.475,298399999.0
2009-06-08 20:19:00,98.475,98.49,98.47,98.48,412800000.0
2009-06-08 20:20:00,98.46,98.46,98.42,98.42,248000000.0
2009-06-08 20:21:00,98.425,98.425,98.42,98.42,40000000.0
2009-06-08 20:22:00,98.42,98.43,98.42,98.425,480400000.0
2009-06-08 20:23:00,98.425,98.45,98.425,98.44,342800000.0
2009-06-08 20:24:00,98.445,98.46,98.44,98.46,162199999.0
2009-06-08 20:25:00,98.455,98.47,98.455,98.47,95600000.0
2009-06-08 20:26:00,98.47,98.475,98.47,98.475,122400000.0
2009-06-08 20:27:00,98.47,98.485,98.47,98.48,138800001.0
2009-06-08 20:28:00,98.475,98.475,98.46,98.465,55200000.0
2009-06-08 20:29:00,98.465,98.465,98.46,98.465,61800000.0
2009-06-08 20:30:00,98.465,98.49,98.465,98.475,198400000.0
2009-06-08 20:31:00,98.475,98.475,98.46,98.475,268400000.0
2009-06-08 20:32:00,98.48,98.51,98.47,98.5,283800000.0
2009-06-08 20:33:00,98.5,98.5,98.475,98.475,321599999.0
2009-06-08 20:34:00,98.48,98.48,98.475,98.48,51200000.0
2009-06-08 20:35:00,98.48,98.49,98.47,98.49,175199997.0
2009-06-08 20:36:00,98.49,98.5,98.49,98.49,205600000.0
2009-06-08 20:37:00,98.5,98.51,98.5,98.51,84800000.0
2009-06-08 20:38:00,98.505,98.53,98.5,98.52,339199998.0
2009-06-08 20:39:00,98.53,98.57,98.52,98.56,372400000.0
2009-06-08 20:40:00,98.56,98.565,98.52,98.52,398400000.0
2009-06-08 20:41:00,98.52,98.55,98.52,98.54,309000000.0
2009-06-08 20:42:00,98.54,98.55,98.54,98.54,154800000.0
2009-06-08 20:43:00,98.54,98.54,98.52,98.52,350400000.0
2009-06-08 20:44:00,98.52,98.525,98.515,98.52,537799996.0
2009-06-08 20:45:00,98.53,98.545,98.53,98.54,227400000.0
2009-06-08 20:46:00,98.54,98.54,98.53,98.53,220800000.0
2009-06-08 20:47:00,98.54,98.56,98.53,98.55,516800000.0
2009-06-08 20:48:00,98.55,98.57,98.51,98.515,474200000.0
2009-06-08 20:49:00,98.51,98.525,98.51,98.525,186600000.0
2009-06-08 20:50:00,98.525,98.53,98.515,98.52,469199997.0
2009-06-08 20:51:00,98.515,98.515,98.42,98.44,284000000.0
2009-06-08 20:52:00,98.44,98.445,98.43,98.43,379200000.0
2009-06-08 20:53:00,98.43,98.435,98.4,98.4,368200000.0
2009-06-08 20:54:00,98.4,98.41,98.4,98.41,228000001.0
2009-06-08 20:55:00,98.41,98.445,98.41,98.44,189600000.0
2009-06-08 20:56:00,98.44,98.44,98.43,98.435,261600000.0
2009-06-08 20:57:00,98.43,98.43,98.42,98.42,101600000.0
2009-06-08 20:58:00,98.415,98.415,98.4,98.4,211199999.0
2009-06-08 20:59:00,98.4,98.41,98.38,98.38,462400000.0
2009-06-08 21:00:00,98.38,98.41,98.38,98.4,481200000.0
2009-06-08 21:01:00,98.41,98.415,98.4,98.4,456800001.0
2009-06-08 21:02:00,98.4,98.41,98.4,98.4,365600000.0
2009-06-08 21:03:00,98.41,98.41,98.38,98.38,362000001.0
2009-06-08 21:04:00,98.38,98.38,98.36,98.36,147200000.0
2009-06-08 21:05:00,98.37,98.37,98.36,98.36,649600002.0
2009-06-08 21:06:00,98.365,98.375,98.36,98.36,259600000.0
2009-06-08 21:07:00,98.37,98.41,98.36,98.4,420000000.0
2009-06-08 21:08:00,98.4,98.41,98.4,98.4,211000000.0
2009-06-08 21:09:00,98.4,98.41,98.4,98.4,137600000.0
2009-06-08 21:10:00,98.4,98.41,98.4,98.4,312800000.0
2009-06-08 21:11:00,98.4,98.41,98.4,98.4,178600000.0
2009-06-08 21:12:00,98.4,98.4,98.4,98.4,384000000.0
2009-06-08 21:13:00,98.4,98.4,98.375,98.375,78800000.0
2009-06-08 21:14:00,98.375,98.425,98.375,98.395,422800000.0
2009-06-08 21:15:00,98.395,98.395,98.37,98.38,232400000.0
2009-06-08 21:16:00,98.39,98.41,98.385,98.4,160800000.0
2009-06-08 21:17:00,98.4,98.455,98.4,98.45,461800000.0
2009-06-08 21:18:00,98.45,98.46,98.42,98.42,397200000.0
2009-06-08 21:19:00,98.42,98.45,98.42,98.44,406000000.0
2009-06-08 21:20:00,98.44,98.45,98.43,98.44,539600000.0
2009-06-08 21:21:00,98.44,98.45,98.43,98.44,228400000.0
2009-06-08 21:22:00,98.44,98.47,98.43,98.45,455000000.0
2009-06-08 21:23:00,98.45,98.48,98.435,98.46,435999999.0
2009-06-08 21:24:00,98.46,98.465,98.42,98.42,304000000.0
2009-06-08 21:25:00,98.415,98.44,98.41,98.44,84800000.0
2009-06-08 21:26:00,98.43,98.43,98.42,98.42,327600001.0
2009-06-08 21:27:00,98.42,98.42,98.41,98.41,201600000.0
2009-06-08 21:28:00,98.41,98.43,98.4,98.42,300399999.0
2009-06-08 21:29:00,98.42,98.44,98.42,98.42,441000000.0
2009-06-08 21:30:00,98.43,98.45,98.41,98.415,276200000.0
2009-06-08 21:31:00,98.42,98.425,98.41,98.425,237000000.0
2009-06-08 21:32:00,98.425,98.425,98.395,98.41,190000000.0
2009-06-08 21:33:00,98.41,98.41,98.4,98.4,164800000.0
2009-06-08 21:34:00,98.4,98.41,98.4,98.4,281200000.0
2009-06-08 21:35:00,98.4,98.43,98.4,98.41,336200000.0
2009-06-08 21:36:00,98.41,98.43,98.41,98.41,335800001.0
2009-06-08 21:37:00,98.41,98.42,98.39,98.4,226400002.0
2009-06-08 21:38:00,98.4,98.41,98.39,98.41,142800000.0
2009-06-08 21:39:00,98.415,98.44,98.41,98.44,151400000.0
2009-06-08 21:40:00,98.44,98.46,98.42,98.46,334600000.0
2009-06-08 21:41:00,98.46,98.47,98.435,98.45,144400001.0
2009-06-08 21:42:00,98.45,98.455,98.45,98.45,44800000.0
2009-06-08 21:43:00,98.45,98.45,98.45,98.45,86400000.0
2009-06-08 21:44:00,98.45,98.455,98.42,98.42,272000000.0
2009-06-08 21:45:00,98.43,98.43,98.42,98.42,309000000.0
2009-06-08 21:46:00,98.42,98.42,98.4,98.41,203800000.0
2009-06-08 21:47:00,98.41,98.41,98.36,98.385,441200000.0
2009-06-08 21:48:00,98.385,98.42,98.385,98.41,177200000.0
2009-06-08 21:49:00,98.42,98.42,98.41,98.41,137600001.0
2009-06-08 21:50:00,98.41,98.41,98.41,98.41,14400000.0
2009-06-08 21:51:00,98.41,98.435,98.41,98.43,108400001.0
2009-06-08 21:52:00,98.44,98.44,98.42,98.435,227600000.0
2009-06-08 21:53:00,98.435,98.445,98.425,98.43,206400000.0
2009-06-08 21:54:00,98.43,98.435,98.43,98.43,54400000.0
2009-06-08 21:55:00,98.43,98.43,98.42,98.43,304000000.0
2009-06-08 21:56:00,98.43,98.43,98.41,98.41,150400000.0
2009-06-08 21:57:00,98.42,98.42,98.41,98.415,108400000.0
2009-06-08 21:58:00,98.42,98.44,98.395,98.41,433200000.0
2009-06-08 21:59:00,98.415,98.43,98.395,98.43,272000001.0
2009-06-08 22:00:00,98.43,98.43,98.41,98.425,215800001.0
2009-06-08 22:01:00,98.42,98.43,98.405,98.41,220800000.0
2009-06-08 22:02:00,98.42,98.43,98.42,98.43,73600000.0
2009-06-08 22:03:00,98.43,98.43,98.425,98.425,19200000.0
2009-06-08 22:04:00,98.44,98.46,98.435,98.455,98400000.0
2009-06-08 22:05:00,98.465,98.47,98.455,98.47,110400000.0
2009-06-08 22:06:00,98.47,98.475,98.455,98.46,237600004.0
2009-06-08 22:07:00,98.455,98.47,98.455,98.47,53200001.0
2009-06-08 22:08:00,98.47,98.485,98.46,98.48,239800001.0
2009-06-08 22:09:00,98.48,98.485,98.47,98.475,145600001.0
2009-06-08 22:10:00,98.48,98.48,98.475,98.48,221600001.0
2009-06-08 22:11:00,98.475,98.48,98.47,98.48,210400002.0
2009-06-08 22:12:00,98.48,98.495,98.475,98.495,115399998.0
2009-06-08 22:13:00,98.495,98.51,98.48,98.51,220000001.0
2009-06-08 22:14:00,98.52,98.535,98.495,98.52,174600001.0
2009-06-08 22:15:00,98.52,98.525,98.515,98.515,131200000.0
2009-06-08 22:16:00,98.51,98.515,98.5,98.51,127200001.0
2009-06-08 22:17:00,98.51,98.52,98.485,98.52,424799994.0
2009-06-08 22:18:00,98.52,98.52,98.505,98.52,111800002.0
2009-06-08 22:19:00,98.505,98.51,98.5,98.5,98800002.0
2009-06-08 22:20:00,98.5,98.5,98.49,98.49,118399999.0
2009-06-08 22:21:00,98.495,98.495,98.485,98.49,67200000.0
2009-06-08 22:22:00,98.49,98.49,98.48,98.48,40000000.0
2009-06-08 22:23:00,98.48,98.48,98.48,98.48,4800000.0
2009-06-08 22:24:00,98.48,98.48,98.47,98.47,44800000.0
2009-06-08 22:25:00,98.47,98.475,98.47,98.47,22400000.0
2009-06-08 22:26:00,98.48,98.49,98.465,98.49,115600001.0
2009-06-08 22:27:00,98.485,98.49,98.48,98.49,33999999.0
2009-06-08 22:28:00,98.49,98.49,98.48,98.48,105200000.0
2009-06-08 22:29:00,98.48,98.485,98.48,98.485,129600000.0
2009-06-08 22:30:00,98.485,98.485,98.455,98.46,90000000.0
2009-06-08 22:31:00,98.46,98.46,98.455,98.46,31800000.0
2009-06-08 22:32:00,98.45,98.46,98.45,98.46,52000000.0
2009-06-08 22:33:00,98.46,98.49,98.46,98.49,59200000.0
2009-06-08 22:34:00,98.48,98.49,98.48,98.49,18800000.0
2009-06-08 22:35:00,98.49,98.49,98.49,98.49,48000000.0
2009-06-08 22:36:00,98.5,98.505,98.49,98.505,95200000.0
2009-06-08 22:37:00,98.505,98.51,98.5,98.51,144400000.0
2009-06-08 22:38:00,98.51,98.51,98.5,98.5,75200000.0
2009-06-08 22:39:00,98.5,98.505,98.5,98.505,12600000.0
2009-06-08 22:40:00,98.505,98.51,98.5,98.51,18400000.0
2009-06-08 22:41:00,98.505,98.53,98.505,98.525,84400000.0
2009-06-08 22:42:00,98.525,98.545,98.52,98.525,107100000.0
2009-06-08 22:43:00,98.52,98.52,98.52,98.52,104000000.0
2009-06-08 22:44:00,98.515,98.525,98.505,98.505,110800000.0
2009-06-08 22:45:00,98.505,98.52,98.5,98.5,166000000.0
2009-06-08 22:46:00,98.495,98.5,98.49,98.5,95200001.0
2009-06-08 22:47:00,98.494,98.494,98.488,98.488,19200000.0
2009-06-08 22:48:00,98.485,98.49,98.485,98.49,19200000.0
2009-06-08 22:49:00,98.49,98.49,98.48,98.48,25600000.0
2009-06-08 22:50:00,98.465,98.47,98.465,98.47,38400000.0
2009-06-08 22:51:00,98.465,98.47,98.465,98.47,38400000.0
2009-06-08 22:52:00,98.464,98.474,98.464,98.474,93600000.0
2009-06-08 22:53:00,98.47,98.505,98.46,98.505,93600000.0
2009-06-08 22:54:00,98.505,98.55,98.5,98.53,326800000.0
2009-06-08 22:55:00,98.53,98.55,98.515,98.515,141400000.0
2009-06-08 22:56:00,98.515,98.515,98.51,98.51,28800000.0
2009-06-08 22:57:00,98.51,98.53,98.51,98.515,143700000.0
2009-06-08 22:58:00,98.515,98.515,98.49,98.49,244600000.0
2009-06-08 22:59:00,98.495,98.495,98.445,98.48,35800000.0
2009-06-08 23:00:00,98.47,98.47,98.435,98.45,64000000.0
2009-06-08 23:01:00,98.47,98.47,98.47,98.47,1600000.0
2009-06-08 23:02:00,98.475,98.51,98.475,98.51,46400000.0
2009-06-08 23:03:00,98.52,98.525,98.505,98.52,83000000.0
2009-06-08 23:04:00,98.515,98.535,98.495,98.51,105200000.0
2009-06-08 23:05:00,98.51,98.51,98.505,98.51,12600000.0
2009-06-08 23:06:00,98.505,98.505,98.505,98.505,2000000.0
2009-06-08 23:07:00,98.499,98.499,98.494,98.499,5000000.0
2009-06-08 23:09:00,98.505,98.505,98.505,98.505,5000000.0
2009-06-08 23:10:00,98.51,98.51,98.505,98.505,3600000.0
2009-06-08 23:11:00,98.505,98.515,98.505,98.515,17400000.0
2009-06-08 23:12:00,98.505,98.505,98.505,98.505,2000000.0
2009-06-08 23:13:00,98.51,98.515,98.51,98.51,20800000.0
2009-06-08 23:14:00,98.51,98.515,98.51,98.51,14400000.0
2009-06-08 23:15:00,98.5,98.505,98.5,98.5,41600000.0
2009-06-08 23:16:00,98.5,98.505,98.49,98.495,90200000.0
2009-06-08 23:17:00,98.505,98.515,98.49,98.495,48400000.0
2009-06-08 23:18:00,98.495,98.495,98.495,98.495,22800000.0
2009-06-08 23:19:00,98.495,98.495,98.475,98.475,53800000.0
2009-06-08 23:20:00,98.475,98.475,98.455,98.465,127900000.0
2009-06-08 23:21:00,98.465,98.465,98.465,98.465,12000000.0
2009-06-08 23:22:00,98.45,98.465,98.445,98.455,189800000.0
2009-06-08 23:23:00,98.455,98.475,98.455,98.475,62400001.0
2009-06-08 23:24:00,98.474,98.475,98.474,98.475,5600000.0
2009-06-08 23:25:00,98.465,98.465,98.465,98.465,5600000.0
2009-06-08 23:26:00,98.46,98.465,98.455,98.455,12600000.0
2009-06-08 23:27:00,98.455,98.455,98.435,98.445,162600000.0
2009-06-08 23:28:00,98.44,98.445,98.435,98.445,36399999.0
2009-06-08 23:29:00,98.435,98.435,98.425,98.435,116700001.0
2009-06-08 23:30:00,98.43,98.435,98.43,98.43,36800000.0
2009-06-08 23:31:00,98.43,98.455,98.42,98.43,180399999.0
2009-06-08 23:32:00,98.43,98.435,98.425,98.435,66000001.0
2009-06-08 23:33:00,98.45,98.45,98.45,98.45,1600000.0
2009-06-08 23:34:00,98.445,98.445,98.435,98.445,78400000.0
2009-06-08 23:35:00,98.45,98.45,98.435,98.435,23200000.0
2009-06-08 23:36:00,98.435,98.44,98.435,98.44,54400000.0
2009-06-08 23:37:00,98.44,98.44,98.44,98.44,11200000.0
2009-06-08 23:38:00,98.435,98.445,98.435,98.445,78000002.0
2009-06-08 23:39:00,98.445,98.455,98.435,98.445,63200000.0
2009-06-08 23:40:00,98.45,98.45,98.45,98.45,14400000.0
2009-06-08 23:41:00,98.445,98.445,98.445,98.445,14400000.0
2009-06-08 23:42:00,98.445,98.445,98.435,98.445,38400000.0
2009-06-08 23:43:00,98.445,98.465,98.445,98.465,40000000.0
2009-06-08 23:44:00,98.459,98.466,98.459,98.466,69600000.0
2009-06-08 23:45:00,98.46,98.46,98.445,98.45,69600000.0
2009-06-08 23:46:00,98.448,98.448,98.446,98.446,26600000.0
2009-06-08 23:47:00,98.445,98.445,98.445,98.445,26600000.0
2009-06-08 23:48:00,98.44,98.45,98.44,98.45,14400000.0
2009-06-08 23:49:00,98.445,98.445,98.445,98.445,19999999.0
2009-06-08 23:50:00,98.44,98.44,98.44,98.44,5600000.0
2009-06-08 23:51:00,98.44,98.45,98.44,98.445,34000000.0
2009-06-08 23:52:00,98.44,98.44,98.44,98.44,5600000.0
2009-06-08 23:53:00,98.445,98.495,98.445,98.485,78800000.0
2009-06-08 23:54:00,98.475,98.475,98.475,98.475,10000000.0
2009-06-08 23:55:00,98.475,98.475,98.475,98.475,9600000.0
2009-06-08 23:56:00,98.462,98.474,98.462,98.474,20000000.0
2009-06-08 23:57:00,98.465,98.475,98.465,98.465,20000000.0
2009-06-08 23:58:00,98.46,98.465,98.455,98.455,51600001.0
2009-06-08 23:59:00,98.455,98.455,98.455,98.455,4800000.0
2009-06-09 00:00:00,98.445,98.47,98.445,98.465,69600000.0
2009-06-09 00:01:00,98.45,98.46,98.44,98.46,89600000.0
2009-06-09 00:02:00,98.46,98.475,98.46,98.475,44800000.0
2009-06-09 00:03:00,98.47,98.475,98.47,98.475,59200000.0
2009-06-09 00:04:00,98.48,98.48,98.47,98.475,20800000.0
2009-06-09 00:05:00,98.475,98.475,98.475,98.475,24000000.0
2009-06-09 00:06:00,98.49,98.51,98.49,98.505,32000000.0
2009-06-09 00:07:00,98.495,98.505,98.46,98.465,143200000.0
2009-06-09 00:08:00,98.465,98.48,98.46,98.47,79200000.0
2009-06-09 00:09:00,98.47,98.485,98.465,98.48,83200000.0
2009-06-09 00:10:00,98.485,98.485,98.475,98.475,26400000.0
2009-06-09 00:11:00,98.475,98.475,98.45,98.45,52000000.0
2009-06-09 00:12:00,98.45,98.455,98.45,98.45,28800000.0
2009-06-09 00:13:00,98.45,98.45,98.45,98.45,4800000.0
2009-06-09 00:14:00,98.445,98.455,98.445,98.455,26400000.0
2009-06-09 00:15:00,98.455,98.455,98.445,98.445,8800000.0
2009-06-09 00:16:00,98.44,98.445,98.44,98.445,25600000.0
2009-06-09 00:17:00,98.445,98.5,98.445,98.5,115200000.0
2009-06-09 00:18:00,98.465,98.465,98.46,98.46,35200000.0
2009-06-09 00:19:00,98.46,98.46,98.455,98.46,12800000.0
2009-06-09 00:20:00,98.46,98.47,98.46,98.47,52600000.0
2009-06-09 00:21:00,98.47,98.48,98.465,98.465,257000001.0
2009-06-09 00:22:00,98.475,98.475,98.475,98.475,4800000.0
2009-06-09 00:23:00,98.48,98.48,98.47,98.48,43000000.0
2009-06-09 00:24:00,98.48,98.48,98.48,98.48,12800000.0
2009-06-09 00:25:00,98.48,98.48,98.47,98.47,114800001.0
2009-06-09 00:26:00,98.48,98.495,98.48,98.495,58800000.0
2009-06-09 00:27:00,98.495,98.51,98.475,98.475,88000000.0
2009-06-09 00:28:00,98.5,98.505,98.485,98.49,66600000.0
2009-06-09 00:29:00,98.475,98.51,98.475,98.5,72400000.0
2009-06-09 00:30:00,98.5,98.51,98.5,98.5,63200001.0
2009-06-09 00:31:00,98.51,98.51,98.5,98.505,286400007.0
2009-06-09 00:32:00,98.505,98.51,98.5,98.5,141600000.0
2009-06-09 00:33:00,98.5,98.5,98.48,98.48,304199999.0
2009-06-09 00:34:00,98.48,98.48,98.455,98.47,55400000.0
2009-06-09 00:35:00,98.47,98.47,98.46,98.46,37800000.0
2009-06-09 00:36:00,98.46,98.46,98.46,98.46,4800000.0
2009-06-09 00:37:00,98.47,98.48,98.46,98.46,90600000.0
2009-06-09 00:38:00,98.46,98.46,98.46,98.46,4800000.0
2009-06-09 00:39:00,98.46,98.47,98.46,98.47,11600000.0
2009-06-09 00:40:00,98.48,98.48,98.47,98.48,52000000.0
2009-06-09 00:41:00,98.485,98.515,98.485,98.515,113600000.0
2009-06-09 00:42:00,98.51,98.51,98.455,98.46,138600000.0
2009-06-09 00:43:00,98.46,98.47,98.46,98.465,28000000.0
2009-06-09 00:44:00,98.47,98.5,98.47,98.475,124800000.0
2009-06-09 00:45:00,98.475,98.49,98.475,98.49,98400000.0
2009-06-09 00:46:00,98.49,98.49,98.455,98.46,171799998.0
2009-06-09 00:47:00,98.455,98.455,98.445,98.445,81600000.0
2009-06-09 00:48:00,98.445,98.445,98.435,98.445,139200000.0
2009-06-09 00:49:00,98.445,98.445,98.435,98.445,119800000.0
2009-06-09 00:50:00,98.445,98.45,98.44,98.45,74400000.0
2009-06-09 00:51:00,98.465,98.49,98.465,98.465,114400000.0
2009-06-09 00:52:00,98.465,98.465,98.46,98.46,93000000.0
2009-06-09 00:53:00,98.46,98.475,98.455,98.475,179400000.0
2009-06-09 00:54:00,98.465,98.465,98.425,98.435,353400000.0
2009-06-09 00:55:00,98.435,98.46,98.42,98.46,352000000.0
2009-06-09 00:56:00,98.46,98.465,98.445,98.445,165600000.0
2009-06-09 00:57:00,98.45,98.455,98.44,98.455,26400000.0
2009-06-09 00:58:00,98.455,98.48,98.455,98.465,88400000.0
2009-06-09 00:59:00,98.465,98.47,98.465,98.47,6400000.0
2009-06-09 01:00:00,98.465,98.48,98.46,98.475,108800000.0
2009-06-09 01:01:00,98.46,98.49,98.46,98.49,179200000.0
2009-06-09 01:02:00,98.49,98.49,98.485,98.485,20800000.0
2009-06-09 01:03:00,98.485,98.485,98.48,98.485,70400000.0
2009-06-09 01:04:00,98.485,98.485,98.48,98.485,113600000.0
2009-06-09 01:05:00,98.49,98.515,98.485,98.51,144400000.0
2009-06-09 01:06:00,98.505,98.51,98.5,98.5,32800001.0
2009-06-09 01:07:00,98.515,98.515,98.5,98.51,289600008.0
2009-06-09 01:08:00,98.51,98.51,98.5,98.51,180200001.0
2009-06-09 01:09:00,98.51,98.51,98.51,98.51,112800000.0
2009-06-09 01:10:00,98.51,98.52,98.505,98.52,194600001.0
2009-06-09 01:11:00,98.52,98.525,98.505,98.52,444200000.0
2009-06-09 01:12:00,98.52,98.53,98.5,98.5,381600000.0
2009-06-09 01:13:00,98.5,98.525,98.5,98.51,258999998.0
2009-06-09 01:14:00,98.51,98.53,98.51,98.53,386799997.0
2009-06-09 01:15:00,98.53,98.53,98.515,98.525,115000000.0
2009-06-09 01:16:00,98.51,98.52,98.505,98.52,66100000.0
2009-06-09 01:17:00,98.52,98.53,98.505,98.53,280200003.0
2009-06-09 01:18:00,98.53,98.53,98.5,98.52,341400001.0
2009-06-09 01:19:00,98.52,98.52,98.52,98.52,86400000.0
2009-06-09 01:20:00,98.52,98.52,98.5,98.51,216800000.0
2009-06-09 01:21:00,98.5,98.51,98.5,98.51,350400000.0
2009-06-09 01:22:00,98.51,98.565,98.51,98.55,832800005.0
2009-06-09 01:23:00,98.55,98.55,98.52,98.52,345800003.0
2009-06-09 01:24:00,98.52,98.53,98.52,98.52,221200000.0
2009-06-09 01:25:00,98.52,98.52,98.51,98.51,140800000.0
2009-06-09 01:26:00,98.51,98.51,98.48,98.5,100400000.0
2009-06-09 01:27:00,98.495,98.51,98.48,98.495,420299999.0
2009-06-09 01:28:00,98.495,98.5,98.465,98.49,207800000.0
2009-06-09 01:29:00,98.49,98.5,98.485,98.485,49600000.0
2009-06-09 01:30:00,98.485,98.495,98.48,98.495,90000000.0
2009-06-09 01:31:00,98.495,98.495,98.485,98.485,69600000.0
2009-06-09 01:32:00,98.485,98.485,98.485,98.485,4800000.0
2009-06-09 01:33:00,98.485,98.485,98.485,98.485,8000000.0
2009-06-09 01:34:00,98.485,98.485,98.475,98.475,28000000.0
2009-06-09 01:35:00,98.475,98.475,98.44,98.445,390200001.0
2009-06-09 01:36:00,98.445,98.445,98.435,98.445,93600000.0
2009-06-09 01:37:00,98.445,98.445,98.44,98.445,14400000.0
2009-06-09 01:38:00,98.445,98.445,98.44,98.445,20800000.0
2009-06-09 01:39:00,98.445,98.445,98.435,98.435,108200000.0
2009-06-09 01:40:00,98.435,98.435,98.405,98.405,488400000.0
2009-06-09 01:41:00,98.41,98.41,98.405,98.405,175600002.0
2009-06-09 01:42:00,98.405,98.42,98.405,98.42,207600000.0
2009-06-09 01:43:00,98.42,98.42,98.415,98.415,34400000.0
2009-06-09 01:44:00,98.415,98.47,98.415,98.425,198000000.0
2009-06-09 01:45:00,98.43,98.43,98.425,98.43,106000000.0
2009-06-09 01:46:00,98.43,98.44,98.385,98.415,286799999.0
2009-06-09 01:47:00,98.405,98.425,98.4,98.415,134400000.0
2009-06-09 01:48:00,98.42,98.42,98.42,98.42,4800000.0
2009-06-09 01:49:00,98.42,98.42,98.39,98.39,131000000.0
2009-06-09 01:50:00,98.4,98.4,98.39,98.39,176600000.0
2009-06-09 01:51:00,98.39,98.395,98.39,98.395,80000000.0
2009-06-09 01:52:00,98.395,98.395,98.395,98.395,30400000.0
2009-06-09 01:53:00,98.395,98.395,98.395,98.395,9600000.0
2009-06-09 01:54:00,98.41,98.41,98.41,98.41,19200000.0
2009-06-09 01:55:00,98.405,98.41,98.4,98.4,82400000.0
2009-06-09 01:56:00,98.403,98.407,98.403,98.407,123600000.0
2009-06-09 01:57:00,98.42,98.445,98.42,98.435,123600000.0
2009-06-09 01:58:00,98.43,98.455,98.43,98.455,238400000.0
2009-06-09 01:59:00,98.455,98.485,98.445,98.47,204000000.0
2009-06-09 02:00:00,98.47,98.51,98.445,98.49,496800000.0
2009-06-09 02:01:00,98.485,98.485,98.445,98.485,518000001.0
2009-06-09 02:02:00,98.49,98.5,98.475,98.5,429800001.0
2009-06-09 02:03:00,98.5,98.52,98.48,98.5,306599999.0
2009-06-09 02:04:00,98.495,98.5,98.475,98.485,384000000.0
2009-06-09 02:05:00,98.495,98.505,98.485,98.5,276000000.0
2009-06-09 02:06:00,98.495,98.5,98.485,98.495,147600000.0
2009-06-09 02:07:00,98.495,98.5,98.49,98.5,238000000.0
2009-06-09 02:08:00,98.5,98.52,98.5,98.51,294800000.0
2009-06-09 02:09:00,98.505,98.51,98.5,98.51,106200000.0
2009-06-09 02:10:00,98.51,98.52,98.51,98.52,24000000.0
2009-06-09 02:11:00,98.515,98.515,98.48,98.5,185600000.0
2009-06-09 02:12:00,98.505,98.52,98.5,98.515,117200000.0
2009-06-09 02:13:00,98.525,98.53,98.52,98.525,121400000.0
2009-06-09 02:14:00,98.525,98.53,98.515,98.515,125200000.0
2009-06-09 02:15:00,98.515,98.515,98.5,98.505,124800000.0
2009-06-09 02:16:00,98.505,98.535,98.5,98.51,490400000.0
2009-06-09 02:17:00,98.515,98.53,98.51,98.525,376200001.0
2009-06-09 02:18:00,98.525,98.525,98.505,98.515,155999999.0
2009-06-09 02:19:00,98.515,98.53,98.51,98.51,289200000.0
2009-06-09 02:20:00,98.51,98.54,98.505,98.535,294799999.0
2009-06-09 02:21:00,98.535,98.54,98.52,98.54,166400000.0
2009-06-09 02:22:00,98.535,98.54,98.525,98.54,124000000.0
2009-06-09 02:23:00,98.535,98.545,98.53,98.545,284000000.0
2009-06-09 02:24:00,98.54,98.54,98.53,98.53,196400000.0
2009-06-09 02:25:00,98.53,98.54,98.515,98.53,308400000.0
2009-06-09 02:26:00,98.535,98.535,98.52,98.53,282200000.0
2009-06-09 02:27:00,98.53,98.53,98.505,98.505,271600000.0
2009-06-09 02:28:00,98.51,98.51,98.5,98.5,40800000.0
2009-06-09 02:29:00,98.495,98.515,98.49,98.505,244400000.0
2009-06-09 02:30:00,98.51,98.515,98.5,98.5,280800000.0
2009-06-09 02:31:00,98.49,98.535,98.49,98.53,113200000.0
2009-06-09 02:32:00,98.53,98.535,98.525,98.525,75200000.0
2009-06-09 02:33:00,98.525,98.525,98.5,98.505,339600000.0
2009-06-09 02:34:00,98.515,98.515,98.495,98.51,109600000.0
2009-06-09 02:35:00,98.51,98.52,98.495,98.52,161600000.0
2009-06-09 02:36:00,98.52,98.53,98.51,98.51,148000000.0
2009-06-09 02:37:00,98.51,98.525,98.505,98.515,267600000.0
2009-06-09 02:38:00,98.51,98.515,98.5,98.51,145600000.0
2009-06-09 02:39:00,98.52,98.52,98.48,98.49,335200000.0
2009-06-09 02:40:00,98.49,98.49,98.46,98.465,329600000.0
2009-06-09 02:41:00,98.47,98.47,98.445,98.455,164000000.0
2009-06-09 02:42:00,98.455,98.455,98.445,98.45,137600000.0
2009-06-09 02:43:00,98.45,98.46,98.445,98.445,189600000.0
2009-06-09 02:44:00,98.44,98.46,98.43,98.44,500000000.0
2009-06-09 02:45:00,98.435,98.445,98.425,98.445,272800000.0
2009-06-09 02:46:00,98.44,98.465,98.43,98.43,268800000.0
2009-06-09 02:47:00,98.425,98.465,98.42,98.455,373600000.0
2009-06-09 02:48:00,98.455,98.46,98.44,98.45,414800000.0
2009-06-09 02:49:00,98.45,98.46,98.44,98.445,227200000.0
2009-06-09 02:50:00,98.445,98.445,98.43,98.445,355400000.0
2009-06-09 02:51:00,98.445,98.45,98.435,98.435,256400000.0
2009-06-09 02:52:00,98.44,98.445,98.42,98.445,372400000.0
2009-06-09 02:53:00,98.44,98.455,98.41,98.41,432400000.0
2009-06-09 02:54:00,98.41,98.435,98.41,98.41,426000000.0
2009-06-09 02:55:00,98.41,98.43,98.41,98.42,381600000.0
2009-06-09 02:56:00,98.42,98.43,98.42,98.43,105200000.0
2009-06-09 02:57:00,98.43,98.43,98.39,98.39,305600000.0
2009-06-09 02:58:00,98.4,98.415,98.37,98.395,456800000.0
2009-06-09 02:59:00,98.395,98.4,98.38,98.395,170400000.0
2009-06-09 03:00:00,98.395,98.42,98.39,98.39,375200000.0
2009-06-09 03:01:00,98.39,98.4,98.39,98.395,260800000.0
2009-06-09 03:02:00,98.395,98.4,98.38,98.38,172400000.0
2009-06-09 03:03:00,98.385,98.39,98.38,98.38,112000000.0
2009-06-09 03:04:00,98.38,98.39,98.37,98.39,275600000.0
2009-06-09 03:05:00,98.375,98.38,98.365,98.38,139599999.0
2009-06-09 03:06:00,98.38,98.385,98.375,98.385,93600000.0
2009-06-09 03:07:00,98.375,98.375,98.355,98.375,220200000.0
2009-06-09 03:08:00,98.375,98.385,98.365,98.375,178599999.0
2009-06-09 03:09:00,98.375,98.385,98.365,98.365,204800000.0
2009-06-09 03:10:00,98.36,98.365,98.35,98.35,68800000.0
2009-06-09 03:11:00,98.355,98.355,98.33,98.33,285200000.0
2009-06-09 03:12:00,98.335,98.345,98.32,98.33,194800000.0
2009-06-09 03:13:00,98.33,98.335,98.325,98.33,198800000.0
2009-06-09 03:14:00,98.335,98.34,98.33,98.335,316599998.0
2009-06-09 03:15:00,98.335,98.355,98.335,98.35,144600000.0
2009-06-09 03:16:00,98.36,98.365,98.345,98.35,54400000.0
2009-06-09 03:17:00,98.35,98.36,98.35,98.36,48000000.0
2009-06-09 03:18:00,98.36,98.36,98.345,98.345,347700000.0
2009-06-09 03:19:00,98.35,98.35,98.335,98.345,128000000.0
2009-06-09 03:20:00,98.35,98.35,98.335,98.35,240000000.0
2009-06-09 03:21:00,98.345,98.36,98.345,98.36,220400000.0
2009-06-09 03:22:00,98.365,98.375,98.365,98.37,46400000.0
2009-06-09 03:23:00,98.355,98.38,98.355,98.37,236600000.0
2009-06-09 03:24:00,98.37,98.38,98.36,98.375,355200000.0
2009-06-09 03:25:00,98.375,98.385,98.37,98.385,167200000.0
2009-06-09 03:26:00,98.38,98.385,98.36,98.365,393600000.0
2009-06-09 03:27:00,98.36,98.395,98.36,98.395,271200000.0
2009-06-09 03:28:00,98.395,98.4,98.36,98.365,377600000.0
2009-06-09 03:29:00,98.365,98.365,98.35,98.35,155200000.0
2009-06-09 03:30:00,98.355,98.37,98.35,98.355,298800000.0
2009-06-09 03:31:00,98.355,98.37,98.35,98.37,334800000.0
2009-06-09 03:32:00,98.37,98.375,98.36,98.365,241200000.0
2009-06-09 03:33:00,98.365,98.38,98.365,98.38,195600000.0
2009-06-09 03:34:00,98.385,98.385,98.365,98.37,436400000.0
2009-06-09 03:35:00,98.37,98.375,98.365,98.365,105600000.0
2009-06-09 03:36:00,98.365,98.37,98.36,98.365,100800000.0
2009-06-09 03:37:00,98.37,98.38,98.37,98.375,236800000.0
2009-06-09 03:38:00,98.375,98.38,98.36,98.365,351600000.0
2009-06-09 03:39:00,98.365,98.38,98.365,98.37,249600000.0
2009-06-09 03:40:00,98.37,98.38,98.36,98.37,367600000.0
2009-06-09 03:41:00,98.37,98.4,98.37,98.39,231199999.0
2009-06-09 03:42:00,98.39,98.395,98.375,98.375,152000000.0
2009-06-09 03:43:00,98.375,98.38,98.37,98.37,27200000.0
2009-06-09 03:44:00,98.37,98.375,98.37,98.375,91200000.0
2009-06-09 03:45:00,98.375,98.39,98.375,98.385,202800000.0
2009-06-09 03:46:00,98.385,98.39,98.385,98.39,11600000.0
2009-06-09 03:47:00,98.39,98.395,98.385,98.385,123200000.0
2009-06-09 03:48:00,98.385,98.385,98.375,98.375,88000000.0
2009-06-09 03:49:00,98.375,98.4,98.375,98.4,169600000.0
2009-06-09 03:50:00,98.405,98.405,98.38,98.38,424000000.0
2009-06-09 03:51:00,98.385,98.39,98.375,98.385,180800000.0
2009-06-09 03:52:00,98.385,98.4,98.385,98.395,99200000.0
2009-06-09 03:53:00,98.395,98.4,98.39,98.39,270800000.0
2009-06-09 03:54:00,98.395,98.395,98.38,98.385,347600000.0
2009-06-09 03:55:00,98.38,98.385,98.36,98.36,343600000.0
2009-06-09 03:56:00,98.36,98.36,98.335,98.335,299600000.0
2009-06-09 03:57:00,98.335,98.36,98.335,98.345,459500000.0
2009-06-09 03:58:00,98.35,98.36,98.345,98.355,351600000.0
2009-06-09 03:59:00,98.355,98.36,98.35,98.355,158200000.0
2009-06-09 04:00:00,98.355,98.36,98.35,98.36,363199999.0
2009-06-09 04:01:00,98.36,98.37,98.355,98.355,133999999.0
2009-06-09 04:02:00,98.36,98.37,98.36,98.365,252000001.0
2009-06-09 04:03:00,98.37,98.38,98.365,98.38,271599999.0
2009-06-09 04:04:00,98.38,98.385,98.375,98.375,83600000.0
2009-06-09 04:05:00,98.375,98.38,98.375,98.38,9600000.0
2009-06-09 04:06:00,98.38,98.38,98.37,98.38,56799999.0
2009-06-09 04:07:00,98.38,98.38,98.38,98.38,12800000.0
2009-06-09 04:08:00,98.38,98.38,98.365,98.365,64000000.0
2009-06-09 04:09:00,98.37,98.37,98.365,98.37,60800000.0
2009-06-09 04:10:00,98.37,98.37,98.355,98.355,151000001.0
2009-06-09 04:11:00,98.36,98.365,98.33,98.335,467000004.0
2009-06-09 04:12:00,98.345,98.36,98.325,98.35,303200002.0
2009-06-09 04:13:00,98.35,98.36,98.34,98.34,384000000.0
2009-06-09 04:14:00,98.355,98.355,98.34,98.345,586400004.0
2009-06-09 04:15:00,98.345,98.36,98.345,98.36,336400000.0
2009-06-09 04:16:00,98.345,98.365,98.345,98.36,204399999.0
2009-06-09 04:17:00,98.365,98.365,98.35,98.35,461000000.0
2009-06-09 04:18:00,98.355,98.355,98.34,98.345,357199999.0
2009-06-09 04:19:00,98.345,98.345,98.315,98.315,419400003.0
2009-06-09 04:20:00,98.325,98.33,98.315,98.33,324000001.0
2009-06-09 04:21:00,98.33,98.33,98.32,98.325,95600000.0
2009-06-09 04:22:00,98.33,98.335,98.325,98.325,329600002.0
2009-06-09 04:23:00,98.33,98.34,98.325,98.325,381600001.0
2009-06-09 04:24:00,98.325,98.325,98.315,98.315,287000001.0
2009-06-09 04:25:00,98.32,98.325,98.305,98.325,681000003.0
2009-06-09 04:26:00,98.325,98.335,98.32,98.33,326400000.0
2009-06-09 04:27:00,98.325,98.35,98.32,98.32,434200004.0
2009-06-09 04:28:00,98.32,98.335,98.28,98.285,982800001.0
2009-06-09 04:29:00,98.29,98.305,98.245,98.245,798400001.0
2009-06-09 04:30:00,98.245,98.27,98.235,98.265,1146400009.0
2009-06-09 04:31:00,98.265,98.27,98.255,98.26,803200003.0
2009-06-09 04:32:00,98.255,98.27,98.25,98.27,1007200005.0
2009-06-09 04:33:00,98.27,98.28,98.255,98.28,717800002.0
2009-06-09 04:34:00,98.275,98.28,98.275,98.28,60800000.0
2009-06-09 04:35:00,98.27,98.27,98.26,98.27,117600000.0
2009-06-09 04:36:00,98.265,98.27,98.255,98.255,256000003.0
2009-06-09 04:37:00,98.265,98.29,98.26,98.29,268000000.0
2009-06-09 04:38:00,98.29,98.29,98.26,98.26,249600000.0
2009-06-09 04:39:00,98.26,98.285,98.255,98.285,536000000.0
2009-06-09 04:40:00,98.29,98.29,98.27,98.27,310400000.0
2009-06-09 04:41:00,98.28,98.28,98.265,98.265,137600000.0
2009-06-09 04:42:00,98.27,98.29,98.265,98.29,225600000.0
2009-06-09 04:43:00,98.285,98.3,98.285,98.3,366400000.0
2009-06-09 04:44:00,98.315,98.315,98.31,98.315,59200000.0
2009-06-09 04:45:00,98.325,98.355,98.295,98.315,585399999.0
2009-06-09 04:46:00,98.315,98.315,98.305,98.31,203200000.0
2009-06-09 04:47:00,98.31,98.315,98.295,98.3,156000001.0
2009-06-09 04:48:00,98.3,98.3,98.3,98.3,4800000.0
2009-06-09 04:49:00,98.295,98.295,98.275,98.275,275200000.0
2009-06-09 04:50:00,98.28,98.28,98.23,98.23,832800001.0
2009-06-09 04:51:00,98.23,98.255,98.23,98.255,484800000.0
2009-06-09 04:52:00,98.255,98.26,98.255,98.255,238800000.0
2009-06-09 04:53:00,98.255,98.295,98.255,98.29,536800001.0
2009-06-09 04:54:00,98.295,98.315,98.295,98.305,232000004.0
2009-06-09 04:55:00,98.305,98.305,98.275,98.285,504800003.0
2009-06-09 04:56:00,98.285,98.29,98.28,98.285,135200000.0
2009-06-09 04:57:00,98.285,98.285,98.265,98.27,466000000.0
2009-06-09 04:58:00,98.27,98.27,98.255,98.26,257600001.0
2009-06-09 04:59:00,98.255,98.28,98.245,98.275,604800001.0
2009-06-09 05:00:00,98.29,98.29,98.28,98.28,643399997.0
2009-06-09 05:01:00,98.28,98.285,98.27,98.27,642000006.0
2009-06-09 05:02:00,98.27,98.27,98.26,98.27,464000002.0
2009-06-09 05:03:00,98.275,98.285,98.275,98.28,140800000.0
2009-06-09 05:04:00,98.28,98.285,98.275,98.28,497600002.0
2009-06-09 05:05:00,98.275,98.29,98.275,98.28,114400000.0
2009-06-09 05:06:00,98.28,98.29,98.28,98.285,132800000.0
2009-06-09 05:07:00,98.29,98.29,98.265,98.27,361600002.0
2009-06-09 05:08:00,98.27,98.285,98.265,98.28,197600003.0
2009-06-09 05:09:00,98.28,98.28,98.275,98.28,39200001.0
2009-06-09 05:10:00,98.28,98.29,98.28,98.29,89600000.0
2009-06-09 05:11:00,98.28,98.28,98.23,98.245,534400000.0
2009-06-09 05:12:00,98.25,98.265,98.24,98.255,151600000.0
2009-06-09 05:13:00,98.255,98.255,98.25,98.25,140800000.0
2009-06-09 05:14:00,98.255,98.275,98.245,98.25,466400000.0
2009-06-09 05:15:00,98.25,98.255,98.25,98.255,139200000.0
2009-06-09 05:16:00,98.255,98.27,98.255,98.265,115200000.0
2009-06-09 05:17:00,98.265,98.265,98.23,98.23,302400000.0
2009-06-09 05:18:00,98.23,98.25,98.205,98.225,1049600000.0
2009-06-09 05:19:00,98.23,98.24,98.225,98.235,474000003.0
2009-06-09 05:20:00,98.23,98.235,98.22,98.235,334400001.0
2009-06-09 05:21:00,98.24,98.26,98.24,98.245,228800000.0
2009-06-09 05:22:00,98.24,98.245,98.23,98.235,211200000.0
2009-06-09 05:23:00,98.235,98.24,98.22,98.235,163200000.0
2009-06-09 05:24:00,98.235,98.235,98.235,98.235,55600000.0
2009-06-09 05:25:00,98.235,98.24,98.175,98.205,541800001.0
2009-06-09 05:26:00,98.205,98.23,98.205,98.215,478500000.0
2009-06-09 05:27:00,98.21,98.22,98.19,98.195,407000000.0
2009-06-09 05:28:00,98.195,98.23,98.185,98.19,674000001.0
2009-06-09 05:29:00,98.19,98.215,98.19,98.21,480800000.0
2009-06-09 05:30:00,98.215,98.225,98.21,98.215,434800001.0
2009-06-09 05:31:00,98.215,98.255,98.215,98.25,201600000.0
2009-06-09 05:32:00,98.255,98.255,98.24,98.245,375200003.0
2009-06-09 05:33:00,98.25,98.25,98.215,98.225,181600000.0
2009-06-09 05:34:00,98.225,98.225,98.21,98.215,481200002.0
2009-06-09 05:35:00,98.215,98.235,98.215,98.215,290200001.0
2009-06-09 05:36:00,98.23,98.23,98.22,98.225,61200000.0
2009-06-09 05:37:00,98.225,98.23,98.21,98.22,301600000.0
2009-06-09 05:38:00,98.215,98.22,98.205,98.205,307200000.0
2009-06-09 05:39:00,98.21,98.21,98.17,98.17,268200000.0
2009-06-09 05:40:00,98.165,98.17,98.135,98.17,476800001.0
2009-06-09 05:41:00,98.17,98.17,98.14,98.14,635999997.0
2009-06-09 05:42:00,98.14,98.145,98.105,98.11,900200002.0
2009-06-09 05:43:00,98.115,98.135,98.11,98.11,404600000.0
2009-06-09 05:44:00,98.125,98.125,98.1,98.105,180200000.0
2009-06-09 05:45:00,98.115,98.115,98.045,98.08,1198899999.0
2009-06-09 05:46:00,98.075,98.085,97.985,97.995,948799997.0
2009-06-09 05:47:00,98.005,98.1,98.005,98.085,883800002.0
2009-06-09 05:48:00,98.085,98.14,98.075,98.1,680000001.0
2009-06-09 05:49:00,98.08,98.08,98.06,98.065,306800002.0
2009-06-09 05:50:00,98.07,98.075,98.055,98.07,247800000.0
2009-06-09 05:51:00,98.075,98.1,98.07,98.095,966400009.0
2009-06-09 05:52:00,98.095,98.12,98.095,98.1,376400000.0
2009-06-09 05:53:00,98.095,98.12,98.095,98.11,367000000.0
2009-06-09 05:54:00,98.11,98.11,98.095,98.105,149600000.0
2009-06-09 05:55:00,98.105,98.12,98.08,98.085,298400000.0
2009-06-09 05:56:00,98.08,98.08,98.045,98.065,413099999.0
2009-06-09 05:57:00,98.065,98.065,98.035,98.05,308800000.0
2009-06-09 05:58:00,98.045,98.055,97.97,98.02,637200001.0
2009-06-09 05:59:00,98.01,98.02,98.0,98.015,557399999.0
2009-06-09 06:00:00,98.015,98.05,98.01,98.035,490400000.0
2009-06-09 06:01:00,98.04,98.04,98.02,98.02,424499999.0
2009-06-09 06:02:00,98.01,98.01,97.9,97.94,1425199997.0
2009-06-09 06:03:00,97.935,97.935,97.875,97.905,1102199995.0
2009-06-09 06:04:00,97.905,97.925,97.905,97.92,502999999.0
2009-06-09 06:05:00,97.925,97.945,97.925,97.94,592999999.0
2009-06-09 06:06:00,97.935,97.95,97.935,97.94,731200002.0
2009-06-09 06:07:00,97.94,98.0,97.925,97.97,590200000.0
2009-06-09 06:08:00,97.97,97.98,97.955,97.97,712200003.0
2009-06-09 06:09:00,97.975,97.985,97.94,97.94,600400003.0
2009-06-09 06:10:00,97.94,97.985,97.94,97.975,493799998.0
2009-06-09 06:11:00,97.975,97.985,97.93,97.96,314600000.0
2009-06-09 06:12:00,97.955,97.955,97.895,97.915,457600000.0
2009-06-09 06:13:00,97.91,97.94,97.9,97.92,629199999.0
2009-06-09 06:14:00,97.92,97.935,97.92,97.925,292800001.0
2009-06-09 06:15:00,97.925,97.93,97.91,97.91,472000000.0
2009-06-09 06:16:00,97.91,97.93,97.88,97.89,412799999.0
2009-06-09 06:17:00,97.895,97.92,97.895,97.92,440000000.0
2009-06-09 06:18:00,97.915,97.925,97.9,97.915,309600000.0
2009-06-09 06:19:00,97.915,97.935,97.905,97.93,496100000.0
2009-06-09 06:20:00,97.93,97.95,97.93,97.94,246800000.0
2009-06-09 06:21:00,97.945,97.955,97.935,97.945,495400004.0
2009-06-09 06:22:00,97.95,97.955,97.93,97.94,276000000.0
2009-06-09 06:23:00,97.945,97.965,97.945,97.96,406800000.0
2009-06-09 06:24:00,97.955,97.96,97.945,97.96,411399999.0
2009-06-09 06:25:00,97.96,97.96,97.955,97.96,90000000.0
2009-06-09 06:26:00,97.96,98.02,97.96,98.005,552800000.0
2009-06-09 06:27:00,98.005,98.05,98.005,98.04,500200000.0
2009-06-09 06:28:00,98.035,98.04,97.985,98.0,659600002.0
2009-06-09 06:29:00,98.01,98.02,98.005,98.015,435399998.0
2009-06-09 06:30:00,98.02,98.03,98.015,98.025,341599998.0
2009-06-09 06:31:00,98.03,98.035,97.995,97.995,189800000.0
2009-06-09 06:32:00,98.0,98.02,97.995,98.015,345800000.0
2009-06-09 06:33:00,98.01,98.025,98.0,98.005,240200000.0
2009-06-09 06:34:00,98.005,98.01,98.005,98.01,246400000.0
2009-06-09 06:35:00,98.01,98.045,98.0,98.035,249400000.0
2009-06-09 06:36:00,98.035,98.055,98.035,98.05,309600000.0
2009-06-09 06:37:00,98.03,98.04,98.005,98.02,384600000.0
2009-06-09 06:38:00,98.015,98.045,98.005,98.04,811600000.0
2009-06-09 06:39:00,98.04,98.04,98.025,98.04,413199997.0
2009-06-09 06:40:00,98.04,98.05,98.035,98.04,325200000.0
2009-06-09 06:41:00,98.04,98.05,98.035,98.04,614200001.0
2009-06-09 06:42:00,98.04,98.06,98.035,98.05,381200000.0
2009-06-09 06:43:00,98.05,98.06,98.05,98.055,156000000.0
2009-06-09 06:44:00,98.05,98.065,98.035,98.065,333199997.0
2009-06-09 06:45:00,98.065,98.075,98.065,98.075,653000002.0
2009-06-09 06:46:00,98.095,98.095,98.075,98.075,88000000.0
2009-06-09 06:47:00,98.075,98.105,98.075,98.085,591000003.0
2009-06-09 06:48:00,98.085,98.1,98.085,98.085,531399999.0
2009-06-09 06:49:00,98.09,98.105,98.085,98.105,173600000.0
2009-06-09 06:50:00,98.11,98.12,98.1,98.11,334800000.0
2009-06-09 06:51:00,98.11,98.13,98.11,98.13,459600000.0
2009-06-09 06:52:00,98.13,98.17,98.125,98.17,421600000.0
2009-06-09 06:53:00,98.175,98.18,98.155,98.16,509599999.0
2009-06-09 06:54:00,98.16,98.16,98.14,98.14,493200002.0
2009-06-09 06:55:00,98.15,98.15,98.135,98.135,296600001.0
2009-06-09 06:56:00,98.135,98.14,98.11,98.115,183800000.0
2009-06-09 06:57:00,98.12,98.13,98.085,98.085,859600003.0
2009-06-09 06:58:00,98.085,98.1,98.08,98.095,585000003.0
2009-06-09 06:59:00,98.1,98.115,98.095,98.095,370400001.0
2009-06-09 07:00:00,98.105,98.13,98.1,98.12,308000000.0
2009-06-09 07:01:00,98.12,98.12,98.105,98.11,68800000.0
2009-06-09 07:02:00,98.105,98.11,98.085,98.09,320000000.0
2009-06-09 07:03:00,98.09,98.09,98.07,98.07,519600000.0
2009-06-09 07:04:00,98.07,98.085,98.06,98.075,406400000.0
2009-06-09 07:05:00,98.075,98.08,98.075,98.075,60800000.0
2009-06-09 07:06:00,98.075,98.075,98.065,98.07,173200000.0
2009-06-09 07:07:00,98.07,98.085,98.07,98.085,108800000.0
2009-06-09 07:08:00,98.085,98.125,98.085,98.1,495000001.0
2009-06-09 07:09:00,98.095,98.1,98.085,98.095,554600004.0
2009-06-09 07:10:00,98.095,98.115,98.095,98.115,203000001.0
2009-06-09 07:11:00,98.115,98.125,98.105,98.12,354600001.0
2009-06-09 07:12:00,98.12,98.12,98.11,98.12,182000000.0
2009-06-09 07:13:00,98.12,98.12,98.11,98.12,144800000.0
2009-06-09 07:14:00,98.12,98.135,98.115,98.13,214000001.0
2009-06-09 07:15:00,98.135,98.15,98.135,98.145,257999999.0
2009-06-09 07:16:00,98.15,98.15,98.13,98.135,160000000.0
2009-06-09 07:17:00,98.13,98.135,98.085,98.09,196800000.0
2009-06-09 07:18:00,98.1,98.1,98.08,98.08,572399997.0
2009-06-09 07:19:00,98.08,98.08,98.075,98.08,305599994.0
2009-06-09 07:20:00,98.075,98.12,98.07,98.09,518799999.0
2009-06-09 07:21:00,98.09,98.105,98.09,98.105,196000000.0
2009-06-09 07:22:00,98.105,98.115,98.095,98.11,504400000.0
2009-06-09 07:23:00,98.11,98.125,98.11,98.125,344000000.0
2009-06-09 07:24:00,98.125,98.125,98.11,98.11,120000000.0
2009-06-09 07:25:00,98.11,98.11,98.09,98.09,395400000.0
2009-06-09 07:26:00,98.095,98.11,98.09,98.105,455400000.0
2009-06-09 07:27:00,98.105,98.11,98.095,98.1,735200000.0
2009-06-09 07:28:00,98.095,98.105,98.08,98.105,585700002.0
2009-06-09 07:29:00,98.1,98.105,98.085,98.095,452800005.0
2009-06-09 07:30:00,98.095,98.105,98.095,98.105,291599999.0
2009-06-09 07:31:00,98.105,98.105,98.085,98.095,640400005.0
2009-06-09 07:32:00,98.095,98.105,98.095,98.095,287400000.0
2009-06-09 07:33:00,98.095,98.12,98.095,98.12,598000000.0
2009-06-09 07:34:00,98.115,98.13,98.105,98.13,713400003.0
2009-06-09 07:35:00,98.115,98.125,98.105,98.12,1100199998.0
2009-06-09 07:36:00,98.115,98.12,98.105,98.11,631999999.0
2009-06-09 07:37:00,98.11,98.11,98.105,98.105,109599998.0
2009-06-09 07:38:00,98.105,98.105,98.095,98.095,570799991.0
2009-06-09 07:39:00,98.09,98.11,98.09,98.095,226600000.0
2009-06-09 07:40:00,98.095,98.095,98.085,98.085,398799996.0
2009-06-09 07:41:00,98.085,98.105,98.085,98.1,390399999.0
2009-06-09 07:42:00,98.105,98.11,98.1,98.105,365200000.0
2009-06-09 07:43:00,98.105,98.105,98.105,98.105,239799998.0
2009-06-09 07:44:00,98.11,98.135,98.1,98.115,371600001.0
2009-06-09 07:45:00,98.115,98.12,98.1,98.1,326000000.0
2009-06-09 07:46:00,98.105,98.105,98.1,98.105,163200000.0
2009-06-09 07:47:00,98.105,98.105,98.1,98.105,101600000.0
2009-06-09 07:48:00,98.105,98.11,98.1,98.105,243200000.0
2009-06-09 07:49:00,98.105,98.105,98.08,98.085,168000000.0
2009-06-09 07:50:00,98.085,98.09,98.045,98.05,373600000.0
2009-06-09 07:51:00,98.05,98.05,98.025,98.03,331200002.0
2009-06-09 07:52:00,98.035,98.04,98.015,98.02,571200000.0
2009-06-09 07:53:00,98.025,98.05,98.025,98.05,384800000.0
2009-06-09 07:54:00,98.05,98.05,98.035,98.035,248000000.0
2009-06-09 07:55:00,98.035,98.035,98.03,98.035,345000000.0
2009-06-09 07:56:00,98.035,98.035,97.98,97.98,596500000.0
2009-06-09 07:57:00,97.98,97.99,97.945,97.955,740799999.0
2009-06-09 07:58:00,97.955,98.015,97.955,97.98,759200000.0
2009-06-09 07:59:00,97.98,98.005,97.98,97.99,583999999.0
2009-06-09 08:00:00,97.99,98.005,97.975,97.98,570000001.0
2009-06-09 08:01:00,97.98,97.99,97.965,97.965,596900001.0
2009-06-09 08:02:00,97.97,97.975,97.935,97.94,809600002.0
2009-06-09 08:03:00,97.935,97.99,97.93,97.975,756300000.0
2009-06-09 08:04:00,97.97,98.005,97.97,98.005,787600002.0
2009-06-09 08:05:00,98.01,98.06,98.005,98.055,719200008.0
2009-06-09 08:06:00,98.055,98.08,98.045,98.045,726399999.0
2009-06-09 08:07:00,98.045,98.05,98.04,98.045,326399998.0
2009-06-09 08:08:00,98.045,98.05,98.025,98.05,491399998.0
2009-06-09 08:09:00,98.045,98.05,98.035,98.045,699600000.0
2009-06-09 08:10:00,98.045,98.06,98.015,98.015,659000001.0
2009-06-09 08:11:00,98.015,98.04,98.015,98.03,681799993.0
2009-06-09 08:12:00,98.03,98.035,98.015,98.035,744599996.0
2009-06-09 08:13:00,98.035,98.125,98.035,98.095,549599999.0
2009-06-09 08:14:00,98.095,98.095,98.045,98.07,398400000.0
2009-06-09 08:15:00,98.07,98.09,98.07,98.085,330400000.0
2009-06-09 08:16:00,98.085,98.09,98.085,98.085,297600000.0
2009-06-09 08:17:00,98.085,98.115,98.085,98.11,627600003.0
2009-06-09 08:18:00,98.11,98.125,98.08,98.09,787200000.0
2009-06-09 08:19:00,98.085,98.095,98.085,98.085,276800001.0
2009-06-09 08:20:00,98.085,98.105,98.08,98.095,472700000.0
2009-06-09 08:21:00,98.095,98.1,98.09,98.095,528000003.0
2009-06-09 08:22:00,98.1,98.135,98.09,98.115,976600006.0
2009-06-09 08:23:00,98.115,98.13,98.095,98.1,1285000005.0
2009-06-09 08:24:00,98.1,98.11,98.095,98.11,549999997.0
2009-06-09 08:25:00,98.105,98.125,98.105,98.115,821399994.0
2009-06-09 08:26:00,98.115,98.12,98.045,98.045,1333599988.0
2009-06-09 08:27:00,98.055,98.08,98.045,98.055,1403600008.0
2009-06-09 08:28:00,98.055,98.065,98.045,98.045,1365100006.0
2009-06-09 08:29:00,98.045,98.08,98.045,98.065,1353399991.0
2009-06-09 08:30:00,98.07,98.07,98.025,98.03,1108399997.0
2009-06-09 08:31:00,98.03,98.06,98.03,98.055,565800004.0
2009-06-09 08:32:00,98.055,98.06,98.055,98.055,1138999990.0
2009-06-09 08:33:00,98.055,98.12,98.03,98.11,1402400000.0
2009-06-09 08:34:00,98.11,98.15,98.105,98.125,1432000001.0
2009-06-09 08:35:00,98.125,98.14,98.115,98.125,1431699995.0
2009-06-09 08:36:00,98.125,98.125,98.075,98.105,1326499994.0
2009-06-09 08:37:00,98.105,98.125,98.095,98.115,647199995.0
2009-06-09 08:38:00,98.115,98.175,98.105,98.175,1068200001.0
2009-06-09 08:39:00,98.175,98.195,98.135,98.135,1102100002.0
2009-06-09 08:40:00,98.135,98.14,98.1,98.1,428800000.0
2009-06-09 08:41:00,98.095,98.105,98.085,98.105,732200000.0
2009-06-09 08:42:00,98.1,98.115,98.1,98.105,435600001.0
2009-06-09 08:43:00,98.11,98.115,98.09,98.11,508800000.0
2009-06-09 08:44:00,98.105,98.125,98.105,98.125,494800000.0
2009-06-09 08:45:00,98.13,98.14,98.11,98.135,640400000.0
2009-06-09 08:46:00,98.135,98.175,98.125,98.165,948999996.0
2009-06-09 08:47:00,98.165,98.2,98.155,98.17,954999995.0
2009-06-09 08:48:00,98.17,98.195,98.155,98.18,913800000.0
2009-06-09 08:49:00,98.18,98.19,98.155,98.165,1405199994.0
2009-06-09 08:50:00,98.165,98.175,98.145,98.16,853800003.0
2009-06-09 08:51:00,98.165,98.17,98.12,98.12,921100001.0
2009-06-09 08:52:00,98.12,98.14,98.115,98.12,402400000.0
2009-06-09 08:53:00,98.12,98.145,98.12,98.13,272800000.0
2009-06-09 08:54:00,98.13,98.13,98.095,98.095,1330199991.0
2009-06-09 08:55:00,98.09,98.115,98.08,98.1,995000002.0
2009-06-09 08:56:00,98.1,98.125,98.1,98.115,706200002.0
2009-06-09 08:57:00,98.115,98.145,98.115,98.125,944799997.0
2009-06-09 08:58:00,98.12,98.125,98.11,98.125,1240800001.0
2009-06-09 08:59:00,98.125,98.125,98.105,98.11,1199599998.0
2009-06-09 09:00:00,98.11,98.155,98.11,98.155,740199999.0
2009-06-09 09:01:00,98.155,98.205,98.15,98.175,632200001.0
2009-06-09 09:02:00,98.175,98.21,98.175,98.195,742599999.0
2009-06-09 09:03:00,98.19,98.23,98.19,98.195,1104799998.0
2009-06-09 09:04:00,98.195,98.21,98.195,98.2,1101999994.0
2009-06-09 09:05:00,98.2,98.21,98.17,98.17,860800000.0
2009-06-09 09:06:00,98.17,98.195,98.17,98.19,453600000.0
2009-06-09 09:07:00,98.19,98.2,98.175,98.175,734600006.0
2009-06-09 09:08:00,98.175,98.215,98.165,98.205,926400001.0
2009-06-09 09:09:00,98.2,98.205,98.185,98.195,868399994.0
2009-06-09 09:10:00,98.2,98.24,98.195,98.24,723199997.0
2009-06-09 09:11:00,98.24,98.27,98.24,98.27,867799999.0
2009-06-09 09:12:00,98.27,98.28,98.25,98.25,542000001.0
2009-06-09 09:13:00,98.25,98.27,98.24,98.25,773400003.0
2009-06-09 09:14:00,98.25,98.27,98.245,98.255,1135000003.0
2009-06-09 09:15:00,98.25,98.27,98.235,98.255,811800002.0
2009-06-09 09:16:00,98.255,98.265,98.23,98.235,1102399999.0
2009-06-09 09:17:00,98.24,98.24,98.22,98.225,532999999.0
2009-06-09 09:18:00,98.225,98.26,98.22,98.22,975200003.0
2009-06-09 09:19:00,98.215,98.24,98.205,98.23,897799998.0
2009-06-09 09:20:00,98.235,98.235,98.18,98.185,1051200000.0
2009-06-09 09:21:00,98.185,98.2,98.145,98.145,1032000000.0
2009-06-09 09:22:00,98.145,98.19,98.12,98.175,1178200004.0
2009-06-09 09:23:00,98.175,98.185,98.16,98.17,746400001.0
2009-06-09 09:24:00,98.17,98.175,98.15,98.15,1332599999.0
2009-06-09 09:25:00,98.15,98.16,98.135,98.145,854599998.0
2009-06-09 09:26:00,98.145,98.15,98.1,98.11,1374399997.0
2009-06-09 09:27:00,98.11,98.125,98.095,98.095,856299997.0
2009-06-09 09:28:00,98.1,98.135,98.095,98.125,924199996.0
2009-06-09 09:29:00,98.13,98.14,98.115,98.115,677200001.0
2009-06-09 09:30:00,98.12,98.15,98.115,98.14,747799999.0
2009-06-09 09:31:00,98.14,98.145,98.125,98.125,998400000.0
2009-06-09 09:32:00,98.125,98.135,98.105,98.13,985199998.0
2009-06-09 09:33:00,98.13,98.135,98.115,98.13,1123000000.0
2009-06-09 09:34:00,98.13,98.145,98.115,98.115,1132600003.0
2009-06-09 09:35:00,98.115,98.165,98.115,98.16,559000005.0
2009-06-09 09:36:00,98.165,98.175,98.155,98.17,602799999.0
2009-06-09 09:37:00,98.17,98.17,98.145,98.145,1145399997.0
2009-06-09 09:38:00,98.145,98.15,98.115,98.145,946800000.0
2009-06-09 09:39:00,98.15,98.15,98.12,98.12,446000000.0
2009-06-09 09:40:00,98.12,98.12,98.085,98.085,568400000.0
2009-06-09 09:41:00,98.095,98.095,98.065,98.085,776199996.0
2009-06-09 09:42:00,98.085,98.085,98.045,98.055,821799999.0
2009-06-09 09:43:00,98.055,98.07,98.055,98.055,681800001.0
2009-06-09 09:44:00,98.055,98.07,98.045,98.06,843999997.0
2009-06-09 09:45:00,98.06,98.085,98.055,98.075,1116400006.0
2009-06-09 09:46:00,98.08,98.1,98.07,98.075,929400007.0
2009-06-09 09:47:00,98.075,98.105,98.075,98.1,707200003.0
2009-06-09 09:48:00,98.1,98.11,98.065,98.065,1153600008.0
2009-06-09 09:49:00,98.065,98.075,98.06,98.065,665199998.0
2009-06-09 09:50:00,98.07,98.085,98.06,98.08,561600002.0
2009-06-09 09:51:00,98.08,98.08,98.0,98.01,986400004.0
2009-06-09 09:52:00,98.01,98.05,98.005,98.045,894600005.0
2009-06-09 09:53:00,98.05,98.07,98.03,98.035,902200000.0
2009-06-09 09:54:00,98.03,98.05,98.03,98.045,572400001.0
2009-06-09 09:55:00,98.05,98.115,98.045,98.1,1082200003.0
2009-06-09 09:56:00,98.105,98.145,98.085,98.12,1326400004.0
2009-06-09 09:57:00,98.115,98.135,98.105,98.125,1931000001.0
2009-06-09 09:58:00,98.125,98.14,98.125,98.13,800400011.0
2009-06-09 09:59:00,98.13,98.17,98.115,98.145,971200002.0
2009-06-09 10:00:00,98.145,98.165,98.135,98.145,1516800001.0
2009-06-09 10:01:00,98.14,98.16,98.135,98.14,997600006.0
2009-06-09 10:02:00,98.15,98.165,98.135,98.14,850000005.0
2009-06-09 10:03:00,98.14,98.15,98.13,98.14,695400002.0
2009-06-09 10:04:00,98.145,98.15,98.13,98.13,749199999.0
2009-06-09 10:05:00,98.13,98.16,98.115,98.14,742600002.0
2009-06-09 10:06:00,98.145,98.165,98.065,98.08,1082500001.0
2009-06-09 10:07:00,98.08,98.085,98.05,98.06,1063999999.0
2009-06-09 10:08:00,98.06,98.085,98.055,98.07,761799999.0
2009-06-09 10:09:00,98.07,98.08,98.055,98.08,1028799999.0
2009-06-09 10:10:00,98.075,98.08,98.05,98.065,592400001.0
2009-06-09 10:11:00,98.065,98.09,98.06,98.07,809000005.0
2009-06-09 10:12:00,98.07,98.08,98.07,98.075,594000000.0
2009-06-09 10:13:00,98.085,98.085,98.055,98.065,534400001.0
2009-06-09 10:14:00,98.065,98.065,98.03,98.035,1234200001.0
2009-06-09 10:15:00,98.035,98.06,97.98,98.005,1101199998.0
2009-06-09 10:16:00,98.005,98.04,98.005,98.04,861199999.0
2009-06-09 10:17:00,98.04,98.04,98.035,98.035,478800000.0
2009-06-09 10:18:00,98.03,98.04,98.01,98.015,609200000.0
2009-06-09 10:19:00,98.01,98.02,97.965,98.0,857400005.0
2009-06-09 10:20:00,98.005,98.02,97.995,98.01,956400003.0
2009-06-09 10:21:00,98.01,98.015,97.99,98.0,1196400004.0
2009-06-09 10:22:00,98.0,98.015,97.98,97.985,799600000.0
2009-06-09 10:23:00,97.985,98.015,97.975,98.0,817000002.0
2009-06-09 10:24:00,98.0,98.03,98.0,98.02,578000002.0
2009-06-09 10:25:00,98.025,98.03,98.0,98.01,699199998.0
2009-06-09 10:26:00,98.01,98.02,97.98,97.985,1206799999.0
2009-06-09 10:27:00,97.995,98.005,97.98,97.99,632000002.0
2009-06-09 10:28:00,97.99,98.0,97.975,97.99,670400002.0
2009-06-09 10:29:00,97.99,98.015,97.985,98.005,586000000.0
2009-06-09 10:30:00,98.01,98.02,98.005,98.005,512000000.0
2009-06-09 10:31:00,98.01,98.01,97.98,97.985,331199999.0
2009-06-09 10:32:00,97.98,97.995,97.965,97.965,364799999.0
2009-06-09 10:33:00,97.965,97.985,97.96,97.975,852600000.0
2009-06-09 10:34:00,97.98,98.005,97.975,98.0,618000003.0
2009-06-09 10:35:00,98.005,98.025,98.0,98.015,935399999.0
2009-06-09 10:36:00,98.015,98.03,98.005,98.025,789600001.0
2009-06-09 10:37:00,98.025,98.045,98.02,98.03,501700000.0
2009-06-09 10:38:00,98.025,98.065,98.025,98.045,1004700000.0
2009-06-09 10:39:00,98.035,98.055,98.015,98.04,1063800001.0
2009-06-09 10:40:00,98.04,98.04,98.015,98.02,972400004.0
2009-06-09 10:41:00,98.02,98.045,98.015,98.035,683800000.0
2009-06-09 10:42:00,98.04,98.055,98.035,98.045,299200000.0
2009-06-09 10:43:00,98.045,98.05,98.04,98.045,634300004.0
2009-06-09 10:44:00,98.045,98.07,98.03,98.07,902600001.0
2009-06-09 10:45:00,98.075,98.09,98.065,98.07,666000000.0
2009-06-09 10:46:00,98.07,98.11,98.07,98.105,514400000.0
2009-06-09 10:47:00,98.11,98.115,98.08,98.115,724199998.0
2009-06-09 10:48:00,98.115,98.12,98.09,98.115,574400001.0
2009-06-09 10:49:00,98.115,98.12,98.08,98.11,734400000.0
2009-06-09 10:50:00,98.105,98.115,98.1,98.1,324800001.0
2009-06-09 10:51:00,98.085,98.11,98.075,98.105,719800002.0
2009-06-09 10:52:00,98.1,98.105,98.07,98.08,699999996.0
2009-06-09 10:53:00,98.075,98.105,98.065,98.105,651600003.0
2009-06-09 10:54:00,98.095,98.115,98.08,98.09,847199998.0
2009-06-09 10:55:00,98.09,98.1,98.08,98.08,1063000004.0
2009-06-09 10:56:00,98.08,98.115,98.08,98.105,825600003.0
2009-06-09 10:57:00,98.105,98.115,98.075,98.1,595400003.0
2009-06-09 10:58:00,98.095,98.115,98.085,98.09,527600003.0
2009-06-09 10:59:00,98.09,98.135,98.09,98.135,927300004.0
2009-06-09 11:00:00,98.135,98.14,98.105,98.115,1042799998.0
2009-06-09 11:01:00,98.115,98.12,98.105,98.115,352000000.0
2009-06-09 11:02:00,98.115,98.12,98.115,98.115,108799999.0
2009-06-09 11:03:00,98.115,98.12,98.095,98.095,426200000.0
2009-06-09 11:04:00,98.095,98.12,98.095,98.11,514399999.0
2009-06-09 11:05:00,98.11,98.14,98.11,98.14,626000001.0
2009-06-09 11:06:00,98.145,98.155,98.145,98.155,821800000.0
2009-06-09 11:07:00,98.155,98.155,98.135,98.15,680199997.0
2009-06-09 11:08:00,98.15,98.18,98.145,98.17,1199599994.0
2009-06-09 11:09:00,98.165,98.2,98.155,98.2,686799998.0
2009-06-09 11:10:00,98.2,98.215,98.165,98.175,743200002.0
2009-06-09 11:11:00,98.175,98.19,98.145,98.16,967799997.0
2009-06-09 11:12:00,98.155,98.18,98.145,98.15,542600002.0
2009-06-09 11:13:00,98.15,98.17,98.135,98.155,975599998.0
2009-06-09 11:14:00,98.155,98.17,98.155,98.165,617600007.0
2009-06-09 11:15:00,98.165,98.17,98.165,98.17,148800000.0
2009-06-09 11:16:00,98.17,98.18,98.16,98.18,734800001.0
2009-06-09 11:17:00,98.18,98.195,98.165,98.17,922400002.0
2009-06-09 11:18:00,98.165,98.17,98.155,98.17,467199999.0
2009-06-09 11:19:00,98.175,98.175,98.165,98.165,380000000.0
2009-06-09 11:20:00,98.165,98.175,98.16,98.17,930200005.0
2009-06-09 11:21:00,98.17,98.18,98.155,98.175,689200004.0
2009-06-09 11:22:00,98.175,98.18,98.16,98.17,768399996.0
2009-06-09 11:23:00,98.17,98.17,98.155,98.16,192700000.0
2009-06-09 11:24:00,98.16,98.19,98.155,98.185,782800002.0
2009-06-09 11:25:00,98.185,98.19,98.15,98.155,874200000.0
2009-06-09 11:26:00,98.155,98.155,98.135,98.145,895400001.0
2009-06-09 11:27:00,98.14,98.15,98.14,98.14,791200006.0
2009-06-09 11:28:00,98.14,98.15,98.13,98.14,664399999.0
2009-06-09 11:29:00,98.15,98.17,98.15,98.155,435999998.0
2009-06-09 11:30:00,98.16,98.165,98.125,98.15,1124399991.0
2009-06-09 11:31:00,98.15,98.155,98.12,98.14,757600002.0
2009-06-09 11:32:00,98.14,98.17,98.14,98.165,836799998.0
2009-06-09 11:33:00,98.165,98.18,98.155,98.175,668400002.0
2009-06-09 11:34:00,98.17,98.19,98.15,98.175,1040399996.0
2009-06-09 11:35:00,98.175,98.185,98.175,98.175,908400007.0
2009-06-09 11:36:00,98.175,98.18,98.165,98.165,579199998.0
2009-06-09 11:37:00,98.17,98.19,98.16,98.19,822600001.0
2009-06-09 11:38:00,98.19,98.215,98.185,98.2,732200003.0
2009-06-09 11:39:00,98.195,98.2,98.15,98.16,848800004.0
2009-06-09 11:40:00,98.16,98.17,98.135,98.14,772799999.0
2009-06-09 11:41:00,98.145,98.195,98.145,98.195,606200003.0
2009-06-09 11:42:00,98.19,98.21,98.18,98.185,822000001.0
2009-06-09 11:43:00,98.185,98.205,98.17,98.17,544799989.0
2009-06-09 11:44:00,98.17,98.18,98.15,98.175,955200001.0
2009-06-09 11:45:00,98.17,98.18,98.165,98.18,347200001.0
2009-06-09 11:46:00,98.18,98.18,98.17,98.17,307600002.0
2009-06-09 11:47:00,98.165,98.19,98.155,98.165,866799994.0
2009-06-09 11:48:00,98.17,98.205,98.16,98.165,1231000007.0
2009-06-09 11:49:00,98.165,98.19,98.165,98.175,1316400004.0
2009-06-09 11:50:00,98.19,98.2,98.18,98.195,713199999.0
2009-06-09 11:51:00,98.195,98.205,98.195,98.195,514599999.0
2009-06-09 11:52:00,98.195,98.205,98.18,98.19,1204400008.0
2009-06-09 11:53:00,98.19,98.235,98.18,98.225,818800001.0
2009-06-09 11:54:00,98.23,98.25,98.225,98.24,403599999.0
2009-06-09 11:55:00,98.24,98.25,98.235,98.24,468399999.0
2009-06-09 11:56:00,98.24,98.26,98.235,98.245,636600004.0
2009-06-09 11:57:00,98.245,98.275,98.245,98.27,710700003.0
2009-06-09 11:58:00,98.27,98.27,98.265,98.27,176000000.0
2009-06-09 11:59:00,98.275,98.345,98.25,98.335,680800001.0
2009-06-09 12:00:00,98.335,98.355,98.305,98.33,1217400008.0
2009-06-09 12:01:00,98.33,98.33,98.295,98.315,398599999.0
2009-06-09 12:02:00,98.325,98.345,98.32,98.325,284800000.0
2009-06-09 12:03:00,98.32,98.35,98.32,98.33,690000001.0
2009-06-09 12:04:00,98.33,98.35,98.315,98.32,589600001.0
2009-06-09 12:05:00,98.315,98.315,98.22,98.255,948800003.0
2009-06-09 12:06:00,98.255,98.27,98.22,98.22,673399999.0
2009-06-09 12:07:00,98.22,98.25,98.22,98.245,593000003.0
2009-06-09 12:08:00,98.25,98.275,98.235,98.275,555400000.0
2009-06-09 12:09:00,98.275,98.275,98.225,98.24,720599998.0
2009-06-09 12:10:00,98.24,98.275,98.24,98.265,558800001.0
2009-06-09 12:11:00,98.265,98.295,98.265,98.265,994799999.0
2009-06-09 12:12:00,98.265,98.28,98.25,98.28,881599995.0
2009-06-09 12:13:00,98.285,98.345,98.27,98.33,877200000.0
2009-06-09 12:14:00,98.335,98.42,98.335,98.375,1050999995.0
2009-06-09 12:15:00,98.38,98.405,98.355,98.405,522399999.0
2009-06-09 12:16:00,98.395,98.415,98.39,98.415,842200002.0
2009-06-09 12:17:00,98.41,98.415,98.375,98.4,1477800006.0
2009-06-09 12:18:00,98.4,98.41,98.375,98.38,721600000.0
2009-06-09 12:19:00,98.38,98.38,98.325,98.335,970400002.0
2009-06-09 12:20:00,98.335,98.355,98.335,98.345,359199998.0
2009-06-09 12:21:00,98.35,98.37,98.335,98.365,548800001.0
2009-06-09 12:22:00,98.365,98.375,98.365,98.375,450200000.0
2009-06-09 12:23:00,98.375,98.405,98.355,98.38,779400000.0
2009-06-09 12:24:00,98.375,98.385,98.37,98.375,513200000.0
2009-06-09 12:25:00,98.38,98.39,98.36,98.36,682099998.0
2009-06-09 12:26:00,98.365,98.385,98.35,98.35,620000004.0
2009-06-09 12:27:00,98.35,98.36,98.3,98.345,764799999.0
2009-06-09 12:28:00,98.345,98.355,98.335,98.345,442800005.0
2009-06-09 12:29:00,98.345,98.36,98.345,98.35,628200001.0
2009-06-09 12:30:00,98.35,98.355,98.325,98.345,864800005.0
2009-06-09 12:31:00,98.345,98.35,98.345,98.345,352000002.0
2009-06-09 12:32:00,98.345,98.35,98.335,98.35,527200003.0
2009-06-09 12:33:00,98.35,98.36,98.315,98.315,765199999.0
2009-06-09 12:34:00,98.325,98.355,98.32,98.335,617000000.0
2009-06-09 12:35:00,98.335,98.355,98.335,98.335,751600005.0
2009-06-09 12:36:00,98.335,98.38,98.335,98.365,784000003.0
2009-06-09 12:37:00,98.365,98.37,98.345,98.365,828599998.0
2009-06-09 12:38:00,98.37,98.41,98.37,98.4,562000002.0
2009-06-09 12:39:00,98.4,98.4,98.325,98.345,644600000.0
2009-06-09 12:40:00,98.35,98.355,98.34,98.34,610000003.0
2009-06-09 12:41:00,98.345,98.345,98.32,98.32,754000002.0
2009-06-09 12:42:00,98.32,98.335,98.32,98.335,450000003.0
2009-06-09 12:43:00,98.33,98.34,98.325,98.335,773800004.0
2009-06-09 12:44:00,98.335,98.345,98.325,98.335,561599997.0
2009-06-09 12:45:00,98.335,98.335,98.325,98.33,628400005.0
2009-06-09 12:46:00,98.33,98.35,98.33,98.35,337600002.0
2009-06-09 12:47:00,98.35,98.38,98.345,98.36,366000004.0
2009-06-09 12:48:00,98.37,98.375,98.355,98.36,410800000.0
2009-06-09 12:49:00,98.36,98.38,98.355,98.37,115000001.0
2009-06-09 12:50:00,98.365,98.37,98.365,98.37,128000000.0
2009-06-09 12:51:00,98.37,98.38,98.36,98.38,231200000.0
2009-06-09 12:52:00,98.38,98.41,98.38,98.405,315799999.0
2009-06-09 12:53:00,98.4,98.4,98.375,98.38,611000003.0
2009-06-09 12:54:00,98.38,98.38,98.355,98.365,561399998.0
2009-06-09 12:55:00,98.365,98.375,98.365,98.375,588399996.0
2009-06-09 12:56:00,98.375,98.375,98.345,98.355,744799998.0
2009-06-09 12:57:00,98.355,98.355,98.335,98.355,420400002.0
2009-06-09 12:58:00,98.355,98.375,98.35,98.355,690400000.0
2009-06-09 12:59:00,98.35,98.36,98.335,98.355,1044300002.0
2009-06-09 13:00:00,98.355,98.36,98.335,98.35,963800001.0
2009-06-09 13:01:00,98.345,98.36,98.335,98.345,533199997.0
2009-06-09 13:02:00,98.345,98.37,98.345,98.355,414400000.0
2009-06-09 13:03:00,98.355,98.365,98.345,98.345,1114000004.0
2009-06-09 13:04:00,98.355,98.365,98.355,98.355,598400004.0
2009-06-09 13:05:00,98.355,98.395,98.345,98.365,855200005.0
2009-06-09 13:06:00,98.365,98.37,98.345,98.35,714400003.0
2009-06-09 13:07:00,98.35,98.365,98.335,98.345,974400002.0
2009-06-09 13:08:00,98.35,98.37,98.345,98.365,934000006.0
2009-06-09 13:09:00,98.355,98.37,98.35,98.35,523600002.0
2009-06-09 13:10:00,98.35,98.385,98.34,98.35,800999996.0
2009-06-09 13:11:00,98.345,98.39,98.34,98.38,879599995.0
2009-06-09 13:12:00,98.38,98.39,98.35,98.375,807800004.0
2009-06-09 13:13:00,98.37,98.38,98.37,98.375,355200002.0
2009-06-09 13:14:00,98.375,98.405,98.375,98.39,978999993.0
2009-06-09 13:15:00,98.39,98.39,98.335,98.335,474799999.0
2009-06-09 13:16:00,98.335,98.365,98.335,98.36,541200004.0
2009-06-09 13:17:00,98.365,98.365,98.345,98.355,720600001.0
2009-06-09 13:18:00,98.35,98.36,98.335,98.335,307200001.0
2009-06-09 13:19:00,98.335,98.34,98.335,98.335,586400000.0
2009-06-09 13:20:00,98.335,98.355,98.285,98.305,998600001.0
2009-06-09 13:21:00,98.305,98.315,98.25,98.275,1055800009.0
2009-06-09 13:22:00,98.275,98.275,98.245,98.265,886200003.0
2009-06-09 13:23:00,98.275,98.285,98.265,98.285,323200008.0
2009-06-09 13:24:00,98.285,98.295,98.285,98.285,427000000.0
2009-06-09 13:25:00,98.285,98.295,98.25,98.25,757000004.0
2009-06-09 13:26:00,98.245,98.255,98.2,98.205,850399998.0
2009-06-09 13:27:00,98.205,98.215,98.175,98.205,796999999.0
2009-06-09 13:28:00,98.205,98.22,98.205,98.205,770400003.0
2009-06-09 13:29:00,98.2,98.2,98.16,98.165,835800003.0
2009-06-09 13:30:00,98.165,98.165,98.135,98.145,745000004.0
2009-06-09 13:31:00,98.145,98.205,98.145,98.165,751700001.0
2009-06-09 13:32:00,98.165,98.175,98.14,98.155,624400001.0
2009-06-09 13:33:00,98.15,98.16,98.145,98.155,643000002.0
2009-06-09 13:34:00,98.155,98.17,98.13,98.145,797500000.0
2009-06-09 13:35:00,98.145,98.165,98.125,98.125,873600005.0
2009-06-09 13:36:00,98.13,98.135,98.105,98.135,659600004.0
2009-06-09 13:37:00,98.135,98.14,98.115,98.115,677200005.0
2009-06-09 13:38:00,98.125,98.155,98.125,98.145,533199999.0
2009-06-09 13:39:00,98.145,98.155,98.14,98.145,538500001.0
2009-06-09 13:40:00,98.145,98.15,98.12,98.135,332800000.0
2009-06-09 13:41:00,98.135,98.145,98.105,98.125,572200002.0
2009-06-09 13:42:00,98.12,98.145,98.115,98.12,493600001.0
2009-06-09 13:43:00,98.12,98.155,98.12,98.14,893999996.0
2009-06-09 13:44:00,98.14,98.155,98.135,98.135,691199998.0
2009-06-09 13:45:00,98.135,98.15,98.135,98.14,795600005.0
2009-06-09 13:46:00,98.145,98.145,98.115,98.125,624800004.0
2009-06-09 13:47:00,98.125,98.145,98.115,98.125,929400002.0
2009-06-09 13:48:00,98.125,98.165,98.125,98.155,691000003.0
2009-06-09 13:49:00,98.16,98.165,98.085,98.09,618799999.0
2009-06-09 13:50:00,98.09,98.095,98.07,98.07,588200001.0
2009-06-09 13:51:00,98.07,98.07,97.985,97.995,896400001.0
2009-06-09 13:52:00,97.995,98.0,97.895,97.925,822200000.0
2009-06-09 13:53:00,97.92,97.97,97.91,97.965,892600002.0
2009-06-09 13:54:00,97.965,98.03,97.955,98.015,915799999.0
2009-06-09 13:55:00,98.015,98.03,98.005,98.01,1008300001.0
2009-06-09 13:56:00,98.005,98.025,98.005,98.015,979999997.0
2009-06-09 13:57:00,98.015,98.02,97.97,98.01,1125000003.0
2009-06-09 13:58:00,98.005,98.035,98.005,98.035,545200001.0
2009-06-09 13:59:00,98.025,98.095,98.025,98.095,1164800001.0
2009-06-09 14:00:00,98.095,98.105,98.065,98.065,919599999.0
2009-06-09 14:01:00,98.065,98.08,98.06,98.08,848400003.0
2009-06-09 14:02:00,98.085,98.115,98.065,98.105,781400001.0
2009-06-09 14:03:00,98.105,98.115,98.09,98.1,560000002.0
2009-06-09 14:04:00,98.095,98.115,98.09,98.105,663399998.0
2009-06-09 14:05:00,98.105,98.14,98.1,98.13,738800004.0
2009-06-09 14:06:00,98.125,98.13,98.12,98.12,710999999.0
2009-06-09 14:07:00,98.115,98.115,98.085,98.095,737400008.0
2009-06-09 14:08:00,98.095,98.14,98.095,98.13,1089599993.0
2009-06-09 14:09:00,98.135,98.135,98.105,98.105,560799998.0
2009-06-09 14:10:00,98.11,98.11,98.075,98.085,655400001.0
2009-06-09 14:11:00,98.085,98.095,98.075,98.08,667000003.0
2009-06-09 14:12:00,98.08,98.08,98.045,98.055,754000001.0
2009-06-09 14:13:00,98.055,98.06,98.0,98.01,1270199996.0
2009-06-09 14:14:00,98.01,98.025,97.97,97.975,943199999.0
2009-06-09 14:15:00,97.975,98.01,97.975,98.005,800800002.0
2009-06-09 14:16:00,98.005,98.06,98.005,98.06,385600000.0
2009-06-09 14:17:00,98.06,98.09,98.05,98.085,518200003.0
2009-06-09 14:18:00,98.085,98.105,98.035,98.055,593199999.0
2009-06-09 14:19:00,98.055,98.07,98.04,98.05,965400000.0
2009-06-09 14:20:00,98.05,98.07,98.015,98.02,948600000.0
2009-06-09 14:21:00,98.02,98.025,98.02,98.02,227200000.0
2009-06-09 14:22:00,98.025,98.025,98.0,98.0,304800000.0
2009-06-09 14:23:00,97.995,98.04,97.995,98.015,660000001.0
2009-06-09 14:24:00,98.015,98.015,97.995,98.01,692400004.0
2009-06-09 14:25:00,98.005,98.015,97.975,98.0,738400001.0
2009-06-09 14:26:00,98.0,98.0,97.985,97.985,392400001.0
2009-06-09 14:27:00,97.995,98.005,97.985,97.995,662399995.0
2009-06-09 14:28:00,97.995,97.995,97.945,97.945,878200000.0
2009-06-09 14:29:00,97.945,97.98,97.935,97.975,723599999.0
2009-06-09 14:30:00,97.975,98.015,97.965,97.965,763600001.0
2009-06-09 14:31:00,97.965,97.98,97.965,97.975,687199998.0
2009-06-09 14:32:00,97.975,98.01,97.965,97.995,544799996.0
2009-06-09 14:33:00,97.995,98.005,97.995,97.995,243200004.0
2009-06-09 14:34:00,98.0,98.005,97.98,97.995,556800003.0
2009-06-09 14:35:00,98.0,98.005,97.97,97.98,466800000.0
2009-06-09 14:36:00,97.98,98.0,97.98,98.0,671800001.0
2009-06-09 14:37:00,97.995,98.025,97.995,98.015,900800004.0
2009-06-09 14:38:00,98.01,98.035,98.005,98.025,986599995.0
2009-06-09 14:39:00,98.025,98.08,98.025,98.055,847999997.0
2009-06-09 14:40:00,98.055,98.075,98.02,98.03,658699999.0
2009-06-09 14:41:00,98.03,98.055,98.03,98.035,935999994.0
2009-06-09 14:42:00,98.04,98.04,97.995,98.025,689000005.0
2009-06-09 14:43:00,98.025,98.03,97.995,98.0,623200000.0
2009-06-09 14:44:00,98.0,98.0,97.965,97.985,777399997.0
2009-06-09 14:45:00,97.975,97.985,97.955,97.975,1088800001.0
2009-06-09 14:46:00,97.975,98.005,97.975,97.985,768399997.0
2009-06-09 14:47:00,97.985,97.995,97.965,97.975,465600003.0
2009-06-09 14:48:00,97.975,97.985,97.935,97.945,952199995.0
2009-06-09 14:49:00,97.945,97.96,97.94,97.94,719999998.0
2009-06-09 14:50:00,97.95,97.95,97.815,97.815,759999997.0
2009-06-09 14:51:00,97.815,97.83,97.675,97.71,1112900001.0
2009-06-09 14:52:00,97.71,97.76,97.71,97.755,596400001.0
2009-06-09 14:53:00,97.755,97.76,97.69,97.695,971799998.0
2009-06-09 14:54:00,97.695,97.735,97.685,97.685,1218299995.0
2009-06-09 14:55:00,97.685,97.715,97.67,97.675,1198799998.0
2009-06-09 14:56:00,97.68,97.695,97.645,97.685,1284400011.0
2009-06-09 14:57:00,97.69,97.72,97.68,97.705,1138200000.0
2009-06-09 14:58:00,97.71,97.75,97.7,97.745,440999999.0
2009-06-09 14:59:00,97.745,97.75,97.725,97.74,680800002.0
2009-06-09 15:00:00,97.74,97.74,97.72,97.735,1088499999.0
2009-06-09 15:01:00,97.735,97.77,97.735,97.77,573799999.0
2009-06-09 15:02:00,97.77,97.775,97.76,97.765,718000001.0
2009-06-09 15:03:00,97.76,97.81,97.76,97.775,714799997.0
2009-06-09 15:04:00,97.775,97.81,97.775,97.795,922000001.0
2009-06-09 15:05:00,97.79,97.8,97.785,97.8,818800003.0
2009-06-09 15:06:00,97.8,97.805,97.775,97.78,696600000.0
2009-06-09 15:07:00,97.775,97.8,97.765,97.795,1220000007.0
2009-06-09 15:08:00,97.795,97.8,97.76,97.77,946099999.0
2009-06-09 15:09:00,97.77,97.785,97.765,97.775,422399998.0
2009-06-09 15:10:00,97.775,97.785,97.745,97.75,735200006.0
2009-06-09 15:11:00,97.75,97.75,97.725,97.735,704600004.0
2009-06-09 15:12:00,97.74,97.75,97.73,97.735,592799999.0
2009-06-09 15:13:00,97.725,97.74,97.675,97.715,1115599998.0
2009-06-09 15:14:00,97.715,97.74,97.635,97.645,999000001.0
2009-06-09 15:15:00,97.645,97.65,97.615,97.625,869600000.0
2009-06-09 15:16:00,97.62,97.66,97.595,97.655,808600000.0
2009-06-09 15:17:00,97.655,97.705,97.645,97.7,973000000.0
2009-06-09 15:18:00,97.71,97.72,97.675,97.695,904400000.0
2009-06-09 15:19:00,97.695,97.735,97.695,97.71,1040599997.0
2009-06-09 15:20:00,97.71,97.74,97.695,97.695,1285599999.0
2009-06-09 15:21:00,97.695,97.71,97.655,97.655,809600000.0
2009-06-09 15:22:00,97.66,97.72,97.655,97.705,902900009.0
2009-06-09 15:23:00,97.705,97.71,97.69,97.69,821999999.0
2009-06-09 15:24:00,97.675,97.7,97.675,97.69,720400001.0
2009-06-09 15:25:00,97.695,97.74,97.685,97.735,794600001.0
2009-06-09 15:26:00,97.735,97.74,97.72,97.72,308899998.0
2009-06-09 15:27:00,97.715,97.73,97.65,97.65,605200000.0
2009-06-09 15:28:00,97.66,97.67,97.605,97.61,611000001.0
2009-06-09 15:29:00,97.61,97.645,97.61,97.63,647799999.0
2009-06-09 15:30:00,97.625,97.625,97.59,97.595,1002900002.0
2009-06-09 15:31:00,97.595,97.6,97.55,97.56,676800005.0
2009-06-09 15:32:00,97.57,97.57,97.52,97.55,569400000.0
2009-06-09 15:33:00,97.555,97.62,97.53,97.615,874500000.0
2009-06-09 15:34:00,97.61,97.64,97.61,97.63,400599999.0
2009-06-09 15:35:00,97.635,97.64,97.6,97.61,455100000.0
2009-06-09 15:36:00,97.6,97.63,97.59,97.6,621300001.0
2009-06-09 15:37:00,97.59,97.61,97.565,97.58,531900000.0
2009-06-09 15:38:00,97.585,97.6,97.575,97.575,437599996.0
2009-06-09 15:39:00,97.575,97.59,97.56,97.58,537000001.0
2009-06-09 15:40:00,97.57,97.575,97.55,97.555,569800000.0
2009-06-09 15:41:00,97.555,97.62,97.555,97.615,588400001.0
2009-06-09 15:42:00,97.615,97.625,97.595,97.615,397400000.0
2009-06-09 15:43:00,97.615,97.64,97.615,97.64,380600001.0
2009-06-09 15:44:00,97.64,97.64,97.61,97.62,446099999.0
2009-06-09 15:45:00,97.615,97.69,97.615,97.675,638000000.0
2009-06-09 15:46:00,97.68,97.68,97.635,97.66,450799998.0
2009-06-09 15:47:00,97.66,97.68,97.66,97.675,268800000.0
2009-06-09 15:48:00,97.675,97.69,97.675,97.675,466000000.0
2009-06-09 15:49:00,97.675,97.68,97.675,97.675,344600000.0
2009-06-09 15:50:00,97.67,97.67,97.615,97.64,773400001.0
2009-06-09 15:51:00,97.635,97.665,97.625,97.66,392600004.0
2009-06-09 15:52:00,97.66,97.69,97.655,97.67,402000001.0
2009-06-09 15:53:00,97.67,97.69,97.67,97.69,386600002.0
2009-06-09 15:54:00,97.69,97.69,97.67,97.675,529200001.0
2009-06-09 15:55:00,97.67,97.67,97.63,97.64,435000001.0
2009-06-09 15:56:00,97.645,97.655,97.635,97.65,412200001.0
2009-06-09 15:57:00,97.65,97.67,97.645,97.655,612599998.0
2009-06-09 15:58:00,97.655,97.655,97.63,97.645,444800001.0
2009-06-09 15:59:00,97.64,97.65,97.625,97.625,726600000.0
2009-06-09 16:00:00,97.635,97.67,97.635,97.635,343800000.0
2009-06-09 16:01:00,97.635,97.65,97.62,97.625,442199999.0
2009-06-09 16:02:00,97.625,97.63,97.58,97.6,950999996.0
2009-06-09 16:03:00,97.6,97.615,97.6,97.615,530400000.0
2009-06-09 16:04:00,97.615,97.635,97.58,97.59,640400000.0
2009-06-09 16:05:00,97.59,97.59,97.52,97.54,1188500005.0
2009-06-09 16:06:00,97.54,97.55,97.53,97.55,625000000.0
2009-06-09 16:07:00,97.545,97.56,97.53,97.555,772200000.0
2009-06-09 16:08:00,97.555,97.605,97.55,97.6,685000002.0
2009-06-09 16:09:00,97.6,97.6,97.56,97.575,588200001.0
2009-06-09 16:10:00,97.575,97.58,97.55,97.565,1050300000.0
2009-06-09 16:11:00,97.565,97.6,97.56,97.56,354600000.0
2009-06-09 16:12:00,97.555,97.555,97.425,97.445,754800002.0
2009-06-09 16:13:00,97.435,97.45,97.39,97.42,814700001.0
2009-06-09 16:14:00,97.415,97.51,97.415,97.5,1029999995.0
2009-06-09 16:15:00,97.5,97.51,97.49,97.5,786400002.0
2009-06-09 16:16:00,97.49,97.5,97.455,97.47,864800002.0
2009-06-09 16:17:00,97.47,97.48,97.43,97.44,791300001.0
2009-06-09 16:18:00,97.44,97.46,97.43,97.44,570800001.0
2009-06-09 16:19:00,97.44,97.5,97.44,97.495,790600000.0
2009-06-09 16:20:00,97.495,97.55,97.49,97.495,853299998.0
2009-06-09 16:21:00,97.495,97.55,97.495,97.55,700200004.0
2009-06-09 16:22:00,97.55,97.56,97.54,97.54,530800001.0
2009-06-09 16:23:00,97.54,97.55,97.54,97.55,439600003.0
2009-06-09 16:24:00,97.535,97.55,97.53,97.535,629599999.0
2009-06-09 16:25:00,97.535,97.545,97.505,97.505,759600003.0
2009-06-09 16:26:00,97.515,97.535,97.505,97.51,655500000.0
2009-06-09 16:27:00,97.505,97.555,97.505,97.54,441200000.0
2009-06-09 16:28:00,97.545,97.545,97.53,97.54,217800000.0
2009-06-09 16:29:00,97.54,97.54,97.515,97.515,164399999.0
2009-06-09 16:30:00,97.515,97.52,97.47,97.49,295300000.0
2009-06-09 16:31:00,97.49,97.5,97.48,97.48,444799999.0
2009-06-09 16:32:00,97.48,97.49,97.425,97.425,687000002.0
2009-06-09 16:33:00,97.43,97.445,97.42,97.44,825400000.0
2009-06-09 16:34:00,97.44,97.46,97.44,97.44,347800000.0
2009-06-09 16:35:00,97.435,97.45,97.365,97.385,460800000.0
2009-06-09 16:36:00,97.385,97.42,97.38,97.405,1031600003.0
2009-06-09 16:37:00,97.405,97.42,97.395,97.41,661000003.0
2009-06-09 16:38:00,97.405,97.43,97.4,97.405,510200003.0
2009-06-09 16:39:00,97.41,97.43,97.395,97.425,571400001.0
2009-06-09 16:40:00,97.425,97.435,97.41,97.425,409400001.0
2009-06-09 16:41:00,97.425,97.435,97.42,97.43,655199999.0
2009-06-09 16:42:00,97.43,97.48,97.425,97.465,462500000.0
2009-06-09 16:43:00,97.465,97.47,97.44,97.46,485600001.0
2009-06-09 16:44:00,97.465,97.47,97.44,97.45,251800000.0
2009-06-09 16:45:00,97.44,97.47,97.44,97.445,426799999.0
2009-06-09 16:46:00,97.445,97.525,97.44,97.49,824800003.0
2009-06-09 16:47:00,97.49,97.49,97.47,97.47,219900000.0
2009-06-09 16:48:00,97.475,97.48,97.47,97.48,624200000.0
2009-06-09 16:49:00,97.48,97.48,97.44,97.44,385400003.0
2009-06-09 16:50:00,97.44,97.44,97.415,97.42,618800000.0
2009-06-09 16:51:00,97.42,97.44,97.41,97.44,710800000.0
2009-06-09 16:52:00,97.44,97.46,97.44,97.46,425399999.0
2009-06-09 16:53:00,97.455,97.48,97.45,97.47,553599992.0
2009-06-09 16:54:00,97.47,97.51,97.47,97.48,452400000.0
2009-06-09 16:55:00,97.48,97.48,97.47,97.48,654800000.0
2009-06-09 16:56:00,97.48,97.49,97.46,97.46,253000000.0
2009-06-09 16:57:00,97.455,97.455,97.43,97.44,169700000.0
2009-06-09 16:58:00,97.44,97.45,97.425,97.435,628400000.0
2009-06-09 16:59:00,97.435,97.485,97.435,97.47,638600001.0
2009-06-09 17:00:00,97.47,97.475,97.44,97.46,778299999.0
2009-06-09 17:01:00,97.455,97.48,97.45,97.47,318000000.0
2009-06-09 17:02:00,97.465,97.475,97.46,97.465,186600000.0
2009-06-09 17:03:00,97.46,97.51,97.45,97.5,258600000.0
2009-06-09 17:04:00,97.49,97.575,97.49,97.57,795600000.0
2009-06-09 17:05:00,97.57,97.57,97.55,97.565,576400002.0
2009-06-09 17:06:00,97.565,97.59,97.53,97.58,825499999.0
2009-06-09 17:07:00,97.58,97.59,97.535,97.56,1102000003.0
2009-06-09 17:08:00,97.555,97.555,97.52,97.525,423199999.0
2009-06-09 17:09:00,97.53,97.53,97.51,97.51,214400000.0
2009-06-09 17:10:00,97.505,97.515,97.49,97.495,477600000.0
2009-06-09 17:11:00,97.5,97.54,97.5,97.52,473200000.0
2009-06-09 17:12:00,97.52,97.525,97.515,97.52,348200001.0
2009-06-09 17:13:00,97.52,97.525,97.51,97.52,377799999.0
2009-06-09 17:14:00,97.52,97.52,97.5,97.515,355700000.0
2009-06-09 17:15:00,97.52,97.52,97.5,97.5,537500001.0
2009-06-09 17:16:00,97.5,97.51,97.495,97.5,259400000.0
2009-06-09 17:17:00,97.5,97.51,97.48,97.51,242000000.0
2009-06-09 17:18:00,97.52,97.54,97.505,97.54,615000001.0
2009-06-09 17:19:00,97.54,97.59,97.535,97.545,659360000.0
2009-06-09 17:20:00,97.55,97.56,97.545,97.56,403400001.0
2009-06-09 17:21:00,97.56,97.58,97.55,97.565,495200000.0
2009-06-09 17:22:00,97.565,97.57,97.55,97.55,493400000.0
2009-06-09 17:23:00,97.545,97.57,97.545,97.55,611999997.0
2009-06-09 17:24:00,97.55,97.56,97.55,97.555,512600001.0
2009-06-09 17:25:00,97.555,97.565,97.55,97.555,666000002.0
2009-06-09 17:26:00,97.555,97.57,97.52,97.54,672299997.0
2009-06-09 17:27:00,97.54,97.56,97.535,97.56,468500000.0
2009-06-09 17:28:00,97.56,97.56,97.53,97.545,1177600009.0
2009-06-09 17:29:00,97.54,97.555,97.52,97.52,842600005.0
2009-06-09 17:30:00,97.56,97.57,97.53,97.54,958799998.0
2009-06-09 17:31:00,97.54,97.555,97.53,97.54,785599999.0
2009-06-09 17:32:00,97.54,97.55,97.54,97.54,482999994.0
2009-06-09 17:33:00,97.55,97.56,97.53,97.56,566799998.0
2009-06-09 17:34:00,97.56,97.56,97.54,97.54,405399999.0
2009-06-09 17:35:00,97.54,97.6,97.54,97.59,738600000.0
2009-06-09 17:36:00,97.59,97.59,97.58,97.58,374800000.0
2009-06-09 17:37:00,97.58,97.58,97.56,97.56,130000001.0
2009-06-09 17:38:00,97.56,97.58,97.535,97.58,535300001.0
2009-06-09 17:39:00,97.59,97.595,97.58,97.58,610399997.0
2009-06-09 17:40:00,97.58,97.595,97.58,97.59,626000000.0
2009-06-09 17:41:00,97.59,97.63,97.59,97.615,993400001.0
2009-06-09 17:42:00,97.61,97.64,97.595,97.63,817000000.0
2009-06-09 17:43:00,97.63,97.64,97.63,97.63,369000000.0
2009-06-09 17:44:00,97.63,97.655,97.62,97.62,873100007.0
2009-06-09 17:45:00,97.62,97.64,97.6,97.605,835799994.0
2009-06-09 17:46:00,97.605,97.605,97.56,97.56,286000000.0
2009-06-09 17:47:00,97.565,97.57,97.56,97.56,530600000.0
2009-06-09 17:48:00,97.57,97.57,97.54,97.545,686400000.0
2009-06-09 17:49:00,97.55,97.565,97.55,97.56,484599997.0
2009-06-09 17:50:00,97.56,97.56,97.55,97.55,586799999.0
2009-06-09 17:51:00,97.55,97.585,97.55,97.57,723600000.0
2009-06-09 17:52:00,97.575,97.595,97.575,97.595,298199999.0
2009-06-09 17:53:00,97.595,97.61,97.595,97.605,183200000.0
2009-06-09 17:54:00,97.605,97.605,97.58,97.59,492999998.0
2009-06-09 17:55:00,97.59,97.595,97.585,97.595,407200000.0
2009-06-09 17:56:00,97.605,97.62,97.595,97.615,239799999.0
2009-06-09 17:57:00,97.62,97.64,97.615,97.64,240400000.0
2009-06-09 17:58:00,97.64,97.645,97.6,97.6,432200000.0
2009-06-09 17:59:00,97.6,97.615,97.6,97.61,322800000.0
2009-06-09 18:00:00,97.605,97.615,97.58,97.59,677899999.0
2009-06-09 18:01:00,97.59,97.6,97.58,97.59,146000000.0
2009-06-09 18:02:00,97.6,97.6,97.58,97.58,234000001.0
2009-06-09 18:03:00,97.575,97.575,97.54,97.56,288100001.0
2009-06-09 18:04:00,97.56,97.56,97.53,97.53,844400003.0
2009-06-09 18:05:00,97.535,97.58,97.535,97.575,544200002.0
2009-06-09 18:06:00,97.57,97.57,97.55,97.56,419799999.0
2009-06-09 18:07:00,97.55,97.59,97.55,97.58,510000001.0
2009-06-09 18:08:00,97.58,97.58,97.55,97.56,495400002.0
2009-06-09 18:09:00,97.56,97.585,97.53,97.585,250500000.0
2009-06-09 18:10:00,97.585,97.585,97.56,97.575,274999999.0
2009-06-09 18:11:00,97.59,97.59,97.58,97.58,438800000.0
2009-06-09 18:12:00,97.58,97.59,97.575,97.58,299400000.0
2009-06-09 18:13:00,97.58,97.585,97.575,97.575,251600001.0
2009-06-09 18:14:00,97.58,97.585,97.575,97.575,279199999.0
2009-06-09 18:15:00,97.58,97.585,97.55,97.575,162600000.0
2009-06-09 18:16:00,97.575,97.58,97.56,97.575,264000001.0
2009-06-09 18:17:00,97.575,97.585,97.575,97.575,325200000.0
2009-06-09 18:18:00,97.575,97.58,97.56,97.565,315599998.0
2009-06-09 18:19:00,97.565,97.58,97.54,97.54,477599999.0
2009-06-09 18:20:00,97.54,97.545,97.48,97.495,422499997.0
2009-06-09 18:21:00,97.5,97.535,97.5,97.525,414600000.0
2009-06-09 18:22:00,97.525,97.535,97.52,97.53,286600000.0
2009-06-09 18:23:00,97.53,97.535,97.525,97.53,426800000.0
2009-06-09 18:24:00,97.525,97.55,97.525,97.54,442600001.0
2009-06-09 18:25:00,97.54,97.54,97.53,97.54,82600000.0
2009-06-09 18:26:00,97.54,97.54,97.5,97.5,265800000.0
2009-06-09 18:27:00,97.5,97.5,97.43,97.43,262300000.0
2009-06-09 18:28:00,97.43,97.46,97.43,97.455,363000000.0
2009-06-09 18:29:00,97.455,97.49,97.455,97.48,595999995.0
2009-06-09 18:30:00,97.48,97.52,97.48,97.51,404800000.0
2009-06-09 18:31:00,97.505,97.51,97.5,97.505,56599999.0
2009-06-09 18:32:00,97.505,97.53,97.5,97.515,403999997.0
2009-06-09 18:33:00,97.52,97.53,97.51,97.515,597400003.0
2009-06-09 18:34:00,97.51,97.525,97.5,97.52,745199996.0
2009-06-09 18:35:00,97.51,97.51,97.505,97.51,97400000.0
2009-06-09 18:36:00,97.51,97.51,97.5,97.505,128100000.0
2009-06-09 18:37:00,97.51,97.51,97.5,97.505,359799990.0
2009-06-09 18:38:00,97.505,97.51,97.5,97.505,607399999.0
2009-06-09 18:39:00,97.5,97.51,97.5,97.5,263399992.0
2009-06-09 18:40:00,97.5,97.53,97.5,97.505,323999999.0
2009-06-09 18:41:00,97.505,97.54,97.5,97.54,254399999.0
2009-06-09 18:42:00,97.54,97.54,97.53,97.54,387599996.0
2009-06-09 18:43:00,97.54,97.54,97.53,97.535,96400000.0
2009-06-09 18:44:00,97.535,97.565,97.535,97.565,183300000.0
2009-06-09 18:45:00,97.565,97.565,97.535,97.535,132000000.0
2009-06-09 18:46:00,97.535,97.535,97.53,97.53,51000000.0
2009-06-09 18:47:00,97.53,97.535,97.525,97.525,148800000.0
2009-06-09 18:48:00,97.525,97.53,97.52,97.525,55600001.0
2009-06-09 18:49:00,97.52,97.52,97.49,97.505,367399999.0
2009-06-09 18:50:00,97.52,97.545,97.515,97.535,87000000.0
2009-06-09 18:51:00,97.54,97.55,97.535,97.545,67200000.0
2009-06-09 18:52:00,97.545,97.55,97.52,97.52,532100000.0
2009-06-09 18:53:00,97.52,97.55,97.51,97.53,452400003.0
2009-06-09 18:54:00,97.535,97.56,97.525,97.56,350800002.0
2009-06-09 18:55:00,97.56,97.57,97.54,97.545,746400000.0
2009-06-09 18:56:00,97.545,97.545,97.53,97.53,456199998.0
2009-06-09 18:57:00,97.53,97.54,97.53,97.53,115399998.0
2009-06-09 18:58:00,97.53,97.545,97.53,97.545,97800000.0
2009-06-09 18:59:00,97.545,97.57,97.545,97.56,715399996.0
2009-06-09 19:00:00,97.56,97.565,97.56,97.56,363200004.0
2009-06-09 19:01:00,97.56,97.56,97.535,97.535,198000001.0
2009-06-09 19:02:00,97.535,97.565,97.535,97.555,303199998.0
2009-06-09 19:03:00,97.555,97.555,97.515,97.54,183800000.0
2009-06-09 19:04:00,97.545,97.56,97.545,97.555,160800000.0
2009-06-09 19:05:00,97.555,97.565,97.55,97.55,90600000.0
2009-06-09 19:06:00,97.555,97.555,97.545,97.545,60200000.0
2009-06-09 19:07:00,97.545,97.56,97.545,97.555,49800000.0
2009-06-09 19:08:00,97.555,97.56,97.555,97.56,30400000.0
2009-06-09 19:09:00,97.56,97.565,97.56,97.565,57800000.0
2009-06-09 19:10:00,97.565,97.61,97.565,97.605,114800000.0
2009-06-09 19:11:00,97.61,97.67,97.61,97.65,287100000.0
2009-06-09 19:12:00,97.65,97.65,97.635,97.635,152500000.0
2009-06-09 19:13:00,97.635,97.705,97.635,97.685,231400000.0
2009-06-09 19:14:00,97.685,97.725,97.675,97.715,199200000.0
2009-06-09 19:15:00,97.715,97.725,97.705,97.715,92800000.0
2009-06-09 19:16:00,97.715,97.72,97.71,97.71,311800000.0
2009-06-09 19:17:00,97.71,97.71,97.69,97.695,325460003.0
2009-06-09 19:18:00,97.695,97.695,97.65,97.665,228700000.0
2009-06-09 19:19:00,97.665,97.69,97.655,97.665,846399997.0
2009-06-09 19:20:00,97.675,97.675,97.65,97.65,85400000.0
2009-06-09 19:21:00,97.645,97.655,97.64,97.645,200400000.0
2009-06-09 19:22:00,97.645,97.65,97.645,97.65,193400000.0
2009-06-09 19:23:00,97.655,97.67,97.655,97.66,189600001.0
2009-06-09 19:24:00,97.665,97.665,97.61,97.615,159800001.0
2009-06-09 19:25:00,97.615,97.625,97.57,97.615,175600000.0
2009-06-09 19:26:00,97.62,97.62,97.585,97.585,216200000.0
2009-06-09 19:27:00,97.585,97.61,97.585,97.61,150600000.0
2009-06-09 19:28:00,97.605,97.605,97.565,97.605,287100001.0
2009-06-09 19:29:00,97.6,97.605,97.6,97.605,218000000.0
2009-06-09 19:30:00,97.605,97.63,97.6,97.615,292800001.0
2009-06-09 19:31:00,97.615,97.625,97.61,97.625,101200000.0
2009-06-09 19:32:00,97.63,97.645,97.625,97.64,113400000.0
2009-06-09 19:33:00,97.64,97.64,97.625,97.625,32600000.0
2009-06-09 19:34:00,97.625,97.63,97.62,97.625,94600000.0
2009-06-09 19:35:00,97.625,97.625,97.61,97.615,111000000.0
2009-06-09 19:36:00,97.615,97.615,97.6,97.605,191800000.0
2009-06-09 19:37:00,97.605,97.61,97.6,97.605,32200000.0
2009-06-09 19:38:00,97.605,97.605,97.605,97.605,8800000.0
2009-06-09 19:39:00,97.605,97.605,97.595,97.6,99600000.0
2009-06-09 19:40:00,97.6,97.615,97.595,97.6,145599999.0
2009-06-09 19:41:00,97.6,97.61,97.6,97.61,43400000.0
2009-06-09 19:42:00,97.615,97.63,97.61,97.615,104400000.0
2009-06-09 19:43:00,97.615,97.615,97.605,97.61,50000000.0
2009-06-09 19:44:00,97.61,97.61,97.6,97.605,54800000.0
2009-06-09 19:45:00,97.605,97.605,97.6,97.6,28000000.0
2009-06-09 19:46:00,97.6,97.6,97.57,97.575,72600000.0
2009-06-09 19:47:00,97.575,97.61,97.57,97.595,271800000.0
2009-06-09 19:48:00,97.595,97.595,97.57,97.57,137200000.0
2009-06-09 19:49:00,97.57,97.57,97.56,97.565,142800000.0
2009-06-09 19:50:00,97.575,97.59,97.575,97.585,142800001.0
2009-06-09 19:51:00,97.585,97.61,97.585,97.61,223800000.0
2009-06-09 19:52:00,97.605,97.615,97.605,97.615,224400000.0
2009-06-09 19:53:00,97.615,97.62,97.605,97.615,163800000.0
2009-06-09 19:54:00,97.615,97.63,97.61,97.61,110000000.0
2009-06-09 19:55:00,97.625,97.68,97.625,97.67,286000000.0
2009-06-09 19:56:00,97.66,97.675,97.635,97.665,253000000.0
2009-06-09 19:57:00,97.67,97.685,97.64,97.645,320199999.0
2009-06-09 19:58:00,97.65,97.655,97.645,97.645,55400000.0
2009-06-09 19:59:00,97.645,97.645,97.63,97.635,39400000.0
2009-06-09 20:00:00,97.635,97.64,97.63,97.63,125200000.0
2009-06-09 20:01:00,97.63,97.64,97.63,97.63,96400000.0
2009-06-09 20:02:00,97.63,97.635,97.625,97.635,59000000.0
2009-06-09 20:03:00,97.635,97.635,97.62,97.625,340799999.0
2009-06-09 20:04:00,97.635,97.635,97.625,97.635,101800000.0
2009-06-09 20:05:00,97.635,97.645,97.625,97.645,123400000.0
2009-06-09 20:06:00,97.645,97.645,97.63,97.64,62400001.0
2009-06-09 20:07:00,97.64,97.64,97.64,97.64,9800000.0
2009-06-09 20:08:00,97.635,97.64,97.62,97.62,252800001.0
2009-06-09 20:09:00,97.625,97.635,97.62,97.635,179800000.0
2009-06-09 20:10:00,97.63,97.65,97.62,97.625,133200000.0
2009-06-09 20:11:00,97.625,97.63,97.6,97.6,200400000.0
2009-06-09 20:12:00,97.6,97.625,97.6,97.615,191600000.0
2009-06-09 20:13:00,97.615,97.63,97.615,97.63,97600000.0
2009-06-09 20:14:00,97.63,97.64,97.63,97.64,46200000.0
2009-06-09 20:15:00,97.64,97.65,97.64,97.645,71000000.0
2009-06-09 20:16:00,97.645,97.665,97.645,97.65,144100000.0
2009-06-09 20:17:00,97.645,97.66,97.645,97.655,197200000.0
2009-06-09 20:18:00,97.65,97.65,97.635,97.645,258200000.0
2009-06-09 20:19:00,97.64,97.665,97.64,97.66,164600000.0
2009-06-09 20:20:00,97.66,97.66,97.535,97.56,356559999.0
2009-06-09 20:21:00,97.57,97.58,97.56,97.565,232200000.0
2009-06-09 20:22:00,97.565,97.57,97.535,97.555,179000000.0
2009-06-09 20:23:00,97.555,97.555,97.53,97.54,368400001.0
2009-06-09 20:24:00,97.54,97.545,97.48,97.5,411100000.0
2009-06-09 20:25:00,97.5,97.5,97.47,97.475,349800000.0
2009-06-09 20:26:00,97.47,97.47,97.41,97.41,337600001.0
2009-06-09 20:27:00,97.41,97.435,97.41,97.43,269000000.0
2009-06-09 20:28:00,97.425,97.43,97.31,97.315,761100005.0
2009-06-09 20:29:00,97.315,97.34,97.3,97.305,318900001.0
2009-06-09 20:30:00,97.305,97.32,97.25,97.28,313000000.0
2009-06-09 20:31:00,97.275,97.275,97.255,97.27,227400000.0
2009-06-09 20:32:00,97.27,97.295,97.26,97.29,551200001.0
2009-06-09 20:33:00,97.29,97.335,97.275,97.28,729999999.0
2009-06-09 20:34:00,97.28,97.285,97.255,97.255,382400001.0
2009-06-09 20:35:00,97.255,97.285,97.25,97.285,253599999.0
2009-06-09 20:36:00,97.285,97.29,97.27,97.28,460200001.0
2009-06-09 20:37:00,97.28,97.28,97.265,97.27,369900000.0
2009-06-09 20:38:00,97.275,97.28,97.255,97.27,338000001.0
2009-06-09 20:39:00,97.27,97.27,97.265,97.265,70400000.0
2009-06-09 20:40:00,97.265,97.265,97.25,97.255,425000000.0
2009-06-09 20:41:00,97.255,97.28,97.255,97.28,211200000.0
2009-06-09 20:42:00,97.285,97.31,97.275,97.305,323999997.0
2009-06-09 20:43:00,97.31,97.32,97.295,97.31,310859998.0
2009-06-09 20:44:00,97.32,97.34,97.31,97.335,261800000.0
2009-06-09 20:45:00,97.33,97.33,97.31,97.325,100800000.0
2009-06-09 20:46:00,97.32,97.325,97.305,97.31,100800000.0
2009-06-09 20:47:00,97.31,97.32,97.275,97.285,296300001.0
2009-06-09 20:48:00,97.28,97.285,97.275,97.28,43800000.0
2009-06-09 20:49:00,97.285,97.31,97.275,97.31,198800000.0
2009-06-09 20:50:00,97.31,97.35,97.31,97.33,243600000.0
2009-06-09 20:51:00,97.335,97.37,97.33,97.365,367800000.0
2009-06-09 20:52:00,97.365,97.39,97.365,97.385,281000001.0
2009-06-09 20:53:00,97.385,97.42,97.385,97.4,198600000.0
2009-06-09 20:54:00,97.4,97.42,97.38,97.405,349800001.0
2009-06-09 20:55:00,97.4,97.45,97.4,97.445,356259999.0
2009-06-09 20:56:00,97.45,97.45,97.42,97.42,406800000.0
2009-06-09 20:57:00,97.415,97.415,97.38,97.395,334800003.0
2009-06-09 20:58:00,97.395,97.445,97.385,97.43,372400001.0
2009-06-09 20:59:00,97.425,97.425,97.405,97.415,558000002.0
2009-06-09 21:00:00,97.415,97.415,97.345,97.345,413800000.0
2009-06-09 21:01:00,97.34,97.37,97.335,97.35,265200001.0
2009-06-09 21:02:00,97.355,97.385,97.355,97.375,259100001.0
2009-06-09 21:03:00,97.375,97.38,97.355,97.355,273200001.0
2009-06-09 21:04:00,97.355,97.36,97.35,97.35,264600000.0
2009-06-09 21:05:00,97.35,97.36,97.35,97.355,91600000.0
2009-06-09 21:06:00,97.36,97.36,97.355,97.355,570999986.0
2009-06-09 21:07:00,97.355,97.37,97.355,97.355,130999999.0
2009-06-09 21:08:00,97.355,97.36,97.355,97.355,75800000.0
2009-06-09 21:09:00,97.355,97.37,97.355,97.36,41600000.0
2009-06-09 21:10:00,97.36,97.365,97.35,97.35,92000000.0
2009-06-09 21:11:00,97.35,97.375,97.35,97.365,134200000.0
2009-06-09 21:12:00,97.365,97.375,97.36,97.365,51600000.0
2009-06-09 21:13:00,97.36,97.365,97.36,97.365,149200000.0
2009-06-09 21:14:00,97.36,97.365,97.35,97.355,140999999.0
2009-06-09 21:15:00,97.355,97.36,97.35,97.36,118800000.0
2009-06-09 21:16:00,97.36,97.37,97.36,97.37,81000000.0
2009-06-09 21:17:00,97.37,97.405,97.365,97.395,130400000.0
2009-06-09 21:18:00,97.39,97.4,97.38,97.385,291399999.0
2009-06-09 21:19:00,97.385,97.41,97.385,97.41,338000000.0
2009-06-09 21:20:00,97.405,97.41,97.39,97.395,217000000.0
2009-06-09 21:21:00,97.39,97.41,97.39,97.41,185400000.0
2009-06-09 21:22:00,97.41,97.43,97.41,97.43,267599999.0
2009-06-09 21:23:00,97.43,97.43,97.42,97.425,214600000.0
2009-06-09 21:24:00,97.43,97.435,97.41,97.41,372800001.0
2009-06-09 21:25:00,97.415,97.43,97.41,97.43,271000000.0
2009-06-09 21:26:00,97.43,97.43,97.415,97.425,269399999.0
2009-06-09 21:27:00,97.425,97.425,97.41,97.41,141400000.0
2009-06-09 21:28:00,97.405,97.41,97.405,97.405,81200000.0
2009-06-09 21:29:00,97.405,97.41,97.39,97.41,235200000.0
2009-06-09 21:30:00,97.41,97.43,97.41,97.425,152600001.0
2009-06-09 21:31:00,97.425,97.43,97.415,97.43,224600000.0
2009-06-09 21:32:00,97.43,97.43,97.41,97.425,182000000.0
2009-06-09 21:33:00,97.42,97.425,97.415,97.425,44600000.0
2009-06-09 21:34:00,97.425,97.43,97.425,97.43,80800000.0
2009-06-09 21:35:00,97.44,97.44,97.425,97.425,207000000.0
2009-06-09 21:36:00,97.425,97.43,97.395,97.4,398000000.0
2009-06-09 21:37:00,97.4,97.4,97.37,97.385,262600000.0
2009-06-09 21:38:00,97.385,97.39,97.365,97.365,163800000.0
2009-06-09 21:39:00,97.365,97.375,97.36,97.36,115200000.0
2009-06-09 21:40:00,97.36,97.375,97.36,97.37,128600000.0
2009-06-09 21:41:00,97.37,97.385,97.37,97.375,193800000.0
2009-06-09 21:42:00,97.38,97.38,97.37,97.375,169400000.0
2009-06-09 21:43:00,97.375,97.38,97.365,97.38,104800000.0
2009-06-09 21:44:00,97.385,97.395,97.385,97.385,175400000.0
2009-06-09 21:45:00,97.39,97.39,97.385,97.385,14400000.0
2009-06-09 21:46:00,97.39,97.425,97.39,97.415,207800000.0
2009-06-09 21:47:00,97.42,97.45,97.415,97.435,345400000.0
2009-06-09 21:48:00,97.435,97.435,97.425,97.43,60600000.0
2009-06-09 21:49:00,97.43,97.435,97.42,97.435,49900000.0
2009-06-09 21:50:00,97.435,97.44,97.435,97.435,55600000.0
2009-06-09 21:51:00,97.425,97.45,97.425,97.45,89900000.0
2009-06-09 21:52:00,97.45,97.45,97.445,97.45,55400000.0
2009-06-09 21:53:00,97.44,97.44,97.43,97.43,84200000.0
2009-06-09 21:54:00,97.425,97.425,97.415,97.42,72200000.0
2009-06-09 21:55:00,97.42,97.42,97.405,97.41,104200000.0
2009-06-09 21:56:00,97.405,97.415,97.405,97.41,112600000.0
2009-06-09 21:57:00,97.41,97.42,97.38,97.38,99000000.0
2009-06-09 21:58:00,97.38,97.38,97.365,97.365,74000000.0
2009-06-09 21:59:00,97.37,97.38,97.36,97.38,126500000.0
2009-06-09 22:00:00,97.38,97.38,97.37,97.375,44000000.0
2009-06-09 22:01:00,97.37,97.37,97.365,97.37,55400000.0
2009-06-09 22:02:00,97.37,97.375,97.365,97.365,5800000.0
2009-06-09 22:03:00,97.375,97.39,97.375,97.385,15200000.0
2009-06-09 22:04:00,97.38,97.385,97.37,97.38,71000000.0
2009-06-09 22:05:00,97.375,97.375,97.375,97.375,1000000.0
2009-06-09 22:06:00,97.37,97.38,97.37,97.37,24800000.0
2009-06-09 22:07:00,97.38,97.38,97.37,97.38,51800000.0
2009-06-09 22:08:00,97.375,97.38,97.375,97.375,13400000.0
2009-06-09 22:09:00,97.375,97.395,97.37,97.395,124000000.0
2009-06-09 22:10:00,97.395,97.395,97.395,97.395,32000000.0
2009-06-09 22:11:00,97.395,97.405,97.395,97.405,35400000.0
2009-06-09 22:12:00,97.405,97.41,97.405,97.405,11200000.0
2009-06-09 22:13:00,97.405,97.41,97.405,97.405,6000000.0
2009-06-09 22:14:00,97.405,97.405,97.405,97.405,6000000.0
2009-06-09 22:15:00,97.405,97.43,97.405,97.43,31400000.0
2009-06-09 22:16:00,97.43,97.44,97.42,97.42,51600000.0
2009-06-09 22:17:00,97.42,97.43,97.415,97.42,73600000.0
2009-06-09 22:18:00,97.425,97.425,97.42,97.425,69000000.0
2009-06-09 22:19:00,97.425,97.425,97.42,97.42,26000000.0
2009-06-09 22:20:00,97.42,97.42,97.395,97.4,82200000.0
2009-06-09 22:21:00,97.4,97.405,97.395,97.395,26200000.0
2009-06-09 22:22:00,97.405,97.405,97.405,97.405,14400000.0
2009-06-09 22:23:00,97.405,97.41,97.405,97.405,20800000.0
2009-06-09 22:24:00,97.405,97.41,97.405,97.405,120800000.0
2009-06-09 22:25:00,97.405,97.41,97.395,97.395,30600000.0
2009-06-09 22:26:00,97.395,97.395,97.395,97.395,6000000.0
2009-06-09 22:27:00,97.39,97.395,97.389,97.395,37400000.0
2009-06-09 22:28:00,97.4,97.4,97.385,97.395,37400000.0
2009-06-09 22:29:00,97.4,97.41,97.395,97.41,33000000.0
2009-06-09 22:30:00,97.41,97.415,97.395,97.395,19200000.0
2009-06-09 22:31:00,97.4,97.41,97.39,97.4,134500000.0
2009-06-09 22:32:00,97.4,97.4,97.375,97.375,17000000.0
2009-06-09 22:33:00,97.38,97.38,97.375,97.375,18200000.0
2009-06-09 22:34:00,97.37,97.375,97.37,97.375,7800000.0
2009-06-09 22:35:00,97.385,97.385,97.385,97.385,1000000.0
2009-06-09 22:36:00,97.39,97.39,97.39,97.39,9600000.0
2009-06-09 22:37:00,97.385,97.395,97.385,97.385,23000000.0
2009-06-09 22:38:00,97.385,97.39,97.385,97.385,11200000.0
2009-06-09 22:39:00,97.39,97.39,97.375,97.385,39600000.0
2009-06-09 22:40:00,97.39,97.39,97.385,97.39,45000000.0
2009-06-09 22:41:00,97.39,97.39,97.375,97.375,32600000.0
2009-06-09 22:42:00,97.38,97.39,97.375,97.375,20800000.0
2009-06-09 22:43:00,97.38,97.385,97.375,97.375,25800000.0
2009-06-09 22:44:00,97.375,97.38,97.375,97.38,15400000.0
2009-06-09 22:45:00,97.38,97.38,97.37,97.375,88200000.0
2009-06-09 22:46:00,97.375,97.385,97.375,97.385,51800000.0
2009-06-09 22:47:00,97.385,97.385,97.385,97.385,3000000.0
2009-06-09 22:48:00,97.4,97.4,97.4,97.4,4800000.0
2009-06-09 22:49:00,97.405,97.41,97.395,97.4,87800000.0
2009-06-09 22:50:00,97.4,97.415,97.4,97.415,60000000.0
2009-06-09 22:51:00,97.415,97.415,97.39,97.405,35600000.0
2009-06-09 22:52:00,97.41,97.415,97.395,97.395,42400000.0
2009-06-09 22:53:00,97.395,97.395,97.375,97.38,43200000.0
2009-06-09 22:54:00,97.37,97.375,97.365,97.375,35000000.0
2009-06-09 22:55:00,97.385,97.425,97.385,97.425,6800000.0
2009-06-09 22:56:00,97.41,97.41,97.41,97.41,9800000.0
2009-06-09 22:57:00,97.41,97.41,97.385,97.4,31000000.0
2009-06-09 22:58:00,97.4,97.405,97.37,97.395,96600000.0
2009-06-09 22:59:00,97.395,97.4,97.355,97.37,131200000.0
2009-06-09 23:00:00,97.36,97.37,97.34,97.34,102000000.0
2009-06-09 23:01:00,97.335,97.335,97.335,97.335,14400000.0
2009-06-09 23:02:00,97.34,97.34,97.34,97.34,3200000.0
2009-06-09 23:03:00,97.34,97.34,97.34,97.34,4800000.0
2009-06-09 23:04:00,97.337,97.338,97.337,97.338,3200000.0
2009-06-09 23:05:00,97.34,97.34,97.34,97.34,3200000.0
2009-06-09 23:06:00,97.34,97.35,97.33,97.35,16400000.0
2009-06-09 23:07:00,97.35,97.375,97.335,97.355,55600000.0
2009-06-09 23:08:00,97.355,97.36,97.355,97.36,14400000.0
2009-06-09 23:09:00,97.355,97.365,97.355,97.365,13200000.0
2009-06-09 23:10:00,97.37,97.37,97.365,97.37,8800000.0
2009-06-09 23:11:00,97.36,97.361,97.359,97.361,5000000.0
2009-06-09 23:12:00,97.366,97.366,97.365,97.366,5000000.0
2009-06-09 23:13:00,97.361,97.361,97.361,97.361,5000000.0
2009-06-09 23:14:00,97.368,97.368,97.368,97.368,5000000.0
2009-06-09 23:15:00,97.356,97.361,97.356,97.361,5000000.0
2009-06-09 23:16:00,97.37,97.37,97.363,97.363,5000000.0
2009-06-09 23:17:00,97.365,97.365,97.365,97.365,5000000.0
2009-06-09 23:18:00,97.38,97.385,97.38,97.385,25600000.0
2009-06-09 23:19:00,97.385,97.385,97.38,97.38,19200000.0
2009-06-09 23:20:00,97.385,97.385,97.385,97.385,9600000.0
2009-06-09 23:21:00,97.385,97.385,97.37,97.37,6400000.0
2009-06-09 23:22:00,97.365,97.375,97.365,97.375,24200000.0
2009-06-09 23:23:00,97.365,97.365,97.365,97.365,7800000.0
2009-06-09 23:24:00,97.37,97.38,97.37,97.38,7800000.0
2009-06-09 23:26:00,97.37,97.37,97.37,97.37,1200000.0
2009-06-09 23:27:00,97.361,97.361,97.361,97.361,4400000.0
2009-06-09 23:28:00,97.37,97.37,97.37,97.37,4400000.0
2009-06-09 23:29:00,97.37,97.38,97.37,97.38,4400000.0
2009-06-09 23:30:00,97.385,97.385,97.385,97.385,4800000.0
2009-06-09 23:31:00,97.38,97.385,97.38,97.385,15600000.0
2009-06-09 23:32:00,97.385,97.385,97.38,97.385,6400000.0
2009-06-09 23:33:00,97.385,97.405,97.385,97.405,27500000.0
2009-06-09 23:34:00,97.405,97.405,97.405,97.405,3200000.0
2009-06-09 23:35:00,97.4,97.4,97.4,97.4,1600000.0
2009-06-09 23:36:00,97.405,97.415,97.39,97.39,27900000.0
2009-06-09 23:37:00,97.39,97.39,97.39,97.39,1000000.0
2009-06-09 23:38:00,97.39,97.395,97.39,97.395,98000000.0
2009-06-09 23:39:00,97.395,97.4,97.395,97.4,24600000.0
2009-06-09 23:40:00,97.4,97.4,97.4,97.4,1000000.0
2009-06-09 23:41:00,97.391,97.398,97.391,97.396,2000000.0
2009-06-09 23:42:00,97.4,97.4,97.4,97.4,2000000.0
2009-06-09 23:43:00,97.4,97.4,97.4,97.4,3000000.0
2009-06-09 23:45:00,97.4,97.4,97.395,97.395,14200000.0
2009-06-09 23:46:00,97.395,97.395,97.395,97.395,21000000.0
2009-06-09 23:47:00,97.395,97.395,97.395,97.395,1000000.0
2009-06-09 23:48:00,97.395,97.395,97.395,97.395,29000000.0
2009-06-09 23:49:00,97.395,97.41,97.395,97.405,38200000.0
2009-06-09 23:50:00,97.405,97.405,97.395,97.405,16000000.0
2009-06-09 23:51:00,97.395,97.395,97.395,97.395,71200000.0
2009-06-09 23:52:00,97.395,97.405,97.395,97.4,36400000.0
2009-06-09 23:53:00,97.4,97.4,97.4,97.4,3000000.0
2009-06-09 23:54:00,97.4,97.405,97.4,97.405,13000000.0
2009-06-09 23:55:00,97.405,97.405,97.405,97.405,23000000.0
2009-06-09 23:56:00,97.405,97.415,97.395,97.4,237400000.0
2009-06-09 23:57:00,97.4,97.4,97.4,97.4,22000000.0
2009-06-09 23:58:00,97.4,97.4,97.4,97.4,2000000.0
2009-06-09 23:59:00,97.395,97.395,97.395,97.395,15000000.0
2009-06-10 00:00:00,97.395,97.395,97.395,97.395,5000000.0
2009-06-10 00:01:00,97.395,97.395,97.385,97.385,20600000.0
2009-06-10 00:02:00,97.385,97.385,97.385,97.385,34000000.0
2009-06-10 00:03:00,97.385,97.385,97.385,97.385,2000000.0
2009-06-10 00:04:00,97.385,97.385,97.385,97.385,1000000.0
2009-06-10 00:05:00,97.385,97.385,97.385,97.385,3000000.0
2009-06-10 00:06:00,97.385,97.385,97.385,97.385,6000000.0
2009-06-10 00:07:00,97.385,97.385,97.385,97.385,27800000.0
2009-06-10 00:08:00,97.385,97.385,97.375,97.38,168800000.0
2009-06-10 00:09:00,97.38,97.38,97.37,97.37,27600000.0
2009-06-10 00:10:00,97.37,97.38,97.36,97.36,97600000.0
2009-06-10 00:11:00,97.36,97.38,97.36,97.375,123600000.0
2009-06-10 00:12:00,97.375,97.38,97.375,97.38,29000000.0
2009-06-10 00:13:00,97.38,97.38,97.36,97.36,183000000.0
2009-06-10 00:14:00,97.36,97.36,97.34,97.34,152600000.0
2009-06-10 00:15:00,97.34,97.34,97.34,97.34,5800000.0
2009-06-10 00:16:00,97.345,97.395,97.345,97.39,42800000.0
2009-06-10 00:17:00,97.39,97.39,97.39,97.39,90400000.0
2009-06-10 00:18:00,97.39,97.4,97.39,97.4,12800000.0
2009-06-10 00:19:00,97.405,97.435,97.4,97.405,370559998.0
2009-06-10 00:20:00,97.405,97.43,97.405,97.43,131200000.0
2009-06-10 00:21:00,97.43,97.43,97.43,97.43,69000000.0
2009-06-10 00:22:00,97.43,97.43,97.43,97.43,157800000.0
2009-06-10 00:23:00,97.43,97.44,97.43,97.43,103600000.0
2009-06-10 00:24:00,97.44,97.455,97.43,97.43,201200002.0
2009-06-10 00:25:00,97.43,97.43,97.425,97.43,35400000.0
2009-06-10 00:26:00,97.43,97.44,97.43,97.43,141000000.0
2009-06-10 00:27:00,97.435,97.435,97.43,97.43,44600000.0
2009-06-10 00:28:00,97.43,97.43,97.43,97.43,71800000.0
2009-06-10 00:29:00,97.44,97.445,97.415,97.44,154400001.0
2009-06-10 00:30:00,97.44,97.45,97.43,97.43,363000004.0
2009-06-10 00:31:00,97.43,97.45,97.42,97.425,385599999.0
2009-06-10 00:32:00,97.42,97.43,97.42,97.425,156000000.0
2009-06-10 00:33:00,97.44,97.455,97.42,97.42,139800000.0
2009-06-10 00:34:00,97.43,97.432,97.43,97.432,4400000.0
2009-06-10 00:35:00,97.43,97.43,97.43,97.43,4400000.0
2009-06-10 00:36:00,97.44,97.44,97.43,97.44,26600000.0
2009-06-10 00:37:00,97.42,97.42,97.42,97.42,24000000.0
2009-06-10 00:38:00,97.42,97.42,97.42,97.42,20800000.0
2009-06-10 00:39:00,97.42,97.43,97.42,97.42,30200000.0
2009-06-10 00:40:00,97.43,97.43,97.41,97.42,53400000.0
2009-06-10 00:41:00,97.42,97.43,97.41,97.42,82600000.0
2009-06-10 00:42:00,97.415,97.42,97.41,97.42,89600000.0
2009-06-10 00:43:00,97.415,97.415,97.41,97.41,38400000.0
2009-06-10 00:44:00,97.403,97.403,97.402,97.402,308200000.0
2009-06-10 00:45:00,97.405,97.41,97.38,97.38,308200000.0
2009-06-10 00:46:00,97.38,97.39,97.38,97.39,85800000.0
2009-06-10 00:47:00,97.39,97.39,97.38,97.39,83600000.0
2009-06-10 00:48:00,97.39,97.4,97.38,97.4,44800000.0
2009-06-10 00:50:00,97.398,97.398,97.398,97.398,60800000.0
2009-06-10 00:51:00,97.4,97.4,97.4,97.4,60800000.0
2009-06-10 00:52:00,97.4,97.4,97.4,97.4,46400000.0
2009-06-10 00:53:00,97.4,97.42,97.4,97.405,196000001.0
2009-06-10 00:54:00,97.42,97.435,97.405,97.41,186599998.0
2009-06-10 00:55:00,97.41,97.44,97.41,97.43,175400000.0
2009-06-10 00:56:00,97.43,97.435,97.43,97.43,42600000.0
2009-06-10 00:57:00,97.45,97.45,97.425,97.425,137399999.0
2009-06-10 00:58:00,97.425,97.5,97.425,97.485,600599997.0
2009-06-10 00:59:00,97.48,97.49,97.46,97.48,458999999.0
2009-06-10 01:00:00,97.48,97.48,97.465,97.48,248400000.0
2009-06-10 01:01:00,97.47,97.48,97.465,97.47,180599999.0
2009-06-10 01:02:00,97.47,97.475,97.47,97.475,16000000.0
2009-06-10 01:03:00,97.475,97.475,97.475,97.475,8000000.0
2009-06-10 01:04:00,97.48,97.48,97.48,97.48,33600000.0
2009-06-10 01:05:00,97.48,97.48,97.46,97.48,79599999.0
2009-06-10 01:06:00,97.48,97.48,97.48,97.48,72000000.0
2009-06-10 01:07:00,97.48,97.48,97.47,97.47,52800000.0
2009-06-10 01:08:00,97.47,97.47,97.47,97.47,4800000.0
2009-06-10 01:09:00,97.47,97.47,97.47,97.47,14400000.0
2009-06-10 01:10:00,97.47,97.47,97.47,97.47,4800000.0
2009-06-10 01:11:00,97.46,97.46,97.46,97.46,44800000.0
2009-06-10 01:12:00,97.46,97.47,97.46,97.47,9600000.0
2009-06-10 01:13:00,97.463,97.465,97.463,97.465,28200000.0
2009-06-10 01:14:00,97.46,97.465,97.46,97.465,28200000.0
2009-06-10 01:15:00,97.465,97.465,97.455,97.455,126400000.0
2009-06-10 01:16:00,97.45,97.46,97.45,97.46,121800000.0
2009-06-10 01:17:00,97.46,97.46,97.455,97.455,11200000.0
2009-06-10 01:18:00,97.455,97.455,97.45,97.45,17600000.0
2009-06-10 01:19:00,97.45,97.47,97.45,97.455,123400000.0
2009-06-10 01:20:00,97.455,97.455,97.44,97.44,185000000.0
2009-06-10 01:21:00,97.44,97.455,97.44,97.445,212599998.0
2009-06-10 01:22:00,97.45,97.45,97.44,97.44,12200000.0
2009-06-10 01:23:00,97.44,97.455,97.43,97.455,258400001.0
2009-06-10 01:24:00,97.45,97.455,97.44,97.455,330400000.0
2009-06-10 01:25:00,97.45,97.45,97.445,97.45,46000001.0
2009-06-10 01:26:00,97.45,97.46,97.45,97.455,92400000.0
2009-06-10 01:27:00,97.455,97.455,97.455,97.455,38400000.0
2009-06-10 01:28:00,97.455,97.455,97.455,97.455,16000000.0
2009-06-10 01:29:00,97.46,97.46,97.45,97.45,51400000.0
2009-06-10 01:30:00,97.445,97.455,97.445,97.45,76199998.0
2009-06-10 01:31:00,97.45,97.45,97.445,97.445,98200000.0
2009-06-10 01:32:00,97.45,97.45,97.445,97.45,6600000.0
2009-06-10 01:33:00,97.442,97.443,97.437,97.437,7000000.0
2009-06-10 01:34:00,97.445,97.45,97.445,97.45,7000000.0
2009-06-10 01:35:00,97.45,97.45,97.445,97.45,24400000.0
2009-06-10 01:36:00,97.445,97.465,97.445,97.455,107000000.0
2009-06-10 01:37:00,97.455,97.456,97.455,97.456,1000000.0
2009-06-10 01:38:00,97.455,97.455,97.455,97.455,1000000.0
2009-06-10 01:39:00,97.445,97.445,97.445,97.445,4600000.0
2009-06-10 01:40:00,97.445,97.445,97.44,97.44,6800000.0
2009-06-10 01:41:00,97.445,97.445,97.43,97.435,55200000.0
2009-06-10 01:42:00,97.435,97.45,97.43,97.45,266800000.0
2009-06-10 01:43:00,97.45,97.46,97.445,97.455,101800000.0
2009-06-10 01:44:00,97.455,97.46,97.455,97.455,81800001.0
2009-06-10 01:45:00,97.465,97.47,97.455,97.46,338400000.0
2009-06-10 01:46:00,97.46,97.465,97.455,97.455,166200001.0
2009-06-10 01:47:00,97.46,97.46,97.45,97.455,72800000.0
2009-06-10 01:48:00,97.455,97.455,97.45,97.45,200000001.0
2009-06-10 01:49:00,97.455,97.455,97.44,97.44,83200000.0
2009-06-10 01:50:00,97.44,97.47,97.41,97.425,186400000.0
2009-06-10 01:51:00,97.425,97.455,97.425,97.445,272800000.0
2009-06-10 01:52:00,97.445,97.45,97.44,97.44,100800000.0
2009-06-10 01:53:00,97.44,97.44,97.44,97.44,155200000.0
2009-06-10 01:54:00,97.44,97.45,97.435,97.445,121800001.0
2009-06-10 01:55:00,97.445,97.445,97.445,97.445,11200000.0
2009-06-10 01:56:00,97.445,97.445,97.44,97.445,45600000.0
2009-06-10 01:57:00,97.445,97.445,97.425,97.425,264400000.0
2009-06-10 01:58:00,97.425,97.43,97.425,97.425,41000000.0
2009-06-10 01:59:00,97.42,97.435,97.4,97.415,235200000.0
2009-06-10 02:00:00,97.405,97.43,97.345,97.36,270000000.0
2009-06-10 02:01:00,97.36,97.37,97.345,97.37,446399994.0
2009-06-10 02:02:00,97.37,97.395,97.365,97.395,518399999.0
2009-06-10 02:03:00,97.395,97.395,97.375,97.385,332200001.0
2009-06-10 02:04:00,97.385,97.39,97.37,97.37,265600000.0
2009-06-10 02:05:00,97.37,97.375,97.355,97.36,468999998.0
2009-06-10 02:06:00,97.36,97.365,97.345,97.35,391800001.0
2009-06-10 02:07:00,97.355,97.355,97.325,97.33,539200001.0
2009-06-10 02:08:00,97.33,97.345,97.325,97.33,304200001.0
2009-06-10 02:09:00,97.335,97.34,97.32,97.335,418000000.0
2009-06-10 02:10:00,97.335,97.34,97.32,97.325,493000001.0
2009-06-10 02:11:00,97.325,97.335,97.315,97.325,198800000.0
2009-06-10 02:12:00,97.325,97.355,97.305,97.345,445800000.0
2009-06-10 02:13:00,97.335,97.355,97.325,97.325,695800000.0
2009-06-10 02:14:00,97.325,97.34,97.325,97.335,472600000.0
2009-06-10 02:15:00,97.345,97.355,97.345,97.355,184800000.0
2009-06-10 02:16:00,97.355,97.375,97.345,97.345,299600000.0
2009-06-10 02:17:00,97.345,97.355,97.335,97.345,185199999.0
2009-06-10 02:18:00,97.345,97.345,97.325,97.335,297600000.0
2009-06-10 02:19:00,97.335,97.35,97.33,97.345,130199999.0
2009-06-10 02:20:00,97.345,97.35,97.34,97.345,255000000.0
2009-06-10 02:21:00,97.345,97.345,97.31,97.32,194600000.0
2009-06-10 02:22:00,97.32,97.335,97.295,97.32,459800000.0
2009-06-10 02:23:00,97.32,97.32,97.28,97.295,251500000.0
2009-06-10 02:24:00,97.295,97.315,97.295,97.305,442800000.0
2009-06-10 02:25:00,97.305,97.31,97.3,97.305,228400001.0
2009-06-10 02:26:00,97.305,97.32,97.305,97.315,194800000.0
2009-06-10 02:27:00,97.315,97.315,97.275,97.275,225600000.0
2009-06-10 02:28:00,97.275,97.29,97.265,97.265,509599997.0
2009-06-10 02:29:00,97.27,97.29,97.27,97.27,228800000.0
2009-06-10 02:30:00,97.27,97.28,97.24,97.275,659800001.0
2009-06-10 02:31:00,97.28,97.295,97.265,97.265,212200000.0
2009-06-10 02:32:00,97.265,97.285,97.255,97.28,221600000.0
2009-06-10 02:33:00,97.275,97.295,97.27,97.29,388000000.0
2009-06-10 02:34:00,97.29,97.31,97.285,97.285,405399999.0
2009-06-10 02:35:00,97.29,97.305,97.285,97.3,252200000.0
2009-06-10 02:36:00,97.295,97.32,97.29,97.315,287800000.0
2009-06-10 02:37:00,97.315,97.32,97.31,97.31,324800000.0
2009-06-10 02:38:00,97.31,97.31,97.29,97.29,306000000.0
2009-06-10 02:39:00,97.3,97.32,97.3,97.32,225200000.0
2009-06-10 02:40:00,97.32,97.335,97.32,97.335,335600000.0
2009-06-10 02:41:00,97.33,97.345,97.32,97.32,233200000.0
2009-06-10 02:42:00,97.32,97.34,97.32,97.33,217200000.0
2009-06-10 02:43:00,97.33,97.34,97.33,97.34,190000000.0
2009-06-10 02:44:00,97.335,97.34,97.3,97.315,266200000.0
2009-06-10 02:45:00,97.315,97.315,97.295,97.295,325599996.0
2009-06-10 02:46:00,97.295,97.31,97.295,97.305,361799996.0
2009-06-10 02:47:00,97.305,97.305,97.285,97.295,793400004.0
2009-06-10 02:48:00,97.295,97.3,97.285,97.295,517100000.0
2009-06-10 02:49:00,97.295,97.3,97.275,97.275,688000003.0
2009-06-10 02:50:00,97.28,97.29,97.265,97.27,385500000.0
2009-06-10 02:51:00,97.27,97.29,97.265,97.29,528999997.0
2009-06-10 02:52:00,97.285,97.29,97.26,97.26,574700000.0
2009-06-10 02:53:00,97.26,97.265,97.225,97.235,521600000.0
2009-06-10 02:54:00,97.235,97.235,97.19,97.19,662600008.0
2009-06-10 02:55:00,97.18,97.215,97.16,97.175,1052699997.0
2009-06-10 02:56:00,97.19,97.205,97.15,97.15,597000004.0
2009-06-10 02:57:00,97.15,97.185,97.15,97.165,316599998.0
2009-06-10 02:58:00,97.165,97.175,97.155,97.155,439600002.0
2009-06-10 02:59:00,97.155,97.16,97.145,97.155,803600002.0
2009-06-10 03:00:00,97.155,97.19,97.155,97.19,438000000.0
2009-06-10 03:01:00,97.19,97.205,97.18,97.185,427600000.0
2009-06-10 03:02:00,97.19,97.19,97.145,97.145,437400001.0
2009-06-10 03:03:00,97.15,97.16,97.145,97.16,270400000.0
2009-06-10 03:04:00,97.16,97.18,97.155,97.18,260800000.0
2009-06-10 03:05:00,97.18,97.18,97.14,97.14,132800000.0
2009-06-10 03:06:00,97.14,97.145,97.105,97.11,442200002.0
2009-06-10 03:07:00,97.105,97.12,97.085,97.12,445800000.0
2009-06-10 03:08:00,97.12,97.13,97.11,97.13,235200000.0
2009-06-10 03:09:00,97.135,97.14,97.115,97.115,243600000.0
2009-06-10 03:10:00,97.115,97.14,97.115,97.12,331800000.0
2009-06-10 03:11:00,97.12,97.15,97.12,97.15,462199999.0
2009-06-10 03:12:00,97.15,97.185,97.145,97.16,410199998.0
2009-06-10 03:13:00,97.155,97.19,97.155,97.19,157700000.0
2009-06-10 03:14:00,97.19,97.2,97.16,97.165,135000000.0
2009-06-10 03:15:00,97.16,97.175,97.16,97.17,81600000.0
2009-06-10 03:16:00,97.17,97.17,97.16,97.165,209400000.0
2009-06-10 03:17:00,97.165,97.195,97.165,97.18,453399998.0
2009-06-10 03:18:00,97.18,97.2,97.18,97.2,516200000.0
2009-06-10 03:19:00,97.205,97.23,97.205,97.22,499999999.0
2009-06-10 03:20:00,97.215,97.25,97.21,97.25,808600004.0
2009-06-10 03:21:00,97.25,97.255,97.225,97.245,589600000.0
2009-06-10 03:22:00,97.24,97.255,97.24,97.245,192200000.0
2009-06-10 03:23:00,97.255,97.26,97.25,97.255,372200002.0
2009-06-10 03:24:00,97.26,97.3,97.255,97.3,897199995.0
2009-06-10 03:25:00,97.3,97.325,97.285,97.295,1361399993.0
2009-06-10 03:26:00,97.295,97.325,97.285,97.31,480200000.0
2009-06-10 03:27:00,97.31,97.325,97.31,97.315,752200000.0
2009-06-10 03:28:00,97.315,97.32,97.305,97.31,663199995.0
2009-06-10 03:29:00,97.31,97.315,97.3,97.3,126199999.0
2009-06-10 03:30:00,97.3,97.3,97.275,97.285,834000000.0
2009-06-10 03:31:00,97.29,97.3,97.28,97.29,475900000.0
2009-06-10 03:32:00,97.29,97.335,97.285,97.315,642799995.0
2009-06-10 03:33:00,97.315,97.315,97.28,97.285,949900000.0
2009-06-10 03:34:00,97.285,97.29,97.27,97.27,809800013.0
2009-06-10 03:35:00,97.275,97.275,97.25,97.265,522400000.0
2009-06-10 03:36:00,97.26,97.28,97.255,97.27,540000001.0
2009-06-10 03:37:00,97.27,97.27,97.26,97.27,243000000.0
2009-06-10 03:38:00,97.27,97.27,97.245,97.255,261200000.0
2009-06-10 03:39:00,97.25,97.285,97.25,97.27,368600000.0
2009-06-10 03:40:00,97.275,97.275,97.265,97.27,149000000.0
2009-06-10 03:41:00,97.265,97.29,97.265,97.28,139000000.0
2009-06-10 03:42:00,97.28,97.28,97.25,97.255,254400000.0
2009-06-10 03:43:00,97.255,97.255,97.255,97.255,22400000.0
2009-06-10 03:44:00,97.255,97.255,97.255,97.255,30400000.0
2009-06-10 03:45:00,97.26,97.26,97.25,97.255,159800000.0
2009-06-10 03:46:00,97.26,97.27,97.25,97.255,182000000.0
2009-06-10 03:47:00,97.26,97.26,97.25,97.26,205200000.0
2009-06-10 03:48:00,97.26,97.29,97.26,97.29,225600000.0
2009-06-10 03:49:00,97.295,97.315,97.295,97.305,443200000.0
2009-06-10 03:50:00,97.305,97.315,97.305,97.315,244200000.0
2009-06-10 03:51:00,97.315,97.335,97.3,97.315,719499993.0
2009-06-10 03:52:00,97.31,97.325,97.3,97.305,919800001.0
2009-06-10 03:53:00,97.305,97.305,97.285,97.295,814599995.0
2009-06-10 03:54:00,97.3,97.33,97.3,97.305,543399995.0
2009-06-10 03:55:00,97.305,97.365,97.305,97.345,472199998.0
2009-06-10 03:56:00,97.345,97.36,97.33,97.345,561900003.0
2009-06-10 03:57:00,97.355,97.355,97.345,97.35,430000003.0
2009-06-10 03:58:00,97.35,97.38,97.34,97.38,804399999.0
2009-06-10 03:59:00,97.38,97.395,97.38,97.395,572799996.0
2009-06-10 04:00:00,97.395,97.405,97.385,97.405,858799995.0
2009-06-10 04:01:00,97.4,97.4,97.385,97.385,649199998.0
2009-06-10 04:02:00,97.39,97.4,97.37,97.375,925299994.0
2009-06-10 04:03:00,97.38,97.395,97.38,97.385,276999999.0
2009-06-10 04:04:00,97.38,97.39,97.38,97.39,398399999.0
2009-06-10 04:05:00,97.385,97.39,97.38,97.39,289400000.0
2009-06-10 04:06:00,97.39,97.395,97.38,97.39,260400000.0
2009-06-10 04:07:00,97.385,97.41,97.385,97.395,393600000.0
2009-06-10 04:08:00,97.4,97.405,97.39,97.4,110200000.0
2009-06-10 04:09:00,97.395,97.395,97.39,97.39,48400000.0
2009-06-10 04:10:00,97.39,97.39,97.38,97.38,143200000.0
2009-06-10 04:11:00,97.38,97.38,97.38,97.38,16000000.0
2009-06-10 04:12:00,97.38,97.405,97.38,97.4,108600000.0
2009-06-10 04:13:00,97.4,97.435,97.4,97.435,283200000.0
2009-06-10 04:14:00,97.435,97.435,97.41,97.41,343400001.0
2009-06-10 04:15:00,97.41,97.43,97.41,97.41,500000002.0
2009-06-10 04:16:00,97.41,97.485,97.41,97.485,424000000.0
2009-06-10 04:17:00,97.495,97.505,97.48,97.5,707599999.0
2009-06-10 04:18:00,97.505,97.505,97.47,97.495,554799998.0
2009-06-10 04:19:00,97.485,97.5,97.48,97.49,316000001.0
2009-06-10 04:20:00,97.49,97.5,97.48,97.485,499200001.0
2009-06-10 04:21:00,97.485,97.53,97.485,97.515,838399998.0
2009-06-10 04:22:00,97.52,97.555,97.52,97.525,767600000.0
2009-06-10 04:23:00,97.52,97.55,97.52,97.535,351999999.0
2009-06-10 04:24:00,97.535,97.535,97.505,97.51,299399999.0
2009-06-10 04:25:00,97.515,97.52,97.495,97.515,1107799993.0
2009-06-10 04:26:00,97.515,97.52,97.505,97.515,316599999.0
2009-06-10 04:27:00,97.525,97.545,97.515,97.535,344399998.0
2009-06-10 04:28:00,97.535,97.535,97.52,97.525,276200000.0
2009-06-10 04:29:00,97.525,97.525,97.51,97.52,697899998.0
2009-06-10 04:30:00,97.52,97.525,97.515,97.52,539399999.0
2009-06-10 04:31:00,97.52,97.525,97.515,97.515,372599996.0
2009-06-10 04:32:00,97.52,97.52,97.505,97.505,556600003.0
2009-06-10 04:33:00,97.505,97.505,97.5,97.505,691599999.0
2009-06-10 04:34:00,97.5,97.5,97.49,97.495,426600001.0
2009-06-10 04:35:00,97.495,97.5,97.48,97.48,839999992.0
2009-06-10 04:36:00,97.48,97.48,97.465,97.47,328100002.0
2009-06-10 04:37:00,97.47,97.47,97.455,97.455,516400001.0
2009-06-10 04:38:00,97.455,97.46,97.45,97.455,510999994.0
2009-06-10 04:39:00,97.45,97.46,97.435,97.455,631700000.0
2009-06-10 04:40:00,97.455,97.47,97.44,97.46,399000002.0
2009-06-10 04:41:00,97.47,97.49,97.47,97.48,259600000.0
2009-06-10 04:42:00,97.48,97.48,97.465,97.47,209000000.0
2009-06-10 04:43:00,97.48,97.485,97.475,97.475,87200000.0
2009-06-10 04:44:00,97.475,97.49,97.465,97.48,408600002.0
2009-06-10 04:45:00,97.48,97.49,97.48,97.49,193999995.0
2009-06-10 04:46:00,97.49,97.49,97.485,97.485,152199998.0
2009-06-10 04:47:00,97.485,97.5,97.485,97.49,383799998.0
2009-06-10 04:48:00,97.49,97.5,97.465,97.465,274199997.0
2009-06-10 04:49:00,97.47,97.49,97.47,97.49,227200000.0
2009-06-10 04:50:00,97.49,97.49,97.485,97.49,73000000.0
2009-06-10 04:51:00,97.49,97.49,97.485,97.49,80000000.0
2009-06-10 04:52:00,97.49,97.495,97.48,97.495,367599997.0
2009-06-10 04:53:00,97.49,97.51,97.49,97.51,154200002.0
2009-06-10 04:54:00,97.515,97.515,97.51,97.515,584400002.0
2009-06-10 04:55:00,97.51,97.545,97.51,97.54,951300000.0
2009-06-10 04:56:00,97.54,97.545,97.54,97.545,657799996.0
2009-06-10 04:57:00,97.54,97.54,97.53,97.54,216600001.0
2009-06-10 04:58:00,97.54,97.545,97.54,97.545,57800000.0
2009-06-10 04:59:00,97.545,97.55,97.54,97.545,105399998.0
2009-06-10 05:00:00,97.545,97.55,97.515,97.52,78400000.0
2009-06-10 05:01:00,97.52,97.53,97.515,97.525,64400000.0
2009-06-10 05:02:00,97.525,97.545,97.525,97.54,124000000.0
2009-06-10 05:03:00,97.54,97.54,97.52,97.53,190600000.0
2009-06-10 05:04:00,97.53,97.535,97.51,97.52,124200000.0
2009-06-10 05:05:00,97.51,97.52,97.505,97.52,365600001.0
2009-06-10 05:06:00,97.52,97.56,97.52,97.545,327799999.0
2009-06-10 05:07:00,97.545,97.55,97.54,97.55,360600003.0
2009-06-10 05:08:00,97.545,97.57,97.535,97.57,375999996.0
2009-06-10 05:09:00,97.57,97.59,97.57,97.575,160400000.0
2009-06-10 05:10:00,97.575,97.61,97.565,97.61,235200000.0
2009-06-10 05:11:00,97.615,97.63,97.595,97.61,251400000.0
2009-06-10 05:12:00,97.585,97.59,97.575,97.58,72599999.0
2009-06-10 05:13:00,97.58,97.59,97.565,97.575,182000000.0
2009-06-10 05:14:00,97.575,97.58,97.56,97.58,166500000.0
2009-06-10 05:15:00,97.58,97.58,97.57,97.58,218200000.0
2009-06-10 05:16:00,97.578,97.58,97.574,97.58,8600000.0
2009-06-10 05:17:00,97.585,97.59,97.585,97.59,8600000.0
2009-06-10 05:18:00,97.59,97.605,97.59,97.6,176200000.0
2009-06-10 05:19:00,97.6,97.6,97.565,97.565,186599999.0
2009-06-10 05:20:00,97.565,97.59,97.56,97.59,170200000.0
2009-06-10 05:21:00,97.59,97.635,97.59,97.61,475100000.0
2009-06-10 05:22:00,97.61,97.62,97.6,97.605,289400000.0
2009-06-10 05:23:00,97.6,97.625,97.6,97.62,383399998.0
2009-06-10 05:24:00,97.62,97.62,97.61,97.62,175400000.0
2009-06-10 05:25:00,97.62,97.63,97.615,97.63,145400000.0
2009-06-10 05:26:00,97.63,97.63,97.62,97.62,37000000.0
2009-06-10 05:27:00,97.62,97.62,97.6,97.6,111800000.0
2009-06-10 05:28:00,97.6,97.61,97.595,97.61,183400000.0
2009-06-10 05:29:00,97.61,97.61,97.59,97.59,141000000.0
2009-06-10 05:30:00,97.59,97.59,97.565,97.58,382400001.0
2009-06-10 05:31:00,97.58,97.58,97.57,97.575,309200002.0
2009-06-10 05:32:00,97.59,97.615,97.59,97.615,328799999.0
2009-06-10 05:33:00,97.615,97.63,97.615,97.615,208200000.0
2009-06-10 05:34:00,97.62,97.62,97.615,97.615,297200001.0
2009-06-10 05:35:00,97.62,97.63,97.615,97.62,388800000.0
2009-06-10 05:36:00,97.62,97.625,97.615,97.615,430600001.0
2009-06-10 05:37:00,97.62,97.625,97.605,97.605,266000000.0
2009-06-10 05:38:00,97.61,97.62,97.605,97.62,408000000.0
2009-06-10 05:39:00,97.62,97.62,97.61,97.61,96600000.0
2009-06-10 05:40:00,97.61,97.615,97.595,97.6,129600000.0
2009-06-10 05:41:00,97.6,97.61,97.59,97.605,136800000.0
2009-06-10 05:42:00,97.605,97.61,97.6,97.61,145000001.0
2009-06-10 05:43:00,97.605,97.61,97.605,97.61,13800000.0
2009-06-10 05:44:00,97.61,97.62,97.61,97.61,64800000.0
2009-06-10 05:45:00,97.61,97.61,97.61,97.61,21000000.0
2009-06-10 05:46:00,97.61,97.61,97.61,97.61,30400000.0
2009-06-10 05:47:00,97.61,97.615,97.61,97.61,80800000.0
2009-06-10 05:48:00,97.61,97.61,97.605,97.605,12200000.0
2009-06-10 05:49:00,97.61,97.615,97.61,97.615,48800000.0
2009-06-10 05:50:00,97.61,97.63,97.61,97.63,151400000.0
2009-06-10 05:51:00,97.63,97.63,97.625,97.63,22400000.0
2009-06-10 05:52:00,97.63,97.63,97.625,97.63,45200000.0
2009-06-10 05:53:00,97.625,97.655,97.625,97.655,188600000.0
2009-06-10 05:54:00,97.655,97.66,97.645,97.645,272199999.0
2009-06-10 05:55:00,97.63,97.645,97.63,97.645,106800000.0
2009-06-10 05:56:00,97.645,97.675,97.645,97.665,846999998.0
2009-06-10 05:57:00,97.665,97.675,97.66,97.665,244299996.0
2009-06-10 05:58:00,97.66,97.665,97.655,97.665,151000000.0
2009-06-10 05:59:00,97.66,97.665,97.655,97.665,180000000.0
2009-06-10 06:00:00,97.665,97.68,97.665,97.675,297799999.0
2009-06-10 06:01:00,97.68,97.69,97.67,97.68,640500002.0
2009-06-10 06:02:00,97.69,97.69,97.675,97.675,399699999.0
2009-06-10 06:03:00,97.675,97.68,97.65,97.67,692500004.0
2009-06-10 06:04:00,97.67,97.67,97.63,97.635,394800002.0
2009-06-10 06:05:00,97.645,97.645,97.64,97.64,71400000.0
2009-06-10 06:06:00,97.64,97.64,97.635,97.635,92400000.0
2009-06-10 06:07:00,97.63,97.63,97.59,97.59,509000000.0
2009-06-10 06:08:00,97.59,97.6,97.58,97.585,326200000.0
2009-06-10 06:09:00,97.585,97.585,97.545,97.57,822000001.0
2009-06-10 06:10:00,97.575,97.585,97.565,97.575,582200001.0
2009-06-10 06:11:00,97.565,97.62,97.565,97.61,313600000.0
2009-06-10 06:12:00,97.61,97.62,97.61,97.61,199000000.0
2009-06-10 06:13:00,97.61,97.61,97.555,97.56,545400000.0
2009-06-10 06:14:00,97.56,97.57,97.56,97.57,62200000.0
2009-06-10 06:15:00,97.57,97.57,97.555,97.56,140200000.0
2009-06-10 06:16:00,97.56,97.56,97.54,97.545,201000000.0
2009-06-10 06:17:00,97.55,97.565,97.535,97.56,321400003.0
2009-06-10 06:18:00,97.56,97.57,97.555,97.555,612800005.0
2009-06-10 06:19:00,97.56,97.56,97.545,97.555,288200000.0
2009-06-10 06:20:00,97.555,97.555,97.535,97.545,223999999.0
2009-06-10 06:21:00,97.545,97.545,97.53,97.53,501800001.0
2009-06-10 06:22:00,97.53,97.53,97.515,97.525,273800003.0
2009-06-10 06:23:00,97.525,97.54,97.52,97.535,340799997.0
2009-06-10 06:24:00,97.54,97.565,97.54,97.565,400599999.0
2009-06-10 06:25:00,97.565,97.57,97.565,97.57,126800000.0
2009-06-10 06:26:00,97.57,97.57,97.565,97.565,147000000.0
2009-06-10 06:27:00,97.555,97.56,97.55,97.56,115200000.0
2009-06-10 06:28:00,97.56,97.58,97.56,97.58,128200000.0
2009-06-10 06:29:00,97.58,97.6,97.58,97.585,228400000.0
2009-06-10 06:30:00,97.585,97.585,97.555,97.565,933699983.0
2009-06-10 06:31:00,97.565,97.58,97.56,97.58,592399996.0
2009-06-10 06:32:00,97.58,97.595,97.58,97.595,35200000.0
2009-06-10 06:33:00,97.595,97.61,97.595,97.6,294199999.0
2009-06-10 06:34:00,97.6,97.605,97.58,97.585,776200003.0
2009-06-10 06:35:00,97.585,97.595,97.585,97.59,198000000.0
2009-06-10 06:36:00,97.6,97.6,97.6,97.6,99800000.0
2009-06-10 06:37:00,97.6,97.625,97.6,97.62,388800000.0
2009-06-10 06:38:00,97.62,97.63,97.62,97.63,240200000.0
2009-06-10 06:39:00,97.62,97.63,97.62,97.62,330400000.0
2009-06-10 06:40:00,97.625,97.63,97.6,97.625,971200009.0
2009-06-10 06:41:00,97.625,97.63,97.615,97.62,399800004.0
2009-06-10 06:42:00,97.62,97.625,97.59,97.605,490999996.0
2009-06-10 06:43:00,97.605,97.615,97.595,97.615,1213799998.0
2009-06-10 06:44:00,97.62,97.625,97.6,97.605,708199994.0
2009-06-10 06:45:00,97.605,97.625,97.59,97.6,1176400002.0
2009-06-10 06:46:00,97.6,97.615,97.595,97.605,1133200003.0
2009-06-10 06:47:00,97.605,97.605,97.585,97.595,601600000.0
2009-06-10 06:48:00,97.585,97.59,97.57,97.58,693199998.0
2009-06-10 06:49:00,97.58,97.58,97.555,97.555,347199994.0
2009-06-10 06:50:00,97.555,97.555,97.54,97.54,468600004.0
2009-06-10 06:51:00,97.54,97.55,97.54,97.545,185400000.0
2009-06-10 06:52:00,97.545,97.545,97.545,97.545,223799998.0
2009-06-10 06:53:00,97.545,97.55,97.535,97.55,190200000.0
2009-06-10 06:54:00,97.545,97.55,97.535,97.54,353399998.0
2009-06-10 06:55:00,97.55,97.55,97.545,97.545,220199999.0
2009-06-10 06:56:00,97.545,97.555,97.545,97.55,245800000.0
2009-06-10 06:57:00,97.55,97.555,97.545,97.555,277200000.0
2009-06-10 06:58:00,97.555,97.56,97.55,97.555,521000002.0
2009-06-10 06:59:00,97.555,97.565,97.54,97.555,590199995.0
2009-06-10 07:00:00,97.555,97.585,97.555,97.555,1349799999.0
2009-06-10 07:01:00,97.555,97.565,97.545,97.555,631199990.0
2009-06-10 07:02:00,97.56,97.585,97.56,97.575,558599997.0
2009-06-10 07:03:00,97.57,97.585,97.565,97.565,173400000.0
2009-06-10 07:04:00,97.565,97.575,97.55,97.57,497400000.0
2009-06-10 07:05:00,97.565,97.58,97.555,97.57,938599993.0
2009-06-10 07:06:00,97.565,97.57,97.555,97.555,307599999.0
2009-06-10 07:07:00,97.555,97.565,97.555,97.555,268599996.0
2009-06-10 07:08:00,97.555,97.555,97.555,97.555,50400000.0
2009-06-10 07:09:00,97.555,97.555,97.545,97.545,161800000.0
2009-06-10 07:10:00,97.545,97.555,97.545,97.555,24000000.0
2009-06-10 07:11:00,97.555,97.555,97.55,97.55,27200000.0
2009-06-10 07:12:00,97.545,97.59,97.545,97.58,410200000.0
2009-06-10 07:13:00,97.58,97.58,97.555,97.555,568400006.0
2009-06-10 07:14:00,97.56,97.57,97.555,97.555,842399998.0
2009-06-10 07:15:00,97.555,97.575,97.555,97.565,420600003.0
2009-06-10 07:16:00,97.57,97.575,97.565,97.57,528399998.0
2009-06-10 07:17:00,97.565,97.61,97.565,97.61,736199999.0
2009-06-10 07:18:00,97.61,97.615,97.585,97.585,454400000.0
2009-06-10 07:19:00,97.59,97.6,97.565,97.57,694000003.0
2009-06-10 07:20:00,97.565,97.575,97.565,97.575,88000000.0
2009-06-10 07:21:00,97.575,97.615,97.575,97.6,588600003.0
2009-06-10 07:22:00,97.6,97.635,97.59,97.625,592499995.0
2009-06-10 07:23:00,97.625,97.635,97.605,97.605,633800009.0
2009-06-10 07:24:00,97.595,97.62,97.585,97.605,978799998.0
2009-06-10 07:25:00,97.605,97.625,97.6,97.625,579200000.0
2009-06-10 07:26:00,97.62,97.64,97.62,97.64,510400002.0
2009-06-10 07:27:00,97.64,97.66,97.64,97.645,553000006.0
2009-06-10 07:28:00,97.65,97.68,97.645,97.675,1089600005.0
2009-06-10 07:29:00,97.665,97.665,97.6,97.61,842400005.0
2009-06-10 07:30:00,97.61,97.645,97.61,97.64,841599998.0
2009-06-10 07:31:00,97.645,97.66,97.64,97.655,495200000.0
2009-06-10 07:32:00,97.655,97.68,97.65,97.675,302600001.0
2009-06-10 07:33:00,97.645,97.67,97.645,97.65,386800001.0
2009-06-10 07:34:00,97.64,97.64,97.625,97.64,238800000.0
2009-06-10 07:35:00,97.64,97.665,97.64,97.64,364400000.0
2009-06-10 07:36:00,97.645,97.655,97.645,97.655,134800000.0
2009-06-10 07:37:00,97.66,97.715,97.65,97.68,1342299996.0
2009-06-10 07:38:00,97.68,97.71,97.67,97.7,1488000008.0
2009-06-10 07:39:00,97.71,97.72,97.7,97.715,1184299996.0
2009-06-10 07:40:00,97.72,97.72,97.695,97.705,760799999.0
2009-06-10 07:41:00,97.695,97.695,97.65,97.66,913399998.0
2009-06-10 07:42:00,97.655,97.68,97.655,97.68,718399997.0
2009-06-10 07:43:00,97.68,97.68,97.66,97.665,520200000.0
2009-06-10 07:44:00,97.665,97.68,97.665,97.675,419300001.0
2009-06-10 07:45:00,97.67,97.69,97.67,97.69,337599998.0
2009-06-10 07:46:00,97.685,97.7,97.675,97.675,702199998.0
2009-06-10 07:47:00,97.675,97.685,97.655,97.655,1260599999.0
2009-06-10 07:48:00,97.655,97.655,97.63,97.63,778299999.0
2009-06-10 07:49:00,97.63,97.63,97.58,97.59,886300001.0
2009-06-10 07:50:00,97.59,97.61,97.58,97.605,873000000.0
2009-06-10 07:51:00,97.605,97.62,97.595,97.595,533200001.0
2009-06-10 07:52:00,97.595,97.615,97.585,97.585,927000002.0
2009-06-10 07:53:00,97.585,97.585,97.545,97.565,1335699991.0
2009-06-10 07:54:00,97.54,97.56,97.505,97.525,1046500001.0
2009-06-10 07:55:00,97.52,97.53,97.51,97.53,561300000.0
2009-06-10 07:56:00,97.53,97.545,97.53,97.545,462800000.0
2009-06-10 07:57:00,97.545,97.555,97.545,97.555,632000006.0
2009-06-10 07:58:00,97.555,97.57,97.55,97.57,486600001.0
2009-06-10 07:59:00,97.57,97.585,97.57,97.57,424400000.0
2009-06-10 08:00:00,97.57,97.61,97.565,97.605,726400001.0
2009-06-10 08:01:00,97.605,97.615,97.59,97.615,942600004.0
2009-06-10 08:02:00,97.615,97.615,97.595,97.605,894799998.0
2009-06-10 08:03:00,97.605,97.605,97.585,97.59,470600000.0
2009-06-10 08:04:00,97.595,97.625,97.59,97.6,624899997.0
2009-06-10 08:05:00,97.595,97.6,97.575,97.595,497800002.0
2009-06-10 08:06:00,97.59,97.6,97.555,97.555,554100000.0
2009-06-10 08:07:00,97.56,97.56,97.495,97.52,927099999.0
2009-06-10 08:08:00,97.52,97.58,97.52,97.575,800499999.0
2009-06-10 08:09:00,97.57,97.57,97.535,97.56,1032700002.0
2009-06-10 08:10:00,97.545,97.575,97.54,97.565,1104799993.0
2009-06-10 08:11:00,97.56,97.565,97.55,97.56,788000000.0
2009-06-10 08:12:00,97.56,97.58,97.54,97.575,1237400000.0
2009-06-10 08:13:00,97.575,97.62,97.575,97.62,387000001.0
2009-06-10 08:14:00,97.625,97.64,97.6,97.61,409800001.0
2009-06-10 08:15:00,97.61,97.64,97.61,97.615,574199998.0
2009-06-10 08:16:00,97.62,97.625,97.6,97.6,714099996.0
2009-06-10 08:17:00,97.6,97.615,97.6,97.61,487400002.0
2009-06-10 08:18:00,97.61,97.63,97.61,97.63,1021299998.0
2009-06-10 08:19:00,97.63,97.64,97.62,97.62,526200000.0
2009-06-10 08:20:00,97.625,97.63,97.585,97.615,741400000.0
2009-06-10 08:21:00,97.615,97.615,97.585,97.59,1214019732.0
2009-06-10 08:22:00,97.59,97.62,97.59,97.615,946699993.0
2009-06-10 08:23:00,97.615,97.635,97.605,97.605,843600003.0
2009-06-10 08:24:00,97.605,97.615,97.605,97.61,769399999.0
2009-06-10 08:25:00,97.61,97.62,97.585,97.605,468799999.0
2009-06-10 08:26:00,97.6,97.605,97.575,97.595,514000000.0
2009-06-10 08:27:00,97.595,97.595,97.57,97.57,246000001.0
2009-06-10 08:28:00,97.57,97.57,97.535,97.56,560000002.0
2009-06-10 08:29:00,97.56,97.56,97.53,97.53,588500001.0
2009-06-10 08:30:00,97.53,97.54,97.52,97.53,796000001.0
2009-06-10 08:31:00,97.535,97.555,97.53,97.54,828799996.0
2009-06-10 08:32:00,97.54,97.56,97.54,97.545,520800000.0
2009-06-10 08:33:00,97.545,97.595,97.545,97.585,752299998.0
2009-06-10 08:34:00,97.585,97.635,97.58,97.61,495599996.0
2009-06-10 08:35:00,97.615,97.62,97.6,97.605,491599995.0
2009-06-10 08:36:00,97.61,97.635,97.605,97.63,233199998.0
2009-06-10 08:37:00,97.63,97.63,97.61,97.62,689600000.0
2009-06-10 08:38:00,97.625,97.64,97.61,97.635,489800001.0
2009-06-10 08:39:00,97.635,97.68,97.63,97.675,613249999.0
2009-06-10 08:40:00,97.675,97.705,97.675,97.695,1293099998.0
2009-06-10 08:41:00,97.7,97.72,97.685,97.695,1931400001.0
2009-06-10 08:42:00,97.695,97.695,97.67,97.67,1053999997.0
2009-06-10 08:43:00,97.68,97.68,97.645,97.655,964500001.0
2009-06-10 08:44:00,97.655,97.705,97.655,97.695,886600004.0
2009-06-10 08:45:00,97.695,97.725,97.67,97.71,1855099990.0
2009-06-10 08:46:00,97.71,97.71,97.695,97.7,2130400015.0
2009-06-10 08:47:00,97.7,97.7,97.685,97.695,886399993.0
2009-06-10 08:48:00,97.695,97.71,97.69,97.7,1469000007.0
2009-06-10 08:49:00,97.7,97.7,97.67,97.675,695800001.0
2009-06-10 08:50:00,97.675,97.675,97.655,97.66,863599994.0
2009-06-10 08:51:00,97.66,97.67,97.63,97.65,687399999.0
2009-06-10 08:52:00,97.65,97.685,97.64,97.675,358000003.0
2009-06-10 08:53:00,97.67,97.67,97.65,97.66,563200004.0
2009-06-10 08:54:00,97.66,97.665,97.64,97.655,348599996.0
2009-06-10 08:55:00,97.66,97.71,97.655,97.7,1177999999.0
2009-06-10 08:56:00,97.7,97.705,97.665,97.67,1044599997.0
2009-06-10 08:57:00,97.675,97.715,97.65,97.665,860099996.0
2009-06-10 08:58:00,97.665,97.68,97.665,97.675,861299993.0
2009-06-10 08:59:00,97.675,97.685,97.65,97.665,750600001.0
2009-06-10 09:00:00,97.665,97.68,97.65,97.67,740000000.0
2009-06-10 09:01:00,97.67,97.69,97.67,97.69,543600002.0
2009-06-10 09:02:00,97.69,97.71,97.67,97.7,1349800011.0
2009-06-10 09:03:00,97.71,97.725,97.7,97.71,1901800007.0
2009-06-10 09:04:00,97.71,97.715,97.695,97.71,711000006.0
2009-06-10 09:05:00,97.71,97.71,97.695,97.695,691000006.0
2009-06-10 09:06:00,97.695,97.72,97.69,97.715,786199998.0
2009-06-10 09:07:00,97.71,97.72,97.7,97.71,1440799989.0
2009-06-10 09:08:00,97.715,97.715,97.71,97.71,415600003.0
2009-06-10 09:09:00,97.71,97.72,97.705,97.71,685800005.0
2009-06-10 09:10:00,97.715,97.72,97.705,97.715,968999995.0
2009-06-10 09:11:00,97.71,97.72,97.7,97.715,1189599996.0
2009-06-10 09:12:00,97.72,97.72,97.71,97.715,173800003.0
2009-06-10 09:13:00,97.72,97.72,97.705,97.72,271400001.0
2009-06-10 09:14:00,97.72,97.72,97.69,97.69,280000000.0
2009-06-10 09:15:00,97.69,97.705,97.675,97.685,874999997.0
2009-06-10 09:16:00,97.68,97.69,97.68,97.68,361600000.0
2009-06-10 09:17:00,97.68,97.69,97.675,97.68,280400000.0
2009-06-10 09:18:00,97.68,97.68,97.67,97.67,307600000.0
2009-06-10 09:19:00,97.67,97.67,97.645,97.645,718999999.0
2009-06-10 09:20:00,97.645,97.66,97.645,97.66,535999999.0
2009-06-10 09:21:00,97.66,97.66,97.63,97.635,361000000.0
2009-06-10 09:22:00,97.635,97.64,97.625,97.63,229000000.0
2009-06-10 09:23:00,97.625,97.625,97.61,97.615,1309399992.0
2009-06-10 09:24:00,97.615,97.62,97.605,97.61,524199998.0
2009-06-10 09:25:00,97.61,97.625,97.585,97.59,940199992.0
2009-06-10 09:26:00,97.595,97.605,97.575,97.585,817600001.0
2009-06-10 09:27:00,97.595,97.595,97.58,97.585,477599996.0
2009-06-10 09:28:00,97.585,97.585,97.565,97.565,758400000.0
2009-06-10 09:29:00,97.575,97.6,97.55,97.595,621000002.0
2009-06-10 09:30:00,97.595,97.6,97.585,97.6,522200001.0
2009-06-10 09:31:00,97.595,97.605,97.575,97.595,628600000.0
2009-06-10 09:32:00,97.59,97.625,97.58,97.62,633199999.0
2009-06-10 09:33:00,97.625,97.63,97.61,97.615,839999996.0
2009-06-10 09:34:00,97.615,97.63,97.61,97.61,1020000002.0
2009-06-10 09:35:00,97.61,97.63,97.61,97.625,570000002.0
2009-06-10 09:36:00,97.625,97.64,97.615,97.64,694200000.0
2009-06-10 09:37:00,97.635,97.64,97.615,97.63,618200007.0
2009-06-10 09:38:00,97.63,97.66,97.63,97.65,663400002.0
2009-06-10 09:39:00,97.645,97.65,97.63,97.64,461000002.0
2009-06-10 09:40:00,97.64,97.66,97.64,97.65,663600000.0
2009-06-10 09:41:00,97.65,97.655,97.65,97.65,151200000.0
2009-06-10 09:42:00,97.655,97.655,97.64,97.64,249600000.0
2009-06-10 09:43:00,97.635,97.65,97.63,97.64,259800000.0
2009-06-10 09:44:00,97.64,97.66,97.635,97.645,399200000.0
2009-06-10 09:45:00,97.65,97.65,97.635,97.645,437599999.0
2009-06-10 09:46:00,97.645,97.645,97.595,97.6,561600000.0
2009-06-10 09:47:00,97.595,97.615,97.57,97.585,545900002.0
2009-06-10 09:48:00,97.585,97.615,97.57,97.605,781600000.0
2009-06-10 09:49:00,97.605,97.635,97.605,97.61,334800001.0
2009-06-10 09:50:00,97.61,97.62,97.575,97.59,400700000.0
2009-06-10 09:51:00,97.585,97.6,97.57,97.58,295600000.0
2009-06-10 09:52:00,97.565,97.59,97.555,97.57,630400000.0
2009-06-10 09:53:00,97.57,97.605,97.57,97.6,488200000.0
2009-06-10 09:54:00,97.605,97.655,97.605,97.645,560099999.0
2009-06-10 09:55:00,97.65,97.66,97.635,97.645,890900005.0
2009-06-10 09:56:00,97.65,97.66,97.625,97.64,927600003.0
2009-06-10 09:57:00,97.64,97.655,97.615,97.635,639400000.0
2009-06-10 09:58:00,97.635,97.64,97.62,97.63,656199998.0
2009-06-10 09:59:00,97.615,97.615,97.6,97.615,796200003.0
2009-06-10 10:00:00,97.615,97.63,97.61,97.61,456200000.0
2009-06-10 10:01:00,97.615,97.625,97.61,97.615,195400000.0
2009-06-10 10:02:00,97.615,97.63,97.61,97.625,353399996.0
2009-06-10 10:03:00,97.625,97.63,97.615,97.62,256600001.0
2009-06-10 10:04:00,97.62,97.63,97.585,97.625,549300000.0
2009-06-10 10:05:00,97.625,97.635,97.605,97.605,764399996.0
2009-06-10 10:06:00,97.605,97.615,97.595,97.6,440200000.0
2009-06-10 10:07:00,97.6,97.61,97.595,97.61,402600000.0
2009-06-10 10:08:00,97.605,97.605,97.595,97.605,407400007.0
2009-06-10 10:09:00,97.605,97.605,97.595,97.6,496999992.0
2009-06-10 10:10:00,97.585,97.595,97.555,97.555,726399999.0
2009-06-10 10:11:00,97.555,97.575,97.555,97.56,406400002.0
2009-06-10 10:12:00,97.555,97.565,97.535,97.54,633900001.0
2009-06-10 10:13:00,97.54,97.56,97.54,97.55,64000000.0
2009-06-10 10:14:00,97.555,97.565,97.555,97.555,206200000.0
2009-06-10 10:15:00,97.555,97.58,97.555,97.58,317400000.0
2009-06-10 10:16:00,97.58,97.605,97.57,97.585,260800000.0
2009-06-10 10:17:00,97.585,97.585,97.575,97.58,200399999.0
2009-06-10 10:18:00,97.58,97.615,97.58,97.615,435199999.0
2009-06-10 10:19:00,97.605,97.615,97.58,97.58,842799999.0
2009-06-10 10:20:00,97.58,97.58,97.53,97.535,1001600000.0
2009-06-10 10:21:00,97.545,97.555,97.53,97.535,219199999.0
2009-06-10 10:22:00,97.535,97.535,97.495,97.505,824399999.0
2009-06-10 10:23:00,97.505,97.52,97.5,97.515,660600000.0
2009-06-10 10:24:00,97.515,97.54,97.51,97.535,669000000.0
2009-06-10 10:25:00,97.535,97.575,97.535,97.575,645999993.0
2009-06-10 10:26:00,97.575,97.585,97.56,97.565,630000001.0
2009-06-10 10:27:00,97.565,97.59,97.56,97.575,340399998.0
2009-06-10 10:28:00,97.58,97.59,97.575,97.585,211200000.0
2009-06-10 10:29:00,97.585,97.635,97.585,97.595,417600001.0
2009-06-10 10:30:00,97.595,97.595,97.565,97.565,610999996.0
2009-06-10 10:31:00,97.565,97.62,97.565,97.585,513399996.0
2009-06-10 10:32:00,97.585,97.61,97.565,97.57,1083999997.0
2009-06-10 10:33:00,97.57,97.605,97.56,97.59,896000002.0
2009-06-10 10:34:00,97.595,97.615,97.585,97.615,934799999.0
2009-06-10 10:35:00,97.615,97.615,97.585,97.605,375999999.0
2009-06-10 10:36:00,97.6,97.62,97.59,97.61,485200000.0
2009-06-10 10:37:00,97.61,97.61,97.595,97.605,630199998.0
2009-06-10 10:38:00,97.605,97.62,97.6,97.6,480400000.0
2009-06-10 10:39:00,97.6,97.6,97.6,97.6,457400000.0
2009-06-10 10:40:00,97.6,97.6,97.58,97.59,491399996.0
2009-06-10 10:41:00,97.59,97.6,97.59,97.6,433199999.0
2009-06-10 10:42:00,97.6,97.665,97.6,97.625,633399997.0
2009-06-10 10:43:00,97.62,97.645,97.61,97.64,389600002.0
2009-06-10 10:44:00,97.65,97.7,97.65,97.69,317000000.0
2009-06-10 10:45:00,97.69,97.71,97.68,97.685,877200002.0
2009-06-10 10:46:00,97.685,97.685,97.645,97.66,918600006.0
2009-06-10 10:47:00,97.66,97.69,97.66,97.69,1306199996.0
2009-06-10 10:48:00,97.68,97.685,97.67,97.67,1251500000.0
2009-06-10 10:49:00,97.67,97.69,97.67,97.685,879800006.0
2009-06-10 10:50:00,97.685,97.685,97.655,97.67,1095400000.0
2009-06-10 10:51:00,97.665,97.68,97.66,97.68,564000002.0
2009-06-10 10:52:00,97.68,97.7,97.665,97.685,901800006.0
2009-06-10 10:53:00,97.685,97.695,97.68,97.695,671199998.0
2009-06-10 10:54:00,97.7,97.73,97.695,97.72,1801199997.0
2009-06-10 10:55:00,97.715,97.73,97.705,97.715,1406399985.0
2009-06-10 10:56:00,97.71,97.72,97.7,97.705,1090600000.0
2009-06-10 10:57:00,97.71,97.71,97.695,97.695,222200003.0
2009-06-10 10:58:00,97.695,97.7,97.68,97.685,386000001.0
2009-06-10 10:59:00,97.685,97.72,97.685,97.72,475399999.0
2009-06-10 11:00:00,97.715,97.725,97.695,97.72,647699999.0
2009-06-10 11:01:00,97.72,97.72,97.69,97.695,1310999998.0
2009-06-10 11:02:00,97.695,97.7,97.69,97.695,891800009.0
2009-06-10 11:03:00,97.695,97.73,97.69,97.73,929900008.0
2009-06-10 11:04:00,97.73,97.73,97.71,97.72,626200006.0
2009-06-10 11:05:00,97.715,97.81,97.715,97.805,907200003.0
2009-06-10 11:06:00,97.81,97.835,97.79,97.83,827900002.0
2009-06-10 11:07:00,97.845,97.855,97.82,97.825,522300000.0
2009-06-10 11:08:00,97.83,97.855,97.805,97.84,1121600000.0
2009-06-10 11:09:00,97.84,97.84,97.815,97.82,937000006.0
2009-06-10 11:10:00,97.83,97.84,97.795,97.83,532550000.0
2009-06-10 11:11:00,97.83,97.86,97.815,97.845,775199994.0
2009-06-10 11:12:00,97.845,97.89,97.84,97.865,971600007.0
2009-06-10 11:13:00,97.865,97.885,97.86,97.885,1000600004.0
2009-06-10 11:14:00,97.88,97.885,97.86,97.875,749600003.0
2009-06-10 11:15:00,97.875,97.94,97.87,97.93,1152300005.0
2009-06-10 11:16:00,97.93,97.98,97.915,97.98,601100002.0
2009-06-10 11:17:00,97.975,98.0,97.94,97.955,917800000.0
2009-06-10 11:18:00,97.95,98.0,97.95,97.975,1057000003.0
2009-06-10 11:19:00,97.99,97.99,97.955,97.96,1177399995.0
2009-06-10 11:20:00,97.955,97.96,97.935,97.94,757699999.0
2009-06-10 11:21:00,97.945,97.97,97.94,97.955,411399998.0
2009-06-10 11:22:00,97.955,97.97,97.94,97.97,571799999.0
2009-06-10 11:23:00,97.975,98.0,97.965,97.965,1280600007.0
2009-06-10 11:24:00,97.965,98.015,97.96,97.985,827399998.0
2009-06-10 11:25:00,97.985,97.99,97.975,97.975,883000006.0
2009-06-10 11:26:00,97.975,97.975,97.935,97.965,1245499999.0
2009-06-10 11:27:00,97.955,97.965,97.94,97.965,599200004.0
2009-06-10 11:28:00,97.96,98.02,97.96,98.02,830200000.0
2009-06-10 11:29:00,98.015,98.125,98.01,98.1,1018600006.0
2009-06-10 11:30:00,98.1,98.1,98.065,98.075,1033600003.0
2009-06-10 11:31:00,98.08,98.085,98.045,98.045,943800005.0
2009-06-10 11:32:00,98.04,98.04,97.99,98.005,969100000.0
2009-06-10 11:33:00,98.005,98.015,97.965,97.97,1376999998.0
2009-06-10 11:34:00,97.97,98.005,97.965,97.975,1137599998.0
2009-06-10 11:35:00,97.975,98.015,97.97,97.995,981999999.0
2009-06-10 11:36:00,98.0,98.0,97.93,97.94,1046200004.0
2009-06-10 11:37:00,97.94,97.99,97.94,97.985,819400002.0
2009-06-10 11:38:00,97.99,98.005,97.965,97.965,643599997.0
2009-06-10 11:39:00,97.965,98.005,97.965,97.97,696400005.0
2009-06-10 11:40:00,97.97,97.995,97.96,97.975,914900002.0
2009-06-10 11:41:00,97.97,97.995,97.94,97.97,945800002.0
2009-06-10 11:42:00,97.97,97.97,97.94,97.94,465999999.0
2009-06-10 11:43:00,97.945,97.985,97.935,97.975,991200000.0
2009-06-10 11:44:00,97.975,97.98,97.935,97.945,495799998.0
2009-06-10 11:45:00,97.945,97.955,97.925,97.955,512200000.0
2009-06-10 11:46:00,97.955,97.955,97.93,97.935,346199997.0
2009-06-10 11:47:00,97.935,97.96,97.935,97.955,504800000.0
2009-06-10 11:48:00,97.95,97.96,97.915,97.92,823800004.0
2009-06-10 11:49:00,97.92,97.945,97.92,97.925,582000002.0
2009-06-10 11:50:00,97.925,97.925,97.905,97.915,425200000.0
2009-06-10 11:51:00,97.915,97.915,97.865,97.865,434800002.0
2009-06-10 11:52:00,97.865,97.91,97.85,97.89,814399998.0
2009-06-10 11:53:00,97.895,97.955,97.88,97.955,602100000.0
2009-06-10 11:54:00,97.95,97.955,97.905,97.91,479700001.0
2009-06-10 11:55:00,97.905,97.91,97.875,97.885,240600000.0
2009-06-10 11:56:00,97.885,97.89,97.86,97.865,650400003.0
2009-06-10 11:57:00,97.87,97.89,97.84,97.845,399199999.0
2009-06-10 11:58:00,97.855,97.875,97.85,97.86,809799999.0
2009-06-10 11:59:00,97.86,97.86,97.83,97.855,610000002.0
2009-06-10 12:00:00,97.845,97.88,97.845,97.87,725600002.0
2009-06-10 12:01:00,97.87,97.88,97.855,97.855,945200010.0
2009-06-10 12:02:00,97.855,97.89,97.85,97.89,742399992.0
2009-06-10 12:03:00,97.89,97.895,97.875,97.895,478999996.0
2009-06-10 12:04:00,97.895,97.915,97.885,97.91,501800001.0
2009-06-10 12:05:00,97.905,97.94,97.895,97.94,803099997.0
2009-06-10 12:06:00,97.94,97.955,97.935,97.94,500000011.0
2009-06-10 12:07:00,97.94,97.96,97.92,97.96,463399999.0
2009-06-10 12:08:00,97.965,98.01,97.965,97.99,707100002.0
2009-06-10 12:09:00,97.985,97.99,97.96,97.965,626600000.0
2009-06-10 12:10:00,97.965,98.02,97.94,97.98,998700003.0
2009-06-10 12:11:00,97.98,98.03,97.96,98.03,804800004.0
2009-06-10 12:12:00,98.03,98.04,97.985,97.99,666100000.0
2009-06-10 12:13:00,97.99,97.99,97.97,97.975,472599999.0
2009-06-10 12:14:00,97.975,97.975,97.97,97.97,468599999.0
2009-06-10 12:15:00,97.97,97.98,97.96,97.965,665800002.0
2009-06-10 12:16:00,97.97,97.985,97.905,97.91,890000005.0
2009-06-10 12:17:00,97.91,97.92,97.865,97.875,980599998.0
2009-06-10 12:18:00,97.875,97.915,97.875,97.89,360080002.0
2009-06-10 12:19:00,97.89,97.905,97.87,97.88,429399996.0
2009-06-10 12:20:00,97.885,97.94,97.875,97.92,537399999.0
2009-06-10 12:21:00,97.92,97.975,97.92,97.97,613199994.0
2009-06-10 12:22:00,97.97,97.985,97.955,97.975,700800002.0
2009-06-10 12:23:00,97.975,97.985,97.96,97.965,518800000.0
2009-06-10 12:24:00,97.965,97.97,97.955,97.965,321599995.0
2009-06-10 12:25:00,97.965,97.965,97.96,97.965,189800002.0
2009-06-10 12:26:00,97.965,98.005,97.965,97.995,290600002.0
2009-06-10 12:27:00,97.995,97.995,97.925,97.925,545800003.0
2009-06-10 12:28:00,97.93,97.94,97.905,97.91,106980001.0
2009-06-10 12:29:00,97.915,97.925,97.885,97.91,236200000.0
2009-06-10 12:30:00,97.915,97.915,97.91,97.915,273400000.0
2009-06-10 12:31:00,97.915,97.915,97.89,97.89,356199999.0
2009-06-10 12:32:00,97.89,97.915,97.89,97.905,86200000.0
2009-06-10 12:33:00,97.905,97.935,97.9,97.925,329600000.0
2009-06-10 12:34:00,97.925,97.975,97.915,97.96,472480006.0
2009-06-10 12:35:00,97.96,97.965,97.915,97.93,710500010.0
2009-06-10 12:36:00,97.93,97.945,97.915,97.925,527799997.0
2009-06-10 12:37:00,97.925,97.925,97.9,97.905,818600001.0
2009-06-10 12:38:00,97.905,97.905,97.865,97.875,520800007.0
2009-06-10 12:39:00,97.875,97.895,97.86,97.875,487600001.0
2009-06-10 12:40:00,97.875,97.875,97.865,97.875,651999999.0
2009-06-10 12:41:00,97.875,97.88,97.875,97.875,305199998.0
2009-06-10 12:42:00,97.875,97.895,97.86,97.875,635799998.0
2009-06-10 12:43:00,97.875,97.875,97.855,97.855,271799996.0
2009-06-10 12:44:00,97.855,97.86,97.845,97.855,717999998.0
2009-06-10 12:45:00,97.85,97.855,97.845,97.855,754200002.0
2009-06-10 12:46:00,97.855,97.875,97.855,97.875,320599999.0
2009-06-10 12:47:00,97.895,97.91,97.865,97.91,361800000.0
2009-06-10 12:48:00,97.905,97.955,97.905,97.945,619400002.0
2009-06-10 12:49:00,97.945,97.97,97.925,97.955,320400000.0
2009-06-10 12:50:00,97.955,97.965,97.93,97.935,854400005.0
2009-06-10 12:51:00,97.935,97.95,97.93,97.935,858199995.0
2009-06-10 12:52:00,97.935,97.97,97.935,97.945,732399996.0
2009-06-10 12:53:00,97.945,97.955,97.93,97.945,905800000.0
2009-06-10 12:54:00,97.94,97.955,97.935,97.94,371400004.0
2009-06-10 12:55:00,97.945,97.955,97.93,97.935,559500001.0
2009-06-10 12:56:00,97.94,97.95,97.94,97.945,250600000.0
2009-06-10 12:57:00,97.95,97.97,97.95,97.97,477600001.0
2009-06-10 12:58:00,97.975,97.99,97.97,97.975,519799999.0
2009-06-10 12:59:00,97.975,98.0,97.97,98.0,938000000.0
2009-06-10 13:00:00,98.0,98.015,97.975,98.005,1013100003.0
2009-06-10 13:01:00,98.0,98.07,98.0,98.015,1018480010.0
2009-06-10 13:02:00,98.01,98.05,98.005,98.03,906999999.0
2009-06-10 13:03:00,98.03,98.05,98.0,98.05,1208800006.0
2009-06-10 13:04:00,98.05,98.05,98.0,98.02,923200003.0
2009-06-10 13:05:00,98.015,98.03,98.005,98.03,290400001.0
2009-06-10 13:06:00,98.025,98.025,97.975,98.005,767399998.0
2009-06-10 13:07:00,98.0,98.005,97.975,98.005,342799998.0
2009-06-10 13:08:00,98.005,98.01,97.965,97.975,409000000.0
2009-06-10 13:09:00,97.975,98.005,97.965,97.985,712399997.0
2009-06-10 13:10:00,97.98,98.01,97.97,97.99,748600004.0
2009-06-10 13:11:00,97.99,97.995,97.99,97.99,751399995.0
2009-06-10 13:12:00,97.99,97.99,97.975,97.99,525400002.0
2009-06-10 13:13:00,97.99,97.99,97.975,97.975,258100000.0
2009-06-10 13:14:00,97.975,97.99,97.955,97.955,305200000.0
2009-06-10 13:15:00,97.955,97.96,97.94,97.955,207000000.0
2009-06-10 13:16:00,97.955,97.96,97.95,97.95,241200000.0
2009-06-10 13:17:00,97.955,97.955,97.935,97.94,154900000.0
2009-06-10 13:18:00,97.94,97.945,97.905,97.915,188700000.0
2009-06-10 13:19:00,97.915,97.95,97.915,97.95,428799999.0
2009-06-10 13:20:00,97.965,97.97,97.945,97.965,476500000.0
2009-06-10 13:21:00,97.97,97.97,97.905,97.905,262300001.0
2009-06-10 13:22:00,97.915,97.92,97.85,97.85,584400000.0
2009-06-10 13:23:00,97.85,97.85,97.79,97.835,1031300000.0
2009-06-10 13:24:00,97.83,97.885,97.83,97.865,578280000.0
2009-06-10 13:25:00,97.865,97.885,97.855,97.86,590980003.0
2009-06-10 13:26:00,97.865,97.875,97.845,97.875,743199995.0
2009-06-10 13:27:00,97.88,97.96,97.875,97.96,837200000.0
2009-06-10 13:28:00,97.96,97.975,97.895,97.895,628000001.0
2009-06-10 13:29:00,97.895,97.97,97.885,97.96,791200000.0
2009-06-10 13:30:00,97.955,97.955,97.895,97.905,544200003.0
2009-06-10 13:31:00,97.91,97.92,97.9,97.9,606400004.0
2009-06-10 13:32:00,97.9,97.945,97.9,97.935,298200000.0
2009-06-10 13:33:00,97.935,97.945,97.905,97.905,370000000.0
2009-06-10 13:34:00,97.905,97.905,97.88,97.9,323199999.0
2009-06-10 13:35:00,97.9,97.925,97.9,97.9,448599999.0
2009-06-10 13:36:00,97.9,97.935,97.895,97.93,200399999.0
2009-06-10 13:37:00,97.925,97.925,97.88,97.905,613800000.0
2009-06-10 13:38:00,97.905,97.91,97.9,97.905,263600000.0
2009-06-10 13:39:00,97.905,97.91,97.86,97.86,241799999.0
2009-06-10 13:40:00,97.865,97.865,97.83,97.85,241700000.0
2009-06-10 13:41:00,97.85,97.85,97.83,97.835,232800000.0
2009-06-10 13:42:00,97.835,97.835,97.82,97.825,268200000.0
2009-06-10 13:43:00,97.83,97.86,97.8,97.835,319500000.0
2009-06-10 13:44:00,97.835,97.865,97.835,97.865,275000000.0
2009-06-10 13:45:00,97.865,97.915,97.855,97.895,585700001.0
2009-06-10 13:46:00,97.895,97.935,97.845,97.92,431800001.0
2009-06-10 13:47:00,97.91,97.935,97.875,97.88,846099997.0
2009-06-10 13:48:00,97.88,97.93,97.88,97.925,494000000.0
2009-06-10 13:49:00,97.925,97.945,97.89,97.89,540399999.0
2009-06-10 13:50:00,97.89,97.91,97.89,97.91,346600000.0
2009-06-10 13:51:00,97.91,97.94,97.905,97.935,554400000.0
2009-06-10 13:52:00,97.93,97.945,97.92,97.945,343000000.0
2009-06-10 13:53:00,97.945,97.965,97.94,97.945,197200000.0
2009-06-10 13:54:00,97.945,97.97,97.94,97.97,346000000.0
2009-06-10 13:55:00,97.97,97.995,97.97,97.99,202000000.0
2009-06-10 13:56:00,97.99,98.015,97.99,98.015,387600000.0
2009-06-10 13:57:00,98.015,98.03,98.005,98.01,402900000.0
2009-06-10 13:58:00,98.01,98.06,98.01,98.035,437899999.0
2009-06-10 13:59:00,98.035,98.035,97.975,97.975,542680002.0
2009-06-10 14:00:00,97.975,97.98,97.96,97.98,338200000.0
2009-06-10 14:01:00,97.98,98.03,97.97,98.025,305400000.0
2009-06-10 14:02:00,98.025,98.03,98.015,98.03,337400000.0
2009-06-10 14:03:00,98.03,98.05,98.01,98.01,538400000.0
2009-06-10 14:04:00,98.005,98.025,97.985,97.995,312600001.0
2009-06-10 14:05:00,97.995,98.005,97.985,97.985,420600000.0
2009-06-10 14:06:00,97.99,97.99,97.95,97.97,312100000.0
2009-06-10 14:07:00,97.97,97.985,97.94,97.95,1172800001.0
2009-06-10 14:08:00,97.95,97.96,97.95,97.955,262200001.0
2009-06-10 14:09:00,97.955,97.96,97.95,97.955,424999999.0
2009-06-10 14:10:00,97.955,97.975,97.94,97.945,280400000.0
2009-06-10 14:11:00,97.94,97.94,97.905,97.915,584400003.0
2009-06-10 14:12:00,97.915,97.925,97.885,97.89,652099997.0
2009-06-10 14:13:00,97.895,97.91,97.86,97.88,856099998.0
2009-06-10 14:14:00,97.875,97.89,97.855,97.865,1089199999.0
2009-06-10 14:15:00,97.865,97.89,97.855,97.86,764599999.0
2009-06-10 14:16:00,97.86,97.875,97.845,97.86,587100001.0
2009-06-10 14:17:00,97.86,97.91,97.855,97.89,506199998.0
2009-06-10 14:18:00,97.89,97.89,97.885,97.885,127800000.0
2009-06-10 14:19:00,97.885,97.895,97.865,97.875,298000000.0
2009-06-10 14:20:00,97.875,97.92,97.875,97.915,813400002.0
2009-06-10 14:21:00,97.915,97.955,97.915,97.945,766600000.0
2009-06-10 14:22:00,97.945,97.955,97.915,97.95,920400000.0
2009-06-10 14:23:00,97.945,97.95,97.935,97.95,571600001.0
2009-06-10 14:24:00,97.95,97.97,97.95,97.965,635600002.0
2009-06-10 14:25:00,97.97,97.97,97.965,97.97,157200000.0
2009-06-10 14:26:00,97.97,97.99,97.965,97.99,1111400006.0
2009-06-10 14:27:00,97.99,97.99,97.975,97.975,639200009.0
2009-06-10 14:28:00,97.97,98.04,97.955,98.03,1025200002.0
2009-06-10 14:29:00,98.025,98.025,97.965,97.965,348200000.0
2009-06-10 14:30:00,97.96,98.01,97.955,98.01,316200001.0
2009-06-10 14:31:00,98.02,98.05,97.98,97.985,803800002.0
2009-06-10 14:32:00,97.98,97.985,97.905,97.91,852200003.0
2009-06-10 14:33:00,97.91,97.92,97.875,97.875,336000001.0
2009-06-10 14:34:00,97.875,97.875,97.835,97.85,449199999.0
2009-06-10 14:35:00,97.85,97.885,97.85,97.865,466000001.0
2009-06-10 14:36:00,97.865,97.905,97.85,97.85,941899998.0
2009-06-10 14:37:00,97.85,97.88,97.845,97.875,671800001.0
2009-06-10 14:38:00,97.88,97.905,97.855,97.865,699099996.0
2009-06-10 14:39:00,97.865,97.87,97.845,97.87,418500000.0
2009-06-10 14:40:00,97.87,97.87,97.845,97.845,308000000.0
2009-06-10 14:41:00,97.85,97.87,97.85,97.87,397600002.0
2009-06-10 14:42:00,97.87,97.905,97.87,97.9,423800003.0
2009-06-10 14:43:00,97.9,97.91,97.89,97.91,368600002.0
2009-06-10 14:44:00,97.91,97.93,97.9,97.915,659800002.0
2009-06-10 14:45:00,97.915,97.93,97.915,97.93,244000000.0
2009-06-10 14:46:00,97.93,97.93,97.905,97.905,395200000.0
2009-06-10 14:47:00,97.905,97.935,97.9,97.935,275600000.0
2009-06-10 14:48:00,97.93,97.94,97.92,97.93,682199999.0
2009-06-10 14:49:00,97.925,97.94,97.92,97.94,463800001.0
2009-06-10 14:50:00,97.94,97.96,97.94,97.955,486600001.0
2009-06-10 14:51:00,97.955,97.96,97.93,97.935,486800002.0
2009-06-10 14:52:00,97.935,97.95,97.93,97.94,465999999.0
2009-06-10 14:53:00,97.94,97.95,97.925,97.93,461400000.0
2009-06-10 14:54:00,97.93,97.94,97.91,97.94,244600000.0
2009-06-10 14:55:00,97.94,97.96,97.925,97.94,402299999.0
2009-06-10 14:56:00,97.94,97.96,97.92,97.96,384900000.0
2009-06-10 14:57:00,97.96,97.98,97.92,97.945,237100000.0
2009-06-10 14:58:00,97.945,97.965,97.925,97.945,454399996.0
2009-06-10 14:59:00,97.95,97.985,97.925,97.985,292099996.0
2009-06-10 15:00:00,97.985,98.005,97.945,97.965,352200001.0
2009-06-10 15:01:00,97.97,98.025,97.965,97.975,405500000.0
2009-06-10 15:02:00,97.975,97.98,97.935,97.95,452099999.0
2009-06-10 15:03:00,97.945,97.98,97.92,97.955,567000000.0
2009-06-10 15:04:00,97.955,97.96,97.95,97.955,446600001.0
2009-06-10 15:05:00,97.955,97.975,97.955,97.975,212600000.0
2009-06-10 15:06:00,97.975,97.975,97.905,97.905,181400000.0
2009-06-10 15:07:00,97.91,97.915,97.91,97.915,155800000.0
2009-06-10 15:08:00,97.915,97.915,97.88,97.915,210800000.0
2009-06-10 15:09:00,97.915,97.915,97.895,97.9,517800001.0
2009-06-10 15:10:00,97.9,97.93,97.89,97.915,294600000.0
2009-06-10 15:11:00,97.915,97.94,97.875,97.925,330100000.0
2009-06-10 15:12:00,97.92,98.0,97.92,97.975,427400001.0
2009-06-10 15:13:00,97.975,97.985,97.94,97.95,531999991.0
2009-06-10 15:14:00,97.96,97.995,97.93,97.96,412800001.0
2009-06-10 15:15:00,97.96,97.99,97.95,97.95,509900000.0
2009-06-10 15:16:00,97.945,97.99,97.935,97.965,284500001.0
2009-06-10 15:17:00,97.955,97.985,97.945,97.985,308500001.0
2009-06-10 15:18:00,97.975,97.975,97.93,97.935,379600000.0
2009-06-10 15:19:00,97.935,97.945,97.92,97.94,426400000.0
2009-06-10 15:20:00,97.945,97.965,97.945,97.955,289200000.0
2009-06-10 15:21:00,97.95,97.96,97.945,97.955,158000000.0
2009-06-10 15:22:00,97.955,97.98,97.95,97.96,221600000.0
2009-06-10 15:23:00,97.96,97.96,97.94,97.95,221000000.0
2009-06-10 15:24:00,97.95,97.955,97.93,97.935,291200000.0
2009-06-10 15:25:00,97.935,97.945,97.91,97.91,437000001.0
2009-06-10 15:26:00,97.9,97.91,97.88,97.89,415400004.0
2009-06-10 15:27:00,97.89,97.94,97.89,97.935,343700000.0
2009-06-10 15:28:00,97.935,97.97,97.93,97.945,219800000.0
2009-06-10 15:29:00,97.94,97.965,97.94,97.955,416000001.0
2009-06-10 15:30:00,97.955,97.97,97.935,97.935,387700000.0
2009-06-10 15:31:00,97.935,98.04,97.935,97.975,424200000.0
2009-06-10 15:32:00,97.97,97.99,97.955,97.96,304400002.0
2009-06-10 15:33:00,97.955,97.96,97.93,97.935,212399999.0
2009-06-10 15:34:00,97.94,97.97,97.93,97.945,392899999.0
2009-06-10 15:35:00,97.95,98.0,97.95,97.99,913400003.0
2009-06-10 15:36:00,97.99,97.99,97.96,97.99,347800000.0
2009-06-10 15:37:00,97.995,98.01,97.965,98.005,647400000.0
2009-06-10 15:38:00,98.01,98.04,97.995,98.025,569600000.0
2009-06-10 15:39:00,98.025,98.025,97.965,97.98,592199999.0
2009-06-10 15:40:00,97.98,98.01,97.955,97.995,638600000.0
2009-06-10 15:41:00,97.995,98.0,97.95,97.98,559280000.0
2009-06-10 15:42:00,97.975,98.02,97.955,97.995,646800004.0
2009-06-10 15:43:00,97.995,98.01,97.975,97.975,504800001.0
2009-06-10 15:44:00,97.985,98.02,97.97,98.005,500500002.0
2009-06-10 15:45:00,98.005,98.03,98.0,98.02,733699997.0
2009-06-10 15:46:00,98.015,98.065,98.01,98.03,668399999.0
2009-06-10 15:47:00,98.03,98.07,98.025,98.055,595699999.0
2009-06-10 15:48:00,98.05,98.06,98.035,98.06,672199997.0
2009-06-10 15:49:00,98.055,98.08,98.015,98.02,288400000.0
2009-06-10 15:50:00,98.03,98.03,98.005,98.01,554479999.0
2009-06-10 15:51:00,98.005,98.01,97.98,97.985,596200001.0
2009-06-10 15:52:00,97.99,98.01,97.98,98.01,553600000.0
2009-06-10 15:53:00,97.995,98.0,97.975,98.0,702099998.0
2009-06-10 15:54:00,98.005,98.01,97.975,97.985,650300000.0
2009-06-10 15:55:00,97.98,98.0,97.98,97.99,674000000.0
2009-06-10 15:56:00,97.995,98.0,97.98,97.985,650600000.0
2009-06-10 15:57:00,97.99,98.005,97.99,98.005,331000000.0
2009-06-10 15:58:00,98.0,98.02,98.0,98.0,398800000.0
2009-06-10 15:59:00,98.0,98.03,98.0,98.03,269800001.0
2009-06-10 16:00:00,98.03,98.08,98.03,98.07,558400002.0
2009-06-10 16:01:00,98.07,98.25,98.07,98.21,636700002.0
2009-06-10 16:02:00,98.21,98.24,98.2,98.2,386900000.0
2009-06-10 16:03:00,98.2,98.215,98.15,98.15,506999997.0
2009-06-10 16:04:00,98.145,98.165,98.14,98.15,350700002.0
2009-06-10 16:05:00,98.15,98.16,98.105,98.15,483800001.0
2009-06-10 16:06:00,98.155,98.16,98.105,98.105,389699998.0
2009-06-10 16:07:00,98.1,98.12,98.095,98.105,335999999.0
2009-06-10 16:08:00,98.105,98.115,98.1,98.11,260800000.0
2009-06-10 16:09:00,98.1,98.11,98.1,98.11,230000000.0
2009-06-10 16:10:00,98.1,98.1,98.07,98.075,753699996.0
2009-06-10 16:11:00,98.075,98.075,98.055,98.06,593200000.0
2009-06-10 16:12:00,98.06,98.1,98.06,98.08,234200000.0
2009-06-10 16:13:00,98.08,98.095,98.08,98.08,299400000.0
2009-06-10 16:14:00,98.08,98.08,98.055,98.07,336599999.0
2009-06-10 16:15:00,98.07,98.08,98.055,98.065,720800000.0
2009-06-10 16:16:00,98.06,98.085,98.055,98.075,400000000.0
2009-06-10 16:17:00,98.075,98.13,98.075,98.13,501180001.0
2009-06-10 16:18:00,98.13,98.135,98.12,98.12,299800000.0
2009-06-10 16:19:00,98.12,98.12,98.1,98.11,394199999.0
2009-06-10 16:20:00,98.11,98.11,98.055,98.07,297800000.0
2009-06-10 16:21:00,98.06,98.07,98.05,98.05,417500001.0
2009-06-10 16:22:00,98.05,98.08,98.05,98.075,364599998.0
2009-06-10 16:23:00,98.075,98.115,98.055,98.1,576000002.0
2009-06-10 16:24:00,98.095,98.115,98.07,98.07,444599998.0
2009-06-10 16:25:00,98.065,98.105,98.06,98.08,401900002.0
2009-06-10 16:26:00,98.075,98.125,98.075,98.125,460600001.0
2009-06-10 16:27:00,98.125,98.15,98.12,98.145,196600000.0
2009-06-10 16:28:00,98.145,98.16,98.135,98.155,242599999.0
2009-06-10 16:29:00,98.155,98.16,98.1,98.1,344600000.0
2009-06-10 16:30:00,98.1,98.1,98.06,98.065,406200000.0
2009-06-10 16:31:00,98.06,98.09,98.055,98.09,318800000.0
2009-06-10 16:32:00,98.1,98.12,98.085,98.12,320199999.0
2009-06-10 16:33:00,98.12,98.135,98.115,98.12,304600000.0
2009-06-10 16:34:00,98.12,98.12,98.11,98.12,231500000.0
2009-06-10 16:35:00,98.115,98.13,98.09,98.1,710200001.0
2009-06-10 16:36:00,98.1,98.1,98.065,98.07,231600000.0
2009-06-10 16:37:00,98.065,98.08,98.06,98.075,349399999.0
2009-06-10 16:38:00,98.07,98.075,98.05,98.05,248800000.0
2009-06-10 16:39:00,98.04,98.04,98.005,98.005,252799998.0
2009-06-10 16:40:00,98.01,98.03,98.005,98.03,647800000.0
2009-06-10 16:41:00,98.04,98.045,98.03,98.04,151600000.0
2009-06-10 16:42:00,98.04,98.04,98.035,98.04,169000000.0
2009-06-10 16:43:00,98.04,98.05,98.035,98.035,313900000.0
2009-06-10 16:44:00,98.035,98.045,98.035,98.04,77400000.0
2009-06-10 16:45:00,98.04,98.05,98.03,98.03,341200000.0
2009-06-10 16:46:00,98.03,98.04,98.005,98.01,1227199984.0
2009-06-10 16:47:00,98.01,98.04,98.005,98.02,482799998.0
2009-06-10 16:48:00,98.02,98.06,98.02,98.06,521799997.0
2009-06-10 16:49:00,98.065,98.065,98.055,98.06,163399999.0
2009-06-10 16:50:00,98.06,98.09,98.06,98.085,290000000.0
2009-06-10 16:51:00,98.09,98.13,98.09,98.105,435299998.0
2009-06-10 16:52:00,98.105,98.11,98.05,98.06,483200000.0
2009-06-10 16:53:00,98.055,98.07,98.055,98.07,153600000.0
2009-06-10 16:54:00,98.07,98.08,98.065,98.065,224000000.0
2009-06-10 16:55:00,98.075,98.08,98.07,98.07,133799999.0
2009-06-10 16:56:00,98.07,98.075,98.07,98.07,175600000.0
2009-06-10 16:57:00,98.07,98.1,98.06,98.1,359100000.0
2009-06-10 16:58:00,98.095,98.1,98.09,98.1,219600001.0
2009-06-10 16:59:00,98.1,98.12,98.09,98.11,351800001.0
2009-06-10 17:00:00,98.12,98.13,98.1,98.1,397799999.0
2009-06-10 17:01:00,98.1,98.16,98.1,98.155,407680001.0
2009-06-10 17:02:00,98.155,98.18,98.15,98.175,457600000.0
2009-06-10 17:03:00,98.17,98.185,98.17,98.175,234599999.0
2009-06-10 17:04:00,98.18,98.22,98.17,98.205,578999992.0
2009-06-10 17:05:00,98.205,98.22,98.19,98.2,535000000.0
2009-06-10 17:06:00,98.2,98.2,98.15,98.15,326900001.0
2009-06-10 17:07:00,98.15,98.19,98.145,98.19,268800000.0
2009-06-10 17:08:00,98.19,98.2,98.165,98.19,461300001.0
2009-06-10 17:09:00,98.195,98.24,98.195,98.2,395800000.0
2009-06-10 17:10:00,98.195,98.24,98.19,98.215,584399997.0
2009-06-10 17:11:00,98.215,98.225,98.2,98.2,118600000.0
2009-06-10 17:12:00,98.2,98.2,98.18,98.18,180400000.0
2009-06-10 17:13:00,98.18,98.19,98.14,98.145,376899999.0
2009-06-10 17:14:00,98.14,98.205,98.14,98.185,460600000.0
2009-06-10 17:15:00,98.185,98.21,98.17,98.2,726300000.0
2009-06-10 17:16:00,98.185,98.2,98.16,98.2,531799999.0
2009-06-10 17:17:00,98.205,98.22,98.195,98.22,650999997.0
2009-06-10 17:18:00,98.22,98.25,98.22,98.25,251600000.0
2009-06-10 17:19:00,98.25,98.265,98.23,98.23,198000000.0
2009-06-10 17:20:00,98.23,98.24,98.21,98.23,349679999.0
2009-06-10 17:21:00,98.23,98.24,98.21,98.21,476099998.0
2009-06-10 17:22:00,98.215,98.235,98.21,98.215,745000000.0
2009-06-10 17:23:00,98.215,98.23,98.185,98.215,486200001.0
2009-06-10 17:24:00,98.215,98.215,98.18,98.18,182600001.0
2009-06-10 17:25:00,98.185,98.185,98.17,98.17,409999996.0
2009-06-10 17:26:00,98.17,98.2,98.17,98.19,189999997.0
2009-06-10 17:27:00,98.19,98.22,98.19,98.205,241400000.0
2009-06-10 17:28:00,98.205,98.21,98.19,98.2,290000002.0
2009-06-10 17:29:00,98.2,98.24,98.2,98.23,291899998.0
2009-06-10 17:30:00,98.23,98.24,98.23,98.23,279599999.0
2009-06-10 17:31:00,98.23,98.24,98.21,98.22,197000001.0
2009-06-10 17:32:00,98.225,98.23,98.195,98.215,389400001.0
2009-06-10 17:33:00,98.21,98.215,98.19,98.205,419199999.0
2009-06-10 17:34:00,98.205,98.205,98.18,98.195,281599998.0
2009-06-10 17:35:00,98.2,98.23,98.2,98.225,167200001.0
2009-06-10 17:36:00,98.225,98.25,98.2,98.23,452400002.0
2009-06-10 17:37:00,98.23,98.23,98.21,98.22,311400002.0
2009-06-10 17:38:00,98.22,98.22,98.205,98.22,451000001.0
2009-06-10 17:39:00,98.215,98.22,98.19,98.22,126000001.0
2009-06-10 17:40:00,98.215,98.22,98.205,98.22,127400000.0
2009-06-10 17:41:00,98.21,98.21,98.205,98.21,147400000.0
2009-06-10 17:42:00,98.21,98.24,98.2,98.22,370900001.0
2009-06-10 17:43:00,98.215,98.22,98.21,98.22,375500001.0
2009-06-10 17:44:00,98.215,98.23,98.21,98.23,223400001.0
2009-06-10 17:45:00,98.22,98.23,98.21,98.22,210400000.0
2009-06-10 17:46:00,98.215,98.225,98.21,98.215,274599998.0
2009-06-10 17:47:00,98.22,98.235,98.22,98.23,172000000.0
2009-06-10 17:48:00,98.225,98.23,98.22,98.23,128400000.0
2009-06-10 17:49:00,98.225,98.24,98.22,98.22,116000000.0
2009-06-10 17:50:00,98.22,98.235,98.21,98.215,429999996.0
2009-06-10 17:51:00,98.215,98.22,98.205,98.21,520000002.0
2009-06-10 17:52:00,98.21,98.235,98.195,98.195,680800001.0
2009-06-10 17:53:00,98.18,98.18,98.16,98.16,318200000.0
2009-06-10 17:54:00,98.16,98.185,98.16,98.17,311100000.0
2009-06-10 17:55:00,98.17,98.17,98.14,98.155,275000001.0
2009-06-10 17:56:00,98.155,98.155,98.12,98.13,403399998.0
2009-06-10 17:57:00,98.14,98.14,98.12,98.13,220000000.0
2009-06-10 17:58:00,98.13,98.14,98.12,98.13,211800000.0
2009-06-10 17:59:00,98.125,98.14,98.12,98.135,174200001.0
2009-06-10 18:00:00,98.135,98.14,98.13,98.13,279199995.0
2009-06-10 18:01:00,98.14,98.14,98.115,98.12,412000001.0
2009-06-10 18:02:00,98.12,98.2,98.12,98.19,527800000.0
2009-06-10 18:03:00,98.19,98.19,98.15,98.16,402400000.0
2009-06-10 18:04:00,98.16,98.18,98.16,98.18,321200000.0
2009-06-10 18:05:00,98.18,98.18,98.16,98.16,281799999.0
2009-06-10 18:06:00,98.16,98.17,98.16,98.16,125599998.0
2009-06-10 18:07:00,98.16,98.16,98.13,98.13,181800001.0
2009-06-10 18:08:00,98.12,98.14,98.12,98.13,82800000.0
2009-06-10 18:09:00,98.135,98.14,98.13,98.13,55000000.0
2009-06-10 18:10:00,98.13,98.14,98.13,98.13,144600000.0
2009-06-10 18:11:00,98.13,98.135,98.13,98.13,149800000.0
2009-06-10 18:12:00,98.13,98.13,98.11,98.12,127400000.0
2009-06-10 18:13:00,98.12,98.14,98.09,98.09,378800000.0
2009-06-10 18:14:00,98.09,98.09,98.07,98.08,154800002.0
2009-06-10 18:15:00,98.075,98.075,98.07,98.07,116400001.0
2009-06-10 18:16:00,98.065,98.08,98.065,98.07,127600000.0
2009-06-10 18:17:00,98.07,98.09,98.07,98.085,88200000.0
2009-06-10 18:18:00,98.075,98.095,98.075,98.09,133400000.0
2009-06-10 18:19:00,98.09,98.095,98.08,98.085,214000001.0
2009-06-10 18:20:00,98.09,98.095,98.08,98.095,109400000.0
2009-06-10 18:21:00,98.095,98.155,98.095,98.135,279800001.0
2009-06-10 18:22:00,98.135,98.165,98.135,98.16,239600000.0
2009-06-10 18:23:00,98.16,98.18,98.135,98.145,408400001.0
2009-06-10 18:24:00,98.14,98.15,98.12,98.12,265400000.0
2009-06-10 18:25:00,98.12,98.13,98.12,98.13,177800004.0
2009-06-10 18:26:00,98.13,98.18,98.13,98.18,224800000.0
2009-06-10 18:27:00,98.18,98.18,98.16,98.16,104000000.0
2009-06-10 18:28:00,98.16,98.17,98.16,98.165,177200000.0
2009-06-10 18:29:00,98.165,98.165,98.15,98.15,63600001.0
2009-06-10 18:30:00,98.14,98.14,98.12,98.12,298600000.0
2009-06-10 18:31:00,98.12,98.135,98.12,98.135,149600000.0
2009-06-10 18:32:00,98.135,98.14,98.13,98.14,97600001.0
2009-06-10 18:33:00,98.135,98.14,98.12,98.14,246200000.0
2009-06-10 18:34:00,98.13,98.16,98.13,98.155,330000000.0
2009-06-10 18:35:00,98.155,98.165,98.135,98.135,236400000.0
2009-06-10 18:36:00,98.13,98.13,98.1,98.12,350800000.0
2009-06-10 18:37:00,98.12,98.125,98.115,98.115,140800001.0
2009-06-10 18:38:00,98.115,98.115,98.115,98.115,23000000.0
2009-06-10 18:39:00,98.115,98.135,98.115,98.135,126000001.0
2009-06-10 18:40:00,98.135,98.155,98.135,98.155,118800000.0
2009-06-10 18:41:00,98.155,98.16,98.14,98.16,258000000.0
2009-06-10 18:42:00,98.155,98.16,98.15,98.15,163800000.0
2009-06-10 18:43:00,98.15,98.16,98.15,98.155,125200000.0
2009-06-10 18:44:00,98.155,98.155,98.15,98.15,123600000.0
2009-06-10 18:45:00,98.15,98.155,98.14,98.15,243800000.0
2009-06-10 18:46:00,98.155,98.17,98.155,98.17,209200000.0
2009-06-10 18:47:00,98.165,98.165,98.11,98.11,229200000.0
2009-06-10 18:48:00,98.11,98.12,98.11,98.11,132000000.0
2009-06-10 18:49:00,98.11,98.115,98.11,98.11,105600000.0
2009-06-10 18:50:00,98.11,98.11,98.1,98.11,117800001.0
2009-06-10 18:51:00,98.11,98.165,98.11,98.155,245000000.0
2009-06-10 18:52:00,98.155,98.155,98.15,98.15,26600000.0
2009-06-10 18:53:00,98.15,98.205,98.15,98.205,114400000.0
2009-06-10 18:54:00,98.205,98.22,98.14,98.14,322600002.0
2009-06-10 18:55:00,98.14,98.15,98.13,98.14,474800000.0
2009-06-10 18:56:00,98.14,98.155,98.13,98.15,195200000.0
2009-06-10 18:57:00,98.15,98.19,98.15,98.19,138600000.0
2009-06-10 18:58:00,98.19,98.21,98.17,98.175,301800000.0
2009-06-10 18:59:00,98.175,98.21,98.175,98.21,223000000.0
2009-06-10 19:00:00,98.2,98.21,98.16,98.185,241599999.0
2009-06-10 19:01:00,98.18,98.205,98.165,98.19,250300000.0
2009-06-10 19:02:00,98.19,98.26,98.19,98.25,616300001.0
2009-06-10 19:03:00,98.25,98.275,98.24,98.27,275000000.0
2009-06-10 19:04:00,98.27,98.3,98.25,98.29,286200000.0
2009-06-10 19:05:00,98.29,98.36,98.29,98.355,311500000.0
2009-06-10 19:06:00,98.36,98.36,98.31,98.315,432199998.0
2009-06-10 19:07:00,98.32,98.32,98.3,98.31,373000000.0
2009-06-10 19:08:00,98.31,98.31,98.27,98.28,886399998.0
2009-06-10 19:09:00,98.28,98.28,98.27,98.27,431400002.0
2009-06-10 19:10:00,98.27,98.27,98.235,98.26,428800000.0
2009-06-10 19:11:00,98.26,98.38,98.26,98.34,293600000.0
2009-06-10 19:12:00,98.35,98.37,98.345,98.37,222400000.0
2009-06-10 19:13:00,98.38,98.38,98.36,98.36,200000000.0
2009-06-10 19:14:00,98.355,98.36,98.305,98.305,279800002.0
2009-06-10 19:15:00,98.32,98.325,98.3,98.32,227799999.0
2009-06-10 19:16:00,98.315,98.34,98.3,98.34,336999999.0
2009-06-10 19:17:00,98.33,98.33,98.29,98.29,393199999.0
2009-06-10 19:18:00,98.29,98.29,98.27,98.27,106400000.0
2009-06-10 19:19:00,98.27,98.275,98.25,98.275,321800001.0
2009-06-10 19:20:00,98.275,98.325,98.275,98.31,182800000.0
2009-06-10 19:21:00,98.31,98.31,98.26,98.26,158400000.0
2009-06-10 19:22:00,98.275,98.3,98.27,98.275,142800000.0
2009-06-10 19:23:00,98.275,98.28,98.23,98.23,202800000.0
2009-06-10 19:24:00,98.235,98.26,98.23,98.235,190200001.0
2009-06-10 19:25:00,98.235,98.285,98.235,98.26,277400001.0
2009-06-10 19:26:00,98.26,98.28,98.26,98.27,367399999.0
2009-06-10 19:27:00,98.27,98.27,98.25,98.25,288399998.0
2009-06-10 19:28:00,98.25,98.275,98.25,98.27,191800002.0
2009-06-10 19:29:00,98.27,98.27,98.26,98.26,106800001.0
2009-06-10 19:30:00,98.27,98.28,98.255,98.26,280200000.0
2009-06-10 19:31:00,98.26,98.26,98.26,98.26,220000000.0
2009-06-10 19:32:00,98.26,98.29,98.26,98.29,367400000.0
2009-06-10 19:33:00,98.285,98.285,98.28,98.28,270400000.0
2009-06-10 19:34:00,98.28,98.29,98.28,98.28,273200000.0
2009-06-10 19:35:00,98.28,98.285,98.28,98.285,115600000.0
2009-06-10 19:36:00,98.285,98.285,98.25,98.25,476299999.0
2009-06-10 19:37:00,98.25,98.27,98.25,98.27,170199999.0
2009-06-10 19:38:00,98.27,98.27,98.235,98.235,197200000.0
2009-06-10 19:39:00,98.235,98.255,98.23,98.24,363399998.0
2009-06-10 19:40:00,98.24,98.29,98.24,98.285,165400000.0
2009-06-10 19:41:00,98.285,98.29,98.28,98.285,96600000.0
2009-06-10 19:42:00,98.285,98.315,98.28,98.315,233800002.0
2009-06-10 19:43:00,98.32,98.325,98.28,98.29,171600000.0
2009-06-10 19:44:00,98.29,98.335,98.29,98.33,449800000.0
2009-06-10 19:45:00,98.33,98.34,98.32,98.33,557199998.0
2009-06-10 19:46:00,98.33,98.35,98.33,98.35,183800000.0
2009-06-10 19:47:00,98.35,98.36,98.34,98.34,443399999.0
2009-06-10 19:48:00,98.35,98.37,98.35,98.365,570800008.0
2009-06-10 19:49:00,98.36,98.365,98.36,98.36,263000001.0
2009-06-10 19:50:00,98.36,98.38,98.36,98.37,297400000.0
2009-06-10 19:51:00,98.37,98.38,98.36,98.37,267800000.0
2009-06-10 19:52:00,98.37,98.38,98.37,98.375,46000000.0
2009-06-10 19:53:00,98.38,98.38,98.36,98.36,261999999.0
2009-06-10 19:54:00,98.36,98.37,98.36,98.36,304399999.0
2009-06-10 19:55:00,98.36,98.375,98.36,98.37,140400001.0
2009-06-10 19:56:00,98.38,98.39,98.37,98.39,314400000.0
2009-06-10 19:57:00,98.39,98.41,98.385,98.41,165800001.0
2009-06-10 19:58:00,98.41,98.43,98.41,98.42,225000000.0
2009-06-10 19:59:00,98.42,98.43,98.42,98.43,110400000.0
2009-06-10 20:00:00,98.42,98.43,98.4,98.41,273000000.0
2009-06-10 20:01:00,98.41,98.44,98.4,98.4,563999999.0
2009-06-10 20:02:00,98.405,98.41,98.38,98.39,392200000.0
2009-06-10 20:03:00,98.39,98.395,98.37,98.39,313000000.0
2009-06-10 20:04:00,98.39,98.42,98.37,98.42,358900000.0
2009-06-10 20:05:00,98.42,98.43,98.405,98.415,234000001.0
2009-06-10 20:06:00,98.41,98.41,98.39,98.395,262600000.0
2009-06-10 20:07:00,98.39,98.4,98.36,98.36,373400001.0
2009-06-10 20:08:00,98.36,98.36,98.32,98.33,364600003.0
2009-06-10 20:09:00,98.33,98.33,98.31,98.315,246600000.0
2009-06-10 20:10:00,98.315,98.315,98.31,98.31,194800000.0
2009-06-10 20:11:00,98.305,98.305,98.27,98.295,399600001.0
2009-06-10 20:12:00,98.295,98.3,98.285,98.3,145200000.0
2009-06-10 20:13:00,98.305,98.305,98.3,98.3,7200000.0
2009-06-10 20:14:00,98.3,98.31,98.3,98.3,331799999.0
2009-06-10 20:15:00,98.3,98.31,98.275,98.28,240400000.0
2009-06-10 20:16:00,98.28,98.28,98.265,98.265,301200000.0
2009-06-10 20:17:00,98.265,98.27,98.26,98.26,510799996.0
2009-06-10 20:18:00,98.26,98.26,98.23,98.26,746000001.0
2009-06-10 20:19:00,98.255,98.28,98.25,98.26,680099994.0
2009-06-10 20:20:00,98.26,98.27,98.26,98.27,659000001.0
2009-06-10 20:21:00,98.265,98.27,98.26,98.26,245600001.0
2009-06-10 20:22:00,98.26,98.26,98.24,98.26,488600000.0
2009-06-10 20:23:00,98.26,98.26,98.25,98.26,283800000.0
2009-06-10 20:24:00,98.26,98.29,98.26,98.28,430599999.0
2009-06-10 20:25:00,98.28,98.315,98.28,98.295,438600001.0
2009-06-10 20:26:00,98.295,98.295,98.29,98.29,37800000.0
2009-06-10 20:27:00,98.285,98.29,98.26,98.26,229600000.0
2009-06-10 20:28:00,98.26,98.27,98.26,98.265,203400000.0
2009-06-10 20:29:00,98.27,98.27,98.26,98.27,121200000.0
2009-06-10 20:30:00,98.27,98.31,98.265,98.3,349999999.0
2009-06-10 20:31:00,98.3,98.3,98.29,98.29,54400000.0
2009-06-10 20:32:00,98.29,98.29,98.27,98.27,124600000.0
2009-06-10 20:33:00,98.27,98.27,98.235,98.24,202799999.0
2009-06-10 20:34:00,98.24,98.24,98.24,98.24,207400000.0
2009-06-10 20:35:00,98.24,98.28,98.24,98.28,121500000.0
2009-06-10 20:36:00,98.28,98.29,98.27,98.27,278800000.0
2009-06-10 20:37:00,98.27,98.27,98.26,98.26,223800000.0
2009-06-10 20:38:00,98.255,98.255,98.25,98.25,431600000.0
2009-06-10 20:39:00,98.25,98.27,98.25,98.26,320199999.0
2009-06-10 20:40:00,98.27,98.275,98.26,98.265,300700000.0
2009-06-10 20:41:00,98.26,98.27,98.26,98.265,229200000.0
2009-06-10 20:42:00,98.26,98.26,98.255,98.26,191800000.0
2009-06-10 20:43:00,98.26,98.27,98.26,98.265,245600000.0
2009-06-10 20:44:00,98.27,98.27,98.245,98.25,329800000.0
2009-06-10 20:45:00,98.255,98.26,98.25,98.26,216799999.0
2009-06-10 20:46:00,98.26,98.26,98.21,98.21,326199998.0
2009-06-10 20:47:00,98.2,98.21,98.17,98.17,378799997.0
2009-06-10 20:48:00,98.17,98.19,98.17,98.19,624199995.0
2009-06-10 20:49:00,98.19,98.21,98.19,98.21,415999995.0
2009-06-10 20:50:00,98.2,98.21,98.2,98.2,189400000.0
2009-06-10 20:51:00,98.21,98.25,98.2,98.215,95400000.0
2009-06-10 20:52:00,98.21,98.21,98.185,98.21,272400000.0
2009-06-10 20:53:00,98.21,98.225,98.165,98.17,427200004.0
2009-06-10 20:54:00,98.17,98.17,98.14,98.155,397200001.0
2009-06-10 20:55:00,98.155,98.185,98.155,98.165,309800000.0
2009-06-10 20:56:00,98.17,98.17,98.145,98.145,437399998.0
2009-06-10 20:57:00,98.15,98.16,98.135,98.16,343200000.0
2009-06-10 20:58:00,98.16,98.18,98.16,98.165,433000001.0
2009-06-10 20:59:00,98.165,98.21,98.165,98.21,316799999.0
2009-06-10 21:00:00,98.21,98.24,98.21,98.24,207800000.0
2009-06-10 21:01:00,98.24,98.28,98.235,98.275,236000000.0
2009-06-10 21:02:00,98.275,98.28,98.255,98.255,258800000.0
2009-06-10 21:03:00,98.26,98.265,98.25,98.26,176000000.0
2009-06-10 21:04:00,98.255,98.26,98.23,98.23,68200000.0
2009-06-10 21:05:00,98.235,98.24,98.23,98.23,122600000.0
2009-06-10 21:06:00,98.23,98.25,98.23,98.25,255000001.0
2009-06-10 21:07:00,98.25,98.255,98.235,98.235,240800000.0
2009-06-10 21:08:00,98.245,98.27,98.235,98.27,294200000.0
2009-06-10 21:09:00,98.27,98.27,98.26,98.27,169400000.0
2009-06-10 21:10:00,98.27,98.28,98.27,98.27,112800000.0
2009-06-10 21:11:00,98.27,98.285,98.27,98.28,165200002.0
2009-06-10 21:12:00,98.275,98.3,98.27,98.275,185900000.0
2009-06-10 21:13:00,98.27,98.28,98.265,98.27,206000000.0
2009-06-10 21:14:00,98.27,98.3,98.26,98.295,244000000.0
2009-06-10 21:15:00,98.3,98.31,98.29,98.3,352800000.0
2009-06-10 21:16:00,98.3,98.3,98.29,98.295,119000000.0
2009-06-10 21:17:00,98.295,98.3,98.295,98.295,106400000.0
2009-06-10 21:18:00,98.3,98.3,98.285,98.285,246000000.0
2009-06-10 21:19:00,98.285,98.29,98.26,98.26,166400000.0
2009-06-10 21:20:00,98.27,98.27,98.22,98.225,150800000.0
2009-06-10 21:21:00,98.23,98.24,98.21,98.23,298600001.0
2009-06-10 21:22:00,98.23,98.245,98.23,98.235,143000000.0
2009-06-10 21:23:00,98.235,98.27,98.235,98.265,170400000.0
2009-06-10 21:24:00,98.265,98.265,98.22,98.23,238800001.0
2009-06-10 21:25:00,98.23,98.255,98.23,98.25,250400000.0
2009-06-10 21:26:00,98.25,98.27,98.25,98.26,197200000.0
2009-06-10 21:27:00,98.26,98.27,98.26,98.27,248800000.0
2009-06-10 21:28:00,98.27,98.27,98.255,98.26,269200000.0
2009-06-10 21:29:00,98.245,98.245,98.22,98.22,399600001.0
2009-06-10 21:30:00,98.22,98.25,98.22,98.25,194800000.0
2009-06-10 21:31:00,98.25,98.25,98.24,98.24,78600000.0
2009-06-10 21:32:00,98.245,98.255,98.245,98.255,348200000.0
2009-06-10 21:33:00,98.26,98.27,98.26,98.265,253000000.0
2009-06-10 21:34:00,98.26,98.26,98.22,98.22,243600000.0
2009-06-10 21:35:00,98.22,98.25,98.215,98.22,286000001.0
2009-06-10 21:36:00,98.225,98.24,98.22,98.235,196800000.0
2009-06-10 21:37:00,98.235,98.25,98.235,98.245,138600000.0
2009-06-10 21:38:00,98.25,98.27,98.24,98.255,224000000.0
2009-06-10 21:39:00,98.255,98.285,98.255,98.27,277800000.0
2009-06-10 21:40:00,98.27,98.29,98.27,98.28,377799999.0
2009-06-10 21:41:00,98.28,98.32,98.28,98.3,413400002.0
2009-06-10 21:42:00,98.3,98.3,98.265,98.27,308000000.0
2009-06-10 21:43:00,98.27,98.275,98.26,98.27,373600000.0
2009-06-10 21:44:00,98.265,98.28,98.26,98.265,383400001.0
2009-06-10 21:45:00,98.265,98.27,98.26,98.26,296400000.0
2009-06-10 21:46:00,98.26,98.27,98.245,98.265,124800000.0
2009-06-10 21:47:00,98.265,98.27,98.24,98.25,166100000.0
2009-06-10 21:48:00,98.25,98.26,98.25,98.25,44000000.0
2009-06-10 21:49:00,98.25,98.25,98.245,98.245,76600000.0
2009-06-10 21:50:00,98.245,98.265,98.23,98.24,261400000.0
2009-06-10 21:51:00,98.24,98.27,98.22,98.255,393200000.0
2009-06-10 21:52:00,98.26,98.265,98.245,98.25,100600000.0
2009-06-10 21:53:00,98.25,98.25,98.24,98.24,21200000.0
2009-06-10 21:54:00,98.24,98.28,98.235,98.27,132900000.0
2009-06-10 21:55:00,98.27,98.27,98.265,98.27,91200000.0
2009-06-10 21:56:00,98.27,98.27,98.265,98.27,116000000.0
2009-06-10 21:57:00,98.27,98.27,98.265,98.27,125600000.0
2009-06-10 21:58:00,98.27,98.27,98.23,98.23,155600001.0
2009-06-10 21:59:00,98.24,98.24,98.22,98.22,79400000.0
2009-06-10 22:00:00,98.22,98.25,98.22,98.24,106400000.0
2009-06-10 22:01:00,98.25,98.275,98.24,98.255,141000000.0
2009-06-10 22:02:00,98.26,98.26,98.25,98.25,31800000.0
2009-06-10 22:03:00,98.255,98.255,98.255,98.255,1000000.0
2009-06-10 22:04:00,98.255,98.29,98.255,98.29,45600000.0
2009-06-10 22:05:00,98.27,98.275,98.26,98.27,45000000.0
2009-06-10 22:06:00,98.27,98.275,98.265,98.27,57400000.0
2009-06-10 22:07:00,98.27,98.28,98.27,98.27,86200000.0
2009-06-10 22:08:00,98.265,98.265,98.26,98.26,28400000.0
2009-06-10 22:09:00,98.26,98.27,98.26,98.265,29200000.0
2009-06-10 22:10:00,98.27,98.27,98.27,98.27,9600000.0
2009-06-10 22:11:00,98.27,98.27,98.26,98.26,69200000.0
2009-06-10 22:12:00,98.26,98.26,98.25,98.25,14800000.0
2009-06-10 22:13:00,98.25,98.25,98.245,98.25,55800000.0
2009-06-10 22:14:00,98.25,98.25,98.25,98.25,39400000.0
2009-06-10 22:15:00,98.25,98.25,98.25,98.25,55200000.0
2009-06-10 22:16:00,98.25,98.25,98.25,98.25,48000000.0
2009-06-10 22:17:00,98.245,98.245,98.225,98.23,65200000.0
2009-06-10 22:18:00,98.23,98.23,98.23,98.23,4800000.0
2009-06-10 22:19:00,98.22,98.22,98.22,98.22,4800000.0
2009-06-10 22:20:00,98.22,98.23,98.22,98.22,92200000.0
2009-06-10 22:21:00,98.22,98.23,98.21,98.22,199799999.0
2009-06-10 22:22:00,98.22,98.22,98.215,98.215,64000000.0
2009-06-10 22:23:00,98.215,98.23,98.215,98.22,71000000.0
2009-06-10 22:24:00,98.215,98.235,98.215,98.225,65780002.0
2009-06-10 22:25:00,98.23,98.235,98.23,98.23,52600000.0
2009-06-10 22:26:00,98.23,98.23,98.23,98.23,23400000.0
2009-06-10 22:27:00,98.225,98.23,98.215,98.215,85300000.0
2009-06-10 22:28:00,98.215,98.215,98.185,98.19,79800000.0
2009-06-10 22:29:00,98.19,98.19,98.16,98.16,70200000.0
2009-06-10 22:30:00,98.16,98.16,98.14,98.15,90400000.0
2009-06-10 22:31:00,98.15,98.15,98.15,98.15,11200000.0
2009-06-10 22:32:00,98.15,98.155,98.145,98.15,89000000.0
2009-06-10 22:33:00,98.155,98.16,98.145,98.145,106800000.0
2009-06-10 22:34:00,98.15,98.15,98.145,98.15,56600000.0
2009-06-10 22:35:00,98.155,98.155,98.12,98.13,105600000.0
2009-06-10 22:36:00,98.13,98.15,98.13,98.15,66600000.0
2009-06-10 22:37:00,98.14,98.14,98.14,98.14,50200000.0
2009-06-10 22:38:00,98.14,98.14,98.115,98.13,95700000.0
2009-06-10 22:39:00,98.13,98.14,98.13,98.14,16200000.0
2009-06-10 22:40:00,98.14,98.145,98.135,98.14,85000000.0
2009-06-10 22:41:00,98.14,98.14,98.135,98.14,23200000.0
2009-06-10 22:42:00,98.13,98.15,98.13,98.135,39200000.0
2009-06-10 22:43:00,98.135,98.155,98.135,98.135,37800000.0
2009-06-10 22:44:00,98.135,98.135,98.13,98.13,30000000.0
2009-06-10 22:45:00,98.13,98.135,98.13,98.135,6800000.0
2009-06-10 22:46:00,98.13,98.135,98.13,98.135,18800000.0
2009-06-10 22:47:00,98.14,98.14,98.13,98.13,14400000.0
2009-06-10 22:48:00,98.14,98.14,98.14,98.14,39400000.0
2009-06-10 22:49:00,98.15,98.15,98.14,98.145,46200000.0
2009-06-10 22:50:00,98.14,98.14,98.13,98.13,31800000.0
2009-06-10 22:51:00,98.135,98.135,98.13,98.135,32800000.0
2009-06-10 22:52:00,98.135,98.135,98.13,98.13,3000000.0
2009-06-10 22:53:00,98.13,98.13,98.115,98.13,26900000.0
2009-06-10 22:54:00,98.115,98.13,98.115,98.13,40200000.0
2009-06-10 22:55:00,98.125,98.14,98.12,98.13,30600000.0
2009-06-10 22:56:00,98.14,98.145,98.12,98.125,103200001.0
2009-06-10 22:57:00,98.12,98.122,98.118,98.118,4800000.0
2009-06-10 22:58:00,98.12,98.12,98.12,98.12,4800000.0
2009-06-10 22:59:00,98.12,98.12,98.1,98.1,78999998.0
2009-06-10 23:00:00,98.107,98.115,98.103,98.115,9600000.0
2009-06-10 23:01:00,98.113,98.117,98.113,98.117,9600000.0
2009-06-10 23:02:00,98.11,98.12,98.11,98.12,9600000.0
2009-06-10 23:03:00,98.115,98.145,98.115,98.13,104800000.0
2009-06-10 23:04:00,98.145,98.155,98.145,98.155,7200000.0
2009-06-10 23:05:00,98.155,98.155,98.155,98.155,1000000.0
2009-06-10 23:06:00,98.16,98.19,98.155,98.17,53400000.0
2009-06-10 23:07:00,98.17,98.17,98.17,98.17,6400000.0
2009-06-10 23:08:00,98.165,98.175,98.165,98.175,51599999.0
2009-06-10 23:09:00,98.185,98.21,98.18,98.185,68800000.0
2009-06-10 23:10:00,98.2,98.23,98.2,98.205,50400000.0
2009-06-10 23:11:00,98.21,98.21,98.205,98.205,37800000.0
2009-06-10 23:12:00,98.215,98.215,98.205,98.205,43200000.0
2009-06-10 23:13:00,98.2,98.21,98.2,98.205,20200000.0
2009-06-10 23:14:00,98.205,98.205,98.19,98.19,22600000.0
2009-06-10 23:15:00,98.19,98.215,98.19,98.215,28200000.0
2009-06-10 23:16:00,98.2,98.225,98.2,98.225,110200000.0
2009-06-10 23:17:00,98.205,98.205,98.195,98.2,70400000.0
2009-06-10 23:18:00,98.205,98.205,98.155,98.18,117600002.0
2009-06-10 23:19:00,98.18,98.185,98.16,98.17,28080001.0
2009-06-10 23:20:00,98.17,98.18,98.165,98.175,24600000.0
2009-06-10 23:21:00,98.185,98.185,98.17,98.17,57400000.0
2009-06-10 23:22:00,98.17,98.17,98.165,98.165,2000000.0
2009-06-10 23:23:00,98.165,98.165,98.165,98.165,1000000.0
2009-06-10 23:24:00,98.185,98.205,98.185,98.205,25000000.0
2009-06-10 23:25:00,98.205,98.205,98.205,98.205,15400000.0
2009-06-10 23:26:00,98.21,98.215,98.195,98.205,42760002.0
2009-06-10 23:27:00,98.205,98.24,98.195,98.2,86900000.0
2009-06-10 23:28:00,98.195,98.205,98.195,98.2,19400000.0
2009-06-10 23:29:00,98.215,98.215,98.215,98.215,2200000.0
2009-06-10 23:30:00,98.215,98.225,98.21,98.225,58800000.0
2009-06-10 23:31:00,98.225,98.25,98.225,98.25,47800000.0
2009-06-10 23:32:00,98.25,98.255,98.24,98.255,67400000.0
2009-06-10 23:33:00,98.255,98.255,98.24,98.255,124000000.0
2009-06-10 23:34:00,98.27,98.27,98.25,98.25,112200000.0
2009-06-10 23:35:00,98.275,98.275,98.255,98.27,75200000.0
2009-06-10 23:36:00,98.25,98.255,98.245,98.25,40800000.0
2009-06-10 23:37:00,98.25,98.25,98.225,98.245,108200000.0
2009-06-10 23:38:00,98.235,98.245,98.23,98.23,111200000.0
2009-06-10 23:39:00,98.23,98.23,98.195,98.225,114800000.0
2009-06-10 23:40:00,98.225,98.245,98.19,98.205,130000000.0
2009-06-10 23:41:00,98.205,98.205,98.185,98.195,92800000.0
2009-06-10 23:42:00,98.22,98.245,98.22,98.225,48200000.0
2009-06-10 23:43:00,98.245,98.245,98.225,98.225,38200000.0
2009-06-10 23:44:00,98.225,98.24,98.22,98.225,74200000.0
2009-06-10 23:45:00,98.225,98.225,98.225,98.225,19200000.0
2009-06-10 23:46:00,98.22,98.225,98.22,98.225,20800000.0
2009-06-10 23:47:00,98.23,98.23,98.225,98.225,30800000.0
2009-06-10 23:48:00,98.23,98.245,98.23,98.245,28800000.0
2009-06-10 23:49:00,98.23,98.235,98.225,98.225,59800000.0
2009-06-10 23:50:00,98.225,98.235,98.225,98.235,12800000.0
2009-06-10 23:51:00,98.24,98.24,98.235,98.235,67600000.0
2009-06-10 23:52:00,98.235,98.235,98.235,98.235,4800000.0
2009-06-10 23:53:00,98.235,98.24,98.235,98.235,36200000.0
2009-06-10 23:54:00,98.24,98.24,98.24,98.24,4800000.0
2009-06-10 23:55:00,98.24,98.255,98.235,98.245,126400000.0
2009-06-10 23:56:00,98.245,98.245,98.245,98.245,84800000.0
2009-06-10 23:57:00,98.245,98.245,98.235,98.235,89600000.0
2009-06-10 23:58:00,98.235,98.235,98.225,98.235,39600000.0
2009-06-10 23:59:00,98.235,98.275,98.235,98.265,234400000.0
2009-06-11 00:00:00,98.265,98.265,98.25,98.25,211200000.0
2009-06-11 00:01:00,98.25,98.255,98.235,98.24,40000000.0
2009-06-11 00:02:00,98.24,98.255,98.225,98.255,120000000.0
2009-06-11 00:03:00,98.255,98.275,98.25,98.275,134500000.0
2009-06-11 00:04:00,98.275,98.275,98.26,98.26,55200000.0
2009-06-11 00:05:00,98.26,98.27,98.26,98.26,85600000.0
2009-06-11 00:06:00,98.27,98.275,98.26,98.26,63400000.0
2009-06-11 00:07:00,98.275,98.275,98.26,98.26,20800000.0
2009-06-11 00:08:00,98.26,98.26,98.26,98.26,2400000.0
2009-06-11 00:09:00,98.275,98.275,98.25,98.25,85400001.0
2009-06-11 00:10:00,98.26,98.275,98.255,98.26,123400000.0
2009-06-11 00:11:00,98.26,98.26,98.24,98.255,103600001.0
2009-06-11 00:12:00,98.245,98.255,98.23,98.23,79200000.0
2009-06-11 00:13:00,98.23,98.235,98.23,98.235,38400000.0
2009-06-11 00:14:00,98.235,98.235,98.155,98.155,307400000.0
2009-06-11 00:15:00,98.155,98.185,98.155,98.185,131200000.0
2009-06-11 00:16:00,98.175,98.175,98.175,98.175,2400000.0
2009-06-11 00:17:00,98.17,98.19,98.155,98.17,133600000.0
2009-06-11 00:18:00,98.17,98.175,98.17,98.175,25000000.0
2009-06-11 00:19:00,98.175,98.2,98.175,98.185,158000001.0
2009-06-11 00:20:00,98.18,98.18,98.17,98.17,60000000.0
2009-06-11 00:21:00,98.175,98.185,98.165,98.18,73600000.0
2009-06-11 00:22:00,98.18,98.19,98.17,98.17,67400000.0
2009-06-11 00:23:00,98.165,98.17,98.14,98.15,146400000.0
2009-06-11 00:24:00,98.15,98.16,98.13,98.14,203200000.0
2009-06-11 00:25:00,98.13,98.135,98.13,98.13,55200000.0
2009-06-11 00:26:00,98.13,98.145,98.13,98.145,21600000.0
2009-06-11 00:27:00,98.16,98.16,98.15,98.16,139200000.0
2009-06-11 00:28:00,98.165,98.17,98.16,98.17,56800000.0
2009-06-11 00:29:00,98.17,98.185,98.17,98.18,142800000.0
2009-06-11 00:30:00,98.17,98.18,98.16,98.17,225000000.0
2009-06-11 00:31:00,98.175,98.18,98.165,98.175,45000000.0
2009-06-11 00:32:00,98.17,98.18,98.155,98.155,57300000.0
2009-06-11 00:33:00,98.17,98.18,98.17,98.17,28000000.0
2009-06-11 00:34:00,98.17,98.17,98.16,98.16,46400000.0
2009-06-11 00:35:00,98.16,98.17,98.16,98.16,38400000.0
2009-06-11 00:36:00,98.16,98.16,98.16,98.16,4800000.0
2009-06-11 00:37:00,98.16,98.16,98.15,98.15,94400000.0
2009-06-11 00:38:00,98.15,98.15,98.15,98.15,33600000.0
2009-06-11 00:39:00,98.145,98.155,98.145,98.145,49600000.0
2009-06-11 00:40:00,98.15,98.15,98.15,98.15,60000000.0
2009-06-11 00:41:00,98.15,98.15,98.15,98.15,26400000.0
2009-06-11 00:42:00,98.149,98.15,98.148,98.15,26400000.0
2009-06-11 00:43:00,98.15,98.15,98.15,98.15,26400000.0
2009-06-11 00:44:00,98.15,98.17,98.15,98.16,46400000.0
2009-06-11 00:45:00,98.16,98.18,98.16,98.175,135300000.0
2009-06-11 00:46:00,98.18,98.19,98.14,98.155,363900001.0
2009-06-11 00:47:00,98.155,98.18,98.125,98.15,290400000.0
2009-06-11 00:48:00,98.16,98.18,98.15,98.17,86200000.0
2009-06-11 00:49:00,98.17,98.17,98.15,98.15,84800000.0
2009-06-11 00:50:00,98.165,98.18,98.16,98.18,264600002.0
2009-06-11 00:51:00,98.18,98.18,98.16,98.16,137200000.0
2009-06-11 00:52:00,98.16,98.16,98.15,98.16,19200000.0
2009-06-11 00:53:00,98.16,98.16,98.115,98.125,186000001.0
2009-06-11 00:54:00,98.125,98.125,98.125,98.125,12800000.0
2009-06-11 00:55:00,98.13,98.15,98.13,98.15,73600000.0
2009-06-11 00:56:00,98.14,98.19,98.14,98.17,294199999.0
2009-06-11 00:57:00,98.175,98.175,98.17,98.17,6400000.0
2009-06-11 00:58:00,98.17,98.18,98.165,98.17,76800000.0
2009-06-11 00:59:00,98.165,98.17,98.15,98.17,166600001.0
2009-06-11 01:00:00,98.155,98.17,98.15,98.165,102400000.0
2009-06-11 01:01:00,98.165,98.17,98.14,98.16,126400000.0
2009-06-11 01:02:00,98.16,98.16,98.155,98.16,9600000.0
2009-06-11 01:03:00,98.155,98.155,98.155,98.155,12000000.0
2009-06-11 01:04:00,98.15,98.16,98.15,98.16,32800000.0
2009-06-11 01:05:00,98.16,98.18,98.15,98.17,105600000.0
2009-06-11 01:06:00,98.18,98.185,98.18,98.18,36800000.0
2009-06-11 01:07:00,98.18,98.185,98.17,98.185,37800000.0
2009-06-11 01:08:00,98.17,98.17,98.17,98.17,17600000.0
2009-06-11 01:09:00,98.17,98.18,98.17,98.18,95200000.0
2009-06-11 01:10:00,98.175,98.185,98.175,98.18,19200000.0
2009-06-11 01:11:00,98.19,98.195,98.175,98.19,107200000.0
2009-06-11 01:12:00,98.19,98.2,98.19,98.2,97200000.0
2009-06-11 01:13:00,98.2,98.205,98.2,98.2,14400000.0
2009-06-11 01:14:00,98.2,98.225,98.2,98.225,48200000.0
2009-06-11 01:15:00,98.225,98.225,98.225,98.225,16400000.0
2009-06-11 01:16:00,98.23,98.23,98.23,98.23,19200000.0
2009-06-11 01:17:00,98.22,98.22,98.22,98.22,9600000.0
2009-06-11 01:18:00,98.22,98.22,98.22,98.22,12800000.0
2009-06-11 01:19:00,98.23,98.25,98.23,98.24,80800000.0
2009-06-11 01:20:00,98.26,98.26,98.225,98.225,109600000.0
2009-06-11 01:21:00,98.225,98.25,98.215,98.24,136200000.0
2009-06-11 01:22:00,98.24,98.245,98.23,98.24,76800000.0
2009-06-11 01:23:00,98.245,98.25,98.24,98.24,224800000.0
2009-06-11 01:24:00,98.24,98.25,98.24,98.24,167000000.0
2009-06-11 01:25:00,98.24,98.24,98.23,98.23,112800000.0
2009-06-11 01:26:00,98.23,98.24,98.23,98.23,152000000.0
2009-06-11 01:27:00,98.22,98.23,98.205,98.22,212800000.0
2009-06-11 01:28:00,98.22,98.22,98.195,98.21,124000000.0
2009-06-11 01:29:00,98.2,98.215,98.195,98.2,211200000.0
2009-06-11 01:30:00,98.2,98.205,98.2,98.2,29600000.0
2009-06-11 01:31:00,98.2,98.2,98.2,98.2,48000000.0
2009-06-11 01:32:00,98.205,98.205,98.2,98.2,31200000.0
2009-06-11 01:33:00,98.195,98.195,98.17,98.175,106400000.0
2009-06-11 01:34:00,98.175,98.18,98.175,98.175,106800000.0
2009-06-11 01:35:00,98.18,98.18,98.18,98.18,15200000.0
2009-06-11 01:36:00,98.185,98.195,98.18,98.195,110400000.0
2009-06-11 01:37:00,98.195,98.255,98.195,98.255,233999999.0
2009-06-11 01:38:00,98.255,98.255,98.225,98.225,71200000.0
2009-06-11 01:39:00,98.225,98.23,98.205,98.22,142400000.0
2009-06-11 01:40:00,98.225,98.23,98.225,98.23,26400000.0
2009-06-11 01:41:00,98.23,98.23,98.18,98.19,202600000.0
2009-06-11 01:42:00,98.19,98.19,98.175,98.18,53600000.0
2009-06-11 01:43:00,98.18,98.19,98.18,98.185,98799999.0
2009-06-11 01:44:00,98.19,98.2,98.185,98.19,174400000.0
2009-06-11 01:45:00,98.195,98.2,98.19,98.19,255000000.0
2009-06-11 01:46:00,98.19,98.215,98.19,98.2,240800001.0
2009-06-11 01:47:00,98.2,98.21,98.2,98.2,100199999.0
2009-06-11 01:48:00,98.2,98.205,98.19,98.19,428000001.0
2009-06-11 01:49:00,98.19,98.195,98.19,98.195,49600000.0
2009-06-11 01:50:00,98.2,98.205,98.19,98.195,50400000.0
2009-06-11 01:51:00,98.195,98.215,98.195,98.205,252000000.0
2009-06-11 01:52:00,98.21,98.215,98.205,98.21,108200000.0
2009-06-11 01:53:00,98.21,98.24,98.21,98.225,303400000.0
2009-06-11 01:54:00,98.225,98.245,98.225,98.245,134200001.0
2009-06-11 01:55:00,98.23,98.23,98.21,98.215,89800000.0
2009-06-11 01:56:00,98.215,98.22,98.21,98.22,130000000.0
2009-06-11 01:57:00,98.22,98.22,98.205,98.21,97200000.0
2009-06-11 01:58:00,98.22,98.22,98.21,98.21,112800000.0
2009-06-11 01:59:00,98.21,98.215,98.21,98.215,101200000.0
2009-06-11 02:00:00,98.215,98.225,98.195,98.22,343600000.0
2009-06-11 02:01:00,98.215,98.235,98.215,98.225,381600004.0
2009-06-11 02:02:00,98.225,98.24,98.225,98.23,190399999.0
2009-06-11 02:03:00,98.23,98.23,98.22,98.22,189000000.0
2009-06-11 02:04:00,98.22,98.22,98.21,98.22,168200000.0
2009-06-11 02:05:00,98.23,98.245,98.22,98.24,319300000.0
2009-06-11 02:06:00,98.24,98.255,98.215,98.24,368899999.0
2009-06-11 02:07:00,98.24,98.26,98.23,98.24,353200000.0
2009-06-11 02:08:00,98.24,98.28,98.24,98.27,363500000.0
2009-06-11 02:09:00,98.27,98.3,98.27,98.285,217600000.0
2009-06-11 02:10:00,98.285,98.285,98.27,98.28,317599999.0
2009-06-11 02:11:00,98.28,98.28,98.25,98.25,146800000.0
2009-06-11 02:12:00,98.24,98.25,98.24,98.24,197400000.0
2009-06-11 02:13:00,98.24,98.25,98.215,98.23,278500000.0
2009-06-11 02:14:00,98.225,98.24,98.22,98.24,205000000.0
2009-06-11 02:15:00,98.24,98.26,98.22,98.22,303800000.0
2009-06-11 02:16:00,98.22,98.23,98.22,98.23,75000000.0
2009-06-11 02:17:00,98.23,98.23,98.22,98.22,85000000.0
2009-06-11 02:18:00,98.215,98.22,98.185,98.21,388499999.0
2009-06-11 02:19:00,98.21,98.21,98.195,98.195,115400000.0
2009-06-11 02:20:00,98.195,98.21,98.195,98.205,172800000.0
2009-06-11 02:21:00,98.21,98.21,98.19,98.19,156200000.0
2009-06-11 02:22:00,98.19,98.19,98.165,98.17,213200000.0
2009-06-11 02:23:00,98.17,98.18,98.155,98.18,240200000.0
2009-06-11 02:24:00,98.175,98.18,98.175,98.175,97600000.0
2009-06-11 02:25:00,98.17,98.18,98.17,98.175,84000000.0
2009-06-11 02:26:00,98.18,98.19,98.17,98.185,264200000.0
2009-06-11 02:27:00,98.185,98.185,98.17,98.17,206200000.0
2009-06-11 02:28:00,98.175,98.175,98.165,98.17,48000000.0
2009-06-11 02:29:00,98.17,98.175,98.17,98.17,90600000.0
2009-06-11 02:30:00,98.17,98.17,98.16,98.16,86400000.0
2009-06-11 02:31:00,98.145,98.16,98.14,98.14,249200000.0
2009-06-11 02:32:00,98.14,98.14,98.105,98.135,545800000.0
2009-06-11 02:33:00,98.13,98.135,98.12,98.125,399000000.0
2009-06-11 02:34:00,98.125,98.15,98.125,98.14,381400001.0
2009-06-11 02:35:00,98.14,98.14,98.135,98.14,321600000.0
2009-06-11 02:36:00,98.14,98.18,98.14,98.16,328600000.0
2009-06-11 02:37:00,98.155,98.175,98.155,98.175,198800000.0
2009-06-11 02:38:00,98.175,98.19,98.17,98.19,149800000.0
2009-06-11 02:39:00,98.19,98.19,98.18,98.18,66400000.0
2009-06-11 02:40:00,98.18,98.19,98.17,98.17,248000000.0
2009-06-11 02:41:00,98.17,98.17,98.14,98.16,404400000.0
2009-06-11 02:42:00,98.16,98.175,98.16,98.175,152000000.0
2009-06-11 02:43:00,98.18,98.18,98.175,98.175,41800000.0
2009-06-11 02:44:00,98.175,98.18,98.17,98.175,256800000.0
2009-06-11 02:45:00,98.17,98.195,98.17,98.195,422600000.0
2009-06-11 02:46:00,98.2,98.215,98.19,98.205,626199998.0
2009-06-11 02:47:00,98.205,98.235,98.205,98.225,295400000.0
2009-06-11 02:48:00,98.215,98.215,98.2,98.21,284400000.0
2009-06-11 02:49:00,98.21,98.225,98.205,98.22,467400000.0
2009-06-11 02:50:00,98.22,98.25,98.22,98.245,435400000.0
2009-06-11 02:51:00,98.25,98.25,98.24,98.245,190000000.0
2009-06-11 02:52:00,98.255,98.255,98.215,98.215,309600000.0
2009-06-11 02:53:00,98.22,98.225,98.205,98.225,602200001.0
2009-06-11 02:54:00,98.22,98.22,98.16,98.205,724900003.0
2009-06-11 02:55:00,98.2,98.2,98.185,98.195,220800000.0
2009-06-11 02:56:00,98.205,98.205,98.15,98.16,545199999.0
2009-06-11 02:57:00,98.15,98.205,98.15,98.205,196400000.0
2009-06-11 02:58:00,98.19,98.21,98.185,98.195,444599999.0
2009-06-11 02:59:00,98.195,98.195,98.19,98.195,45600000.0
2009-06-11 03:00:00,98.19,98.195,98.175,98.175,331599998.0
2009-06-11 03:01:00,98.175,98.19,98.175,98.18,341800000.0
2009-06-11 03:02:00,98.18,98.19,98.175,98.19,326800000.0
2009-06-11 03:03:00,98.18,98.195,98.18,98.19,424199999.0
2009-06-11 03:04:00,98.19,98.195,98.17,98.17,374400000.0
2009-06-11 03:05:00,98.17,98.17,98.16,98.16,56000000.0
2009-06-11 03:06:00,98.16,98.165,98.16,98.165,116000000.0
2009-06-11 03:07:00,98.165,98.18,98.16,98.165,191600000.0
2009-06-11 03:08:00,98.175,98.18,98.165,98.165,128200000.0
2009-06-11 03:09:00,98.165,98.165,98.155,98.165,120800000.0
2009-06-11 03:10:00,98.165,98.165,98.165,98.165,99200000.0
2009-06-11 03:11:00,98.18,98.185,98.165,98.185,181600001.0
2009-06-11 03:12:00,98.185,98.215,98.18,98.21,362400000.0
2009-06-11 03:13:00,98.21,98.225,98.135,98.145,501900000.0
2009-06-11 03:14:00,98.145,98.15,98.13,98.15,440200000.0
2009-06-11 03:15:00,98.15,98.175,98.145,98.16,239200000.0
2009-06-11 03:16:00,98.165,98.165,98.145,98.16,343800000.0
2009-06-11 03:17:00,98.16,98.16,98.15,98.155,330800000.0
2009-06-11 03:18:00,98.155,98.155,98.135,98.15,236400000.0
2009-06-11 03:19:00,98.155,98.155,98.13,98.14,197600000.0
2009-06-11 03:20:00,98.14,98.14,98.14,98.14,4800000.0
2009-06-11 03:21:00,98.14,98.155,98.135,98.145,230400000.0
2009-06-11 03:22:00,98.145,98.15,98.095,98.115,554800000.0
2009-06-11 03:23:00,98.115,98.135,98.1,98.1,321000000.0
2009-06-11 03:24:00,98.1,98.11,98.07,98.08,463200000.0
2009-06-11 03:25:00,98.08,98.08,98.055,98.08,324600000.0
2009-06-11 03:26:00,98.075,98.08,98.06,98.08,520620001.0
2009-06-11 03:27:00,98.08,98.11,98.075,98.105,386199999.0
2009-06-11 03:28:00,98.1,98.1,98.09,98.09,204800000.0
2009-06-11 03:29:00,98.095,98.1,98.09,98.1,125800000.0
2009-06-11 03:30:00,98.095,98.135,98.09,98.105,478200000.0
2009-06-11 03:31:00,98.105,98.13,98.105,98.12,400699999.0
2009-06-11 03:32:00,98.12,98.135,98.11,98.115,670000001.0
2009-06-11 03:33:00,98.12,98.125,98.1,98.12,276199998.0
2009-06-11 03:34:00,98.12,98.12,98.04,98.055,343500000.0
2009-06-11 03:35:00,98.065,98.065,98.045,98.045,338999999.0
2009-06-11 03:36:00,98.045,98.06,98.045,98.055,265199998.0
2009-06-11 03:37:00,98.055,98.055,98.035,98.045,199000000.0
2009-06-11 03:38:00,98.04,98.04,98.015,98.025,179000000.0
2009-06-11 03:39:00,98.025,98.035,98.015,98.03,158200000.0
2009-06-11 03:40:00,98.03,98.045,98.015,98.03,94800000.0
2009-06-11 03:41:00,98.03,98.03,98.02,98.03,141600000.0
2009-06-11 03:42:00,98.03,98.03,98.015,98.025,347800000.0
2009-06-11 03:43:00,98.03,98.045,98.015,98.035,123600000.0
2009-06-11 03:44:00,98.04,98.04,98.03,98.035,39400000.0
2009-06-11 03:45:00,98.025,98.03,98.005,98.015,215600004.0
2009-06-11 03:46:00,98.01,98.015,97.995,97.995,361600000.0
2009-06-11 03:47:00,98.005,98.02,98.005,98.015,325200000.0
2009-06-11 03:48:00,98.015,98.015,98.01,98.015,50800000.0
2009-06-11 03:49:00,98.01,98.05,98.01,98.035,239400000.0
2009-06-11 03:50:00,98.025,98.025,98.015,98.025,207800000.0
2009-06-11 03:51:00,98.025,98.025,98.015,98.015,312000000.0
2009-06-11 03:52:00,98.015,98.03,98.015,98.025,224000001.0
2009-06-11 03:53:00,98.025,98.055,98.025,98.035,646599996.0
2009-06-11 03:54:00,98.04,98.07,98.04,98.065,373599997.0
2009-06-11 03:55:00,98.05,98.07,98.05,98.055,820599998.0
2009-06-11 03:56:00,98.055,98.07,98.045,98.065,416599995.0
2009-06-11 03:57:00,98.065,98.08,98.055,98.07,769199999.0
2009-06-11 03:58:00,98.075,98.09,98.075,98.08,502200001.0
2009-06-11 03:59:00,98.08,98.1,98.08,98.095,318600000.0
2009-06-11 04:00:00,98.095,98.095,98.075,98.085,193200000.0
2009-06-11 04:01:00,98.085,98.085,98.08,98.08,391400008.0
2009-06-11 04:02:00,98.08,98.09,98.08,98.085,195799998.0
2009-06-11 04:03:00,98.085,98.095,98.085,98.095,218200001.0
2009-06-11 04:04:00,98.095,98.1,98.085,98.09,173200000.0
2009-06-11 04:05:00,98.09,98.095,98.085,98.085,160200000.0
2009-06-11 04:06:00,98.08,98.08,98.07,98.08,177600001.0
2009-06-11 04:07:00,98.075,98.075,98.06,98.065,337400002.0
2009-06-11 04:08:00,98.065,98.065,98.045,98.05,201000003.0
2009-06-11 04:09:00,98.05,98.055,98.045,98.055,139000000.0
2009-06-11 04:10:00,98.055,98.055,98.05,98.05,27000000.0
2009-06-11 04:11:00,98.05,98.05,98.015,98.025,547200004.0
2009-06-11 04:12:00,98.025,98.03,98.005,98.01,447200001.0
2009-06-11 04:13:00,98.005,98.03,98.005,98.015,387400001.0
2009-06-11 04:14:00,98.015,98.03,98.01,98.015,256900000.0
2009-06-11 04:15:00,98.015,98.025,98.01,98.02,120200000.0
2009-06-11 04:16:00,98.015,98.02,98.01,98.015,98200000.0
2009-06-11 04:17:00,98.02,98.02,98.01,98.01,61600000.0
2009-06-11 04:18:00,98.01,98.02,98.01,98.015,30400000.0
2009-06-11 04:19:00,98.015,98.04,98.015,98.035,231800000.0
2009-06-11 04:20:00,98.02,98.02,98.01,98.015,108400000.0
2009-06-11 04:21:00,98.015,98.02,98.0,98.005,192400000.0
2009-06-11 04:22:00,98.0,98.01,97.99,98.0,156800000.0
2009-06-11 04:23:00,98.0,98.005,98.0,98.0,151200000.0
2009-06-11 04:24:00,98.005,98.015,97.995,98.015,250400000.0
2009-06-11 04:25:00,98.015,98.015,98.005,98.005,369399995.0
2009-06-11 04:26:00,98.005,98.005,98.0,98.005,67600000.0
2009-06-11 04:27:00,98.01,98.025,97.995,98.01,331700000.0
2009-06-11 04:28:00,98.005,98.025,98.005,98.02,351800001.0
2009-06-11 04:29:00,98.02,98.02,97.99,97.995,294600000.0
2009-06-11 04:30:00,97.995,98.0,97.99,98.0,94400000.0
2009-06-11 04:31:00,98.005,98.01,98.005,98.005,104000000.0
2009-06-11 04:32:00,98.005,98.01,98.005,98.01,93600000.0
2009-06-11 04:33:00,98.01,98.05,98.01,98.045,154600000.0
2009-06-11 04:34:00,98.045,98.055,98.015,98.025,217600000.0
2009-06-11 04:35:00,98.025,98.025,98.015,98.02,70600000.0
2009-06-11 04:36:00,98.02,98.03,98.015,98.015,44400000.0
2009-06-11 04:37:00,98.02,98.02,98.015,98.015,39200000.0
2009-06-11 04:38:00,98.02,98.02,98.015,98.015,73200000.0
2009-06-11 04:39:00,98.02,98.02,98.015,98.015,94200000.0
2009-06-11 04:40:00,98.015,98.04,98.015,98.04,476400000.0
2009-06-11 04:41:00,98.035,98.035,98.01,98.015,179600000.0
2009-06-11 04:42:00,98.015,98.02,98.005,98.01,297200000.0
2009-06-11 04:43:00,98.01,98.02,98.01,98.01,290000000.0
2009-06-11 04:44:00,98.015,98.025,98.015,98.02,297400000.0
2009-06-11 04:45:00,98.015,98.02,98.01,98.01,52800000.0
2009-06-11 04:46:00,98.01,98.01,98.005,98.005,36000000.0
2009-06-11 04:47:00,98.005,98.01,98.0,98.0,81000000.0
2009-06-11 04:48:00,98.005,98.01,97.99,97.99,77600000.0
2009-06-11 04:49:00,97.99,97.99,97.975,97.99,153600000.0
2009-06-11 04:50:00,97.975,97.98,97.975,97.98,19600000.0
2009-06-11 04:51:00,97.98,97.99,97.95,97.97,438199999.0
2009-06-11 04:52:00,97.97,97.975,97.955,97.955,149400001.0
2009-06-11 04:53:00,97.955,97.96,97.91,97.955,621199998.0
2009-06-11 04:54:00,97.95,97.955,97.93,97.93,231300000.0
2009-06-11 04:55:00,97.925,97.94,97.895,97.91,306600000.0
2009-06-11 04:56:00,97.91,97.92,97.905,97.91,297999994.0
2009-06-11 04:57:00,97.91,97.91,97.91,97.91,222399994.0
2009-06-11 04:58:00,97.91,97.93,97.91,97.93,247200000.0
2009-06-11 04:59:00,97.93,97.945,97.925,97.935,94200001.0
2009-06-11 05:00:00,97.93,97.95,97.925,97.925,385000005.0
2009-06-11 05:01:00,97.925,97.95,97.925,97.945,281400000.0
2009-06-11 05:02:00,97.955,97.96,97.95,97.955,145600000.0
2009-06-11 05:03:00,97.96,98.015,97.955,97.995,621000001.0
2009-06-11 05:04:00,97.995,98.005,97.995,98.005,94400000.0
2009-06-11 05:05:00,98.0,98.005,97.975,97.975,339000000.0
2009-06-11 05:06:00,97.975,97.98,97.94,97.94,487800000.0
2009-06-11 05:07:00,97.94,97.96,97.935,97.96,463000000.0
2009-06-11 05:08:00,97.96,97.975,97.955,97.97,338600000.0
2009-06-11 05:09:00,97.97,97.97,97.95,97.95,177800000.0
2009-06-11 05:10:00,97.94,97.945,97.93,97.935,114800000.0
2009-06-11 05:11:00,97.935,97.95,97.935,97.945,287400000.0
2009-06-11 05:12:00,97.95,97.95,97.935,97.935,165200001.0
2009-06-11 05:13:00,97.935,97.945,97.935,97.935,50400000.0
2009-06-11 05:14:00,97.94,97.95,97.935,97.945,129200000.0
2009-06-11 05:15:00,97.945,97.95,97.94,97.94,121000000.0
2009-06-11 05:16:00,97.945,97.945,97.94,97.94,55200000.0
2009-06-11 05:17:00,97.94,97.945,97.93,97.93,84200000.0
2009-06-11 05:18:00,97.94,97.94,97.93,97.93,80000000.0
2009-06-11 05:19:00,97.935,97.935,97.89,97.89,373200000.0
2009-06-11 05:20:00,97.89,97.93,97.89,97.92,114400000.0
2009-06-11 05:21:00,97.91,97.91,97.905,97.91,118600000.0
2009-06-11 05:22:00,97.91,97.91,97.89,97.89,181400000.0
2009-06-11 05:23:00,97.89,97.89,97.875,97.885,157100000.0
2009-06-11 05:24:00,97.885,97.885,97.865,97.865,498800003.0
2009-06-11 05:25:00,97.875,97.885,97.87,97.875,161800000.0
2009-06-11 05:26:00,97.875,97.895,97.87,97.885,359300004.0
2009-06-11 05:27:00,97.895,97.925,97.895,97.915,153400000.0
2009-06-11 05:28:00,97.9,97.915,97.9,97.905,127600000.0
2009-06-11 05:29:00,97.905,97.905,97.89,97.9,132400000.0
2009-06-11 05:30:00,97.9,97.9,97.88,97.88,227200000.0
2009-06-11 05:31:00,97.885,97.89,97.87,97.875,254000000.0
2009-06-11 05:32:00,97.865,97.875,97.86,97.865,90399999.0
2009-06-11 05:33:00,97.865,97.87,97.865,97.865,95000000.0
2009-06-11 05:34:00,97.86,97.865,97.855,97.865,180200000.0
2009-06-11 05:35:00,97.865,97.865,97.86,97.865,128599999.0
2009-06-11 05:36:00,97.865,97.865,97.865,97.865,26800000.0
2009-06-11 05:37:00,97.86,97.865,97.855,97.865,152799997.0
2009-06-11 05:38:00,97.865,97.865,97.865,97.865,62399999.0
2009-06-11 05:39:00,97.865,97.87,97.855,97.855,81000000.0
2009-06-11 05:40:00,97.855,97.865,97.855,97.855,339000009.0
2009-06-11 05:41:00,97.855,97.865,97.855,97.86,106199999.0
2009-06-11 05:42:00,97.86,97.86,97.855,97.855,23400000.0
2009-06-11 05:43:00,97.86,97.86,97.86,97.86,9600000.0
2009-06-11 05:44:00,97.86,97.87,97.86,97.865,116200000.0
2009-06-11 05:45:00,97.865,97.87,97.86,97.86,303200000.0
2009-06-11 05:46:00,97.86,97.865,97.86,97.86,81600000.0
2009-06-11 05:47:00,97.855,97.88,97.855,97.875,121399999.0
2009-06-11 05:48:00,97.875,97.92,97.875,97.91,367799999.0
2009-06-11 05:49:00,97.91,97.91,97.89,97.9,451400000.0
2009-06-11 05:50:00,97.9,97.91,97.895,97.91,156200000.0
2009-06-11 05:51:00,97.91,97.915,97.89,97.9,213800000.0
2009-06-11 05:52:00,97.9,97.9,97.885,97.89,266200001.0
2009-06-11 05:53:00,97.89,97.895,97.88,97.885,383800006.0
2009-06-11 05:54:00,97.885,97.9,97.885,97.885,336800001.0
2009-06-11 05:55:00,97.895,97.895,97.89,97.89,83000003.0
2009-06-11 05:56:00,97.89,97.895,97.89,97.89,101200000.0
2009-06-11 05:57:00,97.895,97.895,97.895,97.895,95199998.0
2009-06-11 05:58:00,97.895,97.9,97.885,97.895,396199999.0
2009-06-11 05:59:00,97.888,97.888,97.888,97.888,101600000.0
2009-06-11 06:00:00,97.89,97.9,97.885,97.9,101600000.0
2009-06-11 06:01:00,97.9,97.94,97.9,97.94,501400000.0
2009-06-11 06:02:00,97.94,97.94,97.915,97.92,444399996.0
2009-06-11 06:03:00,97.92,97.92,97.915,97.915,64000000.0
2009-06-11 06:04:00,97.905,97.915,97.905,97.915,126399999.0
2009-06-11 06:05:00,97.915,97.93,97.915,97.93,111800000.0
2009-06-11 06:06:00,97.93,97.945,97.93,97.945,643999997.0
2009-06-11 06:07:00,97.945,97.945,97.925,97.925,346400002.0
2009-06-11 06:08:00,97.925,97.93,97.92,97.925,163600001.0
2009-06-11 06:09:00,97.925,97.94,97.92,97.93,332200000.0
2009-06-11 06:10:00,97.92,97.94,97.915,97.935,429999998.0
2009-06-11 06:11:00,97.935,97.94,97.925,97.925,357999999.0
2009-06-11 06:12:00,97.925,97.93,97.92,97.92,253800000.0
2009-06-11 06:13:00,97.925,97.935,97.91,97.925,559200000.0
2009-06-11 06:14:00,97.93,97.93,97.91,97.92,402799998.0
2009-06-11 06:15:00,97.91,97.91,97.895,97.9,552000001.0
2009-06-11 06:16:00,97.885,97.905,97.885,97.895,310600005.0
2009-06-11 06:17:00,97.895,97.895,97.88,97.895,325399999.0
2009-06-11 06:18:00,97.895,97.895,97.88,97.885,147000000.0
2009-06-11 06:19:00,97.885,97.885,97.88,97.885,155400000.0
2009-06-11 06:20:00,97.875,97.885,97.855,97.855,314599999.0
2009-06-11 06:21:00,97.86,97.865,97.855,97.86,299600000.0
2009-06-11 06:22:00,97.86,97.86,97.86,97.86,9600000.0
2009-06-11 06:23:00,97.87,97.87,97.86,97.87,112199999.0
2009-06-11 06:24:00,97.865,97.865,97.845,97.855,370599995.0
2009-06-11 06:25:00,97.86,97.86,97.845,97.855,366200001.0
2009-06-11 06:26:00,97.855,97.86,97.845,97.85,790400000.0
2009-06-11 06:27:00,97.85,97.86,97.845,97.855,358000000.0
2009-06-11 06:28:00,97.86,97.86,97.845,97.86,305599999.0
2009-06-11 06:29:00,97.86,97.86,97.85,97.86,301999999.0
2009-06-11 06:30:00,97.85,97.86,97.85,97.855,132199998.0
2009-06-11 06:31:00,97.855,97.855,97.785,97.795,729599999.0
2009-06-11 06:32:00,97.795,97.81,97.79,97.79,158200000.0
2009-06-11 06:33:00,97.79,97.795,97.765,97.78,407800000.0
2009-06-11 06:34:00,97.78,97.79,97.76,97.765,493799999.0
2009-06-11 06:35:00,97.765,97.775,97.75,97.75,603600001.0
2009-06-11 06:36:00,97.755,97.77,97.745,97.755,422200003.0
2009-06-11 06:37:00,97.765,97.765,97.76,97.76,52800000.0
2009-06-11 06:38:00,97.76,97.775,97.725,97.73,669400000.0
2009-06-11 06:39:00,97.725,97.765,97.725,97.76,569400000.0
2009-06-11 06:40:00,97.755,97.79,97.755,97.79,412500000.0
2009-06-11 06:41:00,97.79,97.79,97.775,97.78,159200000.0
2009-06-11 06:42:00,97.78,97.79,97.775,97.78,168800000.0
2009-06-11 06:43:00,97.78,97.78,97.765,97.78,86000000.0
2009-06-11 06:44:00,97.775,97.775,97.745,97.76,289000000.0
2009-06-11 06:45:00,97.755,97.765,97.74,97.75,317400000.0
2009-06-11 06:46:00,97.745,97.76,97.735,97.745,263600000.0
2009-06-11 06:47:00,97.745,97.77,97.74,97.765,300000000.0
2009-06-11 06:48:00,97.77,97.77,97.76,97.76,56000000.0
2009-06-11 06:49:00,97.765,97.775,97.76,97.765,114400000.0
2009-06-11 06:50:00,97.77,97.775,97.76,97.76,146400000.0
2009-06-11 06:51:00,97.76,97.765,97.755,97.76,157400000.0
2009-06-11 06:52:00,97.76,97.77,97.76,97.77,74400000.0
2009-06-11 06:53:00,97.76,97.77,97.755,97.76,154000000.0
2009-06-11 06:54:00,97.76,97.76,97.755,97.755,184600002.0
2009-06-11 06:55:00,97.755,97.76,97.755,97.755,167400000.0
2009-06-11 06:56:00,97.76,97.77,97.76,97.765,104800000.0
2009-06-11 06:57:00,97.765,97.77,97.755,97.77,332799999.0
2009-06-11 06:58:00,97.77,97.775,97.77,97.775,75200000.0
2009-06-11 06:59:00,97.78,97.8,97.775,97.8,116000000.0
2009-06-11 07:00:00,97.8,97.825,97.8,97.815,359200000.0
2009-06-11 07:01:00,97.815,97.815,97.775,97.8,359800001.0
2009-06-11 07:02:00,97.8,97.81,97.79,97.805,223999998.0
2009-06-11 07:03:00,97.815,97.815,97.785,97.785,326200000.0
2009-06-11 07:04:00,97.785,97.815,97.785,97.815,179400001.0
2009-06-11 07:05:00,97.81,97.83,97.81,97.815,203600001.0
2009-06-11 07:06:00,97.815,97.82,97.815,97.815,72000000.0
2009-06-11 07:07:00,97.815,97.82,97.805,97.82,194000000.0
2009-06-11 07:08:00,97.815,97.825,97.815,97.815,111000000.0
2009-06-11 07:09:00,97.82,97.82,97.82,97.82,476000000.0
2009-06-11 07:10:00,97.82,97.825,97.81,97.81,178400000.0
2009-06-11 07:11:00,97.81,97.82,97.81,97.82,176800000.0
2009-06-11 07:12:00,97.825,97.84,97.82,97.825,262199998.0
2009-06-11 07:13:00,97.825,97.83,97.825,97.83,312199996.0
2009-06-11 07:14:00,97.83,97.83,97.815,97.825,165399998.0
2009-06-11 07:15:00,97.83,97.83,97.815,97.82,221999998.0
2009-06-11 07:16:00,97.83,97.835,97.82,97.825,281799993.0
2009-06-11 07:17:00,97.825,97.83,97.82,97.825,332399997.0
2009-06-11 07:18:00,97.83,97.83,97.815,97.815,89800000.0
2009-06-11 07:19:00,97.815,97.825,97.795,97.795,632500002.0
2009-06-11 07:20:00,97.795,97.81,97.795,97.805,624400003.0
2009-06-11 07:21:00,97.805,97.815,97.79,97.795,677600001.0
2009-06-11 07:22:00,97.795,97.8,97.785,97.8,275600001.0
2009-06-11 07:23:00,97.8,97.8,97.785,97.79,193999999.0
2009-06-11 07:24:00,97.785,97.8,97.77,97.8,350500003.0
2009-06-11 07:25:00,97.8,97.8,97.785,97.79,348200005.0
2009-06-11 07:26:00,97.79,97.81,97.79,97.805,702600003.0
2009-06-11 07:27:00,97.805,97.82,97.805,97.805,675599998.0
2009-06-11 07:28:00,97.805,97.82,97.805,97.82,357400002.0
2009-06-11 07:29:00,97.815,97.82,97.8,97.805,101600001.0
2009-06-11 07:30:00,97.805,97.81,97.805,97.81,366000004.0
2009-06-11 07:31:00,97.82,97.83,97.81,97.83,280400001.0
2009-06-11 07:32:00,97.825,97.835,97.815,97.825,803199999.0
2009-06-11 07:33:00,97.825,97.845,97.825,97.84,462800001.0
2009-06-11 07:34:00,97.84,97.86,97.84,97.86,618800003.0
2009-06-11 07:35:00,97.86,97.86,97.835,97.84,672400006.0
2009-06-11 07:36:00,97.835,97.85,97.83,97.85,112200000.0
2009-06-11 07:37:00,97.845,97.85,97.845,97.85,56600001.0
2009-06-11 07:38:00,97.845,97.89,97.845,97.88,238800001.0
2009-06-11 07:39:00,97.885,97.965,97.885,97.95,688400003.0
2009-06-11 07:40:00,97.95,97.955,97.94,97.94,459400001.0
2009-06-11 07:41:00,97.94,97.96,97.94,97.955,429900000.0
2009-06-11 07:42:00,97.955,97.97,97.95,97.955,423000000.0
2009-06-11 07:43:00,97.96,97.965,97.955,97.96,276600000.0
2009-06-11 07:44:00,97.965,97.97,97.945,97.955,230800001.0
2009-06-11 07:45:00,97.955,97.955,97.95,97.955,111800000.0
2009-06-11 07:46:00,97.95,97.955,97.95,97.955,27200000.0
2009-06-11 07:47:00,97.955,97.955,97.945,97.955,202200000.0
2009-06-11 07:48:00,97.955,97.955,97.93,97.935,245300000.0
2009-06-11 07:49:00,97.93,97.935,97.92,97.92,370400000.0
2009-06-11 07:50:00,97.92,97.935,97.92,97.93,182800000.0
2009-06-11 07:51:00,97.925,97.93,97.91,97.915,526000000.0
2009-06-11 07:52:00,97.91,97.92,97.91,97.92,88800000.0
2009-06-11 07:53:00,97.92,97.92,97.91,97.915,183000000.0
2009-06-11 07:54:00,97.91,97.925,97.91,97.925,193000001.0
2009-06-11 07:55:00,97.92,97.94,97.92,97.935,246600003.0
2009-06-11 07:56:00,97.935,97.95,97.925,97.945,358200001.0
2009-06-11 07:57:00,97.945,97.96,97.94,97.96,391800000.0
2009-06-11 07:58:00,97.955,97.955,97.95,97.95,211400002.0
2009-06-11 07:59:00,97.95,97.97,97.945,97.96,340999999.0
2009-06-11 08:00:00,97.96,97.975,97.955,97.97,304200000.0
2009-06-11 08:01:00,97.975,97.99,97.975,97.985,625500004.0
2009-06-11 08:02:00,97.985,98.02,97.985,98.01,550800003.0
2009-06-11 08:03:00,98.01,98.01,97.985,97.99,360400004.0
2009-06-11 08:04:00,97.99,98.0,97.975,97.975,737100001.0
2009-06-11 08:05:00,97.98,97.995,97.98,97.985,751800004.0
2009-06-11 08:06:00,97.985,97.99,97.98,97.98,402000001.0
2009-06-11 08:07:00,97.98,97.98,97.97,97.97,404500006.0
2009-06-11 08:08:00,97.97,97.985,97.955,97.985,526900000.0
2009-06-11 08:09:00,97.98,97.99,97.98,97.99,209400001.0
2009-06-11 08:10:00,98.0,98.015,97.98,97.985,576200000.0
2009-06-11 08:11:00,97.99,97.995,97.98,97.98,706799999.0
2009-06-11 08:12:00,97.98,97.99,97.97,97.98,460500007.0
2009-06-11 08:13:00,97.98,97.985,97.96,97.965,197800000.0
2009-06-11 08:14:00,97.96,97.97,97.93,97.955,462480000.0
2009-06-11 08:15:00,97.955,97.97,97.95,97.96,530799995.0
2009-06-11 08:16:00,97.96,97.98,97.96,97.97,357100001.0
2009-06-11 08:17:00,97.97,97.98,97.96,97.97,764199986.0
2009-06-11 08:18:00,97.97,97.97,97.935,97.94,352500000.0
2009-06-11 08:19:00,97.92,97.93,97.885,97.885,800599999.0
2009-06-11 08:20:00,97.885,97.89,97.855,97.865,573999997.0
2009-06-11 08:21:00,97.865,97.865,97.85,97.855,472600000.0
2009-06-11 08:22:00,97.855,97.89,97.835,97.89,842299994.0
2009-06-11 08:23:00,97.895,97.91,97.89,97.91,780199994.0
2009-06-11 08:24:00,97.91,97.925,97.9,97.92,509900000.0
2009-06-11 08:25:00,97.92,97.93,97.895,97.9,771799998.0
2009-06-11 08:26:00,97.9,97.91,97.875,97.91,847800004.0
2009-06-11 08:27:00,97.91,97.935,97.9,97.93,857000002.0
2009-06-11 08:28:00,97.925,97.93,97.9,97.9,300800005.0
2009-06-11 08:29:00,97.905,97.92,97.9,97.91,982200003.0
2009-06-11 08:30:00,97.91,97.935,97.91,97.915,642399995.0
2009-06-11 08:31:00,97.915,97.92,97.91,97.91,214600000.0
2009-06-11 08:32:00,97.915,97.935,97.905,97.93,1201099991.0
2009-06-11 08:33:00,97.93,97.96,97.93,97.94,726199999.0
2009-06-11 08:34:00,97.94,97.94,97.885,97.89,736099990.0
2009-06-11 08:35:00,97.91,97.935,97.905,97.935,599999995.0
2009-06-11 08:36:00,97.935,97.935,97.895,97.91,544599997.0
2009-06-11 08:37:00,97.91,97.94,97.91,97.93,679800001.0
2009-06-11 08:38:00,97.935,97.96,97.925,97.955,1171799994.0
2009-06-11 08:39:00,97.96,97.97,97.935,97.935,1000199996.0
2009-06-11 08:40:00,97.93,97.935,97.895,97.915,839800000.0
2009-06-11 08:41:00,97.915,97.965,97.91,97.95,1075999990.0
2009-06-11 08:42:00,97.945,97.945,97.93,97.935,671599999.0
2009-06-11 08:43:00,97.935,97.94,97.92,97.92,906399999.0
2009-06-11 08:44:00,97.92,97.945,97.92,97.945,840899996.0
2009-06-11 08:45:00,97.945,97.985,97.94,97.965,1531599999.0
2009-06-11 08:46:00,97.965,97.97,97.925,97.935,705700001.0
2009-06-11 08:47:00,97.93,97.95,97.93,97.94,535000007.0
2009-06-11 08:48:00,97.935,97.94,97.925,97.94,610799996.0
2009-06-11 08:49:00,97.935,97.945,97.935,97.945,219800000.0
2009-06-11 08:50:00,97.945,97.95,97.935,97.95,786799996.0
2009-06-11 08:51:00,97.95,97.965,97.95,97.96,315480006.0
2009-06-11 08:52:00,97.955,97.97,97.955,97.96,260000000.0
2009-06-11 08:53:00,97.96,97.97,97.955,97.97,168999999.0
2009-06-11 08:54:00,97.965,97.965,97.935,97.945,483899998.0
2009-06-11 08:55:00,97.945,97.955,97.94,97.94,290400000.0
2009-06-11 08:56:00,97.905,97.915,97.835,97.845,587800001.0
2009-06-11 08:57:00,97.845,97.87,97.805,97.865,725599999.0
2009-06-11 08:58:00,97.865,97.87,97.865,97.87,135200000.0
2009-06-11 08:59:00,97.87,97.915,97.865,97.895,1012900003.0
2009-06-11 09:00:00,97.9,97.905,97.81,97.835,682299995.0
2009-06-11 09:01:00,97.835,97.845,97.825,97.825,552399998.0
2009-06-11 09:02:00,97.825,97.825,97.755,97.755,1121599995.0
2009-06-11 09:03:00,97.77,97.79,97.755,97.79,746600000.0
2009-06-11 09:04:00,97.795,97.81,97.785,97.8,737699991.0
2009-06-11 09:05:00,97.8,97.835,97.795,97.815,671399996.0
2009-06-11 09:06:00,97.815,97.87,97.815,97.83,778000000.0
2009-06-11 09:07:00,97.83,97.85,97.83,97.85,280600002.0
2009-06-11 09:08:00,97.85,97.87,97.8,97.805,573400001.0
2009-06-11 09:09:00,97.805,97.805,97.765,97.775,1043199997.0
2009-06-11 09:10:00,97.775,97.785,97.75,97.755,526480001.0
2009-06-11 09:11:00,97.755,97.775,97.695,97.7,500400000.0
2009-06-11 09:12:00,97.7,97.705,97.665,97.685,453400000.0
2009-06-11 09:13:00,97.685,97.695,97.645,97.665,577599999.0
2009-06-11 09:14:00,97.665,97.675,97.66,97.665,767000007.0
2009-06-11 09:15:00,97.665,97.675,97.655,97.665,752399999.0
2009-06-11 09:16:00,97.665,97.665,97.635,97.66,770299996.0
2009-06-11 09:17:00,97.66,97.67,97.65,97.65,484300001.0
2009-06-11 09:18:00,97.655,97.695,97.655,97.675,740200002.0
2009-06-11 09:19:00,97.67,97.73,97.67,97.73,593000000.0
2009-06-11 09:20:00,97.73,97.73,97.675,97.685,580100001.0
2009-06-11 09:21:00,97.69,97.735,97.685,97.735,782399997.0
2009-06-11 09:22:00,97.73,97.765,97.725,97.73,492800000.0
2009-06-11 09:23:00,97.735,97.735,97.715,97.73,539199999.0
2009-06-11 09:24:00,97.73,97.77,97.725,97.725,1103299995.0
2009-06-11 09:25:00,97.725,97.74,97.725,97.725,867199997.0
2009-06-11 09:26:00,97.73,97.735,97.7,97.705,772600006.0
2009-06-11 09:27:00,97.705,97.755,97.7,97.75,549400000.0
2009-06-11 09:28:00,97.75,97.75,97.725,97.735,489199999.0
2009-06-11 09:29:00,97.735,97.74,97.7,97.73,734199999.0
2009-06-11 09:30:00,97.73,97.73,97.695,97.7,647200002.0
2009-06-11 09:31:00,97.705,97.72,97.695,97.71,741999996.0
2009-06-11 09:32:00,97.71,97.735,97.71,97.73,332899998.0
2009-06-11 09:33:00,97.73,97.735,97.72,97.725,385200003.0
2009-06-11 09:34:00,97.72,97.725,97.72,97.725,371800001.0
2009-06-11 09:35:00,97.725,97.735,97.725,97.735,91799999.0
2009-06-11 09:36:00,97.735,97.78,97.735,97.78,632599997.0
2009-06-11 09:37:00,97.775,97.8,97.76,97.79,832499998.0
2009-06-11 09:38:00,97.79,97.79,97.775,97.775,390999999.0
2009-06-11 09:39:00,97.775,97.79,97.775,97.79,511000002.0
2009-06-11 09:40:00,97.785,97.835,97.785,97.835,986999997.0
2009-06-11 09:41:00,97.835,97.835,97.81,97.825,548000000.0
2009-06-11 09:42:00,97.82,97.855,97.815,97.835,639000000.0
2009-06-11 09:43:00,97.835,97.855,97.83,97.84,1087600009.0
2009-06-11 09:44:00,97.845,97.865,97.845,97.85,806799999.0
2009-06-11 09:45:00,97.86,97.86,97.8,97.8,553799999.0
2009-06-11 09:46:00,97.8,97.84,97.795,97.81,625599999.0
2009-06-11 09:47:00,97.81,97.815,97.775,97.78,602600000.0
2009-06-11 09:48:00,97.78,97.78,97.74,97.76,647600003.0
2009-06-11 09:49:00,97.755,97.775,97.745,97.76,863200006.0
2009-06-11 09:50:00,97.76,97.77,97.74,97.74,480399998.0
2009-06-11 09:51:00,97.74,97.75,97.73,97.735,820000004.0
2009-06-11 09:52:00,97.73,97.735,97.72,97.72,414800001.0
2009-06-11 09:53:00,97.72,97.73,97.72,97.725,294499999.0
2009-06-11 09:54:00,97.725,97.765,97.725,97.76,557799998.0
2009-06-11 09:55:00,97.765,97.8,97.755,97.78,748199993.0
2009-06-11 09:56:00,97.78,97.79,97.765,97.765,293199996.0
2009-06-11 09:57:00,97.77,97.78,97.77,97.77,329600000.0
2009-06-11 09:58:00,97.77,97.82,97.735,97.815,651800000.0
2009-06-11 09:59:00,97.815,97.84,97.795,97.83,542900000.0
2009-06-11 10:00:00,97.835,97.845,97.8,97.82,444800000.0
2009-06-11 10:01:00,97.82,97.82,97.795,97.81,652599998.0
2009-06-11 10:02:00,97.81,97.81,97.8,97.8,350600001.0
2009-06-11 10:03:00,97.795,97.82,97.785,97.81,417000002.0
2009-06-11 10:04:00,97.805,97.82,97.805,97.81,192800000.0
2009-06-11 10:05:00,97.81,97.83,97.81,97.82,213599999.0
2009-06-11 10:06:00,97.82,97.82,97.785,97.785,650999998.0
2009-06-11 10:07:00,97.785,97.8,97.785,97.795,335800002.0
2009-06-11 10:08:00,97.8,97.8,97.795,97.8,545600002.0
2009-06-11 10:09:00,97.795,97.815,97.795,97.795,913599990.0
2009-06-11 10:10:00,97.795,97.795,97.765,97.785,438700000.0
2009-06-11 10:11:00,97.785,97.785,97.78,97.785,256800000.0
2009-06-11 10:12:00,97.78,97.785,97.78,97.785,422000000.0
2009-06-11 10:13:00,97.78,97.8,97.775,97.795,550399999.0
2009-06-11 10:14:00,97.795,97.8,97.785,97.785,397000002.0
2009-06-11 10:15:00,97.785,97.785,97.775,97.785,273200002.0
2009-06-11 10:16:00,97.785,97.8,97.785,97.795,416600000.0
2009-06-11 10:17:00,97.795,97.8,97.785,97.785,562800002.0
2009-06-11 10:18:00,97.785,97.795,97.785,97.79,804800007.0
2009-06-11 10:19:00,97.79,97.8,97.785,97.795,829199995.0
2009-06-11 10:20:00,97.795,97.83,97.795,97.825,416999998.0
2009-06-11 10:21:00,97.825,97.825,97.81,97.815,534600005.0
2009-06-11 10:22:00,97.82,97.84,97.815,97.83,976900002.0
2009-06-11 10:23:00,97.83,97.845,97.83,97.845,865000003.0
2009-06-11 10:24:00,97.845,97.87,97.845,97.85,769600000.0
2009-06-11 10:25:00,97.85,97.86,97.85,97.855,200399999.0
2009-06-11 10:26:00,97.85,97.89,97.85,97.89,687900000.0
2009-06-11 10:27:00,97.89,97.89,97.875,97.88,827000000.0
2009-06-11 10:28:00,97.88,97.92,97.875,97.92,643200001.0
2009-06-11 10:29:00,97.92,97.945,97.91,97.91,677200000.0
2009-06-11 10:30:00,97.91,97.91,97.875,97.885,548400006.0
2009-06-11 10:31:00,97.885,97.905,97.87,97.885,902999997.0
2009-06-11 10:32:00,97.89,97.905,97.89,97.895,487400000.0
2009-06-11 10:33:00,97.895,97.925,97.895,97.925,949400007.0
2009-06-11 10:34:00,97.92,97.94,97.92,97.94,707399995.0
2009-06-11 10:35:00,97.935,97.935,97.91,97.92,1080200007.0
2009-06-11 10:36:00,97.915,97.92,97.89,97.895,770100000.0
2009-06-11 10:37:00,97.89,97.89,97.865,97.865,678600000.0
2009-06-11 10:38:00,97.86,97.865,97.845,97.855,748600001.0
2009-06-11 10:39:00,97.855,97.875,97.845,97.865,441600000.0
2009-06-11 10:40:00,97.865,97.875,97.85,97.86,725799999.0
2009-06-11 10:41:00,97.855,97.86,97.78,97.785,988800001.0
2009-06-11 10:42:00,97.785,97.785,97.755,97.775,940600001.0
2009-06-11 10:43:00,97.775,97.805,97.775,97.79,435800002.0
2009-06-11 10:44:00,97.79,97.805,97.78,97.805,579500002.0
2009-06-11 10:45:00,97.8,97.805,97.785,97.79,737400004.0
2009-06-11 10:46:00,97.795,97.805,97.79,97.795,978000000.0
2009-06-11 10:47:00,97.795,97.805,97.79,97.8,541599999.0
2009-06-11 10:48:00,97.8,97.845,97.795,97.84,570600001.0
2009-06-11 10:49:00,97.84,97.84,97.82,97.83,910599995.0
2009-06-11 10:50:00,97.83,97.835,97.785,97.785,827399999.0
2009-06-11 10:51:00,97.785,97.79,97.78,97.78,262800000.0
2009-06-11 10:52:00,97.78,97.785,97.78,97.78,638200000.0
2009-06-11 10:53:00,97.78,97.805,97.78,97.785,476800000.0
2009-06-11 10:54:00,97.785,97.8,97.785,97.795,174600001.0
2009-06-11 10:55:00,97.79,97.8,97.765,97.765,402999999.0
2009-06-11 10:56:00,97.765,97.77,97.75,97.755,572599999.0
2009-06-11 10:57:00,97.76,97.77,97.755,97.755,362600001.0
2009-06-11 10:58:00,97.755,97.765,97.755,97.765,260800000.0
2009-06-11 10:59:00,97.765,97.775,97.765,97.775,477000000.0
2009-06-11 11:00:00,97.775,97.775,97.735,97.745,597799998.0
2009-06-11 11:01:00,97.745,97.745,97.73,97.745,556399999.0
2009-06-11 11:02:00,97.75,97.75,97.715,97.715,552200001.0
2009-06-11 11:03:00,97.715,97.72,97.695,97.695,456399999.0
2009-06-11 11:04:00,97.695,97.695,97.68,97.685,162200000.0
2009-06-11 11:05:00,97.685,97.685,97.675,97.675,374600002.0
2009-06-11 11:06:00,97.675,97.725,97.675,97.685,346999999.0
2009-06-11 11:07:00,97.685,97.695,97.685,97.695,223200002.0
2009-06-11 11:08:00,97.695,97.7,97.685,97.695,137000000.0
2009-06-11 11:09:00,97.705,97.715,97.695,97.71,586000001.0
2009-06-11 11:10:00,97.705,97.745,97.705,97.745,334000000.0
2009-06-11 11:11:00,97.745,97.745,97.69,97.695,699400001.0
2009-06-11 11:12:00,97.695,97.725,97.695,97.725,320999998.0
2009-06-11 11:13:00,97.725,97.745,97.725,97.745,354400000.0
2009-06-11 11:14:00,97.745,97.745,97.735,97.735,66599999.0
2009-06-11 11:15:00,97.735,97.745,97.735,97.735,209599997.0
2009-06-11 11:16:00,97.735,97.735,97.695,97.725,502400001.0
2009-06-11 11:17:00,97.725,97.73,97.715,97.725,373600002.0
2009-06-11 11:18:00,97.725,97.73,97.705,97.715,457400000.0
2009-06-11 11:19:00,97.72,97.745,97.715,97.735,294400000.0
2009-06-11 11:20:00,97.725,97.735,97.715,97.715,470799999.0
2009-06-11 11:21:00,97.715,97.715,97.695,97.705,162799999.0
2009-06-11 11:22:00,97.695,97.72,97.69,97.72,213800000.0
2009-06-11 11:23:00,97.72,97.735,97.72,97.725,118400000.0
2009-06-11 11:24:00,97.725,97.73,97.71,97.725,126400000.0
2009-06-11 11:25:00,97.725,97.735,97.725,97.73,349399998.0
2009-06-11 11:26:00,97.73,97.755,97.73,97.75,394399999.0
2009-06-11 11:27:00,97.745,97.765,97.745,97.75,318600000.0
2009-06-11 11:28:00,97.745,97.75,97.735,97.745,454600000.0
2009-06-11 11:29:00,97.745,97.755,97.745,97.755,236200000.0
2009-06-11 11:30:00,97.755,97.765,97.755,97.765,378400000.0
2009-06-11 11:31:00,97.775,97.805,97.77,97.805,690000001.0
2009-06-11 11:32:00,97.805,97.86,97.8,97.86,571400001.0
2009-06-11 11:33:00,97.86,97.86,97.835,97.84,467800003.0
2009-06-11 11:34:00,97.84,97.865,97.835,97.855,491000000.0
2009-06-11 11:35:00,97.85,97.85,97.84,97.845,379800000.0
2009-06-11 11:36:00,97.845,97.845,97.825,97.83,359800001.0
2009-06-11 11:37:00,97.835,97.845,97.825,97.835,477000001.0
2009-06-11 11:38:00,97.83,97.835,97.825,97.835,472000001.0
2009-06-11 11:39:00,97.835,97.84,97.815,97.835,563000003.0
2009-06-11 11:40:00,97.835,97.855,97.82,97.84,577500003.0
2009-06-11 11:41:00,97.84,97.855,97.84,97.85,229800000.0
2009-06-11 11:42:00,97.845,97.865,97.845,97.855,267600000.0
2009-06-11 11:43:00,97.855,97.865,97.855,97.86,181600000.0
2009-06-11 11:44:00,97.86,97.86,97.825,97.825,110000000.0
2009-06-11 11:45:00,97.825,97.835,97.82,97.835,112200000.0
2009-06-11 11:46:00,97.835,97.835,97.765,97.77,352199999.0
2009-06-11 11:47:00,97.77,97.77,97.745,97.745,451199999.0
2009-06-11 11:48:00,97.75,97.76,97.745,97.755,234000001.0
2009-06-11 11:49:00,97.76,97.78,97.76,97.76,165700000.0
2009-06-11 11:50:00,97.76,97.765,97.73,97.735,305500000.0
2009-06-11 11:51:00,97.735,97.79,97.73,97.775,783299996.0
2009-06-11 11:52:00,97.775,97.775,97.75,97.755,821199998.0
2009-06-11 11:53:00,97.755,97.775,97.75,97.755,373200000.0
2009-06-11 11:54:00,97.755,97.76,97.75,97.755,397800000.0
2009-06-11 11:55:00,97.755,97.765,97.745,97.76,351199999.0
2009-06-11 11:56:00,97.76,97.77,97.755,97.765,307400000.0
2009-06-11 11:57:00,97.765,97.77,97.75,97.75,308000000.0
2009-06-11 11:58:00,97.75,97.755,97.735,97.735,236200001.0
2009-06-11 11:59:00,97.735,97.775,97.735,97.765,346199999.0
2009-06-11 12:00:00,97.765,97.785,97.755,97.78,840999996.0
2009-06-11 12:01:00,97.79,97.8,97.78,97.785,769399996.0
2009-06-11 12:02:00,97.78,97.79,97.77,97.775,661200000.0
2009-06-11 12:03:00,97.775,97.775,97.755,97.765,289399997.0
2009-06-11 12:04:00,97.765,97.79,97.755,97.785,363800001.0
2009-06-11 12:05:00,97.785,97.81,97.785,97.81,626399999.0
2009-06-11 12:06:00,97.805,97.825,97.8,97.815,484400000.0
2009-06-11 12:07:00,97.82,97.825,97.805,97.815,814400003.0
2009-06-11 12:08:00,97.815,97.82,97.805,97.81,932599983.0
2009-06-11 12:09:00,97.815,97.82,97.805,97.815,338199997.0
2009-06-11 12:10:00,97.81,97.82,97.775,97.79,459400000.0
2009-06-11 12:11:00,97.785,97.83,97.775,97.805,947000001.0
2009-06-11 12:12:00,97.805,97.82,97.8,97.815,417600000.0
2009-06-11 12:13:00,97.815,97.815,97.785,97.815,262999999.0
2009-06-11 12:14:00,97.815,97.825,97.815,97.82,284199998.0
2009-06-11 12:15:00,97.825,97.83,97.805,97.815,555799997.0
2009-06-11 12:16:00,97.815,97.835,97.815,97.835,496199993.0
2009-06-11 12:17:00,97.835,97.835,97.815,97.825,255000000.0
2009-06-11 12:18:00,97.825,97.835,97.82,97.835,252200000.0
2009-06-11 12:19:00,97.835,97.845,97.825,97.835,268000000.0
2009-06-11 12:20:00,97.835,97.86,97.825,97.855,803599997.0
2009-06-11 12:21:00,97.855,97.9,97.855,97.895,450399999.0
2009-06-11 12:22:00,97.9,97.9,97.88,97.88,549400001.0
2009-06-11 12:23:00,97.88,97.88,97.86,97.88,498399998.0
2009-06-11 12:24:00,97.88,97.905,97.875,97.88,639600002.0
2009-06-11 12:25:00,97.875,97.89,97.87,97.89,462600000.0
2009-06-11 12:26:00,97.885,97.89,97.855,97.865,445400000.0
2009-06-11 12:27:00,97.865,97.9,97.855,97.9,560799998.0
2009-06-11 12:28:00,97.89,97.895,97.875,97.885,541799999.0
2009-06-11 12:29:00,97.885,97.92,97.885,97.915,895800001.0
2009-06-11 12:30:00,97.915,97.915,97.9,97.9,452799997.0
2009-06-11 12:31:00,97.9,97.905,97.9,97.9,338800000.0
2009-06-11 12:32:00,97.9,97.9,97.89,97.89,165000000.0
2009-06-11 12:33:00,97.89,97.9,97.89,97.89,547000000.0
2009-06-11 12:34:00,97.89,97.895,97.885,97.89,288200000.0
2009-06-11 12:35:00,97.89,97.89,97.865,97.865,324199999.0
2009-06-11 12:36:00,97.865,97.92,97.865,97.92,774800000.0
2009-06-11 12:37:00,97.92,97.93,97.915,97.93,709000000.0
2009-06-11 12:38:00,97.935,97.94,97.915,97.915,545300000.0
2009-06-11 12:39:00,97.915,97.915,97.905,97.91,359000004.0
2009-06-11 12:40:00,97.91,97.915,97.9,97.915,668600002.0
2009-06-11 12:41:00,97.915,97.93,97.915,97.925,195400000.0
2009-06-11 12:42:00,97.92,97.92,97.9,97.92,561200001.0
2009-06-11 12:43:00,97.915,97.92,97.88,97.905,554099999.0
2009-06-11 12:44:00,97.92,97.93,97.915,97.93,984200006.0
2009-06-11 12:45:00,97.93,97.94,97.915,97.915,433000000.0
2009-06-11 12:46:00,97.92,97.93,97.91,97.915,304199999.0
2009-06-11 12:47:00,97.91,97.92,97.9,97.9,302699999.0
2009-06-11 12:48:00,97.9,97.925,97.89,97.915,550600001.0
2009-06-11 12:49:00,97.92,97.995,97.915,97.995,599599999.0
2009-06-11 12:50:00,98.0,98.025,97.995,98.015,757000001.0
2009-06-11 12:51:00,98.005,98.01,97.985,97.99,784799998.0
2009-06-11 12:52:00,97.985,97.995,97.98,97.985,530799998.0
2009-06-11 12:53:00,97.985,97.99,97.975,97.985,416399998.0
2009-06-11 12:54:00,97.99,98.0,97.965,97.99,794999999.0
2009-06-11 12:55:00,97.99,98.01,97.99,98.005,1223199988.0
2009-06-11 12:56:00,98.005,98.01,97.995,98.01,453599999.0
2009-06-11 12:57:00,98.01,98.06,98.01,98.055,303400000.0
2009-06-11 12:58:00,98.07,98.09,98.06,98.075,961800001.0
2009-06-11 12:59:00,98.085,98.085,98.065,98.075,731199999.0
2009-06-11 13:00:00,98.07,98.075,98.065,98.07,568600004.0
2009-06-11 13:01:00,98.07,98.07,98.025,98.07,912200000.0
2009-06-11 13:02:00,98.07,98.09,98.055,98.08,844599996.0
2009-06-11 13:03:00,98.085,98.1,98.075,98.1,930599995.0
2009-06-11 13:04:00,98.095,98.105,98.075,98.085,999599997.0
2009-06-11 13:05:00,98.08,98.08,98.065,98.065,453799999.0
2009-06-11 13:06:00,98.065,98.095,98.06,98.08,589399997.0
2009-06-11 13:07:00,98.08,98.085,98.065,98.085,823600003.0
2009-06-11 13:08:00,98.08,98.1,98.075,98.1,662599996.0
2009-06-11 13:09:00,98.105,98.105,98.075,98.08,569800002.0
2009-06-11 13:10:00,98.08,98.1,98.065,98.1,479400002.0
2009-06-11 13:11:00,98.09,98.1,98.08,98.08,1030599986.0
2009-06-11 13:12:00,98.08,98.08,98.075,98.075,177200000.0
2009-06-11 13:13:00,98.075,98.085,98.06,98.06,340800000.0
2009-06-11 13:14:00,98.06,98.07,98.045,98.055,934599999.0
2009-06-11 13:15:00,98.055,98.085,98.055,98.055,781399997.0
2009-06-11 13:16:00,98.055,98.085,98.055,98.075,928999999.0
2009-06-11 13:17:00,98.075,98.085,98.07,98.08,647999996.0
2009-06-11 13:18:00,98.08,98.1,98.075,98.075,862399998.0
2009-06-11 13:19:00,98.075,98.08,98.065,98.08,433199996.0
2009-06-11 13:20:00,98.085,98.09,98.08,98.09,219999998.0
2009-06-11 13:21:00,98.09,98.13,98.09,98.12,199600000.0
2009-06-11 13:22:00,98.12,98.14,98.12,98.14,359600000.0
2009-06-11 13:23:00,98.145,98.16,98.135,98.14,378400000.0
2009-06-11 13:24:00,98.14,98.16,98.135,98.135,628000002.0
2009-06-11 13:25:00,98.135,98.135,98.1,98.11,814399997.0
2009-06-11 13:26:00,98.09,98.135,98.09,98.115,412000000.0
2009-06-11 13:27:00,98.115,98.12,98.075,98.08,833600007.0
2009-06-11 13:28:00,98.08,98.095,98.08,98.085,152800000.0
2009-06-11 13:29:00,98.08,98.09,98.075,98.08,236600000.0
2009-06-11 13:30:00,98.085,98.085,98.065,98.065,328000000.0
2009-06-11 13:31:00,98.07,98.11,98.065,98.095,791599999.0
2009-06-11 13:32:00,98.09,98.125,98.08,98.115,896999992.0
2009-06-11 13:33:00,98.115,98.115,98.095,98.115,601999996.0
2009-06-11 13:34:00,98.115,98.115,98.105,98.105,385600000.0
2009-06-11 13:35:00,98.11,98.115,98.105,98.115,191200000.0
2009-06-11 13:36:00,98.11,98.12,98.105,98.105,250000001.0
2009-06-11 13:37:00,98.11,98.125,98.11,98.115,270000000.0
2009-06-11 13:38:00,98.115,98.115,98.095,98.095,407600001.0
2009-06-11 13:39:00,98.095,98.1,98.085,98.1,178200000.0
2009-06-11 13:40:00,98.1,98.1,98.08,98.085,345000000.0
2009-06-11 13:41:00,98.085,98.085,98.075,98.075,165000000.0
2009-06-11 13:42:00,98.075,98.11,98.075,98.11,673800003.0
2009-06-11 13:43:00,98.11,98.125,98.1,98.115,807399998.0
2009-06-11 13:44:00,98.12,98.155,98.12,98.15,800700000.0
2009-06-11 13:45:00,98.155,98.17,98.145,98.15,712799998.0
2009-06-11 13:46:00,98.15,98.175,98.15,98.17,645400000.0
2009-06-11 13:47:00,98.175,98.19,98.165,98.19,495600000.0
2009-06-11 13:48:00,98.19,98.195,98.17,98.175,978199995.0
2009-06-11 13:49:00,98.175,98.19,98.165,98.175,849000004.0
2009-06-11 13:50:00,98.175,98.235,98.17,98.225,886199994.0
2009-06-11 13:51:00,98.225,98.28,98.225,98.255,1027399996.0
2009-06-11 13:52:00,98.255,98.28,98.245,98.275,582000000.0
2009-06-11 13:53:00,98.275,98.275,98.24,98.26,618400001.0
2009-06-11 13:54:00,98.26,98.275,98.25,98.265,683000000.0
2009-06-11 13:55:00,98.265,98.265,98.245,98.265,950599998.0
2009-06-11 13:56:00,98.27,98.275,98.245,98.26,644600000.0
2009-06-11 13:57:00,98.27,98.28,98.235,98.235,479399999.0
2009-06-11 13:58:00,98.24,98.255,98.23,98.23,458199998.0
2009-06-11 13:59:00,98.23,98.25,98.23,98.24,408999999.0
2009-06-11 14:00:00,98.235,98.24,98.23,98.235,307400002.0
2009-06-11 14:01:00,98.235,98.235,98.21,98.215,363200002.0
2009-06-11 14:02:00,98.215,98.25,98.215,98.24,563600003.0
2009-06-11 14:03:00,98.24,98.255,98.23,98.255,660800003.0
2009-06-11 14:04:00,98.255,98.27,98.25,98.25,803500000.0
2009-06-11 14:05:00,98.25,98.27,98.25,98.26,580800000.0
2009-06-11 14:06:00,98.265,98.28,98.25,98.28,422400000.0
2009-06-11 14:07:00,98.28,98.31,98.27,98.305,754699996.0
2009-06-11 14:08:00,98.31,98.31,98.28,98.29,775199996.0
2009-06-11 14:09:00,98.29,98.31,98.28,98.305,531200000.0
2009-06-11 14:10:00,98.305,98.32,98.29,98.315,519300000.0
2009-06-11 14:11:00,98.315,98.385,98.315,98.36,847400002.0
2009-06-11 14:12:00,98.36,98.365,98.33,98.35,565399998.0
2009-06-11 14:13:00,98.345,98.355,98.33,98.345,381400000.0
2009-06-11 14:14:00,98.35,98.35,98.335,98.345,329199999.0
2009-06-11 14:15:00,98.345,98.38,98.34,98.36,307800000.0
2009-06-11 14:16:00,98.36,98.365,98.33,98.33,596600000.0
2009-06-11 14:17:00,98.33,98.345,98.33,98.34,188200000.0
2009-06-11 14:18:00,98.34,98.34,98.335,98.34,218200000.0
2009-06-11 14:19:00,98.34,98.35,98.33,98.33,371400000.0
2009-06-11 14:20:00,98.335,98.34,98.31,98.325,687499999.0
2009-06-11 14:21:00,98.325,98.345,98.32,98.34,589200000.0
2009-06-11 14:22:00,98.335,98.365,98.33,98.36,660400000.0
2009-06-11 14:23:00,98.36,98.37,98.36,98.365,316800000.0
2009-06-11 14:24:00,98.365,98.37,98.355,98.36,608800000.0
2009-06-11 14:25:00,98.36,98.37,98.345,98.365,438200000.0
2009-06-11 14:26:00,98.36,98.38,98.35,98.38,589799999.0
2009-06-11 14:27:00,98.38,98.395,98.375,98.39,833199999.0
2009-06-11 14:28:00,98.39,98.4,98.37,98.385,454800000.0
2009-06-11 14:29:00,98.39,98.39,98.355,98.37,270100001.0
2009-06-11 14:30:00,98.37,98.555,98.345,98.5,556999998.0
2009-06-11 14:31:00,98.5,98.545,98.475,98.515,362300000.0
2009-06-11 14:32:00,98.495,98.505,98.43,98.45,549999998.0
2009-06-11 14:33:00,98.45,98.49,98.405,98.475,445400000.0
2009-06-11 14:34:00,98.475,98.48,98.39,98.43,810400002.0
2009-06-11 14:35:00,98.43,98.455,98.385,98.43,1223299995.0
2009-06-11 14:36:00,98.43,98.46,98.41,98.43,1046999994.0
2009-06-11 14:37:00,98.43,98.435,98.295,98.3,1108699997.0
2009-06-11 14:38:00,98.3,98.335,98.285,98.305,862100001.0
2009-06-11 14:39:00,98.305,98.35,98.295,98.335,575700001.0
2009-06-11 14:40:00,98.335,98.36,98.32,98.35,449200000.0
2009-06-11 14:41:00,98.35,98.36,98.34,98.345,455399999.0
2009-06-11 14:42:00,98.345,98.35,98.3,98.305,518999999.0
2009-06-11 14:43:00,98.305,98.315,98.21,98.21,608199999.0
2009-06-11 14:44:00,98.215,98.27,98.215,98.255,966600002.0
2009-06-11 14:45:00,98.26,98.275,98.24,98.255,1030399998.0
2009-06-11 14:46:00,98.255,98.28,98.255,98.28,544599999.0
2009-06-11 14:47:00,98.28,98.31,98.28,98.3,372899992.0
2009-06-11 14:48:00,98.305,98.31,98.27,98.27,369699998.0
2009-06-11 14:49:00,98.265,98.29,98.265,98.29,420199999.0
2009-06-11 14:50:00,98.29,98.31,98.255,98.27,489700000.0
2009-06-11 14:51:00,98.265,98.285,98.23,98.28,428000000.0
2009-06-11 14:52:00,98.275,98.285,98.26,98.275,490883992.0
2009-06-11 14:53:00,98.27,98.305,98.27,98.305,165800000.0
2009-06-11 14:54:00,98.305,98.33,98.295,98.325,603200000.0
2009-06-11 14:55:00,98.325,98.33,98.29,98.305,487127997.0
2009-06-11 14:56:00,98.305,98.325,98.285,98.29,301000000.0
2009-06-11 14:57:00,98.285,98.33,98.28,98.32,434600000.0
2009-06-11 14:58:00,98.32,98.32,98.27,98.27,424999999.0
2009-06-11 14:59:00,98.27,98.305,98.27,98.29,425200001.0
2009-06-11 15:00:00,98.29,98.29,98.22,98.225,379600000.0
2009-06-11 15:01:00,98.225,98.255,98.225,98.24,230600000.0
2009-06-11 15:02:00,98.24,98.26,98.235,98.255,373400000.0
2009-06-11 15:03:00,98.255,98.255,98.1,98.125,665227998.0
2009-06-11 15:04:00,98.13,98.15,98.12,98.15,416599996.0
2009-06-11 15:05:00,98.16,98.17,98.145,98.145,239856000.0
2009-06-11 15:06:00,98.145,98.15,98.135,98.145,225800000.0
2009-06-11 15:07:00,98.135,98.145,98.125,98.135,451000001.0
2009-06-11 15:08:00,98.14,98.15,98.105,98.105,532399998.0
2009-06-11 15:09:00,98.115,98.145,98.115,98.145,381800000.0
2009-06-11 15:10:00,98.145,98.17,98.13,98.155,398828001.0
2009-06-11 15:11:00,98.155,98.17,98.145,98.165,569800003.0
2009-06-11 15:12:00,98.165,98.19,98.16,98.18,347883996.0
2009-06-11 15:13:00,98.185,98.195,98.155,98.185,379455997.0
2009-06-11 15:14:00,98.185,98.185,98.155,98.175,571700003.0
2009-06-11 15:15:00,98.175,98.18,98.135,98.15,864999990.0
2009-06-11 15:16:00,98.15,98.17,98.145,98.155,507800001.0
2009-06-11 15:17:00,98.155,98.17,98.15,98.17,357999998.0
2009-06-11 15:18:00,98.17,98.18,98.16,98.175,226655996.0
2009-06-11 15:19:00,98.17,98.19,98.16,98.185,154427998.0
2009-06-11 15:20:00,98.185,98.21,98.175,98.175,401599999.0
2009-06-11 15:21:00,98.175,98.2,98.175,98.19,361599999.0
2009-06-11 15:22:00,98.19,98.19,98.175,98.18,171400000.0
2009-06-11 15:23:00,98.18,98.18,98.175,98.18,76800000.0
2009-06-11 15:24:00,98.185,98.19,98.175,98.175,94055996.0
2009-06-11 15:25:00,98.175,98.175,98.135,98.145,386200001.0
2009-06-11 15:26:00,98.145,98.16,98.14,98.14,538199998.0
2009-06-11 15:27:00,98.145,98.155,98.1,98.145,540413991.0
2009-06-11 15:28:00,98.145,98.16,98.14,98.15,418000000.0
2009-06-11 15:29:00,98.15,98.155,98.115,98.115,388800000.0
2009-06-11 15:30:00,98.115,98.17,98.115,98.17,674900000.0
2009-06-11 15:31:00,98.17,98.19,98.16,98.175,585799999.0
2009-06-11 15:32:00,98.175,98.21,98.175,98.195,728200000.0
2009-06-11 15:33:00,98.195,98.205,98.17,98.17,828599998.0
2009-06-11 15:34:00,98.17,98.19,98.17,98.19,802800000.0
2009-06-11 15:35:00,98.2,98.205,98.19,98.195,377800001.0
2009-06-11 15:36:00,98.195,98.2,98.17,98.175,451799995.0
2009-06-11 15:37:00,98.175,98.175,98.14,98.16,909999997.0
2009-06-11 15:38:00,98.16,98.17,98.16,98.165,438800003.0
2009-06-11 15:39:00,98.165,98.19,98.165,98.19,209800000.0
2009-06-11 15:40:00,98.195,98.21,98.19,98.19,385655999.0
2009-06-11 15:41:00,98.19,98.23,98.19,98.225,877199999.0
2009-06-11 15:42:00,98.225,98.225,98.185,98.195,445600000.0
2009-06-11 15:43:00,98.195,98.21,98.19,98.205,575000000.0
2009-06-11 15:44:00,98.205,98.21,98.175,98.18,447799999.0
2009-06-11 15:45:00,98.185,98.195,98.16,98.19,1121000003.0
2009-06-11 15:46:00,98.19,98.19,98.125,98.125,886199998.0
2009-06-11 15:47:00,98.13,98.16,98.105,98.14,871599999.0
2009-06-11 15:48:00,98.14,98.175,98.13,98.17,497627998.0
2009-06-11 15:49:00,98.17,98.195,98.17,98.19,307800000.0
2009-06-11 15:50:00,98.19,98.195,98.175,98.18,391600000.0
2009-06-11 15:51:00,98.18,98.19,98.17,98.19,890600001.0
2009-06-11 15:52:00,98.19,98.2,98.17,98.18,815200002.0
2009-06-11 15:53:00,98.18,98.195,98.18,98.19,345799998.0
2009-06-11 15:54:00,98.185,98.2,98.155,98.155,481600000.0
2009-06-11 15:55:00,98.15,98.18,98.135,98.18,261400000.0
2009-06-11 15:56:00,98.14,98.185,98.14,98.175,307800000.0
2009-06-11 15:57:00,98.18,98.18,98.17,98.17,88600000.0
2009-06-11 15:58:00,98.165,98.18,98.165,98.18,314428000.0
2009-06-11 15:59:00,98.18,98.19,98.18,98.185,95027998.0
2009-06-11 16:00:00,98.185,98.185,98.145,98.165,177000001.0
2009-06-11 16:01:00,98.16,98.18,98.16,98.175,243727998.0
2009-06-11 16:02:00,98.175,98.175,98.16,98.16,168400000.0
2009-06-11 16:03:00,98.16,98.18,98.16,98.165,244200000.0
2009-06-11 16:04:00,98.165,98.175,98.155,98.155,458227998.0
2009-06-11 16:05:00,98.155,98.155,98.115,98.125,341100002.0
2009-06-11 16:06:00,98.125,98.145,98.11,98.12,528799999.0
2009-06-11 16:07:00,98.125,98.14,98.115,98.125,334199999.0
2009-06-11 16:08:00,98.125,98.14,98.12,98.14,209800000.0
2009-06-11 16:09:00,98.14,98.14,98.115,98.125,369000000.0
2009-06-11 16:10:00,98.125,98.165,98.12,98.15,310599999.0
2009-06-11 16:11:00,98.15,98.15,98.125,98.135,257200000.0
2009-06-11 16:12:00,98.135,98.155,98.125,98.145,361000000.0
2009-06-11 16:13:00,98.145,98.165,98.14,98.145,182399999.0
2009-06-11 16:14:00,98.14,98.15,98.12,98.13,403400000.0
2009-06-11 16:15:00,98.125,98.125,98.01,98.02,661269996.0
2009-06-11 16:16:00,98.02,98.05,97.96,97.97,517000001.0
2009-06-11 16:17:00,97.97,98.0,97.92,97.995,699228001.0
2009-06-11 16:18:00,98.0,98.025,97.995,98.015,583827994.0
2009-06-11 16:19:00,98.01,98.02,97.99,97.99,475699999.0
2009-06-11 16:20:00,97.99,98.02,97.99,98.0,440800001.0
2009-06-11 16:21:00,98.0,98.005,97.93,97.94,416999998.0
2009-06-11 16:22:00,97.94,97.94,97.87,97.9,549200001.0
2009-06-11 16:23:00,97.895,97.925,97.88,97.925,617200001.0
2009-06-11 16:24:00,97.935,97.945,97.91,97.925,594100002.0
2009-06-11 16:25:00,97.925,97.98,97.925,97.955,436600000.0
2009-06-11 16:26:00,97.96,97.96,97.905,97.93,737600000.0
2009-06-11 16:27:00,97.93,97.95,97.9,97.905,400400000.0
2009-06-11 16:28:00,97.9,97.925,97.9,97.9,358600000.0
2009-06-11 16:29:00,97.88,97.885,97.865,97.885,383000000.0
2009-06-11 16:30:00,97.88,97.89,97.865,97.865,183800000.0
2009-06-11 16:31:00,97.87,97.87,97.84,97.85,472600000.0
2009-06-11 16:32:00,97.84,97.88,97.84,97.86,449800000.0
2009-06-11 16:33:00,97.86,97.87,97.85,97.85,316800000.0
2009-06-11 16:34:00,97.85,97.87,97.83,97.845,383400000.0
2009-06-11 16:35:00,97.845,97.87,97.835,97.87,584999999.0
2009-06-11 16:36:00,97.865,97.91,97.865,97.9,386000000.0
2009-06-11 16:37:00,97.9,97.905,97.87,97.88,352599999.0
2009-06-11 16:38:00,97.875,97.91,97.875,97.895,468799999.0
2009-06-11 16:39:00,97.9,97.905,97.855,97.87,332600001.0
2009-06-11 16:40:00,97.87,97.895,97.845,97.845,472699999.0
2009-06-11 16:41:00,97.85,97.855,97.845,97.85,133800000.0
2009-06-11 16:42:00,97.855,97.87,97.85,97.865,82000000.0
2009-06-11 16:43:00,97.865,97.9,97.855,97.9,233400000.0
2009-06-11 16:44:00,97.895,97.9,97.88,97.885,195600000.0
2009-06-11 16:45:00,97.885,97.89,97.88,97.88,267200000.0
2009-06-11 16:46:00,97.88,97.895,97.875,97.89,258200000.0
2009-06-11 16:47:00,97.885,97.915,97.885,97.915,282400001.0
2009-06-11 16:48:00,97.92,97.925,97.9,97.905,190900000.0
2009-06-11 16:49:00,97.915,97.95,97.905,97.94,238000000.0
2009-06-11 16:50:00,97.94,97.96,97.93,97.94,145600000.0
2009-06-11 16:51:00,97.945,97.95,97.915,97.945,345500001.0
2009-06-11 16:52:00,97.945,97.945,97.92,97.94,237999999.0
2009-06-11 16:53:00,97.94,97.94,97.91,97.91,131600000.0
2009-06-11 16:54:00,97.915,97.93,97.9,97.93,246200000.0
2009-06-11 16:55:00,97.93,97.93,97.91,97.93,206800000.0
2009-06-11 16:56:00,97.925,97.95,97.92,97.945,314599998.0
2009-06-11 16:57:00,97.95,97.95,97.915,97.92,432099998.0
2009-06-11 16:58:00,97.915,97.925,97.905,97.92,284799999.0
2009-06-11 16:59:00,97.92,97.925,97.89,97.905,507799999.0
2009-06-11 17:00:00,97.91,97.95,97.91,97.945,430100000.0
2009-06-11 17:01:00,97.945,97.955,97.905,97.905,496400004.0
2009-06-11 17:02:00,97.9,97.915,97.81,97.81,715700001.0
2009-06-11 17:03:00,97.815,97.82,97.77,97.77,496400002.0
2009-06-11 17:04:00,97.78,97.805,97.775,97.785,469900001.0
2009-06-11 17:05:00,97.785,97.815,97.76,97.795,590000002.0
2009-06-11 17:06:00,97.795,97.81,97.765,97.81,542600000.0
2009-06-11 17:07:00,97.81,97.82,97.78,97.78,404400000.0
2009-06-11 17:08:00,97.78,97.805,97.77,97.78,411000000.0
2009-06-11 17:09:00,97.78,97.805,97.78,97.79,492300002.0
2009-06-11 17:10:00,97.785,97.79,97.72,97.725,491900002.0
2009-06-11 17:11:00,97.72,97.77,97.72,97.74,444800000.0
2009-06-11 17:12:00,97.74,97.79,97.74,97.78,392500000.0
2009-06-11 17:13:00,97.78,97.81,97.78,97.79,317999998.0
2009-06-11 17:14:00,97.795,97.815,97.795,97.81,289800000.0
2009-06-11 17:15:00,97.805,97.805,97.75,97.75,229600000.0
2009-06-11 17:16:00,97.75,97.8,97.75,97.8,228400000.0
2009-06-11 17:17:00,97.805,97.82,97.805,97.82,141000000.0
2009-06-11 17:18:00,97.82,97.87,97.82,97.87,309100000.0
2009-06-11 17:19:00,97.88,97.91,97.87,97.9,414600000.0
2009-06-11 17:20:00,97.9,97.9,97.88,97.9,164800000.0
2009-06-11 17:21:00,97.895,97.9,97.865,97.865,270600000.0
2009-06-11 17:22:00,97.855,97.89,97.85,97.89,264500000.0
2009-06-11 17:23:00,97.89,97.9,97.875,97.89,172000000.0
2009-06-11 17:24:00,97.89,97.89,97.88,97.88,115200001.0
2009-06-11 17:25:00,97.88,97.88,97.85,97.86,340199999.0
2009-06-11 17:26:00,97.87,97.87,97.805,97.815,465000000.0
2009-06-11 17:27:00,97.815,97.825,97.81,97.815,96600000.0
2009-06-11 17:28:00,97.81,97.81,97.79,97.79,68199999.0
2009-06-11 17:29:00,97.785,97.81,97.77,97.8,219799999.0
2009-06-11 17:30:00,97.8,97.825,97.765,97.785,288599999.0
2009-06-11 17:31:00,97.785,97.815,97.78,97.81,233400000.0
2009-06-11 17:32:00,97.805,97.82,97.78,97.79,303200000.0
2009-06-11 17:33:00,97.78,97.81,97.755,97.795,574799998.0
2009-06-11 17:34:00,97.785,97.825,97.77,97.82,191800000.0
2009-06-11 17:35:00,97.825,97.83,97.795,97.815,386800000.0
2009-06-11 17:36:00,97.815,97.825,97.795,97.81,310600001.0
2009-06-11 17:37:00,97.81,97.815,97.8,97.815,188900000.0
2009-06-11 17:38:00,97.815,97.83,97.78,97.805,258800000.0
2009-06-11 17:39:00,97.81,97.83,97.81,97.83,75600001.0
2009-06-11 17:40:00,97.83,97.83,97.805,97.82,146200001.0
2009-06-11 17:41:00,97.82,97.84,97.82,97.84,95000000.0
2009-06-11 17:42:00,97.84,97.845,97.81,97.82,321000001.0
2009-06-11 17:43:00,97.82,97.875,97.82,97.865,703300010.0
2009-06-11 17:44:00,97.87,97.89,97.865,97.88,755000005.0
2009-06-11 17:45:00,97.88,97.88,97.855,97.855,232400002.0
2009-06-11 17:46:00,97.835,97.86,97.82,97.86,371000002.0
2009-06-11 17:47:00,97.85,97.86,97.845,97.85,437800001.0
2009-06-11 17:48:00,97.85,97.86,97.85,97.855,247400002.0
2009-06-11 17:49:00,97.855,97.86,97.85,97.86,138400000.0
2009-06-11 17:50:00,97.865,97.865,97.82,97.845,312800002.0
2009-06-11 17:51:00,97.845,97.87,97.835,97.865,352000001.0
2009-06-11 17:52:00,97.865,97.885,97.855,97.875,324000001.0
2009-06-11 17:53:00,97.87,97.88,97.87,97.88,277600000.0
2009-06-11 17:54:00,97.88,97.88,97.855,97.87,551599998.0
2009-06-11 17:55:00,97.875,97.91,97.855,97.865,673399996.0
2009-06-11 17:56:00,97.865,97.865,97.85,97.85,94400000.0
2009-06-11 17:57:00,97.85,97.85,97.805,97.83,280899999.0
2009-06-11 17:58:00,97.835,97.84,97.83,97.835,148400001.0
2009-06-11 17:59:00,97.835,97.87,97.825,97.84,310400000.0
2009-06-11 18:00:00,97.845,97.865,97.83,97.845,243800001.0
2009-06-11 18:01:00,97.845,97.85,97.845,97.845,110600000.0
2009-06-11 18:02:00,97.845,97.865,97.845,97.865,76700000.0
2009-06-11 18:03:00,97.865,97.865,97.835,97.84,188400000.0
2009-06-11 18:04:00,97.835,97.845,97.825,97.845,64200000.0
2009-06-11 18:05:00,97.85,97.865,97.845,97.85,156600001.0
2009-06-11 18:06:00,97.855,97.855,97.855,97.855,14600000.0
2009-06-11 18:07:00,97.855,97.865,97.855,97.86,219800000.0
2009-06-11 18:08:00,97.865,97.87,97.865,97.87,75000000.0
2009-06-11 18:09:00,97.87,97.87,97.86,97.87,216600000.0
2009-06-11 18:10:00,97.875,97.89,97.87,97.885,84800000.0
2009-06-11 18:11:00,97.885,97.9,97.885,97.89,144800001.0
2009-06-11 18:12:00,97.89,97.925,97.89,97.92,395999999.0
2009-06-11 18:13:00,97.87,97.91,97.85,97.89,720799993.0
2009-06-11 18:14:00,97.895,97.92,97.895,97.915,83600000.0
2009-06-11 18:15:00,97.915,97.95,97.915,97.935,139600000.0
2009-06-11 18:16:00,97.935,97.945,97.915,97.945,165400001.0
2009-06-11 18:17:00,97.945,97.965,97.94,97.945,354000000.0
2009-06-11 18:18:00,97.945,97.95,97.94,97.94,84800000.0
2009-06-11 18:19:00,97.94,97.945,97.94,97.945,127800000.0
2009-06-11 18:20:00,97.945,97.945,97.92,97.935,230000000.0
2009-06-11 18:21:00,97.935,97.935,97.92,97.93,123800000.0
2009-06-11 18:22:00,97.925,97.925,97.895,97.895,213600000.0
2009-06-11 18:23:00,97.895,97.905,97.895,97.905,80200000.0
2009-06-11 18:24:00,97.92,97.925,97.9,97.9,71600000.0
2009-06-11 18:25:00,97.905,97.915,97.905,97.905,22000000.0
2009-06-11 18:26:00,97.91,97.92,97.91,97.92,76200001.0
2009-06-11 18:27:00,97.92,97.92,97.91,97.91,466199984.0
2009-06-11 18:28:00,97.91,97.925,97.91,97.91,224999996.0
2009-06-11 18:29:00,97.91,97.92,97.91,97.92,234999995.0
2009-06-11 18:30:00,97.925,97.925,97.92,97.92,37200000.0
2009-06-11 18:31:00,97.925,97.945,97.925,97.925,192400000.0
2009-06-11 18:32:00,97.925,97.935,97.925,97.935,106600000.0
2009-06-11 18:33:00,97.93,97.93,97.925,97.93,35200000.0
2009-06-11 18:34:00,97.925,97.93,97.925,97.925,96200000.0
2009-06-11 18:35:00,97.925,97.925,97.915,97.92,59200000.0
2009-06-11 18:36:00,97.925,97.95,97.925,97.945,154200000.0
2009-06-11 18:37:00,97.94,97.94,97.92,97.925,132600000.0
2009-06-11 18:38:00,97.925,97.925,97.87,97.89,197000000.0
2009-06-11 18:39:00,97.895,97.93,97.895,97.915,333800000.0
2009-06-11 18:40:00,97.92,97.92,97.915,97.92,77800000.0
2009-06-11 18:41:00,97.915,97.92,97.915,97.92,140200000.0
2009-06-11 18:42:00,97.92,97.92,97.9,97.9,171900000.0
2009-06-11 18:43:00,97.9,97.9,97.855,97.855,336200000.0
2009-06-11 18:44:00,97.86,97.86,97.855,97.86,37400000.0
2009-06-11 18:45:00,97.86,97.86,97.835,97.845,109400000.0
2009-06-11 18:46:00,97.84,97.84,97.82,97.83,232600000.0
2009-06-11 18:47:00,97.82,97.83,97.82,97.82,492800001.0
2009-06-11 18:48:00,97.82,97.82,97.82,97.82,826799997.0
2009-06-11 18:49:00,97.82,97.82,97.82,97.82,616200001.0
2009-06-11 18:50:00,97.82,97.85,97.82,97.835,529599997.0
2009-06-11 18:51:00,97.835,97.84,97.825,97.825,168599997.0
2009-06-11 18:52:00,97.83,97.83,97.83,97.83,350000000.0
2009-06-11 18:53:00,97.83,97.84,97.82,97.83,700799999.0
2009-06-11 18:54:00,97.84,97.85,97.84,97.84,249200003.0
2009-06-11 18:55:00,97.84,97.86,97.84,97.86,733800001.0
2009-06-11 18:56:00,97.86,97.86,97.785,97.795,711799999.0
2009-06-11 18:57:00,97.795,97.8,97.78,97.8,397600001.0
2009-06-11 18:58:00,97.81,97.83,97.81,97.83,335600000.0
2009-06-11 18:59:00,97.83,97.86,97.82,97.86,452800000.0
2009-06-11 19:00:00,97.86,97.86,97.8,97.8,355300000.0
2009-06-11 19:01:00,97.8,97.81,97.77,97.78,320100000.0
2009-06-11 19:02:00,97.775,97.78,97.67,97.67,678200000.0
2009-06-11 19:03:00,97.675,97.68,97.395,97.395,553100001.0
2009-06-11 19:04:00,97.385,97.485,97.365,97.48,650300002.0
2009-06-11 19:05:00,97.48,97.5,97.475,97.5,354800001.0
2009-06-11 19:06:00,97.495,97.565,97.49,97.55,723500000.0
2009-06-11 19:07:00,97.55,97.6,97.545,97.59,484200000.0
2009-06-11 19:08:00,97.59,97.6,97.57,97.59,477200000.0
2009-06-11 19:09:00,97.58,97.59,97.54,97.565,663000001.0
2009-06-11 19:10:00,97.565,97.57,97.54,97.55,792600006.0
2009-06-11 19:11:00,97.55,97.55,97.49,97.515,520000005.0
2009-06-11 19:12:00,97.515,97.515,97.47,97.475,290000001.0
2009-06-11 19:13:00,97.465,97.495,97.43,97.435,545600001.0
2009-06-11 19:14:00,97.44,97.455,97.43,97.44,383400001.0
2009-06-11 19:15:00,97.435,97.435,97.335,97.35,531100000.0
2009-06-11 19:16:00,97.35,97.455,97.35,97.435,918100001.0
2009-06-11 19:17:00,97.43,97.44,97.43,97.43,107400000.0
2009-06-11 19:18:00,97.43,97.465,97.43,97.43,404600001.0
2009-06-11 19:19:00,97.44,97.525,97.44,97.51,232800000.0
2009-06-11 19:20:00,97.505,97.52,97.49,97.5,351600000.0
2009-06-11 19:21:00,97.49,97.53,97.49,97.49,244599999.0
2009-06-11 19:22:00,97.5,97.51,97.48,97.48,347699999.0
2009-06-11 19:23:00,97.475,97.475,97.42,97.42,439300000.0
2009-06-11 19:24:00,97.41,97.455,97.41,97.44,357400000.0
2009-06-11 19:25:00,97.445,97.45,97.39,97.39,209200000.0
2009-06-11 19:26:00,97.39,97.4,97.36,97.375,494000000.0
2009-06-11 19:27:00,97.375,97.42,97.37,97.42,412000000.0
2009-06-11 19:28:00,97.425,97.43,97.31,97.33,561199998.0
2009-06-11 19:29:00,97.33,97.37,97.33,97.37,219400000.0
2009-06-11 19:30:00,97.37,97.42,97.36,97.39,368600000.0
2009-06-11 19:31:00,97.39,97.39,97.35,97.355,437200000.0
2009-06-11 19:32:00,97.35,97.36,97.32,97.33,358000000.0
2009-06-11 19:33:00,97.34,97.37,97.34,97.36,267200000.0
2009-06-11 19:34:00,97.36,97.41,97.36,97.38,435600000.0
2009-06-11 19:35:00,97.38,97.385,97.33,97.355,601800001.0
2009-06-11 19:36:00,97.355,97.37,97.29,97.34,613700000.0
2009-06-11 19:37:00,97.335,97.365,97.33,97.35,771100000.0
2009-06-11 19:38:00,97.35,97.45,97.35,97.445,513600000.0
2009-06-11 19:39:00,97.445,97.45,97.41,97.425,423400000.0
2009-06-11 19:40:00,97.425,97.45,97.425,97.44,420600000.0
2009-06-11 19:41:00,97.435,97.455,97.415,97.44,487999998.0
2009-06-11 19:42:00,97.44,97.44,97.41,97.41,362599999.0
2009-06-11 19:43:00,97.41,97.445,97.41,97.44,418200000.0
2009-06-11 19:44:00,97.43,97.465,97.43,97.445,400000000.0
2009-06-11 19:45:00,97.455,97.515,97.445,97.5,282200000.0
2009-06-11 19:46:00,97.495,97.495,97.46,97.47,332800000.0
2009-06-11 19:47:00,97.47,97.47,97.39,97.39,330200000.0
2009-06-11 19:48:00,97.395,97.42,97.395,97.4,314400000.0
2009-06-11 19:49:00,97.4,97.42,97.4,97.42,193800000.0
2009-06-11 19:50:00,97.42,97.43,97.4,97.42,176600000.0
2009-06-11 19:51:00,97.42,97.43,97.415,97.43,228600003.0
2009-06-11 19:52:00,97.43,97.495,97.43,97.495,104400000.0
2009-06-11 19:53:00,97.495,97.52,97.49,97.51,413399999.0
2009-06-11 19:54:00,97.5,97.505,97.49,97.49,191000000.0
2009-06-11 19:55:00,97.5,97.51,97.49,97.5,133600000.0
2009-06-11 19:56:00,97.5,97.52,97.475,97.52,377600000.0
2009-06-11 19:57:00,97.52,97.53,97.5,97.52,403400001.0
2009-06-11 19:58:00,97.52,97.53,97.47,97.475,691199998.0
2009-06-11 19:59:00,97.475,97.58,97.475,97.58,502400000.0
2009-06-11 20:00:00,97.57,97.57,97.515,97.52,605200003.0
2009-06-11 20:01:00,97.525,97.525,97.525,97.525,85400000.0
2009-06-11 20:02:00,97.53,97.53,97.515,97.515,295200001.0
2009-06-11 20:03:00,97.515,97.52,97.51,97.515,237400000.0
2009-06-11 20:04:00,97.515,97.52,97.51,97.515,127200000.0
2009-06-11 20:05:00,97.515,97.56,97.51,97.545,216100000.0
2009-06-11 20:06:00,97.545,97.56,97.54,97.55,266799999.0
2009-06-11 20:07:00,97.55,97.58,97.55,97.58,363200000.0
2009-06-11 20:08:00,97.585,97.585,97.55,97.55,417200000.0
2009-06-11 20:09:00,97.55,97.57,97.55,97.555,332800000.0
2009-06-11 20:10:00,97.55,97.56,97.545,97.555,258200001.0
2009-06-11 20:11:00,97.55,97.56,97.55,97.55,573000001.0
2009-06-11 20:12:00,97.55,97.55,97.53,97.53,387800002.0
2009-06-11 20:13:00,97.53,97.53,97.51,97.52,106000000.0
2009-06-11 20:14:00,97.52,97.545,97.52,97.54,100800000.0
2009-06-11 20:15:00,97.54,97.56,97.54,97.545,362800001.0
2009-06-11 20:16:00,97.545,97.55,97.54,97.54,348199999.0
2009-06-11 20:17:00,97.54,97.55,97.52,97.52,636600000.0
2009-06-11 20:18:00,97.52,97.53,97.49,97.505,529800002.0
2009-06-11 20:19:00,97.51,97.545,97.51,97.515,487200000.0
2009-06-11 20:20:00,97.515,97.52,97.515,97.52,249200000.0
2009-06-11 20:21:00,97.52,97.525,97.5,97.505,281800000.0
2009-06-11 20:22:00,97.505,97.525,97.505,97.525,172200000.0
2009-06-11 20:23:00,97.525,97.53,97.515,97.515,213800000.0
2009-06-11 20:24:00,97.515,97.515,97.5,97.505,243100001.0
2009-06-11 20:25:00,97.505,97.515,97.505,97.505,350200000.0
2009-06-11 20:26:00,97.52,97.52,97.5,97.505,247400000.0
2009-06-11 20:27:00,97.505,97.505,97.5,97.505,103600000.0
2009-06-11 20:28:00,97.505,97.51,97.495,97.505,168200000.0
2009-06-11 20:29:00,97.505,97.52,97.5,97.505,368400000.0
2009-06-11 20:30:00,97.505,97.52,97.505,97.52,136200000.0
2009-06-11 20:31:00,97.52,97.53,97.515,97.525,173000000.0
2009-06-11 20:32:00,97.525,97.53,97.51,97.515,172000000.0
2009-06-11 20:33:00,97.51,97.52,97.51,97.52,428200000.0
2009-06-11 20:34:00,97.52,97.58,97.52,97.57,661800001.0
2009-06-11 20:35:00,97.57,97.58,97.555,97.555,580900000.0
2009-06-11 20:36:00,97.555,97.555,97.55,97.555,142800000.0
2009-06-11 20:37:00,97.555,97.56,97.545,97.55,248200001.0
2009-06-11 20:38:00,97.55,97.56,97.55,97.56,206199999.0
2009-06-11 20:39:00,97.555,97.57,97.54,97.55,179000001.0
2009-06-11 20:40:00,97.545,97.55,97.54,97.54,105200000.0
2009-06-11 20:41:00,97.54,97.54,97.535,97.54,231200000.0
2009-06-11 20:42:00,97.535,97.55,97.5,97.505,356000000.0
2009-06-11 20:43:00,97.5,97.5,97.47,97.495,490999999.0
2009-06-11 20:44:00,97.495,97.495,97.48,97.49,231200000.0
2009-06-11 20:45:00,97.49,97.52,97.48,97.52,274000001.0
2009-06-11 20:46:00,97.515,97.525,97.505,97.515,240200000.0
2009-06-11 20:47:00,97.515,97.56,97.505,97.555,364400000.0
2009-06-11 20:48:00,97.555,97.57,97.505,97.51,609800000.0
2009-06-11 20:49:00,97.51,97.525,97.51,97.52,219200000.0
2009-06-11 20:50:00,97.515,97.54,97.515,97.53,340000004.0
2009-06-11 20:51:00,97.53,97.54,97.49,97.53,482999996.0
2009-06-11 20:52:00,97.52,97.53,97.52,97.53,356800001.0
2009-06-11 20:53:00,97.52,97.52,97.52,97.52,71600000.0
2009-06-11 20:54:00,97.515,97.52,97.47,97.515,352999999.0
2009-06-11 20:55:00,97.505,97.51,97.495,97.51,475400000.0
2009-06-11 20:56:00,97.51,97.52,97.51,97.515,308000000.0
2009-06-11 20:57:00,97.515,97.52,97.505,97.52,212000002.0
2009-06-11 20:58:00,97.525,97.53,97.515,97.53,126600000.0
2009-06-11 20:59:00,97.53,97.54,97.52,97.53,627599997.0
2009-06-11 21:00:00,97.53,97.54,97.48,97.49,338199999.0
2009-06-11 21:01:00,97.48,97.51,97.48,97.51,126400000.0
2009-06-11 21:02:00,97.515,97.515,97.5,97.51,164400000.0
2009-06-11 21:03:00,97.51,97.525,97.505,97.525,349800000.0
2009-06-11 21:04:00,97.525,97.535,97.525,97.525,338800000.0
2009-06-11 21:05:00,97.525,97.535,97.525,97.525,75000000.0
2009-06-11 21:06:00,97.525,97.525,97.525,97.525,8400000.0
2009-06-11 21:07:00,97.525,97.535,97.52,97.52,93600000.0
2009-06-11 21:08:00,97.525,97.53,97.51,97.515,113600000.0
2009-06-11 21:09:00,97.515,97.52,97.5,97.51,206600000.0
2009-06-11 21:10:00,97.515,97.52,97.51,97.52,163600000.0
2009-06-11 21:11:00,97.525,97.535,97.525,97.525,88400000.0
2009-06-11 21:12:00,97.525,97.54,97.525,97.535,53800000.0
2009-06-11 21:13:00,97.525,97.535,97.51,97.52,136600000.0
2009-06-11 21:14:00,97.525,97.54,97.515,97.535,108000000.0
2009-06-11 21:15:00,97.535,97.55,97.53,97.55,75000000.0
2009-06-11 21:16:00,97.55,97.56,97.535,97.535,99800000.0
2009-06-11 21:17:00,97.53,97.535,97.525,97.525,58000000.0
2009-06-11 21:18:00,97.525,97.54,97.5,97.54,250799999.0
2009-06-11 21:19:00,97.532,97.535,97.532,97.535,84800000.0
2009-06-11 21:20:00,97.54,97.54,97.505,97.52,84800000.0
2009-06-11 21:21:00,97.545,97.545,97.525,97.54,144200000.0
2009-06-11 21:22:00,97.54,97.545,97.525,97.54,96800000.0
2009-06-11 21:23:00,97.535,97.54,97.52,97.53,73400000.0
2009-06-11 21:24:00,97.535,97.535,97.52,97.53,121400000.0
2009-06-11 21:25:00,97.535,97.55,97.535,97.54,57200000.0
2009-06-11 21:26:00,97.55,97.55,97.535,97.535,46600000.0
2009-06-11 21:27:00,97.535,97.54,97.535,97.535,23800000.0
2009-06-11 21:28:00,97.54,97.555,97.535,97.555,61600000.0
2009-06-11 21:29:00,97.56,97.56,97.535,97.545,133000000.0
2009-06-11 21:30:00,97.545,97.555,97.54,97.54,509199999.0
2009-06-11 21:31:00,97.54,97.55,97.535,97.54,205400000.0
2009-06-11 21:32:00,97.53,97.55,97.53,97.54,290200000.0
2009-06-11 21:33:00,97.545,97.555,97.54,97.54,233399993.0
2009-06-11 21:34:00,97.54,97.55,97.54,97.545,331799995.0
2009-06-11 21:35:00,97.545,97.555,97.545,97.55,900600000.0
2009-06-11 21:36:00,97.55,97.555,97.55,97.55,425400000.0
2009-06-11 21:37:00,97.55,97.55,97.52,97.525,146999999.0
2009-06-11 21:38:00,97.525,97.545,97.52,97.52,300800000.0
2009-06-11 21:39:00,97.52,97.545,97.52,97.535,261200000.0
2009-06-11 21:40:00,97.535,97.55,97.53,97.55,419000000.0
2009-06-11 21:41:00,97.55,97.565,97.54,97.545,470200001.0
2009-06-11 21:42:00,97.55,97.57,97.545,97.56,374300000.0
2009-06-11 21:43:00,97.56,97.57,97.54,97.55,320400001.0
2009-06-11 21:44:00,97.55,97.555,97.535,97.545,241900001.0
2009-06-11 21:45:00,97.545,97.56,97.545,97.55,366199996.0
2009-06-11 21:46:00,97.55,97.56,97.55,97.56,226399996.0
2009-06-11 21:47:00,97.56,97.56,97.55,97.55,113600000.0
2009-06-11 21:48:00,97.55,97.56,97.55,97.55,190600000.0
2009-06-11 21:49:00,97.55,97.56,97.55,97.56,35200000.0
2009-06-11 21:50:00,97.56,97.56,97.56,97.56,4800000.0
2009-06-11 21:51:00,97.565,97.57,97.56,97.56,26600000.0
2009-06-11 21:52:00,97.56,97.565,97.56,97.56,14400000.0
2009-06-11 21:53:00,97.56,97.56,97.55,97.55,57400000.0
2009-06-11 21:54:00,97.55,97.55,97.55,97.55,129600000.0
2009-06-11 21:55:00,97.54,97.55,97.54,97.55,23400000.0
2009-06-11 21:56:00,97.54,97.56,97.54,97.55,453200002.0
2009-06-11 21:57:00,97.55,97.57,97.55,97.57,432600001.0
2009-06-11 21:58:00,97.57,97.605,97.57,97.6,297600000.0
2009-06-11 21:59:00,97.61,97.61,97.59,97.59,77200000.0
2009-06-11 22:00:00,97.59,97.59,97.555,97.565,126199999.0
2009-06-11 22:01:00,97.565,97.575,97.565,97.575,66400000.0
2009-06-11 22:02:00,97.575,97.58,97.575,97.575,199600000.0
2009-06-11 22:03:00,97.575,97.615,97.575,97.615,323800000.0
2009-06-11 22:04:00,97.615,97.64,97.615,97.625,131000000.0
2009-06-11 22:05:00,97.64,97.64,97.615,97.63,68900000.0
2009-06-11 22:06:00,97.62,97.62,97.62,97.62,9600000.0
2009-06-11 22:07:00,97.62,97.625,97.62,97.625,19800000.0
2009-06-11 22:08:00,97.625,97.63,97.625,97.63,84800000.0
2009-06-11 22:09:00,97.635,97.655,97.635,97.655,27600000.0
2009-06-11 22:10:00,97.655,97.67,97.64,97.66,200000000.0
2009-06-11 22:11:00,97.655,97.655,97.635,97.655,363000000.0
2009-06-11 22:12:00,97.655,97.675,97.655,97.665,149800000.0
2009-06-11 22:13:00,97.66,97.67,97.635,97.655,434000001.0
2009-06-11 22:14:00,97.655,97.655,97.65,97.655,8800000.0
2009-06-11 22:15:00,97.655,97.655,97.625,97.625,86000000.0
2009-06-11 22:16:00,97.625,97.635,97.62,97.62,238199998.0
2009-06-11 22:17:00,97.62,97.64,97.6,97.64,274799998.0
2009-06-11 22:18:00,97.64,97.67,97.64,97.66,66200001.0
2009-06-11 22:19:00,97.675,97.68,97.63,97.63,204999999.0
2009-06-11 22:20:00,97.63,97.63,97.605,97.605,200200001.0
2009-06-11 22:21:00,97.605,97.61,97.605,97.605,86000001.0
2009-06-11 22:22:00,97.605,97.605,97.605,97.605,10600000.0
2009-06-11 22:23:00,97.605,97.605,97.605,97.605,58800000.0
2009-06-11 22:24:00,97.62,97.62,97.6,97.605,81600000.0
2009-06-11 22:25:00,97.605,97.605,97.605,97.605,25000000.0
2009-06-11 22:26:00,97.605,97.605,97.605,97.605,99200000.0
2009-06-11 22:27:00,97.605,97.605,97.605,97.605,89000000.0
2009-06-11 22:28:00,97.605,97.61,97.605,97.61,122200000.0
2009-06-11 22:29:00,97.605,97.605,97.605,97.605,40600000.0
2009-06-11 22:30:00,97.605,97.61,97.6,97.605,165800000.0
2009-06-11 22:31:00,97.605,97.605,97.605,97.605,35000000.0
2009-06-11 22:32:00,97.605,97.61,97.6,97.605,103600000.0
2009-06-11 22:33:00,97.605,97.61,97.6,97.6,224800002.0
2009-06-11 22:34:00,97.6,97.605,97.6,97.605,23000000.0
2009-06-11 22:35:00,97.605,97.605,97.6,97.6,42800000.0
2009-06-11 22:36:00,97.6,97.605,97.595,97.6,36800000.0
2009-06-11 22:37:00,97.6,97.605,97.595,97.605,243200000.0
2009-06-11 22:38:00,97.605,97.605,97.6,97.605,128800000.0
2009-06-11 22:39:00,97.605,97.605,97.605,97.605,52000000.0
2009-06-11 22:40:00,97.605,97.605,97.595,97.6,121800000.0
2009-06-11 22:41:00,97.595,97.6,97.595,97.595,97600000.0
2009-06-11 22:42:00,97.6,97.61,97.59,97.595,237400001.0
2009-06-11 22:43:00,97.59,97.6,97.59,97.6,81800000.0
2009-06-11 22:44:00,97.6,97.61,97.595,97.61,467200001.0
2009-06-11 22:45:00,97.61,97.61,97.6,97.605,154800000.0
2009-06-11 22:46:00,97.605,97.605,97.6,97.6,52400000.0
2009-06-11 22:47:00,97.605,97.605,97.59,97.59,269000000.0
2009-06-11 22:48:00,97.59,97.6,97.59,97.595,175200000.0
2009-06-11 22:49:00,97.595,97.6,97.59,97.59,198800000.0
2009-06-11 22:50:00,97.595,97.61,97.585,97.6,315800000.0
2009-06-11 22:51:00,97.6,97.615,97.59,97.59,180000000.0
2009-06-11 22:52:00,97.59,97.595,97.59,97.595,128800000.0
2009-06-11 22:53:00,97.595,97.595,97.59,97.595,76000000.0
2009-06-11 22:54:00,97.595,97.595,97.59,97.595,193200000.0
2009-06-11 22:55:00,97.595,97.61,97.595,97.605,150800000.0
2009-06-11 22:56:00,97.62,97.62,97.6,97.6,194200000.0
2009-06-11 22:57:00,97.59,97.59,97.59,97.59,62000000.0
2009-06-11 22:58:00,97.59,97.6,97.59,97.59,61600000.0
2009-06-11 22:59:00,97.59,97.63,97.59,97.62,62200000.0
2009-06-11 23:00:00,97.615,97.615,97.59,97.59,94400000.0
2009-06-11 23:01:00,97.605,97.605,97.59,97.59,3200000.0
2009-06-11 23:02:00,97.6,97.6,97.59,97.59,9000000.0
2009-06-11 23:03:00,97.59,97.59,97.59,97.59,25600000.0
2009-06-11 23:04:00,97.59,97.59,97.555,97.57,20000000.0
2009-06-11 23:05:00,97.57,97.59,97.57,97.59,40800000.0
2009-06-11 23:06:00,97.59,97.59,97.59,97.59,26400000.0
2009-06-11 23:07:00,97.59,97.59,97.56,97.58,64800000.0
2009-06-11 23:08:00,97.59,97.59,97.55,97.565,60200000.0
2009-06-11 23:09:00,97.565,97.565,97.505,97.505,73600000.0
2009-06-11 23:10:00,97.52,97.525,97.51,97.515,65400000.0
2009-06-11 23:11:00,97.515,97.58,97.505,97.535,231999999.0
2009-06-11 23:12:00,97.535,97.535,97.535,97.535,19200000.0
2009-06-11 23:13:00,97.535,97.535,97.535,97.535,14400000.0
2009-06-11 23:14:00,97.525,97.575,97.525,97.535,220400001.0
2009-06-11 23:15:00,97.535,97.575,97.525,97.545,536599999.0
2009-06-11 23:16:00,97.537,97.539,97.537,97.539,389800000.0
2009-06-11 23:17:00,97.545,97.585,97.54,97.545,389800000.0
2009-06-11 23:18:00,97.545,97.555,97.545,97.545,20800000.0
2009-06-11 23:19:00,97.55,97.56,97.545,97.555,29600000.0
2009-06-11 23:22:00,97.555,97.565,97.555,97.555,43000000.0
2009-06-11 23:23:00,97.555,97.565,97.555,97.565,53800000.0
2009-06-11 23:24:00,97.555,97.565,97.555,97.565,89000000.0
2009-06-11 23:25:00,97.565,97.575,97.565,97.575,60800000.0
2009-06-11 23:26:00,97.57,97.585,97.565,97.565,160000000.0
2009-06-11 23:27:00,97.565,97.575,97.565,97.575,24000000.0
2009-06-11 23:28:00,97.575,97.575,97.575,97.575,4800000.0
2009-06-11 23:29:00,97.575,97.575,97.565,97.565,14400000.0
2009-06-11 23:30:00,97.558,97.56,97.558,97.56,57000000.0
2009-06-11 23:31:00,97.565,97.57,97.555,97.57,57000000.0
2009-06-11 23:32:00,97.57,97.595,97.565,97.565,73000001.0
2009-06-11 23:33:00,97.575,97.575,97.57,97.57,9600000.0
2009-06-11 23:34:00,97.57,97.575,97.57,97.575,14400000.0
2009-06-11 23:35:00,97.575,97.575,97.55,97.565,48600000.0
2009-06-11 23:36:00,97.575,97.575,97.56,97.575,49400000.0
2009-06-11 23:37:00,97.575,97.575,97.575,97.575,4800000.0
2009-06-11 23:38:00,97.56,97.56,97.56,97.56,28000000.0
2009-06-11 23:39:00,97.56,97.58,97.555,97.565,219800000.0
2009-06-11 23:40:00,97.565,97.6,97.565,97.595,91000000.0
2009-06-11 23:41:00,97.585,97.59,97.585,97.585,24800000.0
2009-06-11 23:42:00,97.585,97.595,97.585,97.595,25600000.0
2009-06-11 23:43:00,97.585,97.585,97.585,97.585,30000000.0
2009-06-11 23:44:00,97.585,97.595,97.585,97.595,20000000.0
2009-06-11 23:45:00,97.6,97.625,97.595,97.615,118200000.0
2009-06-11 23:46:00,97.615,97.625,97.615,97.625,98600000.0
2009-06-11 23:47:00,97.625,97.65,97.625,97.645,63400000.0
2009-06-11 23:48:00,97.645,97.645,97.645,97.645,11200000.0
2009-06-11 23:49:00,97.635,97.64,97.635,97.64,58400000.0
2009-06-11 23:50:00,97.64,97.645,97.635,97.64,97400000.0
2009-06-11 23:51:00,97.645,97.645,97.64,97.645,25000000.0
2009-06-11 23:52:00,97.645,97.655,97.645,97.645,33600000.0
2009-06-11 23:53:00,97.655,97.655,97.65,97.65,9600000.0
2009-06-11 23:54:00,97.655,97.655,97.65,97.65,14400000.0
2009-06-11 23:55:00,97.641,97.641,97.639,97.639,107600001.0
2009-06-11 23:56:00,97.65,97.665,97.64,97.665,107600001.0
2009-06-11 23:57:00,97.675,97.715,97.67,97.715,195000003.0
2009-06-11 23:58:00,97.71,97.71,97.705,97.705,53400000.0
2009-06-11 23:59:00,97.705,97.735,97.705,97.735,136400000.0
2009-06-12 00:00:00,97.735,97.735,97.72,97.725,142400000.0
2009-06-12 00:01:00,97.725,97.73,97.725,97.725,107000000.0
2009-06-12 00:02:00,97.725,97.725,97.71,97.71,145600000.0
2009-06-12 00:03:00,97.715,97.715,97.71,97.715,54400000.0
2009-06-12 00:04:00,97.71,97.71,97.7,97.7,178600001.0
2009-06-12 00:05:00,97.7,97.7,97.7,97.7,56000000.0
2009-06-12 00:06:00,97.7,97.71,97.7,97.7,123999999.0
2009-06-12 00:07:00,97.7,97.71,97.7,97.71,186000002.0
2009-06-12 00:08:00,97.71,97.715,97.705,97.705,54400000.0
2009-06-12 00:09:00,97.71,97.715,97.695,97.715,319400004.0
2009-06-12 00:10:00,97.705,97.715,97.69,97.69,180600002.0
2009-06-12 00:11:00,97.69,97.705,97.69,97.7,172400001.0
2009-06-12 00:12:00,97.705,97.71,97.705,97.705,106800000.0
2009-06-12 00:13:00,97.705,97.71,97.705,97.705,88000000.0
2009-06-12 00:14:00,97.705,97.705,97.7,97.7,119400001.0
2009-06-12 00:15:00,97.7,97.705,97.69,97.695,237600000.0
2009-06-12 00:16:00,97.7,97.7,97.69,97.7,62400000.0
2009-06-12 00:17:00,97.705,97.71,97.695,97.695,120799999.0
2009-06-12 00:18:00,97.695,97.705,97.69,97.69,258800000.0
2009-06-12 00:19:00,97.695,97.695,97.695,97.695,98599999.0
2009-06-12 00:20:00,97.695,97.695,97.67,97.68,251800000.0
2009-06-12 00:21:00,97.685,97.69,97.68,97.69,341600006.0
2009-06-12 00:22:00,97.69,97.705,97.69,97.7,115200000.0
2009-06-12 00:23:00,97.7,97.725,97.7,97.715,205000000.0
2009-06-12 00:24:00,97.715,97.725,97.715,97.725,53800000.0
2009-06-12 00:25:00,97.725,97.725,97.72,97.725,35000000.0
2009-06-12 00:26:00,97.715,97.723,97.715,97.723,17000000.0
2009-06-12 00:27:00,97.725,97.725,97.72,97.72,17000000.0
2009-06-12 00:28:00,97.72,97.72,97.7,97.705,117200001.0
2009-06-12 00:29:00,97.705,97.71,97.69,97.71,247200003.0
2009-06-12 00:30:00,97.71,97.73,97.71,97.715,85000001.0
2009-06-12 00:31:00,97.73,97.73,97.72,97.73,14000000.0
2009-06-12 00:32:00,97.72,97.72,97.705,97.715,107600000.0
2009-06-12 00:33:00,97.72,97.74,97.715,97.74,153600002.0
2009-06-12 00:34:00,97.74,97.74,97.715,97.715,147000003.0
2009-06-12 00:35:00,97.725,97.725,97.72,97.725,105200003.0
2009-06-12 00:36:00,97.725,97.725,97.725,97.725,11600000.0
2009-06-12 00:37:00,97.725,97.73,97.72,97.73,99800002.0
2009-06-12 00:38:00,97.73,97.735,97.73,97.73,180600004.0
2009-06-12 00:39:00,97.75,97.75,97.75,97.75,44800000.0
2009-06-12 00:40:00,97.75,97.75,97.715,97.715,88200000.0
2009-06-12 00:41:00,97.715,97.72,97.7,97.7,128800003.0
2009-06-12 00:42:00,97.7,97.7,97.67,97.67,149800000.0
2009-06-12 00:43:00,97.67,97.67,97.66,97.67,68200000.0
2009-06-12 00:44:00,97.665,97.665,97.66,97.66,31600000.0
2009-06-12 00:45:00,97.67,97.68,97.66,97.675,55800000.0
2009-06-12 00:46:00,97.674,97.682,97.671,97.673,174400001.0
2009-06-12 00:47:00,97.675,97.68,97.67,97.675,174400001.0
2009-06-12 00:48:00,97.675,97.685,97.67,97.685,112400001.0
2009-06-12 00:49:00,97.685,97.685,97.685,97.685,9600000.0
2009-06-12 00:50:00,97.685,97.685,97.655,97.67,95000000.0
2009-06-12 00:51:00,97.67,97.67,97.645,97.665,116400000.0
2009-06-12 00:52:00,97.655,97.665,97.655,97.665,47000000.0
2009-06-12 00:53:00,97.665,97.665,97.665,97.665,33600000.0
2009-06-12 00:54:00,97.665,97.67,97.66,97.67,43800000.0
2009-06-12 00:55:00,97.66,97.675,97.66,97.67,77600001.0
2009-06-12 00:56:00,97.67,97.67,97.655,97.655,37600000.0
2009-06-12 00:57:00,97.655,97.655,97.635,97.645,106000000.0
2009-06-12 00:58:00,97.64,97.665,97.64,97.655,123200000.0
2009-06-12 00:59:00,97.655,97.655,97.64,97.645,72200000.0
2009-06-12 01:00:00,97.645,97.645,97.645,97.645,80400000.0
2009-06-12 01:01:00,97.645,97.65,97.635,97.64,204000000.0
2009-06-12 01:02:00,97.65,97.65,97.635,97.65,43200000.0
2009-06-12 01:03:00,97.65,97.65,97.63,97.63,121400000.0
2009-06-12 01:04:00,97.635,97.635,97.625,97.625,14600000.0
2009-06-12 01:05:00,97.63,97.645,97.62,97.645,34600000.0
2009-06-12 01:06:00,97.645,97.66,97.64,97.64,68200000.0
2009-06-12 01:07:00,97.635,97.645,97.635,97.635,51600000.0
2009-06-12 01:08:00,97.63,97.64,97.625,97.63,86600000.0
2009-06-12 01:09:00,97.63,97.63,97.57,97.57,173600000.0
2009-06-12 01:10:00,97.57,97.57,97.54,97.54,152200000.0
2009-06-12 01:11:00,97.54,97.54,97.515,97.53,233800000.0
2009-06-12 01:12:00,97.53,97.54,97.53,97.54,44000000.0
2009-06-12 01:13:00,97.54,97.55,97.52,97.545,320100000.0
2009-06-12 01:14:00,97.535,97.555,97.525,97.535,201399999.0
2009-06-12 01:15:00,97.54,97.54,97.525,97.535,82400000.0
2009-06-12 01:16:00,97.535,97.54,97.52,97.535,173200001.0
2009-06-12 01:17:00,97.53,97.54,97.52,97.54,31200000.0
2009-06-12 01:18:00,97.54,97.54,97.525,97.53,80400001.0
2009-06-12 01:19:00,97.53,97.53,97.52,97.53,44200000.0
2009-06-12 01:20:00,97.535,97.54,97.52,97.525,123900003.0
2009-06-12 01:21:00,97.53,97.54,97.53,97.54,25000000.0
2009-06-12 01:22:00,97.54,97.54,97.54,97.54,4800000.0
2009-06-12 01:23:00,97.54,97.545,97.53,97.53,55200000.0
2009-06-12 01:24:00,97.535,97.54,97.535,97.535,48000000.0
2009-06-12 01:25:00,97.53,97.53,97.515,97.515,84000000.0
2009-06-12 01:26:00,97.515,97.52,97.5,97.505,207200000.0
2009-06-12 01:27:00,97.505,97.505,97.475,97.49,159400000.0
2009-06-12 01:28:00,97.485,97.49,97.475,97.48,153400000.0
2009-06-12 01:29:00,97.475,97.485,97.47,97.47,80800001.0
2009-06-12 01:30:00,97.47,97.485,97.47,97.48,45800000.0
2009-06-12 01:31:00,97.48,97.495,97.48,97.495,68400000.0
2009-06-12 01:32:00,97.495,97.525,97.495,97.525,115800001.0
2009-06-12 01:33:00,97.525,97.535,97.51,97.51,113600000.0
2009-06-12 01:34:00,97.51,97.515,97.51,97.51,38400000.0
2009-06-12 01:35:00,97.525,97.535,97.505,97.505,147899999.0
2009-06-12 01:36:00,97.51,97.525,97.51,97.52,74000000.0
2009-06-12 01:37:00,97.52,97.525,97.51,97.51,60800000.0
2009-06-12 01:38:00,97.51,97.525,97.51,97.515,51200000.0
2009-06-12 01:39:00,97.515,97.515,97.5,97.51,53800000.0
2009-06-12 01:40:00,97.51,97.53,97.51,97.53,125600000.0
2009-06-12 01:41:00,97.53,97.535,97.53,97.535,54400000.0
2009-06-12 01:42:00,97.535,97.535,97.525,97.53,49000000.0
2009-06-12 01:43:00,97.525,97.54,97.525,97.53,69200000.0
2009-06-12 01:44:00,97.524,97.526,97.522,97.522,114800000.0
2009-06-12 01:45:00,97.525,97.525,97.51,97.51,114800000.0
2009-06-12 01:46:00,97.51,97.51,97.485,97.485,155200000.0
2009-06-12 01:47:00,97.485,97.52,97.485,97.52,66200000.0
2009-06-12 01:48:00,97.515,97.515,97.515,97.515,4800000.0
2009-06-12 01:49:00,97.515,97.52,97.51,97.52,42800000.0
2009-06-12 01:50:00,97.515,97.535,97.51,97.535,107600000.0
2009-06-12 01:51:00,97.535,97.535,97.515,97.52,160000000.0
2009-06-12 01:52:00,97.52,97.52,97.485,97.5,382400003.0
2009-06-12 01:53:00,97.5,97.51,97.5,97.505,27000000.0
2009-06-12 01:54:00,97.535,97.535,97.535,97.535,43200000.0
2009-06-12 01:55:00,97.535,97.535,97.53,97.53,7400000.0
2009-06-12 01:56:00,97.53,97.545,97.53,97.54,117800000.0
2009-06-12 01:57:00,97.545,97.55,97.535,97.55,128000000.0
2009-06-12 01:58:00,97.55,97.555,97.545,97.555,109400000.0
2009-06-12 01:59:00,97.55,97.56,97.545,97.55,142400000.0
2009-06-12 02:00:00,97.545,97.56,97.545,97.55,225200000.0
2009-06-12 02:01:00,97.55,97.56,97.54,97.555,198000000.0
2009-06-12 02:02:00,97.555,97.58,97.555,97.575,89400000.0
2009-06-12 02:03:00,97.575,97.575,97.55,97.55,178400000.0
2009-06-12 02:04:00,97.55,97.565,97.545,97.555,258200000.0
2009-06-12 02:05:00,97.555,97.555,97.535,97.545,380700000.0
2009-06-12 02:06:00,97.54,97.545,97.53,97.535,100600000.0
2009-06-12 02:07:00,97.515,97.53,97.51,97.52,153000000.0
2009-06-12 02:08:00,97.52,97.52,97.51,97.52,172600000.0
2009-06-12 02:09:00,97.52,97.545,97.52,97.535,186800000.0
2009-06-12 02:10:00,97.535,97.535,97.535,97.535,20200000.0
2009-06-12 02:11:00,97.535,97.55,97.535,97.535,58600000.0
2009-06-12 02:12:00,97.535,97.58,97.535,97.575,139000000.0
2009-06-12 02:13:00,97.575,97.62,97.565,97.615,358900000.0
2009-06-12 02:14:00,97.61,97.62,97.59,97.595,110800000.0
2009-06-12 02:15:00,97.59,97.61,97.59,97.605,208800000.0
2009-06-12 02:16:00,97.6,97.62,97.6,97.62,77200000.0
2009-06-12 02:17:00,97.62,97.63,97.61,97.63,84800000.0
2009-06-12 02:18:00,97.63,97.63,97.61,97.615,106800000.0
2009-06-12 02:19:00,97.615,97.635,97.615,97.635,139000000.0
2009-06-12 02:20:00,97.635,97.665,97.635,97.645,236600000.0
2009-06-12 02:21:00,97.645,97.66,97.63,97.65,226000000.0
2009-06-12 02:22:00,97.65,97.65,97.625,97.645,237600000.0
2009-06-12 02:23:00,97.645,97.67,97.635,97.635,153600001.0
2009-06-12 02:24:00,97.64,97.665,97.63,97.665,249200000.0
2009-06-12 02:25:00,97.68,97.69,97.665,97.685,223000000.0
2009-06-12 02:26:00,97.685,97.715,97.655,97.71,240000000.0
2009-06-12 02:27:00,97.705,97.725,97.665,97.71,141700000.0
2009-06-12 02:28:00,97.71,97.71,97.675,97.695,309800000.0
2009-06-12 02:29:00,97.7,97.705,97.69,97.705,133000000.0
2009-06-12 02:30:00,97.71,97.74,97.705,97.71,323800000.0
2009-06-12 02:31:00,97.71,97.72,97.695,97.695,170400000.0
2009-06-12 02:32:00,97.7,97.7,97.69,97.695,141000000.0
2009-06-12 02:33:00,97.695,97.72,97.69,97.715,361200000.0
2009-06-12 02:34:00,97.715,97.715,97.71,97.71,38400000.0
2009-06-12 02:35:00,97.7,97.72,97.68,97.705,331000001.0
2009-06-12 02:36:00,97.705,97.72,97.7,97.71,186400000.0
2009-06-12 02:37:00,97.705,97.72,97.705,97.72,110800000.0
2009-06-12 02:38:00,97.73,97.755,97.725,97.745,333800000.0
2009-06-12 02:39:00,97.745,97.745,97.73,97.735,276400000.0
2009-06-12 02:40:00,97.735,97.76,97.735,97.74,161800000.0
2009-06-12 02:41:00,97.74,97.74,97.715,97.735,216200000.0
2009-06-12 02:42:00,97.735,97.75,97.73,97.75,98400000.0
2009-06-12 02:43:00,97.74,97.75,97.735,97.735,258000000.0
2009-06-12 02:44:00,97.725,97.74,97.715,97.74,470600001.0
2009-06-12 02:45:00,97.74,97.745,97.735,97.735,176000001.0
2009-06-12 02:46:00,97.735,97.735,97.725,97.735,274200001.0
2009-06-12 02:47:00,97.735,97.735,97.715,97.715,379599995.0
2009-06-12 02:48:00,97.715,97.725,97.705,97.715,579400000.0
2009-06-12 02:49:00,97.715,97.73,97.705,97.725,361400005.0
2009-06-12 02:50:00,97.725,97.75,97.725,97.75,252600000.0
2009-06-12 02:51:00,97.75,97.755,97.74,97.75,290600000.0
2009-06-12 02:52:00,97.755,97.76,97.745,97.755,216000000.0
2009-06-12 02:53:00,97.755,97.765,97.755,97.755,348399998.0
2009-06-12 02:54:00,97.76,97.78,97.755,97.76,575200004.0
2009-06-12 02:55:00,97.76,97.78,97.76,97.77,630200000.0
2009-06-12 02:56:00,97.77,97.77,97.755,97.77,775800006.0
2009-06-12 02:57:00,97.765,97.765,97.735,97.735,693599999.0
2009-06-12 02:58:00,97.735,97.745,97.725,97.735,573200001.0
2009-06-12 02:59:00,97.725,97.725,97.695,97.71,407200000.0
2009-06-12 03:00:00,97.705,97.715,97.675,97.685,326200000.0
2009-06-12 03:01:00,97.685,97.685,97.665,97.68,280600001.0
2009-06-12 03:02:00,97.68,97.705,97.68,97.7,71800000.0
2009-06-12 03:03:00,97.695,97.725,97.695,97.705,82600000.0
2009-06-12 03:04:00,97.71,97.72,97.69,97.7,123900000.0
2009-06-12 03:05:00,97.7,97.71,97.69,97.71,56600000.0
2009-06-12 03:06:00,97.71,97.735,97.7,97.725,251200000.0
2009-06-12 03:07:00,97.73,97.75,97.72,97.75,180400001.0
2009-06-12 03:08:00,97.745,97.77,97.735,97.76,662600003.0
2009-06-12 03:09:00,97.76,97.76,97.735,97.745,649200003.0
2009-06-12 03:10:00,97.745,97.76,97.74,97.75,826200000.0
2009-06-12 03:11:00,97.75,97.75,97.72,97.725,699999999.0
2009-06-12 03:12:00,97.73,97.74,97.73,97.735,144600000.0
2009-06-12 03:13:00,97.73,97.755,97.725,97.75,302400000.0
2009-06-12 03:14:00,97.745,97.79,97.745,97.785,517699998.0
2009-06-12 03:15:00,97.78,97.79,97.78,97.78,84000000.0
2009-06-12 03:16:00,97.785,97.805,97.77,97.775,173400000.0
2009-06-12 03:17:00,97.775,97.78,97.76,97.77,127100000.0
2009-06-12 03:18:00,97.77,97.775,97.765,97.775,30400000.0
2009-06-12 03:19:00,97.77,97.775,97.77,97.77,20600000.0
2009-06-12 03:20:00,97.77,97.78,97.77,97.77,97000000.0
2009-06-12 03:21:00,97.77,97.775,97.76,97.775,228200001.0
2009-06-12 03:22:00,97.775,97.775,97.755,97.76,132599998.0
2009-06-12 03:23:00,97.76,97.76,97.75,97.76,195900000.0
2009-06-12 03:24:00,97.755,97.76,97.735,97.75,411700001.0
2009-06-12 03:25:00,97.745,97.75,97.735,97.74,455400001.0
2009-06-12 03:26:00,97.74,97.74,97.74,97.74,282000003.0
2009-06-12 03:27:00,97.735,97.78,97.735,97.78,328800000.0
2009-06-12 03:28:00,97.78,97.78,97.765,97.765,166200000.0
2009-06-12 03:29:00,97.765,97.77,97.755,97.755,239999999.0
2009-06-12 03:30:00,97.745,97.77,97.745,97.77,641800004.0
2009-06-12 03:31:00,97.765,97.775,97.76,97.76,382600000.0
2009-06-12 03:32:00,97.76,97.76,97.735,97.735,357599999.0
2009-06-12 03:33:00,97.74,97.74,97.735,97.735,142800000.0
2009-06-12 03:34:00,97.74,97.745,97.73,97.735,163200000.0
2009-06-12 03:35:00,97.735,97.76,97.735,97.755,226000000.0
2009-06-12 03:36:00,97.755,97.765,97.75,97.76,122800001.0
2009-06-12 03:37:00,97.755,97.76,97.735,97.745,247600000.0
2009-06-12 03:38:00,97.745,97.75,97.74,97.745,128000000.0
2009-06-12 03:39:00,97.745,97.745,97.745,97.745,4800000.0
2009-06-12 03:40:00,97.745,97.75,97.735,97.735,285200000.0
2009-06-12 03:41:00,97.74,97.74,97.74,97.74,9600000.0
2009-06-12 03:42:00,97.735,97.74,97.725,97.735,183600000.0
2009-06-12 03:43:00,97.735,97.74,97.73,97.73,118000000.0
2009-06-12 03:44:00,97.73,97.735,97.725,97.725,256200000.0
2009-06-12 03:45:00,97.73,97.73,97.72,97.73,81400000.0
2009-06-12 03:46:00,97.73,97.74,97.73,97.735,73200000.0
2009-06-12 03:47:00,97.735,97.75,97.725,97.745,112800000.0
2009-06-12 03:48:00,97.745,97.765,97.745,97.765,142000000.0
2009-06-12 03:49:00,97.765,97.765,97.75,97.755,195400000.0
2009-06-12 03:50:00,97.75,97.76,97.75,97.755,276200000.0
2009-06-12 03:51:00,97.755,97.755,97.735,97.745,423000000.0
2009-06-12 03:52:00,97.755,97.76,97.75,97.75,334599999.0
2009-06-12 03:53:00,97.75,97.75,97.75,97.75,48000000.0
2009-06-12 03:54:00,97.75,97.75,97.735,97.745,134800003.0
2009-06-12 03:55:00,97.74,97.75,97.74,97.74,241000001.0
2009-06-12 03:56:00,97.74,97.75,97.735,97.745,153000000.0
2009-06-12 03:57:00,97.745,97.765,97.74,97.76,282200002.0
2009-06-12 03:58:00,97.76,97.77,97.76,97.765,133600000.0
2009-06-12 03:59:00,97.76,97.765,97.745,97.765,183400000.0
2009-06-12 04:00:00,97.76,97.77,97.76,97.76,93200000.0
2009-06-12 04:01:00,97.755,97.805,97.74,97.805,839099996.0
2009-06-12 04:02:00,97.815,97.83,97.81,97.83,638400000.0
2009-06-12 04:03:00,97.83,97.89,97.83,97.865,962100000.0
2009-06-12 04:04:00,97.87,97.87,97.81,97.82,484400000.0
2009-06-12 04:05:00,97.815,97.89,97.815,97.87,477200001.0
2009-06-12 04:06:00,97.86,97.865,97.82,97.83,551000001.0
2009-06-12 04:07:00,97.835,97.845,97.835,97.845,283400001.0
2009-06-12 04:08:00,97.85,97.85,97.83,97.835,68800000.0
2009-06-12 04:09:00,97.835,97.835,97.785,97.795,434000000.0
2009-06-12 04:10:00,97.8,97.8,97.79,97.795,283600000.0
2009-06-12 04:11:00,97.795,97.835,97.795,97.825,161600000.0
2009-06-12 04:12:00,97.82,97.825,97.815,97.815,98400000.0
2009-06-12 04:13:00,97.82,97.82,97.8,97.8,206400000.0
2009-06-12 04:14:00,97.8,97.815,97.79,97.79,209000001.0
2009-06-12 04:15:00,97.79,97.81,97.79,97.81,279599999.0
2009-06-12 04:16:00,97.81,97.81,97.785,97.79,180400000.0
2009-06-12 04:17:00,97.795,97.8,97.77,97.77,226800001.0
2009-06-12 04:18:00,97.775,97.79,97.77,97.785,198200002.0
2009-06-12 04:19:00,97.79,97.8,97.785,97.785,198400000.0
2009-06-12 04:20:00,97.785,97.795,97.785,97.795,195200000.0
2009-06-12 04:21:00,97.785,97.79,97.78,97.785,273400002.0
2009-06-12 04:22:00,97.785,97.79,97.78,97.78,146400000.0
2009-06-12 04:23:00,97.78,97.78,97.765,97.765,402600002.0
2009-06-12 04:24:00,97.76,97.775,97.755,97.765,546000009.0
2009-06-12 04:25:00,97.775,97.79,97.775,97.78,73800001.0
2009-06-12 04:26:00,97.78,97.78,97.78,97.78,226000000.0
2009-06-12 04:27:00,97.78,97.78,97.775,97.775,110800001.0
2009-06-12 04:28:00,97.775,97.78,97.765,97.77,310800004.0
2009-06-12 04:29:00,97.77,97.77,97.77,97.77,74800001.0
2009-06-12 04:30:00,97.77,97.77,97.745,97.75,599600006.0
2009-06-12 04:31:00,97.755,97.76,97.73,97.73,507700007.0
2009-06-12 04:32:00,97.725,97.755,97.725,97.735,504600002.0
2009-06-12 04:33:00,97.735,97.735,97.725,97.73,198600001.0
2009-06-12 04:34:00,97.73,97.74,97.73,97.73,84199999.0
2009-06-12 04:35:00,97.735,97.74,97.725,97.73,124000000.0
2009-06-12 04:36:00,97.73,97.735,97.71,97.735,240800000.0
2009-06-12 04:37:00,97.73,97.73,97.73,97.73,22800000.0
2009-06-12 04:38:00,97.73,97.73,97.71,97.715,86800000.0
2009-06-12 04:39:00,97.715,97.72,97.71,97.72,86200000.0
2009-06-12 04:40:00,97.72,97.72,97.715,97.72,70000000.0
2009-06-12 04:41:00,97.72,97.72,97.71,97.715,189000000.0
2009-06-12 04:42:00,97.715,97.725,97.715,97.725,234200002.0
2009-06-12 04:43:00,97.725,97.735,97.725,97.73,59999998.0
2009-06-12 04:44:00,97.73,97.74,97.725,97.73,251199998.0
2009-06-12 04:45:00,97.73,97.74,97.725,97.725,182599996.0
2009-06-12 04:46:00,97.725,97.725,97.705,97.705,422800007.0
2009-06-12 04:47:00,97.705,97.705,97.7,97.705,138200001.0
2009-06-12 04:48:00,97.705,97.705,97.685,97.69,239600000.0
2009-06-12 04:49:00,97.69,97.705,97.685,97.695,335400002.0
2009-06-12 04:50:00,97.695,97.695,97.685,97.685,128000000.0
2009-06-12 04:51:00,97.685,97.685,97.675,97.68,164200001.0
2009-06-12 04:52:00,97.68,97.685,97.68,97.685,323399993.0
2009-06-12 04:53:00,97.69,97.69,97.68,97.69,146400000.0
2009-06-12 04:54:00,97.69,97.69,97.68,97.685,105200000.0
2009-06-12 04:55:00,97.68,97.68,97.67,97.67,155000000.0
2009-06-12 04:56:00,97.67,97.67,97.665,97.665,25000000.0
2009-06-12 04:57:00,97.67,97.695,97.67,97.685,102000000.0
2009-06-12 04:58:00,97.685,97.695,97.67,97.67,195000000.0
2009-06-12 04:59:00,97.685,97.695,97.68,97.685,168900000.0
2009-06-12 05:00:00,97.685,97.685,97.675,97.68,49800000.0
2009-06-12 05:01:00,97.675,97.68,97.67,97.675,90400000.0
2009-06-12 05:02:00,97.67,97.68,97.67,97.675,62400000.0
2009-06-12 05:03:00,97.675,97.685,97.675,97.685,126800000.0
2009-06-12 05:04:00,97.685,97.69,97.685,97.685,38200000.0
2009-06-12 05:05:00,97.69,97.695,97.69,97.69,26600000.0
2009-06-12 05:06:00,97.69,97.7,97.69,97.695,47000000.0
2009-06-12 05:07:00,97.69,97.715,97.69,97.705,230200000.0
2009-06-12 05:08:00,97.705,97.705,97.705,97.705,9600000.0
2009-06-12 05:09:00,97.705,97.71,97.7,97.7,103200000.0
2009-06-12 05:10:00,97.7,97.705,97.69,97.69,200600000.0
2009-06-12 05:11:00,97.69,97.69,97.685,97.685,56200000.0
2009-06-12 05:12:00,97.685,97.685,97.68,97.685,137800000.0
2009-06-12 05:13:00,97.685,97.69,97.675,97.685,91800000.0
2009-06-12 05:14:00,97.685,97.695,97.685,97.695,98000000.0
2009-06-12 05:15:00,97.69,97.695,97.69,97.69,33600000.0
2009-06-12 05:16:00,97.69,97.7,97.69,97.695,52800000.0
2009-06-12 05:17:00,97.7,97.7,97.685,97.69,236800000.0
2009-06-12 05:18:00,97.685,97.7,97.685,97.7,153200000.0
2009-06-12 05:19:00,97.705,97.73,97.705,97.72,201200000.0
2009-06-12 05:20:00,97.715,97.715,97.705,97.71,350799999.0
2009-06-12 05:21:00,97.71,97.715,97.7,97.7,473800004.0
2009-06-12 05:22:00,97.7,97.7,97.69,97.695,272000000.0
2009-06-12 05:23:00,97.695,97.7,97.695,97.695,214800000.0
2009-06-12 05:24:00,97.695,97.7,97.69,97.695,152600000.0
2009-06-12 05:25:00,97.69,97.7,97.69,97.695,112000000.0
2009-06-12 05:26:00,97.695,97.7,97.695,97.7,49600000.0
2009-06-12 05:27:00,97.7,97.7,97.7,97.7,84800000.0
2009-06-12 05:28:00,97.7,97.73,97.7,97.73,206400000.0
2009-06-12 05:29:00,97.73,97.73,97.72,97.725,121000000.0
2009-06-12 05:30:00,97.725,97.755,97.725,97.75,111600000.0
2009-06-12 05:31:00,97.75,97.75,97.72,97.73,199600000.0
2009-06-12 05:32:00,97.74,97.74,97.735,97.74,147000000.0
2009-06-12 05:33:00,97.74,97.75,97.74,97.75,96000000.0
2009-06-12 05:34:00,97.75,97.755,97.745,97.755,99400000.0
2009-06-12 05:35:00,97.745,97.745,97.73,97.735,120800000.0
2009-06-12 05:36:00,97.73,97.73,97.705,97.71,160600000.0
2009-06-12 05:37:00,97.71,97.71,97.71,97.71,4800000.0
2009-06-12 05:38:00,97.72,97.72,97.71,97.72,83199999.0
2009-06-12 05:39:00,97.735,97.745,97.72,97.725,235600000.0
2009-06-12 05:40:00,97.725,97.73,97.72,97.72,106200000.0
2009-06-12 05:41:00,97.72,97.725,97.715,97.725,182400000.0
2009-06-12 05:42:00,97.725,97.73,97.71,97.725,240800000.0
2009-06-12 05:43:00,97.725,97.74,97.725,97.74,357000000.0
2009-06-12 05:44:00,97.74,97.77,97.74,97.77,231800000.0
2009-06-12 05:45:00,97.765,97.79,97.76,97.79,279800001.0
2009-06-12 05:46:00,97.785,97.815,97.775,97.805,810000008.0
2009-06-12 05:47:00,97.805,97.805,97.79,97.79,353600000.0
2009-06-12 05:48:00,97.79,97.79,97.79,97.79,180000000.0
2009-06-12 05:49:00,97.79,97.8,97.79,97.795,83000000.0
2009-06-12 05:50:00,97.79,97.79,97.73,97.775,343200000.0
2009-06-12 05:51:00,97.775,97.785,97.775,97.775,69600000.0
2009-06-12 05:52:00,97.77,97.81,97.765,97.8,75000000.0
2009-06-12 05:53:00,97.8,97.8,97.78,97.78,83000000.0
2009-06-12 05:54:00,97.78,97.78,97.775,97.78,28800000.0
2009-06-12 05:55:00,97.78,97.78,97.765,97.765,112200000.0
2009-06-12 05:56:00,97.77,97.77,97.735,97.74,165000000.0
2009-06-12 05:57:00,97.745,97.755,97.745,97.755,31800000.0
2009-06-12 05:58:00,97.75,97.755,97.75,97.755,69000000.0
2009-06-12 05:59:00,97.755,97.755,97.75,97.75,60000000.0
2009-06-12 06:00:00,97.75,97.775,97.75,97.765,229000000.0
2009-06-12 06:01:00,97.77,97.78,97.765,97.765,210000000.0
2009-06-12 06:02:00,97.765,97.79,97.765,97.79,66200000.0
2009-06-12 06:03:00,97.79,97.795,97.78,97.79,114000000.0
2009-06-12 06:04:00,97.79,97.8,97.79,97.8,291200000.0
2009-06-12 06:05:00,97.8,97.825,97.795,97.795,285200000.0
2009-06-12 06:06:00,97.79,97.81,97.78,97.81,324000000.0
2009-06-12 06:07:00,97.81,97.83,97.805,97.82,165600000.0
2009-06-12 06:08:00,97.82,97.82,97.805,97.815,462800000.0
2009-06-12 06:09:00,97.815,97.855,97.815,97.815,557400002.0
2009-06-12 06:10:00,97.815,97.815,97.785,97.805,384999999.0
2009-06-12 06:11:00,97.805,97.805,97.775,97.795,432600001.0
2009-06-12 06:12:00,97.82,97.835,97.795,97.81,194800002.0
2009-06-12 06:13:00,97.815,97.815,97.805,97.815,106800000.0
2009-06-12 06:14:00,97.815,97.815,97.815,97.815,73600000.0
2009-06-12 06:15:00,97.825,97.865,97.825,97.855,390000000.0
2009-06-12 06:16:00,97.855,97.86,97.85,97.86,155000000.0
2009-06-12 06:17:00,97.86,97.86,97.82,97.855,202200000.0
2009-06-12 06:18:00,97.855,97.865,97.855,97.855,180000000.0
2009-06-12 06:19:00,97.86,97.86,97.825,97.825,103400000.0
2009-06-12 06:20:00,97.83,97.86,97.83,97.86,56000000.0
2009-06-12 06:21:00,97.86,97.9,97.86,97.885,403400001.0
2009-06-12 06:22:00,97.875,97.875,97.86,97.87,42000000.0
2009-06-12 06:23:00,97.87,97.88,97.87,97.875,45600000.0
2009-06-12 06:24:00,97.875,97.875,97.85,97.85,36200000.0
2009-06-12 06:25:00,97.855,97.89,97.855,97.88,421999999.0
2009-06-12 06:26:00,97.865,97.885,97.86,97.865,358800002.0
2009-06-12 06:27:00,97.87,97.875,97.825,97.855,961000001.0
2009-06-12 06:28:00,97.855,97.865,97.845,97.865,245000001.0
2009-06-12 06:29:00,97.855,97.86,97.835,97.845,360100000.0
2009-06-12 06:30:00,97.855,97.855,97.835,97.835,107800000.0
2009-06-12 06:31:00,97.835,97.835,97.825,97.825,131600000.0
2009-06-12 06:32:00,97.825,97.86,97.825,97.835,207600000.0
2009-06-12 06:33:00,97.845,97.87,97.845,97.845,299600000.0
2009-06-12 06:34:00,97.845,97.845,97.84,97.84,60400000.0
2009-06-12 06:35:00,97.845,97.845,97.84,97.845,175999999.0
2009-06-12 06:36:00,97.845,97.85,97.78,97.78,453800003.0
2009-06-12 06:37:00,97.785,97.815,97.775,97.795,182200000.0
2009-06-12 06:38:00,97.795,97.825,97.795,97.815,320200000.0
2009-06-12 06:39:00,97.81,97.855,97.81,97.85,211100000.0
2009-06-12 06:40:00,97.835,97.835,97.815,97.82,255800002.0
2009-06-12 06:41:00,97.815,97.83,97.815,97.83,417200002.0
2009-06-12 06:42:00,97.83,97.835,97.83,97.835,112800001.0
2009-06-12 06:43:00,97.835,97.835,97.825,97.825,147200001.0
2009-06-12 06:44:00,97.83,97.83,97.83,97.83,4800000.0
2009-06-12 06:45:00,97.83,97.83,97.805,97.805,153800000.0
2009-06-12 06:46:00,97.805,97.815,97.805,97.815,40400000.0
2009-06-12 06:47:00,97.815,97.835,97.815,97.825,77800000.0
2009-06-12 06:48:00,97.825,97.825,97.825,97.825,163400000.0
2009-06-12 06:49:00,97.825,97.84,97.825,97.84,241400003.0
2009-06-12 06:50:00,97.84,97.85,97.835,97.845,574400003.0
2009-06-12 06:51:00,97.845,97.845,97.835,97.835,568000000.0
2009-06-12 06:52:00,97.84,97.85,97.84,97.845,578600001.0
2009-06-12 06:53:00,97.85,97.855,97.845,97.855,174600002.0
2009-06-12 06:54:00,97.855,97.86,97.84,97.845,416200000.0
2009-06-12 06:55:00,97.845,97.855,97.845,97.855,7800000.0
2009-06-12 06:56:00,97.86,97.86,97.855,97.855,42000000.0
2009-06-12 06:57:00,97.855,97.875,97.855,97.865,111000000.0
2009-06-12 06:58:00,97.875,97.875,97.86,97.865,95400000.0
2009-06-12 06:59:00,97.865,97.885,97.86,97.885,200500000.0
2009-06-12 07:00:00,97.885,97.93,97.885,97.895,359199998.0
2009-06-12 07:01:00,97.9,97.92,97.875,97.92,712900000.0
2009-06-12 07:02:00,97.925,97.935,97.91,97.925,605999998.0
2009-06-12 07:03:00,97.93,97.93,97.905,97.91,386000003.0
2009-06-12 07:04:00,97.905,97.905,97.88,97.88,290600000.0
2009-06-12 07:05:00,97.88,97.88,97.87,97.875,17400000.0
2009-06-12 07:06:00,97.875,97.88,97.87,97.87,632400000.0
2009-06-12 07:07:00,97.87,97.87,97.85,97.86,496400003.0
2009-06-12 07:08:00,97.86,97.86,97.855,97.86,151200000.0
2009-06-12 07:09:00,97.86,97.87,97.855,97.865,255400001.0
2009-06-12 07:10:00,97.87,97.875,97.865,97.875,195600000.0
2009-06-12 07:11:00,97.875,97.875,97.87,97.87,17600000.0
2009-06-12 07:12:00,97.87,97.875,97.845,97.87,385400000.0
2009-06-12 07:13:00,97.875,97.88,97.845,97.855,128600000.0
2009-06-12 07:14:00,97.85,97.855,97.85,97.85,64200000.0
2009-06-12 07:15:00,97.85,97.85,97.85,97.85,225600000.0
2009-06-12 07:16:00,97.85,97.85,97.85,97.85,85200000.0
2009-06-12 07:17:00,97.855,97.875,97.84,97.855,489000000.0
2009-06-12 07:18:00,97.855,97.855,97.84,97.84,189800000.0
2009-06-12 07:19:00,97.84,97.85,97.84,97.85,213200001.0
2009-06-12 07:20:00,97.85,97.855,97.85,97.85,59000000.0
2009-06-12 07:21:00,97.855,97.865,97.855,97.86,104600000.0
2009-06-12 07:22:00,97.86,97.865,97.86,97.865,38400000.0
2009-06-12 07:23:00,97.865,97.865,97.86,97.86,149800000.0
2009-06-12 07:24:00,97.855,97.855,97.845,97.85,133800000.0
2009-06-12 07:25:00,97.845,97.87,97.845,97.865,450000002.0
2009-06-12 07:26:00,97.865,97.885,97.865,97.88,409399997.0
2009-06-12 07:27:00,97.88,97.915,97.88,97.915,542600008.0
2009-06-12 07:28:00,97.91,97.93,97.905,97.92,698800010.0
2009-06-12 07:29:00,97.925,97.93,97.91,97.91,321100000.0
2009-06-12 07:30:00,97.905,97.905,97.885,97.895,362000001.0
2009-06-12 07:31:00,97.895,97.9,97.875,97.885,211200001.0
2009-06-12 07:32:00,97.885,97.895,97.885,97.89,126200000.0
2009-06-12 07:33:00,97.89,97.905,97.88,97.9,285000000.0
2009-06-12 07:34:00,97.915,97.94,97.915,97.92,210200000.0
2009-06-12 07:35:00,97.92,97.94,97.92,97.935,93000000.0
2009-06-12 07:36:00,97.93,97.93,97.93,97.93,49000000.0
2009-06-12 07:37:00,97.93,97.95,97.93,97.945,179800000.0
2009-06-12 07:38:00,97.945,97.95,97.94,97.945,121400000.0
2009-06-12 07:39:00,97.95,97.955,97.94,97.945,116800000.0
2009-06-12 07:40:00,97.94,97.94,97.915,97.935,323999999.0
2009-06-12 07:41:00,97.925,97.94,97.925,97.925,194800000.0
2009-06-12 07:42:00,97.925,97.935,97.91,97.935,323400000.0
2009-06-12 07:43:00,97.93,97.94,97.915,97.94,452799998.0
2009-06-12 07:44:00,97.94,97.945,97.93,97.93,275600001.0
2009-06-12 07:45:00,97.93,97.945,97.93,97.945,522399996.0
2009-06-12 07:46:00,97.945,97.955,97.94,97.945,275200000.0
2009-06-12 07:47:00,97.945,97.95,97.945,97.95,358400000.0
2009-06-12 07:48:00,97.96,97.97,97.955,97.96,633199999.0
2009-06-12 07:49:00,97.96,97.96,97.935,97.94,451999999.0
2009-06-12 07:50:00,97.945,97.95,97.935,97.95,184400000.0
2009-06-12 07:51:00,97.945,97.95,97.93,97.94,404600003.0
2009-06-12 07:52:00,97.935,97.94,97.935,97.94,194600008.0
2009-06-12 07:53:00,97.94,97.95,97.94,97.94,444000005.0
2009-06-12 07:54:00,97.94,97.94,97.94,97.94,12800000.0
2009-06-12 07:55:00,97.94,97.95,97.925,97.94,267000000.0
2009-06-12 07:56:00,97.94,97.945,97.93,97.94,205800001.0
2009-06-12 07:57:00,97.94,97.94,97.94,97.94,19200000.0
2009-06-12 07:58:00,97.945,97.96,97.945,97.955,73200000.0
2009-06-12 07:59:00,97.955,97.96,97.95,97.96,120000000.0
2009-06-12 08:00:00,97.945,97.95,97.935,97.94,654200002.0
2009-06-12 08:01:00,97.945,97.95,97.94,97.945,197100000.0
2009-06-12 08:02:00,97.945,97.945,97.925,97.935,443399999.0
2009-06-12 08:03:00,97.935,97.95,97.93,97.945,681400002.0
2009-06-12 08:04:00,97.945,97.955,97.945,97.945,190800001.0
2009-06-12 08:05:00,97.94,97.945,97.935,97.94,287600000.0
2009-06-12 08:06:00,97.94,97.94,97.935,97.94,188200000.0
2009-06-12 08:07:00,97.94,97.945,97.94,97.94,216800000.0
2009-06-12 08:08:00,97.94,97.97,97.94,97.965,764600001.0
2009-06-12 08:09:00,97.97,97.97,97.945,97.96,939000004.0
2009-06-12 08:10:00,97.96,97.97,97.96,97.96,506400005.0
2009-06-12 08:11:00,97.96,97.97,97.955,97.955,542800000.0
2009-06-12 08:12:00,97.955,98.0,97.955,97.97,647900001.0
2009-06-12 08:13:00,97.975,97.98,97.96,97.97,500000000.0
2009-06-12 08:14:00,97.975,98.01,97.975,98.01,1313600010.0
2009-06-12 08:15:00,98.01,98.04,98.0,98.02,1064600004.0
2009-06-12 08:16:00,98.02,98.025,98.0,98.005,565200002.0
2009-06-12 08:17:00,98.005,98.01,97.99,98.0,518200000.0
2009-06-12 08:18:00,98.0,98.005,97.99,97.99,269600000.0
2009-06-12 08:19:00,97.99,98.035,97.99,98.03,723799998.0
2009-06-12 08:20:00,98.03,98.03,97.985,98.005,770400003.0
2009-06-12 08:21:00,98.015,98.03,98.01,98.015,698600004.0
2009-06-12 08:22:00,98.015,98.05,98.015,98.05,729000004.0
2009-06-12 08:23:00,98.045,98.06,98.035,98.045,1238399996.0
2009-06-12 08:24:00,98.045,98.05,98.02,98.03,462000003.0
2009-06-12 08:25:00,98.025,98.04,98.015,98.015,662400002.0
2009-06-12 08:26:00,98.015,98.015,97.995,97.995,588000005.0
2009-06-12 08:27:00,97.995,98.01,97.98,98.01,466600000.0
2009-06-12 08:28:00,98.01,98.01,98.0,98.005,207000000.0
2009-06-12 08:29:00,98.005,98.025,98.0,98.025,272800001.0
2009-06-12 08:30:00,98.02,98.03,98.01,98.025,504400000.0
2009-06-12 08:31:00,98.025,98.04,98.025,98.035,536599994.0
2009-06-12 08:32:00,98.035,98.05,98.025,98.045,284400000.0
2009-06-12 08:33:00,98.045,98.1,98.04,98.09,647200001.0
2009-06-12 08:34:00,98.09,98.1,98.075,98.1,658399999.0
2009-06-12 08:35:00,98.105,98.12,98.09,98.11,728699999.0
2009-06-12 08:36:00,98.105,98.12,98.095,98.11,816200001.0
2009-06-12 08:37:00,98.11,98.115,98.065,98.07,849200000.0
2009-06-12 08:38:00,98.07,98.07,98.05,98.065,536000001.0
2009-06-12 08:39:00,98.065,98.065,98.035,98.045,606000005.0
2009-06-12 08:40:00,98.04,98.05,98.025,98.03,1036599997.0
2009-06-12 08:41:00,98.035,98.045,98.015,98.035,671700002.0
2009-06-12 08:42:00,98.025,98.03,97.995,97.995,1021900008.0
2009-06-12 08:43:00,97.995,98.005,97.965,97.99,927199998.0
2009-06-12 08:44:00,97.99,97.99,97.96,97.965,660200000.0
2009-06-12 08:45:00,97.965,97.985,97.965,97.965,1067999993.0
2009-06-12 08:46:00,97.955,97.975,97.955,97.955,446400002.0
2009-06-12 08:47:00,97.955,97.97,97.945,97.96,349600001.0
2009-06-12 08:48:00,97.96,97.985,97.96,97.985,595799998.0
2009-06-12 08:49:00,97.985,97.995,97.96,97.965,548000001.0
2009-06-12 08:50:00,97.97,97.985,97.935,97.935,963800004.0
2009-06-12 08:51:00,97.94,97.94,97.9,97.91,1031600005.0
2009-06-12 08:52:00,97.91,97.92,97.895,97.915,437000002.0
2009-06-12 08:53:00,97.915,97.935,97.915,97.93,589100013.0
2009-06-12 08:54:00,97.93,97.94,97.905,97.935,333700003.0
2009-06-12 08:55:00,97.935,97.97,97.935,97.96,1068900000.0
2009-06-12 08:56:00,97.96,97.975,97.955,97.96,771600003.0
2009-06-12 08:57:00,97.955,97.98,97.955,97.97,587000005.0
2009-06-12 08:58:00,97.975,97.985,97.965,97.975,638500001.0
2009-06-12 08:59:00,97.97,97.975,97.96,97.97,626000008.0
2009-06-12 09:00:00,97.97,97.97,97.955,97.96,758499991.0
2009-06-12 09:01:00,97.95,97.95,97.94,97.95,928400014.0
2009-06-12 09:02:00,97.955,97.96,97.95,97.955,707600008.0
2009-06-12 09:03:00,97.96,97.96,97.915,97.925,981200010.0
2009-06-12 09:04:00,97.925,97.955,97.925,97.945,810000004.0
2009-06-12 09:05:00,97.94,97.945,97.93,97.945,955400018.0
2009-06-12 09:06:00,97.95,97.95,97.92,97.92,960600022.0
2009-06-12 09:07:00,97.915,97.915,97.885,97.895,743800000.0
2009-06-12 09:08:00,97.895,97.91,97.885,97.91,850399993.0
2009-06-12 09:09:00,97.905,97.915,97.905,97.905,526600002.0
2009-06-12 09:10:00,97.91,97.93,97.885,97.925,643000004.0
2009-06-12 09:11:00,97.925,97.93,97.915,97.925,626199999.0
2009-06-12 09:12:00,97.925,97.94,97.925,97.93,620200003.0
2009-06-12 09:13:00,97.93,97.935,97.91,97.91,706800006.0
2009-06-12 09:14:00,97.91,97.94,97.905,97.935,584199997.0
2009-06-12 09:15:00,97.935,97.94,97.925,97.925,821400003.0
2009-06-12 09:16:00,97.925,97.95,97.92,97.95,949000005.0
2009-06-12 09:17:00,97.945,97.95,97.94,97.945,673400001.0
2009-06-12 09:18:00,97.945,97.98,97.945,97.96,906200008.0
2009-06-12 09:19:00,97.96,97.99,97.96,97.985,712200005.0
2009-06-12 09:20:00,97.99,98.04,97.98,98.02,684200001.0
2009-06-12 09:21:00,98.015,98.035,98.005,98.02,1162600003.0
2009-06-12 09:22:00,98.025,98.04,98.015,98.02,820800009.0
2009-06-12 09:23:00,98.015,98.025,97.965,97.965,951400003.0
2009-06-12 09:24:00,97.97,97.985,97.965,97.97,366200001.0
2009-06-12 09:25:00,97.97,98.005,97.965,97.975,692799999.0
2009-06-12 09:26:00,97.98,97.985,97.955,97.965,1052799997.0
2009-06-12 09:27:00,97.965,97.97,97.945,97.95,1318200011.0
2009-06-12 09:28:00,97.95,97.97,97.95,97.965,734800006.0
2009-06-12 09:29:00,97.96,97.965,97.925,97.935,700100000.0
2009-06-12 09:30:00,97.925,97.955,97.905,97.945,697599997.0
2009-06-12 09:31:00,97.94,97.965,97.935,97.965,690599999.0
2009-06-12 09:32:00,97.965,97.985,97.955,97.98,583399990.0
2009-06-12 09:33:00,97.98,98.005,97.975,98.005,282200000.0
2009-06-12 09:34:00,98.005,98.015,97.97,97.97,737500002.0
2009-06-12 09:35:00,97.97,97.98,97.965,97.975,648800001.0
2009-06-12 09:36:00,97.98,97.98,97.945,97.955,672200000.0
2009-06-12 09:37:00,97.95,97.96,97.92,97.925,984000009.0
2009-06-12 09:38:00,97.93,97.93,97.91,97.915,565200003.0
2009-06-12 09:39:00,97.915,97.925,97.885,97.885,689400003.0
2009-06-12 09:40:00,97.895,97.905,97.88,97.895,406200001.0
2009-06-12 09:41:00,97.895,97.905,97.895,97.905,431200004.0
2009-06-12 09:42:00,97.905,97.905,97.895,97.9,449199997.0
2009-06-12 09:43:00,97.905,97.915,97.9,97.905,382800001.0
2009-06-12 09:44:00,97.905,97.92,97.9,97.905,673999998.0
2009-06-12 09:45:00,97.905,97.91,97.9,97.905,479399998.0
2009-06-12 09:46:00,97.905,97.93,97.905,97.925,676400000.0
2009-06-12 09:47:00,97.925,97.94,97.925,97.925,544600000.0
2009-06-12 09:48:00,97.925,97.935,97.925,97.93,535600000.0
2009-06-12 09:49:00,97.935,97.935,97.915,97.935,323400000.0
2009-06-12 09:50:00,97.91,97.92,97.905,97.91,218000000.0
2009-06-12 09:51:00,97.91,97.915,97.895,97.895,266600000.0
2009-06-12 09:52:00,97.895,97.905,97.895,97.905,165400004.0
2009-06-12 09:53:00,97.905,97.905,97.895,97.905,335800006.0
2009-06-12 09:54:00,97.905,97.91,97.905,97.905,347200008.0
2009-06-12 09:55:00,97.905,97.93,97.905,97.93,870000002.0
2009-06-12 09:56:00,97.93,97.945,97.93,97.935,505599998.0
2009-06-12 09:57:00,97.94,97.96,97.935,97.955,1205799999.0
2009-06-12 09:58:00,97.96,97.98,97.935,97.97,914200003.0
2009-06-12 09:59:00,97.97,98.03,97.97,98.02,1202999996.0
2009-06-12 10:00:00,98.02,98.03,98.0,98.01,1328000002.0
2009-06-12 10:01:00,98.01,98.02,97.995,98.005,440999996.0
2009-06-12 10:02:00,98.005,98.025,98.005,98.015,961799998.0
2009-06-12 10:03:00,98.015,98.03,98.0,98.02,830200000.0
2009-06-12 10:04:00,98.02,98.02,97.98,97.995,925600007.0
2009-06-12 10:05:00,98.005,98.02,97.985,97.99,905800007.0
2009-06-12 10:06:00,97.99,98.0,97.97,97.975,1321400002.0
2009-06-12 10:07:00,97.975,97.98,97.975,97.975,677400001.0
2009-06-12 10:08:00,97.975,97.975,97.945,97.945,861700001.0
2009-06-12 10:09:00,97.945,97.96,97.935,97.95,509400002.0
2009-06-12 10:10:00,97.95,97.955,97.935,97.955,575199996.0
2009-06-12 10:11:00,97.945,97.945,97.945,97.945,148200000.0
2009-06-12 10:12:00,97.945,97.96,97.935,97.955,452900002.0
2009-06-12 10:13:00,97.955,97.96,97.935,97.955,324599998.0
2009-06-12 10:14:00,97.955,97.96,97.935,97.935,533800001.0
2009-06-12 10:15:00,97.935,97.95,97.93,97.945,561800005.0
2009-06-12 10:16:00,97.945,97.985,97.94,97.97,545800006.0
2009-06-12 10:17:00,97.97,97.98,97.96,97.965,237800001.0
2009-06-12 10:18:00,97.965,97.965,97.965,97.965,83200000.0
2009-06-12 10:19:00,97.965,97.97,97.965,97.965,284800000.0
2009-06-12 10:20:00,97.965,97.975,97.96,97.96,273000000.0
2009-06-12 10:21:00,97.965,97.965,97.945,97.945,224200002.0
2009-06-12 10:22:00,97.945,97.965,97.945,97.965,594999995.0
2009-06-12 10:23:00,97.965,97.965,97.955,97.965,174799999.0
2009-06-12 10:24:00,97.965,97.975,97.935,97.945,402800004.0
2009-06-12 10:25:00,97.945,97.96,97.935,97.945,434200004.0
2009-06-12 10:26:00,97.945,97.965,97.94,97.945,618799999.0
2009-06-12 10:27:00,97.945,97.96,97.945,97.945,304900000.0
2009-06-12 10:28:00,97.955,97.955,97.945,97.955,411600008.0
2009-06-12 10:29:00,97.955,97.97,97.95,97.96,608800005.0
2009-06-12 10:30:00,97.955,97.97,97.935,97.95,924200003.0
2009-06-12 10:31:00,97.95,97.975,97.95,97.95,815000008.0
2009-06-12 10:32:00,97.955,97.965,97.95,97.965,790000006.0
2009-06-12 10:33:00,97.965,97.975,97.965,97.97,1009800001.0
2009-06-12 10:34:00,97.97,97.97,97.955,97.96,233600004.0
2009-06-12 10:35:00,97.955,97.96,97.95,97.95,597199999.0
2009-06-12 10:36:00,97.945,97.96,97.945,97.96,1171800011.0
2009-06-12 10:37:00,97.955,97.96,97.945,97.95,661600003.0
2009-06-12 10:38:00,97.95,97.96,97.95,97.96,604000000.0
2009-06-12 10:39:00,97.955,97.99,97.955,97.98,549200006.0
2009-06-12 10:40:00,97.985,98.005,97.975,98.0,387000002.0
2009-06-12 10:41:00,98.0,98.035,97.995,98.03,779800001.0
2009-06-12 10:42:00,98.03,98.06,98.025,98.05,584800000.0
2009-06-12 10:43:00,98.05,98.06,98.045,98.05,711800006.0
2009-06-12 10:44:00,98.055,98.055,98.01,98.01,590400001.0
2009-06-12 10:45:00,98.01,98.04,98.005,98.025,792400007.0
2009-06-12 10:46:00,98.025,98.06,98.02,98.055,703200003.0
2009-06-12 10:47:00,98.055,98.08,98.055,98.07,529000007.0
2009-06-12 10:48:00,98.07,98.08,98.055,98.07,721400001.0
2009-06-12 10:49:00,98.07,98.07,98.06,98.06,742000004.0
2009-06-12 10:50:00,98.065,98.11,98.065,98.11,268400001.0
2009-06-12 10:51:00,98.11,98.11,98.085,98.1,1006800006.0
2009-06-12 10:52:00,98.1,98.1,98.055,98.055,712000000.0
2009-06-12 10:53:00,98.055,98.065,98.04,98.045,607200001.0
2009-06-12 10:54:00,98.045,98.065,98.025,98.055,965600005.0
2009-06-12 10:55:00,98.055,98.06,98.045,98.045,411200003.0
2009-06-12 10:56:00,98.045,98.08,98.045,98.075,977000003.0
2009-06-12 10:57:00,98.08,98.08,98.06,98.06,512400001.0
2009-06-12 10:58:00,98.06,98.08,98.06,98.075,660200010.0
2009-06-12 10:59:00,98.07,98.085,98.07,98.08,694800001.0
2009-06-12 11:00:00,98.08,98.1,98.07,98.09,1166799995.0
2009-06-12 11:01:00,98.09,98.11,98.07,98.11,1068300003.0
2009-06-12 11:02:00,98.11,98.13,98.105,98.115,845799999.0
2009-06-12 11:03:00,98.115,98.125,98.095,98.11,590000000.0
2009-06-12 11:04:00,98.11,98.16,98.1,98.14,995600001.0
2009-06-12 11:05:00,98.14,98.145,98.115,98.115,645800000.0
2009-06-12 11:06:00,98.12,98.12,98.1,98.115,847400006.0
2009-06-12 11:07:00,98.12,98.13,98.115,98.12,949600011.0
2009-06-12 11:08:00,98.115,98.13,98.115,98.12,1132000010.0
2009-06-12 11:09:00,98.115,98.12,98.08,98.1,612000000.0
2009-06-12 11:10:00,98.095,98.15,98.095,98.14,764200002.0
2009-06-12 11:11:00,98.14,98.15,98.135,98.15,944100003.0
2009-06-12 11:12:00,98.15,98.16,98.14,98.16,1029200003.0
2009-06-12 11:13:00,98.16,98.16,98.125,98.14,366800004.0
2009-06-12 11:14:00,98.14,98.15,98.13,98.14,972599999.0
2009-06-12 11:15:00,98.135,98.15,98.115,98.115,482200000.0
2009-06-12 11:16:00,98.12,98.16,98.11,98.155,1247599999.0
2009-06-12 11:17:00,98.15,98.165,98.15,98.15,843000008.0
2009-06-12 11:18:00,98.155,98.18,98.15,98.165,481800000.0
2009-06-12 11:19:00,98.165,98.175,98.15,98.16,428400001.0
2009-06-12 11:20:00,98.16,98.17,98.155,98.165,306600000.0
2009-06-12 11:21:00,98.16,98.17,98.15,98.17,506600000.0
2009-06-12 11:22:00,98.165,98.17,98.15,98.155,110199999.0
2009-06-12 11:23:00,98.155,98.19,98.15,98.19,336800000.0
2009-06-12 11:24:00,98.19,98.19,98.16,98.16,375100001.0
2009-06-12 11:25:00,98.16,98.165,98.15,98.15,355200000.0
2009-06-12 11:26:00,98.15,98.16,98.12,98.125,743799999.0
2009-06-12 11:27:00,98.125,98.13,98.095,98.1,451099999.0
2009-06-12 11:28:00,98.105,98.11,98.07,98.11,638599999.0
2009-06-12 11:29:00,98.115,98.12,98.105,98.12,414700000.0
2009-06-12 11:30:00,98.115,98.12,98.095,98.115,546600002.0
2009-06-12 11:31:00,98.12,98.14,98.12,98.13,430400001.0
2009-06-12 11:32:00,98.13,98.16,98.13,98.14,469899998.0
2009-06-12 11:33:00,98.14,98.14,98.135,98.14,51400000.0
2009-06-12 11:34:00,98.14,98.155,98.135,98.14,394200002.0
2009-06-12 11:35:00,98.14,98.15,98.135,98.15,379800000.0
2009-06-12 11:36:00,98.15,98.16,98.145,98.16,917999999.0
2009-06-12 11:37:00,98.165,98.19,98.16,98.175,453200004.0
2009-06-12 11:38:00,98.175,98.185,98.17,98.17,485600000.0
2009-06-12 11:39:00,98.17,98.19,98.17,98.185,289600001.0
2009-06-12 11:40:00,98.19,98.24,98.185,98.215,802099999.0
2009-06-12 11:41:00,98.21,98.22,98.195,98.21,998400002.0
2009-06-12 11:42:00,98.21,98.215,98.205,98.21,545800011.0
2009-06-12 11:43:00,98.21,98.22,98.205,98.21,483600003.0
2009-06-12 11:44:00,98.21,98.21,98.195,98.205,725500007.0
2009-06-12 11:45:00,98.21,98.21,98.195,98.205,282200000.0
2009-06-12 11:46:00,98.205,98.22,98.195,98.215,734599995.0
2009-06-12 11:47:00,98.21,98.22,98.21,98.22,144600000.0
2009-06-12 11:48:00,98.21,98.22,98.185,98.185,613200002.0
2009-06-12 11:49:00,98.185,98.2,98.18,98.195,431399998.0
2009-06-12 11:50:00,98.185,98.265,98.185,98.245,829200002.0
2009-06-12 11:51:00,98.245,98.25,98.235,98.25,671800001.0
2009-06-12 11:52:00,98.25,98.26,98.25,98.25,673000008.0
2009-06-12 11:53:00,98.255,98.27,98.25,98.27,630400002.0
2009-06-12 11:54:00,98.28,98.28,98.24,98.245,831400001.0
2009-06-12 11:55:00,98.25,98.255,98.205,98.205,901800008.0
2009-06-12 11:56:00,98.205,98.235,98.2,98.225,1064100003.0
2009-06-12 11:57:00,98.225,98.23,98.215,98.225,708400000.0
2009-06-12 11:58:00,98.235,98.235,98.215,98.215,824800003.0
2009-06-12 11:59:00,98.215,98.225,98.205,98.205,407599999.0
2009-06-12 12:00:00,98.21,98.22,98.205,98.215,770999999.0
2009-06-12 12:01:00,98.215,98.215,98.205,98.205,701600001.0
2009-06-12 12:02:00,98.195,98.195,98.155,98.175,775399999.0
2009-06-12 12:03:00,98.185,98.185,98.165,98.175,365000003.0
2009-06-12 12:04:00,98.185,98.19,98.175,98.19,592600000.0
2009-06-12 12:05:00,98.185,98.195,98.185,98.195,364599994.0
2009-06-12 12:06:00,98.19,98.205,98.19,98.205,199600000.0
2009-06-12 12:07:00,98.205,98.205,98.185,98.185,134600001.0
2009-06-12 12:08:00,98.195,98.205,98.185,98.205,176400000.0
2009-06-12 12:09:00,98.205,98.205,98.19,98.195,358800007.0
2009-06-12 12:10:00,98.195,98.21,98.175,98.175,423000012.0
2009-06-12 12:11:00,98.18,98.19,98.175,98.19,796000000.0
2009-06-12 12:12:00,98.19,98.19,98.18,98.185,132900000.0
2009-06-12 12:13:00,98.185,98.19,98.18,98.19,182599999.0
2009-06-12 12:14:00,98.19,98.19,98.18,98.185,473199998.0
2009-06-12 12:15:00,98.185,98.185,98.165,98.165,663000000.0
2009-06-12 12:16:00,98.165,98.19,98.165,98.185,879400004.0
2009-06-12 12:17:00,98.19,98.215,98.185,98.215,594399997.0
2009-06-12 12:18:00,98.21,98.215,98.185,98.195,511700000.0
2009-06-12 12:19:00,98.195,98.21,98.175,98.19,701200005.0
2009-06-12 12:20:00,98.18,98.195,98.18,98.195,542800002.0
2009-06-12 12:21:00,98.195,98.195,98.195,98.195,374200003.0
2009-06-12 12:22:00,98.195,98.2,98.155,98.155,689999997.0
2009-06-12 12:23:00,98.16,98.2,98.155,98.175,734799998.0
2009-06-12 12:24:00,98.175,98.18,98.165,98.175,593200001.0
2009-06-12 12:25:00,98.18,98.19,98.175,98.19,232399999.0
2009-06-12 12:26:00,98.2,98.24,98.2,98.225,1106300006.0
2009-06-12 12:27:00,98.23,98.26,98.225,98.235,1056400003.0
2009-06-12 12:28:00,98.235,98.255,98.215,98.24,601999999.0
2009-06-12 12:29:00,98.24,98.25,98.185,98.195,761000003.0
2009-06-12 12:30:00,98.195,98.215,98.195,98.205,355200002.0
2009-06-12 12:31:00,98.21,98.235,98.205,98.235,566400001.0
2009-06-12 12:32:00,98.23,98.27,98.23,98.27,503900001.0
2009-06-12 12:33:00,98.28,98.28,98.235,98.26,829999998.0
2009-06-12 12:34:00,98.26,98.27,98.25,98.27,497800001.0
2009-06-12 12:35:00,98.27,98.27,98.255,98.26,237800002.0
2009-06-12 12:36:00,98.255,98.26,98.225,98.235,723999998.0
2009-06-12 12:37:00,98.235,98.235,98.205,98.225,1056200001.0
2009-06-12 12:38:00,98.225,98.23,98.185,98.195,814400002.0
2009-06-12 12:39:00,98.205,98.205,98.175,98.185,704400001.0
2009-06-12 12:40:00,98.185,98.23,98.185,98.205,679600002.0
2009-06-12 12:41:00,98.205,98.215,98.19,98.21,922900004.0
2009-06-12 12:42:00,98.215,98.225,98.205,98.205,912000000.0
2009-06-12 12:43:00,98.21,98.21,98.19,98.195,506000013.0
2009-06-12 12:44:00,98.195,98.21,98.195,98.2,415600003.0
2009-06-12 12:45:00,98.2,98.205,98.195,98.195,141600000.0
2009-06-12 12:46:00,98.195,98.215,98.195,98.21,403000001.0
2009-06-12 12:47:00,98.2,98.215,98.185,98.205,662999996.0
2009-06-12 12:48:00,98.205,98.21,98.185,98.205,429400001.0
2009-06-12 12:49:00,98.21,98.23,98.205,98.22,835999997.0
2009-06-12 12:50:00,98.22,98.225,98.195,98.21,901800008.0
2009-06-12 12:51:00,98.21,98.22,98.21,98.215,350400000.0
2009-06-12 12:52:00,98.21,98.22,98.205,98.215,548800010.0
2009-06-12 12:53:00,98.21,98.225,98.21,98.215,500199992.0
2009-06-12 12:54:00,98.215,98.225,98.205,98.215,706800004.0
2009-06-12 12:55:00,98.215,98.225,98.195,98.205,936200004.0
2009-06-12 12:56:00,98.2,98.21,98.18,98.185,899400002.0
2009-06-12 12:57:00,98.185,98.185,98.175,98.175,332400003.0
2009-06-12 12:58:00,98.175,98.185,98.175,98.175,368800002.0
2009-06-12 12:59:00,98.175,98.185,98.165,98.18,892799991.0
2009-06-12 13:00:00,98.18,98.18,98.165,98.165,968600003.0
2009-06-12 13:01:00,98.165,98.18,98.165,98.175,396800000.0
2009-06-12 13:02:00,98.175,98.19,98.175,98.18,463900003.0
2009-06-12 13:03:00,98.175,98.185,98.165,98.165,710600002.0
2009-06-12 13:04:00,98.165,98.175,98.135,98.145,869000000.0
2009-06-12 13:05:00,98.145,98.17,98.145,98.165,390800000.0
2009-06-12 13:06:00,98.17,98.18,98.16,98.17,1107000009.0
2009-06-12 13:07:00,98.165,98.175,98.145,98.16,566700000.0
2009-06-12 13:08:00,98.15,98.165,98.135,98.155,964999998.0
2009-06-12 13:09:00,98.155,98.16,98.13,98.13,914400007.0
2009-06-12 13:10:00,98.135,98.155,98.13,98.145,938600002.0
2009-06-12 13:11:00,98.145,98.165,98.14,98.145,856799999.0
2009-06-12 13:12:00,98.15,98.18,98.145,98.16,657700002.0
2009-06-12 13:13:00,98.165,98.185,98.155,98.185,498600001.0
2009-06-12 13:14:00,98.185,98.245,98.185,98.24,935200006.0
2009-06-12 13:15:00,98.245,98.26,98.235,98.235,731799998.0
2009-06-12 13:16:00,98.23,98.23,98.195,98.2,706300002.0
2009-06-12 13:17:00,98.195,98.21,98.19,98.2,648600002.0
2009-06-12 13:18:00,98.2,98.21,98.185,98.195,694000002.0
2009-06-12 13:19:00,98.195,98.195,98.175,98.185,674800004.0
2009-06-12 13:20:00,98.185,98.2,98.17,98.19,610799998.0
2009-06-12 13:21:00,98.18,98.185,98.155,98.165,755999998.0
2009-06-12 13:22:00,98.165,98.195,98.155,98.185,802900005.0
2009-06-12 13:23:00,98.185,98.185,98.165,98.175,1045700003.0
2009-06-12 13:24:00,98.18,98.2,98.165,98.165,706000005.0
2009-06-12 13:25:00,98.165,98.195,98.165,98.175,969200003.0
2009-06-12 13:26:00,98.175,98.195,98.165,98.17,754399998.0
2009-06-12 13:27:00,98.165,98.185,98.165,98.175,398599999.0
2009-06-12 13:28:00,98.175,98.185,98.165,98.175,663799999.0
2009-06-12 13:29:00,98.175,98.205,98.175,98.19,1042800003.0
2009-06-12 13:30:00,98.19,98.19,98.135,98.135,855800002.0
2009-06-12 13:31:00,98.13,98.205,98.13,98.195,516500000.0
2009-06-12 13:32:00,98.2,98.235,98.2,98.22,473799999.0
2009-06-12 13:33:00,98.22,98.22,98.16,98.185,621400001.0
2009-06-12 13:34:00,98.185,98.195,98.185,98.195,447000000.0
2009-06-12 13:35:00,98.195,98.205,98.185,98.2,601200003.0
2009-06-12 13:36:00,98.2,98.22,98.2,98.22,697400001.0
2009-06-12 13:37:00,98.22,98.26,98.215,98.25,1055600003.0
2009-06-12 13:38:00,98.25,98.28,98.23,98.28,639200004.0
2009-06-12 13:39:00,98.28,98.29,98.26,98.265,439400001.0
2009-06-12 13:40:00,98.265,98.27,98.245,98.255,762400005.0
2009-06-12 13:41:00,98.25,98.255,98.225,98.245,723600001.0
2009-06-12 13:42:00,98.245,98.25,98.23,98.235,476800000.0
2009-06-12 13:43:00,98.235,98.25,98.235,98.25,351600000.0
2009-06-12 13:44:00,98.25,98.27,98.23,98.26,518700000.0
2009-06-12 13:45:00,98.26,98.28,98.255,98.26,706400005.0
2009-06-12 13:46:00,98.26,98.27,98.255,98.26,820000008.0
2009-06-12 13:47:00,98.26,98.27,98.255,98.27,715099993.0
2009-06-12 13:48:00,98.275,98.28,98.26,98.275,414500000.0
2009-06-12 13:49:00,98.275,98.285,98.275,98.275,556800000.0
2009-06-12 13:50:00,98.275,98.305,98.275,98.3,946700003.0
2009-06-12 13:51:00,98.3,98.31,98.25,98.27,967000002.0
2009-06-12 13:52:00,98.28,98.285,98.25,98.265,794400001.0
2009-06-12 13:53:00,98.26,98.27,98.255,98.26,508400000.0
2009-06-12 13:54:00,98.25,98.25,98.225,98.23,1051200004.0
2009-06-12 13:55:00,98.23,98.255,98.23,98.245,741599998.0
2009-06-12 13:56:00,98.25,98.255,98.23,98.245,553200001.0
2009-06-12 13:57:00,98.245,98.245,98.215,98.24,947400002.0
2009-06-12 13:58:00,98.245,98.255,98.23,98.235,609000001.0
2009-06-12 13:59:00,98.235,98.26,98.235,98.255,487200000.0
2009-06-12 14:00:00,98.26,98.265,98.225,98.225,574000003.0
2009-06-12 14:01:00,98.225,98.225,98.2,98.215,406300000.0
2009-06-12 14:02:00,98.215,98.22,98.17,98.19,629100000.0
2009-06-12 14:03:00,98.185,98.215,98.175,98.215,920100001.0
2009-06-12 14:04:00,98.21,98.21,98.16,98.185,1188399995.0
2009-06-12 14:05:00,98.195,98.215,98.165,98.18,939800003.0
2009-06-12 14:06:00,98.185,98.205,98.16,98.17,1065800004.0
2009-06-12 14:07:00,98.17,98.175,98.135,98.135,1063200005.0
2009-06-12 14:08:00,98.135,98.15,98.115,98.14,1257000000.0
2009-06-12 14:09:00,98.135,98.135,98.095,98.095,1387099996.0
2009-06-12 14:10:00,98.095,98.16,98.07,98.16,710800003.0
2009-06-12 14:11:00,98.17,98.19,98.135,98.18,775299998.0
2009-06-12 14:12:00,98.18,98.19,98.17,98.18,501600000.0
2009-06-12 14:13:00,98.18,98.225,98.165,98.225,919900003.0
2009-06-12 14:14:00,98.22,98.225,98.175,98.195,983200007.0
2009-06-12 14:15:00,98.195,98.29,98.195,98.29,855799999.0
2009-06-12 14:16:00,98.275,98.28,98.205,98.215,540400000.0
2009-06-12 14:17:00,98.225,98.225,98.195,98.2,649700003.0
2009-06-12 14:18:00,98.2,98.21,98.195,98.2,911000001.0
2009-06-12 14:19:00,98.2,98.205,98.19,98.195,597999998.0
2009-06-12 14:20:00,98.2,98.235,98.2,98.225,938899996.0
2009-06-12 14:21:00,98.225,98.25,98.225,98.235,684999999.0
2009-06-12 14:22:00,98.235,98.275,98.235,98.26,607299997.0
2009-06-12 14:23:00,98.26,98.29,98.255,98.285,338300000.0
2009-06-12 14:24:00,98.285,98.32,98.28,98.305,342700000.0
2009-06-12 14:25:00,98.305,98.31,98.27,98.27,272200000.0
2009-06-12 14:26:00,98.27,98.395,98.27,98.365,566199999.0
2009-06-12 14:27:00,98.37,98.415,98.37,98.39,606900001.0
2009-06-12 14:28:00,98.39,98.395,98.375,98.39,430799998.0
2009-06-12 14:29:00,98.385,98.42,98.38,98.395,663799995.0
2009-06-12 14:30:00,98.4,98.4,98.35,98.38,494200001.0
2009-06-12 14:31:00,98.38,98.4,98.345,98.345,624099998.0
2009-06-12 14:32:00,98.335,98.35,98.29,98.33,823500003.0
2009-06-12 14:33:00,98.33,98.33,98.265,98.28,787600003.0
2009-06-12 14:34:00,98.28,98.285,98.235,98.255,688100006.0
2009-06-12 14:35:00,98.245,98.28,98.225,98.255,680000003.0
2009-06-12 14:36:00,98.255,98.285,98.245,98.275,756200000.0
2009-06-12 14:37:00,98.28,98.35,98.28,98.35,577200003.0
2009-06-12 14:38:00,98.35,98.39,98.345,98.37,520800000.0
2009-06-12 14:39:00,98.37,98.38,98.335,98.37,562700001.0
2009-06-12 14:40:00,98.37,98.37,98.31,98.315,811400001.0
2009-06-12 14:41:00,98.315,98.325,98.27,98.275,771700004.0
2009-06-12 14:42:00,98.27,98.275,98.215,98.215,846800005.0
2009-06-12 14:43:00,98.22,98.22,98.165,98.18,1045900003.0
2009-06-12 14:44:00,98.18,98.205,98.17,98.175,972699998.0
2009-06-12 14:45:00,98.185,98.19,98.15,98.155,946500005.0
2009-06-12 14:46:00,98.165,98.185,98.12,98.13,837800002.0
2009-06-12 14:47:00,98.125,98.185,98.115,98.16,741000002.0
2009-06-12 14:48:00,98.16,98.18,98.15,98.16,740199999.0
2009-06-12 14:49:00,98.16,98.165,98.14,98.155,714800002.0
2009-06-12 14:50:00,98.155,98.17,98.14,98.145,952599997.0
2009-06-12 14:51:00,98.15,98.19,98.15,98.19,795199999.0
2009-06-12 14:52:00,98.185,98.19,98.135,98.135,788899996.0
2009-06-12 14:53:00,98.13,98.17,98.12,98.165,945800002.0
2009-06-12 14:54:00,98.17,98.17,98.15,98.16,444999999.0
2009-06-12 14:55:00,98.16,98.17,98.12,98.12,450500000.0
2009-06-12 14:56:00,98.12,98.165,98.12,98.165,713000002.0
2009-06-12 14:57:00,98.165,98.165,98.14,98.165,512200001.0
2009-06-12 14:58:00,98.165,98.22,98.165,98.175,974999998.0
2009-06-12 14:59:00,98.175,98.205,98.165,98.18,1086000002.0
2009-06-12 15:00:00,98.19,98.22,98.17,98.185,729600001.0
2009-06-12 15:01:00,98.18,98.21,98.145,98.185,869300000.0
2009-06-12 15:02:00,98.185,98.23,98.185,98.2,634200002.0
2009-06-12 15:03:00,98.2,98.225,98.17,98.195,913000002.0
2009-06-12 15:04:00,98.205,98.22,98.185,98.21,629500002.0
2009-06-12 15:05:00,98.21,98.23,98.195,98.21,575400001.0
2009-06-12 15:06:00,98.21,98.21,98.19,98.21,364400000.0
2009-06-12 15:07:00,98.21,98.22,98.185,98.22,635800003.0
2009-06-12 15:08:00,98.22,98.22,98.195,98.205,511199999.0
2009-06-12 15:09:00,98.205,98.23,98.205,98.215,332600000.0
2009-06-12 15:10:00,98.215,98.225,98.195,98.21,616999996.0
2009-06-12 15:11:00,98.2,98.205,98.18,98.185,650000000.0
2009-06-12 15:12:00,98.185,98.19,98.17,98.19,361000003.0
2009-06-12 15:13:00,98.185,98.21,98.185,98.21,600500005.0
2009-06-12 15:14:00,98.21,98.215,98.195,98.195,730200005.0
2009-06-12 15:15:00,98.2,98.2,98.17,98.17,767199998.0
2009-06-12 15:16:00,98.17,98.17,98.16,98.16,671100002.0
2009-06-12 15:17:00,98.165,98.21,98.16,98.2,783999998.0
2009-06-12 15:18:00,98.195,98.225,98.19,98.225,627000002.0
2009-06-12 15:19:00,98.225,98.225,98.175,98.19,797500001.0
2009-06-12 15:20:00,98.19,98.205,98.175,98.18,850800004.0
2009-06-12 15:21:00,98.18,98.2,98.18,98.19,579200003.0
2009-06-12 15:22:00,98.19,98.21,98.185,98.19,778599999.0
2009-06-12 15:23:00,98.19,98.21,98.18,98.19,701099999.0
2009-06-12 15:24:00,98.19,98.195,98.17,98.185,698800002.0
2009-06-12 15:25:00,98.18,98.2,98.17,98.19,781700003.0
2009-06-12 15:26:00,98.19,98.19,98.17,98.18,1415500012.0
2009-06-12 15:27:00,98.185,98.19,98.14,98.14,966200002.0
2009-06-12 15:28:00,98.145,98.15,98.115,98.115,867600000.0
2009-06-12 15:29:00,98.11,98.115,98.085,98.1,810800000.0
2009-06-12 15:30:00,98.09,98.095,98.07,98.08,731999999.0
2009-06-12 15:31:00,98.08,98.1,98.07,98.09,644999999.0
2009-06-12 15:32:00,98.09,98.175,98.09,98.13,823300001.0
2009-06-12 15:33:00,98.13,98.155,98.115,98.12,888000001.0
2009-06-12 15:34:00,98.12,98.245,98.12,98.18,703100000.0
2009-06-12 15:35:00,98.175,98.18,98.14,98.14,715599999.0
2009-06-12 15:36:00,98.14,98.18,98.14,98.14,973500000.0
2009-06-12 15:37:00,98.14,98.16,98.13,98.135,944400000.0
2009-06-12 15:38:00,98.135,98.16,98.13,98.15,884799997.0
2009-06-12 15:39:00,98.145,98.155,98.11,98.13,477000000.0
2009-06-12 15:40:00,98.125,98.205,98.12,98.165,645300001.0
2009-06-12 15:41:00,98.165,98.18,98.13,98.15,529400001.0
2009-06-12 15:42:00,98.145,98.16,98.14,98.15,255600000.0
2009-06-12 15:43:00,98.145,98.15,98.13,98.14,374600000.0
2009-06-12 15:44:00,98.145,98.15,98.135,98.145,570799998.0
2009-06-12 15:45:00,98.145,98.15,98.14,98.14,652600001.0
2009-06-12 15:46:00,98.14,98.145,98.12,98.12,486800001.0
2009-06-12 15:47:00,98.125,98.16,98.115,98.155,527000000.0
2009-06-12 15:48:00,98.155,98.17,98.14,98.15,335600000.0
2009-06-12 15:49:00,98.145,98.18,98.14,98.165,626800002.0
2009-06-12 15:50:00,98.165,98.17,98.16,98.165,246400000.0
2009-06-12 15:51:00,98.165,98.18,98.16,98.175,477600000.0
2009-06-12 15:52:00,98.18,98.18,98.16,98.165,399200000.0
2009-06-12 15:53:00,98.165,98.17,98.16,98.165,285200000.0
2009-06-12 15:54:00,98.165,98.17,98.16,98.165,306200000.0
2009-06-12 15:55:00,98.165,98.2,98.165,98.17,725399998.0
2009-06-12 15:56:00,98.17,98.19,98.16,98.19,719600007.0
2009-06-12 15:57:00,98.185,98.21,98.18,98.205,736600003.0
2009-06-12 15:58:00,98.2,98.21,98.17,98.2,702800000.0
2009-06-12 15:59:00,98.2,98.23,98.19,98.21,575300000.0
2009-06-12 16:00:00,98.215,98.27,98.21,98.25,539800000.0
2009-06-12 16:01:00,98.25,98.25,98.21,98.23,496200000.0
2009-06-12 16:02:00,98.23,98.23,98.2,98.215,623800000.0
2009-06-12 16:03:00,98.215,98.215,98.18,98.18,514200000.0
2009-06-12 16:04:00,98.185,98.2,98.16,98.18,590999999.0
2009-06-12 16:05:00,98.185,98.19,98.18,98.18,220000000.0
2009-06-12 16:06:00,98.18,98.205,98.17,98.175,429100000.0
2009-06-12 16:07:00,98.175,98.195,98.17,98.19,425000001.0
2009-06-12 16:08:00,98.19,98.21,98.18,98.19,439800000.0
2009-06-12 16:09:00,98.2,98.2,98.185,98.2,433999998.0
2009-06-12 16:10:00,98.2,98.22,98.2,98.21,1664600005.0
2009-06-12 16:11:00,98.21,98.215,98.185,98.195,1032100001.0
2009-06-12 16:12:00,98.195,98.22,98.17,98.21,329800001.0
2009-06-12 16:13:00,98.215,98.22,98.19,98.2,398200000.0
2009-06-12 16:14:00,98.2,98.22,98.2,98.215,646200001.0
2009-06-12 16:15:00,98.21,98.22,98.21,98.215,550200000.0
2009-06-12 16:16:00,98.21,98.215,98.195,98.195,473799998.0
2009-06-12 16:17:00,98.19,98.2,98.18,98.2,392800003.0
2009-06-12 16:18:00,98.2,98.21,98.19,98.21,665200004.0
2009-06-12 16:19:00,98.21,98.21,98.2,98.205,595399999.0
2009-06-12 16:20:00,98.205,98.22,98.2,98.21,718399998.0
2009-06-12 16:21:00,98.21,98.215,98.19,98.195,702099999.0
2009-06-12 16:22:00,98.195,98.2,98.185,98.195,307199999.0
2009-06-12 16:23:00,98.195,98.2,98.19,98.2,374800000.0
2009-06-12 16:24:00,98.2,98.21,98.175,98.185,734400001.0
2009-06-12 16:25:00,98.18,98.205,98.175,98.195,537100001.0
2009-06-12 16:26:00,98.195,98.205,98.175,98.205,441700000.0
2009-06-12 16:27:00,98.205,98.205,98.175,98.175,381800000.0
2009-06-12 16:28:00,98.175,98.2,98.17,98.17,297200000.0
2009-06-12 16:29:00,98.17,98.185,98.17,98.185,283400001.0
2009-06-12 16:30:00,98.185,98.185,98.17,98.18,797600004.0
2009-06-12 16:31:00,98.18,98.19,98.18,98.19,666200000.0
2009-06-12 16:32:00,98.195,98.23,98.195,98.205,379200000.0
2009-06-12 16:33:00,98.21,98.21,98.185,98.195,645600000.0
2009-06-12 16:34:00,98.195,98.23,98.185,98.215,524599999.0
2009-06-12 16:35:00,98.215,98.215,98.19,98.19,474600000.0
2009-06-12 16:36:00,98.19,98.2,98.185,98.195,599199999.0
2009-06-12 16:37:00,98.195,98.195,98.17,98.18,614000000.0
2009-06-12 16:38:00,98.175,98.195,98.17,98.185,612200004.0
2009-06-12 16:39:00,98.185,98.195,98.175,98.185,353200000.0
2009-06-12 16:40:00,98.185,98.185,98.16,98.18,590000000.0
2009-06-12 16:41:00,98.19,98.21,98.185,98.195,526900000.0
2009-06-12 16:42:00,98.2,98.205,98.18,98.195,391800001.0
2009-06-12 16:43:00,98.19,98.22,98.175,98.21,832700006.0
2009-06-12 16:44:00,98.215,98.255,98.205,98.25,622100003.0
2009-06-12 16:45:00,98.245,98.27,98.225,98.265,380400000.0
2009-06-12 16:46:00,98.265,98.265,98.25,98.255,464800000.0
2009-06-12 16:47:00,98.255,98.27,98.245,98.26,570400000.0
2009-06-12 16:48:00,98.26,98.27,98.22,98.235,693000000.0
2009-06-12 16:49:00,98.24,98.245,98.23,98.23,610400000.0
2009-06-12 16:50:00,98.23,98.23,98.22,98.22,60200000.0
2009-06-12 16:51:00,98.225,98.235,98.22,98.23,908599983.0
2009-06-12 16:52:00,98.23,98.27,98.23,98.255,683199999.0
2009-06-12 16:53:00,98.255,98.28,98.255,98.26,572400000.0
2009-06-12 16:54:00,98.26,98.27,98.25,98.255,676200000.0
2009-06-12 16:55:00,98.255,98.255,98.24,98.24,263900000.0
2009-06-12 16:56:00,98.245,98.25,98.24,98.245,201400000.0
2009-06-12 16:57:00,98.25,98.25,98.18,98.205,508600001.0
2009-06-12 16:58:00,98.205,98.265,98.2,98.265,561500000.0
2009-06-12 16:59:00,98.26,98.29,98.25,98.25,452399999.0
2009-06-12 17:00:00,98.26,98.27,98.255,98.27,206600000.0
2009-06-12 17:01:00,98.27,98.27,98.24,98.24,307600000.0
2009-06-12 17:02:00,98.23,98.23,98.185,98.195,195800001.0
2009-06-12 17:03:00,98.19,98.21,98.185,98.205,249000000.0
2009-06-12 17:04:00,98.205,98.245,98.2,98.245,338200000.0
2009-06-12 17:05:00,98.245,98.255,98.23,98.25,417000000.0
2009-06-12 17:06:00,98.255,98.26,98.24,98.24,330000000.0
2009-06-12 17:07:00,98.25,98.255,98.24,98.255,115800000.0
2009-06-12 17:08:00,98.255,98.255,98.205,98.235,266600000.0
2009-06-12 17:09:00,98.23,98.25,98.21,98.22,650100000.0
2009-06-12 17:10:00,98.22,98.225,98.19,98.19,496500000.0
2009-06-12 17:11:00,98.19,98.21,98.19,98.205,1770399999.0
2009-06-12 17:12:00,98.205,98.21,98.2,98.2,754199998.0
2009-06-12 17:13:00,98.2,98.24,98.195,98.235,656499999.0
2009-06-12 17:14:00,98.235,98.235,98.22,98.225,415300000.0
2009-06-12 17:15:00,98.23,98.235,98.22,98.22,447800000.0
2009-06-12 17:16:00,98.22,98.24,98.22,98.23,253700000.0
2009-06-12 17:17:00,98.235,98.245,98.23,98.245,378200000.0
2009-06-12 17:18:00,98.24,98.25,98.225,98.235,256400000.0
2009-06-12 17:19:00,98.235,98.27,98.23,98.265,480000000.0
2009-06-12 17:20:00,98.265,98.265,98.225,98.23,369400000.0
2009-06-12 17:21:00,98.235,98.235,98.23,98.23,130000000.0
2009-06-12 17:22:00,98.24,98.25,98.23,98.25,798999998.0
2009-06-12 17:23:00,98.245,98.26,98.24,98.245,376199999.0
2009-06-12 17:24:00,98.245,98.275,98.245,98.27,271400000.0
2009-06-12 17:25:00,98.27,98.27,98.25,98.265,507600000.0
2009-06-12 17:26:00,98.265,98.265,98.25,98.25,709799998.0
2009-06-12 17:27:00,98.25,98.255,98.23,98.235,362399999.0
2009-06-12 17:28:00,98.235,98.24,98.205,98.22,323800000.0
2009-06-12 17:29:00,98.22,98.265,98.22,98.265,603600002.0
2009-06-12 17:30:00,98.265,98.27,98.23,98.26,288400000.0
2009-06-12 17:31:00,98.25,98.275,98.25,98.275,225400000.0
2009-06-12 17:32:00,98.275,98.315,98.275,98.3,491000000.0
2009-06-12 17:33:00,98.305,98.31,98.29,98.295,265900000.0
2009-06-12 17:34:00,98.295,98.295,98.265,98.28,253799999.0
2009-06-12 17:35:00,98.285,98.29,98.27,98.285,287400000.0
2009-06-12 17:36:00,98.275,98.305,98.275,98.295,302400000.0
2009-06-12 17:37:00,98.295,98.3,98.265,98.275,227200000.0
2009-06-12 17:38:00,98.28,98.28,98.25,98.26,202000000.0
2009-06-12 17:39:00,98.26,98.26,98.23,98.25,572200002.0
2009-06-12 17:40:00,98.245,98.245,98.22,98.235,606900000.0
2009-06-12 17:41:00,98.235,98.235,98.21,98.23,538000000.0
2009-06-12 17:42:00,98.23,98.25,98.23,98.235,251500000.0
2009-06-12 17:43:00,98.235,98.24,98.2,98.2,306400000.0
2009-06-12 17:44:00,98.2,98.22,98.2,98.2,435000000.0
2009-06-12 17:45:00,98.195,98.21,98.17,98.2,462200000.0
2009-06-12 17:46:00,98.2,98.21,98.18,98.195,491400000.0
2009-06-12 17:47:00,98.2,98.23,98.2,98.22,400999999.0
2009-06-12 17:48:00,98.22,98.24,98.215,98.24,161200000.0
2009-06-12 17:49:00,98.25,98.265,98.25,98.265,195500000.0
2009-06-12 17:50:00,98.265,98.27,98.225,98.25,425500000.0
2009-06-12 17:51:00,98.25,98.255,98.245,98.25,184200000.0
2009-06-12 17:52:00,98.245,98.25,98.23,98.23,221100000.0
2009-06-12 17:53:00,98.23,98.23,98.19,98.195,241099999.0
2009-06-12 17:54:00,98.195,98.195,98.18,98.195,241600000.0
2009-06-12 17:55:00,98.2,98.21,98.195,98.195,548400005.0
2009-06-12 17:56:00,98.195,98.21,98.19,98.195,655800001.0
2009-06-12 17:57:00,98.195,98.195,98.17,98.18,776399999.0
2009-06-12 17:58:00,98.195,98.195,98.17,98.175,366000002.0
2009-06-12 17:59:00,98.175,98.18,98.16,98.175,223200000.0
2009-06-12 18:00:00,98.175,98.2,98.17,98.195,145600001.0
2009-06-12 18:01:00,98.195,98.195,98.19,98.19,161000000.0
2009-06-12 18:02:00,98.19,98.195,98.185,98.185,227000000.0
2009-06-12 18:03:00,98.185,98.21,98.185,98.205,154999999.0
2009-06-12 18:04:00,98.21,98.225,98.2,98.2,269400000.0
2009-06-12 18:05:00,98.205,98.205,98.19,98.195,157200000.0
2009-06-12 18:06:00,98.2,98.2,98.19,98.195,128100001.0
2009-06-12 18:07:00,98.19,98.2,98.185,98.2,128800000.0
2009-06-12 18:08:00,98.2,98.2,98.195,98.2,123200000.0
2009-06-12 18:09:00,98.2,98.2,98.185,98.195,136200000.0
2009-06-12 18:10:00,98.2,98.215,98.2,98.205,129500000.0
2009-06-12 18:11:00,98.205,98.21,98.195,98.2,174200000.0
2009-06-12 18:12:00,98.2,98.205,98.19,98.2,78600000.0
2009-06-12 18:13:00,98.195,98.2,98.185,98.185,102800000.0
2009-06-12 18:14:00,98.185,98.19,98.185,98.19,17000000.0
2009-06-12 18:15:00,98.195,98.2,98.195,98.2,45800000.0
2009-06-12 18:16:00,98.21,98.21,98.185,98.195,201700000.0
2009-06-12 18:17:00,98.19,98.21,98.19,98.21,318900000.0
2009-06-12 18:18:00,98.205,98.205,98.18,98.18,290000002.0
2009-06-12 18:19:00,98.19,98.2,98.18,98.195,361600000.0
2009-06-12 18:20:00,98.195,98.205,98.195,98.195,110200000.0
2009-06-12 18:21:00,98.195,98.2,98.19,98.195,453400001.0
2009-06-12 18:22:00,98.2,98.205,98.2,98.2,195400000.0
2009-06-12 18:23:00,98.21,98.215,98.2,98.21,87600000.0
2009-06-12 18:24:00,98.21,98.22,98.21,98.21,105400000.0
2009-06-12 18:25:00,98.195,98.205,98.18,98.185,247600000.0
2009-06-12 18:26:00,98.185,98.2,98.18,98.2,207600000.0
2009-06-12 18:27:00,98.205,98.215,98.205,98.21,99800000.0
2009-06-12 18:28:00,98.21,98.21,98.205,98.21,31200000.0
2009-06-12 18:30:00,98.22,98.225,98.215,98.225,147600000.0
2009-06-12 18:31:00,98.22,98.23,98.22,98.225,279800000.0
2009-06-12 18:32:00,98.225,98.225,98.205,98.205,97600000.0
2009-06-12 18:33:00,98.205,98.21,98.2,98.21,243200002.0
2009-06-12 18:34:00,98.21,98.215,98.195,98.205,322000001.0
2009-06-12 18:35:00,98.205,98.225,98.2,98.22,85400000.0
2009-06-12 18:36:00,98.215,98.215,98.205,98.21,183400000.0
2009-06-12 18:37:00,98.21,98.21,98.2,98.205,136200000.0
2009-06-12 18:38:00,98.205,98.21,98.205,98.21,34000000.0
2009-06-12 18:39:00,98.215,98.23,98.215,98.225,39600000.0
2009-06-12 18:40:00,98.22,98.24,98.22,98.23,63000000.0
2009-06-12 18:41:00,98.23,98.23,98.2,98.205,144200000.0
2009-06-12 18:42:00,98.205,98.205,98.205,98.205,9000000.0
2009-06-12 18:43:00,98.205,98.215,98.205,98.215,51999999.0
2009-06-12 18:44:00,98.215,98.215,98.205,98.205,36000000.0
2009-06-12 18:45:00,98.205,98.21,98.2,98.21,140000000.0
2009-06-12 18:46:00,98.21,98.22,98.21,98.21,128800000.0
2009-06-12 18:47:00,98.215,98.215,98.185,98.195,324799999.0
2009-06-12 18:48:00,98.195,98.2,98.185,98.19,325400001.0
2009-06-12 18:49:00,98.195,98.195,98.185,98.19,178000000.0
2009-06-12 18:50:00,98.185,98.22,98.18,98.22,441800000.0
2009-06-12 18:51:00,98.215,98.22,98.21,98.215,174600000.0
2009-06-12 18:52:00,98.22,98.235,98.22,98.23,213200000.0
2009-06-12 18:53:00,98.23,98.255,98.225,98.25,311600000.0
2009-06-12 18:54:00,98.25,98.25,98.22,98.235,352599998.0
2009-06-12 18:55:00,98.23,98.235,98.22,98.225,343399999.0
2009-06-12 18:56:00,98.225,98.24,98.225,98.24,290100003.0
2009-06-12 18:57:00,98.235,98.235,98.215,98.22,129800000.0
2009-06-12 18:58:00,98.215,98.23,98.21,98.23,217800000.0
2009-06-12 18:59:00,98.23,98.265,98.22,98.26,481800000.0
2009-06-12 19:00:00,98.26,98.26,98.235,98.245,169200001.0
2009-06-12 19:01:00,98.245,98.245,98.215,98.22,631400000.0
2009-06-12 19:02:00,98.23,98.27,98.23,98.255,453000000.0
2009-06-12 19:03:00,98.255,98.265,98.255,98.265,78000000.0
2009-06-12 19:04:00,98.265,98.27,98.255,98.255,102000000.0
2009-06-12 19:05:00,98.255,98.26,98.24,98.24,330400000.0
2009-06-12 19:06:00,98.24,98.24,98.22,98.23,296600000.0
2009-06-12 19:07:00,98.23,98.23,98.2,98.2,336800001.0
2009-06-12 19:08:00,98.2,98.21,98.2,98.205,41800000.0
2009-06-12 19:09:00,98.2,98.205,98.175,98.2,339300001.0
2009-06-12 19:10:00,98.2,98.2,98.18,98.185,133600000.0
2009-06-12 19:11:00,98.195,98.195,98.19,98.19,30200000.0
2009-06-12 19:12:00,98.19,98.19,98.165,98.175,250199999.0
2009-06-12 19:13:00,98.175,98.185,98.17,98.17,171800000.0
2009-06-12 19:14:00,98.175,98.175,98.17,98.175,28000000.0
2009-06-12 19:15:00,98.175,98.18,98.175,98.18,90000000.0
2009-06-12 19:16:00,98.18,98.18,98.175,98.175,120600000.0
2009-06-12 19:17:00,98.175,98.185,98.165,98.185,215999999.0
2009-06-12 19:18:00,98.185,98.185,98.185,98.185,16200000.0
2009-06-12 19:19:00,98.185,98.2,98.18,98.195,147800000.0
2009-06-12 19:20:00,98.195,98.195,98.185,98.185,184600000.0
2009-06-12 19:21:00,98.2,98.2,98.185,98.185,83000000.0
2009-06-12 19:22:00,98.185,98.185,98.175,98.175,30800000.0
2009-06-12 19:23:00,98.18,98.185,98.18,98.185,14200000.0
2009-06-12 19:24:00,98.185,98.185,98.175,98.175,50200000.0
2009-06-12 19:25:00,98.175,98.175,98.175,98.175,26000000.0
2009-06-12 19:26:00,98.175,98.18,98.17,98.175,118600000.0
2009-06-12 19:27:00,98.17,98.19,98.17,98.185,86799999.0
2009-06-12 19:28:00,98.185,98.19,98.175,98.185,23200000.0
2009-06-12 19:29:00,98.185,98.195,98.175,98.195,54000000.0
2009-06-12 19:30:00,98.195,98.2,98.18,98.2,317400000.0
2009-06-12 19:31:00,98.2,98.2,98.19,98.195,183200000.0
2009-06-12 19:32:00,98.195,98.2,98.19,98.195,41400000.0
2009-06-12 19:33:00,98.195,98.2,98.19,98.2,182000000.0
2009-06-12 19:34:00,98.21,98.22,98.2,98.205,301500000.0
2009-06-12 19:35:00,98.2,98.21,98.2,98.21,256400000.0
2009-06-12 19:36:00,98.205,98.23,98.205,98.215,235800000.0
2009-06-12 19:37:00,98.215,98.22,98.215,98.22,20000000.0
2009-06-12 19:38:00,98.225,98.23,98.225,98.23,72600000.0
2009-06-12 19:39:00,98.23,98.235,98.22,98.235,155600000.0
2009-06-12 19:40:00,98.235,98.235,98.22,98.225,153800000.0
2009-06-12 19:41:00,98.225,98.235,98.225,98.23,112800000.0
2009-06-12 19:42:00,98.23,98.235,98.21,98.225,183400000.0
2009-06-12 19:43:00,98.225,98.25,98.225,98.245,195400000.0
2009-06-12 19:44:00,98.24,98.26,98.24,98.255,123500000.0
2009-06-12 19:45:00,98.255,98.26,98.24,98.245,126600000.0
2009-06-12 19:46:00,98.245,98.255,98.245,98.255,41400000.0
2009-06-12 19:47:00,98.255,98.3,98.255,98.27,207199999.0
2009-06-12 19:48:00,98.275,98.28,98.27,98.275,129400000.0
2009-06-12 19:49:00,98.29,98.295,98.27,98.275,166400000.0
2009-06-12 19:50:00,98.275,98.28,98.255,98.255,223900000.0
2009-06-12 19:51:00,98.255,98.265,98.245,98.245,155800000.0
2009-06-12 19:52:00,98.245,98.25,98.24,98.24,29200000.0
2009-06-12 19:53:00,98.245,98.25,98.235,98.245,73200000.0
2009-06-12 19:54:00,98.245,98.25,98.22,98.235,156900000.0
2009-06-12 19:55:00,98.235,98.24,98.235,98.24,58600000.0
2009-06-12 19:56:00,98.235,98.24,98.23,98.235,104600000.0
2009-06-12 19:57:00,98.24,98.25,98.235,98.24,140800000.0
2009-06-12 19:58:00,98.245,98.25,98.24,98.25,50800000.0
2009-06-12 19:59:00,98.255,98.255,98.25,98.25,13000000.0
2009-06-12 20:00:00,98.245,98.25,98.245,98.25,102200000.0
2009-06-12 20:01:00,98.25,98.25,98.24,98.245,147000000.0
2009-06-12 20:02:00,98.25,98.27,98.245,98.245,197500000.0
2009-06-12 20:03:00,98.245,98.25,98.245,98.25,110800000.0
2009-06-12 20:04:00,98.26,98.26,98.25,98.255,41200000.0
2009-06-12 20:05:00,98.255,98.255,98.215,98.22,256000000.0
2009-06-12 20:06:00,98.22,98.23,98.21,98.23,165200000.0
2009-06-12 20:07:00,98.225,98.225,98.21,98.22,136000000.0
2009-06-12 20:08:00,98.225,98.225,98.21,98.22,165800000.0
2009-06-12 20:09:00,98.22,98.225,98.2,98.205,244000001.0
2009-06-12 20:10:00,98.215,98.22,98.185,98.195,217400000.0
2009-06-12 20:11:00,98.195,98.205,98.195,98.195,148700000.0
2009-06-12 20:12:00,98.2,98.21,98.2,98.205,245000001.0
2009-06-12 20:13:00,98.21,98.22,98.205,98.22,54400000.0
2009-06-12 20:14:00,98.22,98.22,98.21,98.215,80800000.0
2009-06-12 20:15:00,98.215,98.22,98.205,98.215,120000000.0
2009-06-12 20:16:00,98.215,98.22,98.175,98.195,396200000.0
2009-06-12 20:17:00,98.2,98.23,98.2,98.215,340400000.0
2009-06-12 20:18:00,98.22,98.22,98.21,98.21,203000000.0
2009-06-12 20:19:00,98.21,98.22,98.205,98.215,357000001.0
2009-06-12 20:20:00,98.215,98.225,98.21,98.215,141800000.0
2009-06-12 20:21:00,98.215,98.215,98.21,98.215,286000002.0
2009-06-12 20:22:00,98.215,98.22,98.21,98.215,110000000.0
2009-06-12 20:23:00,98.215,98.23,98.21,98.225,108500000.0
2009-06-12 20:24:00,98.225,98.24,98.225,98.235,143200000.0
2009-06-12 20:25:00,98.235,98.25,98.23,98.245,85000000.0
2009-06-12 20:26:00,98.245,98.26,98.245,98.26,325000000.0
2009-06-12 20:27:00,98.26,98.265,98.255,98.265,246200000.0
2009-06-12 20:28:00,98.265,98.27,98.25,98.265,219600000.0
2009-06-12 20:29:00,98.265,98.265,98.255,98.255,172400000.0
2009-06-12 20:30:00,98.255,98.26,98.25,98.26,388799996.0
2009-06-12 20:31:00,98.26,98.27,98.255,98.265,86400000.0
2009-06-12 20:32:00,98.26,98.26,98.255,98.255,32800000.0
2009-06-12 20:33:00,98.26,98.26,98.255,98.26,30800000.0
2009-06-12 20:34:00,98.26,98.27,98.24,98.245,131800000.0
2009-06-12 20:35:00,98.245,98.245,98.22,98.225,88100000.0
2009-06-12 20:36:00,98.225,98.225,98.22,98.22,118000000.0
2009-06-12 20:37:00,98.225,98.225,98.22,98.225,87400000.0
2009-06-12 20:38:00,98.23,98.235,98.225,98.23,111400000.0
2009-06-12 20:39:00,98.23,98.235,98.225,98.23,108200000.0
2009-06-12 20:40:00,98.23,98.255,98.225,98.24,212700000.0
2009-06-12 20:41:00,98.235,98.245,98.225,98.23,228500000.0
2009-06-12 20:42:00,98.235,98.255,98.23,98.25,187000000.0
2009-06-12 20:43:00,98.25,98.265,98.22,98.24,364800003.0
2009-06-12 20:44:00,98.24,98.245,98.22,98.225,323099999.0
2009-06-12 20:45:00,98.225,98.24,98.22,98.24,317999994.0
2009-06-12 20:46:00,98.24,98.24,98.225,98.23,265600001.0
2009-06-12 20:47:00,98.24,98.245,98.23,98.23,215600000.0
2009-06-12 20:48:00,98.23,98.23,98.23,98.23,49200000.0
2009-06-12 20:49:00,98.235,98.245,98.23,98.24,97000000.0
2009-06-12 20:50:00,98.24,98.24,98.22,98.23,156000000.0
2009-06-12 20:51:00,98.235,98.24,98.225,98.225,337200000.0
2009-06-12 20:52:00,98.23,98.23,98.225,98.23,36000000.0
2009-06-12 20:53:00,98.23,98.23,98.224,98.227,9200000.0
2009-06-12 20:54:00,98.235,98.24,98.235,98.235,9200000.0
2009-06-12 20:55:00,98.23,98.26,98.23,98.255,271200000.0
2009-06-12 20:56:00,98.255,98.255,98.225,98.23,173400000.0
2009-06-12 20:57:00,98.23,98.235,98.225,98.23,95600000.0
2009-06-12 20:58:00,98.22,98.235,98.22,98.225,67400000.0
2009-06-12 20:59:00,98.225,98.24,98.21,98.235,217300000.0
2009-06-12 21:00:00,98.235,98.24,98.225,98.24,91200000.0
2009-06-12 21:01:00,98.24,98.25,98.225,98.235,233600000.0
2009-06-12 21:02:00,98.23,98.235,98.22,98.23,160800000.0
2009-06-12 21:03:00,98.23,98.23,98.23,98.23,368600000.0
2009-06-12 21:04:00,98.23,98.235,98.23,98.23,100000000.0
2009-06-12 21:05:00,98.235,98.24,98.23,98.23,55750000.0
2009-06-12 21:06:00,98.23,98.23,98.21,98.22,481599996.0
2009-06-12 21:07:00,98.225,98.23,98.22,98.225,254200000.0
2009-06-12 21:08:00,98.23,98.235,98.23,98.23,60200000.0
2009-06-12 21:09:00,98.235,98.24,98.23,98.23,84000000.0
2009-06-12 21:10:00,98.23,98.25,98.23,98.24,127000000.0
2009-06-12 21:11:00,98.25,98.255,98.25,98.25,53800000.0
2009-06-12 21:12:00,98.245,98.25,98.23,98.245,32000000.0
2009-06-12 21:13:00,98.24,98.25,98.235,98.25,67600000.0
2009-06-12 21:14:00,98.255,98.27,98.25,98.265,79000000.0
2009-06-12 21:15:00,98.27,98.275,98.25,98.255,146800000.0
2009-06-12 21:16:00,98.26,98.26,98.255,98.255,113400000.0
2009-06-12 21:17:00,98.255,98.26,98.255,98.255,110400000.0
2009-06-12 21:18:00,98.255,98.255,98.25,98.255,30800000.0
2009-06-12 21:19:00,98.255,98.26,98.25,98.255,107800000.0
2009-06-12 21:20:00,98.255,98.255,98.235,98.245,115600000.0
2009-06-12 21:21:00,98.245,98.255,98.235,98.255,160200000.0
2009-06-12 21:22:00,98.255,98.275,98.255,98.265,112200000.0
2009-06-12 21:23:00,98.265,98.29,98.26,98.28,246400000.0
2009-06-12 21:24:00,98.285,98.31,98.285,98.305,86300000.0
2009-06-12 21:25:00,98.305,98.32,98.305,98.32,127000000.0
2009-06-12 21:26:00,98.32,98.32,98.305,98.32,106800000.0
2009-06-12 21:27:00,98.315,98.34,98.31,98.33,219800000.0
2009-06-12 21:28:00,98.33,98.34,98.33,98.335,86100000.0
2009-06-12 21:29:00,98.35,98.36,98.345,98.345,187999999.0
2009-06-12 21:30:00,98.35,98.36,98.33,98.33,257200000.0
2009-06-12 21:31:00,98.33,98.35,98.32,98.33,310200000.0
2009-06-12 21:32:00,98.33,98.35,98.33,98.35,224000001.0
2009-06-12 21:33:00,98.35,98.375,98.35,98.375,323000000.0
2009-06-12 21:34:00,98.375,98.395,98.375,98.395,174000000.0
2009-06-12 21:35:00,98.395,98.41,98.39,98.4,645800000.0
2009-06-12 21:36:00,98.395,98.405,98.38,98.38,431599997.0
2009-06-12 21:37:00,98.38,98.39,98.38,98.38,218400000.0
2009-06-12 21:38:00,98.38,98.385,98.38,98.38,58200000.0
2009-06-12 21:39:00,98.38,98.38,98.35,98.36,166600000.0
2009-06-12 21:40:00,98.365,98.37,98.35,98.35,176600000.0
2009-06-12 21:41:00,98.35,98.36,98.35,98.35,134800000.0
2009-06-12 21:42:00,98.345,98.365,98.345,98.36,119200000.0
2009-06-12 21:43:00,98.355,98.38,98.345,98.37,151400000.0
2009-06-12 21:44:00,98.36,98.36,98.35,98.35,85400000.0
2009-06-12 21:45:00,98.35,98.35,98.34,98.34,159400000.0
2009-06-12 21:46:00,98.34,98.35,98.34,98.34,168200000.0
2009-06-12 21:47:00,98.34,98.345,98.34,98.345,68600000.0
2009-06-12 21:48:00,98.34,98.34,98.34,98.34,21200000.0
2009-06-12 21:49:00,98.33,98.34,98.33,98.34,72400000.0
2009-06-12 21:50:00,98.33,98.35,98.33,98.33,164200000.0
2009-06-12 21:51:00,98.34,98.36,98.33,98.36,446600000.0
2009-06-12 21:52:00,98.36,98.365,98.355,98.365,60600000.0
2009-06-12 21:53:00,98.35,98.35,98.335,98.335,170600000.0
2009-06-12 21:54:00,98.335,98.35,98.33,98.335,101800000.0
2009-06-12 21:55:00,98.33,98.335,98.325,98.335,64300000.0
2009-06-12 21:56:00,98.335,98.335,98.335,98.335,25800000.0
2009-06-12 21:57:00,98.335,98.35,98.335,98.35,110400000.0
2009-06-12 21:58:00,98.365,98.385,98.36,98.38,182600001.0
2009-06-12 21:59:00,98.375,98.38,98.35,98.37,54600000.0
2009-06-12 22:00:00,98.362,98.369,98.362,98.366,35600000.0
2009-06-12 22:01:00,98.36,98.365,98.355,98.36,35600000.0
2009-06-12 22:02:00,98.36,98.365,98.36,98.36,43000000.0
2009-06-12 22:03:00,98.38,98.42,98.37,98.375,221800001.0
2009-06-12 22:04:00,98.38,98.415,98.38,98.4,62400000.0
2009-06-12 22:05:00,98.4,98.41,98.385,98.385,95600000.0
2009-06-12 22:06:00,98.395,98.4,98.365,98.38,249600001.0
2009-06-12 22:07:00,98.38,98.39,98.37,98.385,232200001.0
2009-06-12 22:08:00,98.39,98.39,98.365,98.365,187000001.0
2009-06-12 22:09:00,98.37,98.385,98.37,98.38,42400000.0
2009-06-12 22:10:00,98.37,98.375,98.37,98.375,83000000.0
2009-06-12 22:11:00,98.375,98.375,98.37,98.37,53200000.0
2009-06-12 22:12:00,98.38,98.38,98.38,98.38,4600000.0
2009-06-12 22:13:00,98.38,98.385,98.37,98.38,149800000.0
2009-06-12 22:14:00,98.38,98.38,98.38,98.38,23000000.0
2009-06-12 22:15:00,98.395,98.4,98.38,98.4,53400000.0
2009-06-12 22:16:00,98.4,98.41,98.395,98.41,82800000.0
2009-06-12 22:17:00,98.4,98.405,98.39,98.4,65000000.0
2009-06-12 22:18:00,98.39,98.39,98.39,98.39,9200000.0
2009-06-12 22:19:00,98.39,98.41,98.385,98.39,144000001.0
2009-06-12 22:20:00,98.395,98.41,98.38,98.38,96200000.0
2009-06-12 22:21:00,98.39,98.39,98.38,98.38,51200000.0
2009-06-12 22:22:00,98.385,98.4,98.37,98.38,135800000.0
2009-06-12 22:23:00,98.38,98.38,98.38,98.38,18400000.0
2009-06-12 22:24:00,98.38,98.38,98.38,98.38,32200000.0
2009-06-12 22:25:00,98.38,98.39,98.37,98.37,101000000.0
2009-06-12 22:26:00,98.38,98.39,98.37,98.37,123000000.0
2009-06-12 22:27:00,98.36,98.36,98.36,98.36,29400000.0
2009-06-12 22:28:00,98.355,98.355,98.35,98.35,27000000.0
2009-06-12 22:29:00,98.35,98.36,98.35,98.355,52800000.0
2009-06-12 22:30:00,98.355,98.36,98.345,98.345,154600000.0
2009-06-12 22:31:00,98.355,98.355,98.34,98.345,143600000.0
2009-06-12 22:32:00,98.345,98.345,98.345,98.345,12400000.0
2009-06-12 22:33:00,98.355,98.36,98.35,98.35,134600000.0
2009-06-12 22:34:00,98.35,98.35,98.35,98.35,13800000.0
2009-06-12 22:35:00,98.345,98.355,98.345,98.355,183800000.0
2009-06-12 22:36:00,98.355,98.38,98.35,98.365,209200000.0
2009-06-12 22:37:00,98.365,98.39,98.365,98.365,62800000.0
2009-06-12 22:38:00,98.395,98.395,98.38,98.38,60800000.0
2009-06-12 22:39:00,98.38,98.38,98.35,98.36,188700000.0
2009-06-12 22:40:00,98.36,98.365,98.35,98.36,107800000.0
2009-06-12 22:41:00,98.365,98.365,98.35,98.355,170600000.0
2009-06-12 22:42:00,98.36,98.365,98.35,98.35,86400000.0
2009-06-12 22:43:00,98.355,98.36,98.355,98.36,11600000.0
2009-06-12 22:44:00,98.36,98.365,98.35,98.35,174400000.0
2009-06-12 22:45:00,98.35,98.365,98.345,98.355,207800001.0
2009-06-12 22:46:00,98.355,98.37,98.355,98.37,28800000.0
2009-06-12 22:47:00,98.36,98.385,98.36,98.365,57400000.0
2009-06-12 22:48:00,98.38,98.39,98.36,98.39,172499999.0
2009-06-12 22:49:00,98.39,98.4,98.365,98.37,115600000.0
2009-06-12 22:50:00,98.385,98.395,98.365,98.37,188800000.0
2009-06-12 22:51:00,98.37,98.385,98.37,98.375,57400000.0
2009-06-12 22:52:00,98.38,98.39,98.365,98.39,42400000.0
2009-06-12 22:53:00,98.385,98.39,98.365,98.38,58600000.0
2009-06-12 22:54:00,98.385,98.4,98.38,98.395,62000000.0
2009-06-12 22:55:00,98.395,98.4,98.385,98.39,60600000.0
2009-06-12 22:56:00,98.4,98.4,98.365,98.38,91800000.0
2009-06-12 22:57:00,98.38,98.4,98.365,98.4,77800000.0
2009-06-12 22:58:00,98.39,98.42,98.375,98.42,46000000.0
2009-06-12 22:59:00,98.415,98.425,98.375,98.41,182000000.0
2009-06-15 00:00:00,98.374,98.374,98.347,98.347,121200000.0
2009-06-15 00:01:00,98.353,98.448,98.353,98.379,121200000.0
2009-06-15 00:02:00,98.378,98.431,98.364,98.375,121200000.0
2009-06-15 00:03:00,98.383,98.451,98.383,98.451,121200000.0
2009-06-15 00:04:00,98.455,98.488,98.438,98.463,121200000.0
2009-06-15 00:05:00,98.468,98.473,98.44,98.448,121200000.0
2009-06-15 00:06:00,98.445,98.445,98.424,98.438,121200000.0
2009-06-15 00:07:00,98.442,98.448,98.434,98.434,121200000.0
2009-06-15 00:08:00,98.439,98.455,98.439,98.455,121200000.0
2009-06-15 00:09:00,98.457,98.457,98.457,98.457,121200000.0
2009-06-15 00:10:00,98.457,98.503,98.453,98.501,121200000.0
2009-06-15 00:11:00,98.499,98.519,98.491,98.501,121200000.0
2009-06-15 00:12:00,98.505,98.506,98.505,98.506,121200000.0
2009-06-15 00:13:00,98.507,98.511,98.507,98.509,121200000.0
2009-06-15 00:14:00,98.513,98.524,98.508,98.517,121200000.0
2009-06-15 00:15:00,98.521,98.544,98.512,98.533,121200000.0
2009-06-15 00:16:00,98.535,98.541,98.535,98.541,121200000.0
2009-06-15 00:17:00,98.548,98.548,98.535,98.539,121200000.0
2009-06-15 00:18:00,98.543,98.546,98.542,98.546,121200000.0
2009-06-15 00:19:00,98.539,98.548,98.538,98.543,121200000.0
2009-06-15 00:20:00,98.542,98.547,98.536,98.536,121200000.0
2009-06-15 00:21:00,98.532,98.539,98.532,98.539,121200000.0
2009-06-15 00:22:00,98.535,98.541,98.535,98.541,121200000.0
2009-06-15 00:23:00,98.538,98.539,98.535,98.535,121200000.0
2009-06-15 00:24:00,98.538,98.538,98.508,98.518,121200000.0
2009-06-15 00:25:00,98.513,98.513,98.513,98.513,121200000.0
2009-06-15 00:27:00,98.519,98.534,98.518,98.529,121200000.0
2009-06-15 00:28:00,98.532,98.537,98.526,98.535,121200000.0
2009-06-15 00:29:00,98.532,98.532,98.515,98.521,121200000.0
2009-06-15 00:30:00,98.511,98.514,98.503,98.503,121200000.0
2009-06-15 00:31:00,98.51,98.523,98.51,98.52,121200000.0
2009-06-15 00:32:00,98.521,98.523,98.51,98.51,121200000.0
2009-06-15 00:33:00,98.508,98.508,98.506,98.507,121200000.0
2009-06-15 00:34:00,98.502,98.511,98.495,98.511,121200000.0
2009-06-15 00:35:00,98.509,98.513,98.509,98.512,121200000.0
2009-06-15 00:36:00,98.511,98.512,98.505,98.505,121200000.0
2009-06-15 00:37:00,98.502,98.511,98.5,98.505,121200000.0
2009-06-15 00:38:00,98.502,98.502,98.499,98.502,121200000.0
2009-06-15 00:40:00,98.489,98.494,98.464,98.47,121200000.0
2009-06-15 00:41:00,98.467,98.469,98.444,98.445,121200000.0
2009-06-15 00:42:00,98.449,98.456,98.442,98.445,121200000.0
2009-06-15 00:43:00,98.442,98.442,98.394,98.398,121200000.0
2009-06-15 00:44:00,98.403,98.405,98.395,98.401,121200000.0
2009-06-15 00:45:00,98.407,98.407,98.395,98.398,121200000.0
2009-06-15 00:46:00,98.397,98.407,98.387,98.387,121200000.0
2009-06-15 00:47:00,98.382,98.382,98.358,98.365,121200000.0
2009-06-15 00:48:00,98.366,98.382,98.366,98.382,121200000.0
2009-06-15 00:49:00,98.378,98.383,98.375,98.378,121200000.0
2009-06-15 00:50:00,98.381,98.401,98.381,98.387,121200000.0
2009-06-15 00:51:00,98.388,98.393,98.388,98.393,121200000.0
2009-06-15 00:53:00,98.391,98.396,98.391,98.391,121200000.0
2009-06-15 00:55:00,98.386,98.401,98.386,98.401,121200000.0
2009-06-15 00:56:00,98.403,98.403,98.403,98.403,121200000.0
2009-06-15 00:57:00,98.406,98.466,98.394,98.459,121200000.0
2009-06-15 00:58:00,98.453,98.453,98.391,98.391,121200000.0
2009-06-15 00:59:00,98.389,98.435,98.389,98.414,121200000.0
2009-06-15 01:00:00,98.41,98.415,98.41,98.415,121200000.0
2009-06-15 01:01:00,98.43,98.43,98.412,98.412,121200000.0
2009-06-15 01:02:00,98.417,98.417,98.399,98.4,121200000.0
2009-06-15 01:03:00,98.403,98.417,98.385,98.409,121200000.0
2009-06-15 01:04:00,98.414,98.419,98.409,98.418,121200000.0
2009-06-15 01:05:00,98.421,98.423,98.409,98.41,121200000.0
2009-06-15 01:06:00,98.409,98.42,98.409,98.418,121200000.0
2009-06-15 01:07:00,98.417,98.417,98.404,98.404,121200000.0
2009-06-15 01:08:00,98.408,98.408,98.401,98.405,121200000.0
2009-06-15 01:09:00,98.406,98.412,98.375,98.397,121200000.0
2009-06-15 01:10:00,98.393,98.394,98.389,98.389,121200000.0
2009-06-15 01:11:00,98.385,98.385,98.385,98.385,121200000.0
2009-06-15 01:12:00,98.379,98.379,98.37,98.374,121200000.0
2009-06-15 01:13:00,98.37,98.383,98.365,98.379,121200000.0
2009-06-15 01:14:00,98.375,98.384,98.372,98.384,121200000.0
2009-06-15 01:15:00,98.381,98.384,98.381,98.384,121200000.0
2009-06-15 01:16:00,98.379,98.379,98.374,98.374,121200000.0
2009-06-15 01:17:00,98.36,98.365,98.36,98.365,121200000.0
2009-06-15 01:18:00,98.369,98.369,98.363,98.368,121200000.0
2009-06-15 01:20:00,98.365,98.368,98.363,98.368,121200000.0
2009-06-15 01:21:00,98.369,98.369,98.364,98.367,121200000.0
2009-06-15 01:22:00,98.373,98.373,98.373,98.373,121200000.0
2009-06-15 01:23:00,98.367,98.368,98.363,98.363,121200000.0
2009-06-15 01:24:00,98.367,98.386,98.363,98.378,121200000.0
2009-06-15 01:25:00,98.373,98.373,98.363,98.368,121200000.0
2009-06-15 01:26:00,98.372,98.373,98.372,98.372,121200000.0
2009-06-15 01:27:00,98.37,98.37,98.368,98.368,121200000.0
2009-06-15 01:28:00,98.362,98.362,98.353,98.36,121200000.0
2009-06-15 01:29:00,98.365,98.38,98.365,98.365,121200000.0
2009-06-15 01:30:00,98.378,98.378,98.364,98.364,121200000.0
2009-06-15 01:31:00,98.363,98.373,98.355,98.373,121200000.0
2009-06-15 01:32:00,98.375,98.39,98.374,98.39,121200000.0
2009-06-15 01:33:00,98.391,98.443,98.388,98.427,121200000.0
2009-06-15 01:34:00,98.426,98.426,98.402,98.424,121200000.0
2009-06-15 01:35:00,98.426,98.438,98.42,98.423,121200000.0
2009-06-15 01:36:00,98.427,98.429,98.427,98.429,121200000.0
2009-06-15 01:37:00,98.411,98.416,98.377,98.39,121200000.0
2009-06-15 01:38:00,98.383,98.387,98.367,98.384,121200000.0
2009-06-15 01:39:00,98.383,98.383,98.379,98.379,121200000.0
2009-06-15 01:40:00,98.376,98.389,98.368,98.374,121200000.0
2009-06-15 01:41:00,98.372,98.394,98.37,98.385,121200000.0
2009-06-15 01:42:00,98.384,98.396,98.368,98.384,121200000.0
2009-06-15 01:43:00,98.382,98.405,98.38,98.399,121200000.0
2009-06-15 01:44:00,98.406,98.423,98.402,98.418,121200000.0
2009-06-15 01:45:00,98.422,98.426,98.422,98.423,121200000.0
2009-06-15 01:46:00,98.426,98.431,98.424,98.431,121200000.0
2009-06-15 01:47:00,98.428,98.44,98.428,98.429,121200000.0
2009-06-15 01:48:00,98.432,98.436,98.419,98.433,121200000.0
2009-06-15 01:49:00,98.435,98.458,98.429,98.433,121200000.0
2009-06-15 01:50:00,98.432,98.443,98.419,98.424,121200000.0
2009-06-15 01:51:00,98.426,98.438,98.426,98.438,121200000.0
2009-06-15 01:52:00,98.437,98.437,98.424,98.425,121200000.0
2009-06-15 01:53:00,98.424,98.429,98.405,98.412,121200000.0
2009-06-15 01:54:00,98.407,98.412,98.398,98.404,121200000.0
2009-06-15 01:55:00,98.407,98.407,98.404,98.404,121200000.0
2009-06-15 01:56:00,98.399,98.404,98.381,98.393,121200000.0
2009-06-15 01:57:00,98.395,98.405,98.393,98.403,121200000.0
2009-06-15 01:58:00,98.403,98.403,98.403,98.403,121200000.0
2009-06-15 01:59:00,98.409,98.424,98.409,98.42,121200000.0
2009-06-15 02:00:00,98.422,98.459,98.398,98.398,121200000.0
2009-06-15 02:01:00,98.4,98.411,98.395,98.411,121200000.0
2009-06-15 02:02:00,98.412,98.415,98.391,98.395,121200000.0
2009-06-15 02:03:00,98.398,98.428,98.398,98.419,121200000.0
2009-06-15 02:04:00,98.42,98.42,98.389,98.394,121200000.0
2009-06-15 02:05:00,98.392,98.392,98.381,98.388,121200000.0
2009-06-15 02:06:00,98.389,98.395,98.339,98.345,121200000.0
2009-06-15 02:07:00,98.35,98.358,98.33,98.338,121200000.0
2009-06-15 02:08:00,98.335,98.362,98.331,98.339,121200000.0
2009-06-15 02:09:00,98.344,98.359,98.315,98.315,121200000.0
2009-06-15 02:10:00,98.314,98.341,98.28,98.305,121200000.0
2009-06-15 02:11:00,98.307,98.317,98.226,98.277,121200000.0
2009-06-15 02:12:00,98.27,98.27,98.253,98.253,121200000.0
2009-06-15 02:13:00,98.255,98.299,98.245,98.245,121200000.0
2009-06-15 02:14:00,98.239,98.243,98.218,98.218,121200000.0
2009-06-15 02:15:00,98.219,98.219,98.143,98.198,121200000.0
2009-06-15 02:16:00,98.199,98.228,98.188,98.219,121200000.0
2009-06-15 02:17:00,98.22,98.238,98.19,98.204,121200000.0
2009-06-15 02:18:00,98.204,98.218,98.202,98.214,121200000.0
2009-06-15 02:19:00,98.216,98.227,98.207,98.208,121200000.0
2009-06-15 02:20:00,98.204,98.204,98.17,98.171,121200000.0
2009-06-15 02:21:00,98.171,98.172,98.146,98.151,121200000.0
2009-06-15 02:22:00,98.152,98.172,98.149,98.164,121200000.0
2009-06-15 02:23:00,98.165,98.173,98.158,98.168,121200000.0
2009-06-15 02:24:00,98.166,98.169,98.123,98.131,121200000.0
2009-06-15 02:25:00,98.127,98.131,98.102,98.119,121200000.0
2009-06-15 02:26:00,98.12,98.127,98.109,98.124,121200000.0
2009-06-15 02:27:00,98.123,98.145,98.123,98.132,121200000.0
2009-06-15 02:28:00,98.134,98.16,98.134,98.156,121200000.0
2009-06-15 02:29:00,98.162,98.167,98.129,98.144,121200000.0
2009-06-15 02:30:00,98.141,98.141,98.128,98.134,121200000.0
2009-06-15 02:31:00,98.131,98.165,98.128,98.165,121200000.0
2009-06-15 02:32:00,98.165,98.183,98.162,98.178,121200000.0
2009-06-15 02:33:00,98.179,98.18,98.168,98.168,121200000.0
2009-06-15 02:34:00,98.171,98.188,98.171,98.188,121200000.0
2009-06-15 02:35:00,98.185,98.185,98.128,98.128,121200000.0
2009-06-15 02:36:00,98.13,98.133,98.112,98.118,121200000.0
2009-06-15 02:37:00,98.119,98.14,98.119,98.14,121200000.0
2009-06-15 02:38:00,98.141,98.171,98.141,98.171,121200000.0
2009-06-15 02:39:00,98.167,98.173,98.156,98.162,121200000.0
2009-06-15 02:40:00,98.167,98.177,98.137,98.137,121200000.0
2009-06-15 02:41:00,98.139,98.165,98.139,98.165,121200000.0
2009-06-15 02:42:00,98.171,98.178,98.166,98.178,121200000.0
2009-06-15 02:43:00,98.182,98.205,98.181,98.203,121200000.0
2009-06-15 02:44:00,98.201,98.202,98.171,98.195,121200000.0
2009-06-15 02:45:00,98.2,98.218,98.2,98.214,121200000.0
2009-06-15 02:46:00,98.218,98.227,98.196,98.214,121200000.0
2009-06-15 02:47:00,98.216,98.221,98.168,98.169,121200000.0
2009-06-15 02:48:00,98.166,98.19,98.163,98.187,121200000.0
2009-06-15 02:49:00,98.182,98.182,98.157,98.157,121200000.0
2009-06-15 02:50:00,98.155,98.158,98.123,98.125,121200000.0
2009-06-15 02:51:00,98.128,98.145,98.127,98.141,121200000.0
2009-06-15 02:52:00,98.137,98.166,98.137,98.166,121200000.0
2009-06-15 02:53:00,98.162,98.175,98.153,98.173,121200000.0
2009-06-15 02:54:00,98.178,98.22,98.168,98.207,121200000.0
2009-06-15 02:55:00,98.205,98.205,98.164,98.175,121200000.0
2009-06-15 02:56:00,98.17,98.192,98.167,98.184,121200000.0
2009-06-15 02:57:00,98.185,98.203,98.185,98.187,121200000.0
2009-06-15 02:58:00,98.186,98.188,98.166,98.176,121200000.0
2009-06-15 02:59:00,98.174,98.196,98.174,98.188,121200000.0
2009-06-15 03:00:00,98.187,98.187,98.169,98.183,121200000.0
2009-06-15 03:01:00,98.182,98.208,98.182,98.194,121200000.0
2009-06-15 03:02:00,98.197,98.198,98.187,98.188,121200000.0
2009-06-15 03:03:00,98.186,98.191,98.185,98.185,121200000.0
2009-06-15 03:04:00,98.184,98.188,98.177,98.177,121200000.0
2009-06-15 03:05:00,98.178,98.185,98.175,98.181,121200000.0
2009-06-15 03:06:00,98.18,98.197,98.177,98.193,121200000.0
2009-06-15 03:07:00,98.197,98.222,98.188,98.217,121200000.0
2009-06-15 03:08:00,98.213,98.269,98.2,98.263,121200000.0
2009-06-15 03:09:00,98.264,98.303,98.264,98.298,121200000.0
2009-06-15 03:10:00,98.295,98.308,98.281,98.288,121200000.0
2009-06-15 03:11:00,98.285,98.285,98.273,98.273,121200000.0
2009-06-15 03:12:00,98.277,98.282,98.261,98.282,121200000.0
2009-06-15 03:13:00,98.279,98.279,98.257,98.264,121200000.0
2009-06-15 03:14:00,98.263,98.267,98.257,98.259,121200000.0
2009-06-15 03:15:00,98.256,98.271,98.248,98.258,121200000.0
2009-06-15 03:16:00,98.255,98.271,98.255,98.258,121200000.0
2009-06-15 03:17:00,98.255,98.258,98.247,98.249,121200000.0
2009-06-15 03:18:00,98.248,98.252,98.234,98.252,121200000.0
2009-06-15 03:19:00,98.251,98.253,98.247,98.253,121200000.0
2009-06-15 03:20:00,98.247,98.247,98.236,98.237,121200000.0
2009-06-15 03:21:00,98.236,98.238,98.218,98.232,121200000.0
2009-06-15 03:22:00,98.231,98.236,98.224,98.226,121200000.0
2009-06-15 03:23:00,98.227,98.229,98.223,98.226,121200000.0
2009-06-15 03:24:00,98.227,98.252,98.227,98.249,121200000.0
2009-06-15 03:25:00,98.25,98.28,98.25,98.279,121200000.0
2009-06-15 03:26:00,98.28,98.295,98.267,98.278,121200000.0
2009-06-15 03:27:00,98.279,98.308,98.279,98.302,121200000.0
2009-06-15 03:28:00,98.3,98.308,98.299,98.304,121200000.0
2009-06-15 03:29:00,98.303,98.308,98.295,98.305,121200000.0
2009-06-15 03:30:00,98.302,98.311,98.294,98.301,121200000.0
2009-06-15 03:31:00,98.299,98.299,98.271,98.283,121200000.0
2009-06-15 03:32:00,98.284,98.284,98.272,98.272,121200000.0
2009-06-15 03:33:00,98.272,98.272,98.255,98.259,121200000.0
2009-06-15 03:34:00,98.265,98.308,98.265,98.301,121200000.0
2009-06-15 03:35:00,98.298,98.318,98.298,98.308,121200000.0
2009-06-15 03:36:00,98.308,98.308,98.299,98.299,121200000.0
2009-06-15 03:37:00,98.3,98.302,98.278,98.288,121200000.0
2009-06-15 03:38:00,98.292,98.298,98.288,98.294,121200000.0
2009-06-15 03:39:00,98.295,98.315,98.29,98.29,121200000.0
2009-06-15 03:40:00,98.294,98.328,98.294,98.322,121200000.0
2009-06-15 03:41:00,98.327,98.361,98.318,98.348,121200000.0
2009-06-15 03:42:00,98.35,98.366,98.345,98.362,121200000.0
2009-06-15 03:43:00,98.36,98.36,98.317,98.332,121200000.0
2009-06-15 03:44:00,98.33,98.33,98.318,98.318,121200000.0
2009-06-15 03:45:00,98.323,98.342,98.318,98.342,121200000.0
2009-06-15 03:46:00,98.343,98.343,98.308,98.312,121200000.0
2009-06-15 03:47:00,98.318,98.331,98.312,98.327,121200000.0
2009-06-15 03:48:00,98.325,98.333,98.323,98.331,121200000.0
2009-06-15 03:49:00,98.329,98.332,98.319,98.319,121200000.0
2009-06-15 03:50:00,98.315,98.346,98.315,98.338,121200000.0
2009-06-15 03:51:00,98.339,98.358,98.339,98.348,121200000.0
2009-06-15 03:52:00,98.346,98.358,98.342,98.358,121200000.0
2009-06-15 03:53:00,98.356,98.356,98.331,98.349,121200000.0
2009-06-15 03:54:00,98.35,98.361,98.347,98.349,121200000.0
2009-06-15 03:55:00,98.348,98.359,98.328,98.359,121200000.0
2009-06-15 03:56:00,98.358,98.364,98.352,98.353,121200000.0
2009-06-15 03:57:00,98.357,98.357,98.347,98.348,121200000.0
2009-06-15 03:58:00,98.346,98.351,98.338,98.351,121200000.0
2009-06-15 03:59:00,98.347,98.372,98.347,98.368,121200000.0
2009-06-15 04:00:00,98.363,98.363,98.31,98.318,121200000.0
2009-06-15 04:01:00,98.319,98.335,98.318,98.335,121200000.0
2009-06-15 04:02:00,98.333,98.336,98.32,98.336,121200000.0
2009-06-15 04:03:00,98.334,98.337,98.312,98.325,121200000.0
2009-06-15 04:04:00,98.326,98.336,98.325,98.329,121200000.0
2009-06-15 04:05:00,98.328,98.331,98.325,98.325,121200000.0
2009-06-15 04:06:00,98.327,98.327,98.318,98.322,121200000.0
2009-06-15 04:07:00,98.323,98.323,98.312,98.312,121200000.0
2009-06-15 04:08:00,98.311,98.312,98.311,98.312,121200000.0
2009-06-15 04:09:00,98.313,98.314,98.312,98.313,121200000.0
2009-06-15 04:10:00,98.318,98.318,98.308,98.312,121200000.0
2009-06-15 04:11:00,98.309,98.316,98.309,98.315,121200000.0
2009-06-15 04:12:00,98.314,98.316,98.306,98.308,121200000.0
2009-06-15 04:13:00,98.309,98.312,98.281,98.281,121200000.0
2009-06-15 04:14:00,98.285,98.285,98.26,98.264,121200000.0
2009-06-15 04:15:00,98.267,98.278,98.267,98.275,121200000.0
2009-06-15 04:16:00,98.276,98.278,98.274,98.274,121200000.0
2009-06-15 04:17:00,98.273,98.278,98.273,98.278,121200000.0
2009-06-15 04:18:00,98.275,98.278,98.248,98.255,121200000.0
2009-06-15 04:19:00,98.26,98.279,98.26,98.279,121200000.0
2009-06-15 04:20:00,98.276,98.285,98.275,98.285,121200000.0
2009-06-15 04:21:00,98.288,98.298,98.287,98.295,121200000.0
2009-06-15 04:22:00,98.301,98.302,98.297,98.298,121200000.0
2009-06-15 04:23:00,98.31,98.31,98.29,98.297,121200000.0
2009-06-15 04:24:00,98.296,98.296,98.288,98.288,121200000.0
2009-06-15 04:25:00,98.291,98.291,98.25,98.25,121200000.0
2009-06-15 04:26:00,98.266,98.27,98.266,98.27,121200000.0
2009-06-15 04:27:00,98.288,98.31,98.286,98.288,121200000.0
2009-06-15 04:28:00,98.26,98.29,98.26,98.29,121200000.0
2009-06-15 04:29:00,98.292,98.297,98.289,98.292,121200000.0
2009-06-15 04:30:00,98.291,98.297,98.289,98.289,121200000.0
2009-06-15 04:31:00,98.289,98.295,98.289,98.293,121200000.0
2009-06-15 04:32:00,98.289,98.289,98.289,98.289,121200000.0
2009-06-15 04:33:00,98.288,98.296,98.288,98.296,121200000.0
2009-06-15 04:34:00,98.295,98.298,98.291,98.293,121200000.0
2009-06-15 04:35:00,98.294,98.301,98.29,98.301,121200000.0
2009-06-15 04:36:00,98.295,98.295,98.295,98.295,121200000.0
2009-06-15 04:37:00,98.29,98.29,98.259,98.259,121200000.0
2009-06-15 04:38:00,98.258,98.262,98.258,98.258,121200000.0
2009-06-15 04:39:00,98.255,98.269,98.252,98.268,121200000.0
2009-06-15 04:40:00,98.267,98.267,98.262,98.264,121200000.0
2009-06-15 04:41:00,98.268,98.268,98.258,98.259,121200000.0
2009-06-15 04:42:00,98.26,98.26,98.253,98.258,121200000.0
2009-06-15 04:43:00,98.253,98.253,98.249,98.249,121200000.0
2009-06-15 04:44:00,98.248,98.248,98.238,98.241,121200000.0
2009-06-15 04:45:00,98.239,98.239,98.233,98.233,121200000.0
2009-06-15 04:46:00,98.237,98.241,98.235,98.241,121200000.0
2009-06-15 04:47:00,98.247,98.248,98.243,98.248,121200000.0
2009-06-15 04:48:00,98.247,98.247,98.241,98.242,121200000.0
2009-06-15 04:49:00,98.24,98.24,98.229,98.233,121200000.0
2009-06-15 04:50:00,98.235,98.246,98.235,98.246,121200000.0
2009-06-15 04:51:00,98.245,98.256,98.242,98.248,121200000.0
2009-06-15 04:52:00,98.252,98.252,98.231,98.231,121200000.0
2009-06-15 04:53:00,98.233,98.233,98.222,98.233,121200000.0
2009-06-15 04:54:00,98.234,98.236,98.228,98.228,121200000.0
2009-06-15 04:55:00,98.233,98.24,98.219,98.228,121200000.0
2009-06-15 04:56:00,98.234,98.234,98.233,98.233,121200000.0
2009-06-15 04:57:00,98.232,98.237,98.229,98.237,121200000.0
2009-06-15 04:58:00,98.238,98.238,98.228,98.232,121200000.0
2009-06-15 04:59:00,98.236,98.259,98.235,98.258,121200000.0
2009-06-15 05:00:00,98.257,98.265,98.246,98.255,121200000.0
2009-06-15 05:01:00,98.258,98.259,98.238,98.245,121200000.0
2009-06-15 05:02:00,98.244,98.255,98.244,98.249,121200000.0
2009-06-15 05:03:00,98.252,98.256,98.252,98.253,121200000.0
2009-06-15 05:04:00,98.255,98.257,98.249,98.249,121200000.0
2009-06-15 05:05:00,98.252,98.252,98.248,98.248,121200000.0
2009-06-15 05:06:00,98.249,98.249,98.248,98.249,121200000.0
2009-06-15 05:07:00,98.251,98.254,98.238,98.242,121200000.0
2009-06-15 05:08:00,98.243,98.267,98.243,98.264,121200000.0
2009-06-15 05:09:00,98.261,98.268,98.261,98.268,121200000.0
2009-06-15 05:10:00,98.26,98.26,98.26,98.26,121200000.0
2009-06-15 05:11:00,98.268,98.27,98.24,98.27,121200000.0
2009-06-15 05:13:00,98.246,98.256,98.24,98.256,121200000.0
2009-06-15 05:14:00,98.261,98.266,98.258,98.258,121200000.0
2009-06-15 05:15:00,98.26,98.266,98.258,98.265,121200000.0
2009-06-15 05:16:00,98.264,98.265,98.259,98.261,121200000.0
2009-06-15 05:17:00,98.269,98.269,98.26,98.268,121200000.0
2009-06-15 05:18:00,98.265,98.265,98.258,98.258,121200000.0
2009-06-15 05:19:00,98.254,98.258,98.247,98.247,121200000.0
2009-06-15 05:20:00,98.251,98.259,98.251,98.257,121200000.0
2009-06-15 05:21:00,98.258,98.258,98.258,98.258,121200000.0
2009-06-15 05:22:00,98.263,98.274,98.263,98.273,121200000.0
2009-06-15 05:23:00,98.272,98.305,98.266,98.305,121200000.0
2009-06-15 05:24:00,98.308,98.308,98.299,98.305,121200000.0
2009-06-15 05:25:00,98.304,98.308,98.302,98.304,121200000.0
2009-06-15 05:26:00,98.303,98.33,98.302,98.321,121200000.0
2009-06-15 05:27:00,98.316,98.316,98.299,98.313,121200000.0
2009-06-15 05:28:00,98.312,98.318,98.309,98.309,121200000.0
2009-06-15 05:29:00,98.303,98.306,98.276,98.302,121200000.0
2009-06-15 05:30:00,98.299,98.299,98.295,98.299,121200000.0
2009-06-15 05:31:00,98.294,98.299,98.292,98.298,121200000.0
2009-06-15 05:32:00,98.304,98.313,98.299,98.313,121200000.0
2009-06-15 05:33:00,98.309,98.312,98.301,98.301,121200000.0
2009-06-15 05:34:00,98.298,98.298,98.281,98.289,121200000.0
2009-06-15 05:35:00,98.288,98.292,98.288,98.292,121200000.0
2009-06-15 05:36:00,98.291,98.295,98.278,98.279,121200000.0
2009-06-15 05:37:00,98.282,98.283,98.278,98.283,121200000.0
2009-06-15 05:38:00,98.282,98.283,98.271,98.283,121200000.0
2009-06-15 05:39:00,98.28,98.28,98.267,98.267,121200000.0
2009-06-15 05:40:00,98.269,98.269,98.269,98.269,121200000.0
2009-06-15 05:41:00,98.267,98.269,98.258,98.259,121200000.0
2009-06-15 05:42:00,98.258,98.282,98.258,98.282,121200000.0
2009-06-15 05:43:00,98.285,98.286,98.269,98.274,121200000.0
2009-06-15 05:44:00,98.271,98.284,98.271,98.275,121200000.0
2009-06-15 05:45:00,98.278,98.295,98.276,98.285,121200000.0
2009-06-15 05:46:00,98.288,98.298,98.287,98.293,121200000.0
2009-06-15 05:47:00,98.29,98.295,98.286,98.292,121200000.0
2009-06-15 05:48:00,98.293,98.293,98.288,98.291,121200000.0
2009-06-15 05:49:00,98.286,98.293,98.286,98.292,121200000.0
2009-06-15 05:50:00,98.298,98.298,98.292,98.295,121200000.0
2009-06-15 05:51:00,98.296,98.296,98.291,98.294,121200000.0
2009-06-15 05:52:00,98.293,98.306,98.29,98.298,121200000.0
2009-06-15 05:53:00,98.301,98.308,98.301,98.303,121200000.0
2009-06-15 05:54:00,98.301,98.301,98.298,98.298,121200000.0
2009-06-15 05:55:00,98.298,98.303,98.295,98.295,121200000.0
2009-06-15 05:56:00,98.298,98.302,98.286,98.302,121200000.0
2009-06-15 05:57:00,98.301,98.305,98.293,98.302,121200000.0
2009-06-15 05:58:00,98.3,98.303,98.295,98.302,121200000.0
2009-06-15 05:59:00,98.298,98.305,98.298,98.303,121200000.0
2009-06-15 06:00:00,98.307,98.307,98.299,98.303,121200000.0
2009-06-15 06:01:00,98.304,98.304,98.298,98.302,121200000.0
2009-06-15 06:02:00,98.298,98.307,98.298,98.304,121200000.0
2009-06-15 06:03:00,98.3,98.309,98.297,98.303,121200000.0
2009-06-15 06:04:00,98.306,98.306,98.297,98.298,121200000.0
2009-06-15 06:05:00,98.295,98.298,98.284,98.288,121200000.0
2009-06-15 06:06:00,98.288,98.288,98.281,98.281,121200000.0
2009-06-15 06:07:00,98.277,98.278,98.273,98.275,121200000.0
2009-06-15 06:08:00,98.273,98.278,98.273,98.274,121200000.0
2009-06-15 06:09:00,98.272,98.284,98.272,98.284,121200000.0
2009-06-15 06:10:00,98.287,98.294,98.287,98.292,121200000.0
2009-06-15 06:11:00,98.29,98.29,98.29,98.29,121200000.0
2009-06-15 06:12:00,98.266,98.307,98.266,98.302,121200000.0
2009-06-15 06:13:00,98.303,98.318,98.303,98.315,121200000.0
2009-06-15 06:14:00,98.314,98.319,98.307,98.318,121200000.0
2009-06-15 06:15:00,98.319,98.338,98.319,98.338,121200000.0
2009-06-15 06:16:00,98.339,98.358,98.338,98.352,121200000.0
2009-06-15 06:17:00,98.354,98.354,98.328,98.331,121200000.0
2009-06-15 06:18:00,98.336,98.338,98.328,98.337,121200000.0
2009-06-15 06:19:00,98.306,98.338,98.306,98.332,121200000.0
2009-06-15 06:20:00,98.328,98.328,98.327,98.328,121200000.0
2009-06-15 06:21:00,98.325,98.326,98.325,98.326,121200000.0
2009-06-15 06:22:00,98.316,98.334,98.316,98.328,121200000.0
2009-06-15 06:23:00,98.334,98.336,98.323,98.328,121200000.0
2009-06-15 06:24:00,98.329,98.329,98.327,98.328,121200000.0
2009-06-15 06:25:00,98.326,98.328,98.326,98.328,121200000.0
2009-06-15 06:26:00,98.333,98.333,98.31,98.317,121200000.0
2009-06-15 06:27:00,98.317,98.327,98.317,98.322,121200000.0
2009-06-15 06:28:00,98.326,98.338,98.317,98.332,121200000.0
2009-06-15 06:29:00,98.3,98.35,98.3,98.338,121200000.0
2009-06-15 06:30:00,98.336,98.353,98.333,98.348,121200000.0
2009-06-15 06:31:00,98.344,98.347,98.338,98.341,121200000.0
2009-06-15 06:32:00,98.339,98.34,98.335,98.34,121200000.0
2009-06-15 06:33:00,98.326,98.337,98.326,98.337,121200000.0
2009-06-15 06:34:00,98.332,98.338,98.327,98.328,121200000.0
2009-06-15 06:35:00,98.327,98.329,98.325,98.328,121200000.0
2009-06-15 06:36:00,98.325,98.338,98.3,98.338,121200000.0
2009-06-15 06:37:00,98.331,98.331,98.305,98.305,121200000.0
2009-06-15 06:38:00,98.308,98.312,98.308,98.312,121200000.0
2009-06-15 06:39:00,98.304,98.304,98.304,98.304,121200000.0
2009-06-15 06:40:00,98.303,98.305,98.302,98.305,121200000.0
2009-06-15 06:41:00,98.302,98.308,98.289,98.308,121200000.0
2009-06-15 06:42:00,98.313,98.323,98.313,98.314,121200000.0
2009-06-15 06:43:00,98.31,98.317,98.305,98.317,121200000.0
2009-06-15 06:44:00,98.301,98.317,98.301,98.314,121200000.0
2009-06-15 06:45:00,98.315,98.317,98.308,98.308,121200000.0
2009-06-15 06:46:00,98.312,98.312,98.305,98.306,121200000.0
2009-06-15 06:47:00,98.307,98.308,98.307,98.308,121200000.0
2009-06-15 06:48:00,98.31,98.313,98.293,98.313,121200000.0
2009-06-15 06:49:00,98.317,98.319,98.309,98.317,121200000.0
2009-06-15 06:50:00,98.318,98.331,98.315,98.329,121200000.0
2009-06-15 06:51:00,98.327,98.36,98.324,98.345,121200000.0
2009-06-15 06:52:00,98.346,98.349,98.341,98.344,121200000.0
2009-06-15 06:53:00,98.331,98.354,98.306,98.346,121200000.0
2009-06-15 06:54:00,98.351,98.388,98.35,98.372,121200000.0
2009-06-15 06:55:00,98.374,98.386,98.363,98.383,121200000.0
2009-06-15 06:56:00,98.379,98.387,98.371,98.371,121200000.0
2009-06-15 06:57:00,98.374,98.387,98.368,98.387,121200000.0
2009-06-15 06:58:00,98.386,98.399,98.385,98.393,121200000.0
2009-06-15 06:59:00,98.388,98.393,98.38,98.388,121200000.0
2009-06-15 07:00:00,98.391,98.399,98.391,98.393,121200000.0
2009-06-15 07:01:00,98.389,98.409,98.369,98.381,121200000.0
2009-06-15 07:02:00,98.378,98.383,98.377,98.377,121200000.0
2009-06-15 07:03:00,98.377,98.383,98.375,98.383,121200000.0
2009-06-15 07:04:00,98.385,98.39,98.385,98.388,121200000.0
2009-06-15 07:05:00,98.387,98.387,98.381,98.381,121200000.0
2009-06-15 07:06:00,98.378,98.386,98.37,98.376,121200000.0
2009-06-15 07:07:00,98.378,98.382,98.37,98.374,121200000.0
2009-06-15 07:08:00,98.371,98.38,98.368,98.376,121200000.0
2009-06-15 07:09:00,98.375,98.384,98.375,98.383,121200000.0
2009-06-15 07:10:00,98.384,98.387,98.378,98.378,121200000.0
2009-06-15 07:11:00,98.381,98.386,98.371,98.375,121200000.0
2009-06-15 07:12:00,98.374,98.384,98.371,98.384,121200000.0
2009-06-15 07:13:00,98.381,98.381,98.37,98.378,121200000.0
2009-06-15 07:14:00,98.38,98.383,98.38,98.382,121200000.0
2009-06-15 07:15:00,98.38,98.38,98.367,98.369,121200000.0
2009-06-15 07:16:00,98.368,98.369,98.358,98.362,121200000.0
2009-06-15 07:17:00,98.362,98.363,98.353,98.353,121200000.0
2009-06-15 07:18:00,98.351,98.351,98.337,98.345,121200000.0
2009-06-15 07:19:00,98.348,98.371,98.348,98.369,121200000.0
2009-06-15 07:20:00,98.371,98.373,98.364,98.368,121200000.0
2009-06-15 07:21:00,98.368,98.373,98.367,98.373,121200000.0
2009-06-15 07:22:00,98.356,98.371,98.356,98.369,121200000.0
2009-06-15 07:23:00,98.372,98.378,98.366,98.378,121200000.0
2009-06-15 07:24:00,98.377,98.38,98.377,98.38,121200000.0
2009-06-15 07:25:00,98.382,98.382,98.371,98.374,121200000.0
2009-06-15 07:26:00,98.379,98.413,98.378,98.411,121200000.0
2009-06-15 07:27:00,98.412,98.43,98.409,98.414,121200000.0
2009-06-15 07:28:00,98.41,98.418,98.408,98.418,121200000.0
2009-06-15 07:29:00,98.419,98.43,98.418,98.424,121200000.0
2009-06-15 07:30:00,98.427,98.43,98.418,98.418,121200000.0
2009-06-15 07:31:00,98.421,98.427,98.413,98.413,121200000.0
2009-06-15 07:32:00,98.412,98.412,98.378,98.388,121200000.0
2009-06-15 07:33:00,98.385,98.414,98.385,98.408,121200000.0
2009-06-15 07:34:00,98.407,98.42,98.397,98.415,121200000.0
2009-06-15 07:35:00,98.415,98.438,98.415,98.431,121200000.0
2009-06-15 07:36:00,98.433,98.436,98.424,98.431,121200000.0
2009-06-15 07:37:00,98.434,98.435,98.427,98.432,121200000.0
2009-06-15 07:38:00,98.438,98.439,98.438,98.439,121200000.0
2009-06-15 07:39:00,98.444,98.445,98.426,98.428,121200000.0
2009-06-15 07:40:00,98.431,98.432,98.417,98.421,121200000.0
2009-06-15 07:41:00,98.418,98.437,98.418,98.428,121200000.0
2009-06-15 07:42:00,98.429,98.438,98.428,98.429,121200000.0
2009-06-15 07:43:00,98.431,98.473,98.428,98.472,121200000.0
2009-06-15 07:44:00,98.468,98.499,98.455,98.496,121200000.0
2009-06-15 07:45:00,98.495,98.495,98.438,98.464,121200000.0
2009-06-15 07:46:00,98.465,98.468,98.431,98.444,121200000.0
2009-06-15 07:47:00,98.442,98.457,98.436,98.456,121200000.0
2009-06-15 07:48:00,98.455,98.469,98.455,98.462,121200000.0
2009-06-15 07:49:00,98.461,98.465,98.457,98.464,121200000.0
2009-06-15 07:50:00,98.463,98.466,98.461,98.465,121200000.0
2009-06-15 07:51:00,98.466,98.483,98.466,98.478,121200000.0
2009-06-15 07:52:00,98.479,98.495,98.474,98.488,121200000.0
2009-06-15 07:53:00,98.492,98.499,98.479,98.479,121200000.0
2009-06-15 07:54:00,98.482,98.482,98.459,98.468,121200000.0
2009-06-15 07:55:00,98.469,98.485,98.469,98.479,121200000.0
2009-06-15 07:56:00,98.48,98.495,98.471,98.482,121200000.0
2009-06-15 07:57:00,98.484,98.492,98.478,98.478,121200000.0
2009-06-15 07:58:00,98.474,98.486,98.474,98.483,121200000.0
2009-06-15 07:59:00,98.477,98.501,98.472,98.5,121200000.0
2009-06-15 08:00:00,98.502,98.505,98.482,98.491,121200000.0
2009-06-15 08:01:00,98.492,98.506,98.473,98.473,121200000.0
2009-06-15 08:02:00,98.476,98.478,98.452,98.452,121200000.0
2009-06-15 08:03:00,98.451,98.451,98.434,98.439,121200000.0
2009-06-15 08:04:00,98.444,98.448,98.439,98.443,121200000.0
2009-06-15 08:05:00,98.444,98.471,98.438,98.468,121200000.0
2009-06-15 08:06:00,98.469,98.476,98.462,98.47,121200000.0
2009-06-15 08:07:00,98.472,98.475,98.463,98.475,121200000.0
2009-06-15 08:08:00,98.473,98.482,98.463,98.482,121200000.0
2009-06-15 08:09:00,98.481,98.49,98.48,98.485,121200000.0
2009-06-15 08:10:00,98.481,98.491,98.476,98.476,121200000.0
2009-06-15 08:11:00,98.477,98.478,98.457,98.457,121200000.0
2009-06-15 08:12:00,98.458,98.473,98.457,98.472,121200000.0
2009-06-15 08:13:00,98.475,98.476,98.468,98.476,121200000.0
2009-06-15 08:14:00,98.478,98.478,98.462,98.476,121200000.0
2009-06-15 08:15:00,98.474,98.5,98.474,98.488,121200000.0
2009-06-15 08:16:00,98.486,98.494,98.484,98.484,121200000.0
2009-06-15 08:17:00,98.486,98.49,98.477,98.477,121200000.0
2009-06-15 08:18:00,98.476,98.486,98.464,98.464,121200000.0
2009-06-15 08:19:00,98.459,98.468,98.447,98.464,121200000.0
2009-06-15 08:20:00,98.466,98.472,98.449,98.451,121200000.0
2009-06-15 08:21:00,98.454,98.474,98.452,98.468,121200000.0
2009-06-15 08:22:00,98.47,98.495,98.463,98.491,121200000.0
2009-06-15 08:23:00,98.492,98.553,98.492,98.541,121200000.0
2009-06-15 08:24:00,98.542,98.558,98.541,98.544,121200000.0
2009-06-15 08:25:00,98.543,98.558,98.539,98.545,121200000.0
2009-06-15 08:26:00,98.546,98.567,98.543,98.557,121200000.0
2009-06-15 08:27:00,98.558,98.566,98.544,98.548,121200000.0
2009-06-15 08:28:00,98.549,98.55,98.525,98.536,121200000.0
2009-06-15 08:29:00,98.533,98.542,98.517,98.517,121200000.0
2009-06-15 08:30:00,98.518,98.522,98.483,98.483,121200000.0
2009-06-15 08:31:00,98.482,98.485,98.467,98.471,121200000.0
2009-06-15 08:32:00,98.472,98.478,98.467,98.472,121200000.0
2009-06-15 08:33:00,98.468,98.483,98.467,98.481,121200000.0
2009-06-15 08:34:00,98.48,98.488,98.477,98.488,121200000.0
2009-06-15 08:35:00,98.486,98.487,98.478,98.482,121200000.0
2009-06-15 08:36:00,98.487,98.508,98.478,98.478,121200000.0
2009-06-15 08:37:00,98.479,98.483,98.424,98.424,121200000.0
2009-06-15 08:38:00,98.425,98.446,98.413,98.424,121200000.0
2009-06-15 08:39:00,98.426,98.43,98.407,98.407,121200000.0
2009-06-15 08:40:00,98.402,98.407,98.367,98.367,121200000.0
2009-06-15 08:41:00,98.368,98.379,98.358,98.376,121200000.0
2009-06-15 08:42:00,98.378,98.378,98.351,98.365,121200000.0
2009-06-15 08:43:00,98.364,98.366,98.348,98.359,121200000.0
2009-06-15 08:44:00,98.364,98.37,98.357,98.359,121200000.0
2009-06-15 08:45:00,98.362,98.363,98.324,98.327,121200000.0
2009-06-15 08:46:00,98.328,98.351,98.327,98.348,121200000.0
2009-06-15 08:47:00,98.345,98.353,98.336,98.353,121200000.0
2009-06-15 08:48:00,98.355,98.363,98.347,98.353,121200000.0
2009-06-15 08:49:00,98.354,98.365,98.352,98.355,121200000.0
2009-06-15 08:50:00,98.357,98.36,98.33,98.357,121200000.0
2009-06-15 08:51:00,98.355,98.357,98.331,98.342,121200000.0
2009-06-15 08:52:00,98.343,98.343,98.319,98.326,121200000.0
2009-06-15 08:53:00,98.328,98.333,98.283,98.303,121200000.0
2009-06-15 08:54:00,98.3,98.307,98.293,98.299,121200000.0
2009-06-15 08:55:00,98.296,98.312,98.288,98.312,121200000.0
2009-06-15 08:56:00,98.314,98.345,98.308,98.334,121200000.0
2009-06-15 08:57:00,98.335,98.375,98.328,98.369,121200000.0
2009-06-15 08:58:00,98.363,98.38,98.363,98.367,121200000.0
2009-06-15 08:59:00,98.366,98.367,98.35,98.358,121200000.0
2009-06-15 09:00:00,98.357,98.366,98.35,98.358,121200000.0
2009-06-15 09:01:00,98.362,98.362,98.351,98.355,121200000.0
2009-06-15 09:02:00,98.351,98.374,98.351,98.368,121200000.0
2009-06-15 09:03:00,98.364,98.383,98.356,98.378,121200000.0
2009-06-15 09:04:00,98.372,98.372,98.36,98.368,121200000.0
2009-06-15 09:05:00,98.371,98.396,98.371,98.388,121200000.0
2009-06-15 09:06:00,98.392,98.393,98.386,98.393,121200000.0
2009-06-15 09:07:00,98.398,98.412,98.37,98.383,121200000.0
2009-06-15 09:08:00,98.385,98.385,98.337,98.358,121200000.0
2009-06-15 09:09:00,98.362,98.364,98.306,98.322,121200000.0
2009-06-15 09:10:00,98.323,98.323,98.296,98.301,121200000.0
2009-06-15 09:11:00,98.3,98.304,98.288,98.288,121200000.0
2009-06-15 09:12:00,98.286,98.288,98.254,98.258,121200000.0
2009-06-15 09:13:00,98.256,98.262,98.223,98.23,121200000.0
2009-06-15 09:14:00,98.229,98.246,98.228,98.24,121200000.0
2009-06-15 09:15:00,98.243,98.259,98.237,98.243,121200000.0
2009-06-15 09:16:00,98.242,98.246,98.222,98.23,121200000.0
2009-06-15 09:17:00,98.233,98.25,98.233,98.248,121200000.0
2009-06-15 09:18:00,98.249,98.263,98.247,98.247,121200000.0
2009-06-15 09:19:00,98.25,98.267,98.248,98.267,121200000.0
2009-06-15 09:20:00,98.265,98.276,98.257,98.276,121200000.0
2009-06-15 09:21:00,98.28,98.288,98.27,98.273,121200000.0
2009-06-15 09:22:00,98.271,98.284,98.257,98.284,121200000.0
2009-06-15 09:23:00,98.281,98.289,98.262,98.27,121200000.0
2009-06-15 09:24:00,98.267,98.272,98.258,98.268,121200000.0
2009-06-15 09:25:00,98.269,98.269,98.232,98.238,121200000.0
2009-06-15 09:26:00,98.233,98.241,98.227,98.238,121200000.0
2009-06-15 09:27:00,98.24,98.259,98.233,98.25,121200000.0
2009-06-15 09:28:00,98.254,98.269,98.236,98.255,121200000.0
2009-06-15 09:29:00,98.256,98.284,98.255,98.266,121200000.0
2009-06-15 09:30:00,98.267,98.268,98.258,98.265,121200000.0
2009-06-15 09:31:00,98.265,98.265,98.241,98.245,121200000.0
2009-06-15 09:32:00,98.248,98.264,98.239,98.261,121200000.0
2009-06-15 09:33:00,98.265,98.268,98.241,98.244,121200000.0
2009-06-15 09:34:00,98.247,98.247,98.178,98.184,121200000.0
2009-06-15 09:35:00,98.182,98.182,98.131,98.14,121200000.0
2009-06-15 09:36:00,98.146,98.165,98.145,98.158,121200000.0
2009-06-15 09:37:00,98.159,98.189,98.159,98.18,121200000.0
2009-06-15 09:38:00,98.181,98.235,98.177,98.235,121200000.0
2009-06-15 09:39:00,98.235,98.248,98.192,98.194,121200000.0
2009-06-15 09:40:00,98.198,98.207,98.191,98.199,121200000.0
2009-06-15 09:41:00,98.198,98.202,98.185,98.194,121200000.0
2009-06-15 09:42:00,98.195,98.203,98.188,98.188,121200000.0
2009-06-15 09:43:00,98.191,98.233,98.189,98.218,121200000.0
2009-06-15 09:44:00,98.217,98.226,98.197,98.205,121200000.0
2009-06-15 09:45:00,98.204,98.204,98.181,98.199,121200000.0
2009-06-15 09:46:00,98.204,98.236,98.197,98.215,121200000.0
2009-06-15 09:47:00,98.214,98.216,98.201,98.211,121200000.0
2009-06-15 09:48:00,98.214,98.237,98.213,98.229,121200000.0
2009-06-15 09:49:00,98.231,98.239,98.227,98.239,121200000.0
2009-06-15 09:50:00,98.24,98.255,98.223,98.254,121200000.0
2009-06-15 09:51:00,98.256,98.262,98.252,98.259,121200000.0
2009-06-15 09:52:00,98.258,98.278,98.255,98.272,121200000.0
2009-06-15 09:53:00,98.271,98.279,98.261,98.271,121200000.0
2009-06-15 09:54:00,98.275,98.278,98.254,98.261,121200000.0
2009-06-15 09:55:00,98.258,98.275,98.258,98.269,121200000.0
2009-06-15 09:56:00,98.268,98.268,98.231,98.231,121200000.0
2009-06-15 09:57:00,98.232,98.234,98.21,98.212,121200000.0
2009-06-15 09:58:00,98.213,98.238,98.209,98.228,121200000.0
2009-06-15 09:59:00,98.232,98.251,98.221,98.239,121200000.0
2009-06-15 10:00:00,98.243,98.255,98.238,98.254,121200000.0
2009-06-15 10:01:00,98.255,98.265,98.232,98.232,121200000.0
2009-06-15 10:02:00,98.231,98.238,98.217,98.228,121200000.0
2009-06-15 10:03:00,98.23,98.24,98.228,98.231,121200000.0
2009-06-15 10:04:00,98.234,98.249,98.224,98.245,121200000.0
2009-06-15 10:05:00,98.246,98.268,98.245,98.256,121200000.0
2009-06-15 10:06:00,98.258,98.276,98.253,98.274,121200000.0
2009-06-15 10:07:00,98.273,98.289,98.269,98.273,121200000.0
2009-06-15 10:08:00,98.276,98.278,98.265,98.265,121200000.0
2009-06-15 10:09:00,98.268,98.275,98.255,98.274,121200000.0
2009-06-15 10:10:00,98.275,98.284,98.272,98.283,121200000.0
2009-06-15 10:11:00,98.282,98.303,98.276,98.294,121200000.0
2009-06-15 10:12:00,98.297,98.3,98.284,98.286,121200000.0
2009-06-15 10:13:00,98.285,98.297,98.277,98.281,121200000.0
2009-06-15 10:14:00,98.282,98.286,98.261,98.268,121200000.0
2009-06-15 10:15:00,98.272,98.297,98.271,98.281,121200000.0
2009-06-15 10:16:00,98.279,98.295,98.279,98.289,121200000.0
2009-06-15 10:17:00,98.288,98.323,98.287,98.321,121200000.0
2009-06-15 10:18:00,98.322,98.334,98.297,98.334,121200000.0
2009-06-15 10:19:00,98.337,98.349,98.335,98.347,121200000.0
2009-06-15 10:20:00,98.346,98.347,98.339,98.342,121200000.0
2009-06-15 10:21:00,98.339,98.356,98.338,98.339,121200000.0
2009-06-15 10:22:00,98.337,98.339,98.318,98.32,121200000.0
2009-06-15 10:23:00,98.316,98.325,98.293,98.319,121200000.0
2009-06-15 10:24:00,98.318,98.327,98.3,98.3,121200000.0
2009-06-15 10:25:00,98.303,98.312,98.289,98.312,121200000.0
2009-06-15 10:26:00,98.316,98.32,98.311,98.311,121200000.0
2009-06-15 10:27:00,98.312,98.316,98.298,98.315,121200000.0
2009-06-15 10:28:00,98.313,98.318,98.304,98.318,121200000.0
2009-06-15 10:29:00,98.317,98.322,98.31,98.313,121200000.0
2009-06-15 10:30:00,98.312,98.313,98.282,98.297,121200000.0
2009-06-15 10:31:00,98.298,98.31,98.298,98.309,121200000.0
2009-06-15 10:32:00,98.31,98.317,98.298,98.304,121200000.0
2009-06-15 10:33:00,98.305,98.31,98.299,98.301,121200000.0
2009-06-15 10:34:00,98.293,98.297,98.279,98.287,121200000.0
2009-06-15 10:35:00,98.285,98.296,98.277,98.284,121200000.0
2009-06-15 10:36:00,98.282,98.284,98.238,98.248,121200000.0
2009-06-15 10:37:00,98.243,98.268,98.238,98.253,121200000.0
2009-06-15 10:38:00,98.258,98.258,98.227,98.242,121200000.0
2009-06-15 10:39:00,98.243,98.248,98.228,98.248,121200000.0
2009-06-15 10:40:00,98.247,98.256,98.239,98.245,121200000.0
2009-06-15 10:41:00,98.24,98.24,98.198,98.227,121200000.0
2009-06-15 10:42:00,98.228,98.243,98.216,98.219,121200000.0
2009-06-15 10:43:00,98.221,98.236,98.208,98.232,121200000.0
2009-06-15 10:44:00,98.229,98.229,98.207,98.219,121200000.0
2009-06-15 10:45:00,98.223,98.235,98.218,98.221,121200000.0
2009-06-15 10:46:00,98.223,98.225,98.182,98.208,121200000.0
2009-06-15 10:47:00,98.213,98.213,98.21,98.213,121200000.0
2009-06-15 10:48:00,98.211,98.213,98.182,98.191,121200000.0
2009-06-15 10:49:00,98.191,98.202,98.178,98.187,121200000.0
2009-06-15 10:50:00,98.188,98.199,98.178,98.199,121200000.0
2009-06-15 10:51:00,98.198,98.207,98.183,98.189,121200000.0
2009-06-15 10:52:00,98.193,98.203,98.161,98.177,121200000.0
2009-06-15 10:53:00,98.178,98.195,98.155,98.157,121200000.0
2009-06-15 10:54:00,98.155,98.157,98.138,98.138,121200000.0
2009-06-15 10:55:00,98.139,98.156,98.132,98.142,121200000.0
2009-06-15 10:56:00,98.136,98.149,98.13,98.147,121200000.0
2009-06-15 10:57:00,98.146,98.155,98.129,98.132,121200000.0
2009-06-15 10:58:00,98.136,98.152,98.131,98.149,121200000.0
2009-06-15 10:59:00,98.144,98.155,98.14,98.149,121200000.0
2009-06-15 11:00:00,98.15,98.15,98.115,98.115,121200000.0
2009-06-15 11:01:00,98.114,98.123,98.107,98.123,121200000.0
2009-06-15 11:02:00,98.121,98.148,98.121,98.145,121200000.0
2009-06-15 11:03:00,98.147,98.156,98.135,98.155,121200000.0
2009-06-15 11:04:00,98.153,98.158,98.153,98.158,121200000.0
2009-06-15 11:05:00,98.159,98.166,98.158,98.161,121200000.0
2009-06-15 11:06:00,98.164,98.192,98.161,98.186,121200000.0
2009-06-15 11:07:00,98.185,98.185,98.175,98.183,121200000.0
2009-06-15 11:08:00,98.188,98.189,98.177,98.188,121200000.0
2009-06-15 11:09:00,98.187,98.204,98.168,98.2,121200000.0
2009-06-15 11:10:00,98.199,98.224,98.199,98.214,121200000.0
2009-06-15 11:11:00,98.216,98.223,98.209,98.218,121200000.0
2009-06-15 11:12:00,98.224,98.226,98.217,98.218,121200000.0
2009-06-15 11:13:00,98.217,98.217,98.177,98.207,121200000.0
2009-06-15 11:14:00,98.203,98.21,98.197,98.197,121200000.0
2009-06-15 11:15:00,98.198,98.219,98.197,98.219,121200000.0
2009-06-15 11:16:00,98.218,98.219,98.203,98.216,121200000.0
2009-06-15 11:17:00,98.217,98.217,98.2,98.205,121200000.0
2009-06-15 11:18:00,98.201,98.222,98.199,98.208,121200000.0
2009-06-15 11:19:00,98.209,98.221,98.205,98.218,121200000.0
2009-06-15 11:20:00,98.219,98.227,98.204,98.224,121200000.0
2009-06-15 11:21:00,98.223,98.228,98.216,98.216,121200000.0
2009-06-15 11:22:00,98.213,98.221,98.211,98.219,121200000.0
2009-06-15 11:23:00,98.216,98.223,98.207,98.212,121200000.0
2009-06-15 11:24:00,98.211,98.223,98.197,98.211,121200000.0
2009-06-15 11:25:00,98.21,98.214,98.191,98.204,121200000.0
2009-06-15 11:26:00,98.21,98.226,98.206,98.226,121200000.0
2009-06-15 11:27:00,98.224,98.235,98.224,98.227,121200000.0
2009-06-15 11:28:00,98.229,98.229,98.206,98.211,121200000.0
2009-06-15 11:29:00,98.212,98.216,98.204,98.208,121200000.0
2009-06-15 11:30:00,98.211,98.213,98.207,98.212,121200000.0
2009-06-15 11:31:00,98.213,98.22,98.212,98.214,121200000.0
2009-06-15 11:32:00,98.218,98.228,98.215,98.217,121200000.0
2009-06-15 11:33:00,98.214,98.225,98.211,98.221,121200000.0
2009-06-15 11:34:00,98.218,98.227,98.214,98.224,121200000.0
2009-06-15 11:35:00,98.221,98.222,98.198,98.202,121200000.0
2009-06-15 11:36:00,98.199,98.207,98.199,98.204,121200000.0
2009-06-15 11:37:00,98.207,98.207,98.192,98.197,121200000.0
2009-06-15 11:38:00,98.196,98.205,98.186,98.191,121200000.0
2009-06-15 11:39:00,98.193,98.2,98.189,98.198,121200000.0
2009-06-15 11:40:00,98.202,98.204,98.188,98.195,121200000.0
2009-06-15 11:41:00,98.197,98.198,98.174,98.188,121200000.0
2009-06-15 11:42:00,98.183,98.188,98.173,98.182,121200000.0
2009-06-15 11:43:00,98.185,98.186,98.178,98.185,121200000.0
2009-06-15 11:44:00,98.187,98.191,98.177,98.177,121200000.0
2009-06-15 11:45:00,98.18,98.191,98.177,98.185,121200000.0
2009-06-15 11:46:00,98.182,98.186,98.177,98.177,121200000.0
2009-06-15 11:47:00,98.177,98.185,98.176,98.177,121200000.0
2009-06-15 11:48:00,98.179,98.185,98.175,98.178,121200000.0
2009-06-15 11:49:00,98.178,98.187,98.178,98.185,121200000.0
2009-06-15 11:50:00,98.188,98.193,98.178,98.178,121200000.0
2009-06-15 11:51:00,98.182,98.195,98.18,98.184,121200000.0
2009-06-15 11:52:00,98.183,98.191,98.18,98.186,121200000.0
2009-06-15 11:53:00,98.185,98.194,98.185,98.192,121200000.0
2009-06-15 11:54:00,98.191,98.197,98.189,98.189,121200000.0
2009-06-15 11:55:00,98.187,98.19,98.186,98.187,121200000.0
2009-06-15 11:56:00,98.187,98.202,98.186,98.2,121200000.0
2009-06-15 11:57:00,98.201,98.201,98.193,98.193,121200000.0
2009-06-15 11:58:00,98.192,98.2,98.186,98.186,121200000.0
2009-06-15 11:59:00,98.182,98.185,98.157,98.168,121200000.0
2009-06-15 12:00:00,98.17,98.176,98.166,98.171,121200000.0
2009-06-15 12:01:00,98.171,98.176,98.158,98.159,121200000.0
2009-06-15 12:02:00,98.158,98.166,98.131,98.132,121200000.0
2009-06-15 12:03:00,98.132,98.132,98.107,98.107,121200000.0
2009-06-15 12:04:00,98.108,98.112,98.065,98.071,121200000.0
2009-06-15 12:05:00,98.07,98.109,98.06,98.099,121200000.0
2009-06-15 12:06:00,98.099,98.102,98.09,98.095,121200000.0
2009-06-15 12:07:00,98.097,98.108,98.087,98.108,121200000.0
2009-06-15 12:08:00,98.105,98.116,98.092,98.103,121200000.0
2009-06-15 12:09:00,98.104,98.104,98.085,98.102,121200000.0
2009-06-15 12:10:00,98.096,98.102,98.096,98.098,121200000.0
2009-06-15 12:11:00,98.098,98.111,98.089,98.109,121200000.0
2009-06-15 12:12:00,98.108,98.11,98.096,98.097,121200000.0
2009-06-15 12:13:00,98.098,98.099,98.088,98.092,121200000.0
2009-06-15 12:14:00,98.091,98.094,98.074,98.078,121200000.0
2009-06-15 12:15:00,98.079,98.088,98.074,98.088,121200000.0
2009-06-15 12:16:00,98.086,98.097,98.085,98.096,121200000.0
2009-06-15 12:17:00,98.099,98.1,98.095,98.098,121200000.0
2009-06-15 12:18:00,98.101,98.11,98.1,98.101,121200000.0
2009-06-15 12:19:00,98.106,98.111,98.1,98.104,121200000.0
2009-06-15 12:20:00,98.103,98.119,98.102,98.109,121200000.0
2009-06-15 12:21:00,98.111,98.118,98.104,98.111,121200000.0
2009-06-15 12:22:00,98.109,98.109,98.094,98.098,121200000.0
2009-06-15 12:23:00,98.097,98.099,98.088,98.089,121200000.0
2009-06-15 12:24:00,98.09,98.096,98.079,98.091,121200000.0
2009-06-15 12:25:00,98.086,98.09,98.085,98.09,121200000.0
2009-06-15 12:26:00,98.093,98.105,98.093,98.104,121200000.0
2009-06-15 12:27:00,98.101,98.107,98.099,98.099,121200000.0
2009-06-15 12:28:00,98.101,98.101,98.09,98.096,121200000.0
2009-06-15 12:29:00,98.097,98.1,98.095,98.099,121200000.0
2009-06-15 12:30:00,98.1,98.101,98.081,98.081,121200000.0
2009-06-15 12:31:00,98.085,98.089,98.078,98.078,121200000.0
2009-06-15 12:32:00,98.08,98.084,98.071,98.078,121200000.0
2009-06-15 12:33:00,98.079,98.084,98.078,98.083,121200000.0
2009-06-15 12:34:00,98.082,98.088,98.078,98.079,121200000.0
2009-06-15 12:35:00,98.078,98.088,98.077,98.088,121200000.0
2009-06-15 12:36:00,98.09,98.095,98.086,98.086,121200000.0
2009-06-15 12:37:00,98.087,98.116,98.081,98.116,121200000.0
2009-06-15 12:38:00,98.112,98.116,98.107,98.109,121200000.0
2009-06-15 12:39:00,98.11,98.11,98.108,98.109,121200000.0
2009-06-15 12:40:00,98.107,98.118,98.107,98.113,121200000.0
2009-06-15 12:41:00,98.117,98.139,98.114,98.136,121200000.0
2009-06-15 12:42:00,98.133,98.135,98.11,98.128,121200000.0
2009-06-15 12:43:00,98.129,98.129,98.124,98.129,121200000.0
2009-06-15 12:44:00,98.127,98.132,98.127,98.13,121200000.0
2009-06-15 12:45:00,98.129,98.139,98.128,98.137,121200000.0
2009-06-15 12:46:00,98.135,98.135,98.125,98.128,121200000.0
2009-06-15 12:47:00,98.129,98.148,98.128,98.148,121200000.0
2009-06-15 12:48:00,98.15,98.156,98.144,98.152,121200000.0
2009-06-15 12:49:00,98.149,98.176,98.148,98.174,121200000.0
2009-06-15 12:50:00,98.175,98.181,98.138,98.144,121200000.0
2009-06-15 12:51:00,98.144,98.151,98.14,98.149,121200000.0
2009-06-15 12:52:00,98.147,98.149,98.144,98.146,121200000.0
2009-06-15 12:53:00,98.148,98.166,98.145,98.152,121200000.0
2009-06-15 12:54:00,98.153,98.161,98.151,98.159,121200000.0
2009-06-15 12:55:00,98.158,98.159,98.149,98.156,121200000.0
2009-06-15 12:56:00,98.157,98.175,98.152,98.172,121200000.0
2009-06-15 12:57:00,98.169,98.204,98.149,98.187,121200000.0
2009-06-15 12:58:00,98.19,98.202,98.186,98.2,121200000.0
2009-06-15 12:59:00,98.196,98.21,98.182,98.208,121200000.0
2009-06-15 13:00:00,98.206,98.208,98.2,98.208,121200000.0
2009-06-15 13:01:00,98.207,98.229,98.203,98.209,121200000.0
2009-06-15 13:02:00,98.211,98.236,98.209,98.233,121200000.0
2009-06-15 13:03:00,98.235,98.239,98.221,98.229,121200000.0
2009-06-15 13:04:00,98.23,98.23,98.216,98.227,121200000.0
2009-06-15 13:05:00,98.226,98.239,98.222,98.237,121200000.0
2009-06-15 13:06:00,98.238,98.245,98.237,98.244,121200000.0
2009-06-15 13:07:00,98.245,98.272,98.24,98.261,121200000.0
2009-06-15 13:08:00,98.262,98.269,98.241,98.251,121200000.0
2009-06-15 13:09:00,98.25,98.275,98.25,98.269,121200000.0
2009-06-15 13:10:00,98.272,98.286,98.269,98.286,121200000.0
2009-06-15 13:11:00,98.289,98.299,98.268,98.274,121200000.0
2009-06-15 13:12:00,98.275,98.279,98.256,98.263,121200000.0
2009-06-15 13:13:00,98.264,98.27,98.253,98.26,121200000.0
2009-06-15 13:14:00,98.259,98.259,98.243,98.245,121200000.0
2009-06-15 13:15:00,98.245,98.25,98.239,98.248,121200000.0
2009-06-15 13:16:00,98.249,98.278,98.249,98.278,121200000.0
2009-06-15 13:17:00,98.276,98.278,98.27,98.27,121200000.0
2009-06-15 13:18:00,98.269,98.269,98.263,98.263,121200000.0
2009-06-15 13:19:00,98.264,98.285,98.261,98.282,121200000.0
2009-06-15 13:20:00,98.279,98.291,98.279,98.288,121200000.0
2009-06-15 13:21:00,98.285,98.285,98.255,98.26,121200000.0
2009-06-15 13:22:00,98.261,98.274,98.261,98.271,121200000.0
2009-06-15 13:23:00,98.272,98.275,98.268,98.274,121200000.0
2009-06-15 13:24:00,98.275,98.279,98.27,98.273,121200000.0
2009-06-15 13:25:00,98.274,98.276,98.268,98.272,121200000.0
2009-06-15 13:26:00,98.271,98.278,98.268,98.272,121200000.0
2009-06-15 13:27:00,98.273,98.28,98.268,98.271,121200000.0
2009-06-15 13:28:00,98.271,98.278,98.267,98.268,121200000.0
2009-06-15 13:29:00,98.269,98.269,98.264,98.266,121200000.0
2009-06-15 13:30:00,98.266,98.278,98.264,98.278,121200000.0
2009-06-15 13:31:00,98.277,98.303,98.277,98.303,121200000.0
2009-06-15 13:32:00,98.302,98.336,98.302,98.332,121200000.0
2009-06-15 13:33:00,98.328,98.343,98.322,98.343,121200000.0
2009-06-15 13:34:00,98.345,98.347,98.337,98.345,121200000.0
2009-06-15 13:35:00,98.343,98.348,98.339,98.342,121200000.0
2009-06-15 13:36:00,98.339,98.339,98.313,98.313,121200000.0
2009-06-15 13:37:00,98.311,98.311,98.273,98.277,121200000.0
2009-06-15 13:38:00,98.277,98.288,98.277,98.286,121200000.0
2009-06-15 13:39:00,98.285,98.285,98.239,98.248,121200000.0
2009-06-15 13:40:00,98.252,98.256,98.248,98.255,121200000.0
2009-06-15 13:41:00,98.254,98.254,98.247,98.247,121200000.0
2009-06-15 13:42:00,98.246,98.252,98.236,98.24,121200000.0
2009-06-15 13:43:00,98.237,98.242,98.226,98.232,121200000.0
2009-06-15 13:44:00,98.232,98.25,98.229,98.237,121200000.0
2009-06-15 13:45:00,98.24,98.244,98.237,98.238,121200000.0
2009-06-15 13:46:00,98.239,98.24,98.236,98.236,121200000.0
2009-06-15 13:47:00,98.237,98.237,98.228,98.234,121200000.0
2009-06-15 13:48:00,98.233,98.238,98.231,98.232,121200000.0
2009-06-15 13:49:00,98.232,98.255,98.232,98.255,121200000.0
2009-06-15 13:50:00,98.256,98.256,98.249,98.254,121200000.0
2009-06-15 13:51:00,98.255,98.258,98.254,98.255,121200000.0
2009-06-15 13:52:00,98.25,98.258,98.249,98.258,121200000.0
2009-06-15 13:53:00,98.257,98.261,98.256,98.26,121200000.0
2009-06-15 13:54:00,98.26,98.307,98.26,98.288,121200000.0
2009-06-15 13:55:00,98.287,98.287,98.262,98.272,121200000.0
2009-06-15 13:56:00,98.273,98.276,98.259,98.261,121200000.0
2009-06-15 13:57:00,98.26,98.266,98.257,98.265,121200000.0
2009-06-15 13:58:00,98.263,98.263,98.257,98.26,121200000.0
2009-06-15 13:59:00,98.261,98.264,98.251,98.255,121200000.0
2009-06-15 14:00:00,98.252,98.261,98.25,98.253,121200000.0
2009-06-15 14:01:00,98.252,98.263,98.248,98.248,121200000.0
2009-06-15 14:02:00,98.248,98.25,98.233,98.242,121200000.0
2009-06-15 14:03:00,98.239,98.248,98.237,98.247,121200000.0
2009-06-15 14:04:00,98.248,98.254,98.247,98.254,121200000.0
2009-06-15 14:05:00,98.255,98.258,98.221,98.248,121200000.0
2009-06-15 14:06:00,98.244,98.283,98.238,98.273,121200000.0
2009-06-15 14:07:00,98.272,98.278,98.269,98.278,121200000.0
2009-06-15 14:08:00,98.279,98.281,98.27,98.279,121200000.0
2009-06-15 14:09:00,98.273,98.273,98.268,98.272,121200000.0
2009-06-15 14:10:00,98.273,98.283,98.244,98.248,121200000.0
2009-06-15 14:11:00,98.248,98.282,98.236,98.28,121200000.0
2009-06-15 14:12:00,98.282,98.288,98.277,98.277,121200000.0
2009-06-15 14:13:00,98.277,98.287,98.277,98.278,121200000.0
2009-06-15 14:14:00,98.277,98.277,98.257,98.258,121200000.0
2009-06-15 14:15:00,98.253,98.268,98.225,98.25,121200000.0
2009-06-15 14:16:00,98.249,98.255,98.249,98.253,121200000.0
2009-06-15 14:17:00,98.252,98.257,98.249,98.249,121200000.0
2009-06-15 14:18:00,98.24,98.248,98.24,98.248,121200000.0
2009-06-15 14:19:00,98.247,98.25,98.247,98.248,121200000.0
2009-06-15 14:20:00,98.249,98.271,98.24,98.247,121200000.0
2009-06-15 14:21:00,98.246,98.251,98.219,98.226,121200000.0
2009-06-15 14:22:00,98.227,98.236,98.223,98.229,121200000.0
2009-06-15 14:23:00,98.227,98.229,98.222,98.226,121200000.0
2009-06-15 14:24:00,98.224,98.239,98.212,98.221,121200000.0
2009-06-15 14:25:00,98.223,98.239,98.211,98.233,121200000.0
2009-06-15 14:26:00,98.23,98.255,98.23,98.249,121200000.0
2009-06-15 14:27:00,98.242,98.242,98.226,98.228,121200000.0
2009-06-15 14:28:00,98.226,98.232,98.215,98.222,121200000.0
2009-06-15 14:29:00,98.22,98.221,98.191,98.214,121200000.0
2009-06-15 14:30:00,98.213,98.218,98.116,98.185,121200000.0
2009-06-15 14:31:00,98.172,98.183,98.158,98.174,121200000.0
2009-06-15 14:32:00,98.178,98.178,98.146,98.153,121200000.0
2009-06-15 14:33:00,98.149,98.218,98.148,98.218,121200000.0
2009-06-15 14:34:00,98.212,98.212,98.161,98.186,121200000.0
2009-06-15 14:35:00,98.182,98.204,98.163,98.2,121200000.0
2009-06-15 14:36:00,98.192,98.205,98.172,98.175,121200000.0
2009-06-15 14:37:00,98.181,98.188,98.149,98.159,121200000.0
2009-06-15 14:38:00,98.158,98.167,98.15,98.15,121200000.0
2009-06-15 14:39:00,98.152,98.16,98.148,98.148,121200000.0
2009-06-15 14:40:00,98.152,98.155,98.123,98.131,121200000.0
2009-06-15 14:41:00,98.132,98.14,98.13,98.14,121200000.0
2009-06-15 14:42:00,98.138,98.168,98.138,98.157,121200000.0
2009-06-15 14:43:00,98.157,98.167,98.131,98.137,121200000.0
2009-06-15 14:44:00,98.136,98.142,98.128,98.135,121200000.0
2009-06-15 14:45:00,98.136,98.151,98.134,98.142,121200000.0
2009-06-15 14:46:00,98.141,98.177,98.14,98.169,121200000.0
2009-06-15 14:47:00,98.168,98.212,98.167,98.212,121200000.0
2009-06-15 14:48:00,98.21,98.213,98.165,98.168,121200000.0
2009-06-15 14:49:00,98.173,98.182,98.118,98.129,121200000.0
2009-06-15 14:50:00,98.126,98.143,98.122,98.134,121200000.0
2009-06-15 14:51:00,98.132,98.162,98.131,98.144,121200000.0
2009-06-15 14:52:00,98.145,98.185,98.145,98.177,121200000.0
2009-06-15 14:53:00,98.178,98.178,98.16,98.163,121200000.0
2009-06-15 14:54:00,98.153,98.17,98.152,98.161,121200000.0
2009-06-15 14:55:00,98.168,98.168,98.149,98.157,121200000.0
2009-06-15 14:56:00,98.152,98.158,98.145,98.153,121200000.0
2009-06-15 14:57:00,98.152,98.153,98.136,98.142,121200000.0
2009-06-15 14:58:00,98.137,98.147,98.134,98.146,121200000.0
2009-06-15 14:59:00,98.141,98.143,98.101,98.116,121200000.0
2009-06-15 15:00:00,98.128,98.128,98.04,98.078,121200000.0
2009-06-15 15:01:00,98.078,98.109,98.06,98.105,121200000.0
2009-06-15 15:02:00,98.1,98.114,98.064,98.064,121200000.0
2009-06-15 15:03:00,98.065,98.072,98.019,98.036,121200000.0
2009-06-15 15:04:00,98.036,98.04,97.996,98.029,121200000.0
2009-06-15 15:05:00,98.026,98.027,97.943,97.974,121200000.0
2009-06-15 15:06:00,97.946,97.997,97.937,97.961,121200000.0
2009-06-15 15:07:00,97.962,97.982,97.946,97.96,121200000.0
2009-06-15 15:08:00,97.967,97.979,97.956,97.967,121200000.0
2009-06-15 15:09:00,97.977,97.988,97.958,97.988,121200000.0
2009-06-15 15:10:00,97.981,98.008,97.976,97.998,121200000.0
2009-06-15 15:11:00,98.0,98.009,97.994,98.009,121200000.0
2009-06-15 15:12:00,98.012,98.03,98.007,98.026,121200000.0
2009-06-15 15:13:00,98.027,98.049,98.023,98.044,121200000.0
2009-06-15 15:14:00,98.043,98.089,98.036,98.079,121200000.0
2009-06-15 15:15:00,98.08,98.127,98.069,98.121,121200000.0
2009-06-15 15:16:00,98.13,98.131,98.1,98.121,121200000.0
2009-06-15 15:17:00,98.12,98.121,98.102,98.108,121200000.0
2009-06-15 15:18:00,98.108,98.12,98.102,98.112,121200000.0
2009-06-15 15:19:00,98.111,98.132,98.11,98.13,121200000.0
2009-06-15 15:20:00,98.128,98.142,98.125,98.142,121200000.0
2009-06-15 15:21:00,98.141,98.16,98.076,98.077,121200000.0
2009-06-15 15:22:00,98.078,98.086,98.059,98.061,121200000.0
2009-06-15 15:23:00,98.06,98.065,98.041,98.048,121200000.0
2009-06-15 15:24:00,98.046,98.046,97.982,97.987,121200000.0
2009-06-15 15:25:00,97.985,98.025,97.98,98.013,121200000.0
2009-06-15 15:26:00,98.012,98.019,97.98,97.986,121200000.0
2009-06-15 15:27:00,97.988,97.995,97.985,97.989,121200000.0
2009-06-15 15:28:00,97.99,98.037,97.99,98.023,121200000.0
2009-06-15 15:29:00,98.02,98.045,98.02,98.031,121200000.0
2009-06-15 15:30:00,98.035,98.046,98.027,98.032,121200000.0
2009-06-15 15:31:00,98.032,98.041,98.018,98.036,121200000.0
2009-06-15 15:32:00,98.035,98.037,97.99,97.99,121200000.0
2009-06-15 15:33:00,97.995,98.006,97.957,97.959,121200000.0
2009-06-15 15:34:00,97.958,97.98,97.958,97.958,121200000.0
2009-06-15 15:35:00,97.959,97.959,97.922,97.938,121200000.0
2009-06-15 15:36:00,97.94,97.975,97.939,97.951,121200000.0
2009-06-15 15:37:00,97.952,97.964,97.94,97.942,121200000.0
2009-06-15 15:38:00,97.945,97.955,97.938,97.948,121200000.0
2009-06-15 15:39:00,97.951,97.953,97.914,97.919,121200000.0
2009-06-15 15:40:00,97.92,97.93,97.918,97.928,121200000.0
2009-06-15 15:41:00,97.93,97.939,97.928,97.934,121200000.0
2009-06-15 15:42:00,97.932,97.938,97.917,97.921,121200000.0
2009-06-15 15:43:00,97.922,97.98,97.917,97.977,121200000.0
2009-06-15 15:44:00,97.976,98.011,97.961,98.008,121200000.0
2009-06-15 15:45:00,98.005,98.02,97.978,98.005,121200000.0
2009-06-15 15:46:00,98.003,98.009,97.953,97.957,121200000.0
2009-06-15 15:47:00,97.959,97.98,97.945,97.95,121200000.0
2009-06-15 15:48:00,97.949,97.952,97.904,97.904,121200000.0
2009-06-15 15:49:00,97.905,97.905,97.858,97.859,121200000.0
2009-06-15 15:50:00,97.861,97.881,97.857,97.879,121200000.0
2009-06-15 15:51:00,97.878,97.878,97.834,97.841,121200000.0
2009-06-15 15:52:00,97.843,97.846,97.815,97.819,121200000.0
2009-06-15 15:53:00,97.824,97.83,97.796,97.815,121200000.0
2009-06-15 15:54:00,97.814,97.832,97.814,97.824,121200000.0
2009-06-15 15:55:00,97.823,97.867,97.821,97.849,121200000.0
2009-06-15 15:56:00,97.847,97.883,97.844,97.879,121200000.0
2009-06-15 15:57:00,97.882,97.896,97.871,97.892,121200000.0
2009-06-15 15:58:00,97.89,97.914,97.878,97.91,121200000.0
2009-06-15 15:59:00,97.908,97.941,97.908,97.928,121200000.0
2009-06-15 16:00:00,97.93,97.95,97.92,97.922,121200000.0
2009-06-15 16:01:00,97.921,97.939,97.902,97.939,121200000.0
2009-06-15 16:02:00,97.935,97.939,97.877,97.891,121200000.0
2009-06-15 16:03:00,97.891,97.893,97.86,97.861,121200000.0
2009-06-15 16:04:00,97.861,97.868,97.846,97.846,121200000.0
2009-06-15 16:05:00,97.844,97.85,97.818,97.836,121200000.0
2009-06-15 16:06:00,97.835,97.861,97.829,97.854,121200000.0
2009-06-15 16:07:00,97.852,97.862,97.833,97.858,121200000.0
2009-06-15 16:08:00,97.857,97.866,97.844,97.856,121200000.0
2009-06-15 16:09:00,97.854,97.891,97.823,97.863,121200000.0
2009-06-15 16:10:00,97.861,97.878,97.85,97.866,121200000.0
2009-06-15 16:11:00,97.866,97.883,97.851,97.854,121200000.0
2009-06-15 16:12:00,97.855,97.88,97.855,97.876,121200000.0
2009-06-15 16:13:00,97.88,97.911,97.88,97.907,121200000.0
2009-06-15 16:14:00,97.911,97.935,97.897,97.9,121200000.0
2009-06-15 16:15:00,97.901,97.91,97.882,97.909,121200000.0
2009-06-15 16:16:00,97.908,97.912,97.867,97.868,121200000.0
2009-06-15 16:17:00,97.869,97.873,97.847,97.857,121200000.0
2009-06-15 16:18:00,97.858,97.872,97.857,97.87,121200000.0
2009-06-15 16:19:00,97.871,97.879,97.868,97.878,121200000.0
2009-06-15 16:20:00,97.879,97.889,97.871,97.886,121200000.0
2009-06-15 16:21:00,97.888,97.909,97.888,97.902,121200000.0
2009-06-15 16:22:00,97.9,97.938,97.883,97.935,121200000.0
2009-06-15 16:23:00,97.93,97.932,97.902,97.905,121200000.0
2009-06-15 16:24:00,97.901,97.93,97.9,97.921,121200000.0
2009-06-15 16:25:00,97.92,97.954,97.914,97.95,121200000.0
2009-06-15 16:26:00,97.953,97.956,97.938,97.953,121200000.0
2009-06-15 16:27:00,97.95,97.965,97.95,97.951,121200000.0
2009-06-15 16:28:00,97.949,97.977,97.941,97.972,121200000.0
2009-06-15 16:29:00,97.97,97.983,97.952,97.973,121200000.0
2009-06-15 16:30:00,97.977,97.977,97.916,97.953,121200000.0
2009-06-15 16:31:00,97.955,97.972,97.939,97.962,121200000.0
2009-06-15 16:32:00,97.961,97.969,97.953,97.96,121200000.0
2009-06-15 16:33:00,97.961,97.983,97.961,97.971,121200000.0
2009-06-15 16:34:00,97.97,97.983,97.933,97.968,121200000.0
2009-06-15 16:35:00,97.967,97.99,97.965,97.976,121200000.0
2009-06-15 16:36:00,97.97,97.975,97.939,97.955,121200000.0
2009-06-15 16:37:00,97.956,97.963,97.941,97.957,121200000.0
2009-06-15 16:38:00,97.959,98.026,97.949,98.025,121200000.0
2009-06-15 16:39:00,98.03,98.042,97.987,98.016,121200000.0
2009-06-15 16:40:00,98.018,98.037,97.973,97.989,121200000.0
2009-06-15 16:41:00,97.988,97.999,97.985,97.996,121200000.0
2009-06-15 16:42:00,97.998,97.999,97.987,97.996,121200000.0
2009-06-15 16:43:00,97.995,98.018,97.986,98.018,121200000.0
2009-06-15 16:44:00,98.021,98.022,97.965,97.978,121200000.0
2009-06-15 16:45:00,97.984,98.022,97.983,98.018,121200000.0
2009-06-15 16:46:00,98.017,98.017,97.99,97.99,121200000.0
2009-06-15 16:47:00,97.989,97.989,97.969,97.973,121200000.0
2009-06-15 16:48:00,97.977,98.009,97.97,97.973,121200000.0
2009-06-15 16:49:00,97.974,97.978,97.96,97.963,121200000.0
2009-06-15 16:50:00,97.962,97.968,97.954,97.955,121200000.0
2009-06-15 16:51:00,97.956,97.995,97.956,97.988,121200000.0
2009-06-15 16:52:00,97.992,98.01,97.984,98.004,121200000.0
2009-06-15 16:53:00,98.006,98.032,98.003,98.028,121200000.0
2009-06-15 16:54:00,98.031,98.062,98.018,98.061,121200000.0
2009-06-15 16:55:00,98.06,98.06,98.034,98.053,121200000.0
2009-06-15 16:56:00,98.058,98.083,98.049,98.055,121200000.0
2009-06-15 16:57:00,98.055,98.057,98.037,98.048,121200000.0
2009-06-15 16:58:00,98.048,98.066,98.047,98.058,121200000.0
2009-06-15 16:59:00,98.057,98.057,97.961,97.961,121200000.0
2009-06-15 17:00:00,97.964,98.029,97.949,98.022,121200000.0
2009-06-15 17:01:00,98.023,98.03,97.974,98.026,121200000.0
2009-06-15 17:02:00,98.023,98.046,97.987,97.99,121200000.0
2009-06-15 17:03:00,97.987,98.032,97.978,98.007,121200000.0
2009-06-15 17:04:00,98.002,98.01,97.969,98.005,121200000.0
2009-06-15 17:05:00,98.007,98.062,97.982,98.05,121200000.0
2009-06-15 17:06:00,98.048,98.071,98.022,98.022,121200000.0
2009-06-15 17:07:00,98.025,98.04,98.01,98.021,121200000.0
2009-06-15 17:08:00,98.019,98.041,98.014,98.027,121200000.0
2009-06-15 17:09:00,98.026,98.038,98.013,98.029,121200000.0
2009-06-15 17:10:00,98.026,98.035,97.975,97.984,121200000.0
2009-06-15 17:11:00,97.981,97.997,97.964,97.966,121200000.0
2009-06-15 17:12:00,97.966,97.988,97.964,97.974,121200000.0
2009-06-15 17:13:00,97.975,97.982,97.941,97.955,121200000.0
2009-06-15 17:14:00,97.957,97.962,97.939,97.946,121200000.0
2009-06-15 17:15:00,97.942,97.946,97.932,97.935,121200000.0
2009-06-15 17:16:00,97.93,97.957,97.925,97.941,121200000.0
2009-06-15 17:17:00,97.942,97.958,97.879,97.898,121200000.0
2009-06-15 17:18:00,97.899,97.913,97.887,97.891,121200000.0
2009-06-15 17:19:00,97.894,97.898,97.852,97.865,121200000.0
2009-06-15 17:20:00,97.863,97.889,97.854,97.886,121200000.0
2009-06-15 17:21:00,97.892,97.897,97.856,97.884,121200000.0
2009-06-15 17:22:00,97.886,97.89,97.87,97.87,121200000.0
2009-06-15 17:23:00,97.869,97.919,97.859,97.916,121200000.0
2009-06-15 17:24:00,97.916,97.916,97.896,97.916,121200000.0
2009-06-15 17:25:00,97.917,97.947,97.903,97.947,121200000.0
2009-06-15 17:26:00,97.95,97.966,97.943,97.965,121200000.0
2009-06-15 17:27:00,97.966,98.0,97.966,97.989,121200000.0
2009-06-15 17:28:00,97.991,97.993,97.948,97.991,121200000.0
2009-06-15 17:29:00,97.99,98.012,97.963,97.963,121200000.0
2009-06-15 17:30:00,97.962,97.969,97.948,97.969,121200000.0
2009-06-15 17:31:00,97.974,97.978,97.963,97.965,121200000.0
2009-06-15 17:32:00,97.964,97.971,97.948,97.951,121200000.0
2009-06-15 17:33:00,97.95,97.95,97.912,97.923,121200000.0
2009-06-15 17:34:00,97.921,97.932,97.921,97.929,121200000.0
2009-06-15 17:35:00,97.93,97.937,97.907,97.911,121200000.0
2009-06-15 17:36:00,97.91,97.912,97.901,97.91,121200000.0
2009-06-15 17:37:00,97.91,97.917,97.888,97.893,121200000.0
2009-06-15 17:38:00,97.89,97.916,97.888,97.899,121200000.0
2009-06-15 17:39:00,97.898,97.922,97.878,97.882,121200000.0
2009-06-15 17:40:00,97.883,97.894,97.882,97.894,121200000.0
2009-06-15 17:41:00,97.897,97.939,97.892,97.931,121200000.0
2009-06-15 17:42:00,97.934,97.971,97.934,97.966,121200000.0
2009-06-15 17:43:00,97.97,97.973,97.949,97.951,121200000.0
2009-06-15 17:44:00,97.95,97.967,97.946,97.957,121200000.0
2009-06-15 17:45:00,97.958,98.017,97.958,98.016,121200000.0
2009-06-15 17:46:00,98.013,98.016,98.007,98.008,121200000.0
2009-06-15 17:47:00,98.007,98.013,97.989,97.99,121200000.0
2009-06-15 17:48:00,97.992,98.012,97.991,98.01,121200000.0
2009-06-15 17:49:00,98.006,98.006,97.977,97.977,121200000.0
2009-06-15 17:50:00,97.976,97.983,97.951,97.96,121200000.0
2009-06-15 17:51:00,97.959,97.987,97.956,97.98,121200000.0
2009-06-15 17:52:00,97.981,98.006,97.962,97.962,121200000.0
2009-06-15 17:53:00,97.964,97.989,97.959,97.982,121200000.0
2009-06-15 17:54:00,97.982,98.011,97.972,98.006,121200000.0
2009-06-15 17:55:00,98.006,98.01,97.996,98.009,121200000.0
2009-06-15 17:56:00,98.006,98.013,98.0,98.012,121200000.0
2009-06-15 17:57:00,98.015,98.017,97.998,98.011,121200000.0
2009-06-15 17:58:00,98.009,98.015,97.998,98.012,121200000.0
2009-06-15 17:59:00,98.011,98.032,98.011,98.03,121200000.0
2009-06-15 18:00:00,98.035,98.067,98.035,98.063,121200000.0
2009-06-15 18:01:00,98.059,98.064,98.054,98.06,121200000.0
2009-06-15 18:02:00,98.059,98.06,98.032,98.052,121200000.0
2009-06-15 18:03:00,98.052,98.065,98.043,98.043,121200000.0
2009-06-15 18:04:00,98.045,98.045,98.01,98.01,121200000.0
2009-06-15 18:05:00,98.012,98.031,98.007,98.027,121200000.0
2009-06-15 18:06:00,98.024,98.024,98.007,98.009,121200000.0
2009-06-15 18:07:00,98.008,98.035,98.006,98.031,121200000.0
2009-06-15 18:08:00,98.03,98.03,97.967,97.986,121200000.0
2009-06-15 18:09:00,97.989,97.99,97.983,97.988,121200000.0
2009-06-15 18:10:00,97.989,97.995,97.98,97.982,121200000.0
2009-06-15 18:11:00,97.981,98.002,97.976,98.001,121200000.0
2009-06-15 18:12:00,98.002,98.011,97.98,98.0,121200000.0
2009-06-15 18:13:00,98.0,98.005,97.997,97.997,121200000.0
2009-06-15 18:14:00,98.0,98.001,97.982,97.987,121200000.0
2009-06-15 18:15:00,97.99,98.029,97.987,98.002,121200000.0
2009-06-15 18:16:00,98.006,98.051,98.006,98.032,121200000.0
2009-06-15 18:17:00,98.026,98.026,98.015,98.015,121200000.0
2009-06-15 18:18:00,98.016,98.024,98.0,98.005,121200000.0
2009-06-15 18:19:00,98.007,98.009,97.983,97.984,121200000.0
2009-06-15 18:20:00,97.983,97.991,97.981,97.99,121200000.0
2009-06-15 18:21:00,97.991,98.022,97.984,98.012,121200000.0
2009-06-15 18:22:00,98.011,98.022,97.999,98.003,121200000.0
2009-06-15 18:23:00,98.004,98.042,98.003,98.022,121200000.0
2009-06-15 18:24:00,98.022,98.031,98.015,98.023,121200000.0
2009-06-15 18:25:00,98.025,98.038,98.021,98.032,121200000.0
2009-06-15 18:26:00,98.033,98.034,98.029,98.034,121200000.0
2009-06-15 18:27:00,98.033,98.053,98.031,98.045,121200000.0
2009-06-15 18:28:00,98.046,98.051,98.025,98.028,121200000.0
2009-06-15 18:29:00,98.029,98.066,98.029,98.058,121200000.0
2009-06-15 18:30:00,98.06,98.064,98.057,98.064,121200000.0
2009-06-15 18:31:00,98.068,98.086,98.065,98.069,121200000.0
2009-06-15 18:32:00,98.064,98.07,98.059,98.065,121200000.0
2009-06-15 18:33:00,98.063,98.07,98.053,98.07,121200000.0
2009-06-15 18:34:00,98.07,98.076,98.067,98.067,121200000.0
2009-06-15 18:35:00,98.068,98.073,98.068,98.07,121200000.0
2009-06-15 18:36:00,98.068,98.068,98.008,98.016,121200000.0
2009-06-15 18:37:00,98.012,98.031,98.007,98.03,121200000.0
2009-06-15 18:38:00,98.029,98.031,98.025,98.031,121200000.0
2009-06-15 18:39:00,98.026,98.037,98.024,98.032,121200000.0
2009-06-15 18:40:00,98.033,98.036,98.029,98.031,121200000.0
2009-06-15 18:41:00,98.029,98.035,98.028,98.031,121200000.0
2009-06-15 18:42:00,98.033,98.033,98.017,98.022,121200000.0
2009-06-15 18:43:00,98.023,98.027,98.022,98.023,121200000.0
2009-06-15 18:44:00,98.024,98.029,98.022,98.023,121200000.0
2009-06-15 18:45:00,98.023,98.023,98.022,98.023,121200000.0
2009-06-15 18:46:00,98.025,98.029,98.025,98.028,121200000.0
2009-06-15 18:47:00,98.031,98.038,98.027,98.035,121200000.0
2009-06-15 18:48:00,98.036,98.037,98.026,98.032,121200000.0
2009-06-15 18:49:00,98.033,98.034,98.009,98.028,121200000.0
2009-06-15 18:50:00,98.027,98.029,98.018,98.024,121200000.0
2009-06-15 18:51:00,98.025,98.027,98.021,98.027,121200000.0
2009-06-15 18:52:00,98.029,98.029,98.027,98.027,121200000.0
2009-06-15 18:53:00,98.028,98.031,98.018,98.027,121200000.0
2009-06-15 18:54:00,98.027,98.036,98.022,98.025,121200000.0
2009-06-15 18:55:00,98.03,98.03,98.023,98.028,121200000.0
2009-06-15 18:56:00,98.025,98.034,98.025,98.034,121200000.0
2009-06-15 18:57:00,98.033,98.033,98.017,98.02,121200000.0
2009-06-15 18:58:00,98.019,98.03,98.015,98.03,121200000.0
2009-06-15 18:59:00,98.012,98.019,98.006,98.008,121200000.0
2009-06-15 19:00:00,98.018,98.025,97.963,98.0,121200000.0
2009-06-15 19:01:00,97.991,97.994,97.975,97.987,121200000.0
2009-06-15 19:02:00,97.99,97.99,97.969,97.986,121200000.0
2009-06-15 19:03:00,97.983,97.999,97.979,97.999,121200000.0
2009-06-15 19:04:00,97.996,97.997,97.988,97.99,121200000.0
2009-06-15 19:05:00,97.996,97.996,97.977,97.982,121200000.0
2009-06-15 19:06:00,97.991,98.0,97.977,97.988,121200000.0
2009-06-15 19:07:00,97.976,97.982,97.956,97.97,121200000.0
2009-06-15 19:08:00,97.956,97.967,97.955,97.956,121200000.0
2009-06-15 19:09:00,97.955,97.972,97.952,97.972,121200000.0
2009-06-15 19:10:00,97.971,97.975,97.96,97.961,121200000.0
2009-06-15 19:11:00,97.961,97.967,97.944,97.964,121200000.0
2009-06-15 19:12:00,97.962,97.965,97.953,97.959,121200000.0
2009-06-15 19:13:00,97.956,97.961,97.947,97.947,121200000.0
2009-06-15 19:14:00,97.948,97.948,97.932,97.934,121200000.0
2009-06-15 19:15:00,97.931,97.934,97.898,97.9,121200000.0
2009-06-15 19:16:00,97.904,97.922,97.904,97.919,121200000.0
2009-06-15 19:17:00,97.918,97.924,97.904,97.924,121200000.0
2009-06-15 19:18:00,97.928,97.949,97.928,97.946,121200000.0
2009-06-15 19:19:00,97.945,97.946,97.91,97.939,121200000.0
2009-06-15 19:20:00,97.938,97.966,97.938,97.965,121200000.0
2009-06-15 19:21:00,97.959,97.965,97.949,97.963,121200000.0
2009-06-15 19:22:00,97.961,97.965,97.943,97.943,121200000.0
2009-06-15 19:23:00,97.943,97.953,97.943,97.952,121200000.0
2009-06-15 19:24:00,97.953,97.959,97.952,97.957,121200000.0
2009-06-15 19:25:00,97.958,97.959,97.954,97.954,121200000.0
2009-06-15 19:26:00,97.953,97.955,97.948,97.954,121200000.0
2009-06-15 19:27:00,97.953,97.962,97.948,97.948,121200000.0
2009-06-15 19:28:00,97.95,97.955,97.942,97.942,121200000.0
2009-06-15 19:29:00,97.94,97.946,97.94,97.944,121200000.0
2009-06-15 19:30:00,97.942,97.954,97.937,97.948,121200000.0
2009-06-15 19:31:00,97.947,97.949,97.935,97.944,121200000.0
2009-06-15 19:32:00,97.946,97.96,97.923,97.924,121200000.0
2009-06-15 19:33:00,97.925,97.944,97.922,97.928,121200000.0
2009-06-15 19:34:00,97.93,97.937,97.853,97.887,121200000.0
2009-06-15 19:35:00,97.886,97.887,97.873,97.874,121200000.0
2009-06-15 19:36:00,97.866,97.866,97.819,97.819,121200000.0
2009-06-15 19:37:00,97.82,97.838,97.82,97.83,121200000.0
2009-06-15 19:38:00,97.828,97.868,97.828,97.868,121200000.0
2009-06-15 19:39:00,97.868,97.868,97.85,97.86,121200000.0
2009-06-15 19:40:00,97.861,97.886,97.861,97.873,121200000.0
2009-06-15 19:41:00,97.873,97.895,97.873,97.888,121200000.0
2009-06-15 19:42:00,97.889,97.897,97.878,97.878,121200000.0
2009-06-15 19:43:00,97.879,97.888,97.871,97.873,121200000.0
2009-06-15 19:44:00,97.87,97.886,97.869,97.881,121200000.0
2009-06-15 19:45:00,97.882,97.886,97.871,97.872,121200000.0
2009-06-15 19:46:00,97.872,97.873,97.852,97.857,121200000.0
2009-06-15 19:47:00,97.858,97.868,97.85,97.865,121200000.0
2009-06-15 19:48:00,97.863,97.869,97.862,97.863,121200000.0
2009-06-15 19:49:00,97.864,97.877,97.862,97.875,121200000.0
2009-06-15 19:50:00,97.881,97.886,97.88,97.882,121200000.0
2009-06-15 19:51:00,97.887,97.896,97.879,97.896,121200000.0
2009-06-15 19:52:00,97.895,97.9,97.889,97.895,121200000.0
2009-06-15 19:53:00,97.895,97.901,97.882,97.885,121200000.0
2009-06-15 19:54:00,97.887,97.887,97.853,97.855,121200000.0
2009-06-15 19:55:00,97.853,97.855,97.831,97.841,121200000.0
2009-06-15 19:56:00,97.842,97.846,97.827,97.834,121200000.0
2009-06-15 19:57:00,97.835,97.841,97.831,97.841,121200000.0
2009-06-15 19:58:00,97.845,97.847,97.818,97.823,121200000.0
2009-06-15 19:59:00,97.821,97.821,97.759,97.759,121200000.0
2009-06-15 20:00:00,97.747,97.747,97.688,97.688,121200000.0
2009-06-15 20:01:00,97.69,97.701,97.676,97.693,121200000.0
2009-06-15 20:02:00,97.693,97.702,97.687,97.69,121200000.0
2009-06-15 20:03:00,97.691,97.708,97.688,97.708,121200000.0
2009-06-15 20:04:00,97.707,97.708,97.698,97.701,121200000.0
2009-06-15 20:05:00,97.697,97.7,97.688,97.698,121200000.0
2009-06-15 20:06:00,97.699,97.717,97.693,97.708,121200000.0
2009-06-15 20:07:00,97.704,97.711,97.695,97.705,121200000.0
2009-06-15 20:08:00,97.704,97.708,97.699,97.703,121200000.0
2009-06-15 20:09:00,97.703,97.707,97.698,97.707,121200000.0
2009-06-15 20:10:00,97.71,97.716,97.701,97.707,121200000.0
2009-06-15 20:11:00,97.708,97.716,97.704,97.714,121200000.0
2009-06-15 20:12:00,97.715,97.716,97.686,97.71,121200000.0
2009-06-15 20:13:00,97.707,97.712,97.693,97.699,121200000.0
2009-06-15 20:14:00,97.698,97.701,97.682,97.682,121200000.0
2009-06-15 20:15:00,97.682,97.686,97.624,97.627,121200000.0
2009-06-15 20:16:00,97.628,97.634,97.62,97.622,121200000.0
2009-06-15 20:17:00,97.622,97.626,97.618,97.624,121200000.0
2009-06-15 20:18:00,97.622,97.627,97.617,97.627,121200000.0
2009-06-15 20:19:00,97.625,97.625,97.58,97.583,121200000.0
2009-06-15 20:20:00,97.585,97.626,97.581,97.619,121200000.0
2009-06-15 20:21:00,97.619,97.626,97.619,97.622,121200000.0
2009-06-15 20:22:00,97.622,97.643,97.621,97.623,121200000.0
2009-06-15 20:23:00,97.625,97.646,97.621,97.64,121200000.0
2009-06-15 20:24:00,97.64,97.669,97.631,97.665,121200000.0
2009-06-15 20:25:00,97.662,97.662,97.639,97.639,121200000.0
2009-06-15 20:26:00,97.639,97.652,97.638,97.65,121200000.0
2009-06-15 20:27:00,97.649,97.661,97.643,97.658,121200000.0
2009-06-15 20:28:00,97.661,97.662,97.658,97.658,121200000.0
2009-06-15 20:29:00,97.659,97.66,97.648,97.648,121200000.0
2009-06-15 20:30:00,97.65,97.655,97.648,97.651,121200000.0
2009-06-15 20:31:00,97.648,97.653,97.628,97.633,121200000.0
2009-06-15 20:32:00,97.631,97.634,97.626,97.629,121200000.0
2009-06-15 20:33:00,97.63,97.632,97.625,97.631,121200000.0
2009-06-15 20:34:00,97.637,97.652,97.632,97.648,121200000.0
2009-06-15 20:35:00,97.652,97.658,97.649,97.653,121200000.0
2009-06-15 20:36:00,97.651,97.653,97.649,97.65,121200000.0
2009-06-15 20:37:00,97.652,97.656,97.648,97.648,121200000.0
2009-06-15 20:38:00,97.649,97.656,97.646,97.649,121200000.0
2009-06-15 20:39:00,97.65,97.651,97.643,97.647,121200000.0
2009-06-15 20:40:00,97.645,97.645,97.626,97.628,121200000.0
2009-06-15 20:41:00,97.63,97.633,97.629,97.633,121200000.0
2009-06-15 20:42:00,97.632,97.636,97.628,97.633,121200000.0
2009-06-15 20:43:00,97.632,97.632,97.627,97.628,121200000.0
2009-06-15 20:44:00,97.628,97.628,97.621,97.628,121200000.0
2009-06-15 20:45:00,97.627,97.627,97.616,97.621,121200000.0
2009-06-15 20:46:00,97.622,97.628,97.618,97.628,121200000.0
2009-06-15 20:47:00,97.629,97.629,97.625,97.626,121200000.0
2009-06-15 20:48:00,97.623,97.63,97.618,97.63,121200000.0
2009-06-15 20:49:00,97.63,97.632,97.628,97.628,121200000.0
2009-06-15 20:50:00,97.626,97.635,97.623,97.632,121200000.0
2009-06-15 20:51:00,97.631,97.632,97.627,97.629,121200000.0
2009-06-15 20:52:00,97.627,97.635,97.613,97.625,121200000.0
2009-06-15 20:53:00,97.622,97.623,97.607,97.623,121200000.0
2009-06-15 20:54:00,97.617,97.617,97.59,97.593,121200000.0
2009-06-15 20:55:00,97.594,97.618,97.594,97.613,121200000.0
2009-06-15 20:56:00,97.612,97.618,97.608,97.608,121200000.0
2009-06-15 20:57:00,97.607,97.624,97.607,97.621,121200000.0
2009-06-15 20:58:00,97.62,97.621,97.615,97.616,121200000.0
2009-06-15 20:59:00,97.62,97.639,97.62,97.637,121200000.0
2009-06-15 21:00:00,97.636,97.647,97.631,97.641,121200000.0
2009-06-15 21:01:00,97.641,97.647,97.641,97.645,121200000.0
2009-06-15 21:02:00,97.647,97.647,97.636,97.646,121200000.0
2009-06-15 21:03:00,97.645,97.649,97.641,97.645,121200000.0
2009-06-15 21:04:00,97.649,97.651,97.648,97.649,121200000.0
2009-06-15 21:05:00,97.646,97.654,97.646,97.654,121200000.0
2009-06-15 21:06:00,97.656,97.661,97.652,97.659,121200000.0
2009-06-15 21:07:00,97.658,97.661,97.658,97.659,121200000.0
2009-06-15 21:08:00,97.661,97.661,97.654,97.659,121200000.0
2009-06-15 21:09:00,97.654,97.658,97.65,97.657,121200000.0
2009-06-15 21:10:00,97.661,97.706,97.661,97.706,121200000.0
2009-06-15 21:11:00,97.703,97.718,97.703,97.709,121200000.0
2009-06-15 21:12:00,97.71,97.713,97.689,97.692,121200000.0
2009-06-15 21:13:00,97.689,97.693,97.689,97.689,121200000.0
2009-06-15 21:14:00,97.691,97.699,97.689,97.695,121200000.0
2009-06-15 21:15:00,97.697,97.698,97.69,97.692,121200000.0
2009-06-15 21:16:00,97.693,97.714,97.693,97.698,121200000.0
2009-06-15 21:17:00,97.699,97.712,97.699,97.701,121200000.0
2009-06-15 21:18:00,97.702,97.713,97.698,97.702,121200000.0
2009-06-15 21:19:00,97.7,97.709,97.7,97.704,121200000.0
2009-06-15 21:20:00,97.705,97.713,97.703,97.709,121200000.0
2009-06-15 21:21:00,97.707,97.766,97.707,97.757,121200000.0
2009-06-15 21:22:00,97.753,97.753,97.737,97.737,121200000.0
2009-06-15 21:23:00,97.738,97.747,97.738,97.744,121200000.0
2009-06-15 21:24:00,97.747,97.748,97.737,97.738,121200000.0
2009-06-15 21:25:00,97.741,97.75,97.737,97.742,121200000.0
2009-06-15 21:26:00,97.746,97.746,97.722,97.733,121200000.0
2009-06-15 21:27:00,97.731,97.746,97.731,97.741,121200000.0
2009-06-15 21:28:00,97.739,97.74,97.727,97.738,121200000.0
2009-06-15 21:29:00,97.734,97.745,97.727,97.74,121200000.0
2009-06-15 21:30:00,97.738,97.747,97.738,97.742,121200000.0
2009-06-15 21:31:00,97.739,97.761,97.739,97.76,121200000.0
2009-06-15 21:32:00,97.758,97.764,97.758,97.761,121200000.0
2009-06-15 21:33:00,97.763,97.768,97.763,97.767,121200000.0
2009-06-15 21:34:00,97.763,97.774,97.761,97.769,121200000.0
2009-06-15 21:35:00,97.765,97.765,97.757,97.763,121200000.0
2009-06-15 21:36:00,97.765,97.813,97.763,97.811,121200000.0
2009-06-15 21:37:00,97.809,97.813,97.807,97.807,121200000.0
2009-06-15 21:38:00,97.805,97.809,97.799,97.799,121200000.0
2009-06-15 21:39:00,97.792,97.797,97.786,97.787,121200000.0
2009-06-15 21:40:00,97.787,97.796,97.776,97.78,121200000.0
2009-06-15 21:41:00,97.781,97.794,97.773,97.778,121200000.0
2009-06-15 21:42:00,97.774,97.777,97.759,97.765,121200000.0
2009-06-15 21:43:00,97.765,97.768,97.764,97.764,121200000.0
2009-06-15 21:44:00,97.764,97.764,97.737,97.737,121200000.0
2009-06-15 21:45:00,97.742,97.769,97.742,97.755,121200000.0
2009-06-15 21:46:00,97.757,97.764,97.756,97.764,121200000.0
2009-06-15 21:47:00,97.764,97.77,97.763,97.77,121200000.0
2009-06-15 21:48:00,97.772,97.812,97.768,97.804,121200000.0
2009-06-15 21:49:00,97.804,97.806,97.79,97.79,121200000.0
2009-06-15 21:50:00,97.788,97.788,97.769,97.773,121200000.0
2009-06-15 21:51:00,97.777,97.781,97.773,97.781,121200000.0
2009-06-15 21:52:00,97.782,97.811,97.782,97.793,121200000.0
2009-06-15 21:53:00,97.792,97.798,97.791,97.793,121200000.0
2009-06-15 21:54:00,97.792,97.804,97.789,97.804,121200000.0
2009-06-15 21:55:00,97.802,97.808,97.799,97.808,121200000.0
2009-06-15 21:56:00,97.812,97.822,97.808,97.822,121200000.0
2009-06-15 21:57:00,97.82,97.823,97.805,97.805,121200000.0
2009-06-15 21:58:00,97.804,97.813,97.8,97.802,121200000.0
2009-06-15 21:59:00,97.801,97.82,97.801,97.819,121200000.0
2009-06-15 22:00:00,97.825,97.859,97.823,97.85,121200000.0
2009-06-15 22:01:00,97.85,97.869,97.834,97.869,121200000.0
2009-06-15 22:02:00,97.866,97.866,97.823,97.847,121200000.0
2009-06-15 22:03:00,97.843,97.851,97.83,97.834,121200000.0
2009-06-15 22:04:00,97.835,97.86,97.835,97.86,121200000.0
2009-06-15 22:05:00,97.858,97.858,97.847,97.847,121200000.0
2009-06-15 22:06:00,97.85,97.858,97.847,97.856,121200000.0
2009-06-15 22:07:00,97.851,97.854,97.84,97.843,121200000.0
2009-06-15 22:08:00,97.84,97.842,97.828,97.832,121200000.0
2009-06-15 22:09:00,97.83,97.83,97.81,97.82,121200000.0
2009-06-15 22:10:00,97.82,97.833,97.817,97.829,121200000.0
2009-06-15 22:11:00,97.828,97.846,97.828,97.843,121200000.0
2009-06-15 22:12:00,97.842,97.843,97.839,97.84,121200000.0
2009-06-15 22:13:00,97.847,97.847,97.845,97.845,121200000.0
2009-06-15 22:14:00,97.846,97.847,97.834,97.834,121200000.0
2009-06-15 22:15:00,97.833,97.833,97.818,97.82,121200000.0
2009-06-15 22:16:00,97.82,97.821,97.803,97.814,121200000.0
2009-06-15 22:17:00,97.81,97.819,97.807,97.816,121200000.0
2009-06-15 22:18:00,97.814,97.819,97.814,97.817,121200000.0
2009-06-15 22:19:00,97.816,97.837,97.815,97.828,121200000.0
2009-06-15 22:21:00,97.828,97.828,97.828,97.828,121200000.0
2009-06-15 22:22:00,97.829,97.83,97.829,97.83,121200000.0
2009-06-15 22:23:00,97.82,97.85,97.82,97.85,121200000.0
2009-06-15 22:24:00,97.845,97.845,97.831,97.836,121200000.0
2009-06-15 22:25:00,97.838,97.84,97.832,97.834,121200000.0
2009-06-15 22:26:00,97.836,97.838,97.828,97.837,121200000.0
2009-06-15 22:27:00,97.837,97.839,97.834,97.837,121200000.0
2009-06-15 22:28:00,97.839,97.867,97.837,97.849,121200000.0
2009-06-15 22:29:00,97.851,97.856,97.848,97.855,121200000.0
2009-06-15 22:30:00,97.849,97.86,97.842,97.85,121200000.0
2009-06-15 22:31:00,97.848,97.85,97.838,97.846,121200000.0
2009-06-15 22:32:00,97.845,97.846,97.839,97.843,121200000.0
2009-06-15 22:33:00,97.844,97.863,97.844,97.85,121200000.0
2009-06-15 22:34:00,97.851,97.855,97.851,97.853,121200000.0
2009-06-15 22:35:00,97.853,97.853,97.834,97.841,121200000.0
2009-06-15 22:36:00,97.837,97.84,97.837,97.84,121200000.0
2009-06-15 22:37:00,97.838,97.84,97.829,97.836,121200000.0
2009-06-15 22:38:00,97.837,97.844,97.826,97.828,121200000.0
2009-06-15 22:39:00,97.822,97.828,97.822,97.828,121200000.0
2009-06-15 22:40:00,97.827,97.829,97.825,97.825,121200000.0
2009-06-15 22:41:00,97.828,97.831,97.828,97.83,121200000.0
2009-06-15 22:42:00,97.83,97.833,97.828,97.829,121200000.0
2009-06-15 22:43:00,97.828,97.832,97.828,97.831,121200000.0
2009-06-15 22:44:00,97.829,97.83,97.821,97.825,121200000.0
2009-06-15 22:45:00,97.828,97.84,97.825,97.831,121200000.0
2009-06-15 22:46:00,97.833,97.838,97.83,97.838,121200000.0
2009-06-15 22:47:00,97.836,97.839,97.836,97.839,121200000.0
2009-06-15 22:48:00,97.839,97.84,97.803,97.805,121200000.0
2009-06-15 22:49:00,97.81,97.815,97.803,97.815,121200000.0
2009-06-15 22:50:00,97.812,97.836,97.807,97.816,121200000.0
2009-06-15 22:51:00,97.819,97.823,97.816,97.821,121200000.0
2009-06-15 22:52:00,97.823,97.835,97.812,97.835,121200000.0
2009-06-15 22:53:00,97.834,97.841,97.832,97.837,121200000.0
2009-06-15 22:54:00,97.838,97.845,97.831,97.836,121200000.0
2009-06-15 22:55:00,97.839,97.843,97.82,97.82,121200000.0
2009-06-15 22:56:00,97.819,97.826,97.812,97.815,121200000.0
2009-06-15 22:57:00,97.813,97.821,97.805,97.808,121200000.0
2009-06-15 22:58:00,97.809,97.817,97.799,97.809,121200000.0
2009-06-15 22:59:00,97.81,97.82,97.806,97.808,121200000.0
2009-06-15 23:00:00,97.809,97.82,97.797,97.813,121200000.0
2009-06-15 23:01:00,97.809,97.809,97.779,97.799,121200000.0
2009-06-15 23:02:00,97.801,97.813,97.801,97.801,121200000.0
2009-06-15 23:03:00,97.801,97.809,97.801,97.809,121200000.0
2009-06-15 23:04:00,97.811,97.83,97.811,97.815,121200000.0
2009-06-15 23:05:00,97.811,97.812,97.801,97.81,121200000.0
2009-06-15 23:06:00,97.816,97.849,97.81,97.828,121200000.0
2009-06-15 23:07:00,97.825,97.836,97.825,97.826,121200000.0
2009-06-15 23:08:00,97.831,97.839,97.828,97.831,121200000.0
2009-06-15 23:09:00,97.823,97.823,97.818,97.819,121200000.0
2009-06-15 23:10:00,97.814,97.814,97.814,97.814,121200000.0
2009-06-15 23:11:00,97.812,97.834,97.812,97.834,121200000.0
2009-06-15 23:12:00,97.835,97.836,97.835,97.836,121200000.0
2009-06-15 23:13:00,97.831,97.831,97.824,97.824,121200000.0
2009-06-15 23:15:00,97.824,97.83,97.824,97.83,121200000.0
2009-06-15 23:16:00,97.821,97.83,97.821,97.83,121200000.0
2009-06-15 23:17:00,97.824,97.832,97.816,97.819,121200000.0
2009-06-15 23:18:00,97.819,97.819,97.813,97.816,121200000.0
2009-06-15 23:19:00,97.818,97.818,97.814,97.816,121200000.0
2009-06-15 23:20:00,97.816,97.822,97.816,97.822,121200000.0
2009-06-15 23:21:00,97.818,97.818,97.81,97.811,121200000.0
2009-06-15 23:22:00,97.812,97.812,97.796,97.8,121200000.0
2009-06-15 23:23:00,97.804,97.808,97.804,97.808,121200000.0
2009-06-15 23:25:00,97.811,97.818,97.811,97.814,121200000.0
2009-06-15 23:26:00,97.811,97.811,97.787,97.791,121200000.0
2009-06-15 23:27:00,97.791,97.812,97.791,97.795,121200000.0
2009-06-15 23:28:00,97.798,97.806,97.794,97.806,121200000.0
2009-06-15 23:29:00,97.805,97.826,97.797,97.807,121200000.0
2009-06-15 23:30:00,97.811,97.818,97.811,97.817,121200000.0
2009-06-15 23:31:00,97.815,97.821,97.815,97.819,121200000.0
2009-06-15 23:32:00,97.821,97.821,97.819,97.819,121200000.0
2009-06-15 23:33:00,97.824,97.824,97.824,97.824,121200000.0
2009-06-15 23:34:00,97.828,97.828,97.817,97.823,121200000.0
2009-06-15 23:35:00,97.822,97.824,97.82,97.82,121200000.0
2009-06-15 23:36:00,97.82,97.823,97.82,97.823,121200000.0
2009-06-15 23:37:00,97.824,97.831,97.824,97.829,121200000.0
2009-06-15 23:38:00,97.831,97.835,97.827,97.831,121200000.0
2009-06-15 23:39:00,97.83,97.855,97.83,97.854,121200000.0
2009-06-15 23:40:00,97.855,97.855,97.852,97.854,121200000.0
2009-06-15 23:41:00,97.859,97.86,97.854,97.86,121200000.0
2009-06-15 23:42:00,97.858,97.876,97.855,97.856,121200000.0
2009-06-15 23:43:00,97.86,97.86,97.858,97.859,121200000.0
2009-06-15 23:44:00,97.86,97.863,97.857,97.857,121200000.0
2009-06-15 23:45:00,97.856,97.856,97.85,97.852,121200000.0
2009-06-15 23:46:00,97.857,97.857,97.855,97.857,121200000.0
2009-06-15 23:47:00,97.852,97.856,97.85,97.855,121200000.0
2009-06-15 23:48:00,97.856,97.856,97.849,97.849,121200000.0
2009-06-15 23:49:00,97.852,97.864,97.852,97.86,121200000.0
2009-06-15 23:50:00,97.859,97.879,97.857,97.875,121200000.0
2009-06-15 23:51:00,97.873,97.875,97.868,97.868,121200000.0
2009-06-15 23:52:00,97.869,97.87,97.859,97.869,121200000.0
2009-06-15 23:53:00,97.87,97.876,97.87,97.876,121200000.0
2009-06-15 23:54:00,97.875,97.875,97.864,97.864,121200000.0
2009-06-15 23:55:00,97.869,97.879,97.864,97.864,121200000.0
2009-06-15 23:56:00,97.863,97.863,97.847,97.853,121200000.0
2009-06-15 23:57:00,97.857,97.858,97.853,97.854,121200000.0
2009-06-15 23:58:00,97.855,97.855,97.83,97.833,121200000.0
2009-06-15 23:59:00,97.831,97.832,97.823,97.825,121200000.0
2009-06-16 00:02:00,97.819,97.819,97.819,97.819,121200000.0
2009-06-16 00:03:00,97.813,97.817,97.803,97.815,121200000.0
2009-06-16 00:04:00,97.819,97.819,97.808,97.813,121200000.0
2009-06-16 00:05:00,97.813,97.813,97.813,97.813,121200000.0
2009-06-16 00:07:00,97.816,97.817,97.816,97.817,121200000.0
2009-06-16 00:08:00,97.818,97.818,97.818,97.818,121200000.0
2009-06-16 00:09:00,97.803,97.807,97.803,97.804,121200000.0
2009-06-16 00:11:00,97.783,97.8,97.777,97.786,121200000.0
2009-06-16 00:12:00,97.791,97.791,97.781,97.781,121200000.0
2009-06-16 00:13:00,97.785,97.788,97.772,97.773,121200000.0
2009-06-16 00:14:00,97.771,97.778,97.77,97.774,121200000.0
2009-06-16 00:15:00,97.772,97.775,97.758,97.759,121200000.0
2009-06-16 00:16:00,97.762,97.766,97.752,97.752,121200000.0
2009-06-16 00:17:00,97.754,97.756,97.747,97.751,121200000.0
2009-06-16 00:18:00,97.749,97.754,97.747,97.747,121200000.0
2009-06-16 00:19:00,97.734,97.734,97.718,97.72,121200000.0
2009-06-16 00:20:00,97.722,97.731,97.72,97.727,121200000.0
2009-06-16 00:21:00,97.728,97.757,97.721,97.756,121200000.0
2009-06-16 00:22:00,97.757,97.757,97.75,97.75,121200000.0
2009-06-16 00:23:00,97.751,97.755,97.738,97.745,121200000.0
2009-06-16 00:24:00,97.743,97.753,97.743,97.748,121200000.0
2009-06-16 00:25:00,97.752,97.755,97.751,97.755,121200000.0
2009-06-16 00:26:00,97.76,97.765,97.744,97.764,121200000.0
2009-06-16 00:27:00,97.762,97.768,97.746,97.75,121200000.0
2009-06-16 00:28:00,97.754,97.781,97.754,97.771,121200000.0
2009-06-16 00:29:00,97.773,97.773,97.732,97.732,121200000.0
2009-06-16 00:30:00,97.727,97.743,97.709,97.719,121200000.0
2009-06-16 00:31:00,97.719,97.73,97.707,97.725,121200000.0
2009-06-16 00:32:00,97.722,97.768,97.721,97.767,121200000.0
2009-06-16 00:33:00,97.765,97.765,97.718,97.72,121200000.0
2009-06-16 00:34:00,97.718,97.724,97.711,97.724,121200000.0
2009-06-16 00:35:00,97.729,97.751,97.729,97.749,121200000.0
2009-06-16 00:36:00,97.748,97.748,97.748,97.748,121200000.0
2009-06-16 00:37:00,97.75,97.775,97.749,97.775,121200000.0
2009-06-16 00:38:00,97.775,97.779,97.772,97.779,121200000.0
2009-06-16 00:39:00,97.777,97.783,97.776,97.783,121200000.0
2009-06-16 00:40:00,97.789,97.789,97.787,97.787,121200000.0
2009-06-16 00:41:00,97.785,97.786,97.776,97.776,121200000.0
2009-06-16 00:42:00,97.774,97.774,97.751,97.754,121200000.0
2009-06-16 00:43:00,97.752,97.753,97.731,97.731,121200000.0
2009-06-16 00:44:00,97.736,97.757,97.728,97.739,121200000.0
2009-06-16 00:45:00,97.744,97.749,97.739,97.746,121200000.0
2009-06-16 00:46:00,97.747,97.754,97.747,97.754,121200000.0
2009-06-16 00:47:00,97.752,97.754,97.752,97.754,121200000.0
2009-06-16 00:48:00,97.755,97.759,97.755,97.758,121200000.0
2009-06-16 00:49:00,97.758,97.758,97.753,97.756,121200000.0
2009-06-16 00:50:00,97.756,97.756,97.75,97.755,121200000.0
2009-06-16 00:51:00,97.752,97.754,97.751,97.754,121200000.0
2009-06-16 00:52:00,97.752,97.755,97.749,97.755,121200000.0
2009-06-16 00:53:00,97.759,97.773,97.759,97.769,121200000.0
2009-06-16 00:54:00,97.768,97.776,97.768,97.774,121200000.0
2009-06-16 00:55:00,97.769,97.774,97.769,97.774,121200000.0
2009-06-16 00:56:00,97.776,97.795,97.776,97.793,121200000.0
2009-06-16 00:57:00,97.794,97.794,97.786,97.794,121200000.0
2009-06-16 00:58:00,97.795,97.833,97.795,97.823,121200000.0
2009-06-16 00:59:00,97.827,97.827,97.817,97.819,121200000.0
2009-06-16 01:00:00,97.821,97.823,97.806,97.806,121200000.0
2009-06-16 01:01:00,97.802,97.805,97.783,97.794,121200000.0
2009-06-16 01:02:00,97.797,97.797,97.792,97.792,121200000.0
2009-06-16 01:03:00,97.793,97.793,97.775,97.775,121200000.0
2009-06-16 01:04:00,97.77,97.771,97.754,97.757,121200000.0
2009-06-16 01:05:00,97.755,97.759,97.751,97.759,121200000.0
2009-06-16 01:06:00,97.76,97.781,97.754,97.779,121200000.0
2009-06-16 01:07:00,97.778,97.778,97.766,97.776,121200000.0
2009-06-16 01:08:00,97.776,97.778,97.762,97.766,121200000.0
2009-06-16 01:09:00,97.767,97.776,97.767,97.774,121200000.0
2009-06-16 01:10:00,97.773,97.774,97.771,97.771,121200000.0
2009-06-16 01:11:00,97.768,97.772,97.767,97.772,121200000.0
2009-06-16 01:12:00,97.771,97.774,97.767,97.774,121200000.0
2009-06-16 01:13:00,97.771,97.771,97.754,97.758,121200000.0
2009-06-16 01:14:00,97.757,97.757,97.748,97.748,121200000.0
2009-06-16 01:15:00,97.753,97.758,97.751,97.752,121200000.0
2009-06-16 01:16:00,97.753,97.762,97.753,97.762,121200000.0
2009-06-16 01:17:00,97.76,97.768,97.76,97.767,121200000.0
2009-06-16 01:18:00,97.766,97.773,97.766,97.771,121200000.0
2009-06-16 01:19:00,97.761,97.765,97.761,97.765,121200000.0
2009-06-16 01:20:00,97.77,97.777,97.77,97.777,121200000.0
2009-06-16 01:21:00,97.766,97.802,97.764,97.78,121200000.0
2009-06-16 01:22:00,97.781,97.792,97.77,97.792,121200000.0
2009-06-16 01:23:00,97.79,97.82,97.79,97.813,121200000.0
2009-06-16 01:24:00,97.819,97.819,97.807,97.811,121200000.0
2009-06-16 01:25:00,97.806,97.806,97.782,97.794,121200000.0
2009-06-16 01:26:00,97.792,97.792,97.789,97.791,121200000.0
2009-06-16 01:27:00,97.786,97.788,97.781,97.785,121200000.0
2009-06-16 01:28:00,97.786,97.793,97.76,97.778,121200000.0
2009-06-16 01:29:00,97.775,97.776,97.732,97.75,121200000.0
2009-06-16 01:30:00,97.751,97.752,97.729,97.739,121200000.0
2009-06-16 01:31:00,97.74,97.749,97.728,97.73,121200000.0
2009-06-16 01:32:00,97.728,97.739,97.714,97.734,121200000.0
2009-06-16 01:33:00,97.735,97.739,97.718,97.732,121200000.0
2009-06-16 01:34:00,97.73,97.731,97.73,97.731,121200000.0
2009-06-16 01:35:00,97.733,97.753,97.73,97.746,121200000.0
2009-06-16 01:36:00,97.751,97.756,97.746,97.746,121200000.0
2009-06-16 01:37:00,97.747,97.748,97.742,97.742,121200000.0
2009-06-16 01:38:00,97.742,97.752,97.742,97.752,121200000.0
2009-06-16 01:39:00,97.752,97.755,97.737,97.737,121200000.0
2009-06-16 01:40:00,97.736,97.736,97.707,97.707,121200000.0
2009-06-16 01:41:00,97.702,97.714,97.69,97.702,121200000.0
2009-06-16 01:42:00,97.706,97.714,97.698,97.703,121200000.0
2009-06-16 01:43:00,97.705,97.714,97.697,97.701,121200000.0
2009-06-16 01:44:00,97.7,97.701,97.651,97.661,121200000.0
2009-06-16 01:45:00,97.662,97.668,97.64,97.654,121200000.0
2009-06-16 01:46:00,97.653,97.653,97.626,97.633,121200000.0
2009-06-16 01:47:00,97.634,97.65,97.609,97.628,121200000.0
2009-06-16 01:48:00,97.631,97.655,97.631,97.651,121200000.0
2009-06-16 01:49:00,97.652,97.666,97.632,97.646,121200000.0
2009-06-16 01:50:00,97.647,97.65,97.615,97.623,121200000.0
2009-06-16 01:51:00,97.627,97.636,97.579,97.579,121200000.0
2009-06-16 01:52:00,97.584,97.645,97.576,97.641,121200000.0
2009-06-16 01:53:00,97.64,97.64,97.563,97.566,121200000.0
2009-06-16 01:54:00,97.568,97.602,97.568,97.6,121200000.0
2009-06-16 01:55:00,97.6,97.614,97.598,97.598,121200000.0
2009-06-16 01:56:00,97.599,97.611,97.592,97.594,121200000.0
2009-06-16 01:57:00,97.593,97.596,97.577,97.58,121200000.0
2009-06-16 01:58:00,97.579,97.591,97.567,97.582,121200000.0
2009-06-16 01:59:00,97.58,97.63,97.58,97.621,121200000.0
2009-06-16 02:00:00,97.623,97.632,97.579,97.626,121200000.0
2009-06-16 02:01:00,97.626,97.647,97.626,97.637,121200000.0
2009-06-16 02:02:00,97.635,97.637,97.591,97.591,121200000.0
2009-06-16 02:03:00,97.59,97.628,97.587,97.613,121200000.0
2009-06-16 02:04:00,97.614,97.625,97.608,97.624,121200000.0
2009-06-16 02:05:00,97.625,97.625,97.604,97.607,121200000.0
2009-06-16 02:06:00,97.609,97.613,97.593,97.602,121200000.0
2009-06-16 02:07:00,97.603,97.624,97.598,97.622,121200000.0
2009-06-16 02:08:00,97.621,97.621,97.61,97.612,121200000.0
2009-06-16 02:09:00,97.615,97.625,97.615,97.623,121200000.0
2009-06-16 02:10:00,97.624,97.627,97.604,97.618,121200000.0
2009-06-16 02:11:00,97.617,97.63,97.614,97.628,121200000.0
2009-06-16 02:12:00,97.626,97.638,97.626,97.636,121200000.0
2009-06-16 02:13:00,97.638,97.667,97.63,97.666,121200000.0
2009-06-16 02:14:00,97.665,97.667,97.649,97.664,121200000.0
2009-06-16 02:15:00,97.66,97.678,97.656,97.668,121200000.0
2009-06-16 02:16:00,97.663,97.672,97.657,97.661,121200000.0
2009-06-16 02:17:00,97.658,97.658,97.633,97.646,121200000.0
2009-06-16 02:18:00,97.646,97.663,97.624,97.625,121200000.0
2009-06-16 02:19:00,97.627,97.643,97.627,97.641,121200000.0
2009-06-16 02:20:00,97.641,97.646,97.631,97.644,121200000.0
2009-06-16 02:21:00,97.645,97.653,97.633,97.637,121200000.0
2009-06-16 02:22:00,97.641,97.648,97.633,97.648,121200000.0
2009-06-16 02:23:00,97.647,97.654,97.644,97.646,121200000.0
2009-06-16 02:24:00,97.645,97.648,97.636,97.64,121200000.0
2009-06-16 02:25:00,97.641,97.651,97.641,97.649,121200000.0
2009-06-16 02:26:00,97.651,97.653,97.645,97.645,121200000.0
2009-06-16 02:27:00,97.647,97.654,97.643,97.648,121200000.0
2009-06-16 02:28:00,97.653,97.677,97.647,97.677,121200000.0
2009-06-16 02:29:00,97.674,97.68,97.668,97.675,121200000.0
2009-06-16 02:30:00,97.677,97.706,97.668,97.687,121200000.0
2009-06-16 02:31:00,97.688,97.708,97.67,97.708,121200000.0
2009-06-16 02:32:00,97.703,97.705,97.676,97.702,121200000.0
2009-06-16 02:33:00,97.701,97.701,97.657,97.657,121200000.0
2009-06-16 02:34:00,97.658,97.664,97.64,97.662,121200000.0
2009-06-16 02:35:00,97.663,97.665,97.652,97.665,121200000.0
2009-06-16 02:36:00,97.662,97.668,97.642,97.666,121200000.0
2009-06-16 02:37:00,97.666,97.666,97.629,97.633,121200000.0
2009-06-16 02:38:00,97.63,97.634,97.582,97.594,121200000.0
2009-06-16 02:39:00,97.588,97.608,97.588,97.588,121200000.0
2009-06-16 02:40:00,97.587,97.587,97.462,97.49,121200000.0
2009-06-16 02:41:00,97.491,97.506,97.463,97.481,121200000.0
2009-06-16 02:42:00,97.479,97.481,97.395,97.422,121200000.0
2009-06-16 02:43:00,97.423,97.436,97.379,97.383,121200000.0
2009-06-16 02:44:00,97.379,97.416,97.379,97.409,121200000.0
2009-06-16 02:45:00,97.412,97.448,97.408,97.437,121200000.0
2009-06-16 02:46:00,97.436,97.437,97.383,97.403,121200000.0
2009-06-16 02:47:00,97.402,97.413,97.383,97.388,121200000.0
2009-06-16 02:48:00,97.388,97.406,97.375,97.376,121200000.0
2009-06-16 02:49:00,97.376,97.383,97.278,97.308,121200000.0
2009-06-16 02:50:00,97.309,97.345,97.307,97.34,121200000.0
2009-06-16 02:51:00,97.338,97.388,97.338,97.38,121200000.0
2009-06-16 02:52:00,97.382,97.393,97.372,97.381,121200000.0
2009-06-16 02:53:00,97.382,97.382,97.329,97.337,121200000.0
2009-06-16 02:54:00,97.336,97.356,97.31,97.356,121200000.0
2009-06-16 02:55:00,97.36,97.367,97.339,97.354,121200000.0
2009-06-16 02:56:00,97.353,97.396,97.353,97.39,121200000.0
2009-06-16 02:57:00,97.391,97.4,97.385,97.399,121200000.0
2009-06-16 02:58:00,97.402,97.403,97.363,97.376,121200000.0
2009-06-16 02:59:00,97.373,97.377,97.33,97.344,121200000.0
2009-06-16 03:00:00,97.345,97.346,97.189,97.223,121200000.0
2009-06-16 03:01:00,97.224,97.23,97.183,97.206,121200000.0
2009-06-16 03:02:00,97.207,97.266,97.206,97.253,121200000.0
2009-06-16 03:03:00,97.253,97.255,97.196,97.201,121200000.0
2009-06-16 03:04:00,97.201,97.208,97.107,97.107,121200000.0
2009-06-16 03:05:00,97.112,97.113,97.006,97.093,121200000.0
2009-06-16 03:06:00,97.096,97.096,96.994,97.05,121200000.0
2009-06-16 03:07:00,97.046,97.071,97.029,97.062,121200000.0
2009-06-16 03:08:00,97.064,97.102,97.064,97.089,121200000.0
2009-06-16 03:09:00,97.091,97.108,96.928,96.938,121200000.0
2009-06-16 03:10:00,96.943,96.98,96.818,96.823,121200000.0
2009-06-16 03:11:00,96.826,96.874,96.807,96.851,121200000.0
2009-06-16 03:12:00,96.849,96.86,96.804,96.804,121200000.0
2009-06-16 03:13:00,96.807,96.816,96.687,96.717,121200000.0
2009-06-16 03:14:00,96.719,96.771,96.708,96.771,121200000.0
2009-06-16 03:15:00,96.772,96.829,96.765,96.821,121200000.0
2009-06-16 03:16:00,96.823,96.834,96.791,96.833,121200000.0
2009-06-16 03:17:00,96.83,96.87,96.823,96.868,121200000.0
2009-06-16 03:18:00,96.87,96.872,96.852,96.864,121200000.0
2009-06-16 03:19:00,96.864,96.937,96.861,96.925,121200000.0
2009-06-16 03:20:00,96.92,96.92,96.861,96.866,121200000.0
2009-06-16 03:21:00,96.864,96.864,96.825,96.844,121200000.0
2009-06-16 03:22:00,96.834,96.856,96.832,96.838,121200000.0
2009-06-16 03:23:00,96.837,96.87,96.825,96.863,121200000.0
2009-06-16 03:24:00,96.857,96.858,96.807,96.844,121200000.0
2009-06-16 03:25:00,96.848,96.902,96.848,96.897,121200000.0
2009-06-16 03:26:00,96.893,96.912,96.882,96.9,121200000.0
2009-06-16 03:27:00,96.899,96.906,96.888,96.888,121200000.0
2009-06-16 03:28:00,96.89,96.894,96.832,96.832,121200000.0
2009-06-16 03:29:00,96.829,96.854,96.821,96.854,121200000.0
2009-06-16 03:30:00,96.853,96.889,96.852,96.869,121200000.0
2009-06-16 03:31:00,96.873,96.889,96.869,96.885,121200000.0
2009-06-16 03:32:00,96.884,96.928,96.884,96.925,121200000.0
2009-06-16 03:33:00,96.925,96.929,96.913,96.919,121200000.0
2009-06-16 03:34:00,96.92,96.931,96.911,96.924,121200000.0
2009-06-16 03:35:00,96.927,96.935,96.915,96.933,121200000.0
2009-06-16 03:36:00,96.931,96.963,96.919,96.948,121200000.0
2009-06-16 03:37:00,96.947,96.953,96.924,96.945,121200000.0
2009-06-16 03:38:00,96.939,96.967,96.913,96.914,121200000.0
2009-06-16 03:39:00,96.914,96.917,96.884,96.898,121200000.0
2009-06-16 03:40:00,96.897,96.899,96.844,96.844,121200000.0
2009-06-16 03:41:00,96.841,96.855,96.833,96.854,121200000.0
2009-06-16 03:42:00,96.853,96.863,96.819,96.828,121200000.0
2009-06-16 03:43:00,96.831,96.847,96.798,96.801,121200000.0
2009-06-16 03:44:00,96.803,96.823,96.791,96.822,121200000.0
2009-06-16 03:45:00,96.819,96.867,96.819,96.859,121200000.0
2009-06-16 03:46:00,96.857,96.898,96.854,96.896,121200000.0
2009-06-16 03:47:00,96.893,96.92,96.876,96.92,121200000.0
2009-06-16 03:48:00,96.92,96.926,96.903,96.921,121200000.0
2009-06-16 03:49:00,96.923,96.946,96.918,96.926,121200000.0
2009-06-16 03:50:00,96.927,96.953,96.926,96.942,121200000.0
2009-06-16 03:51:00,96.941,96.965,96.941,96.952,121200000.0
2009-06-16 03:52:00,96.954,96.954,96.918,96.922,121200000.0
2009-06-16 03:53:00,96.917,96.939,96.915,96.928,121200000.0
2009-06-16 03:54:00,96.929,96.947,96.927,96.933,121200000.0
2009-06-16 03:55:00,96.934,96.935,96.919,96.928,121200000.0
2009-06-16 03:56:00,96.931,96.96,96.928,96.952,121200000.0
2009-06-16 03:57:00,96.949,96.998,96.949,96.976,121200000.0
2009-06-16 03:58:00,96.977,97.054,96.977,97.052,121200000.0
2009-06-16 03:59:00,97.051,97.052,97.0,97.019,121200000.0
2009-06-16 04:00:00,97.017,97.056,97.006,97.056,121200000.0
2009-06-16 04:01:00,97.058,97.058,97.037,97.043,121200000.0
2009-06-16 04:02:00,97.038,97.041,96.963,96.97,121200000.0
2009-06-16 04:03:00,96.968,96.971,96.915,96.949,121200000.0
2009-06-16 04:04:00,96.946,96.977,96.945,96.97,121200000.0
2009-06-16 04:05:00,96.971,96.989,96.957,96.987,121200000.0
2009-06-16 04:06:00,96.987,96.997,96.969,96.995,121200000.0
2009-06-16 04:07:00,96.995,96.996,96.966,96.973,121200000.0
2009-06-16 04:08:00,96.975,97.012,96.975,97.007,121200000.0
2009-06-16 04:09:00,97.008,97.032,97.002,97.025,121200000.0
2009-06-16 04:10:00,97.029,97.038,97.006,97.008,121200000.0
2009-06-16 04:11:00,97.0,97.013,96.982,97.0,121200000.0
2009-06-16 04:12:00,97.001,97.001,96.998,96.998,121200000.0
2009-06-16 04:13:00,96.996,96.996,96.978,96.983,121200000.0
2009-06-16 04:14:00,96.981,96.981,96.968,96.974,121200000.0
2009-06-16 04:15:00,96.974,96.982,96.957,96.96,121200000.0
2009-06-16 04:16:00,96.959,96.97,96.956,96.956,121200000.0
2009-06-16 04:17:00,96.957,96.961,96.943,96.951,121200000.0
2009-06-16 04:18:00,96.953,96.953,96.945,96.946,121200000.0
2009-06-16 04:19:00,96.948,96.962,96.914,96.917,121200000.0
2009-06-16 04:20:00,96.918,96.949,96.916,96.943,121200000.0
2009-06-16 04:21:00,96.943,96.968,96.939,96.947,121200000.0
2009-06-16 04:22:00,96.949,96.963,96.947,96.96,121200000.0
2009-06-16 04:23:00,96.957,96.957,96.885,96.889,121200000.0
2009-06-16 04:24:00,96.886,96.889,96.849,96.86,121200000.0
2009-06-16 04:25:00,96.861,96.879,96.861,96.869,121200000.0
2009-06-16 04:26:00,96.866,96.88,96.865,96.875,121200000.0
2009-06-16 04:27:00,96.875,96.881,96.87,96.881,121200000.0
2009-06-16 04:28:00,96.878,96.885,96.867,96.873,121200000.0
2009-06-16 04:29:00,96.872,96.875,96.866,96.871,121200000.0
2009-06-16 04:30:00,96.876,96.932,96.873,96.925,121200000.0
2009-06-16 04:31:00,96.927,96.949,96.916,96.947,121200000.0
2009-06-16 04:32:00,96.945,96.958,96.931,96.955,121200000.0
2009-06-16 04:33:00,96.953,96.957,96.926,96.948,121200000.0
2009-06-16 04:34:00,96.947,96.981,96.919,96.978,121200000.0
2009-06-16 04:35:00,96.973,96.973,96.937,96.941,121200000.0
2009-06-16 04:36:00,96.94,96.941,96.907,96.913,121200000.0
2009-06-16 04:37:00,96.913,96.922,96.902,96.906,121200000.0
2009-06-16 04:38:00,96.903,96.909,96.897,96.898,121200000.0
2009-06-16 04:39:00,96.897,96.897,96.877,96.885,121200000.0
2009-06-16 04:40:00,96.884,96.884,96.827,96.848,121200000.0
2009-06-16 04:41:00,96.845,96.848,96.837,96.841,121200000.0
2009-06-16 04:42:00,96.843,96.858,96.843,96.851,121200000.0
2009-06-16 04:43:00,96.852,96.858,96.849,96.849,121200000.0
2009-06-16 04:44:00,96.853,96.866,96.853,96.866,121200000.0
2009-06-16 04:45:00,96.862,96.865,96.857,96.862,121200000.0
2009-06-16 04:46:00,96.866,96.883,96.866,96.872,121200000.0
2009-06-16 04:47:00,96.874,96.901,96.868,96.898,121200000.0
2009-06-16 04:48:00,96.901,96.904,96.887,96.887,121200000.0
2009-06-16 04:49:00,96.885,96.901,96.878,96.878,121200000.0
2009-06-16 04:50:00,96.881,96.885,96.871,96.875,121200000.0
2009-06-16 04:51:00,96.875,96.906,96.874,96.892,121200000.0
2009-06-16 04:52:00,96.891,96.899,96.877,96.899,121200000.0
2009-06-16 04:53:00,96.9,96.902,96.86,96.869,121200000.0
2009-06-16 04:54:00,96.868,96.876,96.858,96.863,121200000.0
2009-06-16 04:55:00,96.862,96.875,96.862,96.867,121200000.0
2009-06-16 04:56:00,96.869,96.875,96.834,96.854,121200000.0
2009-06-16 04:57:00,96.848,96.848,96.837,96.838,121200000.0
2009-06-16 04:58:00,96.837,96.869,96.835,96.859,121200000.0
2009-06-16 04:59:00,96.863,96.869,96.807,96.807,121200000.0
2009-06-16 05:00:00,96.808,96.833,96.805,96.818,121200000.0
2009-06-16 05:01:00,96.817,96.825,96.812,96.814,121200000.0
2009-06-16 05:02:00,96.815,96.818,96.759,96.761,121200000.0
2009-06-16 05:03:00,96.765,96.79,96.759,96.778,121200000.0
2009-06-16 05:04:00,96.777,96.779,96.765,96.779,121200000.0
2009-06-16 05:05:00,96.776,96.784,96.772,96.784,121200000.0
2009-06-16 05:06:00,96.779,96.779,96.762,96.766,121200000.0
2009-06-16 05:07:00,96.771,96.786,96.765,96.783,121200000.0
2009-06-16 05:08:00,96.782,96.786,96.77,96.776,121200000.0
2009-06-16 05:09:00,96.774,96.788,96.764,96.764,121200000.0
2009-06-16 05:10:00,96.765,96.768,96.748,96.754,121200000.0
2009-06-16 05:11:00,96.755,96.778,96.755,96.771,121200000.0
2009-06-16 05:12:00,96.772,96.776,96.764,96.772,121200000.0
2009-06-16 05:13:00,96.775,96.787,96.77,96.779,121200000.0
2009-06-16 05:14:00,96.78,96.788,96.775,96.777,121200000.0
2009-06-16 05:15:00,96.778,96.778,96.738,96.738,121200000.0
2009-06-16 05:16:00,96.741,96.759,96.741,96.748,121200000.0
2009-06-16 05:17:00,96.745,96.745,96.718,96.722,121200000.0
2009-06-16 05:18:00,96.725,96.748,96.725,96.748,121200000.0
2009-06-16 05:19:00,96.745,96.759,96.745,96.756,121200000.0
2009-06-16 05:20:00,96.757,96.786,96.756,96.784,121200000.0
2009-06-16 05:21:00,96.788,96.797,96.737,96.742,121200000.0
2009-06-16 05:22:00,96.744,96.768,96.744,96.752,121200000.0
2009-06-16 05:23:00,96.751,96.751,96.718,96.726,121200000.0
2009-06-16 05:24:00,96.727,96.732,96.723,96.731,121200000.0
2009-06-16 05:25:00,96.728,96.738,96.727,96.738,121200000.0
2009-06-16 05:26:00,96.732,96.742,96.732,96.739,121200000.0
2009-06-16 05:27:00,96.75,96.753,96.726,96.742,121200000.0
2009-06-16 05:28:00,96.734,96.766,96.726,96.742,121200000.0
2009-06-16 05:29:00,96.744,96.748,96.726,96.728,121200000.0
2009-06-16 05:30:00,96.739,96.739,96.72,96.736,121200000.0
2009-06-16 05:31:00,96.738,96.738,96.715,96.715,121200000.0
2009-06-16 05:32:00,96.729,96.736,96.717,96.728,121200000.0
2009-06-16 05:33:00,96.725,96.739,96.716,96.732,121200000.0
2009-06-16 05:34:00,96.739,96.741,96.689,96.689,121200000.0
2009-06-16 05:35:00,96.684,96.688,96.624,96.624,121200000.0
2009-06-16 05:36:00,96.616,96.638,96.615,96.621,121200000.0
2009-06-16 05:37:00,96.621,96.623,96.587,96.606,121200000.0
2009-06-16 05:38:00,96.608,96.631,96.608,96.631,121200000.0
2009-06-16 05:39:00,96.63,96.658,96.63,96.651,121200000.0
2009-06-16 05:40:00,96.653,96.657,96.644,96.649,121200000.0
2009-06-16 05:41:00,96.645,96.657,96.643,96.654,121200000.0
2009-06-16 05:42:00,96.656,96.69,96.656,96.658,121200000.0
2009-06-16 05:43:00,96.652,96.652,96.637,96.646,121200000.0
2009-06-16 05:44:00,96.645,96.651,96.638,96.651,121200000.0
2009-06-16 05:45:00,96.649,96.66,96.64,96.647,121200000.0
2009-06-16 05:46:00,96.648,96.694,96.646,96.684,121200000.0
2009-06-16 05:47:00,96.686,96.701,96.68,96.688,121200000.0
2009-06-16 05:48:00,96.694,96.697,96.686,96.691,121200000.0
2009-06-16 05:49:00,96.684,96.69,96.678,96.682,121200000.0
2009-06-16 05:50:00,96.678,96.686,96.663,96.667,121200000.0
2009-06-16 05:51:00,96.667,96.667,96.649,96.652,121200000.0
2009-06-16 05:52:00,96.651,96.653,96.638,96.642,121200000.0
2009-06-16 05:53:00,96.642,96.655,96.629,96.629,121200000.0
2009-06-16 05:54:00,96.633,96.635,96.539,96.543,121200000.0
2009-06-16 05:55:00,96.537,96.602,96.529,96.602,121200000.0
2009-06-16 05:56:00,96.601,96.658,96.588,96.654,121200000.0
2009-06-16 05:57:00,96.651,96.678,96.634,96.664,121200000.0
2009-06-16 05:58:00,96.664,96.664,96.638,96.638,121200000.0
2009-06-16 05:59:00,96.639,96.641,96.621,96.636,121200000.0
2009-06-16 06:00:00,96.642,96.652,96.635,96.636,121200000.0
2009-06-16 06:01:00,96.636,96.644,96.618,96.632,121200000.0
2009-06-16 06:02:00,96.634,96.663,96.627,96.66,121200000.0
2009-06-16 06:03:00,96.658,96.697,96.651,96.693,121200000.0
2009-06-16 06:04:00,96.698,96.739,96.696,96.707,121200000.0
2009-06-16 06:05:00,96.703,96.704,96.668,96.671,121200000.0
2009-06-16 06:06:00,96.667,96.677,96.667,96.668,121200000.0
2009-06-16 06:07:00,96.667,96.672,96.661,96.668,121200000.0
2009-06-16 06:08:00,96.67,96.686,96.658,96.66,121200000.0
2009-06-16 06:09:00,96.661,96.661,96.598,96.633,121200000.0
2009-06-16 06:10:00,96.631,96.638,96.628,96.633,121200000.0
2009-06-16 06:11:00,96.634,96.64,96.618,96.63,121200000.0
2009-06-16 06:12:00,96.632,96.636,96.628,96.636,121200000.0
2009-06-16 06:13:00,96.637,96.641,96.598,96.603,121200000.0
2009-06-16 06:14:00,96.602,96.608,96.559,96.573,121200000.0
2009-06-16 06:15:00,96.576,96.587,96.544,96.545,121200000.0
2009-06-16 06:16:00,96.543,96.545,96.528,96.536,121200000.0
2009-06-16 06:17:00,96.535,96.56,96.535,96.558,121200000.0
2009-06-16 06:18:00,96.562,96.587,96.559,96.586,121200000.0
2009-06-16 06:19:00,96.587,96.602,96.56,96.56,121200000.0
2009-06-16 06:20:00,96.559,96.579,96.541,96.572,121200000.0
2009-06-16 06:21:00,96.57,96.571,96.561,96.564,121200000.0
2009-06-16 06:22:00,96.564,96.58,96.563,96.575,121200000.0
2009-06-16 06:23:00,96.576,96.588,96.571,96.585,121200000.0
2009-06-16 06:24:00,96.584,96.598,96.574,96.578,121200000.0
2009-06-16 06:25:00,96.579,96.607,96.578,96.594,121200000.0
2009-06-16 06:26:00,96.59,96.617,96.588,96.608,121200000.0
2009-06-16 06:27:00,96.611,96.613,96.598,96.608,121200000.0
2009-06-16 06:28:00,96.612,96.622,96.604,96.622,121200000.0
2009-06-16 06:29:00,96.62,96.625,96.614,96.614,121200000.0
2009-06-16 06:30:00,96.616,96.623,96.612,96.613,121200000.0
2009-06-16 06:31:00,96.614,96.627,96.612,96.622,121200000.0
2009-06-16 06:32:00,96.626,96.634,96.617,96.618,121200000.0
2009-06-16 06:33:00,96.619,96.628,96.601,96.61,121200000.0
2009-06-16 06:34:00,96.606,96.613,96.588,96.59,121200000.0
2009-06-16 06:35:00,96.589,96.648,96.588,96.638,121200000.0
2009-06-16 06:36:00,96.638,96.653,96.627,96.634,121200000.0
2009-06-16 06:37:00,96.631,96.637,96.618,96.628,121200000.0
2009-06-16 06:38:00,96.634,96.636,96.623,96.636,121200000.0
2009-06-16 06:39:00,96.639,96.64,96.611,96.622,121200000.0
2009-06-16 06:40:00,96.621,96.625,96.608,96.616,121200000.0
2009-06-16 06:41:00,96.622,96.63,96.615,96.615,121200000.0
2009-06-16 06:42:00,96.612,96.618,96.608,96.616,121200000.0
2009-06-16 06:43:00,96.616,96.655,96.611,96.65,121200000.0
2009-06-16 06:44:00,96.652,96.652,96.624,96.628,121200000.0
2009-06-16 06:45:00,96.626,96.681,96.624,96.655,121200000.0
2009-06-16 06:46:00,96.653,96.687,96.653,96.68,121200000.0
2009-06-16 06:47:00,96.679,96.684,96.663,96.666,121200000.0
2009-06-16 06:48:00,96.667,96.675,96.667,96.669,121200000.0
2009-06-16 06:49:00,96.67,96.706,96.668,96.706,121200000.0
2009-06-16 06:50:00,96.703,96.705,96.671,96.7,121200000.0
2009-06-16 06:51:00,96.702,96.725,96.688,96.725,121200000.0
2009-06-16 06:52:00,96.726,96.734,96.707,96.732,121200000.0
2009-06-16 06:53:00,96.737,96.737,96.72,96.726,121200000.0
2009-06-16 06:54:00,96.727,96.73,96.708,96.719,121200000.0
2009-06-16 06:55:00,96.717,96.727,96.717,96.727,121200000.0
2009-06-16 06:56:00,96.732,96.737,96.724,96.737,121200000.0
2009-06-16 06:57:00,96.738,96.757,96.73,96.756,121200000.0
2009-06-16 06:58:00,96.762,96.768,96.753,96.76,121200000.0
2009-06-16 06:59:00,96.758,96.758,96.738,96.745,121200000.0
2009-06-16 07:00:00,96.746,96.749,96.697,96.701,121200000.0
2009-06-16 07:01:00,96.7,96.702,96.684,96.688,121200000.0
2009-06-16 07:02:00,96.686,96.687,96.681,96.687,121200000.0
2009-06-16 07:03:00,96.69,96.696,96.679,96.681,121200000.0
2009-06-16 07:04:00,96.682,96.69,96.681,96.69,121200000.0
2009-06-16 07:05:00,96.686,96.686,96.658,96.658,121200000.0
2009-06-16 07:06:00,96.66,96.673,96.66,96.671,121200000.0
2009-06-16 07:07:00,96.671,96.672,96.651,96.651,121200000.0
2009-06-16 07:08:00,96.653,96.672,96.652,96.664,121200000.0
2009-06-16 07:09:00,96.663,96.672,96.663,96.669,121200000.0
2009-06-16 07:10:00,96.672,96.673,96.663,96.67,121200000.0
2009-06-16 07:11:00,96.671,96.672,96.66,96.662,121200000.0
2009-06-16 07:12:00,96.663,96.67,96.658,96.67,121200000.0
2009-06-16 07:13:00,96.669,96.692,96.668,96.692,121200000.0
2009-06-16 07:14:00,96.689,96.701,96.679,96.679,121200000.0
2009-06-16 07:15:00,96.678,96.694,96.677,96.678,121200000.0
2009-06-16 07:16:00,96.68,96.68,96.663,96.664,121200000.0
2009-06-16 07:17:00,96.663,96.663,96.627,96.635,121200000.0
2009-06-16 07:18:00,96.634,96.647,96.61,96.63,121200000.0
2009-06-16 07:19:00,96.628,96.654,96.602,96.642,121200000.0
2009-06-16 07:20:00,96.646,96.646,96.636,96.64,121200000.0
2009-06-16 07:21:00,96.641,96.641,96.549,96.575,121200000.0
2009-06-16 07:22:00,96.574,96.587,96.483,96.512,121200000.0
2009-06-16 07:23:00,96.511,96.571,96.505,96.566,121200000.0
2009-06-16 07:24:00,96.566,96.586,96.523,96.535,121200000.0
2009-06-16 07:25:00,96.539,96.576,96.419,96.437,121200000.0
2009-06-16 07:26:00,96.428,96.445,96.363,96.418,121200000.0
2009-06-16 07:27:00,96.419,96.419,96.325,96.344,121200000.0
2009-06-16 07:28:00,96.34,96.39,96.338,96.375,121200000.0
2009-06-16 07:29:00,96.378,96.396,96.376,96.396,121200000.0
2009-06-16 07:30:00,96.395,96.471,96.395,96.432,121200000.0
2009-06-16 07:31:00,96.434,96.461,96.434,96.441,121200000.0
2009-06-16 07:32:00,96.443,96.453,96.439,96.44,121200000.0
2009-06-16 07:33:00,96.437,96.486,96.434,96.483,121200000.0
2009-06-16 07:34:00,96.48,96.485,96.462,96.479,121200000.0
2009-06-16 07:35:00,96.476,96.485,96.463,96.464,121200000.0
2009-06-16 07:36:00,96.463,96.478,96.442,96.468,121200000.0
2009-06-16 07:37:00,96.471,96.53,96.471,96.527,121200000.0
2009-06-16 07:38:00,96.528,96.535,96.464,96.471,121200000.0
2009-06-16 07:39:00,96.467,96.473,96.423,96.445,121200000.0
2009-06-16 07:40:00,96.443,96.443,96.398,96.423,121200000.0
2009-06-16 07:41:00,96.424,96.456,96.4,96.413,121200000.0
2009-06-16 07:42:00,96.414,96.414,96.362,96.375,121200000.0
2009-06-16 07:43:00,96.378,96.378,96.214,96.214,121200000.0
2009-06-16 07:44:00,96.208,96.257,96.187,96.253,121200000.0
2009-06-16 07:45:00,96.255,96.297,96.253,96.29,121200000.0
2009-06-16 07:46:00,96.286,96.298,96.271,96.287,121200000.0
2009-06-16 07:47:00,96.285,96.301,96.251,96.262,121200000.0
2009-06-16 07:48:00,96.26,96.263,96.229,96.255,121200000.0
2009-06-16 07:49:00,96.251,96.278,96.249,96.278,121200000.0
2009-06-16 07:50:00,96.276,96.277,96.247,96.275,121200000.0
2009-06-16 07:51:00,96.275,96.282,96.238,96.246,121200000.0
2009-06-16 07:52:00,96.245,96.26,96.24,96.26,121200000.0
2009-06-16 07:53:00,96.26,96.26,96.227,96.255,121200000.0
2009-06-16 07:54:00,96.256,96.267,96.148,96.156,121200000.0
2009-06-16 07:55:00,96.152,96.173,96.095,96.098,121200000.0
2009-06-16 07:56:00,96.095,96.114,96.072,96.113,121200000.0
2009-06-16 07:57:00,96.118,96.155,96.116,96.147,121200000.0
2009-06-16 07:58:00,96.145,96.167,96.127,96.167,121200000.0
2009-06-16 07:59:00,96.168,96.218,96.158,96.167,121200000.0
2009-06-16 08:00:00,96.165,96.177,96.124,96.167,121200000.0
2009-06-16 08:01:00,96.168,96.178,96.131,96.151,121200000.0
2009-06-16 08:02:00,96.157,96.172,96.146,96.15,121200000.0
2009-06-16 08:03:00,96.153,96.167,96.142,96.154,121200000.0
2009-06-16 08:04:00,96.156,96.156,96.127,96.127,121200000.0
2009-06-16 08:05:00,96.129,96.199,96.129,96.199,121200000.0
2009-06-16 08:06:00,96.203,96.235,96.197,96.232,121200000.0
2009-06-16 08:07:00,96.236,96.246,96.222,96.246,121200000.0
2009-06-16 08:08:00,96.241,96.276,96.235,96.264,121200000.0
2009-06-16 08:09:00,96.261,96.292,96.256,96.283,121200000.0
2009-06-16 08:10:00,96.282,96.284,96.27,96.276,121200000.0
2009-06-16 08:11:00,96.273,96.276,96.25,96.262,121200000.0
2009-06-16 08:12:00,96.263,96.272,96.244,96.26,121200000.0
2009-06-16 08:13:00,96.264,96.284,96.254,96.273,121200000.0
2009-06-16 08:14:00,96.274,96.274,96.241,96.258,121200000.0
2009-06-16 08:15:00,96.257,96.287,96.255,96.287,121200000.0
2009-06-16 08:16:00,96.288,96.303,96.287,96.292,121200000.0
2009-06-16 08:17:00,96.288,96.301,96.261,96.301,121200000.0
2009-06-16 08:18:00,96.3,96.306,96.267,96.28,121200000.0
2009-06-16 08:19:00,96.279,96.295,96.272,96.294,121200000.0
2009-06-16 08:20:00,96.294,96.294,96.272,96.281,121200000.0
2009-06-16 08:21:00,96.278,96.278,96.248,96.248,121200000.0
2009-06-16 08:22:00,96.249,96.25,96.217,96.219,121200000.0
2009-06-16 08:23:00,96.217,96.228,96.216,96.22,121200000.0
2009-06-16 08:24:00,96.22,96.245,96.215,96.231,121200000.0
2009-06-16 08:25:00,96.228,96.235,96.218,96.224,121200000.0
2009-06-16 08:26:00,96.225,96.239,96.223,96.229,121200000.0
2009-06-16 08:27:00,96.229,96.233,96.228,96.229,121200000.0
2009-06-16 08:28:00,96.23,96.234,96.22,96.22,121200000.0
2009-06-16 08:29:00,96.222,96.222,96.178,96.184,121200000.0
2009-06-16 08:30:00,96.185,96.24,96.182,96.239,121200000.0
2009-06-16 08:31:00,96.239,96.249,96.226,96.249,121200000.0
2009-06-16 08:32:00,96.246,96.297,96.246,96.296,121200000.0
2009-06-16 08:33:00,96.298,96.349,96.287,96.347,121200000.0
2009-06-16 08:34:00,96.345,96.345,96.278,96.296,121200000.0
2009-06-16 08:35:00,96.295,96.311,96.278,96.289,121200000.0
2009-06-16 08:36:00,96.291,96.291,96.27,96.273,121200000.0
2009-06-16 08:37:00,96.274,96.274,96.241,96.259,121200000.0
2009-06-16 08:38:00,96.262,96.266,96.247,96.256,121200000.0
2009-06-16 08:39:00,96.259,96.289,96.256,96.286,121200000.0
2009-06-16 08:40:00,96.286,96.29,96.248,96.26,121200000.0
2009-06-16 08:41:00,96.26,96.263,96.247,96.255,121200000.0
2009-06-16 08:42:00,96.254,96.26,96.254,96.259,121200000.0
2009-06-16 08:43:00,96.258,96.271,96.258,96.26,121200000.0
2009-06-16 08:44:00,96.26,96.261,96.245,96.256,121200000.0
2009-06-16 08:45:00,96.256,96.267,96.254,96.264,121200000.0
2009-06-16 08:46:00,96.267,96.269,96.261,96.265,121200000.0
2009-06-16 08:47:00,96.264,96.27,96.262,96.27,121200000.0
2009-06-16 08:48:00,96.274,96.3,96.272,96.298,121200000.0
2009-06-16 08:49:00,96.299,96.317,96.29,96.308,121200000.0
2009-06-16 08:50:00,96.304,96.332,96.281,96.297,121200000.0
2009-06-16 08:51:00,96.295,96.303,96.265,96.275,121200000.0
2009-06-16 08:52:00,96.278,96.311,96.258,96.306,121200000.0
2009-06-16 08:53:00,96.308,96.379,96.308,96.374,121200000.0
2009-06-16 08:54:00,96.377,96.429,96.357,96.425,121200000.0
2009-06-16 08:55:00,96.43,96.465,96.418,96.463,121200000.0
2009-06-16 08:56:00,96.461,96.466,96.433,96.434,121200000.0
2009-06-16 08:57:00,96.435,96.435,96.392,96.417,121200000.0
2009-06-16 08:58:00,96.42,96.443,96.418,96.438,121200000.0
2009-06-16 08:59:00,96.438,96.44,96.396,96.421,121200000.0
2009-06-16 09:00:00,96.418,96.432,96.379,96.384,121200000.0
2009-06-16 09:01:00,96.381,96.483,96.379,96.483,121200000.0
2009-06-16 09:02:00,96.481,96.5,96.475,96.499,121200000.0
2009-06-16 09:03:00,96.497,96.567,96.497,96.534,121200000.0
2009-06-16 09:04:00,96.534,96.541,96.507,96.516,121200000.0
2009-06-16 09:05:00,96.519,96.519,96.467,96.487,121200000.0
2009-06-16 09:06:00,96.49,96.527,96.487,96.514,121200000.0
2009-06-16 09:07:00,96.512,96.515,96.486,96.501,121200000.0
2009-06-16 09:08:00,96.501,96.52,96.497,96.519,121200000.0
2009-06-16 09:09:00,96.52,96.523,96.506,96.514,121200000.0
2009-06-16 09:10:00,96.515,96.549,96.502,96.502,121200000.0
2009-06-16 09:11:00,96.501,96.511,96.498,96.505,121200000.0
2009-06-16 09:12:00,96.505,96.509,96.495,96.499,121200000.0
2009-06-16 09:13:00,96.499,96.517,96.484,96.517,121200000.0
2009-06-16 09:14:00,96.521,96.525,96.499,96.507,121200000.0
2009-06-16 09:15:00,96.512,96.516,96.498,96.508,121200000.0
2009-06-16 09:16:00,96.507,96.509,96.499,96.505,121200000.0
2009-06-16 09:17:00,96.507,96.518,96.497,96.504,121200000.0
2009-06-16 09:18:00,96.505,96.508,96.498,96.501,121200000.0
2009-06-16 09:19:00,96.499,96.512,96.498,96.502,121200000.0
2009-06-16 09:20:00,96.499,96.509,96.469,96.471,121200000.0
2009-06-16 09:21:00,96.471,96.485,96.46,96.477,121200000.0
2009-06-16 09:22:00,96.476,96.494,96.47,96.493,121200000.0
2009-06-16 09:23:00,96.489,96.491,96.469,96.473,121200000.0
2009-06-16 09:24:00,96.474,96.475,96.461,96.468,121200000.0
2009-06-16 09:25:00,96.468,96.475,96.463,96.475,121200000.0
2009-06-16 09:26:00,96.476,96.498,96.459,96.495,121200000.0
2009-06-16 09:27:00,96.494,96.579,96.486,96.531,121200000.0
2009-06-16 09:28:00,96.53,96.53,96.497,96.528,121200000.0
2009-06-16 09:29:00,96.525,96.532,96.478,96.481,121200000.0
2009-06-16 09:30:00,96.479,96.489,96.469,96.469,121200000.0
2009-06-16 09:31:00,96.468,96.522,96.468,96.493,121200000.0
2009-06-16 09:32:00,96.492,96.505,96.488,96.501,121200000.0
2009-06-16 09:33:00,96.503,96.518,96.488,96.518,121200000.0
2009-06-16 09:34:00,96.519,96.552,96.518,96.549,121200000.0
2009-06-16 09:35:00,96.549,96.595,96.537,96.59,121200000.0
2009-06-16 09:36:00,96.586,96.586,96.534,96.538,121200000.0
2009-06-16 09:37:00,96.541,96.544,96.523,96.524,121200000.0
2009-06-16 09:38:00,96.525,96.525,96.499,96.51,121200000.0
2009-06-16 09:39:00,96.512,96.516,96.508,96.509,121200000.0
2009-06-16 09:40:00,96.506,96.544,96.506,96.541,121200000.0
2009-06-16 09:41:00,96.542,96.568,96.538,96.558,121200000.0
2009-06-16 09:42:00,96.558,96.576,96.557,96.569,121200000.0
2009-06-16 09:43:00,96.568,96.598,96.563,96.569,121200000.0
2009-06-16 09:44:00,96.57,96.609,96.563,96.588,121200000.0
2009-06-16 09:45:00,96.586,96.604,96.578,96.603,121200000.0
2009-06-16 09:46:00,96.601,96.64,96.601,96.626,121200000.0
2009-06-16 09:47:00,96.628,96.649,96.617,96.627,121200000.0
2009-06-16 09:48:00,96.627,96.648,96.621,96.627,121200000.0
2009-06-16 09:49:00,96.631,96.634,96.574,96.579,121200000.0
2009-06-16 09:50:00,96.58,96.602,96.557,96.568,121200000.0
2009-06-16 09:51:00,96.569,96.596,96.561,96.58,121200000.0
2009-06-16 09:52:00,96.583,96.588,96.571,96.583,121200000.0
2009-06-16 09:53:00,96.581,96.583,96.579,96.583,121200000.0
2009-06-16 09:54:00,96.582,96.603,96.58,96.594,121200000.0
2009-06-16 09:55:00,96.59,96.597,96.583,96.595,121200000.0
2009-06-16 09:56:00,96.592,96.592,96.57,96.577,121200000.0
2009-06-16 09:57:00,96.578,96.58,96.566,96.572,121200000.0
2009-06-16 09:58:00,96.573,96.573,96.556,96.559,121200000.0
2009-06-16 09:59:00,96.556,96.599,96.554,96.593,121200000.0
2009-06-16 10:00:00,96.595,96.616,96.589,96.607,121200000.0
2009-06-16 10:01:00,96.604,96.605,96.567,96.574,121200000.0
2009-06-16 10:02:00,96.573,96.577,96.559,96.569,121200000.0
2009-06-16 10:03:00,96.569,96.569,96.538,96.546,121200000.0
2009-06-16 10:04:00,96.545,96.56,96.534,96.552,121200000.0
2009-06-16 10:05:00,96.555,96.564,96.544,96.549,121200000.0
2009-06-16 10:06:00,96.552,96.556,96.525,96.531,121200000.0
2009-06-16 10:07:00,96.537,96.537,96.521,96.528,121200000.0
2009-06-16 10:08:00,96.53,96.534,96.479,96.487,121200000.0
2009-06-16 10:09:00,96.486,96.498,96.476,96.476,121200000.0
2009-06-16 10:10:00,96.474,96.481,96.46,96.461,121200000.0
2009-06-16 10:11:00,96.462,96.464,96.448,96.452,121200000.0
2009-06-16 10:12:00,96.448,96.453,96.435,96.441,121200000.0
2009-06-16 10:13:00,96.438,96.448,96.436,96.441,121200000.0
2009-06-16 10:14:00,96.44,96.445,96.426,96.426,121200000.0
2009-06-16 10:15:00,96.432,96.461,96.42,96.456,121200000.0
2009-06-16 10:16:00,96.454,96.497,96.447,96.466,121200000.0
2009-06-16 10:17:00,96.464,96.464,96.43,96.442,121200000.0
2009-06-16 10:18:00,96.441,96.443,96.427,96.427,121200000.0
2009-06-16 10:19:00,96.428,96.469,96.428,96.45,121200000.0
2009-06-16 10:20:00,96.45,96.453,96.423,96.439,121200000.0
2009-06-16 10:21:00,96.438,96.438,96.417,96.423,121200000.0
2009-06-16 10:22:00,96.422,96.438,96.421,96.435,121200000.0
2009-06-16 10:23:00,96.435,96.435,96.416,96.42,121200000.0
2009-06-16 10:24:00,96.418,96.418,96.371,96.377,121200000.0
2009-06-16 10:25:00,96.376,96.389,96.373,96.38,121200000.0
2009-06-16 10:26:00,96.381,96.386,96.366,96.384,121200000.0
2009-06-16 10:27:00,96.38,96.385,96.371,96.382,121200000.0
2009-06-16 10:28:00,96.381,96.391,96.368,96.37,121200000.0
2009-06-16 10:29:00,96.372,96.385,96.366,96.379,121200000.0
2009-06-16 10:30:00,96.376,96.437,96.375,96.437,121200000.0
2009-06-16 10:31:00,96.436,96.496,96.436,96.496,121200000.0
2009-06-16 10:32:00,96.501,96.534,96.501,96.509,121200000.0
2009-06-16 10:33:00,96.508,96.542,96.497,96.542,121200000.0
2009-06-16 10:34:00,96.543,96.545,96.501,96.501,121200000.0
2009-06-16 10:35:00,96.507,96.508,96.475,96.479,121200000.0
2009-06-16 10:36:00,96.483,96.523,96.476,96.52,121200000.0
2009-06-16 10:37:00,96.52,96.524,96.506,96.507,121200000.0
2009-06-16 10:38:00,96.507,96.515,96.489,96.492,121200000.0
2009-06-16 10:39:00,96.493,96.493,96.483,96.49,121200000.0
2009-06-16 10:40:00,96.494,96.5,96.49,96.495,121200000.0
2009-06-16 10:41:00,96.494,96.51,96.488,96.503,121200000.0
2009-06-16 10:42:00,96.504,96.511,96.487,96.509,121200000.0
2009-06-16 10:43:00,96.511,96.515,96.489,96.513,121200000.0
2009-06-16 10:44:00,96.513,96.514,96.48,96.481,121200000.0
2009-06-16 10:45:00,96.482,96.489,96.477,96.482,121200000.0
2009-06-16 10:46:00,96.485,96.488,96.478,96.487,121200000.0
2009-06-16 10:47:00,96.485,96.502,96.485,96.496,121200000.0
2009-06-16 10:48:00,96.492,96.496,96.48,96.488,121200000.0
2009-06-16 10:49:00,96.484,96.493,96.481,96.483,121200000.0
2009-06-16 10:50:00,96.482,96.487,96.463,96.474,121200000.0
2009-06-16 10:51:00,96.475,96.478,96.464,96.467,121200000.0
2009-06-16 10:52:00,96.467,96.471,96.458,96.462,121200000.0
2009-06-16 10:53:00,96.464,96.466,96.422,96.44,121200000.0
2009-06-16 10:54:00,96.441,96.464,96.435,96.464,121200000.0
2009-06-16 10:55:00,96.46,96.46,96.417,96.437,121200000.0
2009-06-16 10:56:00,96.436,96.438,96.424,96.424,121200000.0
2009-06-16 10:57:00,96.427,96.446,96.425,96.437,121200000.0
2009-06-16 10:58:00,96.436,96.446,96.422,96.445,121200000.0
2009-06-16 10:59:00,96.445,96.45,96.434,96.434,121200000.0
2009-06-16 11:00:00,96.435,96.491,96.434,96.481,121200000.0
2009-06-16 11:01:00,96.48,96.517,96.476,96.477,121200000.0
2009-06-16 11:02:00,96.481,96.535,96.447,96.478,121200000.0
2009-06-16 11:03:00,96.47,96.56,96.47,96.544,121200000.0
2009-06-16 11:04:00,96.54,96.601,96.517,96.595,121200000.0
2009-06-16 11:05:00,96.601,96.685,96.596,96.681,121200000.0
2009-06-16 11:06:00,96.669,96.824,96.669,96.781,121200000.0
2009-06-16 11:07:00,96.78,96.806,96.752,96.77,121200000.0
2009-06-16 11:08:00,96.766,96.771,96.728,96.739,121200000.0
2009-06-16 11:09:00,96.74,96.779,96.732,96.762,121200000.0
2009-06-16 11:10:00,96.761,96.802,96.76,96.789,121200000.0
2009-06-16 11:11:00,96.792,96.804,96.779,96.803,121200000.0
2009-06-16 11:12:00,96.802,96.802,96.775,96.796,121200000.0
2009-06-16 11:13:00,96.798,96.866,96.79,96.859,121200000.0
2009-06-16 11:14:00,96.858,96.868,96.821,96.83,121200000.0
2009-06-16 11:15:00,96.827,96.83,96.802,96.828,121200000.0
2009-06-16 11:16:00,96.829,96.83,96.766,96.776,121200000.0
2009-06-16 11:17:00,96.776,96.815,96.776,96.798,121200000.0
2009-06-16 11:18:00,96.799,96.808,96.778,96.78,121200000.0
2009-06-16 11:19:00,96.779,96.816,96.779,96.785,121200000.0
2009-06-16 11:20:00,96.781,96.806,96.78,96.798,121200000.0
2009-06-16 11:21:00,96.803,96.816,96.798,96.803,121200000.0
2009-06-16 11:22:00,96.804,96.805,96.762,96.767,121200000.0
2009-06-16 11:23:00,96.768,96.805,96.768,96.785,121200000.0
2009-06-16 11:24:00,96.784,96.786,96.737,96.751,121200000.0
2009-06-16 11:25:00,96.754,96.775,96.743,96.768,121200000.0
2009-06-16 11:26:00,96.766,96.769,96.745,96.755,121200000.0
2009-06-16 11:27:00,96.757,96.784,96.757,96.775,121200000.0
2009-06-16 11:28:00,96.773,96.777,96.762,96.769,121200000.0
2009-06-16 11:29:00,96.769,96.775,96.75,96.76,121200000.0
2009-06-16 11:30:00,96.757,96.766,96.729,96.739,121200000.0
2009-06-16 11:31:00,96.734,96.735,96.701,96.722,121200000.0
2009-06-16 11:32:00,96.724,96.724,96.659,96.66,121200000.0
2009-06-16 11:33:00,96.661,96.664,96.645,96.647,121200000.0
2009-06-16 11:34:00,96.652,96.695,96.647,96.689,121200000.0
2009-06-16 11:35:00,96.69,96.725,96.686,96.723,121200000.0
2009-06-16 11:36:00,96.72,96.783,96.72,96.77,121200000.0
2009-06-16 11:37:00,96.765,96.769,96.746,96.766,121200000.0
2009-06-16 11:38:00,96.765,96.796,96.758,96.795,121200000.0
2009-06-16 11:39:00,96.792,96.796,96.766,96.776,121200000.0
2009-06-16 11:40:00,96.774,96.785,96.764,96.784,121200000.0
2009-06-16 11:41:00,96.787,96.815,96.787,96.807,121200000.0
2009-06-16 11:42:00,96.804,96.815,96.803,96.815,121200000.0
2009-06-16 11:43:00,96.813,96.816,96.801,96.806,121200000.0
2009-06-16 11:44:00,96.806,96.822,96.802,96.814,121200000.0
2009-06-16 11:45:00,96.817,96.865,96.817,96.864,121200000.0
2009-06-16 11:46:00,96.862,96.882,96.853,96.874,121200000.0
2009-06-16 11:47:00,96.874,96.874,96.847,96.855,121200000.0
2009-06-16 11:48:00,96.857,96.875,96.852,96.874,121200000.0
2009-06-16 11:49:00,96.876,96.894,96.871,96.873,121200000.0
2009-06-16 11:50:00,96.872,96.873,96.841,96.851,121200000.0
2009-06-16 11:51:00,96.853,96.858,96.839,96.845,121200000.0
2009-06-16 11:52:00,96.844,96.844,96.818,96.839,121200000.0
2009-06-16 11:53:00,96.838,96.845,96.817,96.824,121200000.0
2009-06-16 11:54:00,96.824,96.832,96.818,96.822,121200000.0
2009-06-16 11:55:00,96.824,96.835,96.823,96.835,121200000.0
2009-06-16 11:56:00,96.834,96.836,96.827,96.833,121200000.0
2009-06-16 11:57:00,96.828,96.846,96.828,96.845,121200000.0
2009-06-16 11:58:00,96.839,96.839,96.82,96.82,121200000.0
2009-06-16 11:59:00,96.818,96.828,96.779,96.799,121200000.0
2009-06-16 12:00:00,96.802,96.806,96.78,96.792,121200000.0
2009-06-16 12:01:00,96.792,96.812,96.792,96.806,121200000.0
2009-06-16 12:02:00,96.808,96.848,96.808,96.835,121200000.0
2009-06-16 12:03:00,96.837,96.88,96.835,96.862,121200000.0
2009-06-16 12:04:00,96.863,96.878,96.854,96.864,121200000.0
2009-06-16 12:05:00,96.863,96.863,96.843,96.855,121200000.0
2009-06-16 12:06:00,96.855,96.856,96.835,96.845,121200000.0
2009-06-16 12:07:00,96.845,96.845,96.809,96.838,121200000.0
2009-06-16 12:08:00,96.839,96.839,96.819,96.831,121200000.0
2009-06-16 12:09:00,96.834,96.835,96.8,96.812,121200000.0
2009-06-16 12:10:00,96.813,96.819,96.807,96.819,121200000.0
2009-06-16 12:11:00,96.822,96.822,96.788,96.804,121200000.0
2009-06-16 12:12:00,96.804,96.804,96.768,96.768,121200000.0
2009-06-16 12:13:00,96.767,96.777,96.758,96.762,121200000.0
2009-06-16 12:14:00,96.763,96.785,96.76,96.763,121200000.0
2009-06-16 12:15:00,96.763,96.775,96.761,96.772,121200000.0
2009-06-16 12:16:00,96.769,96.792,96.765,96.792,121200000.0
2009-06-16 12:17:00,96.794,96.799,96.752,96.772,121200000.0
2009-06-16 12:18:00,96.772,96.783,96.769,96.782,121200000.0
2009-06-16 12:19:00,96.783,96.797,96.783,96.788,121200000.0
2009-06-16 12:20:00,96.785,96.785,96.775,96.778,121200000.0
2009-06-16 12:21:00,96.784,96.784,96.767,96.771,121200000.0
2009-06-16 12:22:00,96.773,96.775,96.757,96.761,121200000.0
2009-06-16 12:23:00,96.759,96.781,96.759,96.772,121200000.0
2009-06-16 12:24:00,96.772,96.773,96.762,96.762,121200000.0
2009-06-16 12:25:00,96.773,96.773,96.748,96.754,121200000.0
2009-06-16 12:26:00,96.749,96.753,96.746,96.748,121200000.0
2009-06-16 12:27:00,96.747,96.755,96.74,96.753,121200000.0
2009-06-16 12:28:00,96.754,96.757,96.732,96.738,121200000.0
2009-06-16 12:29:00,96.737,96.753,96.734,96.749,121200000.0
2009-06-16 12:30:00,96.75,96.75,96.737,96.738,121200000.0
2009-06-16 12:31:00,96.737,96.737,96.72,96.72,121200000.0
2009-06-16 12:32:00,96.721,96.746,96.718,96.73,121200000.0
2009-06-16 12:33:00,96.729,96.782,96.729,96.77,121200000.0
2009-06-16 12:34:00,96.764,96.797,96.754,96.797,121200000.0
2009-06-16 12:35:00,96.799,96.803,96.777,96.782,121200000.0
2009-06-16 12:36:00,96.781,96.781,96.768,96.768,121200000.0
2009-06-16 12:37:00,96.769,96.778,96.768,96.771,121200000.0
2009-06-16 12:38:00,96.77,96.77,96.738,96.738,121200000.0
2009-06-16 12:39:00,96.742,96.759,96.742,96.759,121200000.0
2009-06-16 12:40:00,96.758,96.772,96.756,96.771,121200000.0
2009-06-16 12:41:00,96.768,96.788,96.767,96.782,121200000.0
2009-06-16 12:42:00,96.783,96.786,96.769,96.769,121200000.0
2009-06-16 12:43:00,96.772,96.772,96.766,96.768,121200000.0
2009-06-16 12:44:00,96.767,96.771,96.753,96.762,121200000.0
2009-06-16 12:45:00,96.759,96.759,96.74,96.741,121200000.0
2009-06-16 12:46:00,96.743,96.757,96.739,96.74,121200000.0
2009-06-16 12:47:00,96.739,96.753,96.739,96.747,121200000.0
2009-06-16 12:48:00,96.744,96.751,96.74,96.742,121200000.0
2009-06-16 12:49:00,96.742,96.748,96.729,96.729,121200000.0
2009-06-16 12:50:00,96.733,96.739,96.728,96.739,121200000.0
2009-06-16 12:51:00,96.742,96.742,96.727,96.739,121200000.0
2009-06-16 12:52:00,96.738,96.739,96.729,96.735,121200000.0
2009-06-16 12:53:00,96.736,96.736,96.709,96.709,121200000.0
2009-06-16 12:54:00,96.713,96.718,96.707,96.707,121200000.0
2009-06-16 12:55:00,96.709,96.729,96.706,96.728,121200000.0
2009-06-16 12:56:00,96.731,96.758,96.729,96.751,121200000.0
2009-06-16 12:57:00,96.756,96.774,96.746,96.766,121200000.0
2009-06-16 12:58:00,96.765,96.767,96.756,96.761,121200000.0
2009-06-16 12:59:00,96.76,96.774,96.757,96.77,121200000.0
2009-06-16 13:00:00,96.771,96.789,96.77,96.782,121200000.0
2009-06-16 13:01:00,96.784,96.796,96.752,96.767,121200000.0
2009-06-16 13:02:00,96.768,96.774,96.758,96.77,121200000.0
2009-06-16 13:03:00,96.77,96.772,96.766,96.766,121200000.0
2009-06-16 13:04:00,96.767,96.772,96.766,96.771,121200000.0
2009-06-16 13:05:00,96.767,96.768,96.752,96.752,121200000.0
2009-06-16 13:06:00,96.751,96.779,96.751,96.772,121200000.0
2009-06-16 13:07:00,96.772,96.803,96.771,96.796,121200000.0
2009-06-16 13:08:00,96.797,96.808,96.786,96.804,121200000.0
2009-06-16 13:09:00,96.805,96.841,96.804,96.838,121200000.0
2009-06-16 13:10:00,96.837,96.838,96.824,96.834,121200000.0
2009-06-16 13:11:00,96.832,96.839,96.813,96.833,121200000.0
2009-06-16 13:12:00,96.834,96.868,96.834,96.868,121200000.0
2009-06-16 13:13:00,96.867,96.899,96.864,96.883,121200000.0
2009-06-16 13:14:00,96.887,96.888,96.864,96.877,121200000.0
2009-06-16 13:15:00,96.876,96.876,96.85,96.858,121200000.0
2009-06-16 13:16:00,96.856,96.889,96.856,96.861,121200000.0
2009-06-16 13:17:00,96.856,96.885,96.851,96.876,121200000.0
2009-06-16 13:18:00,96.875,96.88,96.849,96.862,121200000.0
2009-06-16 13:19:00,96.864,96.877,96.859,96.871,121200000.0
2009-06-16 13:20:00,96.873,96.92,96.853,96.918,121200000.0
2009-06-16 13:21:00,96.916,96.937,96.89,96.924,121200000.0
2009-06-16 13:22:00,96.928,96.937,96.914,96.931,121200000.0
2009-06-16 13:23:00,96.932,96.932,96.884,96.89,121200000.0
2009-06-16 13:24:00,96.888,96.889,96.86,96.872,121200000.0
2009-06-16 13:25:00,96.871,96.902,96.871,96.902,121200000.0
2009-06-16 13:26:00,96.904,96.916,96.897,96.904,121200000.0
2009-06-16 13:27:00,96.903,96.927,96.898,96.913,121200000.0
2009-06-16 13:28:00,96.916,96.943,96.911,96.927,121200000.0
2009-06-16 13:29:00,96.928,96.933,96.879,96.881,121200000.0
2009-06-16 13:30:00,96.882,96.905,96.881,96.905,121200000.0
2009-06-16 13:31:00,96.907,96.93,96.894,96.923,121200000.0
2009-06-16 13:32:00,96.922,96.927,96.913,96.919,121200000.0
2009-06-16 13:33:00,96.918,96.928,96.913,96.92,121200000.0
2009-06-16 13:34:00,96.918,96.923,96.918,96.922,121200000.0
2009-06-16 13:35:00,96.921,96.928,96.919,96.92,121200000.0
2009-06-16 13:36:00,96.921,96.923,96.907,96.911,121200000.0
2009-06-16 13:37:00,96.911,96.929,96.902,96.921,121200000.0
2009-06-16 13:38:00,96.921,96.922,96.901,96.912,121200000.0
2009-06-16 13:39:00,96.911,96.917,96.909,96.917,121200000.0
2009-06-16 13:40:00,96.917,96.956,96.914,96.949,121200000.0
2009-06-16 13:41:00,96.953,96.964,96.925,96.961,121200000.0
2009-06-16 13:42:00,96.963,96.964,96.959,96.959,121200000.0
2009-06-16 13:43:00,96.96,97.032,96.959,97.032,121200000.0
2009-06-16 13:44:00,97.027,97.037,96.999,97.003,121200000.0
2009-06-16 13:45:00,97.004,97.039,96.995,97.039,121200000.0
2009-06-16 13:46:00,97.035,97.076,97.031,97.062,121200000.0
2009-06-16 13:47:00,97.06,97.078,97.054,97.054,121200000.0
2009-06-16 13:48:00,97.051,97.077,97.03,97.035,121200000.0
2009-06-16 13:49:00,97.036,97.042,97.001,97.011,121200000.0
2009-06-16 13:50:00,97.008,97.025,97.008,97.013,121200000.0
2009-06-16 13:51:00,97.011,97.022,96.983,96.998,121200000.0
2009-06-16 13:52:00,96.999,97.001,96.987,96.988,121200000.0
2009-06-16 13:53:00,96.989,96.989,96.94,96.954,121200000.0
2009-06-16 13:54:00,96.956,96.979,96.956,96.975,121200000.0
2009-06-16 13:55:00,96.972,96.977,96.927,96.938,121200000.0
2009-06-16 13:56:00,96.94,96.953,96.932,96.946,121200000.0
2009-06-16 13:57:00,96.946,96.964,96.938,96.96,121200000.0
2009-06-16 13:58:00,96.961,96.968,96.954,96.954,121200000.0
2009-06-16 13:59:00,96.955,96.998,96.955,96.998,121200000.0
2009-06-16 14:00:00,96.997,97.034,96.997,97.028,121200000.0
2009-06-16 14:01:00,97.026,97.057,97.017,97.052,121200000.0
2009-06-16 14:02:00,97.056,97.064,97.047,97.051,121200000.0
2009-06-16 14:03:00,97.052,97.071,97.051,97.067,121200000.0
2009-06-16 14:04:00,97.066,97.069,97.046,97.05,121200000.0
2009-06-16 14:05:00,97.047,97.051,96.996,97.0,121200000.0
2009-06-16 14:06:00,96.996,97.017,96.975,97.003,121200000.0
2009-06-16 14:07:00,97.006,97.011,96.973,96.981,121200000.0
2009-06-16 14:08:00,96.984,96.985,96.96,96.981,121200000.0
2009-06-16 14:09:00,96.977,97.007,96.964,97.001,121200000.0
2009-06-16 14:10:00,97.002,97.023,97.001,97.014,121200000.0
2009-06-16 14:11:00,97.014,97.026,97.014,97.019,121200000.0
2009-06-16 14:12:00,97.019,97.03,97.017,97.017,121200000.0
2009-06-16 14:13:00,97.018,97.022,96.997,97.004,121200000.0
2009-06-16 14:14:00,97.005,97.023,97.004,97.004,121200000.0
2009-06-16 14:15:00,97.006,97.035,97.002,97.028,121200000.0
2009-06-16 14:16:00,97.031,97.031,97.015,97.016,121200000.0
2009-06-16 14:17:00,97.013,97.032,97.005,97.016,121200000.0
2009-06-16 14:18:00,97.015,97.03,97.007,97.03,121200000.0
2009-06-16 14:19:00,97.032,97.046,97.032,97.039,121200000.0
2009-06-16 14:20:00,97.037,97.056,97.037,97.042,121200000.0
2009-06-16 14:21:00,97.045,97.06,97.038,97.046,121200000.0
2009-06-16 14:22:00,97.049,97.064,97.046,97.056,121200000.0
2009-06-16 14:23:00,97.057,97.066,97.055,97.065,121200000.0
2009-06-16 14:24:00,97.06,97.064,97.032,97.042,121200000.0
2009-06-16 14:25:00,97.044,97.044,97.015,97.029,121200000.0
2009-06-16 14:26:00,97.023,97.055,97.023,97.049,121200000.0
2009-06-16 14:27:00,97.047,97.05,97.01,97.029,121200000.0
2009-06-16 14:28:00,97.016,97.032,97.004,97.014,121200000.0
2009-06-16 14:29:00,97.006,97.043,97.004,97.022,121200000.0
2009-06-16 14:30:00,97.031,97.18,97.026,97.136,121200000.0
2009-06-16 14:31:00,97.161,97.18,97.096,97.115,121200000.0
2009-06-16 14:32:00,97.126,97.19,97.103,97.182,121200000.0
2009-06-16 14:33:00,97.184,97.21,97.166,97.19,121200000.0
2009-06-16 14:34:00,97.181,97.23,97.176,97.202,121200000.0
2009-06-16 14:35:00,97.208,97.221,97.195,97.207,121200000.0
2009-06-16 14:36:00,97.204,97.23,97.182,97.23,121200000.0
2009-06-16 14:37:00,97.235,97.261,97.221,97.24,121200000.0
2009-06-16 14:38:00,97.239,97.253,97.174,97.185,121200000.0
2009-06-16 14:39:00,97.177,97.19,97.167,97.175,121200000.0
2009-06-16 14:40:00,97.176,97.177,97.092,97.092,121200000.0
2009-06-16 14:41:00,97.094,97.107,97.057,97.087,121200000.0
2009-06-16 14:42:00,97.093,97.114,97.073,97.083,121200000.0
2009-06-16 14:43:00,97.081,97.083,96.973,96.995,121200000.0
2009-06-16 14:44:00,96.996,97.055,96.989,97.039,121200000.0
2009-06-16 14:45:00,97.035,97.054,97.008,97.01,121200000.0
2009-06-16 14:46:00,97.01,97.041,96.975,97.031,121200000.0
2009-06-16 14:47:00,97.03,97.034,97.0,97.013,121200000.0
2009-06-16 14:48:00,97.014,97.042,97.014,97.031,121200000.0
2009-06-16 14:49:00,97.029,97.051,97.017,97.046,121200000.0
2009-06-16 14:50:00,97.044,97.083,97.044,97.083,121200000.0
2009-06-16 14:51:00,97.082,97.097,97.045,97.065,121200000.0
2009-06-16 14:52:00,97.066,97.109,97.047,97.087,121200000.0
2009-06-16 14:53:00,97.087,97.097,97.081,97.094,121200000.0
2009-06-16 14:54:00,97.093,97.126,97.088,97.123,121200000.0
2009-06-16 14:55:00,97.125,97.14,97.099,97.109,121200000.0
2009-06-16 14:56:00,97.11,97.132,97.083,97.087,121200000.0
2009-06-16 14:57:00,97.085,97.112,97.085,97.094,121200000.0
2009-06-16 14:58:00,97.093,97.102,97.08,97.099,121200000.0
2009-06-16 14:59:00,97.105,97.138,97.098,97.112,121200000.0
2009-06-16 15:00:00,97.11,97.116,97.098,97.106,121200000.0
2009-06-16 15:01:00,97.105,97.108,97.064,97.064,121200000.0
2009-06-16 15:02:00,97.067,97.095,97.058,97.06,121200000.0
2009-06-16 15:03:00,97.059,97.068,97.058,97.063,121200000.0
2009-06-16 15:04:00,97.062,97.068,97.058,97.064,121200000.0
2009-06-16 15:05:00,97.067,97.094,97.054,97.081,121200000.0
2009-06-16 15:06:00,97.08,97.1,97.066,97.093,121200000.0
2009-06-16 15:07:00,97.091,97.129,97.091,97.1,121200000.0
2009-06-16 15:08:00,97.108,97.125,97.099,97.108,121200000.0
2009-06-16 15:09:00,97.105,97.11,97.082,97.094,121200000.0
2009-06-16 15:10:00,97.098,97.1,97.086,97.099,121200000.0
2009-06-16 15:11:00,97.097,97.103,97.086,97.088,121200000.0
2009-06-16 15:12:00,97.094,97.105,97.081,97.086,121200000.0
2009-06-16 15:13:00,97.086,97.134,97.086,97.124,121200000.0
2009-06-16 15:14:00,97.124,97.135,97.106,97.114,121200000.0
2009-06-16 15:15:00,97.13,97.133,97.061,97.13,121200000.0
2009-06-16 15:16:00,97.122,97.148,97.108,97.117,121200000.0
2009-06-16 15:17:00,97.116,97.155,97.062,97.068,121200000.0
2009-06-16 15:18:00,97.076,97.079,97.035,97.075,121200000.0
2009-06-16 15:19:00,97.07,97.072,97.029,97.034,121200000.0
2009-06-16 15:20:00,97.039,97.051,96.982,96.993,121200000.0
2009-06-16 15:21:00,96.992,97.017,96.99,97.014,121200000.0
2009-06-16 15:22:00,97.011,97.012,96.97,96.975,121200000.0
2009-06-16 15:23:00,96.973,96.976,96.871,96.871,121200000.0
2009-06-16 15:24:00,96.867,96.88,96.824,96.828,121200000.0
2009-06-16 15:25:00,96.832,96.865,96.827,96.846,121200000.0
2009-06-16 15:26:00,96.847,96.917,96.847,96.915,121200000.0
2009-06-16 15:27:00,96.918,96.918,96.884,96.914,121200000.0
2009-06-16 15:28:00,96.912,96.919,96.896,96.905,121200000.0
2009-06-16 15:29:00,96.906,96.936,96.902,96.932,121200000.0
2009-06-16 15:30:00,96.93,96.937,96.878,96.888,121200000.0
2009-06-16 15:31:00,96.891,96.927,96.882,96.883,121200000.0
2009-06-16 15:32:00,96.885,96.894,96.853,96.88,121200000.0
2009-06-16 15:33:00,96.879,96.895,96.865,96.865,121200000.0
2009-06-16 15:34:00,96.864,96.885,96.854,96.881,121200000.0
2009-06-16 15:35:00,96.879,96.908,96.873,96.878,121200000.0
2009-06-16 15:36:00,96.877,96.887,96.872,96.878,121200000.0
2009-06-16 15:37:00,96.877,96.879,96.847,96.849,121200000.0
2009-06-16 15:38:00,96.847,96.857,96.827,96.836,121200000.0
2009-06-16 15:39:00,96.84,96.845,96.83,96.83,121200000.0
2009-06-16 15:40:00,96.831,96.85,96.81,96.838,121200000.0
2009-06-16 15:41:00,96.837,96.846,96.83,96.84,121200000.0
2009-06-16 15:42:00,96.841,96.841,96.802,96.82,121200000.0
2009-06-16 15:43:00,96.817,96.836,96.814,96.822,121200000.0
2009-06-16 15:44:00,96.821,96.822,96.757,96.795,121200000.0
2009-06-16 15:45:00,96.793,96.81,96.78,96.783,121200000.0
2009-06-16 15:46:00,96.783,96.795,96.76,96.762,121200000.0
2009-06-16 15:47:00,96.76,96.802,96.755,96.795,121200000.0
2009-06-16 15:48:00,96.795,96.817,96.795,96.814,121200000.0
2009-06-16 15:49:00,96.816,96.848,96.815,96.843,121200000.0
2009-06-16 15:50:00,96.844,96.844,96.805,96.827,121200000.0
2009-06-16 15:51:00,96.828,96.832,96.796,96.798,121200000.0
2009-06-16 15:52:00,96.795,96.834,96.788,96.832,121200000.0
2009-06-16 15:53:00,96.83,96.846,96.825,96.837,121200000.0
2009-06-16 15:54:00,96.838,96.848,96.818,96.831,121200000.0
2009-06-16 15:55:00,96.828,96.832,96.805,96.818,121200000.0
2009-06-16 15:56:00,96.819,96.858,96.818,96.858,121200000.0
2009-06-16 15:57:00,96.859,96.869,96.837,96.86,121200000.0
2009-06-16 15:58:00,96.861,96.868,96.849,96.852,121200000.0
2009-06-16 15:59:00,96.851,96.882,96.847,96.853,121200000.0
2009-06-16 16:00:00,96.851,96.872,96.831,96.861,121200000.0
2009-06-16 16:01:00,96.863,96.865,96.822,96.848,121200000.0
2009-06-16 16:02:00,96.85,96.852,96.805,96.805,121200000.0
2009-06-16 16:03:00,96.805,96.84,96.802,96.838,121200000.0
2009-06-16 16:04:00,96.837,96.873,96.83,96.859,121200000.0
2009-06-16 16:05:00,96.861,96.9,96.857,96.885,121200000.0
2009-06-16 16:06:00,96.886,96.89,96.841,96.841,121200000.0
2009-06-16 16:07:00,96.844,96.867,96.843,96.848,121200000.0
2009-06-16 16:08:00,96.848,96.864,96.838,96.853,121200000.0
2009-06-16 16:09:00,96.856,96.866,96.851,96.856,121200000.0
2009-06-16 16:10:00,96.861,96.908,96.854,96.905,121200000.0
2009-06-16 16:11:00,96.904,96.905,96.871,96.877,121200000.0
2009-06-16 16:12:00,96.88,96.895,96.86,96.87,121200000.0
2009-06-16 16:13:00,96.868,96.879,96.865,96.87,121200000.0
2009-06-16 16:14:00,96.872,96.902,96.868,96.882,121200000.0
2009-06-16 16:15:00,96.882,96.884,96.867,96.868,121200000.0
2009-06-16 16:16:00,96.868,96.868,96.847,96.853,121200000.0
2009-06-16 16:17:00,96.854,96.884,96.848,96.882,121200000.0
2009-06-16 16:18:00,96.882,96.884,96.848,96.848,121200000.0
2009-06-16 16:19:00,96.853,96.855,96.816,96.831,121200000.0
2009-06-16 16:20:00,96.832,96.832,96.807,96.808,121200000.0
2009-06-16 16:21:00,96.805,96.818,96.79,96.807,121200000.0
2009-06-16 16:22:00,96.808,96.811,96.787,96.79,121200000.0
2009-06-16 16:23:00,96.789,96.797,96.779,96.781,121200000.0
2009-06-16 16:24:00,96.781,96.793,96.777,96.788,121200000.0
2009-06-16 16:25:00,96.787,96.815,96.76,96.761,121200000.0
2009-06-16 16:26:00,96.76,96.761,96.732,96.752,121200000.0
2009-06-16 16:27:00,96.755,96.756,96.727,96.739,121200000.0
2009-06-16 16:28:00,96.744,96.746,96.686,96.694,121200000.0
2009-06-16 16:29:00,96.693,96.716,96.692,96.706,121200000.0
2009-06-16 16:30:00,96.708,96.733,96.703,96.729,121200000.0
2009-06-16 16:31:00,96.728,96.736,96.714,96.719,121200000.0
2009-06-16 16:32:00,96.714,96.715,96.66,96.664,121200000.0
2009-06-16 16:33:00,96.662,96.663,96.569,96.598,121200000.0
2009-06-16 16:34:00,96.599,96.63,96.582,96.61,121200000.0
2009-06-16 16:35:00,96.608,96.609,96.574,96.579,121200000.0
2009-06-16 16:36:00,96.579,96.585,96.575,96.576,121200000.0
2009-06-16 16:37:00,96.578,96.586,96.568,96.586,121200000.0
2009-06-16 16:38:00,96.583,96.586,96.565,96.567,121200000.0
2009-06-16 16:39:00,96.563,96.563,96.534,96.544,121200000.0
2009-06-16 16:40:00,96.544,96.581,96.542,96.578,121200000.0
2009-06-16 16:41:00,96.573,96.619,96.567,96.612,121200000.0
2009-06-16 16:42:00,96.611,96.611,96.585,96.591,121200000.0
2009-06-16 16:43:00,96.594,96.616,96.587,96.608,121200000.0
2009-06-16 16:44:00,96.609,96.622,96.605,96.612,121200000.0
2009-06-16 16:45:00,96.614,96.614,96.602,96.608,121200000.0
2009-06-16 16:46:00,96.607,96.607,96.584,96.587,121200000.0
2009-06-16 16:47:00,96.59,96.598,96.577,96.581,121200000.0
2009-06-16 16:48:00,96.579,96.603,96.577,96.598,121200000.0
2009-06-16 16:49:00,96.597,96.613,96.587,96.587,121200000.0
2009-06-16 16:50:00,96.588,96.588,96.567,96.575,121200000.0
2009-06-16 16:51:00,96.576,96.634,96.576,96.629,121200000.0
2009-06-16 16:52:00,96.628,96.641,96.622,96.634,121200000.0
2009-06-16 16:53:00,96.638,96.654,96.638,96.644,121200000.0
2009-06-16 16:54:00,96.642,96.645,96.631,96.641,121200000.0
2009-06-16 16:55:00,96.639,96.639,96.612,96.612,121200000.0
2009-06-16 16:56:00,96.612,96.622,96.586,96.614,121200000.0
2009-06-16 16:57:00,96.615,96.621,96.611,96.615,121200000.0
2009-06-16 16:58:00,96.615,96.634,96.607,96.632,121200000.0
2009-06-16 16:59:00,96.634,96.687,96.62,96.661,121200000.0
2009-06-16 17:00:00,96.659,96.685,96.636,96.636,121200000.0
2009-06-16 17:01:00,96.635,96.673,96.622,96.655,121200000.0
2009-06-16 17:02:00,96.656,96.656,96.627,96.641,121200000.0
2009-06-16 17:03:00,96.64,96.656,96.638,96.654,121200000.0
2009-06-16 17:04:00,96.656,96.69,96.651,96.662,121200000.0
2009-06-16 17:05:00,96.663,96.688,96.663,96.677,121200000.0
2009-06-16 17:06:00,96.674,96.676,96.605,96.627,121200000.0
2009-06-16 17:07:00,96.626,96.626,96.59,96.602,121200000.0
2009-06-16 17:08:00,96.603,96.608,96.598,96.604,121200000.0
2009-06-16 17:09:00,96.603,96.614,96.603,96.613,121200000.0
2009-06-16 17:10:00,96.615,96.617,96.607,96.611,121200000.0
2009-06-16 17:11:00,96.612,96.617,96.597,96.609,121200000.0
2009-06-16 17:12:00,96.607,96.626,96.605,96.624,121200000.0
2009-06-16 17:13:00,96.629,96.642,96.617,96.638,121200000.0
2009-06-16 17:14:00,96.637,96.648,96.632,96.647,121200000.0
2009-06-16 17:15:00,96.646,96.646,96.633,96.633,121200000.0
2009-06-16 17:16:00,96.632,96.639,96.627,96.631,121200000.0
2009-06-16 17:17:00,96.625,96.635,96.617,96.627,121200000.0
2009-06-16 17:18:00,96.627,96.627,96.583,96.587,121200000.0
2009-06-16 17:19:00,96.588,96.596,96.532,96.532,121200000.0
2009-06-16 17:20:00,96.531,96.531,96.444,96.446,121200000.0
2009-06-16 17:21:00,96.445,96.446,96.415,96.435,121200000.0
2009-06-16 17:22:00,96.431,96.45,96.425,96.446,121200000.0
2009-06-16 17:23:00,96.447,96.471,96.445,96.471,121200000.0
2009-06-16 17:24:00,96.473,96.477,96.466,96.471,121200000.0
2009-06-16 17:25:00,96.468,96.469,96.447,96.451,121200000.0
2009-06-16 17:26:00,96.451,96.466,96.446,96.451,121200000.0
2009-06-16 17:27:00,96.449,96.449,96.397,96.4,121200000.0
2009-06-16 17:28:00,96.401,96.406,96.318,96.333,121200000.0
2009-06-16 17:29:00,96.329,96.362,96.327,96.362,121200000.0
2009-06-16 17:30:00,96.364,96.364,96.35,96.36,121200000.0
2009-06-16 17:31:00,96.364,96.375,96.36,96.375,121200000.0
2009-06-16 17:32:00,96.374,96.374,96.312,96.337,121200000.0
2009-06-16 17:33:00,96.334,96.341,96.327,96.337,121200000.0
2009-06-16 17:34:00,96.336,96.336,96.309,96.317,121200000.0
2009-06-16 17:35:00,96.318,96.325,96.317,96.319,121200000.0
2009-06-16 17:36:00,96.32,96.327,96.317,96.317,121200000.0
2009-06-16 17:37:00,96.322,96.322,96.318,96.32,121200000.0
2009-06-16 17:38:00,96.321,96.343,96.3,96.336,121200000.0
2009-06-16 17:39:00,96.339,96.346,96.337,96.339,121200000.0
2009-06-16 17:40:00,96.338,96.356,96.338,96.349,121200000.0
2009-06-16 17:41:00,96.346,96.348,96.331,96.341,121200000.0
2009-06-16 17:42:00,96.344,96.356,96.338,96.356,121200000.0
2009-06-16 17:43:00,96.352,96.364,96.347,96.355,121200000.0
2009-06-16 17:44:00,96.356,96.358,96.226,96.241,121200000.0
2009-06-16 17:45:00,96.242,96.247,96.218,96.243,121200000.0
2009-06-16 17:46:00,96.248,96.248,96.228,96.235,121200000.0
2009-06-16 17:47:00,96.235,96.249,96.231,96.234,121200000.0
2009-06-16 17:48:00,96.235,96.255,96.232,96.252,121200000.0
2009-06-16 17:49:00,96.252,96.255,96.221,96.228,121200000.0
2009-06-16 17:50:00,96.228,96.263,96.228,96.258,121200000.0
2009-06-16 17:51:00,96.254,96.254,96.241,96.248,121200000.0
2009-06-16 17:52:00,96.246,96.261,96.239,96.257,121200000.0
2009-06-16 17:53:00,96.251,96.253,96.23,96.238,121200000.0
2009-06-16 17:54:00,96.239,96.244,96.227,96.242,121200000.0
2009-06-16 17:55:00,96.244,96.253,96.242,96.249,121200000.0
2009-06-16 17:56:00,96.245,96.267,96.238,96.267,121200000.0
2009-06-16 17:57:00,96.266,96.29,96.265,96.269,121200000.0
2009-06-16 17:58:00,96.268,96.29,96.268,96.283,121200000.0
2009-06-16 17:59:00,96.286,96.289,96.262,96.262,121200000.0
2009-06-16 18:00:00,96.261,96.267,96.244,96.266,121200000.0
2009-06-16 18:01:00,96.265,96.265,96.257,96.258,121200000.0
2009-06-16 18:02:00,96.259,96.287,96.259,96.279,121200000.0
2009-06-16 18:03:00,96.278,96.326,96.278,96.32,121200000.0
2009-06-16 18:04:00,96.32,96.336,96.32,96.329,121200000.0
2009-06-16 18:05:00,96.33,96.342,96.328,96.339,121200000.0
2009-06-16 18:06:00,96.344,96.362,96.342,96.357,121200000.0
2009-06-16 18:07:00,96.356,96.374,96.35,96.359,121200000.0
2009-06-16 18:08:00,96.36,96.365,96.359,96.36,121200000.0
2009-06-16 18:09:00,96.361,96.377,96.361,96.372,121200000.0
2009-06-16 18:10:00,96.376,96.383,96.371,96.381,121200000.0
2009-06-16 18:11:00,96.378,96.38,96.373,96.374,121200000.0
2009-06-16 18:12:00,96.371,96.381,96.37,96.38,121200000.0
2009-06-16 18:13:00,96.381,96.407,96.381,96.398,121200000.0
2009-06-16 18:14:00,96.396,96.414,96.387,96.414,121200000.0
2009-06-16 18:15:00,96.414,96.452,96.398,96.422,121200000.0
2009-06-16 18:16:00,96.421,96.422,96.372,96.376,121200000.0
2009-06-16 18:17:00,96.379,96.406,96.376,96.386,121200000.0
2009-06-16 18:18:00,96.384,96.395,96.384,96.391,121200000.0
2009-06-16 18:19:00,96.394,96.396,96.378,96.38,121200000.0
2009-06-16 18:20:00,96.381,96.402,96.38,96.393,121200000.0
2009-06-16 18:21:00,96.392,96.392,96.341,96.346,121200000.0
2009-06-16 18:22:00,96.348,96.351,96.335,96.348,121200000.0
2009-06-16 18:23:00,96.351,96.398,96.351,96.395,121200000.0
2009-06-16 18:24:00,96.392,96.404,96.39,96.404,121200000.0
2009-06-16 18:25:00,96.404,96.407,96.369,96.369,121200000.0
2009-06-16 18:26:00,96.372,96.377,96.37,96.373,121200000.0
2009-06-16 18:27:00,96.371,96.383,96.371,96.383,121200000.0
2009-06-16 18:28:00,96.381,96.382,96.376,96.381,121200000.0
2009-06-16 18:29:00,96.38,96.38,96.368,96.368,121200000.0
2009-06-16 18:30:00,96.356,96.368,96.356,96.366,121200000.0
2009-06-16 18:31:00,96.367,96.388,96.366,96.387,121200000.0
2009-06-16 18:32:00,96.386,96.395,96.385,96.391,121200000.0
2009-06-16 18:33:00,96.392,96.392,96.356,96.372,121200000.0
2009-06-16 18:34:00,96.368,96.369,96.346,96.352,121200000.0
2009-06-16 18:35:00,96.357,96.357,96.345,96.346,121200000.0
2009-06-16 18:36:00,96.344,96.357,96.331,96.353,121200000.0
2009-06-16 18:37:00,96.349,96.357,96.347,96.352,121200000.0
2009-06-16 18:38:00,96.352,96.354,96.325,96.335,121200000.0
2009-06-16 18:39:00,96.336,96.349,96.336,96.34,121200000.0
2009-06-16 18:40:00,96.338,96.352,96.338,96.344,121200000.0
2009-06-16 18:41:00,96.343,96.356,96.343,96.353,121200000.0
2009-06-16 18:42:00,96.352,96.354,96.311,96.315,121200000.0
2009-06-16 18:43:00,96.314,96.321,96.261,96.264,121200000.0
2009-06-16 18:44:00,96.263,96.274,96.257,96.265,121200000.0
2009-06-16 18:45:00,96.263,96.268,96.259,96.259,121200000.0
2009-06-16 18:46:00,96.261,96.296,96.261,96.288,121200000.0
2009-06-16 18:47:00,96.287,96.352,96.287,96.333,121200000.0
2009-06-16 18:48:00,96.333,96.339,96.303,96.314,121200000.0
2009-06-16 18:49:00,96.312,96.333,96.312,96.331,121200000.0
2009-06-16 18:50:00,96.332,96.339,96.331,96.336,121200000.0
2009-06-16 18:51:00,96.331,96.383,96.329,96.383,121200000.0
2009-06-16 18:52:00,96.382,96.382,96.358,96.362,121200000.0
2009-06-16 18:53:00,96.361,96.364,96.357,96.362,121200000.0
2009-06-16 18:54:00,96.361,96.364,96.357,96.357,121200000.0
2009-06-16 18:55:00,96.352,96.368,96.341,96.356,121200000.0
2009-06-16 18:56:00,96.359,96.364,96.348,96.364,121200000.0
2009-06-16 18:57:00,96.365,96.367,96.36,96.364,121200000.0
2009-06-16 18:58:00,96.362,96.391,96.36,96.391,121200000.0
2009-06-16 18:59:00,96.387,96.42,96.387,96.417,121200000.0
2009-06-16 19:00:00,96.417,96.438,96.417,96.433,121200000.0
2009-06-16 19:01:00,96.429,96.431,96.412,96.427,121200000.0
2009-06-16 19:02:00,96.43,96.444,96.43,96.44,121200000.0
2009-06-16 19:03:00,96.441,96.467,96.441,96.46,121200000.0
2009-06-16 19:04:00,96.463,96.481,96.463,96.477,121200000.0
2009-06-16 19:05:00,96.473,96.496,96.466,96.471,121200000.0
2009-06-16 19:06:00,96.467,96.475,96.46,96.462,121200000.0
2009-06-16 19:07:00,96.461,96.467,96.456,96.456,121200000.0
2009-06-16 19:08:00,96.458,96.458,96.427,96.44,121200000.0
2009-06-16 19:09:00,96.445,96.456,96.432,96.456,121200000.0
2009-06-16 19:10:00,96.46,96.465,96.455,96.457,121200000.0
2009-06-16 19:11:00,96.457,96.467,96.456,96.462,121200000.0
2009-06-16 19:12:00,96.465,96.466,96.446,96.454,121200000.0
2009-06-16 19:13:00,96.455,96.48,96.45,96.471,121200000.0
2009-06-16 19:14:00,96.477,96.479,96.466,96.466,121200000.0
2009-06-16 19:15:00,96.465,96.468,96.461,96.461,121200000.0
2009-06-16 19:16:00,96.457,96.458,96.427,96.43,121200000.0
2009-06-16 19:17:00,96.427,96.431,96.416,96.431,121200000.0
2009-06-16 19:18:00,96.427,96.432,96.423,96.431,121200000.0
2009-06-16 19:19:00,96.432,96.432,96.416,96.43,121200000.0
2009-06-16 19:20:00,96.432,96.442,96.431,96.432,121200000.0
2009-06-16 19:21:00,96.431,96.436,96.426,96.434,121200000.0
2009-06-16 19:22:00,96.435,96.441,96.421,96.422,121200000.0
2009-06-16 19:23:00,96.419,96.419,96.365,96.37,121200000.0
2009-06-16 19:24:00,96.374,96.393,96.366,96.386,121200000.0
2009-06-16 19:25:00,96.384,96.387,96.373,96.385,121200000.0
2009-06-16 19:26:00,96.386,96.434,96.386,96.434,121200000.0
2009-06-16 19:27:00,96.435,96.462,96.432,96.462,121200000.0
2009-06-16 19:28:00,96.463,96.463,96.458,96.461,121200000.0
2009-06-16 19:29:00,96.461,96.462,96.456,96.458,121200000.0
2009-06-16 19:30:00,96.46,96.467,96.46,96.462,121200000.0
2009-06-16 19:31:00,96.465,96.465,96.447,96.452,121200000.0
2009-06-16 19:32:00,96.457,96.457,96.448,96.449,121200000.0
2009-06-16 19:33:00,96.448,96.457,96.447,96.454,121200000.0
2009-06-16 19:34:00,96.455,96.458,96.455,96.458,121200000.0
2009-06-16 19:35:00,96.457,96.457,96.45,96.453,121200000.0
2009-06-16 19:36:00,96.454,96.454,96.448,96.449,121200000.0
2009-06-16 19:37:00,96.444,96.453,96.444,96.45,121200000.0
2009-06-16 19:38:00,96.448,96.449,96.424,96.433,121200000.0
2009-06-16 19:39:00,96.435,96.437,96.411,96.411,121200000.0
2009-06-16 19:40:00,96.411,96.423,96.383,96.383,121200000.0
2009-06-16 19:41:00,96.384,96.394,96.373,96.374,121200000.0
2009-06-16 19:42:00,96.375,96.375,96.365,96.365,121200000.0
2009-06-16 19:43:00,96.367,96.368,96.362,96.362,121200000.0
2009-06-16 19:44:00,96.361,96.367,96.36,96.367,121200000.0
2009-06-16 19:45:00,96.368,96.368,96.367,96.367,121200000.0
2009-06-16 19:46:00,96.368,96.389,96.367,96.372,121200000.0
2009-06-16 19:47:00,96.377,96.388,96.372,96.372,121200000.0
2009-06-16 19:48:00,96.373,96.377,96.366,96.374,121200000.0
2009-06-16 19:49:00,96.376,96.378,96.345,96.345,121200000.0
2009-06-16 19:50:00,96.344,96.349,96.329,96.345,121200000.0
2009-06-16 19:51:00,96.347,96.353,96.335,96.353,121200000.0
2009-06-16 19:52:00,96.354,96.355,96.314,96.314,121200000.0
2009-06-16 19:53:00,96.317,96.335,96.302,96.309,121200000.0
2009-06-16 19:54:00,96.307,96.315,96.289,96.289,121200000.0
2009-06-16 19:55:00,96.288,96.303,96.288,96.301,121200000.0
2009-06-16 19:56:00,96.298,96.302,96.294,96.297,121200000.0
2009-06-16 19:57:00,96.297,96.306,96.297,96.3,121200000.0
2009-06-16 19:58:00,96.302,96.324,96.302,96.321,121200000.0
2009-06-16 19:59:00,96.324,96.354,96.324,96.348,121200000.0
2009-06-16 20:00:00,96.347,96.347,96.343,96.346,121200000.0
2009-06-16 20:01:00,96.343,96.344,96.34,96.343,121200000.0
2009-06-16 20:02:00,96.341,96.348,96.341,96.348,121200000.0
2009-06-16 20:03:00,96.347,96.368,96.34,96.355,121200000.0
2009-06-16 20:04:00,96.356,96.381,96.353,96.381,121200000.0
2009-06-16 20:05:00,96.378,96.38,96.373,96.378,121200000.0
2009-06-16 20:06:00,96.375,96.381,96.375,96.377,121200000.0
2009-06-16 20:07:00,96.379,96.429,96.37,96.424,121200000.0
2009-06-16 20:08:00,96.423,96.423,96.393,96.393,121200000.0
2009-06-16 20:09:00,96.396,96.419,96.393,96.417,121200000.0
2009-06-16 20:10:00,96.417,96.417,96.392,96.393,121200000.0
2009-06-16 20:11:00,96.393,96.4,96.378,96.381,121200000.0
2009-06-16 20:12:00,96.381,96.385,96.362,96.368,121200000.0
2009-06-16 20:13:00,96.37,96.387,96.367,96.368,121200000.0
2009-06-16 20:14:00,96.369,96.394,96.369,96.375,121200000.0
2009-06-16 20:15:00,96.373,96.373,96.363,96.37,121200000.0
2009-06-16 20:16:00,96.369,96.393,96.366,96.366,121200000.0
2009-06-16 20:17:00,96.367,96.373,96.356,96.356,121200000.0
2009-06-16 20:18:00,96.353,96.36,96.334,96.34,121200000.0
2009-06-16 20:19:00,96.341,96.344,96.318,96.32,121200000.0
2009-06-16 20:20:00,96.315,96.34,96.311,96.326,121200000.0
2009-06-16 20:21:00,96.327,96.355,96.327,96.347,121200000.0
2009-06-16 20:22:00,96.347,96.357,96.337,96.338,121200000.0
2009-06-16 20:23:00,96.337,96.342,96.337,96.337,121200000.0
2009-06-16 20:24:00,96.336,96.336,96.336,96.336,121200000.0
2009-06-16 20:25:00,96.336,96.345,96.336,96.339,121200000.0
2009-06-16 20:26:00,96.344,96.344,96.337,96.337,121200000.0
2009-06-16 20:27:00,96.337,96.34,96.336,96.336,121200000.0
2009-06-16 20:28:00,96.337,96.339,96.336,96.336,121200000.0
2009-06-16 20:29:00,96.338,96.344,96.336,96.344,121200000.0
2009-06-16 20:30:00,96.347,96.384,96.347,96.36,121200000.0
2009-06-16 20:31:00,96.363,96.378,96.362,96.376,121200000.0
2009-06-16 20:32:00,96.377,96.399,96.376,96.399,121200000.0
2009-06-16 20:33:00,96.401,96.419,96.401,96.417,121200000.0
2009-06-16 20:34:00,96.418,96.418,96.413,96.413,121200000.0
2009-06-16 20:35:00,96.415,96.415,96.401,96.409,121200000.0
2009-06-16 20:36:00,96.408,96.427,96.407,96.427,121200000.0
2009-06-16 20:37:00,96.428,96.431,96.425,96.427,121200000.0
2009-06-16 20:38:00,96.427,96.428,96.42,96.42,121200000.0
2009-06-16 20:39:00,96.421,96.424,96.416,96.419,121200000.0
2009-06-16 20:40:00,96.417,96.418,96.387,96.387,121200000.0
2009-06-16 20:41:00,96.386,96.404,96.386,96.403,121200000.0
2009-06-16 20:42:00,96.402,96.41,96.402,96.41,121200000.0
2009-06-16 20:43:00,96.41,96.41,96.405,96.407,121200000.0
2009-06-16 20:44:00,96.408,96.408,96.407,96.407,121200000.0
2009-06-16 20:45:00,96.412,96.422,96.412,96.412,121200000.0
2009-06-16 20:46:00,96.413,96.418,96.406,96.417,121200000.0
2009-06-16 20:47:00,96.418,96.446,96.416,96.446,121200000.0
2009-06-16 20:48:00,96.442,96.442,96.433,96.437,121200000.0
2009-06-16 20:49:00,96.438,96.473,96.417,96.472,121200000.0
2009-06-16 20:50:00,96.471,96.487,96.471,96.484,121200000.0
2009-06-16 20:51:00,96.484,96.484,96.472,96.476,121200000.0
2009-06-16 20:52:00,96.478,96.503,96.474,96.496,121200000.0
2009-06-16 20:53:00,96.49,96.496,96.488,96.494,121200000.0
2009-06-16 20:54:00,96.494,96.511,96.487,96.511,121200000.0
2009-06-16 20:55:00,96.514,96.527,96.51,96.524,121200000.0
2009-06-16 20:56:00,96.525,96.557,96.525,96.548,121200000.0
2009-06-16 20:57:00,96.546,96.59,96.543,96.586,121200000.0
2009-06-16 20:58:00,96.589,96.625,96.586,96.619,121200000.0
2009-06-16 20:59:00,96.616,96.637,96.491,96.524,121200000.0
2009-06-16 21:00:00,96.524,96.525,96.491,96.505,121200000.0
2009-06-16 21:01:00,96.504,96.513,96.495,96.501,121200000.0
2009-06-16 21:02:00,96.504,96.51,96.497,96.51,121200000.0
2009-06-16 21:03:00,96.509,96.52,96.509,96.518,121200000.0
2009-06-16 21:04:00,96.518,96.518,96.508,96.511,121200000.0
2009-06-16 21:05:00,96.512,96.512,96.488,96.499,121200000.0
2009-06-16 21:06:00,96.502,96.504,96.5,96.502,121200000.0
2009-06-16 21:07:00,96.505,96.505,96.479,96.48,121200000.0
2009-06-16 21:08:00,96.479,96.483,96.456,96.456,121200000.0
2009-06-16 21:09:00,96.455,96.466,96.455,96.466,121200000.0
2009-06-16 21:10:00,96.466,96.496,96.466,96.49,121200000.0
2009-06-16 21:11:00,96.492,96.492,96.472,96.476,121200000.0
2009-06-16 21:12:00,96.475,96.476,96.46,96.46,121200000.0
2009-06-16 21:13:00,96.458,96.463,96.458,96.46,121200000.0
2009-06-16 21:14:00,96.459,96.475,96.459,96.473,121200000.0
2009-06-16 21:15:00,96.474,96.486,96.466,96.486,121200000.0
2009-06-16 21:16:00,96.488,96.495,96.484,96.486,121200000.0
2009-06-16 21:17:00,96.484,96.496,96.484,96.496,121200000.0
2009-06-16 21:18:00,96.494,96.52,96.494,96.519,121200000.0
2009-06-16 21:19:00,96.518,96.521,96.516,96.521,121200000.0
2009-06-16 21:20:00,96.52,96.52,96.506,96.518,121200000.0
2009-06-16 21:21:00,96.519,96.52,96.511,96.514,121200000.0
2009-06-16 21:22:00,96.514,96.521,96.514,96.521,121200000.0
2009-06-16 21:23:00,96.518,96.555,96.514,96.535,121200000.0
2009-06-16 21:24:00,96.536,96.538,96.523,96.526,121200000.0
2009-06-16 21:25:00,96.526,96.526,96.517,96.517,121200000.0
2009-06-16 21:26:00,96.515,96.515,96.473,96.479,121200000.0
2009-06-16 21:27:00,96.479,96.481,96.476,96.476,121200000.0
2009-06-16 21:28:00,96.474,96.476,96.47,96.473,121200000.0
2009-06-16 21:29:00,96.472,96.472,96.461,96.468,121200000.0
2009-06-16 21:30:00,96.465,96.486,96.465,96.486,121200000.0
2009-06-16 21:31:00,96.485,96.489,96.476,96.486,121200000.0
2009-06-16 21:32:00,96.492,96.492,96.482,96.482,121200000.0
2009-06-16 21:33:00,96.484,96.488,96.473,96.476,121200000.0
2009-06-16 21:34:00,96.476,96.484,96.476,96.48,121200000.0
2009-06-16 21:35:00,96.485,96.555,96.485,96.555,121200000.0
2009-06-16 21:36:00,96.556,96.558,96.552,96.558,121200000.0
2009-06-16 21:37:00,96.561,96.564,96.561,96.563,121200000.0
2009-06-16 21:38:00,96.562,96.59,96.547,96.565,121200000.0
2009-06-16 21:39:00,96.564,96.569,96.55,96.553,121200000.0
2009-06-16 21:40:00,96.554,96.557,96.541,96.55,121200000.0
2009-06-16 21:41:00,96.551,96.569,96.551,96.561,121200000.0
2009-06-16 21:42:00,96.558,96.566,96.546,96.564,121200000.0
2009-06-16 21:43:00,96.565,96.573,96.523,96.53,121200000.0
2009-06-16 21:44:00,96.529,96.537,96.526,96.536,121200000.0
2009-06-16 21:45:00,96.537,96.54,96.528,96.54,121200000.0
2009-06-16 21:46:00,96.54,96.545,96.54,96.544,121200000.0
2009-06-16 21:47:00,96.545,96.547,96.535,96.536,121200000.0
2009-06-16 21:48:00,96.533,96.535,96.518,96.518,121200000.0
2009-06-16 21:49:00,96.516,96.53,96.511,96.518,121200000.0
2009-06-16 21:50:00,96.52,96.523,96.509,96.515,121200000.0
2009-06-16 21:51:00,96.515,96.52,96.499,96.517,121200000.0
2009-06-16 21:52:00,96.516,96.516,96.477,96.484,121200000.0
2009-06-16 21:53:00,96.483,96.5,96.48,96.5,121200000.0
2009-06-16 21:54:00,96.496,96.501,96.466,96.476,121200000.0
2009-06-16 21:55:00,96.476,96.479,96.472,96.478,121200000.0
2009-06-16 21:56:00,96.477,96.487,96.47,96.485,121200000.0
2009-06-16 21:57:00,96.482,96.483,96.473,96.475,121200000.0
2009-06-16 21:58:00,96.474,96.475,96.466,96.466,121200000.0
2009-06-16 21:59:00,96.467,96.471,96.427,96.427,121200000.0
2009-06-16 22:00:00,96.426,96.427,96.411,96.42,121200000.0
2009-06-16 22:01:00,96.419,96.423,96.382,96.386,121200000.0
2009-06-16 22:02:00,96.387,96.39,96.368,96.377,121200000.0
2009-06-16 22:03:00,96.378,96.378,96.364,96.377,121200000.0
2009-06-16 22:04:00,96.378,96.388,96.378,96.385,121200000.0
2009-06-16 22:05:00,96.384,96.389,96.382,96.387,121200000.0
2009-06-16 22:06:00,96.389,96.391,96.382,96.388,121200000.0
2009-06-16 22:07:00,96.388,96.423,96.388,96.418,121200000.0
2009-06-16 22:08:00,96.417,96.428,96.415,96.427,121200000.0
2009-06-16 22:09:00,96.426,96.428,96.414,96.415,121200000.0
2009-06-16 22:10:00,96.414,96.424,96.408,96.422,121200000.0
2009-06-16 22:11:00,96.423,96.426,96.418,96.426,121200000.0
2009-06-16 22:12:00,96.427,96.443,96.404,96.417,121200000.0
2009-06-16 22:13:00,96.418,96.418,96.404,96.406,121200000.0
2009-06-16 22:14:00,96.408,96.409,96.39,96.392,121200000.0
2009-06-16 22:15:00,96.39,96.405,96.389,96.405,121200000.0
2009-06-16 22:16:00,96.403,96.407,96.401,96.403,121200000.0
2009-06-16 22:17:00,96.401,96.409,96.401,96.408,121200000.0
2009-06-16 22:18:00,96.412,96.427,96.412,96.424,121200000.0
2009-06-16 22:19:00,96.424,96.436,96.424,96.436,121200000.0
2009-06-16 22:20:00,96.437,96.441,96.431,96.435,121200000.0
2009-06-16 22:21:00,96.432,96.436,96.419,96.433,121200000.0
2009-06-16 22:22:00,96.432,96.44,96.429,96.438,121200000.0
2009-06-16 22:23:00,96.439,96.446,96.439,96.445,121200000.0
2009-06-16 22:24:00,96.444,96.445,96.404,96.404,121200000.0
2009-06-16 22:25:00,96.405,96.417,96.405,96.412,121200000.0
2009-06-16 22:26:00,96.416,96.417,96.416,96.417,121200000.0
2009-06-16 22:27:00,96.419,96.42,96.413,96.415,121200000.0
2009-06-16 22:28:00,96.417,96.418,96.411,96.418,121200000.0
2009-06-16 22:29:00,96.418,96.421,96.414,96.416,121200000.0
2009-06-16 22:30:00,96.418,96.418,96.397,96.406,121200000.0
2009-06-16 22:31:00,96.407,96.419,96.4,96.418,121200000.0
2009-06-16 22:32:00,96.417,96.419,96.413,96.415,121200000.0
2009-06-16 22:33:00,96.416,96.417,96.409,96.41,121200000.0
2009-06-16 22:34:00,96.409,96.416,96.407,96.413,121200000.0
2009-06-16 22:35:00,96.412,96.412,96.401,96.409,121200000.0
2009-06-16 22:36:00,96.406,96.411,96.401,96.411,121200000.0
2009-06-16 22:37:00,96.413,96.416,96.409,96.416,121200000.0
2009-06-16 22:38:00,96.415,96.418,96.415,96.418,121200000.0
2009-06-16 22:39:00,96.414,96.415,96.409,96.41,121200000.0
2009-06-16 22:40:00,96.411,96.423,96.411,96.423,121200000.0
2009-06-16 22:41:00,96.425,96.443,96.425,96.443,121200000.0
2009-06-16 22:42:00,96.444,96.444,96.434,96.435,121200000.0
2009-06-16 22:43:00,96.436,96.44,96.428,96.432,121200000.0
2009-06-16 22:44:00,96.43,96.434,96.429,96.434,121200000.0
2009-06-16 22:45:00,96.435,96.435,96.429,96.432,121200000.0
2009-06-16 22:46:00,96.431,96.432,96.424,96.424,121200000.0
2009-06-16 22:47:00,96.425,96.425,96.414,96.418,121200000.0
2009-06-16 22:48:00,96.417,96.418,96.404,96.405,121200000.0
2009-06-16 22:49:00,96.405,96.407,96.397,96.401,121200000.0
2009-06-16 22:50:00,96.4,96.407,96.394,96.404,121200000.0
2009-06-16 22:51:00,96.407,96.407,96.407,96.407,121200000.0
2009-06-16 22:52:00,96.407,96.407,96.407,96.407,121200000.0
2009-06-16 22:53:00,96.405,96.411,96.399,96.411,121200000.0
2009-06-16 22:54:00,96.404,96.404,96.397,96.402,121200000.0
2009-06-16 22:55:00,96.398,96.417,96.392,96.417,121200000.0
2009-06-16 22:56:00,96.421,96.423,96.379,96.383,121200000.0
2009-06-16 22:57:00,96.384,96.385,96.384,96.385,121200000.0
2009-06-16 22:58:00,96.38,96.38,96.368,96.375,121200000.0
2009-06-16 22:59:00,96.375,96.378,96.375,96.377,121200000.0
2009-06-16 23:00:00,96.379,96.379,96.377,96.379,121200000.0
2009-06-16 23:01:00,96.378,96.379,96.369,96.374,121200000.0
2009-06-16 23:02:00,96.368,96.369,96.352,96.364,121200000.0
2009-06-16 23:03:00,96.364,96.364,96.357,96.359,121200000.0
2009-06-16 23:04:00,96.361,96.371,96.351,96.359,121200000.0
2009-06-16 23:05:00,96.353,96.359,96.353,96.357,121200000.0
2009-06-16 23:06:00,96.352,96.37,96.351,96.369,121200000.0
2009-06-16 23:07:00,96.375,96.376,96.374,96.376,121200000.0
2009-06-16 23:08:00,96.375,96.38,96.373,96.376,121200000.0
2009-06-16 23:09:00,96.375,96.375,96.349,96.352,121200000.0
2009-06-16 23:10:00,96.35,96.353,96.342,96.353,121200000.0
2009-06-16 23:11:00,96.353,96.353,96.353,96.353,121200000.0
2009-06-16 23:12:00,96.353,96.36,96.353,96.36,121200000.0
2009-06-16 23:13:00,96.351,96.36,96.351,96.36,121200000.0
2009-06-16 23:14:00,96.339,96.359,96.338,96.351,121200000.0
2009-06-16 23:16:00,96.353,96.353,96.33,96.33,121200000.0
2009-06-16 23:17:00,96.36,96.36,96.351,96.351,121200000.0
2009-06-16 23:18:00,96.356,96.356,96.318,96.318,121200000.0
2009-06-16 23:19:00,96.314,96.343,96.312,96.331,121200000.0
2009-06-16 23:20:00,96.333,96.348,96.333,96.341,121200000.0
2009-06-16 23:21:00,96.34,96.34,96.331,96.331,121200000.0
2009-06-16 23:22:00,96.329,96.347,96.328,96.347,121200000.0
2009-06-16 23:23:00,96.331,96.346,96.331,96.337,121200000.0
2009-06-16 23:24:00,96.338,96.353,96.338,96.353,121200000.0
2009-06-16 23:25:00,96.356,96.356,96.352,96.352,121200000.0
2009-06-16 23:26:00,96.351,96.351,96.35,96.351,121200000.0
2009-06-16 23:27:00,96.35,96.351,96.344,96.344,121200000.0
2009-06-16 23:28:00,96.34,96.34,96.322,96.328,121200000.0
2009-06-16 23:29:00,96.324,96.324,96.309,96.311,121200000.0
2009-06-16 23:30:00,96.312,96.348,96.311,96.342,121200000.0
2009-06-16 23:31:00,96.342,96.343,96.339,96.341,121200000.0
2009-06-16 23:32:00,96.342,96.347,96.342,96.347,121200000.0
2009-06-16 23:33:00,96.346,96.372,96.346,96.371,121200000.0
2009-06-16 23:34:00,96.368,96.374,96.368,96.374,121200000.0
2009-06-16 23:35:00,96.37,96.37,96.364,96.368,121200000.0
2009-06-16 23:36:00,96.367,96.368,96.362,96.365,121200000.0
2009-06-16 23:37:00,96.37,96.374,96.365,96.374,121200000.0
2009-06-16 23:38:00,96.375,96.382,96.375,96.382,121200000.0
2009-06-16 23:39:00,96.381,96.381,96.374,96.375,121200000.0
2009-06-16 23:40:00,96.379,96.386,96.377,96.381,121200000.0
2009-06-16 23:41:00,96.38,96.386,96.379,96.383,121200000.0
2009-06-16 23:42:00,96.383,96.385,96.38,96.382,121200000.0
2009-06-16 23:43:00,96.385,96.406,96.385,96.402,121200000.0
2009-06-16 23:44:00,96.406,96.408,96.4,96.4,121200000.0
2009-06-16 23:45:00,96.401,96.401,96.385,96.39,121200000.0
2009-06-16 23:46:00,96.391,96.396,96.389,96.391,121200000.0
2009-06-16 23:47:00,96.395,96.404,96.387,96.404,121200000.0
2009-06-16 23:48:00,96.402,96.402,96.394,96.395,121200000.0
2009-06-16 23:49:00,96.393,96.397,96.387,96.395,121200000.0
2009-06-16 23:50:00,96.394,96.395,96.371,96.39,121200000.0
2009-06-16 23:51:00,96.39,96.391,96.384,96.385,121200000.0
2009-06-16 23:52:00,96.386,96.386,96.374,96.376,121200000.0
2009-06-16 23:53:00,96.372,96.376,96.372,96.374,121200000.0
2009-06-16 23:54:00,96.374,96.379,96.374,96.378,121200000.0
2009-06-16 23:55:00,96.376,96.384,96.374,96.384,121200000.0
2009-06-16 23:56:00,96.381,96.381,96.374,96.374,121200000.0
2009-06-16 23:57:00,96.374,96.375,96.37,96.374,121200000.0
2009-06-16 23:58:00,96.375,96.393,96.375,96.378,121200000.0
2009-06-16 23:59:00,96.382,96.383,96.379,96.382,121200000.0
2009-06-17 00:00:00,96.375,96.376,96.372,96.376,121200000.0
2009-06-17 00:01:00,96.369,96.373,96.369,96.373,121200000.0
2009-06-17 00:02:00,96.375,96.376,96.375,96.376,121200000.0
2009-06-17 00:03:00,96.38,96.38,96.378,96.378,121200000.0
2009-06-17 00:05:00,96.376,96.376,96.366,96.37,121200000.0
2009-06-17 00:06:00,96.366,96.366,96.366,96.366,121200000.0
2009-06-17 00:07:00,96.36,96.36,96.36,96.36,121200000.0
2009-06-17 00:08:00,96.371,96.39,96.371,96.39,121200000.0
2009-06-17 00:09:00,96.385,96.385,96.372,96.382,121200000.0
2009-06-17 00:10:00,96.376,96.379,96.354,96.366,121200000.0
2009-06-17 00:11:00,96.367,96.372,96.339,96.342,121200000.0
2009-06-17 00:12:00,96.345,96.355,96.333,96.339,121200000.0
2009-06-17 00:13:00,96.342,96.346,96.342,96.346,121200000.0
2009-06-17 00:14:00,96.35,96.356,96.35,96.356,121200000.0
2009-06-17 00:15:00,96.353,96.37,96.337,96.345,121200000.0
2009-06-17 00:16:00,96.342,96.343,96.335,96.343,121200000.0
2009-06-17 00:17:00,96.347,96.349,96.346,96.346,121200000.0
2009-06-17 00:18:00,96.343,96.343,96.324,96.334,121200000.0
2009-06-17 00:19:00,96.336,96.35,96.312,96.315,121200000.0
2009-06-17 00:20:00,96.314,96.316,96.28,96.301,121200000.0
2009-06-17 00:21:00,96.299,96.303,96.285,96.296,121200000.0
2009-06-17 00:22:00,96.291,96.322,96.291,96.314,121200000.0
2009-06-17 00:23:00,96.316,96.322,96.314,96.314,121200000.0
2009-06-17 00:24:00,96.319,96.324,96.314,96.324,121200000.0
2009-06-17 00:25:00,96.327,96.34,96.301,96.336,121200000.0
2009-06-17 00:26:00,96.339,96.352,96.337,96.347,121200000.0
2009-06-17 00:27:00,96.352,96.358,96.349,96.355,121200000.0
2009-06-17 00:28:00,96.354,96.358,96.348,96.358,121200000.0
2009-06-17 00:29:00,96.354,96.359,96.351,96.359,121200000.0
2009-06-17 00:30:00,96.357,96.362,96.355,96.355,121200000.0
2009-06-17 00:31:00,96.352,96.378,96.352,96.378,121200000.0
2009-06-17 00:32:00,96.382,96.401,96.379,96.393,121200000.0
2009-06-17 00:33:00,96.393,96.412,96.39,96.399,121200000.0
2009-06-17 00:34:00,96.404,96.405,96.394,96.401,121200000.0
2009-06-17 00:35:00,96.401,96.422,96.394,96.411,121200000.0
2009-06-17 00:36:00,96.413,96.415,96.41,96.41,121200000.0
2009-06-17 00:37:00,96.406,96.411,96.403,96.404,121200000.0
2009-06-17 00:38:00,96.405,96.42,96.405,96.407,121200000.0
2009-06-17 00:39:00,96.405,96.417,96.405,96.413,121200000.0
2009-06-17 00:40:00,96.413,96.413,96.408,96.412,121200000.0
2009-06-17 00:41:00,96.419,96.425,96.404,96.406,121200000.0
2009-06-17 00:42:00,96.405,96.409,96.4,96.4,121200000.0
2009-06-17 00:43:00,96.396,96.403,96.392,96.398,121200000.0
2009-06-17 00:44:00,96.4,96.426,96.4,96.413,121200000.0
2009-06-17 00:45:00,96.409,96.411,96.409,96.411,121200000.0
2009-06-17 00:46:00,96.416,96.431,96.413,96.431,121200000.0
2009-06-17 00:47:00,96.434,96.434,96.417,96.431,121200000.0
2009-06-17 00:48:00,96.431,96.444,96.431,96.432,121200000.0
2009-06-17 00:49:00,96.432,96.433,96.43,96.43,121200000.0
2009-06-17 00:50:00,96.432,96.474,96.425,96.473,121200000.0
2009-06-17 00:51:00,96.474,96.495,96.474,96.483,121200000.0
2009-06-17 00:52:00,96.488,96.492,96.486,96.488,121200000.0
2009-06-17 00:53:00,96.488,96.494,96.487,96.494,121200000.0
2009-06-17 00:54:00,96.495,96.501,96.486,96.496,121200000.0
2009-06-17 00:55:00,96.5,96.503,96.5,96.503,121200000.0
2009-06-17 00:56:00,96.499,96.499,96.481,96.492,121200000.0
2009-06-17 00:57:00,96.49,96.494,96.49,96.494,121200000.0
2009-06-17 00:58:00,96.487,96.492,96.487,96.491,121200000.0
2009-06-17 00:59:00,96.492,96.496,96.487,96.49,121200000.0
2009-06-17 01:00:00,96.493,96.506,96.489,96.489,121200000.0
2009-06-17 01:01:00,96.489,96.501,96.489,96.497,121200000.0
2009-06-17 01:02:00,96.503,96.503,96.5,96.503,121200000.0
2009-06-17 01:03:00,96.505,96.505,96.478,96.483,121200000.0
2009-06-17 01:04:00,96.481,96.483,96.479,96.479,121200000.0
2009-06-17 01:05:00,96.476,96.479,96.465,96.465,121200000.0
2009-06-17 01:06:00,96.463,96.468,96.454,96.455,121200000.0
2009-06-17 01:07:00,96.453,96.455,96.453,96.455,121200000.0
2009-06-17 01:08:00,96.45,96.463,96.427,96.427,121200000.0
2009-06-17 01:09:00,96.428,96.45,96.428,96.447,121200000.0
2009-06-17 01:10:00,96.445,96.448,96.43,96.448,121200000.0
2009-06-17 01:11:00,96.446,96.453,96.446,96.448,121200000.0
2009-06-17 01:12:00,96.443,96.448,96.411,96.42,121200000.0
2009-06-17 01:13:00,96.416,96.425,96.406,96.408,121200000.0
2009-06-17 01:14:00,96.404,96.404,96.376,96.376,121200000.0
2009-06-17 01:15:00,96.382,96.423,96.382,96.4,121200000.0
2009-06-17 01:16:00,96.395,96.395,96.373,96.386,121200000.0
2009-06-17 01:17:00,96.39,96.4,96.388,96.394,121200000.0
2009-06-17 01:18:00,96.398,96.408,96.378,96.378,121200000.0
2009-06-17 01:19:00,96.38,96.386,96.351,96.368,121200000.0
2009-06-17 01:20:00,96.364,96.382,96.312,96.318,121200000.0
2009-06-17 01:21:00,96.313,96.313,96.256,96.262,121200000.0
2009-06-17 01:22:00,96.259,96.27,96.257,96.268,121200000.0
2009-06-17 01:23:00,96.265,96.283,96.258,96.278,121200000.0
2009-06-17 01:24:00,96.276,96.276,96.262,96.266,121200000.0
2009-06-17 01:25:00,96.269,96.276,96.253,96.253,121200000.0
2009-06-17 01:26:00,96.251,96.256,96.236,96.24,121200000.0
2009-06-17 01:27:00,96.239,96.248,96.214,96.22,121200000.0
2009-06-17 01:28:00,96.214,96.218,96.163,96.215,121200000.0
2009-06-17 01:29:00,96.22,96.26,96.214,96.251,121200000.0
2009-06-17 01:30:00,96.249,96.249,96.233,96.234,121200000.0
2009-06-17 01:31:00,96.234,96.238,96.18,96.184,121200000.0
2009-06-17 01:32:00,96.182,96.195,96.169,96.186,121200000.0
2009-06-17 01:33:00,96.184,96.194,96.174,96.178,121200000.0
2009-06-17 01:34:00,96.181,96.182,96.134,96.138,121200000.0
2009-06-17 01:35:00,96.128,96.145,96.128,96.138,121200000.0
2009-06-17 01:36:00,96.141,96.144,96.134,96.142,121200000.0
2009-06-17 01:37:00,96.144,96.162,96.144,96.155,121200000.0
2009-06-17 01:38:00,96.154,96.167,96.154,96.166,121200000.0
2009-06-17 01:39:00,96.168,96.183,96.168,96.18,121200000.0
2009-06-17 01:40:00,96.182,96.222,96.182,96.219,121200000.0
2009-06-17 01:41:00,96.211,96.216,96.153,96.172,121200000.0
2009-06-17 01:42:00,96.168,96.174,96.157,96.166,121200000.0
2009-06-17 01:43:00,96.165,96.186,96.16,96.168,121200000.0
2009-06-17 01:44:00,96.166,96.18,96.158,96.161,121200000.0
2009-06-17 01:45:00,96.16,96.172,96.159,96.163,121200000.0
2009-06-17 01:46:00,96.159,96.167,96.158,96.167,121200000.0
2009-06-17 01:47:00,96.164,96.182,96.164,96.182,121200000.0
2009-06-17 01:48:00,96.179,96.208,96.178,96.204,121200000.0
2009-06-17 01:49:00,96.205,96.205,96.172,96.172,121200000.0
2009-06-17 01:50:00,96.174,96.19,96.132,96.137,121200000.0
2009-06-17 01:51:00,96.135,96.141,96.118,96.12,121200000.0
2009-06-17 01:52:00,96.115,96.125,96.115,96.125,121200000.0
2009-06-17 01:53:00,96.119,96.119,96.023,96.023,121200000.0
2009-06-17 01:54:00,96.022,96.051,96.022,96.046,121200000.0
2009-06-17 01:55:00,96.045,96.045,95.961,95.989,121200000.0
2009-06-17 01:56:00,95.984,96.027,95.97,95.993,121200000.0
2009-06-17 01:57:00,95.99,96.015,95.97,95.984,121200000.0
2009-06-17 01:58:00,95.984,96.006,95.977,95.977,121200000.0
2009-06-17 01:59:00,95.978,96.013,95.978,96.005,121200000.0
2009-06-17 02:00:00,96.011,96.033,96.008,96.032,121200000.0
2009-06-17 02:01:00,96.031,96.082,96.02,96.082,121200000.0
2009-06-17 02:02:00,96.087,96.116,96.078,96.098,121200000.0
2009-06-17 02:03:00,96.099,96.139,96.099,96.118,121200000.0
2009-06-17 02:04:00,96.117,96.179,96.117,96.173,121200000.0
2009-06-17 02:05:00,96.172,96.239,96.156,96.239,121200000.0
2009-06-17 02:06:00,96.236,96.274,96.23,96.268,121200000.0
2009-06-17 02:07:00,96.271,96.275,96.223,96.235,121200000.0
2009-06-17 02:08:00,96.236,96.352,96.235,96.336,121200000.0
2009-06-17 02:09:00,96.333,96.333,96.261,96.284,121200000.0
2009-06-17 02:10:00,96.282,96.285,96.268,96.277,121200000.0
2009-06-17 02:11:00,96.278,96.295,96.274,96.288,121200000.0
2009-06-17 02:12:00,96.289,96.293,96.258,96.27,121200000.0
2009-06-17 02:13:00,96.265,96.393,96.264,96.385,121200000.0
2009-06-17 02:14:00,96.381,96.415,96.356,96.359,121200000.0
2009-06-17 02:15:00,96.357,96.386,96.347,96.35,121200000.0
2009-06-17 02:16:00,96.352,96.362,96.333,96.355,121200000.0
2009-06-17 02:17:00,96.357,96.362,96.278,96.296,121200000.0
2009-06-17 02:18:00,96.294,96.349,96.287,96.328,121200000.0
2009-06-17 02:19:00,96.332,96.352,96.328,96.338,121200000.0
2009-06-17 02:20:00,96.334,96.341,96.327,96.337,121200000.0
2009-06-17 02:21:00,96.339,96.378,96.339,96.374,121200000.0
2009-06-17 02:22:00,96.372,96.373,96.349,96.357,121200000.0
2009-06-17 02:23:00,96.357,96.425,96.357,96.403,121200000.0
2009-06-17 02:24:00,96.408,96.438,96.406,96.428,121200000.0
2009-06-17 02:25:00,96.432,96.45,96.411,96.423,121200000.0
2009-06-17 02:26:00,96.418,96.422,96.386,96.408,121200000.0
2009-06-17 02:27:00,96.398,96.413,96.367,96.372,121200000.0
2009-06-17 02:28:00,96.377,96.413,96.371,96.408,121200000.0
2009-06-17 02:29:00,96.413,96.423,96.403,96.412,121200000.0
2009-06-17 02:30:00,96.417,96.449,96.388,96.44,121200000.0
2009-06-17 02:31:00,96.442,96.467,96.422,96.453,121200000.0
2009-06-17 02:32:00,96.457,96.457,96.434,96.438,121200000.0
2009-06-17 02:33:00,96.44,96.507,96.439,96.484,121200000.0
2009-06-17 02:34:00,96.493,96.508,96.488,96.508,121200000.0
2009-06-17 02:35:00,96.513,96.517,96.47,96.482,121200000.0
2009-06-17 02:36:00,96.481,96.589,96.476,96.589,121200000.0
2009-06-17 02:37:00,96.576,96.598,96.54,96.566,121200000.0
2009-06-17 02:38:00,96.557,96.568,96.515,96.522,121200000.0
2009-06-17 02:39:00,96.528,96.54,96.527,96.532,121200000.0
2009-06-17 02:40:00,96.535,96.548,96.529,96.541,121200000.0
2009-06-17 02:41:00,96.544,96.544,96.513,96.518,121200000.0
2009-06-17 02:42:00,96.513,96.518,96.509,96.513,121200000.0
2009-06-17 02:43:00,96.509,96.516,96.497,96.498,121200000.0
2009-06-17 02:44:00,96.501,96.503,96.482,96.493,121200000.0
2009-06-17 02:45:00,96.491,96.491,96.451,96.458,121200000.0
2009-06-17 02:46:00,96.457,96.457,96.427,96.431,121200000.0
2009-06-17 02:47:00,96.428,96.475,96.428,96.469,121200000.0
2009-06-17 02:48:00,96.468,96.489,96.467,96.478,121200000.0
2009-06-17 02:49:00,96.473,96.473,96.457,96.469,121200000.0
2009-06-17 02:50:00,96.47,96.486,96.449,96.458,121200000.0
2009-06-17 02:51:00,96.462,96.473,96.458,96.458,121200000.0
2009-06-17 02:52:00,96.458,96.458,96.452,96.454,121200000.0
2009-06-17 02:53:00,96.457,96.495,96.447,96.495,121200000.0
2009-06-17 02:54:00,96.494,96.525,96.474,96.486,121200000.0
2009-06-17 02:55:00,96.483,96.501,96.431,96.434,121200000.0
2009-06-17 02:56:00,96.436,96.472,96.436,96.45,121200000.0
2009-06-17 02:57:00,96.449,96.449,96.417,96.418,121200000.0
2009-06-17 02:58:00,96.42,96.455,96.417,96.455,121200000.0
2009-06-17 02:59:00,96.452,96.456,96.429,96.43,121200000.0
2009-06-17 03:00:00,96.432,96.438,96.412,96.412,121200000.0
2009-06-17 03:01:00,96.413,96.413,96.363,96.386,121200000.0
2009-06-17 03:02:00,96.385,96.385,96.363,96.377,121200000.0
2009-06-17 03:03:00,96.381,96.385,96.369,96.381,121200000.0
2009-06-17 03:04:00,96.382,96.385,96.378,96.378,121200000.0
2009-06-17 03:05:00,96.38,96.386,96.367,96.368,121200000.0
2009-06-17 03:06:00,96.364,96.444,96.364,96.444,121200000.0
2009-06-17 03:07:00,96.441,96.451,96.388,96.391,121200000.0
2009-06-17 03:08:00,96.395,96.405,96.38,96.392,121200000.0
2009-06-17 03:09:00,96.396,96.406,96.388,96.402,121200000.0
2009-06-17 03:10:00,96.4,96.4,96.367,96.378,121200000.0
2009-06-17 03:11:00,96.374,96.374,96.356,96.362,121200000.0
2009-06-17 03:12:00,96.367,96.393,96.367,96.391,121200000.0
2009-06-17 03:13:00,96.386,96.389,96.377,96.378,121200000.0
2009-06-17 03:14:00,96.382,96.386,96.358,96.36,121200000.0
2009-06-17 03:15:00,96.363,96.366,96.32,96.334,121200000.0
2009-06-17 03:16:00,96.334,96.38,96.331,96.38,121200000.0
2009-06-17 03:17:00,96.378,96.39,96.372,96.388,121200000.0
2009-06-17 03:18:00,96.391,96.473,96.389,96.463,121200000.0
2009-06-17 03:19:00,96.459,96.459,96.405,96.408,121200000.0
2009-06-17 03:20:00,96.408,96.415,96.406,96.41,121200000.0
2009-06-17 03:21:00,96.412,96.42,96.407,96.42,121200000.0
2009-06-17 03:22:00,96.419,96.419,96.4,96.403,121200000.0
2009-06-17 03:23:00,96.402,96.412,96.382,96.402,121200000.0
2009-06-17 03:24:00,96.404,96.425,96.404,96.42,121200000.0
2009-06-17 03:25:00,96.419,96.419,96.411,96.411,121200000.0
2009-06-17 03:26:00,96.415,96.419,96.363,96.376,121200000.0
2009-06-17 03:27:00,96.376,96.383,96.368,96.375,121200000.0
2009-06-17 03:28:00,96.376,96.384,96.376,96.382,121200000.0
2009-06-17 03:29:00,96.382,96.388,96.374,96.376,121200000.0
2009-06-17 03:30:00,96.373,96.376,96.361,96.368,121200000.0
2009-06-17 03:31:00,96.365,96.424,96.36,96.418,121200000.0
2009-06-17 03:32:00,96.417,96.417,96.37,96.385,121200000.0
2009-06-17 03:33:00,96.387,96.405,96.378,96.404,121200000.0
2009-06-17 03:34:00,96.402,96.437,96.388,96.408,121200000.0
2009-06-17 03:35:00,96.409,96.428,96.389,96.406,121200000.0
2009-06-17 03:36:00,96.404,96.429,96.4,96.407,121200000.0
2009-06-17 03:37:00,96.403,96.408,96.397,96.398,121200000.0
2009-06-17 03:38:00,96.401,96.421,96.397,96.421,121200000.0
2009-06-17 03:39:00,96.423,96.423,96.397,96.402,121200000.0
2009-06-17 03:40:00,96.402,96.419,96.394,96.413,121200000.0
2009-06-17 03:41:00,96.417,96.422,96.397,96.402,121200000.0
2009-06-17 03:42:00,96.404,96.409,96.383,96.39,121200000.0
2009-06-17 03:43:00,96.391,96.4,96.386,96.392,121200000.0
2009-06-17 03:44:00,96.392,96.399,96.392,96.399,121200000.0
2009-06-17 03:45:00,96.401,96.401,96.387,96.387,121200000.0
2009-06-17 03:46:00,96.386,96.387,96.377,96.381,121200000.0
2009-06-17 03:47:00,96.382,96.388,96.377,96.387,121200000.0
2009-06-17 03:48:00,96.383,96.383,96.37,96.374,121200000.0
2009-06-17 03:49:00,96.37,96.374,96.37,96.374,121200000.0
2009-06-17 03:50:00,96.378,96.382,96.371,96.374,121200000.0
2009-06-17 03:51:00,96.378,96.4,96.378,96.4,121200000.0
2009-06-17 03:52:00,96.402,96.432,96.4,96.431,121200000.0
2009-06-17 03:53:00,96.432,96.444,96.428,96.44,121200000.0
2009-06-17 03:54:00,96.437,96.459,96.429,96.455,121200000.0
2009-06-17 03:55:00,96.457,96.476,96.453,96.472,121200000.0
2009-06-17 03:56:00,96.47,96.486,96.463,96.485,121200000.0
2009-06-17 03:57:00,96.49,96.498,96.467,96.468,121200000.0
2009-06-17 03:58:00,96.469,96.478,96.467,96.474,121200000.0
2009-06-17 03:59:00,96.471,96.478,96.461,96.466,121200000.0
2009-06-17 04:00:00,96.461,96.462,96.447,96.462,121200000.0
2009-06-17 04:01:00,96.467,96.484,96.467,96.483,121200000.0
2009-06-17 04:02:00,96.483,96.515,96.483,96.512,121200000.0
2009-06-17 04:03:00,96.511,96.562,96.507,96.559,121200000.0
2009-06-17 04:04:00,96.56,96.56,96.524,96.532,121200000.0
2009-06-17 04:05:00,96.531,96.531,96.482,96.512,121200000.0
2009-06-17 04:06:00,96.511,96.512,96.503,96.506,121200000.0
2009-06-17 04:07:00,96.504,96.504,96.487,96.492,121200000.0
2009-06-17 04:08:00,96.49,96.49,96.482,96.486,121200000.0
2009-06-17 04:09:00,96.486,96.498,96.48,96.48,121200000.0
2009-06-17 04:10:00,96.479,96.482,96.431,96.447,121200000.0
2009-06-17 04:11:00,96.442,96.452,96.435,96.441,121200000.0
2009-06-17 04:12:00,96.439,96.443,96.409,96.426,121200000.0
2009-06-17 04:13:00,96.427,96.427,96.383,96.39,121200000.0
2009-06-17 04:14:00,96.392,96.392,96.379,96.379,121200000.0
2009-06-17 04:15:00,96.383,96.41,96.379,96.405,121200000.0
2009-06-17 04:16:00,96.409,96.409,96.398,96.4,121200000.0
2009-06-17 04:17:00,96.399,96.424,96.397,96.418,121200000.0
2009-06-17 04:18:00,96.421,96.442,96.417,96.442,121200000.0
2009-06-17 04:19:00,96.443,96.453,96.429,96.453,121200000.0
2009-06-17 04:20:00,96.454,96.494,96.454,96.482,121200000.0
2009-06-17 04:21:00,96.481,96.481,96.453,96.455,121200000.0
2009-06-17 04:22:00,96.456,96.471,96.456,96.459,121200000.0
2009-06-17 04:23:00,96.456,96.467,96.449,96.467,121200000.0
2009-06-17 04:24:00,96.463,96.465,96.456,96.46,121200000.0
2009-06-17 04:25:00,96.461,96.475,96.461,96.475,121200000.0
2009-06-17 04:26:00,96.478,96.504,96.462,96.469,121200000.0
2009-06-17 04:27:00,96.467,96.487,96.462,96.467,121200000.0
2009-06-17 04:28:00,96.463,96.463,96.452,96.453,121200000.0
2009-06-17 04:29:00,96.454,96.455,96.434,96.448,121200000.0
2009-06-17 04:30:00,96.452,96.467,96.443,96.453,121200000.0
2009-06-17 04:31:00,96.447,96.453,96.43,96.43,121200000.0
2009-06-17 04:32:00,96.428,96.438,96.418,96.418,121200000.0
2009-06-17 04:33:00,96.421,96.428,96.42,96.428,121200000.0
2009-06-17 04:34:00,96.422,96.425,96.417,96.422,121200000.0
2009-06-17 04:35:00,96.423,96.441,96.418,96.438,121200000.0
2009-06-17 04:36:00,96.435,96.438,96.422,96.427,121200000.0
2009-06-17 04:37:00,96.428,96.432,96.419,96.419,121200000.0
2009-06-17 04:38:00,96.42,96.428,96.416,96.428,121200000.0
2009-06-17 04:39:00,96.427,96.438,96.418,96.428,121200000.0
2009-06-17 04:40:00,96.428,96.434,96.427,96.427,121200000.0
2009-06-17 04:41:00,96.426,96.428,96.419,96.423,121200000.0
2009-06-17 04:42:00,96.422,96.426,96.418,96.426,121200000.0
2009-06-17 04:43:00,96.429,96.43,96.417,96.418,121200000.0
2009-06-17 04:44:00,96.419,96.424,96.419,96.422,121200000.0
2009-06-17 04:45:00,96.42,96.421,96.418,96.418,121200000.0
2009-06-17 04:46:00,96.418,96.418,96.413,96.418,121200000.0
2009-06-17 04:47:00,96.416,96.432,96.415,96.43,121200000.0
2009-06-17 04:48:00,96.428,96.431,96.419,96.431,121200000.0
2009-06-17 04:49:00,96.429,96.438,96.429,96.438,121200000.0
2009-06-17 04:50:00,96.433,96.439,96.421,96.429,121200000.0
2009-06-17 04:51:00,96.428,96.448,96.424,96.44,121200000.0
2009-06-17 04:52:00,96.435,96.442,96.428,96.435,121200000.0
2009-06-17 04:53:00,96.436,96.442,96.427,96.438,121200000.0
2009-06-17 04:54:00,96.44,96.442,96.431,96.438,121200000.0
2009-06-17 04:55:00,96.439,96.439,96.425,96.426,121200000.0
2009-06-17 04:56:00,96.43,96.432,96.417,96.431,121200000.0
2009-06-17 04:57:00,96.431,96.431,96.427,96.428,121200000.0
2009-06-17 04:58:00,96.427,96.435,96.427,96.431,121200000.0
2009-06-17 04:59:00,96.431,96.438,96.431,96.434,121200000.0
2009-06-17 05:00:00,96.433,96.44,96.432,96.437,121200000.0
2009-06-17 05:01:00,96.433,96.438,96.428,96.428,121200000.0
2009-06-17 05:02:00,96.43,96.431,96.428,96.428,121200000.0
2009-06-17 05:03:00,96.424,96.424,96.422,96.423,121200000.0
2009-06-17 05:04:00,96.423,96.428,96.408,96.421,121200000.0
2009-06-17 05:05:00,96.421,96.426,96.418,96.422,121200000.0
2009-06-17 05:06:00,96.426,96.431,96.426,96.431,121200000.0
2009-06-17 05:07:00,96.43,96.436,96.427,96.427,121200000.0
2009-06-17 05:08:00,96.429,96.432,96.425,96.428,121200000.0
2009-06-17 05:09:00,96.431,96.434,96.422,96.428,121200000.0
2009-06-17 05:10:00,96.43,96.441,96.43,96.441,121200000.0
2009-06-17 05:11:00,96.437,96.438,96.433,96.438,121200000.0
2009-06-17 05:12:00,96.443,96.496,96.443,96.491,121200000.0
2009-06-17 05:13:00,96.494,96.496,96.474,96.474,121200000.0
2009-06-17 05:14:00,96.473,96.474,96.424,96.433,121200000.0
2009-06-17 05:15:00,96.433,96.436,96.427,96.427,121200000.0
2009-06-17 05:16:00,96.428,96.428,96.425,96.428,121200000.0
2009-06-17 05:17:00,96.424,96.446,96.417,96.445,121200000.0
2009-06-17 05:18:00,96.44,96.447,96.436,96.444,121200000.0
2009-06-17 05:19:00,96.443,96.444,96.422,96.427,121200000.0
2009-06-17 05:20:00,96.425,96.427,96.418,96.422,121200000.0
2009-06-17 05:21:00,96.426,96.427,96.423,96.423,121200000.0
2009-06-17 05:22:00,96.424,96.424,96.418,96.42,121200000.0
2009-06-17 05:23:00,96.42,96.421,96.417,96.418,121200000.0
2009-06-17 05:24:00,96.419,96.428,96.419,96.423,121200000.0
2009-06-17 05:25:00,96.422,96.428,96.417,96.428,121200000.0
2009-06-17 05:26:00,96.426,96.427,96.417,96.421,121200000.0
2009-06-17 05:27:00,96.426,96.445,96.419,96.437,121200000.0
2009-06-17 05:28:00,96.434,96.435,96.421,96.422,121200000.0
2009-06-17 05:29:00,96.421,96.423,96.417,96.418,121200000.0
2009-06-17 05:30:00,96.424,96.43,96.42,96.422,121200000.0
2009-06-17 05:31:00,96.422,96.426,96.374,96.374,121200000.0
2009-06-17 05:32:00,96.373,96.381,96.365,96.378,121200000.0
2009-06-17 05:33:00,96.377,96.406,96.377,96.398,121200000.0
2009-06-17 05:34:00,96.396,96.398,96.385,96.394,121200000.0
2009-06-17 05:35:00,96.395,96.412,96.393,96.404,121200000.0
2009-06-17 05:36:00,96.403,96.404,96.4,96.4,121200000.0
2009-06-17 05:37:00,96.398,96.405,96.398,96.404,121200000.0
2009-06-17 05:38:00,96.401,96.428,96.401,96.428,121200000.0
2009-06-17 05:39:00,96.428,96.444,96.428,96.432,121200000.0
2009-06-17 05:40:00,96.431,96.431,96.424,96.424,121200000.0
2009-06-17 05:41:00,96.427,96.434,96.423,96.426,121200000.0
2009-06-17 05:42:00,96.428,96.485,96.428,96.481,121200000.0
2009-06-17 05:43:00,96.48,96.481,96.477,96.478,121200000.0
2009-06-17 05:44:00,96.478,96.49,96.478,96.481,121200000.0
2009-06-17 05:45:00,96.482,96.503,96.482,96.488,121200000.0
2009-06-17 05:46:00,96.485,96.509,96.478,96.502,121200000.0
2009-06-17 05:47:00,96.504,96.508,96.474,96.504,121200000.0
2009-06-17 05:48:00,96.503,96.508,96.481,96.508,121200000.0
2009-06-17 05:49:00,96.512,96.553,96.508,96.542,121200000.0
2009-06-17 05:50:00,96.54,96.55,96.529,96.549,121200000.0
2009-06-17 05:51:00,96.544,96.586,96.541,96.573,121200000.0
2009-06-17 05:52:00,96.572,96.646,96.569,96.646,121200000.0
2009-06-17 05:53:00,96.649,96.684,96.634,96.669,121200000.0
2009-06-17 05:54:00,96.67,96.682,96.62,96.633,121200000.0
2009-06-17 05:55:00,96.634,96.671,96.632,96.669,121200000.0
2009-06-17 05:56:00,96.666,96.666,96.656,96.657,121200000.0
2009-06-17 05:57:00,96.654,96.669,96.648,96.662,121200000.0
2009-06-17 05:58:00,96.661,96.668,96.654,96.656,121200000.0
2009-06-17 05:59:00,96.657,96.662,96.608,96.615,121200000.0
2009-06-17 06:00:00,96.619,96.653,96.619,96.637,121200000.0
2009-06-17 06:01:00,96.641,96.646,96.623,96.639,121200000.0
2009-06-17 06:02:00,96.64,96.651,96.63,96.644,121200000.0
2009-06-17 06:03:00,96.641,96.642,96.603,96.604,121200000.0
2009-06-17 06:04:00,96.605,96.632,96.605,96.631,121200000.0
2009-06-17 06:05:00,96.63,96.63,96.608,96.618,121200000.0
2009-06-17 06:06:00,96.621,96.636,96.617,96.632,121200000.0
2009-06-17 06:07:00,96.631,96.648,96.628,96.642,121200000.0
2009-06-17 06:08:00,96.643,96.672,96.642,96.664,121200000.0
2009-06-17 06:09:00,96.668,96.689,96.668,96.678,121200000.0
2009-06-17 06:10:00,96.674,96.701,96.671,96.678,121200000.0
2009-06-17 06:11:00,96.677,96.68,96.638,96.658,121200000.0
2009-06-17 06:12:00,96.658,96.672,96.658,96.672,121200000.0
2009-06-17 06:13:00,96.67,96.676,96.654,96.661,121200000.0
2009-06-17 06:14:00,96.661,96.666,96.655,96.666,121200000.0
2009-06-17 06:15:00,96.666,96.669,96.656,96.66,121200000.0
2009-06-17 06:16:00,96.661,96.663,96.656,96.66,121200000.0
2009-06-17 06:17:00,96.66,96.66,96.64,96.649,121200000.0
2009-06-17 06:18:00,96.65,96.654,96.622,96.622,121200000.0
2009-06-17 06:19:00,96.624,96.627,96.613,96.617,121200000.0
2009-06-17 06:20:00,96.617,96.619,96.601,96.607,121200000.0
2009-06-17 06:21:00,96.606,96.607,96.595,96.596,121200000.0
2009-06-17 06:22:00,96.596,96.627,96.596,96.625,121200000.0
2009-06-17 06:23:00,96.626,96.648,96.62,96.626,121200000.0
2009-06-17 06:24:00,96.627,96.63,96.617,96.617,121200000.0
2009-06-17 06:25:00,96.618,96.623,96.603,96.623,121200000.0
2009-06-17 06:26:00,96.62,96.627,96.617,96.62,121200000.0
2009-06-17 06:27:00,96.627,96.63,96.62,96.63,121200000.0
2009-06-17 06:28:00,96.634,96.634,96.62,96.62,121200000.0
2009-06-17 06:29:00,96.62,96.623,96.616,96.62,121200000.0
2009-06-17 06:30:00,96.619,96.64,96.616,96.632,121200000.0
2009-06-17 06:31:00,96.635,96.644,96.629,96.643,121200000.0
2009-06-17 06:32:00,96.643,96.65,96.641,96.642,121200000.0
2009-06-17 06:33:00,96.648,96.655,96.646,96.654,121200000.0
2009-06-17 06:34:00,96.651,96.666,96.651,96.666,121200000.0
2009-06-17 06:35:00,96.668,96.675,96.662,96.669,121200000.0
2009-06-17 06:36:00,96.67,96.681,96.668,96.668,121200000.0
2009-06-17 06:37:00,96.672,96.683,96.666,96.682,121200000.0
2009-06-17 06:38:00,96.677,96.702,96.671,96.701,121200000.0
2009-06-17 06:39:00,96.701,96.701,96.658,96.682,121200000.0
2009-06-17 06:40:00,96.678,96.688,96.676,96.686,121200000.0
2009-06-17 06:41:00,96.688,96.698,96.686,96.687,121200000.0
2009-06-17 06:42:00,96.683,96.684,96.63,96.636,121200000.0
2009-06-17 06:43:00,96.634,96.641,96.621,96.632,121200000.0
2009-06-17 06:44:00,96.632,96.644,96.632,96.64,121200000.0
2009-06-17 06:45:00,96.637,96.67,96.637,96.662,121200000.0
2009-06-17 06:46:00,96.661,96.674,96.658,96.663,121200000.0
2009-06-17 06:47:00,96.664,96.682,96.663,96.68,121200000.0
2009-06-17 06:48:00,96.676,96.676,96.651,96.672,121200000.0
2009-06-17 06:49:00,96.673,96.676,96.656,96.67,121200000.0
2009-06-17 06:50:00,96.667,96.681,96.667,96.678,121200000.0
2009-06-17 06:51:00,96.675,96.68,96.673,96.68,121200000.0
2009-06-17 06:52:00,96.677,96.68,96.621,96.621,121200000.0
2009-06-17 06:53:00,96.622,96.65,96.616,96.65,121200000.0
2009-06-17 06:54:00,96.649,96.649,96.632,96.64,121200000.0
2009-06-17 06:55:00,96.634,96.636,96.625,96.626,121200000.0
2009-06-17 06:56:00,96.627,96.637,96.624,96.633,121200000.0
2009-06-17 06:57:00,96.635,96.655,96.632,96.655,121200000.0
2009-06-17 06:58:00,96.653,96.655,96.633,96.638,121200000.0
2009-06-17 06:59:00,96.641,96.641,96.619,96.626,121200000.0
2009-06-17 07:00:00,96.622,96.626,96.582,96.596,121200000.0
2009-06-17 07:01:00,96.594,96.594,96.578,96.578,121200000.0
2009-06-17 07:02:00,96.577,96.578,96.518,96.527,121200000.0
2009-06-17 07:03:00,96.522,96.541,96.519,96.541,121200000.0
2009-06-17 07:04:00,96.546,96.552,96.509,96.532,121200000.0
2009-06-17 07:05:00,96.533,96.533,96.519,96.529,121200000.0
2009-06-17 07:06:00,96.526,96.538,96.519,96.533,121200000.0
2009-06-17 07:07:00,96.532,96.557,96.531,96.549,121200000.0
2009-06-17 07:08:00,96.542,96.548,96.535,96.539,121200000.0
2009-06-17 07:09:00,96.536,96.542,96.532,96.537,121200000.0
2009-06-17 07:10:00,96.537,96.559,96.535,96.558,121200000.0
2009-06-17 07:11:00,96.556,96.586,96.553,96.586,121200000.0
2009-06-17 07:12:00,96.585,96.603,96.583,96.587,121200000.0
2009-06-17 07:13:00,96.59,96.617,96.587,96.609,121200000.0
2009-06-17 07:14:00,96.608,96.622,96.598,96.602,121200000.0
2009-06-17 07:15:00,96.603,96.612,96.584,96.608,121200000.0
2009-06-17 07:16:00,96.608,96.608,96.584,96.584,121200000.0
2009-06-17 07:17:00,96.583,96.583,96.564,96.567,121200000.0
2009-06-17 07:18:00,96.568,96.587,96.568,96.586,121200000.0
2009-06-17 07:19:00,96.584,96.591,96.578,96.587,121200000.0
2009-06-17 07:20:00,96.589,96.589,96.578,96.585,121200000.0
2009-06-17 07:21:00,96.584,96.584,96.57,96.57,121200000.0
2009-06-17 07:22:00,96.573,96.586,96.572,96.578,121200000.0
2009-06-17 07:23:00,96.574,96.576,96.569,96.576,121200000.0
2009-06-17 07:24:00,96.575,96.591,96.57,96.591,121200000.0
2009-06-17 07:25:00,96.592,96.608,96.588,96.598,121200000.0
2009-06-17 07:26:00,96.601,96.604,96.588,96.603,121200000.0
2009-06-17 07:27:00,96.603,96.613,96.602,96.611,121200000.0
2009-06-17 07:28:00,96.612,96.619,96.608,96.611,121200000.0
2009-06-17 07:29:00,96.612,96.626,96.609,96.612,121200000.0
2009-06-17 07:30:00,96.611,96.632,96.604,96.618,121200000.0
2009-06-17 07:31:00,96.622,96.629,96.614,96.615,121200000.0
2009-06-17 07:32:00,96.615,96.631,96.607,96.612,121200000.0
2009-06-17 07:33:00,96.611,96.622,96.601,96.615,121200000.0
2009-06-17 07:34:00,96.619,96.642,96.619,96.634,121200000.0
2009-06-17 07:35:00,96.632,96.638,96.617,96.618,121200000.0
2009-06-17 07:36:00,96.62,96.648,96.62,96.629,121200000.0
2009-06-17 07:37:00,96.632,96.633,96.621,96.621,121200000.0
2009-06-17 07:38:00,96.624,96.624,96.584,96.588,121200000.0
2009-06-17 07:39:00,96.586,96.592,96.584,96.589,121200000.0
2009-06-17 07:40:00,96.591,96.605,96.591,96.603,121200000.0
2009-06-17 07:41:00,96.604,96.604,96.578,96.583,121200000.0
2009-06-17 07:42:00,96.584,96.597,96.583,96.592,121200000.0
2009-06-17 07:43:00,96.593,96.614,96.593,96.613,121200000.0
2009-06-17 07:44:00,96.613,96.619,96.608,96.612,121200000.0
2009-06-17 07:45:00,96.612,96.618,96.604,96.608,121200000.0
2009-06-17 07:46:00,96.609,96.613,96.573,96.579,121200000.0
2009-06-17 07:47:00,96.58,96.589,96.58,96.587,121200000.0
2009-06-17 07:48:00,96.583,96.592,96.581,96.592,121200000.0
2009-06-17 07:49:00,96.592,96.608,96.592,96.598,121200000.0
2009-06-17 07:50:00,96.594,96.613,96.594,96.613,121200000.0
2009-06-17 07:51:00,96.614,96.614,96.588,96.589,121200000.0
2009-06-17 07:52:00,96.584,96.589,96.568,96.574,121200000.0
2009-06-17 07:53:00,96.578,96.597,96.568,96.594,121200000.0
2009-06-17 07:54:00,96.599,96.606,96.593,96.601,121200000.0
2009-06-17 07:55:00,96.602,96.614,96.601,96.613,121200000.0
2009-06-17 07:56:00,96.614,96.616,96.592,96.607,121200000.0
2009-06-17 07:57:00,96.603,96.608,96.593,96.597,121200000.0
2009-06-17 07:58:00,96.599,96.599,96.583,96.583,121200000.0
2009-06-17 07:59:00,96.584,96.588,96.532,96.532,121200000.0
2009-06-17 08:00:00,96.528,96.585,96.528,96.578,121200000.0
2009-06-17 08:01:00,96.579,96.581,96.559,96.559,121200000.0
2009-06-17 08:02:00,96.56,96.563,96.538,96.561,121200000.0
2009-06-17 08:03:00,96.561,96.561,96.548,96.548,121200000.0
2009-06-17 08:04:00,96.553,96.577,96.548,96.572,121200000.0
2009-06-17 08:05:00,96.572,96.578,96.572,96.572,121200000.0
2009-06-17 08:06:00,96.573,96.573,96.56,96.564,121200000.0
2009-06-17 08:07:00,96.559,96.567,96.559,96.559,121200000.0
2009-06-17 08:08:00,96.556,96.556,96.536,96.548,121200000.0
2009-06-17 08:09:00,96.548,96.556,96.537,96.542,121200000.0
2009-06-17 08:10:00,96.542,96.553,96.539,96.553,121200000.0
2009-06-17 08:11:00,96.554,96.579,96.546,96.573,121200000.0
2009-06-17 08:12:00,96.574,96.629,96.574,96.624,121200000.0
2009-06-17 08:13:00,96.623,96.681,96.623,96.657,121200000.0
2009-06-17 08:14:00,96.659,96.668,96.649,96.655,121200000.0
2009-06-17 08:15:00,96.653,96.663,96.637,96.657,121200000.0
2009-06-17 08:16:00,96.656,96.669,96.649,96.666,121200000.0
2009-06-17 08:17:00,96.668,96.679,96.664,96.675,121200000.0
2009-06-17 08:18:00,96.684,96.751,96.684,96.751,121200000.0
2009-06-17 08:19:00,96.748,96.756,96.716,96.719,121200000.0
2009-06-17 08:20:00,96.719,96.729,96.715,96.728,121200000.0
2009-06-17 08:21:00,96.727,96.771,96.727,96.763,121200000.0
2009-06-17 08:22:00,96.76,96.765,96.743,96.755,121200000.0
2009-06-17 08:23:00,96.757,96.766,96.743,96.765,121200000.0
2009-06-17 08:24:00,96.763,96.77,96.721,96.729,121200000.0
2009-06-17 08:25:00,96.729,96.738,96.723,96.734,121200000.0
2009-06-17 08:26:00,96.737,96.739,96.728,96.728,121200000.0
2009-06-17 08:27:00,96.727,96.74,96.727,96.737,121200000.0
2009-06-17 08:28:00,96.735,96.738,96.728,96.728,121200000.0
2009-06-17 08:29:00,96.733,96.745,96.727,96.728,121200000.0
2009-06-17 08:30:00,96.723,96.742,96.719,96.721,121200000.0
2009-06-17 08:31:00,96.719,96.723,96.71,96.71,121200000.0
2009-06-17 08:32:00,96.708,96.716,96.658,96.658,121200000.0
2009-06-17 08:33:00,96.66,96.67,96.643,96.66,121200000.0
2009-06-17 08:34:00,96.667,96.696,96.664,96.664,121200000.0
2009-06-17 08:35:00,96.662,96.679,96.652,96.664,121200000.0
2009-06-17 08:36:00,96.663,96.679,96.657,96.664,121200000.0
2009-06-17 08:37:00,96.665,96.684,96.659,96.681,121200000.0
2009-06-17 08:38:00,96.677,96.716,96.673,96.714,121200000.0
2009-06-17 08:39:00,96.717,96.729,96.707,96.722,121200000.0
2009-06-17 08:40:00,96.72,96.726,96.716,96.717,121200000.0
2009-06-17 08:41:00,96.715,96.733,96.71,96.732,121200000.0
2009-06-17 08:42:00,96.733,96.741,96.7,96.717,121200000.0
2009-06-17 08:43:00,96.719,96.719,96.663,96.666,121200000.0
2009-06-17 08:44:00,96.667,96.669,96.657,96.663,121200000.0
2009-06-17 08:45:00,96.665,96.67,96.665,96.669,121200000.0
2009-06-17 08:46:00,96.668,96.668,96.662,96.662,121200000.0
2009-06-17 08:47:00,96.659,96.659,96.648,96.658,121200000.0
2009-06-17 08:48:00,96.656,96.656,96.628,96.643,121200000.0
2009-06-17 08:49:00,96.643,96.667,96.641,96.666,121200000.0
2009-06-17 08:50:00,96.668,96.68,96.668,96.671,121200000.0
2009-06-17 08:51:00,96.672,96.707,96.672,96.696,121200000.0
2009-06-17 08:52:00,96.695,96.705,96.662,96.669,121200000.0
2009-06-17 08:53:00,96.666,96.681,96.641,96.667,121200000.0
2009-06-17 08:54:00,96.666,96.668,96.645,96.667,121200000.0
2009-06-17 08:55:00,96.671,96.676,96.659,96.666,121200000.0
2009-06-17 08:56:00,96.665,96.668,96.648,96.65,121200000.0
2009-06-17 08:57:00,96.646,96.648,96.608,96.624,121200000.0
2009-06-17 08:58:00,96.622,96.628,96.593,96.598,121200000.0
2009-06-17 08:59:00,96.596,96.633,96.588,96.624,121200000.0
2009-06-17 09:00:00,96.62,96.659,96.597,96.653,121200000.0
2009-06-17 09:01:00,96.648,96.669,96.634,96.665,121200000.0
2009-06-17 09:02:00,96.664,96.712,96.657,96.704,121200000.0
2009-06-17 09:03:00,96.703,96.708,96.672,96.672,121200000.0
2009-06-17 09:04:00,96.674,96.681,96.668,96.673,121200000.0
2009-06-17 09:05:00,96.673,96.673,96.639,96.639,121200000.0
2009-06-17 09:06:00,96.641,96.644,96.62,96.62,121200000.0
2009-06-17 09:07:00,96.62,96.62,96.577,96.601,121200000.0
2009-06-17 09:08:00,96.603,96.626,96.585,96.596,121200000.0
2009-06-17 09:09:00,96.597,96.597,96.583,96.596,121200000.0
2009-06-17 09:10:00,96.594,96.596,96.586,96.592,121200000.0
2009-06-17 09:11:00,96.598,96.635,96.598,96.634,121200000.0
2009-06-17 09:12:00,96.635,96.678,96.634,96.634,121200000.0
2009-06-17 09:13:00,96.638,96.653,96.627,96.629,121200000.0
2009-06-17 09:14:00,96.629,96.63,96.587,96.589,121200000.0
2009-06-17 09:15:00,96.588,96.593,96.583,96.587,121200000.0
2009-06-17 09:16:00,96.585,96.585,96.564,96.565,121200000.0
2009-06-17 09:17:00,96.57,96.57,96.525,96.539,121200000.0
2009-06-17 09:18:00,96.54,96.54,96.505,96.524,121200000.0
2009-06-17 09:19:00,96.523,96.536,96.518,96.527,121200000.0
2009-06-17 09:20:00,96.531,96.54,96.517,96.517,121200000.0
2009-06-17 09:21:00,96.521,96.531,96.463,96.474,121200000.0
2009-06-17 09:22:00,96.478,96.478,96.41,96.423,121200000.0
2009-06-17 09:23:00,96.425,96.441,96.397,96.405,121200000.0
2009-06-17 09:24:00,96.405,96.415,96.361,96.361,121200000.0
2009-06-17 09:25:00,96.36,96.408,96.357,96.407,121200000.0
2009-06-17 09:26:00,96.408,96.431,96.4,96.429,121200000.0
2009-06-17 09:27:00,96.428,96.432,96.412,96.425,121200000.0
2009-06-17 09:28:00,96.424,96.473,96.412,96.472,121200000.0
2009-06-17 09:29:00,96.474,96.474,96.448,96.448,121200000.0
2009-06-17 09:30:00,96.448,96.454,96.419,96.422,121200000.0
2009-06-17 09:31:00,96.421,96.429,96.4,96.405,121200000.0
2009-06-17 09:32:00,96.404,96.412,96.396,96.396,121200000.0
2009-06-17 09:33:00,96.394,96.409,96.386,96.402,121200000.0
2009-06-17 09:34:00,96.398,96.418,96.394,96.418,121200000.0
2009-06-17 09:35:00,96.413,96.413,96.367,96.367,121200000.0
2009-06-17 09:36:00,96.369,96.375,96.356,96.368,121200000.0
2009-06-17 09:37:00,96.368,96.383,96.368,96.38,121200000.0
2009-06-17 09:38:00,96.381,96.391,96.379,96.389,121200000.0
2009-06-17 09:39:00,96.384,96.415,96.384,96.415,121200000.0
2009-06-17 09:40:00,96.415,96.437,96.399,96.437,121200000.0
2009-06-17 09:41:00,96.435,96.455,96.435,96.446,121200000.0
2009-06-17 09:42:00,96.444,96.449,96.423,96.438,121200000.0
2009-06-17 09:43:00,96.436,96.438,96.417,96.418,121200000.0
2009-06-17 09:44:00,96.419,96.423,96.416,96.423,121200000.0
2009-06-17 09:45:00,96.418,96.449,96.418,96.444,121200000.0
2009-06-17 09:46:00,96.445,96.474,96.439,96.471,121200000.0
2009-06-17 09:47:00,96.47,96.502,96.47,96.478,121200000.0
2009-06-17 09:48:00,96.483,96.489,96.467,96.488,121200000.0
2009-06-17 09:49:00,96.487,96.497,96.483,96.492,121200000.0
2009-06-17 09:50:00,96.489,96.492,96.451,96.463,121200000.0
2009-06-17 09:51:00,96.461,96.474,96.459,96.47,121200000.0
2009-06-17 09:52:00,96.467,96.479,96.459,96.478,121200000.0
2009-06-17 09:53:00,96.476,96.479,96.465,96.468,121200000.0
2009-06-17 09:54:00,96.469,96.469,96.454,96.458,121200000.0
2009-06-17 09:55:00,96.457,96.483,96.452,96.471,121200000.0
2009-06-17 09:56:00,96.47,96.472,96.436,96.438,121200000.0
2009-06-17 09:57:00,96.441,96.463,96.431,96.463,121200000.0
2009-06-17 09:58:00,96.463,96.466,96.452,96.466,121200000.0
2009-06-17 09:59:00,96.467,96.475,96.463,96.466,121200000.0
2009-06-17 10:00:00,96.469,96.478,96.425,96.439,121200000.0
2009-06-17 10:01:00,96.439,96.454,96.437,96.451,121200000.0
2009-06-17 10:02:00,96.449,96.452,96.433,96.442,121200000.0
2009-06-17 10:03:00,96.441,96.448,96.381,96.381,121200000.0
2009-06-17 10:04:00,96.376,96.398,96.312,96.312,121200000.0
2009-06-17 10:05:00,96.317,96.318,96.252,96.255,121200000.0
2009-06-17 10:06:00,96.251,96.276,96.239,96.274,121200000.0
2009-06-17 10:07:00,96.28,96.309,96.275,96.3,121200000.0
2009-06-17 10:08:00,96.297,96.301,96.267,96.291,121200000.0
2009-06-17 10:09:00,96.294,96.307,96.275,96.299,121200000.0
2009-06-17 10:10:00,96.301,96.31,96.288,96.305,121200000.0
2009-06-17 10:11:00,96.305,96.315,96.288,96.298,121200000.0
2009-06-17 10:12:00,96.301,96.302,96.295,96.298,121200000.0
2009-06-17 10:13:00,96.3,96.355,96.298,96.353,121200000.0
2009-06-17 10:14:00,96.351,96.37,96.346,96.358,121200000.0
2009-06-17 10:15:00,96.357,96.372,96.354,96.367,121200000.0
2009-06-17 10:16:00,96.363,96.363,96.327,96.355,121200000.0
2009-06-17 10:17:00,96.356,96.359,96.345,96.35,121200000.0
2009-06-17 10:18:00,96.348,96.369,96.348,96.366,121200000.0
2009-06-17 10:19:00,96.365,96.387,96.365,96.377,121200000.0
2009-06-17 10:20:00,96.379,96.379,96.334,96.343,121200000.0
2009-06-17 10:21:00,96.342,96.344,96.278,96.278,121200000.0
2009-06-17 10:22:00,96.28,96.28,96.24,96.244,121200000.0
2009-06-17 10:23:00,96.243,96.259,96.241,96.259,121200000.0
2009-06-17 10:24:00,96.257,96.266,96.218,96.228,121200000.0
2009-06-17 10:25:00,96.234,96.24,96.221,96.226,121200000.0
2009-06-17 10:26:00,96.224,96.257,96.216,96.242,121200000.0
2009-06-17 10:27:00,96.248,96.254,96.235,96.235,121200000.0
2009-06-17 10:28:00,96.24,96.253,96.235,96.242,121200000.0
2009-06-17 10:29:00,96.241,96.252,96.235,96.248,121200000.0
2009-06-17 10:30:00,96.255,96.332,96.247,96.296,121200000.0
2009-06-17 10:31:00,96.32,96.331,96.286,96.305,121200000.0
2009-06-17 10:32:00,96.299,96.306,96.266,96.285,121200000.0
2009-06-17 10:33:00,96.286,96.324,96.276,96.313,121200000.0
2009-06-17 10:34:00,96.314,96.328,96.251,96.251,121200000.0
2009-06-17 10:35:00,96.266,96.308,96.243,96.302,121200000.0
2009-06-17 10:36:00,96.29,96.305,96.245,96.265,121200000.0
2009-06-17 10:37:00,96.263,96.294,96.256,96.289,121200000.0
2009-06-17 10:38:00,96.291,96.31,96.243,96.243,121200000.0
2009-06-17 10:39:00,96.25,96.261,96.212,96.212,121200000.0
2009-06-17 10:40:00,96.217,96.234,96.211,96.228,121200000.0
2009-06-17 10:41:00,96.224,96.262,96.216,96.26,121200000.0
2009-06-17 10:42:00,96.265,96.271,96.212,96.212,121200000.0
2009-06-17 10:43:00,96.211,96.243,96.211,96.241,121200000.0
2009-06-17 10:44:00,96.24,96.262,96.223,96.229,121200000.0
2009-06-17 10:45:00,96.229,96.256,96.229,96.255,121200000.0
2009-06-17 10:46:00,96.257,96.278,96.222,96.232,121200000.0
2009-06-17 10:47:00,96.232,96.24,96.218,96.229,121200000.0
2009-06-17 10:48:00,96.226,96.247,96.219,96.246,121200000.0
2009-06-17 10:49:00,96.246,96.289,96.242,96.281,121200000.0
2009-06-17 10:50:00,96.282,96.309,96.275,96.284,121200000.0
2009-06-17 10:51:00,96.284,96.308,96.28,96.306,121200000.0
2009-06-17 10:52:00,96.304,96.34,96.304,96.334,121200000.0
2009-06-17 10:53:00,96.336,96.34,96.33,96.338,121200000.0
2009-06-17 10:54:00,96.341,96.341,96.292,96.318,121200000.0
2009-06-17 10:55:00,96.314,96.318,96.308,96.308,121200000.0
2009-06-17 10:56:00,96.309,96.318,96.308,96.314,121200000.0
2009-06-17 10:57:00,96.315,96.326,96.309,96.316,121200000.0
2009-06-17 10:58:00,96.318,96.322,96.301,96.312,121200000.0
2009-06-17 10:59:00,96.311,96.313,96.298,96.3,121200000.0
2009-06-17 11:00:00,96.298,96.316,96.298,96.308,121200000.0
2009-06-17 11:01:00,96.303,96.303,96.297,96.298,121200000.0
2009-06-17 11:02:00,96.297,96.297,96.254,96.259,121200000.0
2009-06-17 11:03:00,96.258,96.258,96.218,96.219,121200000.0
2009-06-17 11:04:00,96.223,96.26,96.169,96.19,121200000.0
2009-06-17 11:05:00,96.197,96.222,96.161,96.178,121200000.0
2009-06-17 11:06:00,96.17,96.182,96.158,96.177,121200000.0
2009-06-17 11:07:00,96.176,96.22,96.176,96.207,121200000.0
2009-06-17 11:08:00,96.212,96.215,96.203,96.208,121200000.0
2009-06-17 11:09:00,96.207,96.216,96.197,96.2,121200000.0
2009-06-17 11:10:00,96.197,96.206,96.157,96.172,121200000.0
2009-06-17 11:11:00,96.176,96.193,96.169,96.18,121200000.0
2009-06-17 11:12:00,96.181,96.184,96.172,96.173,121200000.0
2009-06-17 11:13:00,96.176,96.188,96.173,96.182,121200000.0
2009-06-17 11:14:00,96.183,96.193,96.168,96.191,121200000.0
2009-06-17 11:15:00,96.19,96.206,96.186,96.206,121200000.0
2009-06-17 11:16:00,96.206,96.217,96.201,96.208,121200000.0
2009-06-17 11:17:00,96.206,96.208,96.2,96.205,121200000.0
2009-06-17 11:18:00,96.203,96.216,96.198,96.216,121200000.0
2009-06-17 11:19:00,96.215,96.221,96.197,96.218,121200000.0
2009-06-17 11:20:00,96.222,96.228,96.216,96.219,121200000.0
2009-06-17 11:21:00,96.221,96.228,96.213,96.225,121200000.0
2009-06-17 11:22:00,96.224,96.229,96.215,96.221,121200000.0
2009-06-17 11:23:00,96.223,96.227,96.197,96.204,121200000.0
2009-06-17 11:24:00,96.203,96.233,96.199,96.233,121200000.0
2009-06-17 11:25:00,96.232,96.234,96.174,96.178,121200000.0
2009-06-17 11:26:00,96.179,96.188,96.176,96.176,121200000.0
2009-06-17 11:27:00,96.173,96.179,96.151,96.152,121200000.0
2009-06-17 11:28:00,96.155,96.172,96.14,96.167,121200000.0
2009-06-17 11:29:00,96.168,96.201,96.165,96.194,121200000.0
2009-06-17 11:30:00,96.193,96.2,96.174,96.185,121200000.0
2009-06-17 11:31:00,96.188,96.209,96.178,96.182,121200000.0
2009-06-17 11:32:00,96.185,96.206,96.179,96.205,121200000.0
2009-06-17 11:33:00,96.204,96.229,96.204,96.215,121200000.0
2009-06-17 11:34:00,96.213,96.213,96.161,96.161,121200000.0
2009-06-17 11:35:00,96.163,96.181,96.159,96.159,121200000.0
2009-06-17 11:36:00,96.16,96.166,96.151,96.165,121200000.0
2009-06-17 11:37:00,96.167,96.17,96.139,96.139,121200000.0
2009-06-17 11:38:00,96.145,96.147,96.13,96.137,121200000.0
2009-06-17 11:39:00,96.138,96.138,96.12,96.125,121200000.0
2009-06-17 11:40:00,96.124,96.136,96.117,96.117,121200000.0
2009-06-17 11:41:00,96.115,96.141,96.107,96.127,121200000.0
2009-06-17 11:42:00,96.129,96.147,96.129,96.138,121200000.0
2009-06-17 11:43:00,96.137,96.171,96.134,96.171,121200000.0
2009-06-17 11:44:00,96.172,96.197,96.171,96.18,121200000.0
2009-06-17 11:45:00,96.181,96.202,96.178,96.197,121200000.0
2009-06-17 11:46:00,96.196,96.208,96.196,96.201,121200000.0
2009-06-17 11:47:00,96.204,96.207,96.199,96.199,121200000.0
2009-06-17 11:48:00,96.198,96.198,96.188,96.194,121200000.0
2009-06-17 11:49:00,96.191,96.191,96.168,96.171,121200000.0
2009-06-17 11:50:00,96.172,96.203,96.168,96.182,121200000.0
2009-06-17 11:51:00,96.178,96.197,96.177,96.183,121200000.0
2009-06-17 11:52:00,96.185,96.231,96.185,96.231,121200000.0
2009-06-17 11:53:00,96.231,96.254,96.186,96.207,121200000.0
2009-06-17 11:54:00,96.208,96.228,96.207,96.226,121200000.0
2009-06-17 11:55:00,96.225,96.246,96.218,96.24,121200000.0
2009-06-17 11:56:00,96.24,96.27,96.24,96.252,121200000.0
2009-06-17 11:57:00,96.253,96.259,96.222,96.239,121200000.0
2009-06-17 11:58:00,96.238,96.276,96.234,96.276,121200000.0
2009-06-17 11:59:00,96.278,96.312,96.272,96.309,121200000.0
2009-06-17 12:00:00,96.304,96.304,96.263,96.266,121200000.0
2009-06-17 12:01:00,96.267,96.27,96.254,96.268,121200000.0
2009-06-17 12:02:00,96.26,96.26,96.249,96.259,121200000.0
2009-06-17 12:03:00,96.26,96.26,96.223,96.234,121200000.0
2009-06-17 12:04:00,96.231,96.231,96.218,96.226,121200000.0
2009-06-17 12:05:00,96.227,96.247,96.227,96.247,121200000.0
2009-06-17 12:06:00,96.243,96.297,96.238,96.297,121200000.0
2009-06-17 12:07:00,96.297,96.309,96.289,96.3,121200000.0
2009-06-17 12:08:00,96.299,96.299,96.27,96.293,121200000.0
2009-06-17 12:09:00,96.292,96.323,96.292,96.316,121200000.0
2009-06-17 12:10:00,96.316,96.322,96.311,96.315,121200000.0
2009-06-17 12:11:00,96.318,96.355,96.318,96.34,121200000.0
2009-06-17 12:12:00,96.34,96.34,96.319,96.323,121200000.0
2009-06-17 12:13:00,96.326,96.359,96.324,96.347,121200000.0
2009-06-17 12:14:00,96.348,96.366,96.347,96.365,121200000.0
2009-06-17 12:15:00,96.365,96.399,96.36,96.388,121200000.0
2009-06-17 12:16:00,96.388,96.403,96.384,96.388,121200000.0
2009-06-17 12:17:00,96.387,96.398,96.386,96.388,121200000.0
2009-06-17 12:18:00,96.387,96.388,96.378,96.384,121200000.0
2009-06-17 12:19:00,96.383,96.387,96.369,96.377,121200000.0
2009-06-17 12:20:00,96.378,96.398,96.373,96.385,121200000.0
2009-06-17 12:21:00,96.386,96.397,96.379,96.393,121200000.0
2009-06-17 12:22:00,96.394,96.47,96.393,96.468,121200000.0
2009-06-17 12:23:00,96.471,96.495,96.446,96.491,121200000.0
2009-06-17 12:24:00,96.489,96.493,96.465,96.475,121200000.0
2009-06-17 12:25:00,96.477,96.479,96.457,96.479,121200000.0
2009-06-17 12:26:00,96.478,96.488,96.443,96.457,121200000.0
2009-06-17 12:27:00,96.458,96.475,96.457,96.466,121200000.0
2009-06-17 12:28:00,96.48,96.48,96.46,96.47,121200000.0
2009-06-17 12:29:00,96.471,96.476,96.468,96.469,121200000.0
2009-06-17 12:30:00,96.473,96.488,96.472,96.486,121200000.0
2009-06-17 12:31:00,96.487,96.511,96.473,96.484,121200000.0
2009-06-17 12:32:00,96.483,96.49,96.473,96.481,121200000.0
2009-06-17 12:33:00,96.481,96.489,96.471,96.485,121200000.0
2009-06-17 12:34:00,96.481,96.489,96.46,96.476,121200000.0
2009-06-17 12:35:00,96.474,96.479,96.466,96.466,121200000.0
2009-06-17 12:36:00,96.465,96.467,96.435,96.438,121200000.0
2009-06-17 12:37:00,96.437,96.46,96.433,96.46,121200000.0
2009-06-17 12:38:00,96.46,96.461,96.448,96.448,121200000.0
2009-06-17 12:39:00,96.447,96.447,96.414,96.434,121200000.0
2009-06-17 12:40:00,96.435,96.435,96.412,96.412,121200000.0
2009-06-17 12:41:00,96.412,96.437,96.411,96.437,121200000.0
2009-06-17 12:42:00,96.44,96.464,96.437,96.464,121200000.0
2009-06-17 12:43:00,96.462,96.477,96.46,96.473,121200000.0
2009-06-17 12:44:00,96.471,96.471,96.438,96.457,121200000.0
2009-06-17 12:45:00,96.453,96.476,96.453,96.472,121200000.0
2009-06-17 12:46:00,96.47,96.471,96.447,96.457,121200000.0
2009-06-17 12:47:00,96.457,96.461,96.448,96.456,121200000.0
2009-06-17 12:48:00,96.457,96.462,96.452,96.461,121200000.0
2009-06-17 12:49:00,96.46,96.464,96.426,96.439,121200000.0
2009-06-17 12:50:00,96.442,96.446,96.435,96.441,121200000.0
2009-06-17 12:51:00,96.441,96.462,96.433,96.442,121200000.0
2009-06-17 12:52:00,96.442,96.443,96.403,96.425,121200000.0
2009-06-17 12:53:00,96.423,96.446,96.42,96.425,121200000.0
2009-06-17 12:54:00,96.424,96.424,96.404,96.408,121200000.0
2009-06-17 12:55:00,96.403,96.427,96.403,96.427,121200000.0
2009-06-17 12:56:00,96.429,96.445,96.393,96.395,121200000.0
2009-06-17 12:57:00,96.394,96.405,96.375,96.384,121200000.0
2009-06-17 12:58:00,96.383,96.402,96.377,96.377,121200000.0
2009-06-17 12:59:00,96.378,96.386,96.35,96.366,121200000.0
2009-06-17 13:00:00,96.367,96.373,96.331,96.345,121200000.0
2009-06-17 13:01:00,96.342,96.361,96.311,96.338,121200000.0
2009-06-17 13:02:00,96.344,96.354,96.325,96.352,121200000.0
2009-06-17 13:03:00,96.346,96.346,96.332,96.338,121200000.0
2009-06-17 13:04:00,96.333,96.342,96.32,96.333,121200000.0
2009-06-17 13:05:00,96.338,96.355,96.329,96.331,121200000.0
2009-06-17 13:06:00,96.329,96.343,96.325,96.34,121200000.0
2009-06-17 13:07:00,96.338,96.348,96.333,96.348,121200000.0
2009-06-17 13:08:00,96.338,96.348,96.332,96.337,121200000.0
2009-06-17 13:09:00,96.346,96.378,96.337,96.348,121200000.0
2009-06-17 13:10:00,96.357,96.367,96.325,96.336,121200000.0
2009-06-17 13:11:00,96.342,96.342,96.315,96.329,121200000.0
2009-06-17 13:12:00,96.33,96.362,96.322,96.336,121200000.0
2009-06-17 13:13:00,96.357,96.369,96.336,96.351,121200000.0
2009-06-17 13:14:00,96.35,96.368,96.347,96.367,121200000.0
2009-06-17 13:15:00,96.365,96.391,96.356,96.384,121200000.0
2009-06-17 13:16:00,96.381,96.39,96.356,96.366,121200000.0
2009-06-17 13:17:00,96.386,96.39,96.366,96.39,121200000.0
2009-06-17 13:18:00,96.383,96.402,96.379,96.402,121200000.0
2009-06-17 13:19:00,96.402,96.426,96.398,96.408,121200000.0
2009-06-17 13:20:00,96.409,96.41,96.396,96.406,121200000.0
2009-06-17 13:21:00,96.405,96.438,96.405,96.432,121200000.0
2009-06-17 13:22:00,96.433,96.475,96.431,96.474,121200000.0
2009-06-17 13:23:00,96.473,96.474,96.449,96.457,121200000.0
2009-06-17 13:24:00,96.453,96.465,96.452,96.465,121200000.0
2009-06-17 13:25:00,96.464,96.468,96.461,96.462,121200000.0
2009-06-17 13:26:00,96.46,96.466,96.458,96.461,121200000.0
2009-06-17 13:27:00,96.46,96.463,96.438,96.439,121200000.0
2009-06-17 13:28:00,96.441,96.441,96.412,96.437,121200000.0
2009-06-17 13:29:00,96.434,96.448,96.434,96.442,121200000.0
2009-06-17 13:30:00,96.443,96.449,96.44,96.449,121200000.0
2009-06-17 13:31:00,96.448,96.449,96.425,96.429,121200000.0
2009-06-17 13:32:00,96.431,96.434,96.422,96.426,121200000.0
2009-06-17 13:33:00,96.426,96.428,96.418,96.42,121200000.0
2009-06-17 13:34:00,96.417,96.427,96.417,96.424,121200000.0
2009-06-17 13:35:00,96.42,96.424,96.413,96.413,121200000.0
2009-06-17 13:36:00,96.41,96.413,96.396,96.408,121200000.0
2009-06-17 13:37:00,96.403,96.404,96.381,96.392,121200000.0
2009-06-17 13:38:00,96.391,96.398,96.384,96.395,121200000.0
2009-06-17 13:39:00,96.393,96.396,96.391,96.391,121200000.0
2009-06-17 13:40:00,96.392,96.418,96.392,96.408,121200000.0
2009-06-17 13:41:00,96.41,96.422,96.404,96.407,121200000.0
2009-06-17 13:42:00,96.409,96.411,96.402,96.407,121200000.0
2009-06-17 13:43:00,96.406,96.409,96.398,96.402,121200000.0
2009-06-17 13:44:00,96.402,96.404,96.384,96.388,121200000.0
2009-06-17 13:45:00,96.389,96.426,96.389,96.419,121200000.0
2009-06-17 13:46:00,96.42,96.426,96.395,96.411,121200000.0
2009-06-17 13:47:00,96.416,96.431,96.397,96.425,121200000.0
2009-06-17 13:48:00,96.426,96.436,96.422,96.423,121200000.0
2009-06-17 13:49:00,96.42,96.438,96.409,96.411,121200000.0
2009-06-17 13:50:00,96.409,96.423,96.383,96.384,121200000.0
2009-06-17 13:51:00,96.383,96.404,96.383,96.398,121200000.0
2009-06-17 13:52:00,96.4,96.402,96.38,96.384,121200000.0
2009-06-17 13:53:00,96.383,96.383,96.331,96.334,121200000.0
2009-06-17 13:54:00,96.337,96.342,96.269,96.286,121200000.0
2009-06-17 13:55:00,96.291,96.291,96.206,96.22,121200000.0
2009-06-17 13:56:00,96.217,96.273,96.217,96.271,121200000.0
2009-06-17 13:57:00,96.274,96.313,96.269,96.28,121200000.0
2009-06-17 13:58:00,96.279,96.28,96.221,96.229,121200000.0
2009-06-17 13:59:00,96.23,96.277,96.226,96.276,121200000.0
2009-06-17 14:00:00,96.275,96.33,96.273,96.327,121200000.0
2009-06-17 14:01:00,96.332,96.357,96.33,96.356,121200000.0
2009-06-17 14:02:00,96.355,96.393,96.349,96.387,121200000.0
2009-06-17 14:03:00,96.39,96.39,96.339,96.355,121200000.0
2009-06-17 14:04:00,96.352,96.353,96.293,96.302,121200000.0
2009-06-17 14:05:00,96.301,96.339,96.3,96.336,121200000.0
2009-06-17 14:06:00,96.34,96.349,96.327,96.333,121200000.0
2009-06-17 14:07:00,96.332,96.332,96.305,96.31,121200000.0
2009-06-17 14:08:00,96.311,96.354,96.311,96.332,121200000.0
2009-06-17 14:09:00,96.334,96.335,96.313,96.316,121200000.0
2009-06-17 14:10:00,96.314,96.35,96.306,96.318,121200000.0
2009-06-17 14:11:00,96.316,96.319,96.315,96.317,121200000.0
2009-06-17 14:12:00,96.317,96.32,96.313,96.317,121200000.0
2009-06-17 14:13:00,96.318,96.332,96.303,96.323,121200000.0
2009-06-17 14:14:00,96.32,96.326,96.305,96.306,121200000.0
2009-06-17 14:15:00,96.302,96.317,96.3,96.317,121200000.0
2009-06-17 14:16:00,96.315,96.315,96.303,96.303,121200000.0
2009-06-17 14:17:00,96.3,96.306,96.298,96.301,121200000.0
2009-06-17 14:18:00,96.302,96.333,96.302,96.329,121200000.0
2009-06-17 14:19:00,96.324,96.331,96.318,96.319,121200000.0
2009-06-17 14:20:00,96.318,96.339,96.317,96.339,121200000.0
2009-06-17 14:21:00,96.338,96.382,96.336,96.365,121200000.0
2009-06-17 14:22:00,96.368,96.376,96.365,96.37,121200000.0
2009-06-17 14:23:00,96.371,96.392,96.37,96.387,121200000.0
2009-06-17 14:24:00,96.39,96.396,96.38,96.388,121200000.0
2009-06-17 14:25:00,96.386,96.387,96.376,96.379,121200000.0
2009-06-17 14:26:00,96.378,96.394,96.374,96.39,121200000.0
2009-06-17 14:27:00,96.391,96.391,96.365,96.365,121200000.0
2009-06-17 14:28:00,96.365,96.376,96.364,96.373,121200000.0
2009-06-17 14:29:00,96.372,96.39,96.362,96.362,121200000.0
2009-06-17 14:30:00,96.361,96.367,96.293,96.329,121200000.0
2009-06-17 14:31:00,96.327,96.33,96.312,96.329,121200000.0
2009-06-17 14:32:00,96.32,96.331,96.298,96.306,121200000.0
2009-06-17 14:33:00,96.303,96.309,96.259,96.266,121200000.0
2009-06-17 14:34:00,96.264,96.269,96.216,96.254,121200000.0
2009-06-17 14:35:00,96.256,96.293,96.251,96.259,121200000.0
2009-06-17 14:36:00,96.263,96.269,96.226,96.234,121200000.0
2009-06-17 14:37:00,96.232,96.239,96.206,96.224,121200000.0
2009-06-17 14:38:00,96.229,96.242,96.216,96.237,121200000.0
2009-06-17 14:39:00,96.238,96.238,96.185,96.186,121200000.0
2009-06-17 14:40:00,96.198,96.216,96.175,96.176,121200000.0
2009-06-17 14:41:00,96.178,96.183,96.145,96.161,121200000.0
2009-06-17 14:42:00,96.156,96.202,96.156,96.192,121200000.0
2009-06-17 14:43:00,96.187,96.227,96.186,96.216,121200000.0
2009-06-17 14:44:00,96.214,96.24,96.206,96.233,121200000.0
2009-06-17 14:45:00,96.232,96.246,96.217,96.217,121200000.0
2009-06-17 14:46:00,96.217,96.225,96.197,96.198,121200000.0
2009-06-17 14:47:00,96.2,96.205,96.179,96.179,121200000.0
2009-06-17 14:48:00,96.177,96.196,96.168,96.194,121200000.0
2009-06-17 14:49:00,96.195,96.214,96.168,96.169,121200000.0
2009-06-17 14:50:00,96.167,96.177,96.16,96.166,121200000.0
2009-06-17 14:51:00,96.165,96.196,96.146,96.184,121200000.0
2009-06-17 14:52:00,96.185,96.195,96.09,96.107,121200000.0
2009-06-17 14:53:00,96.108,96.116,96.046,96.057,121200000.0
2009-06-17 14:54:00,96.055,96.067,96.024,96.034,121200000.0
2009-06-17 14:55:00,96.033,96.039,95.98,96.0,121200000.0
2009-06-17 14:56:00,96.001,96.023,95.988,96.021,121200000.0
2009-06-17 14:57:00,96.019,96.062,95.997,96.062,121200000.0
2009-06-17 14:58:00,96.06,96.099,96.06,96.092,121200000.0
2009-06-17 14:59:00,96.091,96.154,96.091,96.098,121200000.0
2009-06-17 15:00:00,96.098,96.126,96.093,96.112,121200000.0
2009-06-17 15:01:00,96.113,96.113,96.086,96.09,121200000.0
2009-06-17 15:02:00,96.093,96.095,96.031,96.042,121200000.0
2009-06-17 15:03:00,96.041,96.081,96.038,96.078,121200000.0
2009-06-17 15:04:00,96.08,96.08,96.037,96.046,121200000.0
2009-06-17 15:05:00,96.047,96.047,95.877,95.895,121200000.0
2009-06-17 15:06:00,95.899,95.939,95.833,95.837,121200000.0
2009-06-17 15:07:00,95.835,95.886,95.833,95.878,121200000.0
2009-06-17 15:08:00,95.884,95.886,95.856,95.856,121200000.0
2009-06-17 15:09:00,95.856,95.859,95.767,95.802,121200000.0
2009-06-17 15:10:00,95.8,95.846,95.791,95.791,121200000.0
2009-06-17 15:11:00,95.796,95.821,95.783,95.793,121200000.0
2009-06-17 15:12:00,95.795,95.797,95.729,95.793,121200000.0
2009-06-17 15:13:00,95.79,95.875,95.79,95.87,121200000.0
2009-06-17 15:14:00,95.869,95.91,95.865,95.901,121200000.0
2009-06-17 15:15:00,95.9,95.906,95.868,95.896,121200000.0
2009-06-17 15:16:00,95.895,95.897,95.818,95.833,121200000.0
2009-06-17 15:17:00,95.829,95.829,95.8,95.803,121200000.0
2009-06-17 15:18:00,95.804,95.807,95.731,95.757,121200000.0
2009-06-17 15:19:00,95.753,95.795,95.751,95.792,121200000.0
2009-06-17 15:20:00,95.791,95.844,95.789,95.833,121200000.0
2009-06-17 15:21:00,95.835,95.905,95.832,95.883,121200000.0
2009-06-17 15:22:00,95.881,95.883,95.849,95.871,121200000.0
2009-06-17 15:23:00,95.872,95.886,95.864,95.886,121200000.0
2009-06-17 15:24:00,95.885,95.916,95.882,95.913,121200000.0
2009-06-17 15:25:00,95.916,95.938,95.911,95.938,121200000.0
2009-06-17 15:26:00,95.938,95.946,95.918,95.925,121200000.0
2009-06-17 15:27:00,95.931,95.961,95.924,95.943,121200000.0
2009-06-17 15:28:00,95.941,95.941,95.897,95.911,121200000.0
2009-06-17 15:29:00,95.907,95.945,95.907,95.928,121200000.0
2009-06-17 15:30:00,95.929,95.937,95.911,95.919,121200000.0
2009-06-17 15:31:00,95.918,95.945,95.913,95.941,121200000.0
2009-06-17 15:32:00,95.938,95.959,95.934,95.938,121200000.0
2009-06-17 15:33:00,95.936,95.941,95.908,95.915,121200000.0
2009-06-17 15:34:00,95.916,95.932,95.914,95.917,121200000.0
2009-06-17 15:35:00,95.91,95.916,95.889,95.911,121200000.0
2009-06-17 15:36:00,95.916,95.934,95.889,95.909,121200000.0
2009-06-17 15:37:00,95.911,95.933,95.893,95.9,121200000.0
2009-06-17 15:38:00,95.901,95.949,95.89,95.931,121200000.0
2009-06-17 15:39:00,95.933,95.972,95.915,95.917,121200000.0
2009-06-17 15:40:00,95.913,95.913,95.888,95.896,121200000.0
2009-06-17 15:41:00,95.901,95.916,95.889,95.897,121200000.0
2009-06-17 15:42:00,95.895,95.907,95.878,95.883,121200000.0
2009-06-17 15:43:00,95.882,95.887,95.86,95.865,121200000.0
2009-06-17 15:44:00,95.866,95.877,95.862,95.865,121200000.0
2009-06-17 15:45:00,95.866,95.874,95.85,95.869,121200000.0
2009-06-17 15:46:00,95.87,95.878,95.86,95.871,121200000.0
2009-06-17 15:47:00,95.872,95.911,95.857,95.904,121200000.0
2009-06-17 15:48:00,95.909,95.974,95.902,95.931,121200000.0
2009-06-17 15:49:00,95.936,95.94,95.911,95.931,121200000.0
2009-06-17 15:50:00,95.928,95.939,95.908,95.913,121200000.0
2009-06-17 15:51:00,95.912,95.931,95.884,95.888,121200000.0
2009-06-17 15:52:00,95.889,95.89,95.87,95.874,121200000.0
2009-06-17 15:53:00,95.871,95.879,95.85,95.868,121200000.0
2009-06-17 15:54:00,95.871,95.887,95.849,95.855,121200000.0
2009-06-17 15:55:00,95.858,95.877,95.856,95.869,121200000.0
2009-06-17 15:56:00,95.869,95.87,95.857,95.863,121200000.0
2009-06-17 15:57:00,95.863,95.865,95.856,95.857,121200000.0
2009-06-17 15:58:00,95.858,95.859,95.838,95.849,121200000.0
2009-06-17 15:59:00,95.848,95.848,95.819,95.838,121200000.0
2009-06-17 16:00:00,95.839,95.856,95.837,95.838,121200000.0
2009-06-17 16:01:00,95.837,95.845,95.817,95.838,121200000.0
2009-06-17 16:02:00,95.837,95.841,95.812,95.818,121200000.0
2009-06-17 16:03:00,95.817,95.839,95.816,95.838,121200000.0
2009-06-17 16:04:00,95.833,95.86,95.829,95.858,121200000.0
2009-06-17 16:05:00,95.857,95.861,95.836,95.842,121200000.0
2009-06-17 16:06:00,95.841,95.863,95.841,95.852,121200000.0
2009-06-17 16:07:00,95.852,95.866,95.844,95.862,121200000.0
2009-06-17 16:08:00,95.864,95.948,95.864,95.944,121200000.0
2009-06-17 16:09:00,95.943,95.963,95.931,95.958,121200000.0
2009-06-17 16:10:00,95.959,95.969,95.95,95.95,121200000.0
2009-06-17 16:11:00,95.949,95.958,95.928,95.948,121200000.0
2009-06-17 16:12:00,95.949,95.984,95.944,95.973,121200000.0
2009-06-17 16:13:00,95.974,95.989,95.96,95.989,121200000.0
2009-06-17 16:14:00,95.988,96.017,95.985,96.009,121200000.0
2009-06-17 16:15:00,96.008,96.035,96.008,96.028,121200000.0
2009-06-17 16:16:00,96.028,96.029,96.008,96.009,121200000.0
2009-06-17 16:17:00,96.009,96.013,95.992,95.996,121200000.0
2009-06-17 16:18:00,95.989,95.996,95.983,95.996,121200000.0
2009-06-17 16:19:00,95.997,96.022,95.997,96.019,121200000.0
2009-06-17 16:20:00,96.019,96.022,95.966,95.973,121200000.0
2009-06-17 16:21:00,95.976,95.987,95.976,95.98,121200000.0
2009-06-17 16:22:00,95.982,95.987,95.967,95.987,121200000.0
2009-06-17 16:23:00,95.986,95.987,95.956,95.956,121200000.0
2009-06-17 16:24:00,95.956,95.964,95.94,95.944,121200000.0
2009-06-17 16:25:00,95.945,95.96,95.937,95.944,121200000.0
2009-06-17 16:26:00,95.946,95.975,95.938,95.975,121200000.0
2009-06-17 16:27:00,95.974,96.025,95.965,96.014,121200000.0
2009-06-17 16:28:00,96.012,96.012,95.965,95.988,121200000.0
2009-06-17 16:29:00,95.989,96.005,95.987,95.994,121200000.0
2009-06-17 16:30:00,95.994,96.006,95.976,95.977,121200000.0
2009-06-17 16:31:00,95.978,95.98,95.969,95.976,121200000.0
2009-06-17 16:32:00,95.977,95.985,95.967,95.977,121200000.0
2009-06-17 16:33:00,95.978,96.005,95.977,95.99,121200000.0
2009-06-17 16:34:00,95.99,95.996,95.981,95.991,121200000.0
2009-06-17 16:35:00,95.992,96.014,95.986,95.998,121200000.0
2009-06-17 16:36:00,96.002,96.015,95.987,95.991,121200000.0
2009-06-17 16:37:00,95.992,96.008,95.965,95.965,121200000.0
2009-06-17 16:38:00,95.963,95.97,95.945,95.951,121200000.0
2009-06-17 16:39:00,95.948,95.955,95.905,95.912,121200000.0
2009-06-17 16:40:00,95.913,95.916,95.889,95.897,121200000.0
2009-06-17 16:41:00,95.897,95.908,95.865,95.865,121200000.0
2009-06-17 16:42:00,95.867,95.868,95.821,95.826,121200000.0
2009-06-17 16:43:00,95.828,95.851,95.827,95.846,121200000.0
2009-06-17 16:44:00,95.844,95.855,95.833,95.841,121200000.0
2009-06-17 16:45:00,95.842,95.85,95.827,95.828,121200000.0
2009-06-17 16:46:00,95.827,95.828,95.797,95.802,121200000.0
2009-06-17 16:47:00,95.801,95.804,95.771,95.799,121200000.0
2009-06-17 16:48:00,95.802,95.808,95.782,95.782,121200000.0
2009-06-17 16:49:00,95.778,95.803,95.759,95.759,121200000.0
2009-06-17 16:50:00,95.76,95.775,95.753,95.758,121200000.0
2009-06-17 16:51:00,95.759,95.76,95.709,95.736,121200000.0
2009-06-17 16:52:00,95.731,95.746,95.709,95.719,121200000.0
2009-06-17 16:53:00,95.717,95.72,95.677,95.714,121200000.0
2009-06-17 16:54:00,95.711,95.761,95.703,95.735,121200000.0
2009-06-17 16:55:00,95.734,95.739,95.715,95.727,121200000.0
2009-06-17 16:56:00,95.726,95.751,95.709,95.722,121200000.0
2009-06-17 16:57:00,95.721,95.722,95.675,95.691,121200000.0
2009-06-17 16:58:00,95.69,95.704,95.66,95.66,121200000.0
2009-06-17 16:59:00,95.655,95.709,95.654,95.669,121200000.0
2009-06-17 17:00:00,95.668,95.702,95.665,95.683,121200000.0
2009-06-17 17:01:00,95.682,95.708,95.682,95.703,121200000.0
2009-06-17 17:02:00,95.707,95.756,95.707,95.732,121200000.0
2009-06-17 17:03:00,95.731,95.737,95.719,95.73,121200000.0
2009-06-17 17:04:00,95.729,95.823,95.728,95.807,121200000.0
2009-06-17 17:05:00,95.802,95.843,95.802,95.831,121200000.0
2009-06-17 17:06:00,95.829,95.859,95.824,95.837,121200000.0
2009-06-17 17:07:00,95.838,95.85,95.765,95.768,121200000.0
2009-06-17 17:08:00,95.766,95.766,95.734,95.741,121200000.0
2009-06-17 17:09:00,95.74,95.74,95.704,95.721,121200000.0
2009-06-17 17:10:00,95.721,95.723,95.68,95.702,121200000.0
2009-06-17 17:11:00,95.703,95.733,95.703,95.706,121200000.0
2009-06-17 17:12:00,95.708,95.739,95.699,95.73,121200000.0
2009-06-17 17:13:00,95.729,95.747,95.727,95.74,121200000.0
2009-06-17 17:14:00,95.741,95.745,95.685,95.702,121200000.0
2009-06-17 17:15:00,95.7,95.711,95.67,95.688,121200000.0
2009-06-17 17:16:00,95.684,95.684,95.622,95.629,121200000.0
2009-06-17 17:17:00,95.627,95.635,95.599,95.603,121200000.0
2009-06-17 17:18:00,95.597,95.674,95.584,95.673,121200000.0
2009-06-17 17:19:00,95.672,95.685,95.638,95.638,121200000.0
2009-06-17 17:20:00,95.636,95.721,95.634,95.716,121200000.0
2009-06-17 17:21:00,95.715,95.718,95.685,95.694,121200000.0
2009-06-17 17:22:00,95.693,95.703,95.671,95.671,121200000.0
2009-06-17 17:23:00,95.669,95.671,95.604,95.616,121200000.0
2009-06-17 17:24:00,95.619,95.654,95.616,95.651,121200000.0
2009-06-17 17:25:00,95.65,95.674,95.648,95.669,121200000.0
2009-06-17 17:26:00,95.668,95.686,95.655,95.664,121200000.0
2009-06-17 17:27:00,95.665,95.665,95.624,95.635,121200000.0
2009-06-17 17:28:00,95.637,95.638,95.61,95.615,121200000.0
2009-06-17 17:29:00,95.616,95.617,95.605,95.608,121200000.0
2009-06-17 17:30:00,95.609,95.61,95.533,95.537,121200000.0
2009-06-17 17:31:00,95.54,95.555,95.54,95.551,121200000.0
2009-06-17 17:32:00,95.553,95.566,95.553,95.566,121200000.0
2009-06-17 17:33:00,95.566,95.585,95.562,95.572,121200000.0
2009-06-17 17:34:00,95.572,95.594,95.557,95.579,121200000.0
2009-06-17 17:35:00,95.58,95.592,95.574,95.582,121200000.0
2009-06-17 17:36:00,95.58,95.615,95.576,95.614,121200000.0
2009-06-17 17:37:00,95.611,95.638,95.611,95.614,121200000.0
2009-06-17 17:38:00,95.615,95.633,95.599,95.62,121200000.0
2009-06-17 17:39:00,95.619,95.655,95.619,95.647,121200000.0
2009-06-17 17:40:00,95.646,95.679,95.645,95.67,121200000.0
2009-06-17 17:41:00,95.669,95.697,95.651,95.652,121200000.0
2009-06-17 17:42:00,95.649,95.649,95.631,95.642,121200000.0
2009-06-17 17:43:00,95.646,95.66,95.633,95.64,121200000.0
2009-06-17 17:44:00,95.639,95.676,95.634,95.645,121200000.0
2009-06-17 17:45:00,95.646,95.647,95.636,95.639,121200000.0
2009-06-17 17:46:00,95.642,95.646,95.638,95.638,121200000.0
2009-06-17 17:47:00,95.639,95.656,95.616,95.645,121200000.0
2009-06-17 17:48:00,95.643,95.65,95.622,95.642,121200000.0
2009-06-17 17:49:00,95.642,95.649,95.627,95.629,121200000.0
2009-06-17 17:50:00,95.629,95.654,95.611,95.632,121200000.0
2009-06-17 17:51:00,95.632,95.644,95.618,95.635,121200000.0
2009-06-17 17:52:00,95.636,95.701,95.635,95.689,121200000.0
2009-06-17 17:53:00,95.688,95.702,95.671,95.702,121200000.0
2009-06-17 17:54:00,95.701,95.734,95.697,95.699,121200000.0
2009-06-17 17:55:00,95.698,95.698,95.662,95.667,121200000.0
2009-06-17 17:56:00,95.667,95.667,95.628,95.637,121200000.0
2009-06-17 17:57:00,95.64,95.666,95.64,95.643,121200000.0
2009-06-17 17:58:00,95.64,95.643,95.626,95.642,121200000.0
2009-06-17 17:59:00,95.648,95.661,95.642,95.65,121200000.0
2009-06-17 18:00:00,95.655,95.716,95.647,95.712,121200000.0
2009-06-17 18:01:00,95.711,95.724,95.706,95.715,121200000.0
2009-06-17 18:02:00,95.713,95.722,95.708,95.714,121200000.0
2009-06-17 18:03:00,95.713,95.717,95.695,95.701,121200000.0
2009-06-17 18:04:00,95.7,95.72,95.693,95.714,121200000.0
2009-06-17 18:05:00,95.715,95.737,95.696,95.733,121200000.0
2009-06-17 18:06:00,95.735,95.774,95.726,95.768,121200000.0
2009-06-17 18:07:00,95.773,95.782,95.761,95.774,121200000.0
2009-06-17 18:08:00,95.773,95.783,95.769,95.778,121200000.0
2009-06-17 18:09:00,95.776,95.84,95.776,95.836,121200000.0
2009-06-17 18:10:00,95.834,95.846,95.822,95.826,121200000.0
2009-06-17 18:11:00,95.826,95.826,95.806,95.821,121200000.0
2009-06-17 18:12:00,95.82,95.821,95.789,95.79,121200000.0
2009-06-17 18:13:00,95.79,95.79,95.773,95.774,121200000.0
2009-06-17 18:14:00,95.774,95.794,95.772,95.782,121200000.0
2009-06-17 18:15:00,95.783,95.783,95.756,95.756,121200000.0
2009-06-17 18:16:00,95.761,95.771,95.758,95.771,121200000.0
2009-06-17 18:17:00,95.77,95.77,95.747,95.747,121200000.0
2009-06-17 18:18:00,95.741,95.764,95.719,95.764,121200000.0
2009-06-17 18:19:00,95.769,95.779,95.758,95.76,121200000.0
2009-06-17 18:20:00,95.763,95.766,95.757,95.762,121200000.0
2009-06-17 18:21:00,95.763,95.772,95.757,95.766,121200000.0
2009-06-17 18:22:00,95.767,95.818,95.763,95.815,121200000.0
2009-06-17 18:23:00,95.813,95.82,95.807,95.81,121200000.0
2009-06-17 18:24:00,95.807,95.842,95.802,95.841,121200000.0
2009-06-17 18:25:00,95.837,95.837,95.802,95.802,121200000.0
2009-06-17 18:26:00,95.8,95.82,95.799,95.799,121200000.0
2009-06-17 18:27:00,95.793,95.799,95.767,95.769,121200000.0
2009-06-17 18:28:00,95.771,95.788,95.771,95.785,121200000.0
2009-06-17 18:29:00,95.783,95.788,95.78,95.784,121200000.0
2009-06-17 18:30:00,95.782,95.782,95.734,95.741,121200000.0
2009-06-17 18:31:00,95.737,95.738,95.687,95.687,121200000.0
2009-06-17 18:32:00,95.687,95.696,95.677,95.682,121200000.0
2009-06-17 18:33:00,95.681,95.688,95.678,95.687,121200000.0
2009-06-17 18:34:00,95.686,95.686,95.671,95.684,121200000.0
2009-06-17 18:35:00,95.683,95.687,95.675,95.675,121200000.0
2009-06-17 18:36:00,95.674,95.686,95.672,95.684,121200000.0
2009-06-17 18:37:00,95.677,95.704,95.676,95.698,121200000.0
2009-06-17 18:38:00,95.701,95.722,95.697,95.718,121200000.0
2009-06-17 18:39:00,95.718,95.721,95.713,95.714,121200000.0
2009-06-17 18:40:00,95.717,95.718,95.713,95.718,121200000.0
2009-06-17 18:41:00,95.713,95.715,95.704,95.704,121200000.0
2009-06-17 18:42:00,95.707,95.714,95.707,95.707,121200000.0
2009-06-17 18:43:00,95.708,95.712,95.705,95.707,121200000.0
2009-06-17 18:44:00,95.7,95.701,95.687,95.691,121200000.0
2009-06-17 18:45:00,95.693,95.705,95.691,95.705,121200000.0
2009-06-17 18:46:00,95.708,95.717,95.703,95.709,121200000.0
2009-06-17 18:47:00,95.708,95.734,95.707,95.733,121200000.0
2009-06-17 18:48:00,95.737,95.766,95.737,95.764,121200000.0
2009-06-17 18:49:00,95.76,95.761,95.742,95.749,121200000.0
2009-06-17 18:50:00,95.75,95.756,95.749,95.752,121200000.0
2009-06-17 18:51:00,95.748,95.748,95.739,95.747,121200000.0
2009-06-17 18:52:00,95.746,95.753,95.741,95.745,121200000.0
2009-06-17 18:53:00,95.737,95.74,95.696,95.7,121200000.0
2009-06-17 18:54:00,95.701,95.702,95.648,95.648,121200000.0
2009-06-17 18:55:00,95.648,95.664,95.648,95.661,121200000.0
2009-06-17 18:56:00,95.657,95.681,95.657,95.68,121200000.0
2009-06-17 18:57:00,95.676,95.68,95.676,95.68,121200000.0
2009-06-17 18:58:00,95.679,95.704,95.677,95.704,121200000.0
2009-06-17 18:59:00,95.705,95.715,95.705,95.706,121200000.0
2009-06-17 19:00:00,95.705,95.706,95.679,95.68,121200000.0
2009-06-17 19:01:00,95.68,95.68,95.679,95.679,121200000.0
2009-06-17 19:02:00,95.678,95.68,95.675,95.677,121200000.0
2009-06-17 19:03:00,95.676,95.68,95.67,95.676,121200000.0
2009-06-17 19:04:00,95.679,95.702,95.671,95.691,121200000.0
2009-06-17 19:05:00,95.696,95.7,95.667,95.667,121200000.0
2009-06-17 19:06:00,95.667,95.667,95.649,95.652,121200000.0
2009-06-17 19:07:00,95.655,95.668,95.652,95.668,121200000.0
2009-06-17 19:08:00,95.67,95.678,95.657,95.657,121200000.0
2009-06-17 19:09:00,95.657,95.657,95.619,95.621,121200000.0
2009-06-17 19:10:00,95.622,95.665,95.622,95.661,121200000.0
2009-06-17 19:11:00,95.666,95.686,95.666,95.682,121200000.0
2009-06-17 19:12:00,95.686,95.718,95.686,95.715,121200000.0
2009-06-17 19:13:00,95.716,95.725,95.716,95.721,121200000.0
2009-06-17 19:14:00,95.724,95.729,95.724,95.726,121200000.0
2009-06-17 19:15:00,95.724,95.748,95.723,95.741,121200000.0
2009-06-17 19:16:00,95.746,95.746,95.684,95.71,121200000.0
2009-06-17 19:17:00,95.707,95.717,95.707,95.717,121200000.0
2009-06-17 19:18:00,95.718,95.718,95.709,95.712,121200000.0
2009-06-17 19:19:00,95.709,95.723,95.707,95.717,121200000.0
2009-06-17 19:20:00,95.715,95.715,95.702,95.702,121200000.0
2009-06-17 19:21:00,95.698,95.701,95.693,95.694,121200000.0
2009-06-17 19:22:00,95.693,95.704,95.693,95.702,121200000.0
2009-06-17 19:23:00,95.702,95.706,95.702,95.704,121200000.0
2009-06-17 19:24:00,95.705,95.707,95.705,95.707,121200000.0
2009-06-17 19:25:00,95.712,95.722,95.711,95.721,121200000.0
2009-06-17 19:26:00,95.724,95.725,95.723,95.723,121200000.0
2009-06-17 19:27:00,95.727,95.742,95.722,95.726,121200000.0
2009-06-17 19:28:00,95.727,95.727,95.725,95.727,121200000.0
2009-06-17 19:29:00,95.726,95.732,95.721,95.731,121200000.0
2009-06-17 19:30:00,95.734,95.756,95.728,95.748,121200000.0
2009-06-17 19:31:00,95.749,95.756,95.731,95.751,121200000.0
2009-06-17 19:32:00,95.75,95.755,95.743,95.743,121200000.0
2009-06-17 19:33:00,95.74,95.758,95.738,95.75,121200000.0
2009-06-17 19:34:00,95.75,95.758,95.75,95.757,121200000.0
2009-06-17 19:35:00,95.757,95.757,95.728,95.731,121200000.0
2009-06-17 19:36:00,95.731,95.731,95.715,95.724,121200000.0
2009-06-17 19:37:00,95.726,95.73,95.717,95.717,121200000.0
2009-06-17 19:38:00,95.718,95.718,95.703,95.703,121200000.0
2009-06-17 19:39:00,95.704,95.728,95.703,95.724,121200000.0
2009-06-17 19:40:00,95.725,95.74,95.716,95.737,121200000.0
2009-06-17 19:41:00,95.738,95.767,95.737,95.759,121200000.0
2009-06-17 19:42:00,95.756,95.756,95.729,95.756,121200000.0
2009-06-17 19:43:00,95.757,95.778,95.752,95.776,121200000.0
2009-06-17 19:44:00,95.775,95.786,95.768,95.782,121200000.0
2009-06-17 19:45:00,95.783,95.806,95.778,95.806,121200000.0
2009-06-17 19:46:00,95.802,95.816,95.762,95.79,121200000.0
2009-06-17 19:47:00,95.791,95.792,95.774,95.788,121200000.0
2009-06-17 19:48:00,95.782,95.782,95.751,95.758,121200000.0
2009-06-17 19:49:00,95.756,95.758,95.748,95.748,121200000.0
2009-06-17 19:50:00,95.747,95.771,95.747,95.771,121200000.0
2009-06-17 19:51:00,95.768,95.777,95.767,95.769,121200000.0
2009-06-17 19:52:00,95.768,95.779,95.767,95.779,121200000.0
2009-06-17 19:53:00,95.773,95.774,95.768,95.768,121200000.0
2009-06-17 19:54:00,95.769,95.778,95.75,95.775,121200000.0
2009-06-17 19:55:00,95.779,95.803,95.773,95.803,121200000.0
2009-06-17 19:56:00,95.806,95.815,95.789,95.794,121200000.0
2009-06-17 19:57:00,95.794,95.806,95.787,95.806,121200000.0
2009-06-17 19:58:00,95.806,95.812,95.803,95.806,121200000.0
2009-06-17 19:59:00,95.807,95.818,95.801,95.809,121200000.0
2009-06-17 20:00:00,95.808,95.82,95.803,95.82,121200000.0
2009-06-17 20:01:00,95.82,95.833,95.811,95.828,121200000.0
2009-06-17 20:02:00,95.827,95.843,95.827,95.831,121200000.0
2009-06-17 20:03:00,95.83,95.839,95.828,95.831,121200000.0
2009-06-17 20:04:00,95.833,95.848,95.82,95.844,121200000.0
2009-06-17 20:05:00,95.839,95.848,95.838,95.842,121200000.0
2009-06-17 20:06:00,95.841,95.842,95.833,95.833,121200000.0
2009-06-17 20:07:00,95.83,95.833,95.821,95.821,121200000.0
2009-06-17 20:08:00,95.823,95.826,95.816,95.816,121200000.0
2009-06-17 20:09:00,95.817,95.823,95.789,95.789,121200000.0
2009-06-17 20:10:00,95.787,95.792,95.774,95.776,121200000.0
2009-06-17 20:11:00,95.778,95.779,95.752,95.753,121200000.0
2009-06-17 20:12:00,95.752,95.753,95.738,95.744,121200000.0
2009-06-17 20:13:00,95.748,95.771,95.744,95.766,121200000.0
2009-06-17 20:14:00,95.764,95.799,95.761,95.783,121200000.0
2009-06-17 20:15:00,95.784,95.813,95.784,95.799,121200000.0
2009-06-17 20:16:00,95.798,95.798,95.739,95.765,121200000.0
2009-06-17 20:17:00,95.761,95.761,95.68,95.703,121200000.0
2009-06-17 20:18:00,95.704,95.723,95.7,95.702,121200000.0
2009-06-17 20:19:00,95.701,95.704,95.693,95.704,121200000.0
2009-06-17 20:20:00,95.704,95.711,95.69,95.711,121200000.0
2009-06-17 20:21:00,95.711,95.711,95.672,95.672,121200000.0
2009-06-17 20:22:00,95.671,95.677,95.658,95.663,121200000.0
2009-06-17 20:23:00,95.663,95.663,95.622,95.648,121200000.0
2009-06-17 20:24:00,95.649,95.664,95.643,95.647,121200000.0
2009-06-17 20:25:00,95.645,95.655,95.632,95.634,121200000.0
2009-06-17 20:26:00,95.633,95.654,95.624,95.652,121200000.0
2009-06-17 20:27:00,95.653,95.663,95.651,95.66,121200000.0
2009-06-17 20:28:00,95.663,95.678,95.647,95.647,121200000.0
2009-06-17 20:29:00,95.649,95.677,95.629,95.677,121200000.0
2009-06-17 20:30:00,95.675,95.684,95.64,95.64,121200000.0
2009-06-17 20:31:00,95.64,95.648,95.635,95.635,121200000.0
2009-06-17 20:32:00,95.637,95.664,95.631,95.664,121200000.0
2009-06-17 20:33:00,95.669,95.697,95.669,95.689,121200000.0
2009-06-17 20:34:00,95.688,95.688,95.669,95.674,121200000.0
2009-06-17 20:35:00,95.675,95.675,95.657,95.657,121200000.0
2009-06-17 20:36:00,95.652,95.652,95.625,95.64,121200000.0
2009-06-17 20:37:00,95.64,95.641,95.621,95.637,121200000.0
2009-06-17 20:38:00,95.633,95.633,95.608,95.624,121200000.0
2009-06-17 20:39:00,95.625,95.648,95.623,95.63,121200000.0
2009-06-17 20:40:00,95.629,95.65,95.624,95.647,121200000.0
2009-06-17 20:41:00,95.645,95.648,95.635,95.646,121200000.0
2009-06-17 20:42:00,95.646,95.652,95.64,95.652,121200000.0
2009-06-17 20:43:00,95.649,95.652,95.633,95.636,121200000.0
2009-06-17 20:44:00,95.633,95.64,95.622,95.634,121200000.0
2009-06-17 20:45:00,95.634,95.642,95.626,95.642,121200000.0
2009-06-17 20:46:00,95.639,95.647,95.632,95.638,121200000.0
2009-06-17 20:47:00,95.64,95.645,95.64,95.645,121200000.0
2009-06-17 20:48:00,95.642,95.658,95.637,95.653,121200000.0
2009-06-17 20:49:00,95.653,95.67,95.653,95.662,121200000.0
2009-06-17 20:50:00,95.661,95.671,95.661,95.668,121200000.0
2009-06-17 20:51:00,95.667,95.668,95.658,95.662,121200000.0
2009-06-17 20:52:00,95.665,95.665,95.642,95.646,121200000.0
2009-06-17 20:53:00,95.647,95.664,95.647,95.66,121200000.0
2009-06-17 20:54:00,95.659,95.663,95.651,95.656,121200000.0
2009-06-17 20:55:00,95.656,95.664,95.654,95.663,121200000.0
2009-06-17 20:56:00,95.665,95.71,95.664,95.703,121200000.0
2009-06-17 20:57:00,95.702,95.72,95.702,95.708,121200000.0
2009-06-17 20:58:00,95.707,95.707,95.697,95.704,121200000.0
2009-06-17 20:59:00,95.704,95.704,95.693,95.698,121200000.0
2009-06-17 21:00:00,95.698,95.715,95.697,95.712,121200000.0
2009-06-17 21:01:00,95.71,95.713,95.678,95.695,121200000.0
2009-06-17 21:02:00,95.692,95.709,95.686,95.7,121200000.0
2009-06-17 21:03:00,95.705,95.715,95.66,95.669,121200000.0
2009-06-17 21:04:00,95.67,95.698,95.658,95.691,121200000.0
2009-06-17 21:05:00,95.69,95.693,95.676,95.676,121200000.0
2009-06-17 21:06:00,95.677,95.678,95.662,95.665,121200000.0
2009-06-17 21:07:00,95.666,95.686,95.662,95.685,121200000.0
2009-06-17 21:08:00,95.685,95.691,95.683,95.686,121200000.0
2009-06-17 21:09:00,95.682,95.682,95.662,95.681,121200000.0
2009-06-17 21:10:00,95.681,95.684,95.673,95.679,121200000.0
2009-06-17 21:11:00,95.68,95.68,95.656,95.661,121200000.0
2009-06-17 21:12:00,95.662,95.663,95.655,95.655,121200000.0
2009-06-17 21:13:00,95.655,95.664,95.653,95.657,121200000.0
2009-06-17 21:14:00,95.657,95.659,95.654,95.658,121200000.0
2009-06-17 21:15:00,95.657,95.703,95.647,95.695,121200000.0
2009-06-17 21:16:00,95.695,95.699,95.695,95.696,121200000.0
2009-06-17 21:17:00,95.694,95.694,95.671,95.677,121200000.0
2009-06-17 21:18:00,95.677,95.691,95.671,95.687,121200000.0
2009-06-17 21:19:00,95.685,95.686,95.631,95.644,121200000.0
2009-06-17 21:20:00,95.641,95.652,95.641,95.646,121200000.0
2009-06-17 21:21:00,95.645,95.646,95.612,95.627,121200000.0
2009-06-17 21:22:00,95.628,95.631,95.623,95.623,121200000.0
2009-06-17 21:23:00,95.622,95.627,95.61,95.617,121200000.0
2009-06-17 21:24:00,95.619,95.624,95.594,95.598,121200000.0
2009-06-17 21:25:00,95.596,95.596,95.557,95.571,121200000.0
2009-06-17 21:26:00,95.568,95.592,95.566,95.589,121200000.0
2009-06-17 21:27:00,95.592,95.606,95.592,95.603,121200000.0
2009-06-17 21:28:00,95.605,95.623,95.601,95.606,121200000.0
2009-06-17 21:29:00,95.603,95.629,95.603,95.624,121200000.0
2009-06-17 21:30:00,95.623,95.623,95.601,95.602,121200000.0
2009-06-17 21:31:00,95.602,95.606,95.59,95.596,121200000.0
2009-06-17 21:32:00,95.595,95.595,95.566,95.585,121200000.0
2009-06-17 21:33:00,95.583,95.597,95.581,95.588,121200000.0
2009-06-17 21:34:00,95.589,95.603,95.589,95.602,121200000.0
2009-06-17 21:35:00,95.601,95.604,95.595,95.595,121200000.0
2009-06-17 21:36:00,95.597,95.6,95.596,95.6,121200000.0
2009-06-17 21:37:00,95.597,95.602,95.587,95.59,121200000.0
2009-06-17 21:38:00,95.59,95.59,95.53,95.544,121200000.0
2009-06-17 21:39:00,95.543,95.544,95.522,95.522,121200000.0
2009-06-17 21:40:00,95.522,95.57,95.513,95.57,121200000.0
2009-06-17 21:41:00,95.571,95.586,95.559,95.581,121200000.0
2009-06-17 21:42:00,95.577,95.603,95.568,95.595,121200000.0
2009-06-17 21:43:00,95.596,95.606,95.593,95.593,121200000.0
2009-06-17 21:44:00,95.592,95.607,95.592,95.6,121200000.0
2009-06-17 21:45:00,95.597,95.597,95.581,95.588,121200000.0
2009-06-17 21:46:00,95.59,95.591,95.588,95.588,121200000.0
2009-06-17 21:47:00,95.587,95.593,95.587,95.593,121200000.0
2009-06-17 21:48:00,95.593,95.617,95.593,95.617,121200000.0
2009-06-17 21:49:00,95.614,95.636,95.612,95.628,121200000.0
2009-06-17 21:50:00,95.629,95.629,95.621,95.622,121200000.0
2009-06-17 21:51:00,95.625,95.635,95.625,95.634,121200000.0
2009-06-17 21:52:00,95.633,95.633,95.596,95.606,121200000.0
2009-06-17 21:53:00,95.607,95.616,95.604,95.611,121200000.0
2009-06-17 21:54:00,95.61,95.61,95.599,95.606,121200000.0
2009-06-17 21:55:00,95.603,95.607,95.602,95.604,121200000.0
2009-06-17 21:56:00,95.604,95.607,95.6,95.603,121200000.0
2009-06-17 21:57:00,95.6,95.612,95.6,95.612,121200000.0
2009-06-17 21:58:00,95.614,95.619,95.607,95.607,121200000.0
2009-06-17 21:59:00,95.607,95.629,95.606,95.627,121200000.0
2009-06-17 22:00:00,95.626,95.646,95.626,95.64,121200000.0
2009-06-17 22:01:00,95.637,95.652,95.635,95.652,121200000.0
2009-06-17 22:02:00,95.653,95.654,95.643,95.643,121200000.0
2009-06-17 22:03:00,95.643,95.647,95.635,95.641,121200000.0
2009-06-17 22:04:00,95.647,95.647,95.609,95.609,121200000.0
2009-06-17 22:05:00,95.608,95.614,95.608,95.613,121200000.0
2009-06-17 22:06:00,95.612,95.615,95.611,95.612,121200000.0
2009-06-17 22:07:00,95.61,95.614,95.605,95.61,121200000.0
2009-06-17 22:08:00,95.615,95.635,95.615,95.634,121200000.0
2009-06-17 22:09:00,95.635,95.648,95.614,95.628,121200000.0
2009-06-17 22:10:00,95.629,95.632,95.627,95.63,121200000.0
2009-06-17 22:11:00,95.632,95.64,95.623,95.64,121200000.0
2009-06-17 22:12:00,95.639,95.642,95.639,95.639,121200000.0
2009-06-17 22:13:00,95.634,95.639,95.619,95.632,121200000.0
2009-06-17 22:14:00,95.63,95.636,95.628,95.635,121200000.0
2009-06-17 22:15:00,95.636,95.637,95.624,95.631,121200000.0
2009-06-17 22:16:00,95.632,95.632,95.585,95.585,121200000.0
2009-06-17 22:17:00,95.583,95.607,95.562,95.605,121200000.0
2009-06-17 22:18:00,95.61,95.613,95.604,95.612,121200000.0
2009-06-17 22:19:00,95.611,95.611,95.611,95.611,121200000.0
2009-06-17 22:21:00,95.601,95.617,95.601,95.617,121200000.0
2009-06-17 22:22:00,95.619,95.641,95.617,95.641,121200000.0
2009-06-17 22:23:00,95.642,95.653,95.634,95.638,121200000.0
2009-06-17 22:24:00,95.637,95.638,95.628,95.631,121200000.0
2009-06-17 22:25:00,95.626,95.626,95.599,95.608,121200000.0
2009-06-17 22:26:00,95.605,95.642,95.601,95.641,121200000.0
2009-06-17 22:27:00,95.638,95.652,95.63,95.646,121200000.0
2009-06-17 22:28:00,95.648,95.648,95.644,95.644,121200000.0
2009-06-17 22:29:00,95.643,95.663,95.637,95.64,121200000.0
2009-06-17 22:30:00,95.64,95.643,95.625,95.626,121200000.0
2009-06-17 22:31:00,95.628,95.635,95.628,95.629,121200000.0
2009-06-17 22:32:00,95.626,95.633,95.626,95.633,121200000.0
2009-06-17 22:33:00,95.631,95.642,95.631,95.64,121200000.0
2009-06-17 22:34:00,95.643,95.648,95.638,95.647,121200000.0
2009-06-17 22:35:00,95.65,95.655,95.65,95.653,121200000.0
2009-06-17 22:36:00,95.659,95.672,95.658,95.662,121200000.0
2009-06-17 22:37:00,95.663,95.664,95.64,95.64,121200000.0
2009-06-17 22:38:00,95.645,95.649,95.643,95.647,121200000.0
2009-06-17 22:39:00,95.649,95.662,95.643,95.662,121200000.0
2009-06-17 22:40:00,95.661,95.664,95.655,95.655,121200000.0
2009-06-17 22:41:00,95.656,95.661,95.655,95.656,121200000.0
2009-06-17 22:42:00,95.653,95.653,95.642,95.646,121200000.0
2009-06-17 22:43:00,95.652,95.663,95.652,95.662,121200000.0
2009-06-17 22:44:00,95.663,95.664,95.644,95.644,121200000.0
2009-06-17 22:45:00,95.645,95.663,95.645,95.663,121200000.0
2009-06-17 22:46:00,95.659,95.697,95.659,95.697,121200000.0
2009-06-17 22:47:00,95.7,95.703,95.697,95.701,121200000.0
2009-06-17 22:48:00,95.699,95.707,95.697,95.707,121200000.0
2009-06-17 22:49:00,95.7,95.71,95.7,95.706,121200000.0
2009-06-17 22:50:00,95.705,95.707,95.7,95.706,121200000.0
2009-06-17 22:51:00,95.707,95.751,95.707,95.736,121200000.0
2009-06-17 22:52:00,95.732,95.771,95.731,95.768,121200000.0
2009-06-17 22:53:00,95.766,95.766,95.741,95.758,121200000.0
2009-06-17 22:54:00,95.757,95.772,95.754,95.77,121200000.0
2009-06-17 22:55:00,95.772,95.772,95.769,95.771,121200000.0
2009-06-17 22:56:00,95.772,95.772,95.77,95.77,121200000.0
2009-06-17 22:57:00,95.774,95.778,95.762,95.774,121200000.0
2009-06-17 22:58:00,95.778,95.778,95.742,95.756,121200000.0
2009-06-17 22:59:00,95.755,95.755,95.729,95.738,121200000.0
2009-06-17 23:00:00,95.737,95.755,95.732,95.751,121200000.0
2009-06-17 23:01:00,95.754,95.754,95.742,95.742,121200000.0
2009-06-17 23:02:00,95.739,95.739,95.678,95.678,121200000.0
2009-06-17 23:03:00,95.68,95.695,95.68,95.691,121200000.0
2009-06-17 23:04:00,95.69,95.69,95.685,95.689,121200000.0
2009-06-17 23:05:00,95.69,95.693,95.69,95.693,121200000.0
2009-06-17 23:06:00,95.697,95.706,95.696,95.706,121200000.0
2009-06-17 23:07:00,95.704,95.711,95.704,95.711,121200000.0
2009-06-17 23:08:00,95.718,95.718,95.718,95.718,121200000.0
2009-06-17 23:09:00,95.716,95.724,95.716,95.724,121200000.0
2009-06-17 23:10:00,95.722,95.722,95.721,95.722,121200000.0
2009-06-17 23:11:00,95.721,95.732,95.721,95.732,121200000.0
2009-06-17 23:12:00,95.736,95.743,95.734,95.743,121200000.0
2009-06-17 23:13:00,95.741,95.761,95.74,95.751,121200000.0
2009-06-17 23:14:00,95.754,95.764,95.729,95.738,121200000.0
2009-06-17 23:15:00,95.744,95.776,95.739,95.776,121200000.0
2009-06-17 23:16:00,95.77,95.777,95.763,95.776,121200000.0
2009-06-17 23:17:00,95.772,95.786,95.761,95.761,121200000.0
2009-06-17 23:18:00,95.762,95.826,95.762,95.809,121200000.0
2009-06-17 23:19:00,95.81,95.815,95.805,95.808,121200000.0
2009-06-17 23:20:00,95.807,95.812,95.807,95.812,121200000.0
2009-06-17 23:21:00,95.808,95.814,95.807,95.814,121200000.0
2009-06-17 23:22:00,95.813,95.813,95.79,95.808,121200000.0
2009-06-17 23:23:00,95.805,95.808,95.798,95.804,121200000.0
2009-06-17 23:24:00,95.797,95.8,95.783,95.794,121200000.0
2009-06-17 23:25:00,95.792,95.795,95.792,95.795,121200000.0
2009-06-17 23:28:00,95.789,95.789,95.769,95.786,121200000.0
2009-06-17 23:29:00,95.781,95.783,95.766,95.776,121200000.0
2009-06-17 23:30:00,95.776,95.778,95.772,95.775,121200000.0
2009-06-17 23:31:00,95.775,95.776,95.75,95.756,121200000.0
2009-06-17 23:32:00,95.755,95.755,95.755,95.755,121200000.0
2009-06-17 23:33:00,95.747,95.752,95.745,95.752,121200000.0
2009-06-17 23:34:00,95.747,95.756,95.739,95.739,121200000.0
2009-06-17 23:35:00,95.738,95.739,95.714,95.714,121200000.0
2009-06-17 23:36:00,95.714,95.731,95.71,95.722,121200000.0
2009-06-17 23:37:00,95.719,95.719,95.684,95.684,121200000.0
2009-06-17 23:38:00,95.683,95.683,95.664,95.672,121200000.0
2009-06-17 23:39:00,95.674,95.674,95.663,95.673,121200000.0
2009-06-17 23:40:00,95.674,95.677,95.648,95.652,121200000.0
2009-06-17 23:41:00,95.65,95.676,95.65,95.676,121200000.0
2009-06-17 23:42:00,95.679,95.703,95.679,95.68,121200000.0
2009-06-17 23:43:00,95.68,95.705,95.68,95.7,121200000.0
2009-06-17 23:44:00,95.701,95.701,95.69,95.69,121200000.0
2009-06-17 23:45:00,95.69,95.69,95.679,95.684,121200000.0
2009-06-17 23:46:00,95.689,95.695,95.688,95.695,121200000.0
2009-06-17 23:47:00,95.698,95.698,95.671,95.676,121200000.0
2009-06-17 23:48:00,95.68,95.692,95.673,95.675,121200000.0
2009-06-17 23:49:00,95.681,95.683,95.656,95.672,121200000.0
2009-06-17 23:50:00,95.667,95.669,95.648,95.658,121200000.0
2009-06-17 23:51:00,95.661,95.667,95.661,95.667,121200000.0
2009-06-17 23:52:00,95.667,95.667,95.641,95.658,121200000.0
2009-06-17 23:53:00,95.661,95.662,95.658,95.658,121200000.0
2009-06-17 23:54:00,95.659,95.659,95.643,95.654,121200000.0
2009-06-17 23:55:00,95.655,95.681,95.655,95.672,121200000.0
2009-06-17 23:56:00,95.676,95.684,95.67,95.673,121200000.0
2009-06-17 23:57:00,95.673,95.673,95.66,95.66,121200000.0
2009-06-17 23:58:00,95.661,95.667,95.659,95.659,121200000.0
2009-06-17 23:59:00,95.658,95.663,95.658,95.663,121200000.0
2009-06-18 00:00:00,95.665,95.665,95.665,95.665,121200000.0
2009-06-18 00:01:00,95.663,95.664,95.663,95.663,121200000.0
2009-06-18 00:02:00,95.665,95.665,95.665,95.665,121200000.0
2009-06-18 00:03:00,95.658,95.674,95.658,95.674,121200000.0
2009-06-18 00:05:00,95.68,95.68,95.657,95.664,121200000.0
2009-06-18 00:06:00,95.663,95.673,95.657,95.662,121200000.0
2009-06-18 00:07:00,95.663,95.669,95.659,95.663,121200000.0
2009-06-18 00:08:00,95.666,95.675,95.663,95.668,121200000.0
2009-06-18 00:09:00,95.68,95.68,95.68,95.68,121200000.0
2009-06-18 00:10:00,95.676,95.676,95.66,95.66,121200000.0
2009-06-18 00:11:00,95.663,95.674,95.657,95.661,121200000.0
2009-06-18 00:12:00,95.66,95.671,95.658,95.671,121200000.0
2009-06-18 00:13:00,95.677,95.686,95.677,95.679,121200000.0
2009-06-18 00:14:00,95.675,95.675,95.657,95.67,121200000.0
2009-06-18 00:15:00,95.672,95.672,95.654,95.655,121200000.0
2009-06-18 00:16:00,95.658,95.673,95.656,95.666,121200000.0
2009-06-18 00:17:00,95.666,95.669,95.663,95.669,121200000.0
2009-06-18 00:18:00,95.666,95.671,95.666,95.671,121200000.0
2009-06-18 00:19:00,95.662,95.673,95.653,95.673,121200000.0
2009-06-18 00:20:00,95.675,95.702,95.675,95.701,121200000.0
2009-06-18 00:21:00,95.695,95.695,95.675,95.675,121200000.0
2009-06-18 00:22:00,95.672,95.675,95.655,95.658,121200000.0
2009-06-18 00:23:00,95.658,95.66,95.641,95.651,121200000.0
2009-06-18 00:24:00,95.649,95.649,95.628,95.637,121200000.0
2009-06-18 00:25:00,95.641,95.662,95.641,95.645,121200000.0
2009-06-18 00:26:00,95.64,95.65,95.64,95.65,121200000.0
2009-06-18 00:27:00,95.645,95.645,95.632,95.632,121200000.0
2009-06-18 00:28:00,95.639,95.647,95.639,95.647,121200000.0
2009-06-18 00:29:00,95.651,95.658,95.65,95.656,121200000.0
2009-06-18 00:30:00,95.654,95.656,95.651,95.651,121200000.0
2009-06-18 00:31:00,95.654,95.656,95.65,95.65,121200000.0
2009-06-18 00:32:00,95.648,95.648,95.629,95.645,121200000.0
2009-06-18 00:33:00,95.645,95.648,95.64,95.648,121200000.0
2009-06-18 00:34:00,95.648,95.648,95.637,95.637,121200000.0
2009-06-18 00:35:00,95.636,95.636,95.63,95.632,121200000.0
2009-06-18 00:36:00,95.633,95.633,95.628,95.628,121200000.0
2009-06-18 00:37:00,95.629,95.639,95.629,95.639,121200000.0
2009-06-18 00:38:00,95.641,95.644,95.641,95.644,121200000.0
2009-06-18 00:39:00,95.644,95.644,95.644,95.644,121200000.0
2009-06-18 00:40:00,95.651,95.67,95.651,95.66,121200000.0
2009-06-18 00:41:00,95.662,95.667,95.662,95.664,121200000.0
2009-06-18 00:42:00,95.663,95.663,95.644,95.644,121200000.0
2009-06-18 00:43:00,95.646,95.654,95.646,95.649,121200000.0
2009-06-18 00:44:00,95.65,95.652,95.65,95.652,121200000.0
2009-06-18 00:45:00,95.652,95.652,95.649,95.65,121200000.0
2009-06-18 00:46:00,95.65,95.65,95.643,95.645,121200000.0
2009-06-18 00:47:00,95.649,95.684,95.649,95.684,121200000.0
2009-06-18 00:48:00,95.682,95.682,95.681,95.681,121200000.0
2009-06-18 00:49:00,95.674,95.684,95.674,95.677,121200000.0
2009-06-18 00:50:00,95.68,95.701,95.68,95.699,121200000.0
2009-06-18 00:51:00,95.7,95.702,95.7,95.702,121200000.0
2009-06-18 00:52:00,95.709,95.709,95.7,95.7,121200000.0
2009-06-18 00:53:00,95.702,95.707,95.702,95.707,121200000.0
2009-06-18 00:54:00,95.714,95.714,95.704,95.714,121200000.0
2009-06-18 00:55:00,95.72,95.722,95.714,95.718,121200000.0
2009-06-18 00:56:00,95.717,95.727,95.717,95.726,121200000.0
2009-06-18 00:57:00,95.734,95.741,95.734,95.741,121200000.0
2009-06-18 00:58:00,95.749,95.786,95.748,95.748,121200000.0
2009-06-18 00:59:00,95.751,95.755,95.744,95.744,121200000.0
2009-06-18 01:00:00,95.738,95.765,95.738,95.764,121200000.0
2009-06-18 01:01:00,95.761,95.768,95.76,95.765,121200000.0
2009-06-18 01:02:00,95.765,95.766,95.763,95.766,121200000.0
2009-06-18 01:03:00,95.768,95.769,95.763,95.769,121200000.0
2009-06-18 01:04:00,95.767,95.77,95.765,95.77,121200000.0
2009-06-18 01:05:00,95.773,95.773,95.762,95.771,121200000.0
2009-06-18 01:06:00,95.768,95.783,95.763,95.771,121200000.0
2009-06-18 01:07:00,95.771,95.786,95.768,95.786,121200000.0
2009-06-18 01:08:00,95.785,95.865,95.779,95.827,121200000.0
2009-06-18 01:09:00,95.83,95.845,95.793,95.797,121200000.0
2009-06-18 01:10:00,95.795,95.811,95.795,95.811,121200000.0
2009-06-18 01:11:00,95.809,95.851,95.805,95.844,121200000.0
2009-06-18 01:12:00,95.843,95.843,95.813,95.813,121200000.0
2009-06-18 01:13:00,95.815,95.818,95.807,95.807,121200000.0
2009-06-18 01:14:00,95.811,95.812,95.771,95.806,121200000.0
2009-06-18 01:15:00,95.804,95.82,95.798,95.817,121200000.0
2009-06-18 01:16:00,95.817,95.818,95.811,95.815,121200000.0
2009-06-18 01:17:00,95.815,95.821,95.815,95.82,121200000.0
2009-06-18 01:18:00,95.817,95.82,95.806,95.81,121200000.0
2009-06-18 01:19:00,95.812,95.812,95.806,95.806,121200000.0
2009-06-18 01:20:00,95.807,95.807,95.775,95.775,121200000.0
2009-06-18 01:21:00,95.774,95.79,95.77,95.783,121200000.0
2009-06-18 01:22:00,95.783,95.784,95.764,95.784,121200000.0
2009-06-18 01:23:00,95.782,95.786,95.777,95.777,121200000.0
2009-06-18 01:24:00,95.776,95.776,95.773,95.774,121200000.0
2009-06-18 01:25:00,95.773,95.777,95.77,95.775,121200000.0
2009-06-18 01:26:00,95.775,95.792,95.775,95.792,121200000.0
2009-06-18 01:27:00,95.79,95.799,95.79,95.799,121200000.0
2009-06-18 01:28:00,95.798,95.8,95.792,95.8,121200000.0
2009-06-18 01:29:00,95.797,95.804,95.791,95.798,121200000.0
2009-06-18 01:30:00,95.801,95.811,95.797,95.811,121200000.0
2009-06-18 01:31:00,95.81,95.826,95.809,95.826,121200000.0
2009-06-18 01:32:00,95.822,95.838,95.809,95.837,121200000.0
2009-06-18 01:33:00,95.838,95.845,95.824,95.833,121200000.0
2009-06-18 01:34:00,95.831,95.831,95.819,95.819,121200000.0
2009-06-18 01:35:00,95.819,95.82,95.799,95.8,121200000.0
2009-06-18 01:36:00,95.798,95.799,95.785,95.789,121200000.0
2009-06-18 01:37:00,95.786,95.786,95.776,95.776,121200000.0
2009-06-18 01:38:00,95.778,95.779,95.775,95.778,121200000.0
2009-06-18 01:39:00,95.779,95.784,95.778,95.782,121200000.0
2009-06-18 01:40:00,95.787,95.787,95.782,95.786,121200000.0
2009-06-18 01:41:00,95.782,95.79,95.782,95.79,121200000.0
2009-06-18 01:42:00,95.795,95.818,95.795,95.817,121200000.0
2009-06-18 01:43:00,95.816,95.828,95.814,95.827,121200000.0
2009-06-18 01:44:00,95.823,95.831,95.821,95.831,121200000.0
2009-06-18 01:45:00,95.831,95.835,95.796,95.803,121200000.0
2009-06-18 01:46:00,95.802,95.802,95.79,95.796,121200000.0
2009-06-18 01:47:00,95.799,95.812,95.798,95.812,121200000.0
2009-06-18 01:48:00,95.816,95.862,95.814,95.859,121200000.0
2009-06-18 01:49:00,95.864,95.88,95.858,95.874,121200000.0
2009-06-18 01:50:00,95.873,95.875,95.858,95.862,121200000.0
2009-06-18 01:51:00,95.862,95.867,95.853,95.864,121200000.0
2009-06-18 01:52:00,95.862,95.865,95.857,95.861,121200000.0
2009-06-18 01:53:00,95.862,95.862,95.862,95.862,121200000.0
2009-06-18 01:54:00,95.861,95.861,95.825,95.826,121200000.0
2009-06-18 01:55:00,95.825,95.856,95.818,95.856,121200000.0
2009-06-18 01:56:00,95.853,95.885,95.837,95.883,121200000.0
2009-06-18 01:57:00,95.883,95.923,95.881,95.911,121200000.0
2009-06-18 01:58:00,95.91,95.995,95.909,95.952,121200000.0
2009-06-18 01:59:00,95.953,95.976,95.951,95.955,121200000.0
2009-06-18 02:00:00,95.951,95.951,95.923,95.924,121200000.0
2009-06-18 02:01:00,95.924,95.927,95.872,95.874,121200000.0
2009-06-18 02:02:00,95.875,95.875,95.843,95.848,121200000.0
2009-06-18 02:03:00,95.847,95.852,95.819,95.835,121200000.0
2009-06-18 02:04:00,95.835,95.839,95.82,95.825,121200000.0
2009-06-18 02:05:00,95.828,95.834,95.826,95.83,121200000.0
2009-06-18 02:06:00,95.825,95.829,95.811,95.816,121200000.0
2009-06-18 02:07:00,95.814,95.814,95.752,95.779,121200000.0
2009-06-18 02:08:00,95.779,95.779,95.745,95.746,121200000.0
2009-06-18 02:09:00,95.748,95.772,95.747,95.748,121200000.0
2009-06-18 02:10:00,95.751,95.763,95.743,95.763,121200000.0
2009-06-18 02:11:00,95.759,95.785,95.754,95.754,121200000.0
2009-06-18 02:12:00,95.755,95.755,95.738,95.744,121200000.0
2009-06-18 02:13:00,95.74,95.742,95.727,95.728,121200000.0
2009-06-18 02:14:00,95.724,95.725,95.684,95.696,121200000.0
2009-06-18 02:15:00,95.694,95.759,95.694,95.749,121200000.0
2009-06-18 02:16:00,95.747,95.756,95.712,95.73,121200000.0
2009-06-18 02:17:00,95.729,95.729,95.712,95.725,121200000.0
2009-06-18 02:18:00,95.727,95.745,95.727,95.738,121200000.0
2009-06-18 02:19:00,95.737,95.747,95.731,95.736,121200000.0
2009-06-18 02:20:00,95.741,95.76,95.738,95.758,121200000.0
2009-06-18 02:21:00,95.759,95.775,95.739,95.763,121200000.0
2009-06-18 02:22:00,95.765,95.787,95.759,95.787,121200000.0
2009-06-18 02:23:00,95.792,95.801,95.769,95.792,121200000.0
2009-06-18 02:24:00,95.791,95.796,95.762,95.773,121200000.0
2009-06-18 02:25:00,95.775,95.777,95.761,95.764,121200000.0
2009-06-18 02:26:00,95.764,95.764,95.759,95.762,121200000.0
2009-06-18 02:27:00,95.761,95.761,95.677,95.694,121200000.0
2009-06-18 02:28:00,95.693,95.702,95.683,95.7,121200000.0
2009-06-18 02:29:00,95.698,95.726,95.698,95.721,121200000.0
2009-06-18 02:30:00,95.719,95.743,95.718,95.736,121200000.0
2009-06-18 02:31:00,95.734,95.735,95.7,95.706,121200000.0
2009-06-18 02:32:00,95.708,95.729,95.706,95.729,121200000.0
2009-06-18 02:33:00,95.728,95.738,95.715,95.73,121200000.0
2009-06-18 02:34:00,95.731,95.753,95.73,95.753,121200000.0
2009-06-18 02:35:00,95.752,95.758,95.725,95.728,121200000.0
2009-06-18 02:36:00,95.725,95.736,95.72,95.736,121200000.0
2009-06-18 02:37:00,95.736,95.747,95.731,95.733,121200000.0
2009-06-18 02:38:00,95.73,95.74,95.722,95.738,121200000.0
2009-06-18 02:39:00,95.74,95.744,95.736,95.736,121200000.0
2009-06-18 02:40:00,95.734,95.734,95.712,95.723,121200000.0
2009-06-18 02:41:00,95.72,95.731,95.717,95.728,121200000.0
2009-06-18 02:42:00,95.729,95.752,95.729,95.742,121200000.0
2009-06-18 02:43:00,95.742,95.792,95.741,95.783,121200000.0
2009-06-18 02:44:00,95.781,95.784,95.778,95.781,121200000.0
2009-06-18 02:45:00,95.78,95.788,95.779,95.788,121200000.0
2009-06-18 02:46:00,95.786,95.788,95.777,95.777,121200000.0
2009-06-18 02:47:00,95.78,95.783,95.771,95.771,121200000.0
2009-06-18 02:48:00,95.77,95.77,95.749,95.759,121200000.0
2009-06-18 02:49:00,95.759,95.763,95.757,95.76,121200000.0
2009-06-18 02:50:00,95.759,95.774,95.757,95.763,121200000.0
2009-06-18 02:51:00,95.763,95.763,95.735,95.738,121200000.0
2009-06-18 02:52:00,95.74,95.763,95.736,95.739,121200000.0
2009-06-18 02:53:00,95.74,95.743,95.664,95.681,121200000.0
2009-06-18 02:54:00,95.679,95.704,95.668,95.704,121200000.0
2009-06-18 02:55:00,95.705,95.734,95.703,95.731,121200000.0
2009-06-18 02:56:00,95.733,95.751,95.711,95.722,121200000.0
2009-06-18 02:57:00,95.724,95.748,95.721,95.748,121200000.0
2009-06-18 02:58:00,95.748,95.752,95.722,95.722,121200000.0
2009-06-18 02:59:00,95.719,95.727,95.684,95.716,121200000.0
2009-06-18 03:00:00,95.717,95.723,95.716,95.718,121200000.0
2009-06-18 03:01:00,95.721,95.73,95.715,95.727,121200000.0
2009-06-18 03:02:00,95.726,95.763,95.722,95.743,121200000.0
2009-06-18 03:03:00,95.748,95.748,95.735,95.735,121200000.0
2009-06-18 03:04:00,95.741,95.787,95.741,95.787,121200000.0
2009-06-18 03:05:00,95.794,95.828,95.789,95.828,121200000.0
2009-06-18 03:06:00,95.828,95.851,95.825,95.845,121200000.0
2009-06-18 03:07:00,95.845,95.856,95.837,95.843,121200000.0
2009-06-18 03:08:00,95.844,95.846,95.83,95.83,121200000.0
2009-06-18 03:09:00,95.833,95.842,95.811,95.837,121200000.0
2009-06-18 03:10:00,95.834,95.876,95.828,95.875,121200000.0
2009-06-18 03:11:00,95.878,95.888,95.86,95.86,121200000.0
2009-06-18 03:12:00,95.857,95.866,95.855,95.86,121200000.0
2009-06-18 03:13:00,95.861,95.872,95.847,95.869,121200000.0
2009-06-18 03:14:00,95.868,95.894,95.868,95.894,121200000.0
2009-06-18 03:15:00,95.894,95.918,95.89,95.908,121200000.0
2009-06-18 03:16:00,95.905,95.905,95.888,95.895,121200000.0
2009-06-18 03:17:00,95.896,95.9,95.855,95.855,121200000.0
2009-06-18 03:18:00,95.854,95.864,95.818,95.838,121200000.0
2009-06-18 03:19:00,95.841,95.845,95.815,95.822,121200000.0
2009-06-18 03:20:00,95.817,95.82,95.761,95.784,121200000.0
2009-06-18 03:21:00,95.787,95.808,95.775,95.777,121200000.0
2009-06-18 03:22:00,95.779,95.779,95.747,95.748,121200000.0
2009-06-18 03:23:00,95.749,95.756,95.736,95.738,121200000.0
2009-06-18 03:24:00,95.736,95.764,95.736,95.764,121200000.0
2009-06-18 03:25:00,95.767,95.771,95.759,95.76,121200000.0
2009-06-18 03:26:00,95.761,95.767,95.755,95.761,121200000.0
2009-06-18 03:27:00,95.764,95.773,95.763,95.763,121200000.0
2009-06-18 03:28:00,95.762,95.771,95.761,95.765,121200000.0
2009-06-18 03:29:00,95.765,95.765,95.726,95.727,121200000.0
2009-06-18 03:30:00,95.728,95.739,95.721,95.73,121200000.0
2009-06-18 03:31:00,95.731,95.759,95.731,95.759,121200000.0
2009-06-18 03:32:00,95.759,95.762,95.754,95.756,121200000.0
2009-06-18 03:33:00,95.754,95.754,95.739,95.745,121200000.0
2009-06-18 03:34:00,95.747,95.754,95.701,95.703,121200000.0
2009-06-18 03:35:00,95.707,95.707,95.652,95.658,121200000.0
2009-06-18 03:36:00,95.655,95.674,95.649,95.67,121200000.0
2009-06-18 03:37:00,95.669,95.676,95.648,95.651,121200000.0
2009-06-18 03:38:00,95.651,95.651,95.629,95.644,121200000.0
2009-06-18 03:39:00,95.644,95.675,95.636,95.675,121200000.0
2009-06-18 03:40:00,95.675,95.691,95.66,95.66,121200000.0
2009-06-18 03:41:00,95.662,95.67,95.66,95.663,121200000.0
2009-06-18 03:42:00,95.661,95.668,95.661,95.666,121200000.0
2009-06-18 03:43:00,95.672,95.69,95.658,95.685,121200000.0
2009-06-18 03:44:00,95.685,95.72,95.681,95.715,121200000.0
2009-06-18 03:45:00,95.711,95.711,95.671,95.683,121200000.0
2009-06-18 03:46:00,95.684,95.706,95.682,95.691,121200000.0
2009-06-18 03:47:00,95.691,95.699,95.688,95.699,121200000.0
2009-06-18 03:48:00,95.701,95.701,95.669,95.669,121200000.0
2009-06-18 03:49:00,95.67,95.679,95.67,95.675,121200000.0
2009-06-18 03:50:00,95.676,95.682,95.672,95.681,121200000.0
2009-06-18 03:51:00,95.684,95.685,95.675,95.682,121200000.0
2009-06-18 03:52:00,95.683,95.69,95.677,95.677,121200000.0
2009-06-18 03:53:00,95.673,95.686,95.67,95.678,121200000.0
2009-06-18 03:54:00,95.683,95.696,95.673,95.684,121200000.0
2009-06-18 03:55:00,95.686,95.691,95.679,95.685,121200000.0
2009-06-18 03:56:00,95.687,95.706,95.684,95.702,121200000.0
2009-06-18 03:57:00,95.7,95.702,95.673,95.674,121200000.0
2009-06-18 03:58:00,95.677,95.679,95.671,95.674,121200000.0
2009-06-18 03:59:00,95.676,95.698,95.673,95.693,121200000.0
2009-06-18 04:00:00,95.691,95.697,95.688,95.691,121200000.0
2009-06-18 04:01:00,95.694,95.694,95.676,95.679,121200000.0
2009-06-18 04:02:00,95.675,95.675,95.657,95.659,121200000.0
2009-06-18 04:03:00,95.662,95.674,95.661,95.674,121200000.0
2009-06-18 04:04:00,95.675,95.694,95.675,95.687,121200000.0
2009-06-18 04:05:00,95.69,95.723,95.688,95.7,121200000.0
2009-06-18 04:06:00,95.703,95.724,95.696,95.72,121200000.0
2009-06-18 04:07:00,95.717,95.718,95.692,95.718,121200000.0
2009-06-18 04:08:00,95.716,95.716,95.678,95.684,121200000.0
2009-06-18 04:09:00,95.686,95.692,95.677,95.692,121200000.0
2009-06-18 04:10:00,95.689,95.689,95.667,95.678,121200000.0
2009-06-18 04:11:00,95.68,95.706,95.68,95.693,121200000.0
2009-06-18 04:12:00,95.691,95.694,95.686,95.69,121200000.0
2009-06-18 04:13:00,95.694,95.694,95.682,95.688,121200000.0
2009-06-18 04:14:00,95.686,95.706,95.684,95.706,121200000.0
2009-06-18 04:15:00,95.706,95.733,95.705,95.733,121200000.0
2009-06-18 04:16:00,95.729,95.733,95.708,95.713,121200000.0
2009-06-18 04:17:00,95.712,95.714,95.701,95.705,121200000.0
2009-06-18 04:18:00,95.714,95.714,95.705,95.711,121200000.0
2009-06-18 04:19:00,95.713,95.732,95.707,95.728,121200000.0
2009-06-18 04:20:00,95.727,95.732,95.726,95.73,121200000.0
2009-06-18 04:21:00,95.732,95.736,95.728,95.736,121200000.0
2009-06-18 04:22:00,95.734,95.736,95.727,95.73,121200000.0
2009-06-18 04:23:00,95.731,95.751,95.731,95.743,121200000.0
2009-06-18 04:24:00,95.744,95.746,95.736,95.74,121200000.0
2009-06-18 04:25:00,95.74,95.74,95.731,95.737,121200000.0
2009-06-18 04:26:00,95.736,95.738,95.719,95.735,121200000.0
2009-06-18 04:27:00,95.74,95.74,95.733,95.733,121200000.0
2009-06-18 04:28:00,95.734,95.751,95.73,95.751,121200000.0
2009-06-18 04:29:00,95.753,95.755,95.747,95.747,121200000.0
2009-06-18 04:30:00,95.748,95.757,95.748,95.757,121200000.0
2009-06-18 04:31:00,95.757,95.765,95.751,95.751,121200000.0
2009-06-18 04:32:00,95.751,95.752,95.747,95.749,121200000.0
2009-06-18 04:33:00,95.75,95.758,95.75,95.758,121200000.0
2009-06-18 04:34:00,95.756,95.76,95.74,95.741,121200000.0
2009-06-18 04:35:00,95.739,95.745,95.734,95.734,121200000.0
2009-06-18 04:36:00,95.735,95.737,95.729,95.729,121200000.0
2009-06-18 04:37:00,95.73,95.738,95.729,95.734,121200000.0
2009-06-18 04:38:00,95.733,95.742,95.726,95.739,121200000.0
2009-06-18 04:39:00,95.737,95.737,95.728,95.728,121200000.0
2009-06-18 04:40:00,95.726,95.726,95.718,95.723,121200000.0
2009-06-18 04:41:00,95.729,95.753,95.729,95.753,121200000.0
2009-06-18 04:42:00,95.752,95.752,95.738,95.738,121200000.0
2009-06-18 04:43:00,95.743,95.753,95.742,95.751,121200000.0
2009-06-18 04:44:00,95.751,95.751,95.747,95.749,121200000.0
2009-06-18 04:45:00,95.747,95.775,95.747,95.771,121200000.0
2009-06-18 04:46:00,95.771,95.771,95.764,95.766,121200000.0
2009-06-18 04:47:00,95.769,95.778,95.763,95.771,121200000.0
2009-06-18 04:48:00,95.767,95.774,95.752,95.774,121200000.0
2009-06-18 04:49:00,95.775,95.776,95.757,95.757,121200000.0
2009-06-18 04:50:00,95.758,95.759,95.754,95.755,121200000.0
2009-06-18 04:51:00,95.754,95.764,95.749,95.758,121200000.0
2009-06-18 04:52:00,95.762,95.771,95.762,95.771,121200000.0
2009-06-18 04:53:00,95.766,95.769,95.762,95.762,121200000.0
2009-06-18 04:54:00,95.76,95.766,95.759,95.762,121200000.0
2009-06-18 04:55:00,95.765,95.766,95.756,95.764,121200000.0
2009-06-18 04:56:00,95.763,95.767,95.758,95.767,121200000.0
2009-06-18 04:57:00,95.766,95.767,95.757,95.767,121200000.0
2009-06-18 04:58:00,95.766,95.774,95.757,95.762,121200000.0
2009-06-18 04:59:00,95.758,95.758,95.748,95.748,121200000.0
2009-06-18 05:00:00,95.747,95.759,95.747,95.751,121200000.0
2009-06-18 05:01:00,95.752,95.752,95.748,95.748,121200000.0
2009-06-18 05:02:00,95.75,95.752,95.738,95.74,121200000.0
2009-06-18 05:03:00,95.74,95.766,95.74,95.763,121200000.0
2009-06-18 05:04:00,95.762,95.773,95.747,95.773,121200000.0
2009-06-18 05:05:00,95.772,95.775,95.764,95.772,121200000.0
2009-06-18 05:06:00,95.77,95.841,95.769,95.802,121200000.0
2009-06-18 05:07:00,95.804,95.827,95.797,95.802,121200000.0
2009-06-18 05:08:00,95.801,95.803,95.794,95.794,121200000.0
2009-06-18 05:09:00,95.792,95.801,95.79,95.792,121200000.0
2009-06-18 05:10:00,95.792,95.846,95.792,95.846,121200000.0
2009-06-18 05:11:00,95.846,95.9,95.828,95.884,121200000.0
2009-06-18 05:12:00,95.886,95.893,95.853,95.853,121200000.0
2009-06-18 05:13:00,95.85,95.85,95.813,95.816,121200000.0
2009-06-18 05:14:00,95.818,95.828,95.808,95.812,121200000.0
2009-06-18 05:15:00,95.811,95.824,95.806,95.818,121200000.0
2009-06-18 05:16:00,95.822,95.827,95.817,95.819,121200000.0
2009-06-18 05:17:00,95.82,95.849,95.817,95.841,121200000.0
2009-06-18 05:18:00,95.841,95.847,95.83,95.839,121200000.0
2009-06-18 05:19:00,95.838,95.846,95.835,95.84,121200000.0
2009-06-18 05:20:00,95.838,95.838,95.803,95.803,121200000.0
2009-06-18 05:21:00,95.802,95.802,95.781,95.781,121200000.0
2009-06-18 05:22:00,95.779,95.807,95.777,95.804,121200000.0
2009-06-18 05:23:00,95.804,95.827,95.802,95.812,121200000.0
2009-06-18 05:24:00,95.81,95.813,95.786,95.791,121200000.0
2009-06-18 05:25:00,95.791,95.792,95.785,95.787,121200000.0
2009-06-18 05:26:00,95.789,95.812,95.778,95.809,121200000.0
2009-06-18 05:27:00,95.806,95.824,95.806,95.824,121200000.0
2009-06-18 05:28:00,95.827,95.832,95.807,95.827,121200000.0
2009-06-18 05:29:00,95.825,95.825,95.782,95.782,121200000.0
2009-06-18 05:30:00,95.78,95.791,95.769,95.769,121200000.0
2009-06-18 05:31:00,95.771,95.784,95.757,95.758,121200000.0
2009-06-18 05:32:00,95.759,95.798,95.755,95.791,121200000.0
2009-06-18 05:33:00,95.791,95.801,95.786,95.787,121200000.0
2009-06-18 05:34:00,95.787,95.792,95.787,95.791,121200000.0
2009-06-18 05:35:00,95.79,95.815,95.788,95.813,121200000.0
2009-06-18 05:36:00,95.815,95.815,95.8,95.807,121200000.0
2009-06-18 05:37:00,95.81,95.824,95.789,95.79,121200000.0
2009-06-18 05:38:00,95.788,95.798,95.78,95.796,121200000.0
2009-06-18 05:39:00,95.798,95.803,95.793,95.797,121200000.0
2009-06-18 05:40:00,95.795,95.802,95.794,95.798,121200000.0
2009-06-18 05:41:00,95.797,95.797,95.788,95.791,121200000.0
2009-06-18 05:42:00,95.793,95.798,95.791,95.798,121200000.0
2009-06-18 05:43:00,95.794,95.796,95.763,95.767,121200000.0
2009-06-18 05:44:00,95.768,95.768,95.752,95.754,121200000.0
2009-06-18 05:45:00,95.754,95.759,95.754,95.754,121200000.0
2009-06-18 05:46:00,95.751,95.757,95.75,95.757,121200000.0
2009-06-18 05:47:00,95.756,95.76,95.736,95.748,121200000.0
2009-06-18 05:48:00,95.745,95.749,95.728,95.732,121200000.0
2009-06-18 05:49:00,95.732,95.752,95.732,95.752,121200000.0
2009-06-18 05:50:00,95.75,95.758,95.748,95.758,121200000.0
2009-06-18 05:51:00,95.758,95.758,95.738,95.738,121200000.0
2009-06-18 05:52:00,95.738,95.74,95.731,95.736,121200000.0
2009-06-18 05:53:00,95.735,95.739,95.733,95.735,121200000.0
2009-06-18 05:54:00,95.734,95.754,95.729,95.75,121200000.0
2009-06-18 05:56:00,95.758,95.758,95.734,95.734,121200000.0
2009-06-18 05:57:00,95.733,95.758,95.733,95.753,121200000.0
2009-06-18 05:58:00,95.751,95.775,95.751,95.767,121200000.0
2009-06-18 05:59:00,95.765,95.775,95.765,95.771,121200000.0
2009-06-18 06:00:00,95.772,95.805,95.772,95.801,121200000.0
2009-06-18 06:01:00,95.802,95.815,95.786,95.808,121200000.0
2009-06-18 06:02:00,95.803,95.803,95.768,95.768,121200000.0
2009-06-18 06:03:00,95.763,95.804,95.758,95.8,121200000.0
2009-06-18 06:04:00,95.805,95.81,95.805,95.807,121200000.0
2009-06-18 06:05:00,95.806,95.808,95.798,95.808,121200000.0
2009-06-18 06:06:00,95.805,95.825,95.802,95.81,121200000.0
2009-06-18 06:07:00,95.808,95.809,95.802,95.802,121200000.0
2009-06-18 06:08:00,95.801,95.801,95.766,95.779,121200000.0
2009-06-18 06:09:00,95.781,95.787,95.779,95.785,121200000.0
2009-06-18 06:10:00,95.782,95.782,95.768,95.771,121200000.0
2009-06-18 06:11:00,95.771,95.776,95.771,95.773,121200000.0
2009-06-18 06:12:00,95.767,95.778,95.763,95.778,121200000.0
2009-06-18 06:13:00,95.775,95.775,95.753,95.754,121200000.0
2009-06-18 06:14:00,95.748,95.755,95.747,95.755,121200000.0
2009-06-18 06:15:00,95.754,95.757,95.747,95.747,121200000.0
2009-06-18 06:16:00,95.751,95.764,95.747,95.753,121200000.0
2009-06-18 06:17:00,95.753,95.758,95.753,95.758,121200000.0
2009-06-18 06:18:00,95.756,95.766,95.756,95.758,121200000.0
2009-06-18 06:19:00,95.754,95.758,95.747,95.747,121200000.0
2009-06-18 06:20:00,95.75,95.754,95.746,95.748,121200000.0
2009-06-18 06:21:00,95.753,95.763,95.743,95.749,121200000.0
2009-06-18 06:22:00,95.748,95.749,95.728,95.733,121200000.0
2009-06-18 06:23:00,95.734,95.738,95.723,95.733,121200000.0
2009-06-18 06:24:00,95.734,95.737,95.719,95.724,121200000.0
2009-06-18 06:25:00,95.718,95.725,95.709,95.724,121200000.0
2009-06-18 06:26:00,95.725,95.725,95.717,95.717,121200000.0
2009-06-18 06:27:00,95.718,95.746,95.718,95.743,121200000.0
2009-06-18 06:28:00,95.741,95.741,95.73,95.731,121200000.0
2009-06-18 06:29:00,95.73,95.741,95.729,95.733,121200000.0
2009-06-18 06:30:00,95.737,95.737,95.734,95.736,121200000.0
2009-06-18 06:31:00,95.737,95.744,95.737,95.737,121200000.0
2009-06-18 06:32:00,95.734,95.734,95.733,95.733,121200000.0
2009-06-18 06:33:00,95.738,95.738,95.72,95.727,121200000.0
2009-06-18 06:34:00,95.725,95.739,95.722,95.731,121200000.0
2009-06-18 06:35:00,95.733,95.736,95.727,95.728,121200000.0
2009-06-18 06:36:00,95.733,95.742,95.733,95.742,121200000.0
2009-06-18 06:37:00,95.749,95.752,95.737,95.741,121200000.0
2009-06-18 06:38:00,95.742,95.743,95.727,95.734,121200000.0
2009-06-18 06:39:00,95.73,95.732,95.727,95.729,121200000.0
2009-06-18 06:40:00,95.727,95.732,95.727,95.731,121200000.0
2009-06-18 06:41:00,95.729,95.736,95.714,95.736,121200000.0
2009-06-18 06:42:00,95.734,95.736,95.727,95.735,121200000.0
2009-06-18 06:43:00,95.732,95.74,95.727,95.74,121200000.0
2009-06-18 06:44:00,95.735,95.747,95.735,95.742,121200000.0
2009-06-18 06:45:00,95.743,95.756,95.743,95.753,121200000.0
2009-06-18 06:46:00,95.756,95.758,95.745,95.752,121200000.0
2009-06-18 06:47:00,95.753,95.753,95.727,95.739,121200000.0
2009-06-18 06:48:00,95.737,95.756,95.737,95.74,121200000.0
2009-06-18 06:49:00,95.738,95.748,95.733,95.738,121200000.0
2009-06-18 06:50:00,95.74,95.75,95.728,95.74,121200000.0
2009-06-18 06:51:00,95.737,95.754,95.734,95.738,121200000.0
2009-06-18 06:52:00,95.739,95.748,95.737,95.746,121200000.0
2009-06-18 06:53:00,95.744,95.751,95.744,95.748,121200000.0
2009-06-18 06:54:00,95.747,95.762,95.746,95.762,121200000.0
2009-06-18 06:55:00,95.767,95.771,95.757,95.767,121200000.0
2009-06-18 06:56:00,95.769,95.771,95.747,95.761,121200000.0
2009-06-18 06:57:00,95.759,95.765,95.755,95.761,121200000.0
2009-06-18 06:58:00,95.762,95.767,95.737,95.753,121200000.0
2009-06-18 06:59:00,95.752,95.753,95.718,95.721,121200000.0
2009-06-18 07:00:00,95.718,95.737,95.717,95.723,121200000.0
2009-06-18 07:01:00,95.725,95.725,95.701,95.722,121200000.0
2009-06-18 07:02:00,95.718,95.724,95.708,95.709,121200000.0
2009-06-18 07:03:00,95.713,95.733,95.708,95.725,121200000.0
2009-06-18 07:04:00,95.722,95.723,95.717,95.722,121200000.0
2009-06-18 07:05:00,95.721,95.731,95.717,95.722,121200000.0
2009-06-18 07:06:00,95.723,95.726,95.71,95.721,121200000.0
2009-06-18 07:07:00,95.72,95.723,95.717,95.717,121200000.0
2009-06-18 07:08:00,95.72,95.737,95.72,95.735,121200000.0
2009-06-18 07:09:00,95.733,95.745,95.73,95.745,121200000.0
2009-06-18 07:10:00,95.749,95.758,95.747,95.748,121200000.0
2009-06-18 07:11:00,95.747,95.747,95.728,95.728,121200000.0
2009-06-18 07:12:00,95.729,95.738,95.724,95.724,121200000.0
2009-06-18 07:13:00,95.725,95.731,95.723,95.727,121200000.0
2009-06-18 07:14:00,95.72,95.732,95.72,95.727,121200000.0
2009-06-18 07:15:00,95.73,95.736,95.726,95.732,121200000.0
2009-06-18 07:16:00,95.732,95.736,95.728,95.733,121200000.0
2009-06-18 07:17:00,95.731,95.735,95.728,95.73,121200000.0
2009-06-18 07:18:00,95.733,95.74,95.729,95.73,121200000.0
2009-06-18 07:19:00,95.731,95.734,95.724,95.728,121200000.0
2009-06-18 07:20:00,95.734,95.736,95.728,95.731,121200000.0
2009-06-18 07:21:00,95.727,95.744,95.724,95.744,121200000.0
2009-06-18 07:22:00,95.744,95.744,95.738,95.739,121200000.0
2009-06-18 07:23:00,95.737,95.748,95.737,95.744,121200000.0
2009-06-18 07:24:00,95.743,95.748,95.735,95.739,121200000.0
2009-06-18 07:25:00,95.742,95.747,95.739,95.745,121200000.0
2009-06-18 07:26:00,95.745,95.749,95.728,95.728,121200000.0
2009-06-18 07:27:00,95.727,95.729,95.724,95.724,121200000.0
2009-06-18 07:28:00,95.727,95.733,95.724,95.73,121200000.0
2009-06-18 07:29:00,95.729,95.737,95.719,95.729,121200000.0
2009-06-18 07:30:00,95.731,95.746,95.729,95.737,121200000.0
2009-06-18 07:31:00,95.735,95.738,95.733,95.733,121200000.0
2009-06-18 07:32:00,95.734,95.746,95.728,95.745,121200000.0
2009-06-18 07:33:00,95.744,95.752,95.738,95.752,121200000.0
2009-06-18 07:34:00,95.754,95.758,95.748,95.754,121200000.0
2009-06-18 07:35:00,95.749,95.761,95.747,95.761,121200000.0
2009-06-18 07:36:00,95.762,95.778,95.75,95.767,121200000.0
2009-06-18 07:37:00,95.769,95.779,95.769,95.774,121200000.0
2009-06-18 07:38:00,95.774,95.791,95.773,95.781,121200000.0
2009-06-18 07:39:00,95.78,95.826,95.779,95.826,121200000.0
2009-06-18 07:40:00,95.823,95.859,95.821,95.845,121200000.0
2009-06-18 07:41:00,95.843,95.856,95.837,95.837,121200000.0
2009-06-18 07:42:00,95.832,95.867,95.811,95.863,121200000.0
2009-06-18 07:43:00,95.861,95.874,95.843,95.866,121200000.0
2009-06-18 07:44:00,95.867,95.876,95.866,95.869,121200000.0
2009-06-18 07:45:00,95.87,95.877,95.869,95.875,121200000.0
2009-06-18 07:46:00,95.872,95.875,95.828,95.836,121200000.0
2009-06-18 07:47:00,95.837,95.84,95.824,95.825,121200000.0
2009-06-18 07:48:00,95.827,95.84,95.825,95.828,121200000.0
2009-06-18 07:49:00,95.827,95.83,95.788,95.79,121200000.0
2009-06-18 07:50:00,95.79,95.825,95.788,95.815,121200000.0
2009-06-18 07:51:00,95.813,95.826,95.803,95.824,121200000.0
2009-06-18 07:52:00,95.823,95.826,95.796,95.801,121200000.0
2009-06-18 07:53:00,95.8,95.814,95.796,95.814,121200000.0
2009-06-18 07:54:00,95.814,95.821,95.808,95.817,121200000.0
2009-06-18 07:55:00,95.82,95.848,95.819,95.842,121200000.0
2009-06-18 07:56:00,95.843,95.856,95.841,95.856,121200000.0
2009-06-18 07:57:00,95.853,95.869,95.849,95.864,121200000.0
2009-06-18 07:58:00,95.866,95.867,95.853,95.866,121200000.0
2009-06-18 07:59:00,95.867,95.877,95.864,95.877,121200000.0
2009-06-18 08:00:00,95.874,95.876,95.84,95.843,121200000.0
2009-06-18 08:01:00,95.845,95.846,95.836,95.836,121200000.0
2009-06-18 08:02:00,95.837,95.868,95.836,95.867,121200000.0
2009-06-18 08:03:00,95.866,95.866,95.837,95.838,121200000.0
2009-06-18 08:04:00,95.837,95.842,95.819,95.82,121200000.0
2009-06-18 08:05:00,95.819,95.826,95.811,95.816,121200000.0
2009-06-18 08:06:00,95.818,95.836,95.817,95.825,121200000.0
2009-06-18 08:07:00,95.827,95.843,95.818,95.832,121200000.0
2009-06-18 08:08:00,95.831,95.837,95.811,95.811,121200000.0
2009-06-18 08:09:00,95.814,95.815,95.775,95.795,121200000.0
2009-06-18 08:10:00,95.793,95.796,95.753,95.765,121200000.0
2009-06-18 08:11:00,95.764,95.788,95.763,95.782,121200000.0
2009-06-18 08:12:00,95.783,95.784,95.767,95.768,121200000.0
2009-06-18 08:13:00,95.767,95.782,95.765,95.766,121200000.0
2009-06-18 08:14:00,95.761,95.767,95.757,95.759,121200000.0
2009-06-18 08:15:00,95.762,95.763,95.736,95.756,121200000.0
2009-06-18 08:16:00,95.76,95.806,95.758,95.806,121200000.0
2009-06-18 08:17:00,95.805,95.816,95.781,95.796,121200000.0
2009-06-18 08:18:00,95.796,95.8,95.779,95.789,121200000.0
2009-06-18 08:19:00,95.791,95.793,95.77,95.78,121200000.0
2009-06-18 08:20:00,95.778,95.789,95.778,95.789,121200000.0
2009-06-18 08:21:00,95.793,95.803,95.784,95.787,121200000.0
2009-06-18 08:22:00,95.788,95.797,95.785,95.797,121200000.0
2009-06-18 08:23:00,95.798,95.833,95.798,95.804,121200000.0
2009-06-18 08:24:00,95.803,95.852,95.801,95.846,121200000.0
2009-06-18 08:25:00,95.845,95.868,95.832,95.845,121200000.0
2009-06-18 08:26:00,95.846,95.869,95.831,95.831,121200000.0
2009-06-18 08:27:00,95.83,95.843,95.83,95.843,121200000.0
2009-06-18 08:28:00,95.842,95.854,95.835,95.837,121200000.0
2009-06-18 08:29:00,95.838,95.843,95.82,95.84,121200000.0
2009-06-18 08:30:00,95.839,95.839,95.81,95.817,121200000.0
2009-06-18 08:31:00,95.818,95.818,95.807,95.818,121200000.0
2009-06-18 08:32:00,95.819,95.82,95.81,95.815,121200000.0
2009-06-18 08:33:00,95.815,95.823,95.813,95.813,121200000.0
2009-06-18 08:34:00,95.812,95.812,95.8,95.812,121200000.0
2009-06-18 08:35:00,95.811,95.814,95.799,95.811,121200000.0
2009-06-18 08:36:00,95.813,95.817,95.801,95.803,121200000.0
2009-06-18 08:37:00,95.805,95.827,95.801,95.801,121200000.0
2009-06-18 08:38:00,95.801,95.822,95.801,95.822,121200000.0
2009-06-18 08:39:00,95.82,95.836,95.82,95.835,121200000.0
2009-06-18 08:40:00,95.836,95.856,95.836,95.848,121200000.0
2009-06-18 08:41:00,95.849,95.849,95.822,95.827,121200000.0
2009-06-18 08:42:00,95.829,95.851,95.812,95.842,121200000.0
2009-06-18 08:43:00,95.841,95.852,95.836,95.849,121200000.0
2009-06-18 08:44:00,95.849,95.854,95.838,95.85,121200000.0
2009-06-18 08:45:00,95.847,95.878,95.847,95.875,121200000.0
2009-06-18 08:46:00,95.875,95.927,95.875,95.927,121200000.0
2009-06-18 08:47:00,95.926,95.934,95.91,95.925,121200000.0
2009-06-18 08:48:00,95.925,95.949,95.917,95.946,121200000.0
2009-06-18 08:49:00,95.945,95.948,95.926,95.939,121200000.0
2009-06-18 08:50:00,95.938,95.955,95.928,95.954,121200000.0
2009-06-18 08:51:00,95.955,95.959,95.914,95.92,121200000.0
2009-06-18 08:52:00,95.918,95.918,95.884,95.897,121200000.0
2009-06-18 08:53:00,95.897,95.906,95.897,95.898,121200000.0
2009-06-18 08:54:00,95.899,95.907,95.895,95.902,121200000.0
2009-06-18 08:55:00,95.903,95.935,95.903,95.928,121200000.0
2009-06-18 08:56:00,95.927,95.939,95.919,95.932,121200000.0
2009-06-18 08:57:00,95.936,95.958,95.931,95.955,121200000.0
2009-06-18 08:58:00,95.951,95.975,95.939,95.948,121200000.0
2009-06-18 08:59:00,95.949,95.97,95.94,95.964,121200000.0
2009-06-18 09:00:00,95.965,95.976,95.958,95.968,121200000.0
2009-06-18 09:01:00,95.971,95.998,95.966,95.987,121200000.0
2009-06-18 09:02:00,95.986,95.991,95.968,95.988,121200000.0
2009-06-18 09:03:00,95.986,96.019,95.97,96.019,121200000.0
2009-06-18 09:04:00,96.021,96.079,96.018,96.058,121200000.0
2009-06-18 09:05:00,96.053,96.057,96.01,96.011,121200000.0
2009-06-18 09:06:00,96.011,96.011,95.967,95.982,121200000.0
2009-06-18 09:07:00,95.98,96.01,95.978,96.009,121200000.0
2009-06-18 09:08:00,96.01,96.028,96.009,96.013,121200000.0
2009-06-18 09:09:00,96.016,96.022,95.985,96.015,121200000.0
2009-06-18 09:10:00,96.014,96.019,96.008,96.014,121200000.0
2009-06-18 09:11:00,96.015,96.026,96.009,96.012,121200000.0
2009-06-18 09:12:00,96.014,96.025,95.997,95.998,121200000.0
2009-06-18 09:13:00,96.0,96.022,95.999,96.019,121200000.0
2009-06-18 09:14:00,96.016,96.051,96.016,96.032,121200000.0
2009-06-18 09:15:00,96.035,96.037,96.014,96.024,121200000.0
2009-06-18 09:16:00,96.027,96.035,96.015,96.029,121200000.0
2009-06-18 09:17:00,96.029,96.073,96.025,96.066,121200000.0
2009-06-18 09:18:00,96.066,96.069,96.055,96.056,121200000.0
2009-06-18 09:19:00,96.057,96.075,96.016,96.034,121200000.0
2009-06-18 09:20:00,96.034,96.04,96.017,96.022,121200000.0
2009-06-18 09:21:00,96.021,96.022,95.966,95.969,121200000.0
2009-06-18 09:22:00,95.968,96.007,95.968,95.988,121200000.0
2009-06-18 09:23:00,95.991,95.995,95.958,95.988,121200000.0
2009-06-18 09:24:00,95.986,95.997,95.982,95.991,121200000.0
2009-06-18 09:25:00,95.988,95.993,95.968,95.975,121200000.0
2009-06-18 09:26:00,95.975,95.975,95.943,95.948,121200000.0
2009-06-18 09:27:00,95.949,95.976,95.935,95.942,121200000.0
2009-06-18 09:28:00,95.94,95.942,95.915,95.931,121200000.0
2009-06-18 09:29:00,95.93,95.935,95.906,95.909,121200000.0
2009-06-18 09:30:00,95.907,95.911,95.858,95.864,121200000.0
2009-06-18 09:31:00,95.867,95.928,95.864,95.902,121200000.0
2009-06-18 09:32:00,95.9,95.917,95.877,95.903,121200000.0
2009-06-18 09:33:00,95.9,95.93,95.895,95.916,121200000.0
2009-06-18 09:34:00,95.916,95.92,95.872,95.878,121200000.0
2009-06-18 09:35:00,95.876,95.893,95.79,95.835,121200000.0
2009-06-18 09:36:00,95.833,95.858,95.805,95.844,121200000.0
2009-06-18 09:37:00,95.845,95.866,95.84,95.847,121200000.0
2009-06-18 09:38:00,95.846,95.866,95.839,95.862,121200000.0
2009-06-18 09:39:00,95.863,95.9,95.853,95.883,121200000.0
2009-06-18 09:40:00,95.884,95.892,95.876,95.892,121200000.0
2009-06-18 09:41:00,95.893,95.893,95.88,95.884,121200000.0
2009-06-18 09:42:00,95.882,95.884,95.86,95.862,121200000.0
2009-06-18 09:43:00,95.857,95.857,95.809,95.816,121200000.0
2009-06-18 09:44:00,95.817,95.825,95.807,95.812,121200000.0
2009-06-18 09:45:00,95.817,95.839,95.783,95.788,121200000.0
2009-06-18 09:46:00,95.793,95.795,95.76,95.761,121200000.0
2009-06-18 09:47:00,95.762,95.78,95.726,95.767,121200000.0
2009-06-18 09:48:00,95.762,95.77,95.751,95.77,121200000.0
2009-06-18 09:49:00,95.769,95.785,95.764,95.774,121200000.0
2009-06-18 09:50:00,95.776,95.808,95.759,95.796,121200000.0
2009-06-18 09:51:00,95.801,95.826,95.796,95.818,121200000.0
2009-06-18 09:52:00,95.817,95.819,95.792,95.8,121200000.0
2009-06-18 09:53:00,95.798,95.816,95.789,95.805,121200000.0
2009-06-18 09:54:00,95.805,95.826,95.8,95.826,121200000.0
2009-06-18 09:55:00,95.827,95.839,95.822,95.828,121200000.0
2009-06-18 09:56:00,95.829,95.842,95.82,95.828,121200000.0
2009-06-18 09:57:00,95.827,95.847,95.826,95.837,121200000.0
2009-06-18 09:58:00,95.835,95.835,95.816,95.821,121200000.0
2009-06-18 09:59:00,95.821,95.827,95.797,95.827,121200000.0
2009-06-18 10:00:00,95.828,95.853,95.825,95.849,121200000.0
2009-06-18 10:01:00,95.845,95.866,95.837,95.839,121200000.0
2009-06-18 10:02:00,95.838,95.838,95.803,95.825,121200000.0
2009-06-18 10:03:00,95.824,95.832,95.817,95.832,121200000.0
2009-06-18 10:04:00,95.832,95.835,95.817,95.824,121200000.0
2009-06-18 10:05:00,95.824,95.848,95.821,95.834,121200000.0
2009-06-18 10:06:00,95.836,95.839,95.811,95.826,121200000.0
2009-06-18 10:07:00,95.825,95.841,95.817,95.841,121200000.0
2009-06-18 10:08:00,95.842,95.85,95.832,95.833,121200000.0
2009-06-18 10:09:00,95.836,95.837,95.828,95.828,121200000.0
2009-06-18 10:10:00,95.829,95.836,95.792,95.805,121200000.0
2009-06-18 10:11:00,95.807,95.807,95.773,95.79,121200000.0
2009-06-18 10:12:00,95.791,95.824,95.784,95.821,121200000.0
2009-06-18 10:13:00,95.819,95.825,95.806,95.806,121200000.0
2009-06-18 10:14:00,95.807,95.808,95.79,95.79,121200000.0
2009-06-18 10:15:00,95.788,95.802,95.782,95.799,121200000.0
2009-06-18 10:16:00,95.803,95.853,95.803,95.815,121200000.0
2009-06-18 10:17:00,95.817,95.817,95.792,95.794,121200000.0
2009-06-18 10:18:00,95.794,95.794,95.759,95.762,121200000.0
2009-06-18 10:19:00,95.765,95.775,95.75,95.751,121200000.0
2009-06-18 10:20:00,95.755,95.755,95.744,95.755,121200000.0
2009-06-18 10:21:00,95.752,95.753,95.74,95.748,121200000.0
2009-06-18 10:22:00,95.746,95.746,95.7,95.706,121200000.0
2009-06-18 10:23:00,95.703,95.723,95.703,95.71,121200000.0
2009-06-18 10:24:00,95.708,95.713,95.686,95.7,121200000.0
2009-06-18 10:25:00,95.698,95.73,95.696,95.717,121200000.0
2009-06-18 10:26:00,95.73,95.782,95.726,95.782,121200000.0
2009-06-18 10:27:00,95.788,95.795,95.756,95.773,121200000.0
2009-06-18 10:28:00,95.775,95.783,95.726,95.756,121200000.0
2009-06-18 10:29:00,95.766,95.768,95.735,95.745,121200000.0
2009-06-18 10:30:00,95.731,95.74,95.696,95.706,121200000.0
2009-06-18 10:31:00,95.705,95.705,95.678,95.686,121200000.0
2009-06-18 10:32:00,95.685,95.694,95.665,95.672,121200000.0
2009-06-18 10:33:00,95.658,95.669,95.621,95.658,121200000.0
2009-06-18 10:34:00,95.665,95.692,95.658,95.676,121200000.0
2009-06-18 10:35:00,95.668,95.684,95.656,95.683,121200000.0
2009-06-18 10:36:00,95.678,95.681,95.656,95.674,121200000.0
2009-06-18 10:37:00,95.672,95.706,95.671,95.703,121200000.0
2009-06-18 10:38:00,95.702,95.71,95.689,95.707,121200000.0
2009-06-18 10:39:00,95.712,95.782,95.712,95.734,121200000.0
2009-06-18 10:40:00,95.732,95.733,95.714,95.725,121200000.0
2009-06-18 10:41:00,95.724,95.756,95.723,95.727,121200000.0
2009-06-18 10:42:00,95.728,95.753,95.727,95.749,121200000.0
2009-06-18 10:43:00,95.752,95.784,95.744,95.783,121200000.0
2009-06-18 10:44:00,95.784,95.794,95.751,95.755,121200000.0
2009-06-18 10:45:00,95.754,95.77,95.736,95.757,121200000.0
2009-06-18 10:46:00,95.753,95.764,95.73,95.738,121200000.0
2009-06-18 10:47:00,95.733,95.744,95.7,95.715,121200000.0
2009-06-18 10:48:00,95.717,95.727,95.713,95.727,121200000.0
2009-06-18 10:49:00,95.727,95.743,95.707,95.708,121200000.0
2009-06-18 10:50:00,95.708,95.723,95.695,95.697,121200000.0
2009-06-18 10:51:00,95.697,95.698,95.662,95.675,121200000.0
2009-06-18 10:52:00,95.676,95.706,95.675,95.706,121200000.0
2009-06-18 10:53:00,95.707,95.721,95.707,95.719,121200000.0
2009-06-18 10:54:00,95.718,95.721,95.704,95.707,121200000.0
2009-06-18 10:55:00,95.712,95.719,95.664,95.665,121200000.0
2009-06-18 10:56:00,95.662,95.662,95.624,95.642,121200000.0
2009-06-18 10:57:00,95.642,95.669,95.635,95.647,121200000.0
2009-06-18 10:58:00,95.645,95.7,95.637,95.669,121200000.0
2009-06-18 10:59:00,95.668,95.711,95.662,95.668,121200000.0
2009-06-18 11:00:00,95.668,95.668,95.657,95.661,121200000.0
2009-06-18 11:01:00,95.662,95.717,95.662,95.703,121200000.0
2009-06-18 11:02:00,95.698,95.718,95.673,95.712,121200000.0
2009-06-18 11:03:00,95.712,95.717,95.692,95.693,121200000.0
2009-06-18 11:04:00,95.692,95.697,95.687,95.688,121200000.0
2009-06-18 11:05:00,95.689,95.692,95.684,95.687,121200000.0
2009-06-18 11:06:00,95.687,95.695,95.671,95.694,121200000.0
2009-06-18 11:07:00,95.697,95.727,95.697,95.725,121200000.0
2009-06-18 11:08:00,95.727,95.766,95.727,95.754,121200000.0
2009-06-18 11:09:00,95.759,95.766,95.754,95.76,121200000.0
2009-06-18 11:10:00,95.758,95.765,95.738,95.755,121200000.0
2009-06-18 11:11:00,95.757,95.765,95.748,95.759,121200000.0
2009-06-18 11:12:00,95.76,95.777,95.756,95.771,121200000.0
2009-06-18 11:13:00,95.77,95.777,95.761,95.777,121200000.0
2009-06-18 11:14:00,95.775,95.777,95.75,95.768,121200000.0
2009-06-18 11:15:00,95.77,95.773,95.76,95.76,121200000.0
2009-06-18 11:16:00,95.758,95.783,95.737,95.738,121200000.0
2009-06-18 11:17:00,95.737,95.75,95.717,95.744,121200000.0
2009-06-18 11:18:00,95.742,95.742,95.71,95.73,121200000.0
2009-06-18 11:19:00,95.734,95.784,95.732,95.782,121200000.0
2009-06-18 11:20:00,95.78,95.796,95.77,95.787,121200000.0
2009-06-18 11:21:00,95.788,95.788,95.774,95.782,121200000.0
2009-06-18 11:22:00,95.782,95.786,95.77,95.777,121200000.0
2009-06-18 11:23:00,95.777,95.783,95.766,95.776,121200000.0
2009-06-18 11:24:00,95.775,95.778,95.72,95.724,121200000.0
2009-06-18 11:25:00,95.725,95.736,95.696,95.703,121200000.0
2009-06-18 11:26:00,95.705,95.752,95.704,95.748,121200000.0
2009-06-18 11:27:00,95.744,95.768,95.741,95.759,121200000.0
2009-06-18 11:28:00,95.76,95.772,95.748,95.771,121200000.0
2009-06-18 11:29:00,95.773,95.793,95.773,95.775,121200000.0
2009-06-18 11:30:00,95.772,95.776,95.746,95.755,121200000.0
2009-06-18 11:31:00,95.752,95.767,95.716,95.73,121200000.0
2009-06-18 11:32:00,95.734,95.745,95.731,95.741,121200000.0
2009-06-18 11:33:00,95.739,95.741,95.73,95.739,121200000.0
2009-06-18 11:34:00,95.743,95.743,95.728,95.728,121200000.0
2009-06-18 11:35:00,95.731,95.739,95.73,95.733,121200000.0
2009-06-18 11:36:00,95.732,95.732,95.72,95.72,121200000.0
2009-06-18 11:37:00,95.72,95.723,95.718,95.721,121200000.0
2009-06-18 11:38:00,95.718,95.728,95.706,95.706,121200000.0
2009-06-18 11:39:00,95.708,95.715,95.701,95.715,121200000.0
2009-06-18 11:40:00,95.719,95.738,95.719,95.737,121200000.0
2009-06-18 11:41:00,95.738,95.741,95.728,95.734,121200000.0
2009-06-18 11:42:00,95.733,95.734,95.714,95.726,121200000.0
2009-06-18 11:43:00,95.727,95.731,95.725,95.728,121200000.0
2009-06-18 11:44:00,95.729,95.746,95.729,95.745,121200000.0
2009-06-18 11:45:00,95.74,95.743,95.737,95.74,121200000.0
2009-06-18 11:46:00,95.738,95.743,95.726,95.729,121200000.0
2009-06-18 11:47:00,95.727,95.741,95.725,95.74,121200000.0
2009-06-18 11:48:00,95.738,95.749,95.733,95.743,121200000.0
2009-06-18 11:49:00,95.743,95.755,95.741,95.75,121200000.0
2009-06-18 11:50:00,95.751,95.782,95.751,95.781,121200000.0
2009-06-18 11:51:00,95.786,95.791,95.765,95.768,121200000.0
2009-06-18 11:52:00,95.767,95.777,95.766,95.766,121200000.0
2009-06-18 11:53:00,95.768,95.775,95.764,95.775,121200000.0
2009-06-18 11:54:00,95.773,95.773,95.765,95.767,121200000.0
2009-06-18 11:55:00,95.768,95.77,95.763,95.763,121200000.0
2009-06-18 11:56:00,95.761,95.778,95.761,95.775,121200000.0
2009-06-18 11:57:00,95.77,95.775,95.767,95.775,121200000.0
2009-06-18 11:58:00,95.777,95.786,95.767,95.785,121200000.0
2009-06-18 11:59:00,95.784,95.797,95.758,95.787,121200000.0
2009-06-18 12:00:00,95.787,95.822,95.787,95.807,121200000.0
2009-06-18 12:01:00,95.808,95.816,95.802,95.808,121200000.0
2009-06-18 12:02:00,95.814,95.816,95.802,95.803,121200000.0
2009-06-18 12:03:00,95.802,95.807,95.787,95.806,121200000.0
2009-06-18 12:04:00,95.805,95.827,95.805,95.825,121200000.0
2009-06-18 12:05:00,95.825,95.825,95.816,95.821,121200000.0
2009-06-18 12:06:00,95.82,95.826,95.816,95.817,121200000.0
2009-06-18 12:07:00,95.82,95.825,95.818,95.822,121200000.0
2009-06-18 12:08:00,95.825,95.847,95.823,95.839,121200000.0
2009-06-18 12:09:00,95.841,95.86,95.834,95.841,121200000.0
2009-06-18 12:10:00,95.838,95.845,95.824,95.839,121200000.0
2009-06-18 12:11:00,95.84,95.846,95.828,95.828,121200000.0
2009-06-18 12:12:00,95.831,95.846,95.815,95.842,121200000.0
2009-06-18 12:13:00,95.843,95.877,95.842,95.87,121200000.0
2009-06-18 12:14:00,95.869,95.888,95.836,95.851,121200000.0
2009-06-18 12:15:00,95.853,95.862,95.842,95.851,121200000.0
2009-06-18 12:16:00,95.849,95.849,95.764,95.782,121200000.0
2009-06-18 12:17:00,95.783,95.808,95.78,95.808,121200000.0
2009-06-18 12:18:00,95.809,95.809,95.761,95.766,121200000.0
2009-06-18 12:19:00,95.767,95.769,95.757,95.766,121200000.0
2009-06-18 12:20:00,95.768,95.783,95.757,95.781,121200000.0
2009-06-18 12:21:00,95.781,95.785,95.767,95.767,121200000.0
2009-06-18 12:22:00,95.77,95.778,95.764,95.767,121200000.0
2009-06-18 12:23:00,95.773,95.803,95.772,95.784,121200000.0
2009-06-18 12:24:00,95.783,95.794,95.773,95.773,121200000.0
2009-06-18 12:25:00,95.774,95.775,95.762,95.764,121200000.0
2009-06-18 12:26:00,95.764,95.787,95.764,95.774,121200000.0
2009-06-18 12:27:00,95.77,95.78,95.77,95.77,121200000.0
2009-06-18 12:28:00,95.769,95.788,95.769,95.786,121200000.0
2009-06-18 12:29:00,95.787,95.797,95.765,95.765,121200000.0
2009-06-18 12:30:00,95.767,95.767,95.756,95.756,121200000.0
2009-06-18 12:31:00,95.755,95.764,95.753,95.764,121200000.0
2009-06-18 12:32:00,95.761,95.782,95.756,95.777,121200000.0
2009-06-18 12:33:00,95.78,95.782,95.758,95.758,121200000.0
2009-06-18 12:34:00,95.762,95.765,95.76,95.764,121200000.0
2009-06-18 12:35:00,95.763,95.764,95.761,95.763,121200000.0
2009-06-18 12:36:00,95.764,95.764,95.761,95.763,121200000.0
2009-06-18 12:37:00,95.764,95.779,95.761,95.767,121200000.0
2009-06-18 12:38:00,95.766,95.777,95.766,95.775,121200000.0
2009-06-18 12:39:00,95.774,95.785,95.774,95.782,121200000.0
2009-06-18 12:40:00,95.78,95.783,95.776,95.776,121200000.0
2009-06-18 12:41:00,95.778,95.778,95.768,95.768,121200000.0
2009-06-18 12:42:00,95.769,95.78,95.758,95.759,121200000.0
2009-06-18 12:43:00,95.757,95.768,95.749,95.749,121200000.0
2009-06-18 12:44:00,95.751,95.759,95.727,95.749,121200000.0
2009-06-18 12:45:00,95.749,95.752,95.73,95.752,121200000.0
2009-06-18 12:46:00,95.752,95.758,95.741,95.754,121200000.0
2009-06-18 12:47:00,95.757,95.787,95.757,95.783,121200000.0
2009-06-18 12:48:00,95.78,95.803,95.779,95.798,121200000.0
2009-06-18 12:49:00,95.797,95.808,95.796,95.802,121200000.0
2009-06-18 12:50:00,95.803,95.821,95.79,95.79,121200000.0
2009-06-18 12:51:00,95.792,95.805,95.789,95.793,121200000.0
2009-06-18 12:52:00,95.794,95.799,95.788,95.796,121200000.0
2009-06-18 12:53:00,95.794,95.805,95.794,95.798,121200000.0
2009-06-18 12:54:00,95.797,95.797,95.778,95.778,121200000.0
2009-06-18 12:55:00,95.78,95.78,95.772,95.778,121200000.0
2009-06-18 12:56:00,95.777,95.778,95.767,95.774,121200000.0
2009-06-18 12:57:00,95.777,95.782,95.773,95.775,121200000.0
2009-06-18 12:58:00,95.776,95.791,95.771,95.779,121200000.0
2009-06-18 12:59:00,95.776,95.778,95.771,95.777,121200000.0
2009-06-18 13:00:00,95.777,95.796,95.753,95.79,121200000.0
2009-06-18 13:01:00,95.789,95.792,95.771,95.777,121200000.0
2009-06-18 13:02:00,95.779,95.784,95.773,95.78,121200000.0
2009-06-18 13:03:00,95.779,95.794,95.779,95.784,121200000.0
2009-06-18 13:04:00,95.783,95.797,95.772,95.777,121200000.0
2009-06-18 13:05:00,95.774,95.787,95.76,95.785,121200000.0
2009-06-18 13:06:00,95.783,95.784,95.771,95.784,121200000.0
2009-06-18 13:07:00,95.789,95.789,95.785,95.785,121200000.0
2009-06-18 13:08:00,95.783,95.784,95.773,95.775,121200000.0
2009-06-18 13:09:00,95.771,95.781,95.757,95.781,121200000.0
2009-06-18 13:10:00,95.781,95.811,95.781,95.797,121200000.0
2009-06-18 13:11:00,95.796,95.798,95.778,95.782,121200000.0
2009-06-18 13:12:00,95.785,95.788,95.782,95.782,121200000.0
2009-06-18 13:13:00,95.783,95.808,95.782,95.807,121200000.0
2009-06-18 13:14:00,95.81,95.817,95.777,95.782,121200000.0
2009-06-18 13:15:00,95.783,95.805,95.782,95.805,121200000.0
2009-06-18 13:16:00,95.806,95.813,95.803,95.809,121200000.0
2009-06-18 13:17:00,95.808,95.809,95.787,95.788,121200000.0
2009-06-18 13:18:00,95.792,95.795,95.788,95.789,121200000.0
2009-06-18 13:19:00,95.788,95.799,95.78,95.799,121200000.0
2009-06-18 13:20:00,95.798,95.813,95.798,95.812,121200000.0
2009-06-18 13:21:00,95.813,95.815,95.784,95.795,121200000.0
2009-06-18 13:22:00,95.793,95.793,95.78,95.786,121200000.0
2009-06-18 13:23:00,95.785,95.802,95.783,95.795,121200000.0
2009-06-18 13:24:00,95.795,95.798,95.783,95.784,121200000.0
2009-06-18 13:25:00,95.783,95.791,95.783,95.786,121200000.0
2009-06-18 13:26:00,95.785,95.789,95.781,95.788,121200000.0
2009-06-18 13:27:00,95.783,95.783,95.776,95.782,121200000.0
2009-06-18 13:28:00,95.786,95.801,95.786,95.792,121200000.0
2009-06-18 13:29:00,95.797,95.836,95.797,95.835,121200000.0
2009-06-18 13:30:00,95.836,95.874,95.835,95.86,121200000.0
2009-06-18 13:31:00,95.865,95.871,95.852,95.852,121200000.0
2009-06-18 13:32:00,95.853,95.868,95.847,95.85,121200000.0
2009-06-18 13:33:00,95.85,95.88,95.847,95.879,121200000.0
2009-06-18 13:34:00,95.88,95.913,95.878,95.892,121200000.0
2009-06-18 13:35:00,95.891,95.905,95.887,95.903,121200000.0
2009-06-18 13:36:00,95.905,95.945,95.9,95.945,121200000.0
2009-06-18 13:37:00,95.946,95.966,95.929,95.966,121200000.0
2009-06-18 13:38:00,95.967,95.97,95.939,95.953,121200000.0
2009-06-18 13:39:00,95.949,95.949,95.937,95.947,121200000.0
2009-06-18 13:40:00,95.946,95.947,95.914,95.916,121200000.0
2009-06-18 13:41:00,95.918,95.968,95.914,95.962,121200000.0
2009-06-18 13:42:00,95.963,95.967,95.956,95.956,121200000.0
2009-06-18 13:43:00,95.956,95.956,95.92,95.927,121200000.0
2009-06-18 13:44:00,95.928,95.931,95.911,95.919,121200000.0
2009-06-18 13:45:00,95.918,95.918,95.894,95.91,121200000.0
2009-06-18 13:46:00,95.909,95.925,95.907,95.922,121200000.0
2009-06-18 13:47:00,95.921,95.922,95.89,95.895,121200000.0
2009-06-18 13:48:00,95.9,95.9,95.895,95.898,121200000.0
2009-06-18 13:49:00,95.897,95.897,95.872,95.872,121200000.0
2009-06-18 13:50:00,95.869,95.874,95.861,95.861,121200000.0
2009-06-18 13:51:00,95.859,95.859,95.819,95.822,121200000.0
2009-06-18 13:52:00,95.823,95.852,95.823,95.849,121200000.0
2009-06-18 13:53:00,95.852,95.874,95.848,95.862,121200000.0
2009-06-18 13:54:00,95.862,95.862,95.827,95.854,121200000.0
2009-06-18 13:55:00,95.853,95.856,95.828,95.828,121200000.0
2009-06-18 13:56:00,95.828,95.865,95.828,95.863,121200000.0
2009-06-18 13:57:00,95.868,95.889,95.867,95.874,121200000.0
2009-06-18 13:58:00,95.875,95.935,95.872,95.933,121200000.0
2009-06-18 13:59:00,95.937,95.937,95.919,95.934,121200000.0
2009-06-18 14:00:00,95.934,95.96,95.932,95.96,121200000.0
2009-06-18 14:01:00,95.963,95.963,95.956,95.957,121200000.0
2009-06-18 14:02:00,95.951,95.951,95.897,95.898,121200000.0
2009-06-18 14:03:00,95.899,95.942,95.899,95.931,121200000.0
2009-06-18 14:04:00,95.93,95.938,95.918,95.932,121200000.0
2009-06-18 14:05:00,95.929,95.946,95.927,95.941,121200000.0
2009-06-18 14:06:00,95.945,95.952,95.942,95.951,121200000.0
2009-06-18 14:07:00,95.952,95.953,95.927,95.931,121200000.0
2009-06-18 14:08:00,95.932,95.938,95.926,95.937,121200000.0
2009-06-18 14:09:00,95.939,95.982,95.93,95.981,121200000.0
2009-06-18 14:10:00,95.984,96.019,95.945,95.981,121200000.0
2009-06-18 14:11:00,95.98,95.987,95.953,95.953,121200000.0
2009-06-18 14:12:00,95.956,95.978,95.956,95.976,121200000.0
2009-06-18 14:13:00,95.974,95.974,95.956,95.962,121200000.0
2009-06-18 14:14:00,95.961,95.961,95.939,95.941,121200000.0
2009-06-18 14:15:00,95.942,95.948,95.917,95.92,121200000.0
2009-06-18 14:16:00,95.915,95.915,95.887,95.912,121200000.0
2009-06-18 14:17:00,95.913,95.934,95.913,95.933,121200000.0
2009-06-18 14:18:00,95.93,95.93,95.921,95.925,121200000.0
2009-06-18 14:19:00,95.923,95.923,95.891,95.895,121200000.0
2009-06-18 14:20:00,95.896,95.914,95.896,95.898,121200000.0
2009-06-18 14:21:00,95.896,95.898,95.885,95.893,121200000.0
2009-06-18 14:22:00,95.897,95.9,95.89,95.895,121200000.0
2009-06-18 14:23:00,95.895,95.905,95.887,95.904,121200000.0
2009-06-18 14:24:00,95.905,95.939,95.905,95.939,121200000.0
2009-06-18 14:25:00,95.933,95.94,95.918,95.918,121200000.0
2009-06-18 14:26:00,95.917,95.928,95.886,95.922,121200000.0
2009-06-18 14:27:00,95.914,95.924,95.891,95.891,121200000.0
2009-06-18 14:28:00,95.893,95.915,95.866,95.89,121200000.0
2009-06-18 14:29:00,95.888,95.899,95.883,95.883,121200000.0
2009-06-18 14:30:00,95.886,96.152,95.886,96.118,121200000.0
2009-06-18 14:31:00,96.12,96.128,96.065,96.114,121200000.0
2009-06-18 14:32:00,96.126,96.179,96.115,96.175,121200000.0
2009-06-18 14:33:00,96.16,96.172,96.121,96.151,121200000.0
2009-06-18 14:34:00,96.158,96.173,96.096,96.096,121200000.0
2009-06-18 14:35:00,96.096,96.138,96.094,96.138,121200000.0
2009-06-18 14:36:00,96.139,96.169,96.083,96.088,121200000.0
2009-06-18 14:37:00,96.092,96.162,96.086,96.128,121200000.0
2009-06-18 14:38:00,96.126,96.143,96.121,96.131,121200000.0
2009-06-18 14:39:00,96.13,96.148,96.094,96.127,121200000.0
2009-06-18 14:40:00,96.114,96.145,96.072,96.102,121200000.0
2009-06-18 14:41:00,96.112,96.128,96.08,96.118,121200000.0
2009-06-18 14:42:00,96.115,96.126,96.085,96.097,121200000.0
2009-06-18 14:43:00,96.095,96.107,96.03,96.031,121200000.0
2009-06-18 14:44:00,96.039,96.082,96.036,96.06,121200000.0
2009-06-18 14:45:00,96.082,96.084,96.045,96.074,121200000.0
2009-06-18 14:46:00,96.071,96.114,96.061,96.076,121200000.0
2009-06-18 14:47:00,96.077,96.083,96.039,96.042,121200000.0
2009-06-18 14:48:00,96.044,96.06,96.019,96.019,121200000.0
2009-06-18 14:49:00,96.024,96.063,96.01,96.059,121200000.0
2009-06-18 14:50:00,96.046,96.071,96.036,96.052,121200000.0
2009-06-18 14:51:00,96.053,96.054,96.001,96.003,121200000.0
2009-06-18 14:52:00,96.007,96.01,95.965,95.969,121200000.0
2009-06-18 14:53:00,95.961,96.022,95.961,96.019,121200000.0
2009-06-18 14:54:00,96.022,96.022,96.006,96.013,121200000.0
2009-06-18 14:55:00,96.008,96.029,96.006,96.008,121200000.0
2009-06-18 14:56:00,96.004,96.004,95.956,95.997,121200000.0
2009-06-18 14:57:00,95.998,96.025,95.991,96.021,121200000.0
2009-06-18 14:58:00,96.025,96.039,96.016,96.02,121200000.0
2009-06-18 14:59:00,96.016,96.023,96.001,96.018,121200000.0
2009-06-18 15:00:00,96.015,96.049,95.996,96.046,121200000.0
2009-06-18 15:01:00,96.054,96.1,96.045,96.079,121200000.0
2009-06-18 15:02:00,96.077,96.092,96.066,96.078,121200000.0
2009-06-18 15:03:00,96.068,96.096,96.066,96.082,121200000.0
2009-06-18 15:04:00,96.081,96.131,96.078,96.106,121200000.0
2009-06-18 15:05:00,96.116,96.118,96.101,96.107,121200000.0
2009-06-18 15:06:00,96.105,96.133,96.102,96.127,121200000.0
2009-06-18 15:07:00,96.116,96.138,96.101,96.101,121200000.0
2009-06-18 15:08:00,96.111,96.118,96.08,96.083,121200000.0
2009-06-18 15:09:00,96.088,96.1,96.058,96.078,121200000.0
2009-06-18 15:10:00,96.088,96.158,96.086,96.158,121200000.0
2009-06-18 15:11:00,96.15,96.15,96.111,96.118,121200000.0
2009-06-18 15:12:00,96.128,96.128,96.063,96.084,121200000.0
2009-06-18 15:13:00,96.076,96.099,96.045,96.053,121200000.0
2009-06-18 15:14:00,96.049,96.052,96.028,96.049,121200000.0
2009-06-18 15:15:00,96.048,96.062,96.044,96.056,121200000.0
2009-06-18 15:16:00,96.056,96.06,96.025,96.033,121200000.0
2009-06-18 15:17:00,96.036,96.036,96.011,96.011,121200000.0
2009-06-18 15:18:00,96.02,96.02,95.996,95.996,121200000.0
2009-06-18 15:19:00,95.99,95.996,95.953,95.958,121200000.0
2009-06-18 15:20:00,95.963,95.963,95.925,95.955,121200000.0
2009-06-18 15:21:00,95.962,95.986,95.962,95.976,121200000.0
2009-06-18 15:22:00,95.971,95.998,95.971,95.988,121200000.0
2009-06-18 15:23:00,95.991,96.036,95.986,96.006,121200000.0
2009-06-18 15:24:00,96.021,96.053,96.016,96.026,121200000.0
2009-06-18 15:25:00,96.031,96.031,96.011,96.025,121200000.0
2009-06-18 15:26:00,96.023,96.028,95.988,95.996,121200000.0
2009-06-18 15:27:00,96.008,96.061,96.008,96.06,121200000.0
2009-06-18 15:28:00,96.046,96.077,96.045,96.076,121200000.0
2009-06-18 15:29:00,96.084,96.084,96.055,96.056,121200000.0
2009-06-18 15:30:00,96.058,96.063,96.011,96.028,121200000.0
2009-06-18 15:31:00,96.025,96.048,96.021,96.038,121200000.0
2009-06-18 15:32:00,96.035,96.042,96.006,96.017,121200000.0
2009-06-18 15:33:00,96.015,96.021,96.005,96.021,121200000.0
2009-06-18 15:34:00,96.027,96.048,96.014,96.027,121200000.0
2009-06-18 15:35:00,96.035,96.039,96.026,96.036,121200000.0
2009-06-18 15:36:00,96.033,96.043,96.002,96.007,121200000.0
2009-06-18 15:37:00,96.016,96.017,95.973,95.975,121200000.0
2009-06-18 15:38:00,95.972,95.982,95.966,95.97,121200000.0
2009-06-18 15:39:00,95.972,95.972,95.872,95.872,121200000.0
2009-06-18 15:40:00,95.874,95.874,95.846,95.868,121200000.0
2009-06-18 15:41:00,95.872,95.919,95.866,95.883,121200000.0
2009-06-18 15:42:00,95.879,95.9,95.856,95.884,121200000.0
2009-06-18 15:43:00,95.878,95.908,95.861,95.861,121200000.0
2009-06-18 15:44:00,95.868,95.917,95.864,95.913,121200000.0
2009-06-18 15:45:00,95.918,95.927,95.895,95.895,121200000.0
2009-06-18 15:46:00,95.902,95.909,95.852,95.858,121200000.0
2009-06-18 15:47:00,95.856,95.868,95.716,95.806,121200000.0
2009-06-18 15:48:00,95.741,95.787,95.721,95.778,121200000.0
2009-06-18 15:49:00,95.783,95.803,95.771,95.781,121200000.0
2009-06-18 15:50:00,95.788,95.798,95.755,95.776,121200000.0
2009-06-18 15:51:00,95.774,95.791,95.756,95.768,121200000.0
2009-06-18 15:52:00,95.766,95.826,95.766,95.824,121200000.0
2009-06-18 15:53:00,95.825,95.854,95.825,95.854,121200000.0
2009-06-18 15:54:00,95.851,95.858,95.836,95.847,121200000.0
2009-06-18 15:55:00,95.851,95.858,95.848,95.854,121200000.0
2009-06-18 15:56:00,95.86,95.863,95.844,95.845,121200000.0
2009-06-18 15:57:00,95.848,95.853,95.844,95.844,121200000.0
2009-06-18 15:58:00,95.849,95.862,95.841,95.845,121200000.0
2009-06-18 15:59:00,95.841,96.023,95.841,95.951,121200000.0
2009-06-18 16:00:00,95.977,96.06,95.923,96.02,121200000.0
2009-06-18 16:01:00,96.006,96.11,96.006,96.096,121200000.0
2009-06-18 16:02:00,96.056,96.126,96.036,96.086,121200000.0
2009-06-18 16:03:00,96.076,96.174,96.076,96.148,121200000.0
2009-06-18 16:04:00,96.141,96.167,96.095,96.101,121200000.0
2009-06-18 16:05:00,96.1,96.124,96.076,96.092,121200000.0
2009-06-18 16:06:00,96.091,96.107,96.018,96.067,121200000.0
2009-06-18 16:07:00,96.069,96.105,96.05,96.076,121200000.0
2009-06-18 16:08:00,96.082,96.082,96.046,96.046,121200000.0
2009-06-18 16:09:00,96.058,96.085,96.046,96.071,121200000.0
2009-06-18 16:10:00,96.07,96.086,96.038,96.076,121200000.0
2009-06-18 16:11:00,96.091,96.15,96.066,96.111,121200000.0
2009-06-18 16:12:00,96.106,96.216,96.096,96.176,121200000.0
2009-06-18 16:13:00,96.205,96.215,96.118,96.172,121200000.0
2009-06-18 16:14:00,96.166,96.212,96.151,96.166,121200000.0
2009-06-18 16:15:00,96.164,96.226,96.156,96.226,121200000.0
2009-06-18 16:16:00,96.221,96.255,96.206,96.245,121200000.0
2009-06-18 16:17:00,96.259,96.285,96.238,96.264,121200000.0
2009-06-18 16:18:00,96.263,96.266,96.228,96.248,121200000.0
2009-06-18 16:19:00,96.247,96.248,96.184,96.185,121200000.0
2009-06-18 16:20:00,96.19,96.19,96.149,96.164,121200000.0
2009-06-18 16:21:00,96.166,96.166,96.142,96.158,121200000.0
2009-06-18 16:22:00,96.155,96.183,96.145,96.148,121200000.0
2009-06-18 16:23:00,96.149,96.151,96.133,96.14,121200000.0
2009-06-18 16:24:00,96.137,96.14,96.121,96.127,121200000.0
2009-06-18 16:25:00,96.129,96.14,96.124,96.135,121200000.0
2009-06-18 16:26:00,96.139,96.196,96.138,96.193,121200000.0
2009-06-18 16:27:00,96.192,96.227,96.186,96.203,121200000.0
2009-06-18 16:28:00,96.205,96.235,96.2,96.217,121200000.0
2009-06-18 16:29:00,96.214,96.216,96.169,96.175,121200000.0
2009-06-18 16:30:00,96.172,96.187,96.162,96.184,121200000.0
2009-06-18 16:31:00,96.185,96.202,96.185,96.2,121200000.0
2009-06-18 16:32:00,96.199,96.23,96.199,96.229,121200000.0
2009-06-18 16:33:00,96.232,96.237,96.198,96.203,121200000.0
2009-06-18 16:34:00,96.203,96.227,96.202,96.209,121200000.0
2009-06-18 16:35:00,96.208,96.225,96.208,96.223,121200000.0
2009-06-18 16:36:00,96.225,96.256,96.223,96.249,121200000.0
2009-06-18 16:37:00,96.249,96.253,96.213,96.219,121200000.0
2009-06-18 16:38:00,96.22,96.22,96.208,96.213,121200000.0
2009-06-18 16:39:00,96.21,96.222,96.21,96.217,121200000.0
2009-06-18 16:40:00,96.22,96.225,96.212,96.222,121200000.0
2009-06-18 16:41:00,96.221,96.225,96.187,96.207,121200000.0
2009-06-18 16:42:00,96.203,96.206,96.172,96.172,121200000.0
2009-06-18 16:43:00,96.169,96.169,96.149,96.162,121200000.0
2009-06-18 16:44:00,96.163,96.171,96.156,96.169,121200000.0
2009-06-18 16:45:00,96.168,96.198,96.167,96.189,121200000.0
2009-06-18 16:46:00,96.191,96.199,96.182,96.19,121200000.0
2009-06-18 16:47:00,96.195,96.224,96.192,96.21,121200000.0
2009-06-18 16:48:00,96.211,96.223,96.21,96.215,121200000.0
2009-06-18 16:49:00,96.217,96.222,96.213,96.218,121200000.0
2009-06-18 16:50:00,96.216,96.216,96.206,96.208,121200000.0
2009-06-18 16:51:00,96.202,96.224,96.199,96.219,121200000.0
2009-06-18 16:52:00,96.219,96.23,96.216,96.23,121200000.0
2009-06-18 16:53:00,96.225,96.231,96.225,96.229,121200000.0
2009-06-18 16:54:00,96.23,96.232,96.205,96.224,121200000.0
2009-06-18 16:55:00,96.222,96.226,96.208,96.226,121200000.0
2009-06-18 16:56:00,96.23,96.233,96.226,96.232,121200000.0
2009-06-18 16:57:00,96.229,96.268,96.228,96.26,121200000.0
2009-06-18 16:58:00,96.258,96.279,96.254,96.275,121200000.0
2009-06-18 16:59:00,96.275,96.333,96.269,96.296,121200000.0
2009-06-18 17:00:00,96.292,96.292,96.272,96.28,121200000.0
2009-06-18 17:01:00,96.278,96.285,96.257,96.272,121200000.0
2009-06-18 17:02:00,96.269,96.277,96.255,96.262,121200000.0
2009-06-18 17:03:00,96.261,96.261,96.236,96.239,121200000.0
2009-06-18 17:04:00,96.236,96.24,96.228,96.229,121200000.0
2009-06-18 17:05:00,96.231,96.272,96.225,96.263,121200000.0
2009-06-18 17:06:00,96.263,96.283,96.259,96.274,121200000.0
2009-06-18 17:07:00,96.28,96.28,96.254,96.254,121200000.0
2009-06-18 17:08:00,96.254,96.254,96.234,96.251,121200000.0
2009-06-18 17:09:00,96.253,96.253,96.232,96.251,121200000.0
2009-06-18 17:10:00,96.257,96.261,96.238,96.242,121200000.0
2009-06-18 17:11:00,96.244,96.259,96.244,96.25,121200000.0
2009-06-18 17:12:00,96.252,96.26,96.248,96.248,121200000.0
2009-06-18 17:13:00,96.249,96.25,96.248,96.25,121200000.0
2009-06-18 17:14:00,96.248,96.265,96.242,96.264,121200000.0
2009-06-18 17:15:00,96.266,96.266,96.246,96.252,121200000.0
2009-06-18 17:16:00,96.25,96.255,96.244,96.249,121200000.0
2009-06-18 17:17:00,96.248,96.25,96.207,96.215,121200000.0
2009-06-18 17:18:00,96.214,96.219,96.201,96.205,121200000.0
2009-06-18 17:19:00,96.215,96.276,96.215,96.271,121200000.0
2009-06-18 17:20:00,96.269,96.269,96.248,96.251,121200000.0
2009-06-18 17:21:00,96.252,96.272,96.251,96.258,121200000.0
2009-06-18 17:22:00,96.257,96.268,96.251,96.258,121200000.0
2009-06-18 17:23:00,96.26,96.279,96.253,96.275,121200000.0
2009-06-18 17:24:00,96.271,96.284,96.268,96.284,121200000.0
2009-06-18 17:25:00,96.282,96.301,96.279,96.297,121200000.0
2009-06-18 17:26:00,96.295,96.306,96.283,96.288,121200000.0
2009-06-18 17:27:00,96.288,96.291,96.264,96.272,121200000.0
2009-06-18 17:28:00,96.273,96.283,96.262,96.268,121200000.0
2009-06-18 17:29:00,96.266,96.266,96.229,96.252,121200000.0
2009-06-18 17:30:00,96.251,96.265,96.229,96.229,121200000.0
2009-06-18 17:31:00,96.231,96.246,96.23,96.233,121200000.0
2009-06-18 17:32:00,96.232,96.268,96.229,96.261,121200000.0
2009-06-18 17:33:00,96.259,96.259,96.237,96.237,121200000.0
2009-06-18 17:34:00,96.237,96.246,96.228,96.245,121200000.0
2009-06-18 17:35:00,96.24,96.261,96.24,96.255,121200000.0
2009-06-18 17:36:00,96.258,96.275,96.257,96.269,121200000.0
2009-06-18 17:37:00,96.266,96.315,96.266,96.31,121200000.0
2009-06-18 17:38:00,96.306,96.31,96.29,96.301,121200000.0
2009-06-18 17:39:00,96.306,96.308,96.291,96.305,121200000.0
2009-06-18 17:40:00,96.306,96.316,96.298,96.316,121200000.0
2009-06-18 17:41:00,96.315,96.332,96.311,96.332,121200000.0
2009-06-18 17:42:00,96.334,96.366,96.333,96.355,121200000.0
2009-06-18 17:43:00,96.349,96.359,96.347,96.349,121200000.0
2009-06-18 17:44:00,96.354,96.366,96.349,96.366,121200000.0
2009-06-18 17:45:00,96.367,96.375,96.361,96.369,121200000.0
2009-06-18 17:46:00,96.368,96.374,96.363,96.363,121200000.0
2009-06-18 17:47:00,96.366,96.379,96.366,96.379,121200000.0
2009-06-18 17:48:00,96.378,96.384,96.37,96.377,121200000.0
2009-06-18 17:49:00,96.377,96.378,96.363,96.377,121200000.0
2009-06-18 17:50:00,96.37,96.37,96.364,96.369,121200000.0
2009-06-18 17:51:00,96.37,96.385,96.364,96.364,121200000.0
2009-06-18 17:52:00,96.365,96.37,96.361,96.367,121200000.0
2009-06-18 17:53:00,96.362,96.403,96.362,96.399,121200000.0
2009-06-18 17:54:00,96.395,96.403,96.372,96.376,121200000.0
2009-06-18 17:55:00,96.377,96.377,96.364,96.377,121200000.0
2009-06-18 17:56:00,96.376,96.378,96.375,96.376,121200000.0
2009-06-18 17:57:00,96.372,96.38,96.371,96.375,121200000.0
2009-06-18 17:58:00,96.368,96.379,96.366,96.376,121200000.0
2009-06-18 17:59:00,96.374,96.379,96.355,96.357,121200000.0
2009-06-18 18:00:00,96.356,96.377,96.345,96.346,121200000.0
2009-06-18 18:01:00,96.345,96.347,96.286,96.291,121200000.0
2009-06-18 18:02:00,96.292,96.317,96.283,96.317,121200000.0
2009-06-18 18:03:00,96.316,96.323,96.313,96.32,121200000.0
2009-06-18 18:04:00,96.318,96.331,96.311,96.313,121200000.0
2009-06-18 18:05:00,96.31,96.326,96.303,96.321,121200000.0
2009-06-18 18:06:00,96.321,96.322,96.303,96.303,121200000.0
2009-06-18 18:07:00,96.302,96.325,96.302,96.303,121200000.0
2009-06-18 18:08:00,96.308,96.316,96.303,96.313,121200000.0
2009-06-18 18:09:00,96.315,96.323,96.307,96.313,121200000.0
2009-06-18 18:10:00,96.318,96.318,96.311,96.317,121200000.0
2009-06-18 18:11:00,96.314,96.318,96.309,96.318,121200000.0
2009-06-18 18:12:00,96.315,96.315,96.311,96.315,121200000.0
2009-06-18 18:13:00,96.313,96.322,96.311,96.321,121200000.0
2009-06-18 18:14:00,96.317,96.33,96.313,96.33,121200000.0
2009-06-18 18:15:00,96.327,96.36,96.325,96.351,121200000.0
2009-06-18 18:16:00,96.35,96.351,96.333,96.333,121200000.0
2009-06-18 18:17:00,96.331,96.332,96.321,96.326,121200000.0
2009-06-18 18:18:00,96.329,96.333,96.329,96.331,121200000.0
2009-06-18 18:19:00,96.321,96.34,96.321,96.338,121200000.0
2009-06-18 18:20:00,96.336,96.341,96.327,96.336,121200000.0
2009-06-18 18:21:00,96.337,96.346,96.334,96.346,121200000.0
2009-06-18 18:22:00,96.348,96.353,96.347,96.347,121200000.0
2009-06-18 18:23:00,96.347,96.371,96.335,96.371,121200000.0
2009-06-18 18:24:00,96.371,96.383,96.371,96.372,121200000.0
2009-06-18 18:25:00,96.378,96.38,96.366,96.374,121200000.0
2009-06-18 18:26:00,96.371,96.372,96.369,96.372,121200000.0
2009-06-18 18:27:00,96.374,96.375,96.357,96.36,121200000.0
2009-06-18 18:28:00,96.359,96.366,96.358,96.361,121200000.0
2009-06-18 18:29:00,96.363,96.37,96.362,96.369,121200000.0
2009-06-18 18:30:00,96.369,96.373,96.366,96.373,121200000.0
2009-06-18 18:31:00,96.376,96.392,96.372,96.389,121200000.0
2009-06-18 18:32:00,96.388,96.393,96.382,96.382,121200000.0
2009-06-18 18:33:00,96.377,96.383,96.363,96.382,121200000.0
2009-06-18 18:34:00,96.381,96.385,96.38,96.382,121200000.0
2009-06-18 18:35:00,96.373,96.393,96.373,96.389,121200000.0
2009-06-18 18:36:00,96.391,96.392,96.385,96.385,121200000.0
2009-06-18 18:37:00,96.382,96.387,96.366,96.366,121200000.0
2009-06-18 18:38:00,96.364,96.372,96.359,96.363,121200000.0
2009-06-18 18:39:00,96.363,96.368,96.357,96.36,121200000.0
2009-06-18 18:40:00,96.358,96.361,96.347,96.348,121200000.0
2009-06-18 18:41:00,96.349,96.367,96.349,96.36,121200000.0
2009-06-18 18:42:00,96.361,96.364,96.355,96.361,121200000.0
2009-06-18 18:43:00,96.36,96.362,96.347,96.349,121200000.0
2009-06-18 18:44:00,96.352,96.355,96.347,96.35,121200000.0
2009-06-18 18:45:00,96.347,96.347,96.311,96.311,121200000.0
2009-06-18 18:46:00,96.312,96.312,96.287,96.289,121200000.0
2009-06-18 18:47:00,96.292,96.295,96.267,96.279,121200000.0
2009-06-18 18:48:00,96.28,96.284,96.277,96.283,121200000.0
2009-06-18 18:49:00,96.285,96.319,96.285,96.319,121200000.0
2009-06-18 18:50:00,96.322,96.333,96.298,96.298,121200000.0
2009-06-18 18:51:00,96.3,96.35,96.3,96.345,121200000.0
2009-06-18 18:52:00,96.348,96.35,96.337,96.347,121200000.0
2009-06-18 18:53:00,96.347,96.347,96.328,96.33,121200000.0
2009-06-18 18:54:00,96.332,96.339,96.326,96.326,121200000.0
2009-06-18 18:55:00,96.325,96.325,96.324,96.324,121200000.0
2009-06-18 18:56:00,96.332,96.343,96.327,96.331,121200000.0
2009-06-18 18:57:00,96.334,96.359,96.325,96.358,121200000.0
2009-06-18 18:58:00,96.353,96.365,96.349,96.356,121200000.0
2009-06-18 18:59:00,96.363,96.365,96.341,96.35,121200000.0
2009-06-18 19:00:00,96.347,96.349,96.339,96.339,121200000.0
2009-06-18 19:01:00,96.338,96.338,96.335,96.335,121200000.0
2009-06-18 19:02:00,96.337,96.354,96.337,96.353,121200000.0
2009-06-18 19:03:00,96.35,96.352,96.346,96.347,121200000.0
2009-06-18 19:04:00,96.349,96.361,96.347,96.36,121200000.0
2009-06-18 19:05:00,96.36,96.364,96.346,96.354,121200000.0
2009-06-18 19:06:00,96.353,96.383,96.353,96.383,121200000.0
2009-06-18 19:07:00,96.378,96.413,96.378,96.409,121200000.0
2009-06-18 19:08:00,96.412,96.454,96.407,96.446,121200000.0
2009-06-18 19:09:00,96.444,96.461,96.444,96.447,121200000.0
2009-06-18 19:10:00,96.449,96.472,96.449,96.461,121200000.0
2009-06-18 19:11:00,96.464,96.464,96.45,96.456,121200000.0
2009-06-18 19:12:00,96.454,96.49,96.452,96.49,121200000.0
2009-06-18 19:13:00,96.495,96.513,96.473,96.476,121200000.0
2009-06-18 19:14:00,96.474,96.499,96.468,96.491,121200000.0
2009-06-18 19:15:00,96.493,96.495,96.473,96.473,121200000.0
2009-06-18 19:16:00,96.47,96.489,96.465,96.489,121200000.0
2009-06-18 19:17:00,96.491,96.491,96.468,96.473,121200000.0
2009-06-18 19:18:00,96.47,96.5,96.468,96.496,121200000.0
2009-06-18 19:19:00,96.495,96.498,96.482,96.486,121200000.0
2009-06-18 19:20:00,96.482,96.497,96.48,96.493,121200000.0
2009-06-18 19:21:00,96.499,96.547,96.491,96.547,121200000.0
2009-06-18 19:22:00,96.55,96.563,96.544,96.563,121200000.0
2009-06-18 19:23:00,96.561,96.57,96.541,96.547,121200000.0
2009-06-18 19:24:00,96.548,96.629,96.544,96.623,121200000.0
2009-06-18 19:25:00,96.624,96.624,96.59,96.59,121200000.0
2009-06-18 19:26:00,96.591,96.606,96.576,96.594,121200000.0
2009-06-18 19:27:00,96.596,96.598,96.544,96.548,121200000.0
2009-06-18 19:28:00,96.547,96.556,96.537,96.552,121200000.0
2009-06-18 19:29:00,96.553,96.556,96.535,96.544,121200000.0
2009-06-18 19:30:00,96.547,96.562,96.547,96.561,121200000.0
2009-06-18 19:31:00,96.562,96.567,96.557,96.565,121200000.0
2009-06-18 19:32:00,96.564,96.567,96.556,96.563,121200000.0
2009-06-18 19:33:00,96.564,96.61,96.564,96.609,121200000.0
2009-06-18 19:34:00,96.608,96.623,96.602,96.603,121200000.0
2009-06-18 19:35:00,96.601,96.603,96.576,96.576,121200000.0
2009-06-18 19:36:00,96.573,96.594,96.566,96.594,121200000.0
2009-06-18 19:37:00,96.591,96.594,96.56,96.568,121200000.0
2009-06-18 19:38:00,96.573,96.586,96.569,96.586,121200000.0
2009-06-18 19:39:00,96.583,96.591,96.563,96.568,121200000.0
2009-06-18 19:40:00,96.566,96.586,96.563,96.586,121200000.0
2009-06-18 19:41:00,96.583,96.595,96.583,96.59,121200000.0
2009-06-18 19:42:00,96.587,96.608,96.583,96.586,121200000.0
2009-06-18 19:43:00,96.587,96.598,96.585,96.59,121200000.0
2009-06-18 19:44:00,96.591,96.592,96.539,96.544,121200000.0
2009-06-18 19:45:00,96.541,96.543,96.513,96.519,121200000.0
2009-06-18 19:46:00,96.516,96.521,96.511,96.513,121200000.0
2009-06-18 19:47:00,96.512,96.538,96.512,96.538,121200000.0
2009-06-18 19:48:00,96.54,96.59,96.536,96.585,121200000.0
2009-06-18 19:49:00,96.586,96.599,96.586,96.599,121200000.0
2009-06-18 19:50:00,96.596,96.599,96.564,96.564,121200000.0
2009-06-18 19:51:00,96.565,96.576,96.563,96.571,121200000.0
2009-06-18 19:52:00,96.573,96.586,96.573,96.583,121200000.0
2009-06-18 19:53:00,96.585,96.591,96.582,96.591,121200000.0
2009-06-18 19:54:00,96.587,96.602,96.587,96.601,121200000.0
2009-06-18 19:55:00,96.598,96.603,96.596,96.603,121200000.0
2009-06-18 19:56:00,96.598,96.617,96.598,96.61,121200000.0
2009-06-18 19:57:00,96.613,96.627,96.609,96.617,121200000.0
2009-06-18 19:58:00,96.616,96.644,96.615,96.644,121200000.0
2009-06-18 19:59:00,96.651,96.672,96.65,96.667,121200000.0
2009-06-18 20:00:00,96.662,96.662,96.647,96.647,121200000.0
2009-06-18 20:01:00,96.65,96.677,96.649,96.675,121200000.0
2009-06-18 20:02:00,96.675,96.677,96.665,96.671,121200000.0
2009-06-18 20:03:00,96.675,96.678,96.661,96.664,121200000.0
2009-06-18 20:04:00,96.665,96.67,96.661,96.669,121200000.0
2009-06-18 20:05:00,96.666,96.672,96.625,96.65,121200000.0
2009-06-18 20:06:00,96.651,96.676,96.65,96.668,121200000.0
2009-06-18 20:07:00,96.665,96.669,96.648,96.648,121200000.0
2009-06-18 20:08:00,96.645,96.662,96.644,96.659,121200000.0
2009-06-18 20:09:00,96.66,96.67,96.659,96.669,121200000.0
2009-06-18 20:10:00,96.668,96.679,96.645,96.666,121200000.0
2009-06-18 20:11:00,96.665,96.672,96.66,96.665,121200000.0
2009-06-18 20:12:00,96.664,96.666,96.633,96.637,121200000.0
2009-06-18 20:13:00,96.639,96.639,96.56,96.56,121200000.0
2009-06-18 20:14:00,96.557,96.563,96.538,96.563,121200000.0
2009-06-18 20:15:00,96.562,96.562,96.554,96.561,121200000.0
2009-06-18 20:16:00,96.561,96.61,96.561,96.58,121200000.0
2009-06-18 20:17:00,96.583,96.594,96.566,96.568,121200000.0
2009-06-18 20:18:00,96.569,96.572,96.563,96.572,121200000.0
2009-06-18 20:19:00,96.572,96.574,96.572,96.574,121200000.0
2009-06-18 20:20:00,96.573,96.583,96.573,96.579,121200000.0
2009-06-18 20:21:00,96.576,96.593,96.573,96.575,121200000.0
2009-06-18 20:22:00,96.572,96.575,96.562,96.563,121200000.0
2009-06-18 20:23:00,96.567,96.571,96.54,96.552,121200000.0
2009-06-18 20:24:00,96.552,96.552,96.528,96.53,121200000.0
2009-06-18 20:25:00,96.528,96.55,96.524,96.541,121200000.0
2009-06-18 20:26:00,96.543,96.564,96.543,96.551,121200000.0
2009-06-18 20:27:00,96.553,96.555,96.534,96.538,121200000.0
2009-06-18 20:28:00,96.535,96.537,96.513,96.518,121200000.0
2009-06-18 20:29:00,96.519,96.546,96.518,96.542,121200000.0
2009-06-18 20:30:00,96.539,96.539,96.525,96.536,121200000.0
2009-06-18 20:31:00,96.534,96.538,96.5,96.509,121200000.0
2009-06-18 20:32:00,96.505,96.51,96.496,96.496,121200000.0
2009-06-18 20:33:00,96.492,96.492,96.48,96.484,121200000.0
2009-06-18 20:34:00,96.486,96.489,96.468,96.475,121200000.0
2009-06-18 20:35:00,96.473,96.473,96.45,96.458,121200000.0
2009-06-18 20:36:00,96.459,96.459,96.439,96.447,121200000.0
2009-06-18 20:37:00,96.452,96.452,96.441,96.441,121200000.0
2009-06-18 20:38:00,96.438,96.441,96.438,96.44,121200000.0
2009-06-18 20:39:00,96.439,96.465,96.438,96.465,121200000.0
2009-06-18 20:40:00,96.463,96.477,96.458,96.476,121200000.0
2009-06-18 20:41:00,96.477,96.536,96.477,96.529,121200000.0
2009-06-18 20:42:00,96.533,96.54,96.53,96.539,121200000.0
2009-06-18 20:43:00,96.54,96.54,96.515,96.521,121200000.0
2009-06-18 20:44:00,96.523,96.527,96.519,96.527,121200000.0
2009-06-18 20:45:00,96.528,96.529,96.516,96.518,121200000.0
2009-06-18 20:46:00,96.523,96.545,96.523,96.545,121200000.0
2009-06-18 20:47:00,96.543,96.552,96.54,96.548,121200000.0
2009-06-18 20:48:00,96.551,96.551,96.548,96.548,121200000.0
2009-06-18 20:49:00,96.551,96.551,96.539,96.543,121200000.0
2009-06-18 20:50:00,96.551,96.581,96.547,96.581,121200000.0
2009-06-18 20:51:00,96.582,96.594,96.566,96.576,121200000.0
2009-06-18 20:52:00,96.578,96.583,96.578,96.583,121200000.0
2009-06-18 20:53:00,96.587,96.603,96.586,96.602,121200000.0
2009-06-18 20:54:00,96.604,96.63,96.604,96.624,121200000.0
2009-06-18 20:55:00,96.623,96.625,96.611,96.613,121200000.0
2009-06-18 20:56:00,96.61,96.611,96.591,96.591,121200000.0
2009-06-18 20:57:00,96.596,96.596,96.569,96.571,121200000.0
2009-06-18 20:58:00,96.572,96.617,96.572,96.617,121200000.0
2009-06-18 20:59:00,96.623,96.63,96.611,96.623,121200000.0
2009-06-18 21:00:00,96.626,96.628,96.613,96.616,121200000.0
2009-06-18 21:01:00,96.615,96.615,96.587,96.587,121200000.0
2009-06-18 21:02:00,96.583,96.583,96.569,96.574,121200000.0
2009-06-18 21:03:00,96.577,96.577,96.567,96.57,121200000.0
2009-06-18 21:04:00,96.567,96.57,96.558,96.562,121200000.0
2009-06-18 21:05:00,96.56,96.56,96.557,96.56,121200000.0
2009-06-18 21:06:00,96.561,96.563,96.561,96.561,121200000.0
2009-06-18 21:07:00,96.565,96.571,96.558,96.571,121200000.0
2009-06-18 21:08:00,96.569,96.596,96.567,96.586,121200000.0
2009-06-18 21:09:00,96.588,96.612,96.587,96.612,121200000.0
2009-06-18 21:10:00,96.615,96.631,96.612,96.63,121200000.0
2009-06-18 21:11:00,96.625,96.629,96.611,96.611,121200000.0
2009-06-18 21:12:00,96.613,96.616,96.607,96.607,121200000.0
2009-06-18 21:13:00,96.61,96.611,96.599,96.609,121200000.0
2009-06-18 21:14:00,96.612,96.645,96.612,96.642,121200000.0
2009-06-18 21:15:00,96.64,96.657,96.64,96.647,121200000.0
2009-06-18 21:16:00,96.655,96.655,96.644,96.644,121200000.0
2009-06-18 21:17:00,96.646,96.646,96.636,96.639,121200000.0
2009-06-18 21:18:00,96.635,96.639,96.634,96.636,121200000.0
2009-06-18 21:19:00,96.635,96.64,96.629,96.634,121200000.0
2009-06-18 21:20:00,96.636,96.642,96.623,96.625,121200000.0
2009-06-18 21:21:00,96.623,96.625,96.599,96.6,121200000.0
2009-06-18 21:22:00,96.602,96.602,96.595,96.6,121200000.0
2009-06-18 21:23:00,96.6,96.6,96.595,96.6,121200000.0
2009-06-18 21:24:00,96.6,96.613,96.6,96.607,121200000.0
2009-06-18 21:25:00,96.607,96.613,96.607,96.613,121200000.0
2009-06-18 21:26:00,96.611,96.624,96.61,96.616,121200000.0
2009-06-18 21:27:00,96.619,96.623,96.615,96.622,121200000.0
2009-06-18 21:28:00,96.619,96.636,96.619,96.625,121200000.0
2009-06-18 21:29:00,96.624,96.625,96.616,96.623,121200000.0
2009-06-18 21:30:00,96.623,96.626,96.62,96.622,121200000.0
2009-06-18 21:31:00,96.62,96.629,96.618,96.629,121200000.0
2009-06-18 21:32:00,96.626,96.653,96.626,96.642,121200000.0
2009-06-18 21:33:00,96.643,96.652,96.642,96.647,121200000.0
2009-06-18 21:34:00,96.644,96.648,96.644,96.648,121200000.0
2009-06-18 21:35:00,96.65,96.665,96.645,96.655,121200000.0
2009-06-18 21:36:00,96.65,96.65,96.625,96.635,121200000.0
2009-06-18 21:37:00,96.632,96.635,96.611,96.619,121200000.0
2009-06-18 21:38:00,96.618,96.618,96.606,96.61,121200000.0
2009-06-18 21:39:00,96.613,96.63,96.613,96.626,121200000.0
2009-06-18 21:40:00,96.626,96.626,96.602,96.602,121200000.0
2009-06-18 21:41:00,96.604,96.632,96.604,96.629,121200000.0
2009-06-18 21:42:00,96.624,96.645,96.622,96.639,121200000.0
2009-06-18 21:43:00,96.642,96.645,96.638,96.642,121200000.0
2009-06-18 21:44:00,96.644,96.645,96.644,96.645,121200000.0
2009-06-18 21:45:00,96.644,96.644,96.635,96.639,121200000.0
2009-06-18 21:46:00,96.643,96.646,96.636,96.64,121200000.0
2009-06-18 21:47:00,96.644,96.646,96.636,96.64,121200000.0
2009-06-18 21:48:00,96.643,96.646,96.612,96.619,121200000.0
2009-06-18 21:49:00,96.613,96.625,96.613,96.619,121200000.0
2009-06-18 21:50:00,96.617,96.622,96.602,96.61,121200000.0
2009-06-18 21:51:00,96.613,96.613,96.593,96.593,121200000.0
2009-06-18 21:52:00,96.591,96.594,96.585,96.594,121200000.0
2009-06-18 21:53:00,96.59,96.596,96.579,96.592,121200000.0
2009-06-18 21:54:00,96.591,96.594,96.584,96.59,121200000.0
2009-06-18 21:55:00,96.595,96.605,96.595,96.602,121200000.0
2009-06-18 21:56:00,96.604,96.606,96.599,96.606,121200000.0
2009-06-18 21:57:00,96.61,96.61,96.594,96.599,121200000.0
2009-06-18 21:58:00,96.601,96.606,96.587,96.591,121200000.0
2009-06-18 21:59:00,96.594,96.61,96.588,96.608,121200000.0
2009-06-18 22:00:00,96.613,96.622,96.61,96.612,121200000.0
2009-06-18 22:01:00,96.613,96.613,96.597,96.599,121200000.0
2009-06-18 22:04:00,96.596,96.603,96.593,96.601,121200000.0
2009-06-18 22:05:00,96.599,96.607,96.589,96.593,121200000.0
2009-06-18 22:06:00,96.594,96.594,96.585,96.588,121200000.0
2009-06-18 22:07:00,96.585,96.585,96.572,96.573,121200000.0
2009-06-18 22:08:00,96.572,96.573,96.534,96.536,121200000.0
2009-06-18 22:09:00,96.54,96.558,96.535,96.553,121200000.0
2009-06-18 22:10:00,96.554,96.56,96.549,96.56,121200000.0
2009-06-18 22:11:00,96.561,96.561,96.556,96.56,121200000.0
2009-06-18 22:12:00,96.561,96.561,96.551,96.555,121200000.0
2009-06-18 22:13:00,96.555,96.603,96.549,96.559,121200000.0
2009-06-18 22:14:00,96.56,96.564,96.556,96.561,121200000.0
2009-06-18 22:15:00,96.56,96.574,96.556,96.558,121200000.0
2009-06-18 22:16:00,96.556,96.571,96.555,96.555,121200000.0
2009-06-18 22:17:00,96.554,96.554,96.539,96.543,121200000.0
2009-06-18 22:18:00,96.545,96.56,96.542,96.557,121200000.0
2009-06-18 22:19:00,96.56,96.56,96.542,96.545,121200000.0
2009-06-18 22:20:00,96.545,96.561,96.545,96.557,121200000.0
2009-06-18 22:21:00,96.555,96.555,96.547,96.547,121200000.0
2009-06-18 22:22:00,96.551,96.553,96.55,96.55,121200000.0
2009-06-18 22:25:00,96.56,96.56,96.543,96.543,121200000.0
2009-06-18 22:26:00,96.544,96.544,96.529,96.529,121200000.0
2009-06-18 22:27:00,96.526,96.526,96.521,96.521,121200000.0
2009-06-18 22:28:00,96.523,96.523,96.523,96.523,121200000.0
2009-06-18 22:29:00,96.521,96.523,96.521,96.523,121200000.0
2009-06-18 22:30:00,96.523,96.527,96.522,96.527,121200000.0
2009-06-18 22:31:00,96.528,96.528,96.52,96.52,121200000.0
2009-06-18 22:32:00,96.516,96.522,96.512,96.515,121200000.0
2009-06-18 22:33:00,96.518,96.525,96.518,96.518,121200000.0
2009-06-18 22:34:00,96.52,96.524,96.507,96.513,121200000.0
2009-06-18 22:35:00,96.509,96.513,96.498,96.503,121200000.0
2009-06-18 22:36:00,96.507,96.513,96.498,96.505,121200000.0
2009-06-18 22:37:00,96.499,96.499,96.485,96.485,121200000.0
2009-06-18 22:38:00,96.49,96.498,96.49,96.49,121200000.0
2009-06-18 22:39:00,96.498,96.498,96.483,96.491,121200000.0
2009-06-18 22:40:00,96.489,96.493,96.48,96.49,121200000.0
2009-06-18 22:41:00,96.489,96.501,96.484,96.484,121200000.0
2009-06-18 22:42:00,96.489,96.499,96.487,96.487,121200000.0
2009-06-18 22:43:00,96.487,96.489,96.487,96.489,121200000.0
2009-06-18 22:44:00,96.487,96.493,96.485,96.487,121200000.0
2009-06-18 22:45:00,96.492,96.508,96.487,96.507,121200000.0
2009-06-18 22:46:00,96.5,96.505,96.496,96.496,121200000.0
2009-06-18 22:47:00,96.495,96.503,96.494,96.501,121200000.0
2009-06-18 22:48:00,96.5,96.5,96.494,96.494,121200000.0
2009-06-18 22:49:00,96.497,96.499,96.494,96.499,121200000.0
2009-06-18 22:50:00,96.497,96.506,96.497,96.506,121200000.0
2009-06-18 22:51:00,96.507,96.508,96.503,96.503,121200000.0
2009-06-18 22:52:00,96.503,96.503,96.501,96.501,121200000.0
2009-06-18 22:53:00,96.503,96.509,96.503,96.509,121200000.0
2009-06-18 22:54:00,96.512,96.518,96.51,96.515,121200000.0
2009-06-18 22:55:00,96.516,96.538,96.516,96.538,121200000.0
2009-06-18 22:56:00,96.533,96.536,96.528,96.534,121200000.0
2009-06-18 22:57:00,96.532,96.571,96.532,96.566,121200000.0
2009-06-18 22:58:00,96.565,96.567,96.559,96.559,121200000.0
2009-06-18 22:59:00,96.554,96.554,96.517,96.52,121200000.0
2009-06-18 23:00:00,96.517,96.533,96.491,96.517,121200000.0
2009-06-18 23:01:00,96.52,96.52,96.511,96.511,121200000.0
2009-06-18 23:02:00,96.507,96.544,96.507,96.544,121200000.0
2009-06-18 23:03:00,96.537,96.537,96.536,96.536,121200000.0
2009-06-18 23:04:00,96.541,96.566,96.541,96.566,121200000.0
2009-06-18 23:05:00,96.565,96.565,96.558,96.561,121200000.0
2009-06-18 23:06:00,96.556,96.556,96.544,96.544,121200000.0
2009-06-18 23:07:00,96.54,96.54,96.517,96.517,121200000.0
2009-06-18 23:08:00,96.515,96.522,96.504,96.52,121200000.0
2009-06-18 23:09:00,96.519,96.519,96.519,96.519,121200000.0
2009-06-18 23:10:00,96.531,96.55,96.526,96.55,121200000.0
2009-06-18 23:11:00,96.526,96.557,96.526,96.557,121200000.0
2009-06-18 23:12:00,96.552,96.552,96.541,96.541,121200000.0
2009-06-18 23:13:00,96.537,96.543,96.534,96.543,121200000.0
2009-06-18 23:14:00,96.548,96.557,96.548,96.548,121200000.0
2009-06-18 23:15:00,96.551,96.553,96.548,96.553,121200000.0
2009-06-18 23:18:00,96.55,96.554,96.55,96.554,121200000.0
2009-06-18 23:19:00,96.556,96.56,96.556,96.556,121200000.0
2009-06-18 23:20:00,96.56,96.56,96.56,96.56,121200000.0
2009-06-18 23:21:00,96.563,96.59,96.563,96.582,121200000.0
2009-06-18 23:22:00,96.582,96.588,96.582,96.588,121200000.0
2009-06-18 23:24:00,96.596,96.601,96.596,96.601,121200000.0
2009-06-18 23:25:00,96.604,96.606,96.603,96.606,121200000.0
2009-06-18 23:27:00,96.601,96.601,96.601,96.601,121200000.0
2009-06-18 23:29:00,96.591,96.594,96.576,96.587,121200000.0
2009-06-18 23:30:00,96.594,96.597,96.588,96.596,121200000.0
2009-06-18 23:32:00,96.586,96.586,96.581,96.586,121200000.0
2009-06-18 23:33:00,96.587,96.587,96.587,96.587,121200000.0
2009-06-18 23:34:00,96.576,96.576,96.576,96.576,121200000.0
2009-06-18 23:35:00,96.588,96.59,96.588,96.59,121200000.0
2009-06-18 23:36:00,96.586,96.586,96.581,96.581,121200000.0
2009-06-18 23:37:00,96.579,96.579,96.576,96.576,121200000.0
2009-06-18 23:38:00,96.574,96.577,96.573,96.574,121200000.0
2009-06-18 23:39:00,96.575,96.577,96.571,96.574,121200000.0
2009-06-18 23:41:00,96.586,96.587,96.574,96.581,121200000.0
2009-06-18 23:42:00,96.586,96.589,96.581,96.589,121200000.0
2009-06-18 23:43:00,96.592,96.592,96.583,96.585,121200000.0
2009-06-18 23:44:00,96.586,96.586,96.583,96.583,121200000.0
2009-06-18 23:45:00,96.582,96.587,96.582,96.584,121200000.0
2009-06-18 23:46:00,96.579,96.586,96.565,96.568,121200000.0
2009-06-18 23:47:00,96.567,96.57,96.563,96.568,121200000.0
2009-06-18 23:48:00,96.563,96.579,96.558,96.574,121200000.0
2009-06-18 23:49:00,96.571,96.571,96.571,96.571,121200000.0
2009-06-18 23:50:00,96.58,96.58,96.567,96.576,121200000.0
2009-06-18 23:51:00,96.577,96.588,96.577,96.588,121200000.0
2009-06-18 23:53:00,96.571,96.571,96.561,96.563,121200000.0
2009-06-18 23:54:00,96.57,96.57,96.565,96.567,121200000.0
2009-06-18 23:55:00,96.571,96.573,96.558,96.558,121200000.0
2009-06-18 23:56:00,96.559,96.559,96.559,96.559,121200000.0
2009-06-18 23:58:00,96.571,96.571,96.564,96.564,121200000.0
2009-06-18 23:59:00,96.568,96.568,96.557,96.558,121200000.0
2009-06-19 00:00:00,96.568,96.58,96.568,96.58,121200000.0
2009-06-19 00:01:00,96.585,96.597,96.571,96.571,121200000.0
2009-06-19 00:02:00,96.575,96.583,96.573,96.577,121200000.0
2009-06-19 00:03:00,96.573,96.573,96.528,96.531,121200000.0
2009-06-19 00:04:00,96.527,96.533,96.527,96.528,121200000.0
2009-06-19 00:05:00,96.526,96.533,96.523,96.523,121200000.0
2009-06-19 00:06:00,96.525,96.53,96.525,96.528,121200000.0
2009-06-19 00:07:00,96.528,96.528,96.501,96.506,121200000.0
2009-06-19 00:08:00,96.51,96.522,96.506,96.519,121200000.0
2009-06-19 00:09:00,96.522,96.548,96.514,96.53,121200000.0
2009-06-19 00:10:00,96.533,96.548,96.53,96.548,121200000.0
2009-06-19 00:11:00,96.546,96.555,96.546,96.552,121200000.0
2009-06-19 00:12:00,96.55,96.55,96.545,96.545,121200000.0
2009-06-19 00:13:00,96.54,96.553,96.54,96.553,121200000.0
2009-06-19 00:14:00,96.546,96.557,96.546,96.552,121200000.0
2009-06-19 00:15:00,96.551,96.557,96.551,96.553,121200000.0
2009-06-19 00:16:00,96.557,96.562,96.553,96.556,121200000.0
2009-06-19 00:17:00,96.554,96.56,96.554,96.56,121200000.0
2009-06-19 00:18:00,96.555,96.555,96.547,96.548,121200000.0
2009-06-19 00:19:00,96.551,96.557,96.55,96.55,121200000.0
2009-06-19 00:20:00,96.55,96.55,96.546,96.547,121200000.0
2009-06-19 00:21:00,96.544,96.556,96.544,96.553,121200000.0
2009-06-19 00:22:00,96.55,96.553,96.544,96.544,121200000.0
2009-06-19 00:23:00,96.554,96.554,96.551,96.551,121200000.0
2009-06-19 00:24:00,96.547,96.547,96.546,96.546,121200000.0
2009-06-19 00:27:00,96.548,96.548,96.548,96.548,121200000.0
2009-06-19 00:28:00,96.56,96.56,96.56,96.56,121200000.0
2009-06-19 00:29:00,96.548,96.548,96.548,96.548,121200000.0
2009-06-19 00:31:00,96.549,96.549,96.549,96.549,121200000.0
2009-06-19 00:32:00,96.543,96.547,96.533,96.533,121200000.0
2009-06-19 00:33:00,96.531,96.533,96.529,96.533,121200000.0
2009-06-19 00:34:00,96.531,96.533,96.531,96.531,121200000.0
2009-06-19 00:35:00,96.523,96.523,96.515,96.515,121200000.0
2009-06-19 00:36:00,96.516,96.518,96.514,96.514,121200000.0
2009-06-19 00:37:00,96.511,96.513,96.507,96.513,121200000.0
2009-06-19 00:38:00,96.509,96.51,96.509,96.51,121200000.0
2009-06-19 00:40:00,96.508,96.508,96.508,96.508,121200000.0
2009-06-19 00:41:00,96.513,96.521,96.504,96.504,121200000.0
2009-06-19 00:42:00,96.505,96.505,96.504,96.504,121200000.0
2009-06-19 00:44:00,96.517,96.517,96.481,96.481,121200000.0
2009-06-19 00:45:00,96.486,96.516,96.482,96.514,121200000.0
2009-06-19 00:46:00,96.509,96.515,96.509,96.515,121200000.0
2009-06-19 00:47:00,96.525,96.526,96.52,96.524,121200000.0
2009-06-19 00:48:00,96.528,96.533,96.528,96.533,121200000.0
2009-06-19 00:49:00,96.529,96.54,96.525,96.54,121200000.0
2009-06-19 00:50:00,96.544,96.561,96.541,96.554,121200000.0
2009-06-19 00:51:00,96.557,96.569,96.556,96.564,121200000.0
2009-06-19 00:52:00,96.566,96.596,96.566,96.58,121200000.0
2009-06-19 00:53:00,96.571,96.594,96.571,96.581,121200000.0
2009-06-19 00:54:00,96.585,96.591,96.572,96.572,121200000.0
2009-06-19 00:55:00,96.575,96.584,96.569,96.584,121200000.0
2009-06-19 00:56:00,96.591,96.591,96.574,96.576,121200000.0
2009-06-19 00:57:00,96.579,96.579,96.567,96.567,121200000.0
2009-06-19 00:59:00,96.57,96.583,96.57,96.583,121200000.0
2009-06-19 01:00:00,96.576,96.584,96.569,96.578,121200000.0
2009-06-19 01:01:00,96.567,96.581,96.567,96.581,121200000.0
2009-06-19 01:02:00,96.576,96.582,96.567,96.575,121200000.0
2009-06-19 01:03:00,96.578,96.578,96.57,96.573,121200000.0
2009-06-19 01:04:00,96.566,96.571,96.56,96.56,121200000.0
2009-06-19 01:05:00,96.566,96.574,96.559,96.574,121200000.0
2009-06-19 01:06:00,96.568,96.568,96.551,96.559,121200000.0
2009-06-19 01:07:00,96.56,96.588,96.554,96.581,121200000.0
2009-06-19 01:08:00,96.579,96.58,96.568,96.578,121200000.0
2009-06-19 01:09:00,96.576,96.577,96.566,96.569,121200000.0
2009-06-19 01:10:00,96.571,96.571,96.571,96.571,121200000.0
2009-06-19 01:11:00,96.56,96.569,96.56,96.565,121200000.0
2009-06-19 01:12:00,96.569,96.578,96.557,96.557,121200000.0
2009-06-19 01:13:00,96.561,96.568,96.561,96.568,121200000.0
2009-06-19 01:14:00,96.57,96.575,96.568,96.572,121200000.0
2009-06-19 01:15:00,96.569,96.601,96.569,96.586,121200000.0
2009-06-19 01:16:00,96.584,96.601,96.579,96.599,121200000.0
2009-06-19 01:17:00,96.601,96.601,96.582,96.582,121200000.0
2009-06-19 01:18:00,96.584,96.587,96.58,96.587,121200000.0
2009-06-19 01:19:00,96.585,96.596,96.585,96.596,121200000.0
2009-06-19 01:20:00,96.56,96.6,96.56,96.6,121200000.0
2009-06-19 01:21:00,96.598,96.599,96.598,96.599,121200000.0
2009-06-19 01:22:00,96.593,96.598,96.593,96.593,121200000.0
2009-06-19 01:23:00,96.595,96.595,96.587,96.587,121200000.0
2009-06-19 01:24:00,96.584,96.584,96.566,96.568,121200000.0
2009-06-19 01:25:00,96.571,96.574,96.556,96.571,121200000.0
2009-06-19 01:26:00,96.572,96.574,96.569,96.569,121200000.0
2009-06-19 01:27:00,96.565,96.569,96.545,96.564,121200000.0
2009-06-19 01:28:00,96.561,96.566,96.545,96.548,121200000.0
2009-06-19 01:29:00,96.55,96.564,96.55,96.556,121200000.0
2009-06-19 01:30:00,96.555,96.569,96.544,96.557,121200000.0
2009-06-19 01:31:00,96.552,96.572,96.544,96.567,121200000.0
2009-06-19 01:32:00,96.571,96.583,96.567,96.579,121200000.0
2009-06-19 01:33:00,96.582,96.588,96.574,96.588,121200000.0
2009-06-19 01:34:00,96.589,96.594,96.571,96.572,121200000.0
2009-06-19 01:35:00,96.572,96.572,96.556,96.556,121200000.0
2009-06-19 01:36:00,96.576,96.578,96.55,96.55,121200000.0
2009-06-19 01:37:00,96.562,96.574,96.562,96.574,121200000.0
2009-06-19 01:38:00,96.581,96.602,96.581,96.602,121200000.0
2009-06-19 01:39:00,96.593,96.593,96.574,96.574,121200000.0
2009-06-19 01:40:00,96.571,96.573,96.569,96.573,121200000.0
2009-06-19 01:41:00,96.57,96.573,96.562,96.573,121200000.0
2009-06-19 01:42:00,96.572,96.572,96.561,96.565,121200000.0
2009-06-19 01:43:00,96.568,96.571,96.561,96.567,121200000.0
2009-06-19 01:44:00,96.564,96.578,96.564,96.578,121200000.0
2009-06-19 01:45:00,96.576,96.581,96.571,96.581,121200000.0
2009-06-19 01:46:00,96.581,96.602,96.581,96.601,121200000.0
2009-06-19 01:47:00,96.607,96.623,96.607,96.621,121200000.0
2009-06-19 01:48:00,96.62,96.651,96.618,96.648,121200000.0
2009-06-19 01:49:00,96.646,96.655,96.646,96.649,121200000.0
2009-06-19 01:50:00,96.648,96.675,96.644,96.667,121200000.0
2009-06-19 01:51:00,96.669,96.672,96.637,96.638,121200000.0
2009-06-19 01:52:00,96.642,96.654,96.642,96.652,121200000.0
2009-06-19 01:53:00,96.651,96.667,96.651,96.661,121200000.0
2009-06-19 01:54:00,96.659,96.661,96.653,96.653,121200000.0
2009-06-19 01:55:00,96.655,96.655,96.649,96.649,121200000.0
2009-06-19 01:56:00,96.67,96.67,96.645,96.645,121200000.0
2009-06-19 01:57:00,96.646,96.651,96.646,96.651,121200000.0
2009-06-19 01:58:00,96.651,96.658,96.651,96.653,121200000.0
2009-06-19 01:59:00,96.655,96.678,96.653,96.678,121200000.0
2009-06-19 02:00:00,96.684,96.716,96.684,96.701,121200000.0
2009-06-19 02:01:00,96.699,96.706,96.686,96.701,121200000.0
2009-06-19 02:02:00,96.699,96.701,96.684,96.687,121200000.0
2009-06-19 02:03:00,96.684,96.684,96.663,96.684,121200000.0
2009-06-19 02:04:00,96.684,96.684,96.674,96.678,121200000.0
2009-06-19 02:05:00,96.675,96.675,96.657,96.661,121200000.0
2009-06-19 02:06:00,96.658,96.664,96.656,96.658,121200000.0
2009-06-19 02:07:00,96.661,96.698,96.66,96.694,121200000.0
2009-06-19 02:08:00,96.691,96.691,96.666,96.675,121200000.0
2009-06-19 02:09:00,96.673,96.673,96.663,96.668,121200000.0
2009-06-19 02:10:00,96.671,96.692,96.66,96.674,121200000.0
2009-06-19 02:11:00,96.677,96.677,96.655,96.662,121200000.0
2009-06-19 02:12:00,96.661,96.669,96.657,96.664,121200000.0
2009-06-19 02:13:00,96.666,96.669,96.651,96.658,121200000.0
2009-06-19 02:14:00,96.659,96.666,96.649,96.654,121200000.0
2009-06-19 02:15:00,96.655,96.662,96.653,96.658,121200000.0
2009-06-19 02:16:00,96.653,96.653,96.636,96.642,121200000.0
2009-06-19 02:17:00,96.645,96.653,96.644,96.644,121200000.0
2009-06-19 02:18:00,96.639,96.639,96.613,96.627,121200000.0
2009-06-19 02:19:00,96.626,96.629,96.619,96.622,121200000.0
2009-06-19 02:20:00,96.624,96.632,96.618,96.625,121200000.0
2009-06-19 02:21:00,96.628,96.642,96.625,96.642,121200000.0
2009-06-19 02:22:00,96.642,96.67,96.641,96.662,121200000.0
2009-06-19 02:23:00,96.661,96.696,96.654,96.687,121200000.0
2009-06-19 02:24:00,96.687,96.707,96.685,96.704,121200000.0
2009-06-19 02:25:00,96.699,96.704,96.681,96.688,121200000.0
2009-06-19 02:26:00,96.689,96.702,96.687,96.688,121200000.0
2009-06-19 02:27:00,96.691,96.701,96.683,96.698,121200000.0
2009-06-19 02:28:00,96.698,96.713,96.692,96.713,121200000.0
2009-06-19 02:29:00,96.708,96.713,96.705,96.71,121200000.0
2009-06-19 02:30:00,96.714,96.722,96.708,96.72,121200000.0
2009-06-19 02:31:00,96.718,96.727,96.706,96.724,121200000.0
2009-06-19 02:32:00,96.727,96.742,96.727,96.731,121200000.0
2009-06-19 02:33:00,96.734,96.742,96.726,96.734,121200000.0
2009-06-19 02:34:00,96.74,96.743,96.734,96.74,121200000.0
2009-06-19 02:35:00,96.741,96.748,96.737,96.748,121200000.0
2009-06-19 02:36:00,96.755,96.755,96.734,96.736,121200000.0
2009-06-19 02:37:00,96.74,96.74,96.719,96.723,121200000.0
2009-06-19 02:38:00,96.719,96.719,96.699,96.699,121200000.0
2009-06-19 02:39:00,96.695,96.695,96.679,96.684,121200000.0
2009-06-19 02:40:00,96.687,96.687,96.671,96.674,121200000.0
2009-06-19 02:41:00,96.677,96.693,96.677,96.693,121200000.0
2009-06-19 02:42:00,96.695,96.695,96.688,96.688,121200000.0
2009-06-19 02:43:00,96.693,96.713,96.693,96.708,121200000.0
2009-06-19 02:44:00,96.705,96.717,96.705,96.714,121200000.0
2009-06-19 02:45:00,96.713,96.717,96.711,96.713,121200000.0
2009-06-19 02:46:00,96.71,96.714,96.701,96.705,121200000.0
2009-06-19 02:47:00,96.708,96.708,96.684,96.689,121200000.0
2009-06-19 02:48:00,96.69,96.702,96.676,96.681,121200000.0
2009-06-19 02:49:00,96.685,96.697,96.676,96.691,121200000.0
2009-06-19 02:50:00,96.693,96.694,96.673,96.673,121200000.0
2009-06-19 02:51:00,96.67,96.67,96.649,96.654,121200000.0
2009-06-19 02:52:00,96.654,96.668,96.647,96.654,121200000.0
2009-06-19 02:53:00,96.657,96.691,96.654,96.686,121200000.0
2009-06-19 02:54:00,96.684,96.69,96.661,96.665,121200000.0
2009-06-19 02:55:00,96.667,96.676,96.659,96.674,121200000.0
2009-06-19 02:56:00,96.671,96.672,96.664,96.671,121200000.0
2009-06-19 02:57:00,96.667,96.674,96.654,96.654,121200000.0
2009-06-19 02:58:00,96.658,96.674,96.653,96.659,121200000.0
2009-06-19 02:59:00,96.662,96.674,96.634,96.639,121200000.0
2009-06-19 03:00:00,96.64,96.645,96.63,96.631,121200000.0
2009-06-19 03:01:00,96.628,96.642,96.625,96.635,121200000.0
2009-06-19 03:02:00,96.634,96.634,96.629,96.632,121200000.0
2009-06-19 03:03:00,96.636,96.641,96.636,96.638,121200000.0
2009-06-19 03:04:00,96.635,96.643,96.627,96.636,121200000.0
2009-06-19 03:05:00,96.64,96.641,96.634,96.634,121200000.0
2009-06-19 03:06:00,96.633,96.636,96.627,96.628,121200000.0
2009-06-19 03:07:00,96.627,96.628,96.607,96.608,121200000.0
2009-06-19 03:08:00,96.611,96.618,96.597,96.599,121200000.0
2009-06-19 03:09:00,96.595,96.622,96.583,96.614,121200000.0
2009-06-19 03:10:00,96.611,96.651,96.607,96.647,121200000.0
2009-06-19 03:11:00,96.649,96.659,96.633,96.651,121200000.0
2009-06-19 03:12:00,96.65,96.651,96.642,96.646,121200000.0
2009-06-19 03:13:00,96.648,96.656,96.645,96.656,121200000.0
2009-06-19 03:14:00,96.656,96.656,96.638,96.641,121200000.0
2009-06-19 03:15:00,96.639,96.645,96.638,96.644,121200000.0
2009-06-19 03:16:00,96.644,96.647,96.638,96.638,121200000.0
2009-06-19 03:17:00,96.635,96.637,96.627,96.627,121200000.0
2009-06-19 03:18:00,96.628,96.631,96.621,96.624,121200000.0
2009-06-19 03:19:00,96.622,96.627,96.621,96.627,121200000.0
2009-06-19 03:20:00,96.625,96.627,96.606,96.613,121200000.0
2009-06-19 03:21:00,96.613,96.625,96.611,96.624,121200000.0
2009-06-19 03:22:00,96.625,96.625,96.618,96.622,121200000.0
2009-06-19 03:23:00,96.628,96.632,96.625,96.625,121200000.0
2009-06-19 03:24:00,96.622,96.63,96.617,96.617,121200000.0
2009-06-19 03:25:00,96.614,96.614,96.606,96.606,121200000.0
2009-06-19 03:26:00,96.605,96.61,96.605,96.607,121200000.0
2009-06-19 03:27:00,96.609,96.624,96.609,96.618,121200000.0
2009-06-19 03:28:00,96.615,96.618,96.607,96.607,121200000.0
2009-06-19 03:29:00,96.609,96.613,96.606,96.613,121200000.0
2009-06-19 03:30:00,96.611,96.623,96.61,96.618,121200000.0
2009-06-19 03:31:00,96.622,96.622,96.607,96.618,121200000.0
2009-06-19 03:32:00,96.62,96.628,96.613,96.623,121200000.0
2009-06-19 03:33:00,96.624,96.624,96.621,96.624,121200000.0
2009-06-19 03:34:00,96.621,96.627,96.621,96.627,121200000.0
2009-06-19 03:35:00,96.627,96.628,96.624,96.625,121200000.0
2009-06-19 03:36:00,96.628,96.628,96.617,96.621,121200000.0
2009-06-19 03:37:00,96.619,96.619,96.614,96.616,121200000.0
2009-06-19 03:39:00,96.621,96.624,96.617,96.621,121200000.0
2009-06-19 03:40:00,96.625,96.631,96.623,96.626,121200000.0
2009-06-19 03:41:00,96.626,96.626,96.626,96.626,121200000.0
2009-06-19 03:42:00,96.62,96.638,96.62,96.63,121200000.0
2009-06-19 03:43:00,96.633,96.633,96.63,96.63,121200000.0
2009-06-19 03:44:00,96.634,96.639,96.628,96.629,121200000.0
2009-06-19 03:45:00,96.633,96.647,96.632,96.643,121200000.0
2009-06-19 03:46:00,96.643,96.644,96.624,96.63,121200000.0
2009-06-19 03:47:00,96.633,96.638,96.624,96.633,121200000.0
2009-06-19 03:48:00,96.631,96.634,96.622,96.634,121200000.0
2009-06-19 03:49:00,96.634,96.637,96.626,96.628,121200000.0
2009-06-19 03:50:00,96.627,96.627,96.607,96.618,121200000.0
2009-06-19 03:51:00,96.613,96.62,96.603,96.603,121200000.0
2009-06-19 03:52:00,96.604,96.613,96.598,96.608,121200000.0
2009-06-19 03:53:00,96.605,96.606,96.597,96.603,121200000.0
2009-06-19 03:54:00,96.603,96.605,96.595,96.598,121200000.0
2009-06-19 03:55:00,96.596,96.598,96.592,96.597,121200000.0
2009-06-19 03:56:00,96.598,96.605,96.583,96.593,121200000.0
2009-06-19 03:57:00,96.595,96.595,96.588,96.588,121200000.0
2009-06-19 03:58:00,96.587,96.608,96.578,96.581,121200000.0
2009-06-19 03:59:00,96.585,96.588,96.579,96.579,121200000.0
2009-06-19 04:00:00,96.573,96.578,96.571,96.576,121200000.0
2009-06-19 04:01:00,96.577,96.595,96.567,96.591,121200000.0
2009-06-19 04:02:00,96.592,96.606,96.588,96.606,121200000.0
2009-06-19 04:03:00,96.61,96.61,96.606,96.608,121200000.0
2009-06-19 04:04:00,96.603,96.61,96.599,96.6,121200000.0
2009-06-19 04:05:00,96.603,96.608,96.597,96.599,121200000.0
2009-06-19 04:06:00,96.602,96.622,96.597,96.608,121200000.0
2009-06-19 04:07:00,96.611,96.629,96.602,96.614,121200000.0
2009-06-19 04:08:00,96.616,96.616,96.616,96.616,121200000.0
2009-06-19 04:09:00,96.616,96.616,96.609,96.609,121200000.0
2009-06-19 04:10:00,96.615,96.627,96.614,96.625,121200000.0
2009-06-19 04:11:00,96.627,96.636,96.621,96.628,121200000.0
2009-06-19 04:12:00,96.629,96.632,96.626,96.627,121200000.0
2009-06-19 04:13:00,96.628,96.63,96.625,96.628,121200000.0
2009-06-19 04:14:00,96.627,96.628,96.617,96.619,121200000.0
2009-06-19 04:15:00,96.617,96.624,96.617,96.623,121200000.0
2009-06-19 04:16:00,96.621,96.626,96.616,96.618,121200000.0
2009-06-19 04:17:00,96.615,96.619,96.607,96.612,121200000.0
2009-06-19 04:18:00,96.613,96.617,96.608,96.608,121200000.0
2009-06-19 04:19:00,96.606,96.608,96.572,96.578,121200000.0
2009-06-19 04:20:00,96.577,96.588,96.577,96.583,121200000.0
2009-06-19 04:21:00,96.585,96.585,96.567,96.567,121200000.0
2009-06-19 04:22:00,96.569,96.582,96.56,96.565,121200000.0
2009-06-19 04:23:00,96.566,96.573,96.537,96.55,121200000.0
2009-06-19 04:24:00,96.552,96.563,96.543,96.556,121200000.0
2009-06-19 04:25:00,96.559,96.564,96.557,96.561,121200000.0
2009-06-19 04:26:00,96.56,96.574,96.558,96.57,121200000.0
2009-06-19 04:27:00,96.571,96.583,96.57,96.579,121200000.0
2009-06-19 04:28:00,96.578,96.585,96.577,96.579,121200000.0
2009-06-19 04:29:00,96.578,96.582,96.574,96.578,121200000.0
2009-06-19 04:30:00,96.575,96.575,96.555,96.555,121200000.0
2009-06-19 04:31:00,96.558,96.561,96.554,96.557,121200000.0
2009-06-19 04:32:00,96.556,96.556,96.553,96.556,121200000.0
2009-06-19 04:33:00,96.554,96.558,96.554,96.558,121200000.0
2009-06-19 04:34:00,96.56,96.578,96.56,96.578,121200000.0
2009-06-19 04:35:00,96.577,96.581,96.568,96.571,121200000.0
2009-06-19 04:36:00,96.575,96.575,96.567,96.571,121200000.0
2009-06-19 04:37:00,96.567,96.575,96.567,96.575,121200000.0
2009-06-19 04:38:00,96.583,96.595,96.583,96.591,121200000.0
2009-06-19 04:39:00,96.589,96.593,96.588,96.591,121200000.0
2009-06-19 04:40:00,96.589,96.592,96.579,96.589,121200000.0
2009-06-19 04:41:00,96.585,96.593,96.58,96.593,121200000.0
2009-06-19 04:42:00,96.59,96.593,96.568,96.578,121200000.0
2009-06-19 04:43:00,96.573,96.592,96.572,96.592,121200000.0
2009-06-19 04:44:00,96.588,96.592,96.587,96.591,121200000.0
2009-06-19 04:45:00,96.6,96.6,96.589,96.592,121200000.0
2009-06-19 04:46:00,96.588,96.593,96.567,96.578,121200000.0
2009-06-19 04:47:00,96.576,96.583,96.574,96.577,121200000.0
2009-06-19 04:48:00,96.574,96.591,96.574,96.589,121200000.0
2009-06-19 04:49:00,96.585,96.585,96.577,96.58,121200000.0
2009-06-19 04:50:00,96.578,96.579,96.567,96.579,121200000.0
2009-06-19 04:51:00,96.574,96.579,96.574,96.577,121200000.0
2009-06-19 04:52:00,96.577,96.578,96.565,96.574,121200000.0
2009-06-19 04:53:00,96.567,96.584,96.567,96.578,121200000.0
2009-06-19 04:54:00,96.576,96.576,96.573,96.576,121200000.0
2009-06-19 04:55:00,96.576,96.591,96.574,96.583,121200000.0
2009-06-19 04:56:00,96.58,96.593,96.58,96.591,121200000.0
2009-06-19 04:57:00,96.588,96.597,96.585,96.597,121200000.0
2009-06-19 04:58:00,96.594,96.602,96.589,96.595,121200000.0
2009-06-19 04:59:00,96.593,96.596,96.583,96.588,121200000.0
2009-06-19 05:00:00,96.585,96.585,96.577,96.578,121200000.0
2009-06-19 05:01:00,96.582,96.589,96.569,96.569,121200000.0
2009-06-19 05:02:00,96.569,96.574,96.562,96.569,121200000.0
2009-06-19 05:03:00,96.571,96.581,96.566,96.581,121200000.0
2009-06-19 05:04:00,96.585,96.623,96.585,96.623,121200000.0
2009-06-19 05:05:00,96.621,96.627,96.602,96.612,121200000.0
2009-06-19 05:06:00,96.609,96.614,96.607,96.613,121200000.0
2009-06-19 05:07:00,96.614,96.621,96.606,96.619,121200000.0
2009-06-19 05:08:00,96.618,96.618,96.618,96.618,121200000.0
2009-06-19 05:09:00,96.608,96.618,96.599,96.599,121200000.0
2009-06-19 05:10:00,96.607,96.612,96.604,96.612,121200000.0
2009-06-19 05:11:00,96.612,96.615,96.612,96.615,121200000.0
2009-06-19 05:12:00,96.613,96.617,96.602,96.608,121200000.0
2009-06-19 05:13:00,96.609,96.616,96.609,96.613,121200000.0
2009-06-19 05:14:00,96.618,96.621,96.604,96.608,121200000.0
2009-06-19 05:15:00,96.604,96.611,96.596,96.6,121200000.0
2009-06-19 05:16:00,96.603,96.606,96.603,96.606,121200000.0
2009-06-19 05:17:00,96.602,96.609,96.599,96.603,121200000.0
2009-06-19 05:18:00,96.599,96.599,96.596,96.596,121200000.0
2009-06-19 05:19:00,96.604,96.606,96.588,96.589,121200000.0
2009-06-19 05:20:00,96.585,96.585,96.565,96.573,121200000.0
2009-06-19 05:21:00,96.576,96.583,96.571,96.579,121200000.0
2009-06-19 05:22:00,96.577,96.585,96.573,96.585,121200000.0
2009-06-19 05:23:00,96.588,96.596,96.576,96.576,121200000.0
2009-06-19 05:24:00,96.578,96.584,96.578,96.584,121200000.0
2009-06-19 05:25:00,96.579,96.589,96.578,96.585,121200000.0
2009-06-19 05:26:00,96.587,96.596,96.587,96.592,121200000.0
2009-06-19 05:27:00,96.582,96.585,96.575,96.577,121200000.0
2009-06-19 05:28:00,96.577,96.582,96.577,96.577,121200000.0
2009-06-19 05:29:00,96.582,96.584,96.577,96.579,121200000.0
2009-06-19 05:30:00,96.576,96.576,96.568,96.569,121200000.0
2009-06-19 05:31:00,96.572,96.575,96.571,96.571,121200000.0
2009-06-19 05:32:00,96.574,96.581,96.574,96.578,121200000.0
2009-06-19 05:33:00,96.576,96.581,96.574,96.578,121200000.0
2009-06-19 05:34:00,96.585,96.585,96.567,96.578,121200000.0
2009-06-19 05:35:00,96.581,96.581,96.573,96.575,121200000.0
2009-06-19 05:36:00,96.571,96.579,96.571,96.577,121200000.0
2009-06-19 05:37:00,96.574,96.577,96.574,96.574,121200000.0
2009-06-19 05:38:00,96.579,96.579,96.567,96.571,121200000.0
2009-06-19 05:39:00,96.574,96.584,96.574,96.583,121200000.0
2009-06-19 05:40:00,96.583,96.598,96.582,96.594,121200000.0
2009-06-19 05:41:00,96.595,96.61,96.595,96.604,121200000.0
2009-06-19 05:42:00,96.601,96.604,96.589,96.589,121200000.0
2009-06-19 05:43:00,96.587,96.593,96.587,96.588,121200000.0
2009-06-19 05:44:00,96.59,96.596,96.586,96.596,121200000.0
2009-06-19 05:45:00,96.594,96.602,96.587,96.587,121200000.0
2009-06-19 05:46:00,96.591,96.601,96.59,96.595,121200000.0
2009-06-19 05:47:00,96.591,96.598,96.591,96.597,121200000.0
2009-06-19 05:48:00,96.596,96.605,96.585,96.599,121200000.0
2009-06-19 05:49:00,96.598,96.598,96.574,96.587,121200000.0
2009-06-19 05:50:00,96.586,96.586,96.578,96.579,121200000.0
2009-06-19 05:51:00,96.578,96.58,96.569,96.58,121200000.0
2009-06-19 05:52:00,96.583,96.583,96.573,96.578,121200000.0
2009-06-19 05:53:00,96.571,96.575,96.558,96.559,121200000.0
2009-06-19 05:54:00,96.561,96.572,96.561,96.572,121200000.0
2009-06-19 05:55:00,96.566,96.573,96.565,96.573,121200000.0
2009-06-19 05:56:00,96.574,96.581,96.574,96.578,121200000.0
2009-06-19 05:57:00,96.577,96.582,96.575,96.577,121200000.0
2009-06-19 05:58:00,96.577,96.582,96.575,96.582,121200000.0
2009-06-19 05:59:00,96.578,96.578,96.572,96.572,121200000.0
2009-06-19 06:00:00,96.572,96.606,96.572,96.604,121200000.0
2009-06-19 06:01:00,96.606,96.609,96.588,96.589,121200000.0
2009-06-19 06:02:00,96.588,96.597,96.576,96.586,121200000.0
2009-06-19 06:03:00,96.584,96.588,96.574,96.588,121200000.0
2009-06-19 06:04:00,96.587,96.588,96.581,96.588,121200000.0
2009-06-19 06:05:00,96.587,96.587,96.567,96.573,121200000.0
2009-06-19 06:06:00,96.578,96.584,96.576,96.576,121200000.0
2009-06-19 06:07:00,96.583,96.588,96.579,96.585,121200000.0
2009-06-19 06:08:00,96.55,96.581,96.55,96.579,121200000.0
2009-06-19 06:09:00,96.575,96.581,96.565,96.575,121200000.0
2009-06-19 06:10:00,96.573,96.579,96.573,96.578,121200000.0
2009-06-19 06:11:00,96.577,96.578,96.577,96.578,121200000.0
2009-06-19 06:12:00,96.573,96.578,96.573,96.578,121200000.0
2009-06-19 06:13:00,96.573,96.577,96.567,96.568,121200000.0
2009-06-19 06:14:00,96.55,96.574,96.55,96.568,121200000.0
2009-06-19 06:15:00,96.572,96.572,96.554,96.554,121200000.0
2009-06-19 06:16:00,96.551,96.562,96.546,96.551,121200000.0
2009-06-19 06:17:00,96.554,96.554,96.546,96.553,121200000.0
2009-06-19 06:18:00,96.559,96.579,96.559,96.579,121200000.0
2009-06-19 06:19:00,96.577,96.58,96.576,96.578,121200000.0
2009-06-19 06:21:00,96.55,96.577,96.55,96.566,121200000.0
2009-06-19 06:22:00,96.566,96.571,96.566,96.566,121200000.0
2009-06-19 06:23:00,96.567,96.575,96.567,96.574,121200000.0
2009-06-19 06:24:00,96.573,96.578,96.569,96.571,121200000.0
2009-06-19 06:25:00,96.566,96.578,96.566,96.574,121200000.0
2009-06-19 06:26:00,96.571,96.577,96.571,96.575,121200000.0
2009-06-19 06:27:00,96.578,96.581,96.567,96.577,121200000.0
2009-06-19 06:28:00,96.578,96.581,96.576,96.58,121200000.0
2009-06-19 06:29:00,96.584,96.587,96.578,96.587,121200000.0
2009-06-19 06:30:00,96.585,96.586,96.573,96.574,121200000.0
2009-06-19 06:31:00,96.573,96.582,96.568,96.581,121200000.0
2009-06-19 06:32:00,96.584,96.604,96.584,96.604,121200000.0
2009-06-19 06:33:00,96.603,96.613,96.602,96.609,121200000.0
2009-06-19 06:34:00,96.613,96.638,96.613,96.627,121200000.0
2009-06-19 06:35:00,96.632,96.645,96.627,96.645,121200000.0
2009-06-19 06:36:00,96.649,96.653,96.638,96.649,121200000.0
2009-06-19 06:37:00,96.653,96.659,96.645,96.649,121200000.0
2009-06-19 06:38:00,96.653,96.654,96.647,96.649,121200000.0
2009-06-19 06:39:00,96.647,96.648,96.639,96.639,121200000.0
2009-06-19 06:40:00,96.639,96.639,96.625,96.627,121200000.0
2009-06-19 06:41:00,96.632,96.634,96.626,96.626,121200000.0
2009-06-19 06:42:00,96.629,96.638,96.629,96.638,121200000.0
2009-06-19 06:43:00,96.64,96.646,96.629,96.644,121200000.0
2009-06-19 06:44:00,96.65,96.653,96.636,96.636,121200000.0
2009-06-19 06:45:00,96.632,96.633,96.627,96.627,121200000.0
2009-06-19 06:46:00,96.631,96.648,96.631,96.643,121200000.0
2009-06-19 06:47:00,96.638,96.654,96.638,96.644,121200000.0
2009-06-19 06:48:00,96.647,96.655,96.643,96.643,121200000.0
2009-06-19 06:49:00,96.644,96.648,96.637,96.648,121200000.0
2009-06-19 06:50:00,96.652,96.652,96.634,96.641,121200000.0
2009-06-19 06:51:00,96.633,96.637,96.619,96.622,121200000.0
2009-06-19 06:52:00,96.624,96.628,96.619,96.624,121200000.0
2009-06-19 06:53:00,96.625,96.628,96.625,96.628,121200000.0
2009-06-19 06:54:00,96.633,96.653,96.632,96.641,121200000.0
2009-06-19 06:55:00,96.637,96.649,96.634,96.648,121200000.0
2009-06-19 06:56:00,96.645,96.645,96.645,96.645,121200000.0
2009-06-19 06:57:00,96.653,96.659,96.644,96.646,121200000.0
2009-06-19 06:58:00,96.646,96.649,96.633,96.633,121200000.0
2009-06-19 06:59:00,96.631,96.648,96.626,96.638,121200000.0
2009-06-19 07:00:00,96.634,96.634,96.587,96.6,121200000.0
2009-06-19 07:01:00,96.597,96.612,96.552,96.558,121200000.0
2009-06-19 07:02:00,96.561,96.565,96.537,96.561,121200000.0
2009-06-19 07:03:00,96.558,96.568,96.553,96.557,121200000.0
2009-06-19 07:04:00,96.559,96.567,96.551,96.555,121200000.0
2009-06-19 07:05:00,96.557,96.578,96.557,96.573,121200000.0
2009-06-19 07:06:00,96.573,96.582,96.568,96.579,121200000.0
2009-06-19 07:07:00,96.577,96.613,96.573,96.59,121200000.0
2009-06-19 07:08:00,96.588,96.603,96.586,96.591,121200000.0
2009-06-19 07:09:00,96.585,96.602,96.585,96.599,121200000.0
2009-06-19 07:10:00,96.597,96.604,96.585,96.585,121200000.0
2009-06-19 07:11:00,96.583,96.594,96.573,96.588,121200000.0
2009-06-19 07:12:00,96.589,96.594,96.587,96.588,121200000.0
2009-06-19 07:13:00,96.592,96.605,96.592,96.6,121200000.0
2009-06-19 07:14:00,96.597,96.601,96.587,96.592,121200000.0
2009-06-19 07:15:00,96.599,96.605,96.594,96.603,121200000.0
2009-06-19 07:16:00,96.609,96.619,96.604,96.617,121200000.0
2009-06-19 07:17:00,96.622,96.622,96.598,96.604,121200000.0
2009-06-19 07:18:00,96.599,96.607,96.592,96.598,121200000.0
2009-06-19 07:19:00,96.597,96.598,96.579,96.581,121200000.0
2009-06-19 07:20:00,96.579,96.581,96.574,96.581,121200000.0
2009-06-19 07:21:00,96.581,96.594,96.574,96.585,121200000.0
2009-06-19 07:22:00,96.584,96.592,96.581,96.592,121200000.0
2009-06-19 07:23:00,96.588,96.588,96.588,96.588,121200000.0
2009-06-19 07:24:00,96.583,96.583,96.573,96.578,121200000.0
2009-06-19 07:25:00,96.577,96.589,96.577,96.584,121200000.0
2009-06-19 07:26:00,96.592,96.592,96.55,96.566,121200000.0
2009-06-19 07:27:00,96.576,96.622,96.576,96.622,121200000.0
2009-06-19 07:28:00,96.621,96.621,96.603,96.604,121200000.0
2009-06-19 07:29:00,96.601,96.604,96.598,96.602,121200000.0
2009-06-19 07:30:00,96.601,96.602,96.596,96.602,121200000.0
2009-06-19 07:31:00,96.6,96.608,96.596,96.598,121200000.0
2009-06-19 07:32:00,96.596,96.596,96.584,96.586,121200000.0
2009-06-19 07:33:00,96.591,96.599,96.588,96.594,121200000.0
2009-06-19 07:34:00,96.59,96.598,96.584,96.588,121200000.0
2009-06-19 07:35:00,96.586,96.586,96.557,96.557,121200000.0
2009-06-19 07:36:00,96.558,96.588,96.558,96.578,121200000.0
2009-06-19 07:37:00,96.582,96.584,96.572,96.579,121200000.0
2009-06-19 07:38:00,96.578,96.587,96.578,96.587,121200000.0
2009-06-19 07:40:00,96.593,96.604,96.593,96.598,121200000.0
2009-06-19 07:41:00,96.601,96.601,96.586,96.594,121200000.0
2009-06-19 07:42:00,96.601,96.606,96.596,96.605,121200000.0
2009-06-19 07:43:00,96.608,96.629,96.607,96.628,121200000.0
2009-06-19 07:44:00,96.627,96.645,96.624,96.645,121200000.0
2009-06-19 07:45:00,96.645,96.665,96.644,96.663,121200000.0
2009-06-19 07:46:00,96.666,96.674,96.666,96.672,121200000.0
2009-06-19 07:47:00,96.669,96.67,96.666,96.668,121200000.0
2009-06-19 07:48:00,96.664,96.669,96.653,96.656,121200000.0
2009-06-19 07:49:00,96.66,96.663,96.635,96.639,121200000.0
2009-06-19 07:50:00,96.641,96.642,96.616,96.616,121200000.0
2009-06-19 07:51:00,96.619,96.619,96.618,96.618,121200000.0
2009-06-19 07:52:00,96.619,96.632,96.618,96.629,121200000.0
2009-06-19 07:53:00,96.631,96.632,96.628,96.628,121200000.0
2009-06-19 07:54:00,96.625,96.632,96.624,96.625,121200000.0
2009-06-19 07:55:00,96.623,96.628,96.623,96.626,121200000.0
2009-06-19 07:56:00,96.61,96.628,96.61,96.622,121200000.0
2009-06-19 07:57:00,96.626,96.627,96.604,96.615,121200000.0
2009-06-19 07:58:00,96.618,96.62,96.605,96.614,121200000.0
2009-06-19 07:59:00,96.609,96.629,96.599,96.622,121200000.0
2009-06-19 08:00:00,96.621,96.627,96.601,96.602,121200000.0
2009-06-19 08:01:00,96.599,96.607,96.591,96.591,121200000.0
2009-06-19 08:02:00,96.594,96.602,96.591,96.602,121200000.0
2009-06-19 08:03:00,96.606,96.614,96.596,96.608,121200000.0
2009-06-19 08:04:00,96.612,96.626,96.611,96.62,121200000.0
2009-06-19 08:05:00,96.617,96.652,96.617,96.647,121200000.0
2009-06-19 08:06:00,96.646,96.657,96.637,96.64,121200000.0
2009-06-19 08:07:00,96.655,96.676,96.652,96.662,121200000.0
2009-06-19 08:08:00,96.661,96.682,96.661,96.682,121200000.0
2009-06-19 08:09:00,96.679,96.682,96.666,96.667,121200000.0
2009-06-19 08:10:00,96.666,96.675,96.661,96.668,121200000.0
2009-06-19 08:11:00,96.672,96.681,96.668,96.671,121200000.0
2009-06-19 08:12:00,96.677,96.721,96.677,96.716,121200000.0
2009-06-19 08:13:00,96.713,96.747,96.713,96.744,121200000.0
2009-06-19 08:14:00,96.742,96.804,96.742,96.798,121200000.0
2009-06-19 08:15:00,96.8,96.806,96.789,96.789,121200000.0
2009-06-19 08:16:00,96.791,96.797,96.756,96.766,121200000.0
2009-06-19 08:17:00,96.768,96.771,96.75,96.765,121200000.0
2009-06-19 08:18:00,96.767,96.767,96.745,96.758,121200000.0
2009-06-19 08:19:00,96.755,96.801,96.752,96.79,121200000.0
2009-06-19 08:20:00,96.789,96.851,96.789,96.833,121200000.0
2009-06-19 08:21:00,96.835,96.849,96.832,96.842,121200000.0
2009-06-19 08:22:00,96.845,96.863,96.845,96.856,121200000.0
2009-06-19 08:23:00,96.856,96.857,96.828,96.828,121200000.0
2009-06-19 08:24:00,96.833,96.842,96.825,96.827,121200000.0
2009-06-19 08:25:00,96.83,96.834,96.815,96.834,121200000.0
2009-06-19 08:26:00,96.839,96.848,96.826,96.829,121200000.0
2009-06-19 08:27:00,96.83,96.854,96.829,96.854,121200000.0
2009-06-19 08:28:00,96.855,96.874,96.854,96.87,121200000.0
2009-06-19 08:29:00,96.871,96.887,96.869,96.871,121200000.0
2009-06-19 08:30:00,96.874,96.909,96.856,96.906,121200000.0
2009-06-19 08:31:00,96.905,96.926,96.885,96.913,121200000.0
2009-06-19 08:32:00,96.913,96.921,96.905,96.918,121200000.0
2009-06-19 08:33:00,96.919,96.944,96.918,96.939,121200000.0
2009-06-19 08:34:00,96.937,96.959,96.935,96.957,121200000.0
2009-06-19 08:35:00,96.96,96.965,96.936,96.944,121200000.0
2009-06-19 08:36:00,96.943,96.953,96.925,96.926,121200000.0
2009-06-19 08:37:00,96.924,96.926,96.904,96.921,121200000.0
2009-06-19 08:38:00,96.922,96.922,96.888,96.903,121200000.0
2009-06-19 08:39:00,96.904,96.905,96.888,96.888,121200000.0
2009-06-19 08:40:00,96.887,96.891,96.877,96.878,121200000.0
2009-06-19 08:41:00,96.88,96.887,96.862,96.877,121200000.0
2009-06-19 08:42:00,96.88,96.882,96.866,96.868,121200000.0
2009-06-19 08:43:00,96.867,96.883,96.864,96.879,121200000.0
2009-06-19 08:44:00,96.885,96.898,96.885,96.892,121200000.0
2009-06-19 08:45:00,96.891,96.9,96.873,96.883,121200000.0
2009-06-19 08:46:00,96.884,96.891,96.878,96.891,121200000.0
2009-06-19 08:47:00,96.891,96.896,96.879,96.894,121200000.0
2009-06-19 08:48:00,96.898,96.898,96.883,96.883,121200000.0
2009-06-19 08:49:00,96.882,96.888,96.857,96.878,121200000.0
2009-06-19 08:50:00,96.875,96.882,96.863,96.874,121200000.0
2009-06-19 08:51:00,96.873,96.879,96.864,96.872,121200000.0
2009-06-19 08:52:00,96.876,96.894,96.871,96.893,121200000.0
2009-06-19 08:53:00,96.895,96.942,96.895,96.931,121200000.0
2009-06-19 08:54:00,96.929,96.951,96.925,96.939,121200000.0
2009-06-19 08:55:00,96.941,96.946,96.918,96.918,121200000.0
2009-06-19 08:56:00,96.915,96.915,96.893,96.896,121200000.0
2009-06-19 08:57:00,96.896,96.908,96.888,96.896,121200000.0
2009-06-19 08:58:00,96.895,96.901,96.887,96.891,121200000.0
2009-06-19 08:59:00,96.891,96.913,96.887,96.912,121200000.0
2009-06-19 09:00:00,96.911,96.92,96.903,96.906,121200000.0
2009-06-19 09:01:00,96.904,96.926,96.901,96.921,121200000.0
2009-06-19 09:02:00,96.918,96.94,96.915,96.933,121200000.0
2009-06-19 09:03:00,96.933,96.949,96.933,96.937,121200000.0
2009-06-19 09:04:00,96.936,96.936,96.916,96.92,121200000.0
2009-06-19 09:05:00,96.917,96.926,96.902,96.907,121200000.0
2009-06-19 09:06:00,96.91,96.913,96.884,96.887,121200000.0
2009-06-19 09:07:00,96.891,96.913,96.883,96.912,121200000.0
2009-06-19 09:08:00,96.909,96.91,96.886,96.899,121200000.0
2009-06-19 09:09:00,96.897,96.905,96.869,96.869,121200000.0
2009-06-19 09:10:00,96.867,96.869,96.839,96.839,121200000.0
2009-06-19 09:11:00,96.836,96.836,96.814,96.821,121200000.0
2009-06-19 09:12:00,96.823,96.845,96.821,96.824,121200000.0
2009-06-19 09:13:00,96.826,96.843,96.798,96.814,121200000.0
2009-06-19 09:14:00,96.811,96.824,96.809,96.817,121200000.0
2009-06-19 09:15:00,96.821,96.825,96.806,96.808,121200000.0
2009-06-19 09:16:00,96.807,96.808,96.771,96.8,121200000.0
2009-06-19 09:17:00,96.804,96.814,96.786,96.786,121200000.0
2009-06-19 09:18:00,96.788,96.788,96.746,96.752,121200000.0
2009-06-19 09:19:00,96.754,96.754,96.732,96.742,121200000.0
2009-06-19 09:20:00,96.747,96.755,96.722,96.722,121200000.0
2009-06-19 09:21:00,96.727,96.734,96.708,96.711,121200000.0
2009-06-19 09:22:00,96.713,96.722,96.678,96.716,121200000.0
2009-06-19 09:23:00,96.713,96.763,96.713,96.74,121200000.0
2009-06-19 09:24:00,96.739,96.767,96.737,96.763,121200000.0
2009-06-19 09:25:00,96.765,96.768,96.751,96.763,121200000.0
2009-06-19 09:26:00,96.768,96.768,96.732,96.741,121200000.0
2009-06-19 09:27:00,96.742,96.745,96.732,96.74,121200000.0
2009-06-19 09:28:00,96.744,96.782,96.744,96.763,121200000.0
2009-06-19 09:29:00,96.764,96.789,96.759,96.765,121200000.0
2009-06-19 09:30:00,96.763,96.798,96.758,96.798,121200000.0
2009-06-19 09:31:00,96.795,96.807,96.784,96.786,121200000.0
2009-06-19 09:32:00,96.788,96.807,96.788,96.797,121200000.0
2009-06-19 09:33:00,96.8,96.814,96.8,96.809,121200000.0
2009-06-19 09:34:00,96.809,96.816,96.805,96.809,121200000.0
2009-06-19 09:35:00,96.812,96.823,96.809,96.817,121200000.0
2009-06-19 09:36:00,96.819,96.83,96.813,96.829,121200000.0
2009-06-19 09:37:00,96.83,96.83,96.787,96.794,121200000.0
2009-06-19 09:38:00,96.797,96.826,96.791,96.822,121200000.0
2009-06-19 09:39:00,96.824,96.837,96.814,96.831,121200000.0
2009-06-19 09:40:00,96.833,96.839,96.809,96.811,121200000.0
2009-06-19 09:41:00,96.807,96.818,96.801,96.809,121200000.0
2009-06-19 09:42:00,96.812,96.825,96.788,96.796,121200000.0
2009-06-19 09:43:00,96.798,96.804,96.794,96.804,121200000.0
2009-06-19 09:44:00,96.804,96.814,96.796,96.81,121200000.0
2009-06-19 09:45:00,96.809,96.81,96.784,96.793,121200000.0
2009-06-19 09:46:00,96.796,96.834,96.795,96.831,121200000.0
2009-06-19 09:47:00,96.827,96.834,96.827,96.828,121200000.0
2009-06-19 09:48:00,96.826,96.826,96.798,96.812,121200000.0
2009-06-19 09:49:00,96.815,96.827,96.807,96.818,121200000.0
2009-06-19 09:50:00,96.82,96.823,96.803,96.806,121200000.0
2009-06-19 09:51:00,96.807,96.823,96.805,96.815,121200000.0
2009-06-19 09:52:00,96.814,96.821,96.811,96.82,121200000.0
2009-06-19 09:53:00,96.821,96.83,96.813,96.821,121200000.0
2009-06-19 09:54:00,96.824,96.824,96.807,96.814,121200000.0
2009-06-19 09:55:00,96.817,96.833,96.814,96.824,121200000.0
2009-06-19 09:56:00,96.826,96.83,96.81,96.812,121200000.0
2009-06-19 09:57:00,96.815,96.821,96.8,96.801,121200000.0
2009-06-19 09:58:00,96.797,96.822,96.797,96.818,121200000.0
2009-06-19 09:59:00,96.815,96.815,96.798,96.811,121200000.0
2009-06-19 10:00:00,96.818,96.825,96.795,96.798,121200000.0
2009-06-19 10:01:00,96.801,96.805,96.773,96.787,121200000.0
2009-06-19 10:02:00,96.788,96.789,96.782,96.788,121200000.0
2009-06-19 10:03:00,96.787,96.788,96.767,96.773,121200000.0
2009-06-19 10:04:00,96.771,96.789,96.771,96.785,121200000.0
2009-06-19 10:05:00,96.781,96.791,96.773,96.775,121200000.0
2009-06-19 10:06:00,96.775,96.8,96.775,96.793,121200000.0
2009-06-19 10:07:00,96.79,96.805,96.79,96.797,121200000.0
2009-06-19 10:08:00,96.794,96.81,96.794,96.802,121200000.0
2009-06-19 10:09:00,96.805,96.813,96.8,96.81,121200000.0
2009-06-19 10:10:00,96.814,96.821,96.797,96.81,121200000.0
2009-06-19 10:11:00,96.806,96.814,96.798,96.812,121200000.0
2009-06-19 10:12:00,96.818,96.843,96.818,96.833,121200000.0
2009-06-19 10:13:00,96.84,96.853,96.832,96.833,121200000.0
2009-06-19 10:14:00,96.833,96.845,96.831,96.835,121200000.0
2009-06-19 10:15:00,96.837,96.842,96.825,96.826,121200000.0
2009-06-19 10:16:00,96.83,96.846,96.83,96.841,121200000.0
2009-06-19 10:17:00,96.844,96.863,96.84,96.861,121200000.0
2009-06-19 10:18:00,96.86,96.865,96.847,96.859,121200000.0
2009-06-19 10:19:00,96.859,96.86,96.852,96.855,121200000.0
2009-06-19 10:20:00,96.856,96.869,96.856,96.867,121200000.0
2009-06-19 10:21:00,96.866,96.869,96.86,96.86,121200000.0
2009-06-19 10:22:00,96.865,96.879,96.86,96.874,121200000.0
2009-06-19 10:23:00,96.873,96.881,96.867,96.876,121200000.0
2009-06-19 10:24:00,96.879,96.88,96.855,96.865,121200000.0
2009-06-19 10:25:00,96.865,96.879,96.861,96.876,121200000.0
2009-06-19 10:26:00,96.875,96.875,96.869,96.869,121200000.0
2009-06-19 10:27:00,96.87,96.888,96.869,96.885,121200000.0
2009-06-19 10:28:00,96.886,96.906,96.886,96.904,121200000.0
2009-06-19 10:29:00,96.91,96.965,96.904,96.964,121200000.0
2009-06-19 10:30:00,96.961,96.971,96.951,96.966,121200000.0
2009-06-19 10:31:00,96.962,96.97,96.959,96.966,121200000.0
2009-06-19 10:32:00,96.968,96.995,96.959,96.991,121200000.0
2009-06-19 10:33:00,96.989,97.002,96.988,96.996,121200000.0
2009-06-19 10:34:00,96.995,97.008,96.984,97.002,121200000.0
2009-06-19 10:35:00,97.003,97.051,97.003,97.047,121200000.0
2009-06-19 10:36:00,97.05,97.056,97.029,97.036,121200000.0
2009-06-19 10:37:00,97.037,97.041,97.031,97.031,121200000.0
2009-06-19 10:38:00,97.035,97.054,97.033,97.036,121200000.0
2009-06-19 10:39:00,97.041,97.066,97.041,97.057,121200000.0
2009-06-19 10:40:00,97.056,97.073,97.053,97.065,121200000.0
2009-06-19 10:41:00,97.063,97.065,97.045,97.055,121200000.0
2009-06-19 10:42:00,97.054,97.067,97.048,97.053,121200000.0
2009-06-19 10:43:00,97.049,97.05,97.029,97.049,121200000.0
2009-06-19 10:44:00,97.05,97.063,97.046,97.054,121200000.0
2009-06-19 10:45:00,97.059,97.066,97.05,97.066,121200000.0
2009-06-19 10:46:00,97.065,97.075,97.055,97.055,121200000.0
2009-06-19 10:47:00,97.062,97.113,97.062,97.111,121200000.0
2009-06-19 10:48:00,97.105,97.105,97.077,97.077,121200000.0
2009-06-19 10:49:00,97.073,97.083,97.062,97.075,121200000.0
2009-06-19 10:50:00,97.075,97.131,97.075,97.131,121200000.0
2009-06-19 10:51:00,97.128,97.15,97.115,97.142,121200000.0
2009-06-19 10:52:00,97.14,97.171,97.139,97.17,121200000.0
2009-06-19 10:53:00,97.169,97.177,97.153,97.157,121200000.0
2009-06-19 10:54:00,97.158,97.163,97.146,97.15,121200000.0
2009-06-19 10:55:00,97.148,97.148,97.125,97.129,121200000.0
2009-06-19 10:56:00,97.127,97.132,97.115,97.115,121200000.0
2009-06-19 10:57:00,97.115,97.119,97.094,97.102,121200000.0
2009-06-19 10:58:00,97.1,97.105,97.071,97.071,121200000.0
2009-06-19 10:59:00,97.071,97.085,97.065,97.085,121200000.0
2009-06-19 11:00:00,97.084,97.104,97.078,97.096,121200000.0
2009-06-19 11:01:00,97.093,97.097,97.085,97.093,121200000.0
2009-06-19 11:02:00,97.089,97.103,97.085,97.099,121200000.0
2009-06-19 11:03:00,97.099,97.119,97.095,97.115,121200000.0
2009-06-19 11:04:00,97.11,97.115,97.09,97.104,121200000.0
2009-06-19 11:05:00,97.104,97.107,97.083,97.102,121200000.0
2009-06-19 11:06:00,97.104,97.111,97.097,97.102,121200000.0
2009-06-19 11:07:00,97.105,97.119,97.105,97.109,121200000.0
2009-06-19 11:08:00,97.107,97.113,97.081,97.088,121200000.0
2009-06-19 11:09:00,97.091,97.098,97.087,97.091,121200000.0
2009-06-19 11:10:00,97.093,97.097,97.085,97.087,121200000.0
2009-06-19 11:11:00,97.085,97.088,97.073,97.075,121200000.0
2009-06-19 11:12:00,97.076,97.078,97.065,97.067,121200000.0
2009-06-19 11:13:00,97.065,97.078,97.057,97.066,121200000.0
2009-06-19 11:14:00,97.063,97.069,97.059,97.067,121200000.0
2009-06-19 11:15:00,97.071,97.084,97.069,97.069,121200000.0
2009-06-19 11:16:00,97.069,97.077,97.067,97.072,121200000.0
2009-06-19 11:17:00,97.073,97.082,97.072,97.082,121200000.0
2009-06-19 11:18:00,97.078,97.086,97.058,97.063,121200000.0
2009-06-19 11:19:00,97.061,97.064,97.047,97.048,121200000.0
2009-06-19 11:20:00,97.05,97.093,97.048,97.082,121200000.0
2009-06-19 11:21:00,97.089,97.104,97.067,97.085,121200000.0
2009-06-19 11:22:00,97.083,97.085,97.071,97.073,121200000.0
2009-06-19 11:23:00,97.074,97.075,97.067,97.071,121200000.0
2009-06-19 11:24:00,97.067,97.094,97.067,97.078,121200000.0
2009-06-19 11:25:00,97.08,97.086,97.075,97.082,121200000.0
2009-06-19 11:26:00,97.087,97.098,97.073,97.073,121200000.0
2009-06-19 11:27:00,97.073,97.095,97.071,97.081,121200000.0
2009-06-19 11:28:00,97.075,97.084,97.067,97.074,121200000.0
2009-06-19 11:29:00,97.077,97.078,97.064,97.067,121200000.0
2009-06-19 11:30:00,97.066,97.07,97.056,97.058,121200000.0
2009-06-19 11:31:00,97.051,97.058,97.044,97.051,121200000.0
2009-06-19 11:32:00,97.053,97.055,97.037,97.054,121200000.0
2009-06-19 11:33:00,97.051,97.071,97.047,97.067,121200000.0
2009-06-19 11:34:00,97.067,97.067,97.055,97.061,121200000.0
2009-06-19 11:35:00,97.058,97.066,97.057,97.061,121200000.0
2009-06-19 11:36:00,97.058,97.065,97.046,97.053,121200000.0
2009-06-19 11:37:00,97.05,97.054,97.021,97.046,121200000.0
2009-06-19 11:38:00,97.047,97.052,97.035,97.05,121200000.0
2009-06-19 11:39:00,97.051,97.091,97.05,97.087,121200000.0
2009-06-19 11:40:00,97.086,97.1,97.076,97.089,121200000.0
2009-06-19 11:41:00,97.093,97.095,97.073,97.093,121200000.0
2009-06-19 11:42:00,97.095,97.095,97.088,97.088,121200000.0
2009-06-19 11:43:00,97.087,97.087,97.073,97.083,121200000.0
2009-06-19 11:44:00,97.08,97.085,97.055,97.056,121200000.0
2009-06-19 11:45:00,97.055,97.095,97.055,97.085,121200000.0
2009-06-19 11:46:00,97.083,97.089,97.065,97.065,121200000.0
2009-06-19 11:47:00,97.065,97.068,97.061,97.065,121200000.0
2009-06-19 11:48:00,97.07,97.07,97.044,97.053,121200000.0
2009-06-19 11:49:00,97.049,97.06,97.037,97.041,121200000.0
2009-06-19 11:50:00,97.046,97.049,97.035,97.049,121200000.0
2009-06-19 11:51:00,97.047,97.064,97.04,97.04,121200000.0
2009-06-19 11:52:00,97.041,97.046,97.031,97.031,121200000.0
2009-06-19 11:53:00,97.029,97.059,97.029,97.047,121200000.0
2009-06-19 11:54:00,97.047,97.047,97.032,97.037,121200000.0
2009-06-19 11:55:00,97.029,97.04,97.026,97.029,121200000.0
2009-06-19 11:56:00,97.031,97.032,97.009,97.026,121200000.0
2009-06-19 11:57:00,97.023,97.035,97.016,97.023,121200000.0
2009-06-19 11:58:00,97.025,97.026,97.016,97.023,121200000.0
2009-06-19 11:59:00,97.021,97.026,96.977,96.981,121200000.0
2009-06-19 12:00:00,96.982,96.997,96.981,96.987,121200000.0
2009-06-19 12:01:00,96.988,96.991,96.958,96.97,121200000.0
2009-06-19 12:02:00,96.969,96.978,96.957,96.961,121200000.0
2009-06-19 12:03:00,96.956,96.968,96.944,96.958,121200000.0
2009-06-19 12:04:00,96.96,96.973,96.945,96.952,121200000.0
2009-06-19 12:05:00,96.951,96.959,96.928,96.928,121200000.0
2009-06-19 12:06:00,96.93,96.962,96.926,96.954,121200000.0
2009-06-19 12:07:00,96.954,96.958,96.946,96.948,121200000.0
2009-06-19 12:08:00,96.941,96.943,96.926,96.942,121200000.0
2009-06-19 12:09:00,96.942,96.95,96.934,96.944,121200000.0
2009-06-19 12:10:00,96.941,96.941,96.923,96.929,121200000.0
2009-06-19 12:11:00,96.928,96.954,96.925,96.954,121200000.0
2009-06-19 12:12:00,96.953,96.965,96.944,96.952,121200000.0
2009-06-19 12:13:00,96.952,96.957,96.931,96.956,121200000.0
2009-06-19 12:14:00,96.951,96.971,96.947,96.959,121200000.0
2009-06-19 12:15:00,96.954,96.954,96.937,96.942,121200000.0
2009-06-19 12:16:00,96.943,96.955,96.939,96.953,121200000.0
2009-06-19 12:17:00,96.948,96.969,96.945,96.959,121200000.0
2009-06-19 12:18:00,96.964,96.97,96.959,96.963,121200000.0
2009-06-19 12:19:00,96.966,96.985,96.965,96.975,121200000.0
2009-06-19 12:20:00,96.974,96.976,96.949,96.949,121200000.0
2009-06-19 12:21:00,96.946,96.969,96.945,96.963,121200000.0
2009-06-19 12:22:00,96.966,96.966,96.959,96.965,121200000.0
2009-06-19 12:23:00,96.966,96.969,96.966,96.969,121200000.0
2009-06-19 12:24:00,96.968,96.969,96.939,96.941,121200000.0
2009-06-19 12:25:00,96.943,96.943,96.933,96.94,121200000.0
2009-06-19 12:26:00,96.94,96.962,96.94,96.962,121200000.0
2009-06-19 12:27:00,96.964,96.985,96.961,96.985,121200000.0
2009-06-19 12:28:00,96.989,97.0,96.983,96.99,121200000.0
2009-06-19 12:29:00,96.989,97.007,96.977,97.004,121200000.0
2009-06-19 12:30:00,97.008,97.021,97.008,97.011,121200000.0
2009-06-19 12:31:00,97.007,97.013,97.0,97.012,121200000.0
2009-06-19 12:32:00,97.009,97.015,96.993,96.993,121200000.0
2009-06-19 12:33:00,96.997,97.015,96.993,97.011,121200000.0
2009-06-19 12:34:00,97.014,97.017,97.003,97.004,121200000.0
2009-06-19 12:35:00,97.006,97.012,97.003,97.003,121200000.0
2009-06-19 12:36:00,97.004,97.009,96.989,97.007,121200000.0
2009-06-19 12:37:00,97.005,97.006,96.999,97.001,121200000.0
2009-06-19 12:38:00,97.006,97.017,97.003,97.006,121200000.0
2009-06-19 12:39:00,97.01,97.028,97.007,97.014,121200000.0
2009-06-19 12:40:00,97.011,97.024,97.006,97.006,121200000.0
2009-06-19 12:41:00,97.005,97.024,97.004,97.016,121200000.0
2009-06-19 12:42:00,97.015,97.016,96.993,97.002,121200000.0
2009-06-19 12:43:00,97.001,97.007,96.997,96.997,121200000.0
2009-06-19 12:44:00,96.998,97.006,96.993,96.999,121200000.0
2009-06-19 12:45:00,96.999,97.029,96.997,97.023,121200000.0
2009-06-19 12:46:00,97.022,97.023,96.999,97.002,121200000.0
2009-06-19 12:47:00,97.001,97.01,97.0,97.004,121200000.0
2009-06-19 12:48:00,97.001,97.005,96.999,97.002,121200000.0
2009-06-19 12:49:00,97.001,97.002,96.995,97.0,121200000.0
2009-06-19 12:50:00,97.004,97.01,97.0,97.004,121200000.0
2009-06-19 12:51:00,97.005,97.013,96.999,97.013,121200000.0
2009-06-19 12:52:00,97.012,97.02,96.983,96.983,121200000.0
2009-06-19 12:53:00,96.983,96.983,96.957,96.962,121200000.0
2009-06-19 12:54:00,96.961,96.961,96.898,96.898,121200000.0
2009-06-19 12:55:00,96.899,96.904,96.892,96.897,121200000.0
2009-06-19 12:56:00,96.899,96.915,96.899,96.9,121200000.0
2009-06-19 12:57:00,96.899,96.899,96.871,96.881,121200000.0
2009-06-19 12:58:00,96.882,96.888,96.877,96.888,121200000.0
2009-06-19 12:59:00,96.884,96.885,96.836,96.877,121200000.0
2009-06-19 13:00:00,96.878,96.885,96.841,96.862,121200000.0
2009-06-19 13:01:00,96.86,96.876,96.852,96.869,121200000.0
2009-06-19 13:02:00,96.868,96.872,96.859,96.859,121200000.0
2009-06-19 13:03:00,96.857,96.862,96.848,96.852,121200000.0
2009-06-19 13:04:00,96.853,96.861,96.832,96.837,121200000.0
2009-06-19 13:05:00,96.838,96.859,96.838,96.85,121200000.0
2009-06-19 13:06:00,96.848,96.852,96.832,96.851,121200000.0
2009-06-19 13:07:00,96.855,96.867,96.823,96.826,121200000.0
2009-06-19 13:08:00,96.827,96.833,96.811,96.813,121200000.0
2009-06-19 13:09:00,96.812,96.856,96.811,96.821,121200000.0
2009-06-19 13:10:00,96.82,96.825,96.806,96.816,121200000.0
2009-06-19 13:11:00,96.815,96.825,96.809,96.82,121200000.0
2009-06-19 13:12:00,96.818,96.83,96.818,96.83,121200000.0
2009-06-19 13:13:00,96.833,96.837,96.827,96.832,121200000.0
2009-06-19 13:14:00,96.831,96.838,96.828,96.828,121200000.0
2009-06-19 13:15:00,96.825,96.829,96.825,96.829,121200000.0
2009-06-19 13:16:00,96.823,96.828,96.796,96.798,121200000.0
2009-06-19 13:17:00,96.796,96.804,96.788,96.803,121200000.0
2009-06-19 13:18:00,96.803,96.814,96.797,96.81,121200000.0
2009-06-19 13:19:00,96.814,96.825,96.814,96.821,121200000.0
2009-06-19 13:20:00,96.825,96.829,96.816,96.821,121200000.0
2009-06-19 13:21:00,96.821,96.827,96.808,96.82,121200000.0
2009-06-19 13:22:00,96.818,96.828,96.818,96.827,121200000.0
2009-06-19 13:23:00,96.828,96.835,96.813,96.834,121200000.0
2009-06-19 13:24:00,96.833,96.844,96.828,96.839,121200000.0
2009-06-19 13:25:00,96.839,96.839,96.791,96.791,121200000.0
2009-06-19 13:26:00,96.79,96.792,96.753,96.758,121200000.0
2009-06-19 13:27:00,96.759,96.791,96.757,96.786,121200000.0
2009-06-19 13:28:00,96.788,96.808,96.777,96.805,121200000.0
2009-06-19 13:29:00,96.805,96.812,96.794,96.797,121200000.0
2009-06-19 13:30:00,96.796,96.797,96.772,96.783,121200000.0
2009-06-19 13:31:00,96.782,96.819,96.781,96.819,121200000.0
2009-06-19 13:32:00,96.819,96.845,96.819,96.83,121200000.0
2009-06-19 13:33:00,96.829,96.83,96.822,96.828,121200000.0
2009-06-19 13:34:00,96.829,96.837,96.823,96.824,121200000.0
2009-06-19 13:35:00,96.823,96.836,96.82,96.836,121200000.0
2009-06-19 13:36:00,96.839,96.842,96.832,96.842,121200000.0
2009-06-19 13:37:00,96.845,96.855,96.842,96.851,121200000.0
2009-06-19 13:38:00,96.852,96.858,96.836,96.839,121200000.0
2009-06-19 13:39:00,96.839,96.847,96.834,96.841,121200000.0
2009-06-19 13:40:00,96.839,96.844,96.828,96.831,121200000.0
2009-06-19 13:41:00,96.833,96.846,96.828,96.845,121200000.0
2009-06-19 13:42:00,96.845,96.849,96.84,96.84,121200000.0
2009-06-19 13:43:00,96.842,96.847,96.841,96.844,121200000.0
2009-06-19 13:44:00,96.842,96.842,96.831,96.836,121200000.0
2009-06-19 13:45:00,96.837,96.839,96.801,96.818,121200000.0
2009-06-19 13:46:00,96.822,96.847,96.818,96.846,121200000.0
2009-06-19 13:47:00,96.847,96.898,96.847,96.875,121200000.0
2009-06-19 13:48:00,96.876,96.876,96.855,96.857,121200000.0
2009-06-19 13:49:00,96.857,96.86,96.833,96.833,121200000.0
2009-06-19 13:50:00,96.835,96.835,96.8,96.812,121200000.0
2009-06-19 13:51:00,96.815,96.822,96.802,96.816,121200000.0
2009-06-19 13:52:00,96.818,96.836,96.798,96.799,121200000.0
2009-06-19 13:53:00,96.795,96.799,96.791,96.791,121200000.0
2009-06-19 13:54:00,96.791,96.796,96.785,96.796,121200000.0
2009-06-19 13:55:00,96.796,96.799,96.788,96.792,121200000.0
2009-06-19 13:56:00,96.794,96.808,96.794,96.807,121200000.0
2009-06-19 13:57:00,96.809,96.818,96.807,96.812,121200000.0
2009-06-19 13:58:00,96.815,96.818,96.81,96.812,121200000.0
2009-06-19 13:59:00,96.812,96.835,96.811,96.834,121200000.0
2009-06-19 14:00:00,96.839,96.84,96.801,96.803,121200000.0
2009-06-19 14:01:00,96.803,96.812,96.8,96.808,121200000.0
2009-06-19 14:02:00,96.811,96.828,96.802,96.828,121200000.0
2009-06-19 14:03:00,96.827,96.853,96.824,96.853,121200000.0
2009-06-19 14:04:00,96.851,96.872,96.845,96.865,121200000.0
2009-06-19 14:05:00,96.865,96.9,96.863,96.893,121200000.0
2009-06-19 14:06:00,96.891,96.898,96.848,96.85,121200000.0
2009-06-19 14:07:00,96.848,96.854,96.845,96.851,121200000.0
2009-06-19 14:08:00,96.852,96.854,96.823,96.829,121200000.0
2009-06-19 14:09:00,96.831,96.877,96.781,96.877,121200000.0
2009-06-19 14:10:00,96.878,96.878,96.842,96.849,121200000.0
2009-06-19 14:11:00,96.848,96.848,96.81,96.81,121200000.0
2009-06-19 14:12:00,96.813,96.833,96.81,96.833,121200000.0
2009-06-19 14:13:00,96.832,96.838,96.828,96.838,121200000.0
2009-06-19 14:14:00,96.836,96.842,96.774,96.777,121200000.0
2009-06-19 14:15:00,96.78,96.794,96.77,96.773,121200000.0
2009-06-19 14:16:00,96.776,96.797,96.776,96.797,121200000.0
2009-06-19 14:17:00,96.797,96.81,96.795,96.807,121200000.0
2009-06-19 14:18:00,96.809,96.809,96.806,96.807,121200000.0
2009-06-19 14:19:00,96.806,96.808,96.769,96.769,121200000.0
2009-06-19 14:20:00,96.771,96.776,96.738,96.769,121200000.0
2009-06-19 14:21:00,96.768,96.776,96.719,96.727,121200000.0
2009-06-19 14:22:00,96.727,96.764,96.727,96.75,121200000.0
2009-06-19 14:23:00,96.748,96.75,96.655,96.661,121200000.0
2009-06-19 14:24:00,96.661,96.737,96.661,96.735,121200000.0
2009-06-19 14:25:00,96.73,96.757,96.723,96.753,121200000.0
2009-06-19 14:26:00,96.749,96.762,96.742,96.742,121200000.0
2009-06-19 14:27:00,96.74,96.74,96.69,96.722,121200000.0
2009-06-19 14:28:00,96.725,96.729,96.719,96.723,121200000.0
2009-06-19 14:29:00,96.722,96.734,96.721,96.734,121200000.0
2009-06-19 14:30:00,96.731,96.753,96.672,96.681,121200000.0
2009-06-19 14:31:00,96.68,96.684,96.661,96.667,121200000.0
2009-06-19 14:32:00,96.67,96.68,96.63,96.641,121200000.0
2009-06-19 14:33:00,96.639,96.665,96.637,96.662,121200000.0
2009-06-19 14:34:00,96.662,96.708,96.66,96.698,121200000.0
2009-06-19 14:35:00,96.699,96.705,96.674,96.682,121200000.0
2009-06-19 14:36:00,96.68,96.716,96.67,96.707,121200000.0
2009-06-19 14:37:00,96.712,96.779,96.707,96.737,121200000.0
2009-06-19 14:38:00,96.732,96.753,96.732,96.743,121200000.0
2009-06-19 14:39:00,96.742,96.756,96.735,96.738,121200000.0
2009-06-19 14:40:00,96.736,96.736,96.71,96.717,121200000.0
2009-06-19 14:41:00,96.717,96.726,96.713,96.721,121200000.0
2009-06-19 14:42:00,96.725,96.747,96.725,96.742,121200000.0
2009-06-19 14:43:00,96.743,96.766,96.738,96.766,121200000.0
2009-06-19 14:44:00,96.766,96.787,96.766,96.786,121200000.0
2009-06-19 14:45:00,96.783,96.788,96.778,96.78,121200000.0
2009-06-19 14:46:00,96.781,96.781,96.758,96.762,121200000.0
2009-06-19 14:47:00,96.761,96.776,96.754,96.757,121200000.0
2009-06-19 14:48:00,96.76,96.763,96.757,96.762,121200000.0
2009-06-19 14:49:00,96.758,96.782,96.754,96.777,121200000.0
2009-06-19 14:50:00,96.783,96.794,96.776,96.779,121200000.0
2009-06-19 14:51:00,96.775,96.775,96.724,96.73,121200000.0
2009-06-19 14:52:00,96.732,96.735,96.702,96.705,121200000.0
2009-06-19 14:53:00,96.706,96.707,96.684,96.686,121200000.0
2009-06-19 14:54:00,96.687,96.719,96.687,96.707,121200000.0
2009-06-19 14:55:00,96.708,96.739,96.708,96.72,121200000.0
2009-06-19 14:56:00,96.722,96.729,96.711,96.717,121200000.0
2009-06-19 14:57:00,96.718,96.729,96.718,96.728,121200000.0
2009-06-19 14:58:00,96.727,96.737,96.727,96.734,121200000.0
2009-06-19 14:59:00,96.733,96.739,96.718,96.718,121200000.0
2009-06-19 15:00:00,96.718,96.722,96.695,96.695,121200000.0
2009-06-19 15:01:00,96.695,96.698,96.68,96.686,121200000.0
2009-06-19 15:02:00,96.69,96.715,96.685,96.713,121200000.0
2009-06-19 15:03:00,96.715,96.748,96.714,96.748,121200000.0
2009-06-19 15:04:00,96.752,96.769,96.75,96.757,121200000.0
2009-06-19 15:05:00,96.756,96.776,96.742,96.766,121200000.0
2009-06-19 15:06:00,96.766,96.795,96.766,96.792,121200000.0
2009-06-19 15:07:00,96.797,96.84,96.797,96.838,121200000.0
2009-06-19 15:08:00,96.84,96.842,96.817,96.835,121200000.0
2009-06-19 15:09:00,96.834,96.875,96.831,96.875,121200000.0
2009-06-19 15:10:00,96.879,96.882,96.842,96.848,121200000.0
2009-06-19 15:11:00,96.846,96.848,96.813,96.823,121200000.0
2009-06-19 15:12:00,96.824,96.838,96.816,96.832,121200000.0
2009-06-19 15:13:00,96.835,96.845,96.787,96.796,121200000.0
2009-06-19 15:14:00,96.796,96.797,96.772,96.779,121200000.0
2009-06-19 15:15:00,96.779,96.825,96.779,96.814,121200000.0
2009-06-19 15:16:00,96.816,96.827,96.812,96.814,121200000.0
2009-06-19 15:17:00,96.814,96.826,96.795,96.798,121200000.0
2009-06-19 15:18:00,96.802,96.819,96.802,96.806,121200000.0
2009-06-19 15:19:00,96.805,96.808,96.787,96.796,121200000.0
2009-06-19 15:20:00,96.796,96.82,96.796,96.818,121200000.0
2009-06-19 15:21:00,96.817,96.834,96.81,96.824,121200000.0
2009-06-19 15:22:00,96.825,96.833,96.817,96.831,121200000.0
2009-06-19 15:23:00,96.835,96.838,96.831,96.837,121200000.0
2009-06-19 15:24:00,96.833,96.85,96.833,96.835,121200000.0
2009-06-19 15:25:00,96.838,96.839,96.833,96.834,121200000.0
2009-06-19 15:26:00,96.835,96.858,96.835,96.851,121200000.0
2009-06-19 15:27:00,96.85,96.858,96.848,96.853,121200000.0
2009-06-19 15:28:00,96.857,96.866,96.823,96.827,121200000.0
2009-06-19 15:29:00,96.83,96.841,96.814,96.82,121200000.0
2009-06-19 15:30:00,96.82,96.826,96.806,96.807,121200000.0
2009-06-19 15:31:00,96.805,96.809,96.777,96.777,121200000.0
2009-06-19 15:32:00,96.774,96.825,96.774,96.818,121200000.0
2009-06-19 15:33:00,96.818,96.823,96.817,96.818,121200000.0
2009-06-19 15:34:00,96.813,96.824,96.802,96.824,121200000.0
2009-06-19 15:35:00,96.823,96.824,96.779,96.813,121200000.0
2009-06-19 15:36:00,96.812,96.831,96.803,96.804,121200000.0
2009-06-19 15:37:00,96.808,96.827,96.798,96.811,121200000.0
2009-06-19 15:38:00,96.807,96.807,96.759,96.76,121200000.0
2009-06-19 15:39:00,96.76,96.78,96.76,96.767,121200000.0
2009-06-19 15:40:00,96.765,96.802,96.761,96.784,121200000.0
2009-06-19 15:41:00,96.78,96.792,96.779,96.792,121200000.0
2009-06-19 15:42:00,96.794,96.803,96.777,96.779,121200000.0
2009-06-19 15:43:00,96.781,96.781,96.762,96.765,121200000.0
2009-06-19 15:44:00,96.767,96.808,96.767,96.805,121200000.0
2009-06-19 15:45:00,96.806,96.813,96.786,96.786,121200000.0
2009-06-19 15:46:00,96.788,96.791,96.768,96.787,121200000.0
2009-06-19 15:47:00,96.785,96.803,96.782,96.798,121200000.0
2009-06-19 15:48:00,96.797,96.797,96.775,96.784,121200000.0
2009-06-19 15:49:00,96.783,96.796,96.775,96.786,121200000.0
2009-06-19 15:50:00,96.784,96.793,96.775,96.782,121200000.0
2009-06-19 15:51:00,96.788,96.803,96.777,96.8,121200000.0
2009-06-19 15:52:00,96.804,96.809,96.796,96.802,121200000.0
2009-06-19 15:53:00,96.812,96.824,96.796,96.812,121200000.0
2009-06-19 15:54:00,96.822,96.822,96.781,96.786,121200000.0
2009-06-19 15:55:00,96.784,96.79,96.777,96.782,121200000.0
2009-06-19 15:56:00,96.788,96.81,96.776,96.776,121200000.0
2009-06-19 15:57:00,96.781,96.81,96.781,96.804,121200000.0
2009-06-19 15:58:00,96.803,96.828,96.795,96.828,121200000.0
2009-06-19 15:59:00,96.822,96.828,96.808,96.818,121200000.0
2009-06-19 16:00:00,96.819,96.83,96.814,96.828,121200000.0
2009-06-19 16:01:00,96.827,96.832,96.814,96.817,121200000.0
2009-06-19 16:02:00,96.814,96.817,96.802,96.808,121200000.0
2009-06-19 16:03:00,96.802,96.803,96.791,96.798,121200000.0
2009-06-19 16:04:00,96.802,96.803,96.779,96.781,121200000.0
2009-06-19 16:05:00,96.78,96.79,96.78,96.79,121200000.0
2009-06-19 16:06:00,96.79,96.795,96.765,96.77,454600004.0
2009-06-19 16:07:00,96.77,96.77,96.74,96.745,270200002.0
2009-06-19 16:08:00,96.745,96.78,96.73,96.77,421000001.0
2009-06-19 16:09:00,96.77,96.79,96.76,96.77,368199999.0
2009-06-19 16:10:00,96.765,96.765,96.75,96.76,413500000.0
2009-06-19 16:11:00,96.765,96.77,96.725,96.725,169399999.0
2009-06-19 16:12:00,96.71,96.715,96.685,96.7,914200001.0
2009-06-19 16:13:00,96.7,96.73,96.68,96.73,1102600003.0
2009-06-19 16:14:00,96.72,96.735,96.715,96.725,811600002.0
2009-06-19 16:15:00,96.725,96.745,96.715,96.72,697000000.0
2009-06-19 16:16:00,96.715,96.725,96.705,96.72,589400001.0
2009-06-19 16:17:00,96.73,96.75,96.725,96.75,508199998.0
2009-06-19 16:18:00,96.745,96.77,96.73,96.765,855199999.0
2009-06-19 16:19:00,96.765,96.78,96.75,96.755,307200001.0
2009-06-19 16:20:00,96.76,96.77,96.76,96.765,428199999.0
2009-06-19 16:21:00,96.76,96.78,96.76,96.77,460600002.0
2009-06-19 16:22:00,96.77,96.77,96.76,96.76,531999998.0
2009-06-19 16:23:00,96.76,96.78,96.76,96.77,609400000.0
2009-06-19 16:24:00,96.775,96.775,96.765,96.775,104000000.0
2009-06-19 16:25:00,96.775,96.775,96.75,96.75,97600000.0
2009-06-19 16:26:00,96.76,96.76,96.705,96.72,302000000.0
2009-06-19 16:27:00,96.72,96.73,96.72,96.725,271000000.0
2009-06-19 16:28:00,96.73,96.73,96.725,96.73,67600000.0
2009-06-19 16:29:00,96.735,96.74,96.735,96.74,88400000.0
2009-06-19 16:30:00,96.74,96.74,96.725,96.74,375200000.0
2009-06-19 16:31:00,96.745,96.79,96.745,96.79,192800000.0
2009-06-19 16:32:00,96.79,96.79,96.775,96.785,268299999.0
2009-06-19 16:33:00,96.78,96.79,96.78,96.79,630199992.0
2009-06-19 16:34:00,96.785,96.785,96.78,96.785,330400002.0
2009-06-19 16:35:00,96.78,96.785,96.765,96.765,761199996.0
2009-06-19 16:36:00,96.765,96.77,96.74,96.74,323600002.0
2009-06-19 16:37:00,96.74,96.74,96.715,96.725,381999998.0
2009-06-19 16:38:00,96.72,96.73,96.72,96.725,54000000.0
2009-06-19 16:39:00,96.725,96.73,96.705,96.73,441200003.0
2009-06-19 16:40:00,96.73,96.735,96.72,96.725,196400002.0
2009-06-19 16:41:00,96.725,96.75,96.725,96.735,144000000.0
2009-06-19 16:42:00,96.73,96.745,96.72,96.72,300199997.0
2009-06-19 16:43:00,96.72,96.74,96.72,96.725,603800001.0
2009-06-19 16:44:00,96.72,96.73,96.71,96.725,305799997.0
2009-06-19 16:45:00,96.725,96.735,96.72,96.73,420400005.0
2009-06-19 16:46:00,96.73,96.735,96.73,96.73,50800001.0
2009-06-19 16:47:00,96.73,96.74,96.72,96.735,202200003.0
2009-06-19 16:48:00,96.735,96.74,96.71,96.71,378000003.0
2009-06-19 16:49:00,96.715,96.72,96.705,96.72,355200001.0
2009-06-19 16:50:00,96.72,96.73,96.705,96.72,271200000.0
2009-06-19 16:51:00,96.72,96.73,96.71,96.715,305400000.0
2009-06-19 16:52:00,96.715,96.725,96.695,96.715,607000002.0
2009-06-19 16:53:00,96.72,96.72,96.715,96.715,180400000.0
2009-06-19 16:54:00,96.71,96.715,96.695,96.705,448800001.0
2009-06-19 16:55:00,96.705,96.73,96.705,96.73,311800000.0
2009-06-19 16:56:00,96.72,96.73,96.72,96.725,261000000.0
2009-06-19 16:57:00,96.725,96.74,96.705,96.74,525800000.0
2009-06-19 16:58:00,96.735,96.74,96.715,96.715,538600000.0
2009-06-19 16:59:00,96.715,96.73,96.67,96.72,521200000.0
2009-06-19 17:00:00,96.73,96.74,96.685,96.705,496999998.0
2009-06-19 17:01:00,96.705,96.725,96.7,96.72,455799998.0
2009-06-19 17:02:00,96.72,96.73,96.7,96.71,368999997.0
2009-06-19 17:03:00,96.71,96.72,96.7,96.7,254199998.0
2009-06-19 17:04:00,96.7,96.71,96.695,96.7,454399990.0
2009-06-19 17:05:00,96.7,96.7,96.69,96.7,325800000.0
2009-06-19 17:06:00,96.7,96.705,96.69,96.69,291199999.0
2009-06-19 17:07:00,96.695,96.71,96.67,96.68,314100000.0
2009-06-19 17:08:00,96.68,96.69,96.64,96.65,758800002.0
2009-06-19 17:09:00,96.64,96.64,96.63,96.64,82400000.0
2009-06-19 17:10:00,96.645,96.645,96.64,96.64,235500000.0
2009-06-19 17:11:00,96.64,96.65,96.61,96.61,544600003.0
2009-06-19 17:12:00,96.61,96.61,96.565,96.57,358000000.0
2009-06-19 17:13:00,96.57,96.58,96.56,96.56,414800001.0
2009-06-19 17:14:00,96.56,96.57,96.51,96.51,521999999.0
2009-06-19 17:15:00,96.52,96.535,96.51,96.535,535599999.0
2009-06-19 17:16:00,96.53,96.53,96.52,96.525,119200000.0
2009-06-19 17:17:00,96.52,96.525,96.475,96.49,427800000.0
2009-06-19 17:18:00,96.495,96.52,96.49,96.5,204600000.0
2009-06-19 17:19:00,96.51,96.55,96.505,96.53,240200001.0
2009-06-19 17:20:00,96.53,96.555,96.515,96.545,199800000.0
2009-06-19 17:21:00,96.545,96.545,96.495,96.505,288399999.0
2009-06-19 17:22:00,96.505,96.51,96.455,96.475,983000003.0
2009-06-19 17:23:00,96.485,96.52,96.485,96.51,453800000.0
2009-06-19 17:24:00,96.505,96.505,96.47,96.48,494200001.0
2009-06-19 17:25:00,96.47,96.47,96.46,96.46,61400000.0
2009-06-19 17:26:00,96.46,96.48,96.46,96.465,316699997.0
2009-06-19 17:27:00,96.47,96.47,96.455,96.46,385600000.0
2009-06-19 17:28:00,96.46,96.47,96.375,96.385,499800002.0
2009-06-19 17:29:00,96.38,96.38,96.335,96.35,335100001.0
2009-06-19 17:30:00,96.345,96.35,96.33,96.34,225000000.0
2009-06-19 17:31:00,96.335,96.335,96.3,96.305,313199999.0
2009-06-19 17:32:00,96.32,96.36,96.32,96.355,156000000.0
2009-06-19 17:33:00,96.355,96.36,96.33,96.36,282600000.0
2009-06-19 17:34:00,96.37,96.39,96.36,96.39,172000000.0
2009-06-19 17:35:00,96.395,96.41,96.385,96.385,388900001.0
2009-06-19 17:36:00,96.385,96.385,96.265,96.27,349600000.0
2009-06-19 17:37:00,96.27,96.285,96.22,96.28,593799996.0
2009-06-19 17:38:00,96.28,96.31,96.275,96.3,353499999.0
2009-06-19 17:39:00,96.3,96.32,96.3,96.32,298200002.0
2009-06-19 17:40:00,96.315,96.315,96.26,96.275,308900001.0
2009-06-19 17:41:00,96.28,96.29,96.275,96.29,195000000.0
2009-06-19 17:42:00,96.29,96.29,96.26,96.26,176800000.0
2009-06-19 17:43:00,96.275,96.29,96.275,96.285,130800000.0
2009-06-19 17:44:00,96.29,96.32,96.285,96.32,394600003.0
2009-06-19 17:45:00,96.32,96.32,96.29,96.29,280999998.0
2009-06-19 17:46:00,96.28,96.3,96.28,96.28,243199997.0
2009-06-19 17:47:00,96.29,96.29,96.28,96.28,319799998.0
2009-06-19 17:48:00,96.28,96.285,96.23,96.235,208400000.0
2009-06-19 17:49:00,96.225,96.23,96.185,96.185,260399999.0
2009-06-19 17:50:00,96.185,96.185,96.135,96.165,437800002.0
2009-06-19 17:51:00,96.165,96.21,96.16,96.18,407000001.0
2009-06-19 17:52:00,96.18,96.21,96.18,96.205,421599999.0
2009-06-19 17:53:00,96.205,96.21,96.17,96.18,525400001.0
2009-06-19 17:54:00,96.18,96.205,96.18,96.195,99200000.0
2009-06-19 17:55:00,96.19,96.21,96.15,96.17,331400000.0
2009-06-19 17:56:00,96.17,96.17,96.03,96.06,598600001.0
2009-06-19 17:57:00,96.035,96.09,96.02,96.09,283400000.0
2009-06-19 17:58:00,96.1,96.125,96.08,96.08,286200000.0
2009-06-19 17:59:00,96.08,96.155,96.07,96.15,462600000.0
2009-06-19 18:00:00,96.165,96.2,96.15,96.185,549800003.0
2009-06-19 18:01:00,96.185,96.19,96.12,96.12,1017399998.0
2009-06-19 18:02:00,96.13,96.13,96.115,96.13,506600002.0
2009-06-19 18:03:00,96.14,96.2,96.14,96.18,604000004.0
2009-06-19 18:04:00,96.18,96.225,96.18,96.21,614999998.0
2009-06-19 18:05:00,96.21,96.24,96.19,96.19,664800000.0
2009-06-19 18:06:00,96.19,96.195,96.14,96.17,577799998.0
2009-06-19 18:07:00,96.16,96.21,96.16,96.19,415000001.0
2009-06-19 18:08:00,96.19,96.19,96.155,96.17,822800002.0
2009-06-19 18:09:00,96.165,96.17,96.15,96.16,319600000.0
2009-06-19 18:10:00,96.175,96.19,96.16,96.165,435199998.0
2009-06-19 18:11:00,96.165,96.165,96.035,96.04,979999997.0
2009-06-19 18:12:00,96.04,96.07,96.04,96.07,618800004.0
2009-06-19 18:13:00,96.085,96.12,96.085,96.105,208599999.0
2009-06-19 18:14:00,96.11,96.13,96.09,96.09,488200000.0
2009-06-19 18:15:00,96.07,96.08,96.07,96.07,464800001.0
2009-06-19 18:16:00,96.07,96.07,96.055,96.055,513800000.0
2009-06-19 18:17:00,96.055,96.1,96.055,96.085,469400007.0
2009-06-19 18:18:00,96.09,96.11,96.08,96.08,405400002.0
2009-06-19 18:19:00,96.08,96.09,96.08,96.08,234000000.0
2009-06-19 18:20:00,96.08,96.08,96.07,96.08,266400001.0
2009-06-19 18:21:00,96.08,96.18,96.08,96.17,507400002.0
2009-06-19 18:22:00,96.17,96.17,96.115,96.125,647000001.0
2009-06-19 18:23:00,96.125,96.125,96.12,96.12,403999995.0
2009-06-19 18:24:00,96.12,96.14,96.12,96.135,119200000.0
2009-06-19 18:25:00,96.13,96.13,96.09,96.09,490000000.0
2009-06-19 18:26:00,96.09,96.09,96.06,96.07,446600001.0
2009-06-19 18:27:00,96.07,96.07,96.07,96.07,161399999.0
2009-06-19 18:28:00,96.06,96.06,96.04,96.06,369600002.0
2009-06-19 18:29:00,96.06,96.09,96.035,96.06,242800001.0
2009-06-19 18:30:00,96.07,96.08,96.06,96.065,400800005.0
2009-06-19 18:31:00,96.065,96.09,96.05,96.09,641999992.0
2009-06-19 18:32:00,96.09,96.1,96.08,96.08,439200000.0
2009-06-19 18:33:00,96.08,96.095,96.08,96.09,458000002.0
2009-06-19 18:34:00,96.09,96.15,96.09,96.135,549600001.0
2009-06-19 18:35:00,96.14,96.14,96.06,96.085,617399997.0
2009-06-19 18:36:00,96.085,96.11,96.04,96.085,475599999.0
2009-06-19 18:37:00,96.085,96.105,96.08,96.1,205400003.0
2009-06-19 18:38:00,96.105,96.105,96.09,96.105,247600000.0
2009-06-19 18:39:00,96.1,96.12,96.1,96.12,247800000.0
2009-06-19 18:40:00,96.115,96.115,96.095,96.11,275600002.0
2009-06-19 18:41:00,96.12,96.125,96.12,96.12,113199998.0
2009-06-19 18:42:00,96.12,96.135,96.12,96.125,221000001.0
2009-06-19 18:43:00,96.13,96.15,96.125,96.14,188200000.0
2009-06-19 18:44:00,96.145,96.165,96.145,96.15,89600000.0
2009-06-19 18:45:00,96.155,96.17,96.14,96.14,174500001.0
2009-06-19 18:46:00,96.13,96.14,96.13,96.14,255200000.0
2009-06-19 18:47:00,96.14,96.15,96.14,96.14,31200000.0
2009-06-19 18:48:00,96.145,96.15,96.14,96.14,49600000.0
2009-06-19 18:49:00,96.135,96.135,96.12,96.12,167200000.0
2009-06-19 18:50:00,96.11,96.12,96.11,96.12,418000002.0
2009-06-19 18:51:00,96.13,96.14,96.13,96.13,20800000.0
2009-06-19 18:52:00,96.125,96.145,96.12,96.14,143400000.0
2009-06-19 18:53:00,96.145,96.155,96.14,96.155,36200000.0
2009-06-19 18:54:00,96.155,96.175,96.14,96.17,346600000.0
2009-06-19 18:55:00,96.17,96.18,96.165,96.18,405199999.0
2009-06-19 18:56:00,96.17,96.2,96.17,96.195,299999998.0
2009-06-19 18:57:00,96.19,96.215,96.19,96.2,351800000.0
2009-06-19 18:58:00,96.2,96.2,96.175,96.175,347200000.0
2009-06-19 18:59:00,96.175,96.19,96.17,96.17,437799999.0
2009-06-19 19:00:00,96.175,96.19,96.16,96.16,517999999.0
2009-06-19 19:01:00,96.16,96.16,96.12,96.15,581600001.0
2009-06-19 19:02:00,96.15,96.18,96.13,96.17,929200007.0
2009-06-19 19:03:00,96.17,96.17,96.14,96.14,417600007.0
2009-06-19 19:04:00,96.14,96.145,96.12,96.13,585799999.0
2009-06-19 19:05:00,96.135,96.155,96.135,96.135,315999999.0
2009-06-19 19:06:00,96.135,96.145,96.11,96.11,272799997.0
2009-06-19 19:07:00,96.1,96.12,96.1,96.12,137800001.0
2009-06-19 19:08:00,96.12,96.12,96.1,96.115,191000000.0
2009-06-19 19:09:00,96.12,96.12,96.075,96.09,299399997.0
2009-06-19 19:10:00,96.095,96.12,96.09,96.11,293000003.0
2009-06-19 19:11:00,96.12,96.155,96.12,96.125,167200000.0
2009-06-19 19:12:00,96.125,96.135,96.12,96.13,179400001.0
2009-06-19 19:13:00,96.13,96.18,96.125,96.15,111000000.0
2009-06-19 19:14:00,96.15,96.16,96.145,96.155,313599998.0
2009-06-19 19:15:00,96.15,96.155,96.135,96.14,211000000.0
2009-06-19 19:16:00,96.135,96.15,96.135,96.14,301400000.0
2009-06-19 19:17:00,96.135,96.14,96.06,96.07,250799999.0
2009-06-19 19:18:00,96.07,96.1,96.07,96.08,340800000.0
2009-06-19 19:19:00,96.08,96.09,96.08,96.08,359600000.0
2009-06-19 19:20:00,96.08,96.09,96.075,96.085,501800000.0
2009-06-19 19:21:00,96.08,96.09,96.06,96.08,467400000.0
2009-06-19 19:22:00,96.08,96.08,96.025,96.04,524800003.0
2009-06-19 19:23:00,96.035,96.05,96.02,96.05,221200001.0
2009-06-19 19:24:00,96.05,96.05,96.045,96.05,22200000.0
2009-06-19 19:25:00,96.045,96.045,96.03,96.04,196600001.0
2009-06-19 19:26:00,96.03,96.03,96.0,96.02,374200001.0
2009-06-19 19:27:00,96.01,96.02,96.0,96.02,303600000.0
2009-06-19 19:28:00,96.02,96.03,96.02,96.02,277000002.0
2009-06-19 19:29:00,96.02,96.04,96.02,96.03,300200000.0
2009-06-19 19:30:00,96.035,96.045,96.035,96.045,64000000.0
2009-06-19 19:31:00,96.04,96.045,96.03,96.035,64000000.0
2009-06-19 19:32:00,96.05,96.065,96.035,96.04,480600000.0
2009-06-19 19:33:00,96.045,96.075,96.045,96.045,150999998.0
2009-06-19 19:34:00,96.05,96.065,96.045,96.045,162000000.0
2009-06-19 19:35:00,96.045,96.085,96.04,96.085,117200000.0
2009-06-19 19:36:00,96.085,96.085,96.055,96.065,207200000.0
2009-06-19 19:37:00,96.065,96.09,96.055,96.065,267799999.0
2009-06-19 19:38:00,96.065,96.105,96.065,96.085,243200000.0
2009-06-19 19:39:00,96.085,96.095,96.085,96.095,165400000.0
2009-06-19 19:40:00,96.095,96.105,96.085,96.105,150200001.0
2009-06-19 19:41:00,96.105,96.14,96.105,96.14,84200000.0
2009-06-19 19:42:00,96.14,96.14,96.1,96.115,188600000.0
2009-06-19 19:43:00,96.12,96.12,96.1,96.105,126000000.0
2009-06-19 19:44:00,96.105,96.105,96.065,96.065,147000000.0
2009-06-19 19:45:00,96.065,96.08,96.065,96.075,149999998.0
2009-06-19 19:46:00,96.075,96.08,96.065,96.065,67600000.0
2009-06-19 19:47:00,96.065,96.08,96.06,96.075,73800000.0
2009-06-19 19:48:00,96.07,96.08,96.055,96.065,115400000.0
2009-06-19 19:49:00,96.065,96.065,96.055,96.06,65000000.0
2009-06-19 19:50:00,96.065,96.065,96.06,96.06,6200000.0
2009-06-19 19:51:00,96.07,96.08,96.07,96.08,60400000.0
2009-06-19 19:52:00,96.078,96.078,96.07,96.07,14400000.0
2009-06-19 19:53:00,96.078,96.078,96.073,96.075,14400000.0
2009-06-19 19:54:00,96.08,96.09,96.08,96.085,14400000.0
2009-06-19 19:55:00,96.09,96.09,96.07,96.08,146000000.0
2009-06-19 19:56:00,96.075,96.09,96.075,96.085,272400000.0
2009-06-19 19:57:00,96.085,96.105,96.075,96.105,150400000.0
2009-06-19 19:58:00,96.105,96.105,96.1,96.1,13400000.0
2009-06-19 19:59:00,96.09,96.11,96.085,96.105,96999998.0
2009-06-19 20:00:00,96.105,96.105,96.075,96.075,52600000.0
2009-06-19 20:01:00,96.085,96.09,96.085,96.085,44600000.0
2009-06-19 20:02:00,96.08,96.085,96.075,96.075,82800000.0
2009-06-19 20:03:00,96.075,96.085,96.075,96.085,24200000.0
2009-06-19 20:04:00,96.085,96.085,96.07,96.07,29800000.0
2009-06-19 20:05:00,96.09,96.09,96.08,96.08,30600000.0
2009-06-19 20:06:00,96.085,96.085,96.07,96.075,84400000.0
2009-06-19 20:07:00,96.07,96.08,96.07,96.075,59200000.0
2009-06-19 20:08:00,96.075,96.085,96.07,96.08,68600000.0
2009-06-19 20:09:00,96.08,96.09,96.075,96.09,84800000.0
2009-06-19 20:10:00,96.084,96.087,96.084,96.087,58200000.0
2009-06-19 20:11:00,96.09,96.09,96.07,96.075,58200000.0
2009-06-19 20:12:00,96.075,96.11,96.075,96.085,249200000.0
2009-06-19 20:13:00,96.09,96.1,96.085,96.09,161200000.0
2009-06-19 20:14:00,96.085,96.1,96.085,96.1,29600000.0
2009-06-19 20:15:00,96.1,96.12,96.085,96.085,164200000.0
2009-06-19 20:16:00,96.075,96.08,96.07,96.08,94000000.0
2009-06-19 20:17:00,96.08,96.08,96.075,96.075,40800000.0
2009-06-19 20:18:00,96.075,96.075,96.07,96.07,39800000.0
2009-06-19 20:19:00,96.07,96.085,96.06,96.07,107400000.0
2009-06-19 20:20:00,96.07,96.07,96.065,96.065,78200000.0
2009-06-19 20:21:00,96.065,96.065,96.06,96.065,40800000.0
2009-06-19 20:22:00,96.06,96.065,96.06,96.065,10400000.0
2009-06-19 20:23:00,96.065,96.075,96.06,96.065,104600000.0
2009-06-19 20:24:00,96.06,96.065,96.055,96.06,135000000.0
2009-06-19 20:25:00,96.055,96.055,96.02,96.03,122800001.0
2009-06-19 20:26:00,96.025,96.03,96.02,96.03,420400004.0
2009-06-19 20:27:00,96.03,96.03,96.03,96.03,7400000.0
2009-06-19 20:28:00,96.035,96.04,96.03,96.035,86200000.0
2009-06-19 20:29:00,96.04,96.04,96.04,96.04,7400000.0
2009-06-19 20:30:00,96.045,96.05,96.04,96.05,64000000.0
2009-06-19 20:31:00,96.05,96.1,96.05,96.09,180600000.0
2009-06-19 20:32:00,96.095,96.12,96.09,96.105,68400000.0
2009-06-19 20:33:00,96.11,96.11,96.095,96.095,18200000.0
2009-06-19 20:34:00,96.095,96.115,96.09,96.11,135400000.0
2009-06-19 20:35:00,96.11,96.11,96.1,96.105,23400000.0
2009-06-19 20:36:00,96.105,96.11,96.095,96.1,79600000.0
2009-06-19 20:37:00,96.115,96.115,96.11,96.11,5200000.0
2009-06-19 20:39:00,96.115,96.115,96.11,96.11,13600000.0
2009-06-19 20:40:00,96.105,96.105,96.1,96.105,22600000.0
2009-06-19 20:41:00,96.1,96.14,96.1,96.14,25600000.0
2009-06-19 20:42:00,96.135,96.145,96.12,96.145,61800000.0
2009-06-19 20:43:00,96.145,96.15,96.13,96.135,89200000.0
2009-06-19 20:44:00,96.135,96.14,96.135,96.14,15000000.0
2009-06-19 20:45:00,96.15,96.17,96.15,96.17,22400000.0
2009-06-19 20:46:00,96.175,96.175,96.135,96.135,231800000.0
2009-06-19 20:47:00,96.145,96.145,96.12,96.135,39400000.0
2009-06-19 20:48:00,96.135,96.135,96.115,96.125,138800001.0
2009-06-19 20:49:00,96.125,96.135,96.12,96.125,176400000.0
2009-06-19 20:50:00,96.125,96.135,96.125,96.135,21000000.0
2009-06-19 20:51:00,96.135,96.18,96.135,96.18,220000001.0
2009-06-19 20:52:00,96.17,96.17,96.165,96.165,25000000.0
2009-06-19 20:53:00,96.16,96.17,96.16,96.165,53800000.0
2009-06-19 20:54:00,96.165,96.17,96.16,96.165,78599999.0
2009-06-19 20:55:00,96.175,96.205,96.175,96.2,204500000.0
2009-06-19 20:56:00,96.195,96.24,96.195,96.235,373799996.0
2009-06-19 20:57:00,96.23,96.275,96.215,96.225,523399999.0
2009-06-19 20:58:00,96.23,96.23,96.195,96.215,297800000.0
2009-06-19 20:59:00,96.22,96.23,96.21,96.22,186199999.0
2009-06-19 21:00:00,96.22,96.22,96.205,96.215,127000000.0
2009-06-19 21:01:00,96.21,96.215,96.185,96.2,124000000.0
2009-06-19 21:02:00,96.205,96.205,96.185,96.185,42400000.0
2009-06-19 21:03:00,96.185,96.185,96.17,96.18,35600000.0
2009-06-19 21:04:00,96.18,96.19,96.18,96.19,16000000.0
2009-06-19 21:05:00,96.19,96.19,96.18,96.18,55000000.0
2009-06-19 21:06:00,96.185,96.19,96.185,96.19,31800000.0
2009-06-19 21:07:00,96.185,96.185,96.17,96.17,57400001.0
2009-06-19 21:08:00,96.165,96.165,96.155,96.16,23000000.0
2009-06-19 21:09:00,96.165,96.18,96.165,96.175,77000000.0
2009-06-19 21:10:00,96.175,96.185,96.175,96.185,40600000.0
2009-06-19 21:11:00,96.17,96.17,96.165,96.17,10400000.0
2009-06-19 21:12:00,96.165,96.165,96.15,96.15,38000000.0
2009-06-19 21:13:00,96.155,96.155,96.135,96.135,32000000.0
2009-06-19 21:14:00,96.135,96.155,96.135,96.155,49800000.0
2009-06-19 21:15:00,96.155,96.17,96.155,96.155,85600000.0
2009-06-19 21:16:00,96.155,96.165,96.155,96.155,83200000.0
2009-06-19 21:17:00,96.155,96.16,96.155,96.16,13600000.0
2009-06-19 21:18:00,96.17,96.18,96.165,96.165,52200000.0
2009-06-19 21:19:00,96.18,96.185,96.17,96.175,91800000.0
2009-06-19 21:20:00,96.18,96.19,96.165,96.165,290800000.0
2009-06-19 21:21:00,96.16,96.16,96.155,96.155,11000000.0
2009-06-19 21:22:00,96.15,96.15,96.15,96.15,4200000.0
2009-06-19 21:23:00,96.155,96.155,96.14,96.145,52600000.0
2009-06-19 21:24:00,96.145,96.145,96.14,96.14,5200000.0
2009-06-19 21:25:00,96.138,96.139,96.135,96.139,52000000.0
2009-06-19 21:26:00,96.145,96.16,96.145,96.155,52000000.0
2009-06-19 21:27:00,96.155,96.18,96.15,96.155,146800000.0
2009-06-19 21:28:00,96.155,96.165,96.14,96.155,269000000.0
2009-06-19 21:29:00,96.155,96.205,96.155,96.205,223799997.0
2009-06-19 21:30:00,96.21,96.21,96.19,96.2,553200000.0
2009-06-19 21:31:00,96.205,96.21,96.195,96.205,135999999.0
2009-06-19 21:32:00,96.215,96.225,96.21,96.225,53000000.0
2009-06-19 21:33:00,96.22,96.23,96.22,96.22,69800000.0
2009-06-19 21:34:00,96.23,96.235,96.225,96.225,17400000.0
2009-06-19 21:35:00,96.225,96.24,96.225,96.24,40800000.0
2009-06-19 21:36:00,96.236,96.236,96.235,96.235,97399999.0
2009-06-19 21:37:00,96.24,96.24,96.23,96.24,97399999.0
2009-06-19 21:38:00,96.245,96.26,96.24,96.25,91000000.0
2009-06-19 21:39:00,96.25,96.25,96.25,96.25,60200000.0
2009-06-19 21:40:00,96.25,96.25,96.25,96.25,39800000.0
2009-06-19 21:41:00,96.25,96.25,96.25,96.25,102600000.0
2009-06-19 21:42:00,96.25,96.25,96.25,96.25,14800000.0
2009-06-19 21:43:00,96.255,96.26,96.24,96.24,135600000.0
2009-06-19 21:44:00,96.235,96.24,96.235,96.235,247999993.0
2009-06-19 21:45:00,96.24,96.255,96.235,96.24,89799998.0
2009-06-19 21:46:00,96.24,96.25,96.22,96.225,241999997.0
2009-06-19 21:47:00,96.225,96.225,96.215,96.22,253799996.0
2009-06-19 21:48:00,96.22,96.225,96.215,96.215,298000000.0
2009-06-19 21:49:00,96.215,96.23,96.21,96.215,153599998.0
2009-06-19 21:50:00,96.215,96.24,96.215,96.24,265199998.0
2009-06-19 21:51:00,96.24,96.24,96.23,96.24,253999995.0
2009-06-19 21:52:00,96.23,96.24,96.23,96.23,211999997.0
2009-06-19 21:53:00,96.228,96.229,96.227,96.227,90400000.0
2009-06-19 21:54:00,96.234,96.234,96.234,96.234,90400000.0
2009-06-19 21:55:00,96.23,96.23,96.221,96.227,90400000.0
2009-06-19 21:56:00,96.23,96.23,96.22,96.22,90400000.0
2009-06-19 21:57:00,96.22,96.22,96.19,96.19,166999999.0
2009-06-19 21:58:00,96.19,96.2,96.19,96.2,33600000.0
2009-06-19 21:59:00,96.21,96.22,96.18,96.18,194799998.0
2009-06-19 22:00:00,96.18,96.19,96.18,96.18,140199999.0
2009-06-19 22:01:00,96.175,96.175,96.16,96.16,55200000.0
2009-06-19 22:02:00,96.157,96.159,96.157,96.159,153799999.0
2009-06-19 22:03:00,96.158,96.16,96.158,96.158,153799999.0
2009-06-19 22:04:00,96.16,96.17,96.16,96.16,153799999.0
2009-06-19 22:05:00,96.17,96.17,96.16,96.16,26800000.0
2009-06-19 22:06:00,96.16,96.16,96.16,96.16,47600000.0
2009-06-19 22:07:00,96.157,96.16,96.157,96.16,221400001.0
2009-06-19 22:08:00,96.151,96.157,96.151,96.157,221400001.0
2009-06-19 22:09:00,96.16,96.17,96.155,96.16,221400001.0
2009-06-19 22:10:00,96.16,96.17,96.16,96.17,94400000.0
2009-06-19 22:11:00,96.166,96.167,96.166,96.167,183000000.0
2009-06-19 22:12:00,96.165,96.195,96.16,96.195,183000000.0
2009-06-19 22:13:00,96.195,96.21,96.195,96.21,58200000.0
2009-06-19 22:14:00,96.21,96.21,96.2,96.2,48200000.0
2009-06-19 22:15:00,96.205,96.22,96.205,96.22,102000000.0
2009-06-19 22:16:00,96.22,96.225,96.22,96.225,28200000.0
2009-06-19 22:17:00,96.225,96.225,96.22,96.225,22400000.0
2009-06-19 22:18:00,96.225,96.225,96.225,96.225,48000000.0
2009-06-19 22:19:00,96.23,96.23,96.23,96.23,98400000.0
2009-06-19 22:20:00,96.23,96.23,96.225,96.23,29200000.0
2009-06-19 22:21:00,96.225,96.23,96.225,96.23,13200000.0
2009-06-19 22:22:00,96.225,96.235,96.225,96.235,13200000.0
2009-06-19 22:23:00,96.23,96.24,96.225,96.24,39600000.0
2009-06-19 22:24:00,96.24,96.24,96.24,96.24,2800000.0
2009-06-19 22:25:00,96.24,96.24,96.23,96.23,48000000.0
2009-06-19 22:26:00,96.23,96.245,96.23,96.23,41000000.0
2009-06-19 22:27:00,96.24,96.24,96.24,96.24,3200000.0
2009-06-19 22:28:00,96.239,96.239,96.239,96.239,47600000.0
2009-06-19 22:29:00,96.24,96.25,96.24,96.25,47600000.0
2009-06-19 22:30:00,96.25,96.25,96.24,96.24,48200000.0
2009-06-19 22:31:00,96.24,96.25,96.235,96.24,68000000.0
2009-06-19 22:32:00,96.245,96.245,96.24,96.24,27200000.0
2009-06-19 22:33:00,96.24,96.24,96.22,96.22,48200000.0
2009-06-19 22:34:00,96.215,96.23,96.215,96.215,80799999.0
2009-06-19 22:35:00,96.22,96.225,96.2,96.2,241799998.0
2009-06-19 22:36:00,96.2,96.22,96.2,96.22,54200000.0
2009-06-19 22:37:00,96.22,96.23,96.22,96.225,39400000.0
2009-06-19 22:38:00,96.225,96.225,96.225,96.225,38400000.0
2009-06-19 22:39:00,96.225,96.225,96.225,96.225,16000000.0
2009-06-19 22:40:00,96.225,96.255,96.225,96.235,92000000.0
2009-06-19 22:41:00,96.235,96.24,96.235,96.24,48800000.0
2009-06-19 22:42:00,96.245,96.25,96.245,96.25,9600000.0
2009-06-19 22:43:00,96.25,96.255,96.25,96.255,76800000.0
2009-06-19 22:44:00,96.27,96.27,96.215,96.255,89600000.0
2009-06-19 22:45:00,96.255,96.26,96.25,96.26,144000000.0
2009-06-19 22:46:00,96.26,96.28,96.26,96.27,108800000.0
2009-06-19 22:47:00,96.27,96.27,96.27,96.27,20200000.0
2009-06-19 22:48:00,96.27,96.27,96.265,96.27,13800000.0
2009-06-19 22:49:00,96.27,96.27,96.265,96.27,80000000.0
2009-06-19 22:50:00,96.255,96.265,96.255,96.255,49600000.0
2009-06-19 22:51:00,96.25,96.275,96.225,96.235,269199999.0
2009-06-19 22:52:00,96.245,96.25,96.235,96.235,140800000.0
2009-06-19 22:53:00,96.235,96.26,96.235,96.255,63200000.0
2009-06-19 22:54:00,96.255,96.31,96.225,96.31,162999999.0
2009-06-19 22:55:00,96.31,96.325,96.3,96.3,115200000.0
2009-06-19 22:56:00,96.295,96.295,96.27,96.28,92800000.0
2009-06-19 22:57:00,96.28,96.285,96.28,96.28,60800000.0
2009-06-19 22:58:00,96.28,96.28,96.25,96.27,276800000.0
2009-06-19 22:59:00,96.27,96.29,96.215,96.26,201200000.0
2009-06-21 23:01:00,96.175,96.175,96.175,96.175,1000000.0
2009-06-21 23:02:00,96.095,96.185,96.095,96.185,5000000.0
2009-06-21 23:04:00,96.185,96.185,96.185,96.185,1000000.0
2009-06-21 23:05:00,96.185,96.185,96.135,96.16,20800000.0
2009-06-21 23:06:00,96.155,96.175,96.155,96.175,3000000.0
2009-06-21 23:07:00,96.175,96.175,96.16,96.16,12800000.0
2009-06-21 23:08:00,96.16,96.16,96.16,96.16,8000000.0
2009-06-21 23:09:00,96.155,96.155,96.155,96.155,1000000.0
2009-06-21 23:11:00,96.165,96.18,96.165,96.18,6800000.0
2009-06-21 23:16:00,96.185,96.185,96.185,96.185,1000000.0
2009-06-21 23:18:00,96.185,96.185,96.15,96.15,3400000.0
2009-06-21 23:19:00,96.16,96.16,96.16,96.16,8000000.0
2009-06-21 23:20:00,96.155,96.155,96.14,96.14,3400000.0
2009-06-21 23:21:00,96.13,96.13,96.13,96.13,1000000.0
2009-06-21 23:22:00,96.155,96.165,96.13,96.165,22400000.0
2009-06-21 23:23:00,96.165,96.165,96.165,96.165,9600000.0
2009-06-21 23:24:00,96.165,96.165,96.15,96.155,32000000.0
2009-06-21 23:25:00,96.165,96.17,96.16,96.17,38400000.0
2009-06-21 23:26:00,96.17,96.2,96.13,96.2,23600000.0
2009-06-21 23:29:00,96.2,96.2,96.2,96.2,2400000.0
2009-06-21 23:30:00,96.2,96.2,96.2,96.2,11200000.0
2009-06-21 23:31:00,96.2,96.2,96.2,96.2,4800000.0
2009-06-21 23:36:00,96.2,96.2,96.2,96.2,1600000.0
2009-06-21 23:40:00,96.2,96.2,96.2,96.2,3200000.0
2009-06-21 23:41:00,96.2,96.21,96.2,96.21,4800000.0
2009-06-21 23:43:00,96.2,96.2,96.2,96.2,2400000.0
2009-06-21 23:47:00,96.195,96.22,96.185,96.21,31600000.0
2009-06-21 23:49:00,96.21,96.21,96.21,96.21,2400000.0
2009-06-21 23:50:00,96.21,96.21,96.21,96.21,2400000.0
2009-06-21 23:51:00,96.225,96.225,96.225,96.225,3200000.0
2009-06-21 23:52:00,96.23,96.23,96.23,96.23,3200000.0
2009-06-21 23:55:00,96.195,96.21,96.195,96.21,22000000.0
2009-06-21 23:56:00,96.21,96.21,96.21,96.21,2800000.0
2009-06-22 00:00:00,96.21,96.235,96.21,96.23,74000000.0
2009-06-22 00:01:00,96.205,96.25,96.195,96.245,59200000.0
2009-06-22 00:02:00,96.255,96.255,96.255,96.255,4200000.0
2009-06-22 00:03:00,96.255,96.255,96.255,96.255,2000000.0
2009-06-22 00:04:00,96.245,96.26,96.245,96.255,46200000.0
2009-06-22 00:05:00,96.256,96.26,96.256,96.258,50600000.0
2009-06-22 00:06:00,96.255,96.255,96.215,96.24,50600000.0
2009-06-22 00:07:00,96.24,96.26,96.235,96.24,33600000.0
2009-06-22 00:08:00,96.23,96.25,96.195,96.195,97200000.0
2009-06-22 00:09:00,96.235,96.25,96.205,96.205,16200000.0
2009-06-22 00:10:00,96.25,96.25,96.195,96.245,56000000.0
2009-06-22 00:11:00,96.24,96.26,96.24,96.25,66800000.0
2009-06-22 00:12:00,96.245,96.25,96.235,96.235,34200000.0
2009-06-22 00:13:00,96.25,96.25,96.24,96.24,6400000.0
2009-06-22 00:14:00,96.255,96.255,96.24,96.245,47200000.0
2009-06-22 00:15:00,96.25,96.25,96.245,96.245,4000000.0
2009-06-22 00:16:00,96.24,96.25,96.225,96.25,16400000.0
2009-06-22 00:17:00,96.25,96.25,96.25,96.25,30800000.0
2009-06-22 00:18:00,96.24,96.3,96.215,96.3,154400000.0
2009-06-22 00:19:00,96.29,96.3,96.24,96.3,118200000.0
2009-06-22 00:20:00,96.295,96.3,96.29,96.3,50400000.0
2009-06-22 00:21:00,96.3,96.3,96.265,96.295,16200000.0
2009-06-22 00:22:00,96.285,96.285,96.275,96.275,27400000.0
2009-06-22 00:23:00,96.275,96.28,96.275,96.275,14000000.0
2009-06-22 00:24:00,96.275,96.275,96.275,96.275,6000000.0
2009-06-22 00:25:00,96.28,96.3,96.28,96.3,31800000.0
2009-06-22 00:26:00,96.295,96.295,96.275,96.275,10600000.0
2009-06-22 00:27:00,96.27,96.27,96.245,96.245,25800000.0
2009-06-22 00:28:00,96.245,96.255,96.245,96.255,43800000.0
2009-06-22 00:29:00,96.255,96.26,96.24,96.245,75000000.0
2009-06-22 00:30:00,96.24,96.24,96.17,96.195,217000000.0
2009-06-22 00:31:00,96.205,96.24,96.205,96.23,88000000.0
2009-06-22 00:32:00,96.23,96.24,96.23,96.235,20400000.0
2009-06-22 00:33:00,96.235,96.24,96.225,96.225,27800000.0
2009-06-22 00:34:00,96.225,96.225,96.22,96.225,44800000.0
2009-06-22 00:35:00,96.23,96.23,96.23,96.23,3200000.0
2009-06-22 00:36:00,96.225,96.225,96.225,96.225,2400000.0
2009-06-22 00:37:00,96.225,96.225,96.22,96.22,66400000.0
2009-06-22 00:38:00,96.22,96.23,96.22,96.22,52600000.0
2009-06-22 00:39:00,96.22,96.235,96.22,96.235,42600000.0
2009-06-22 00:40:00,96.235,96.235,96.225,96.225,12000000.0
2009-06-22 00:41:00,96.23,96.23,96.22,96.22,10200000.0
2009-06-22 00:42:00,96.22,96.22,96.22,96.22,30600000.0
2009-06-22 00:43:00,96.22,96.22,96.22,96.22,53200000.0
2009-06-22 00:44:00,96.22,96.22,96.22,96.22,67000000.0
2009-06-22 00:45:00,96.22,96.22,96.22,96.22,29800000.0
2009-06-22 00:46:00,96.22,96.22,96.22,96.22,29000000.0
2009-06-22 00:47:00,96.22,96.22,96.22,96.22,35000000.0
2009-06-22 00:48:00,96.22,96.23,96.22,96.22,20000000.0
2009-06-22 00:49:00,96.23,96.23,96.22,96.22,46600000.0
2009-06-22 00:50:00,96.22,96.22,96.22,96.22,61200000.0
2009-06-22 00:51:00,96.22,96.23,96.2,96.2,94000000.0
2009-06-22 00:52:00,96.205,96.205,96.2,96.2,32000000.0
2009-06-22 00:53:00,96.21,96.21,96.15,96.17,139600000.0
2009-06-22 00:54:00,96.155,96.16,96.13,96.13,95800000.0
2009-06-22 00:55:00,96.13,96.155,96.09,96.1,231600000.0
2009-06-22 00:56:00,96.09,96.15,96.08,96.15,141600000.0
2009-06-22 00:57:00,96.14,96.15,96.14,96.145,23600000.0
2009-06-22 00:58:00,96.145,96.15,96.115,96.125,118800000.0
2009-06-22 00:59:00,96.12,96.14,96.12,96.12,42400000.0
2009-06-22 01:00:00,96.12,96.13,96.12,96.13,246400005.0
2009-06-22 01:01:00,96.13,96.135,96.13,96.135,22400000.0
2009-06-22 01:02:00,96.135,96.14,96.135,96.135,13000000.0
2009-06-22 01:03:00,96.135,96.15,96.135,96.135,32600000.0
2009-06-22 01:04:00,96.135,96.135,96.135,96.135,25200000.0
2009-06-22 01:05:00,96.15,96.15,96.13,96.13,37200000.0
2009-06-22 01:06:00,96.14,96.14,96.125,96.125,15000000.0
2009-06-22 01:07:00,96.125,96.13,96.08,96.095,54200000.0
2009-06-22 01:08:00,96.095,96.12,96.095,96.115,73200000.0
2009-06-22 01:09:00,96.115,96.115,96.115,96.115,14600000.0
2009-06-22 01:10:00,96.115,96.115,96.11,96.115,42600000.0
2009-06-22 01:11:00,96.115,96.125,96.115,96.12,67600000.0
2009-06-22 01:12:00,96.12,96.12,96.115,96.12,54600000.0
2009-06-22 01:13:00,96.12,96.135,96.12,96.13,93800000.0
2009-06-22 01:14:00,96.125,96.13,96.12,96.125,97000000.0
2009-06-22 01:15:00,96.125,96.125,96.125,96.125,23200000.0
2009-06-22 01:16:00,96.125,96.135,96.12,96.135,129800000.0
2009-06-22 01:17:00,96.135,96.135,96.105,96.115,114000000.0
2009-06-22 01:18:00,96.115,96.115,96.115,96.115,94200000.0
2009-06-22 01:19:00,96.115,96.115,96.065,96.065,109800000.0
2009-06-22 01:20:00,96.065,96.065,96.02,96.065,228400000.0
2009-06-22 01:21:00,96.065,96.065,96.035,96.06,157000000.0
2009-06-22 01:22:00,96.055,96.055,96.055,96.055,3000000.0
2009-06-22 01:23:00,96.055,96.055,96.005,96.01,133600000.0
2009-06-22 01:24:00,96.015,96.015,95.985,95.985,203200000.0
2009-06-22 01:25:00,95.99,96.015,95.99,96.005,106600000.0
2009-06-22 01:26:00,96.015,96.03,95.99,95.995,96400000.0
2009-06-22 01:27:00,95.995,96.01,95.985,95.985,78000000.0
2009-06-22 01:28:00,95.99,96.005,95.975,96.005,142200000.0
2009-06-22 01:29:00,96.005,96.045,96.0,96.045,84800000.0
2009-06-22 01:30:00,96.045,96.045,96.025,96.025,175000000.0
2009-06-22 01:31:00,96.025,96.025,96.01,96.01,154200000.0
2009-06-22 01:32:00,96.01,96.01,95.995,96.005,126200000.0
2009-06-22 01:33:00,96.0,96.005,95.975,95.975,173200000.0
2009-06-22 01:34:00,95.99,96.04,95.985,96.02,177400000.0
2009-06-22 01:35:00,96.02,96.025,96.02,96.025,26400000.0
2009-06-22 01:36:00,96.025,96.05,96.025,96.05,169000000.0
2009-06-22 01:37:00,96.05,96.065,96.045,96.06,230400001.0
2009-06-22 01:38:00,96.065,96.1,96.065,96.09,212200000.0
2009-06-22 01:39:00,96.09,96.095,96.09,96.095,289600000.0
2009-06-22 01:40:00,96.095,96.1,96.095,96.1,187200000.0
2009-06-22 01:41:00,96.1,96.16,96.095,96.105,504400000.0
2009-06-22 01:42:00,96.105,96.12,96.105,96.105,58200000.0
2009-06-22 01:43:00,96.11,96.14,96.105,96.14,69400000.0
2009-06-22 01:44:00,96.16,96.16,96.135,96.135,53000000.0
2009-06-22 01:45:00,96.135,96.135,96.085,96.1,73400000.0
2009-06-22 01:46:00,96.095,96.105,96.07,96.07,116200000.0
2009-06-22 01:47:00,96.06,96.075,96.06,96.075,428200005.0
2009-06-22 01:48:00,96.07,96.075,96.07,96.075,26400000.0
2009-06-22 01:49:00,96.075,96.085,96.06,96.07,140400000.0
2009-06-22 01:50:00,96.07,96.08,96.065,96.07,108400000.0
2009-06-22 01:51:00,96.08,96.08,96.06,96.06,74800001.0
2009-06-22 01:52:00,96.06,96.07,96.06,96.07,33800001.0
2009-06-22 01:53:00,96.08,96.09,96.08,96.09,184200002.0
2009-06-22 01:54:00,96.09,96.105,96.07,96.1,354200002.0
2009-06-22 01:55:00,96.1,96.12,96.095,96.095,183800000.0
2009-06-22 01:56:00,96.095,96.105,96.09,96.09,162600000.0
2009-06-22 01:57:00,96.09,96.09,96.06,96.07,355400001.0
2009-06-22 01:58:00,96.07,96.08,96.07,96.07,212200000.0
2009-06-22 01:59:00,96.07,96.085,96.07,96.085,220400000.0
2009-06-22 02:00:00,96.08,96.09,96.08,96.08,286999999.0
2009-06-22 02:01:00,96.08,96.115,96.08,96.1,538000000.0
2009-06-22 02:02:00,96.1,96.105,96.09,96.09,502200005.0
2009-06-22 02:03:00,96.09,96.12,96.09,96.115,342600000.0
2009-06-22 02:04:00,96.11,96.12,96.1,96.11,452200000.0
2009-06-22 02:05:00,96.115,96.12,96.1,96.1,287800001.0
2009-06-22 02:06:00,96.1,96.11,96.1,96.11,240600000.0
2009-06-22 02:07:00,96.11,96.12,96.11,96.11,276200000.0
2009-06-22 02:08:00,96.11,96.11,96.07,96.07,153400000.0
2009-06-22 02:09:00,96.08,96.08,96.065,96.075,305600000.0
2009-06-22 02:10:00,96.075,96.1,96.075,96.09,530999999.0
2009-06-22 02:11:00,96.09,96.09,96.015,96.04,497100000.0
2009-06-22 02:12:00,96.065,96.065,96.045,96.05,346500000.0
2009-06-22 02:13:00,96.05,96.06,96.04,96.04,507600001.0
2009-06-22 02:14:00,96.045,96.06,96.045,96.05,80100000.0
2009-06-22 02:15:00,96.05,96.09,96.05,96.09,234800000.0
2009-06-22 02:16:00,96.09,96.09,96.07,96.085,283400003.0
2009-06-22 02:17:00,96.08,96.09,96.08,96.085,107700000.0
2009-06-22 02:18:00,96.09,96.105,96.085,96.105,103800000.0
2009-06-22 02:19:00,96.105,96.11,96.1,96.105,151000000.0
2009-06-22 02:20:00,96.105,96.135,96.105,96.13,131000000.0
2009-06-22 02:21:00,96.13,96.145,96.125,96.13,158400000.0
2009-06-22 02:22:00,96.125,96.13,96.11,96.13,191600000.0
2009-06-22 02:23:00,96.135,96.155,96.125,96.13,176400000.0
2009-06-22 02:24:00,96.13,96.13,96.105,96.115,209800000.0
2009-06-22 02:25:00,96.115,96.165,96.105,96.165,209200000.0
2009-06-22 02:26:00,96.16,96.17,96.16,96.165,161600000.0
2009-06-22 02:27:00,96.165,96.18,96.155,96.165,153200000.0
2009-06-22 02:28:00,96.165,96.165,96.165,96.165,4000000.0
2009-06-22 02:29:00,96.175,96.185,96.17,96.18,111300000.0
2009-06-22 02:30:00,96.18,96.2,96.175,96.195,311600000.0
2009-06-22 02:31:00,96.2,96.235,96.195,96.22,401200000.0
2009-06-22 02:32:00,96.22,96.24,96.22,96.24,74400000.0
2009-06-22 02:33:00,96.245,96.26,96.24,96.25,154400000.0
2009-06-22 02:34:00,96.24,96.25,96.21,96.21,182000000.0
2009-06-22 02:35:00,96.21,96.22,96.2,96.205,386999998.0
2009-06-22 02:36:00,96.205,96.205,96.14,96.14,202600000.0
2009-06-22 02:37:00,96.14,96.185,96.13,96.165,228100000.0
2009-06-22 02:38:00,96.16,96.16,96.13,96.135,114200000.0
2009-06-22 02:39:00,96.135,96.15,96.13,96.15,163200000.0
2009-06-22 02:40:00,96.155,96.155,96.14,96.145,118800000.0
2009-06-22 02:41:00,96.145,96.145,96.13,96.13,38400000.0
2009-06-22 02:42:00,96.13,96.15,96.13,96.15,30400000.0
2009-06-22 02:43:00,96.15,96.17,96.145,96.16,183999999.0
2009-06-22 02:44:00,96.16,96.17,96.155,96.165,192200000.0
2009-06-22 02:45:00,96.165,96.17,96.15,96.16,275400000.0
2009-06-22 02:46:00,96.165,96.195,96.165,96.185,197200000.0
2009-06-22 02:47:00,96.19,96.215,96.18,96.185,284000000.0
2009-06-22 02:48:00,96.185,96.185,96.185,96.185,18400000.0
2009-06-22 02:49:00,96.18,96.19,96.17,96.185,148200000.0
2009-06-22 02:50:00,96.185,96.19,96.175,96.185,91800000.0
2009-06-22 02:51:00,96.19,96.2,96.18,96.185,153400000.0
2009-06-22 02:52:00,96.185,96.195,96.17,96.175,138800000.0
2009-06-22 02:53:00,96.17,96.18,96.16,96.16,247000000.0
2009-06-22 02:54:00,96.16,96.19,96.135,96.18,558800000.0
2009-06-22 02:55:00,96.175,96.18,96.16,96.17,548200000.0
2009-06-22 02:56:00,96.17,96.21,96.17,96.18,515000000.0
2009-06-22 02:57:00,96.17,96.17,96.155,96.165,193399999.0
2009-06-22 02:58:00,96.16,96.17,96.15,96.15,136700000.0
2009-06-22 02:59:00,96.15,96.16,96.11,96.11,447400000.0
2009-06-22 03:00:00,96.11,96.11,96.09,96.1,457300000.0
2009-06-22 03:01:00,96.1,96.12,96.1,96.12,233400004.0
2009-06-22 03:02:00,96.12,96.14,96.105,96.12,507300005.0
2009-06-22 03:03:00,96.12,96.14,96.1,96.1,499199990.0
2009-06-22 03:04:00,96.11,96.13,96.105,96.125,228200000.0
2009-06-22 03:05:00,96.12,96.13,96.105,96.105,112000000.0
2009-06-22 03:06:00,96.105,96.115,96.095,96.11,157200000.0
2009-06-22 03:07:00,96.115,96.125,96.105,96.12,189600000.0
2009-06-22 03:08:00,96.12,96.12,96.09,96.09,298800000.0
2009-06-22 03:09:00,96.09,96.1,96.07,96.075,313400000.0
2009-06-22 03:10:00,96.075,96.115,96.075,96.115,66200000.0
2009-06-22 03:11:00,96.115,96.115,96.05,96.055,319100000.0
2009-06-22 03:12:00,96.04,96.06,96.035,96.06,247400000.0
2009-06-22 03:13:00,96.065,96.09,96.055,96.06,172400000.0
2009-06-22 03:14:00,96.06,96.075,96.055,96.07,278600000.0
2009-06-22 03:15:00,96.07,96.08,96.05,96.055,130800000.0
2009-06-22 03:16:00,96.055,96.07,96.05,96.065,129600000.0
2009-06-22 03:17:00,96.065,96.065,96.06,96.065,59800000.0
2009-06-22 03:18:00,96.065,96.07,96.04,96.06,287800000.0
2009-06-22 03:19:00,96.05,96.07,96.05,96.05,82000000.0
2009-06-22 03:20:00,96.055,96.06,96.05,96.06,85200000.0
2009-06-22 03:21:00,96.06,96.085,96.06,96.08,177400000.0
2009-06-22 03:22:00,96.08,96.1,96.08,96.095,66200000.0
2009-06-22 03:23:00,96.095,96.105,96.075,96.075,135000000.0
2009-06-22 03:24:00,96.07,96.085,96.065,96.075,138000000.0
2009-06-22 03:25:00,96.06,96.065,96.05,96.055,183000000.0
2009-06-22 03:26:00,96.06,96.065,96.04,96.065,323800001.0
2009-06-22 03:27:00,96.07,96.07,96.065,96.07,139200001.0
2009-06-22 03:28:00,96.08,96.08,96.07,96.07,123600000.0
2009-06-22 03:29:00,96.085,96.105,96.08,96.08,276200002.0
2009-06-22 03:30:00,96.075,96.08,96.07,96.075,211400001.0
2009-06-22 03:31:00,96.075,96.085,96.065,96.065,153400000.0
2009-06-22 03:32:00,96.075,96.075,96.045,96.055,135600000.0
2009-06-22 03:33:00,96.05,96.055,96.045,96.055,85200000.0
2009-06-22 03:34:00,96.055,96.06,96.05,96.06,148200000.0
2009-06-22 03:35:00,96.06,96.06,96.055,96.055,88800000.0
2009-06-22 03:36:00,96.055,96.055,96.03,96.03,111100000.0
2009-06-22 03:37:00,96.02,96.02,95.95,95.99,546600000.0
2009-06-22 03:38:00,95.995,96.015,95.995,96.01,217800000.0
2009-06-22 03:39:00,96.005,96.005,95.995,95.995,65800000.0
2009-06-22 03:40:00,96.0,96.0,95.98,95.98,61400000.0
2009-06-22 03:41:00,95.98,95.985,95.95,95.95,307700000.0
2009-06-22 03:42:00,95.95,95.95,95.915,95.93,541699999.0
2009-06-22 03:43:00,95.93,95.935,95.88,95.9,300199998.0
2009-06-22 03:44:00,95.91,95.92,95.895,95.92,201600000.0
2009-06-22 03:45:00,95.92,95.93,95.92,95.925,164800000.0
2009-06-22 03:46:00,95.93,95.93,95.9,95.91,324000000.0
2009-06-22 03:47:00,95.91,95.91,95.875,95.875,180900000.0
2009-06-22 03:48:00,95.88,95.88,95.85,95.865,379800000.0
2009-06-22 03:49:00,95.87,95.875,95.855,95.87,599600000.0
2009-06-22 03:50:00,95.865,95.875,95.86,95.87,595900000.0
2009-06-22 03:51:00,95.87,95.91,95.87,95.9,873400001.0
2009-06-22 03:52:00,95.9,95.925,95.9,95.925,332000000.0
2009-06-22 03:53:00,95.925,95.93,95.9,95.905,411400000.0
2009-06-22 03:54:00,95.905,95.91,95.9,95.91,337600000.0
2009-06-22 03:55:00,95.91,95.92,95.9,95.905,222800000.0
2009-06-22 03:56:00,95.9,95.91,95.9,95.91,346800000.0
2009-06-22 03:57:00,95.91,95.915,95.9,95.915,273000004.0
2009-06-22 03:58:00,95.915,95.92,95.885,95.885,519599999.0
2009-06-22 03:59:00,95.885,95.885,95.85,95.85,606300003.0
2009-06-22 04:00:00,95.855,95.87,95.855,95.87,277400000.0
2009-06-22 04:01:00,95.87,95.87,95.86,95.865,202799999.0
2009-06-22 04:02:00,95.865,95.89,95.86,95.89,341200000.0
2009-06-22 04:03:00,95.89,95.89,95.87,95.875,209000000.0
2009-06-22 04:04:00,95.875,95.88,95.87,95.88,161400000.0
2009-06-22 04:05:00,95.88,95.88,95.845,95.855,294800001.0
2009-06-22 04:06:00,95.855,95.855,95.825,95.835,538999999.0
2009-06-22 04:07:00,95.835,95.84,95.83,95.84,211400000.0
2009-06-22 04:08:00,95.84,95.84,95.81,95.83,444200000.0
2009-06-22 04:09:00,95.83,95.84,95.83,95.83,108800000.0
2009-06-22 04:10:00,95.83,95.85,95.83,95.85,360800000.0
2009-06-22 04:11:00,95.86,95.865,95.855,95.865,377000000.0
2009-06-22 04:12:00,95.865,95.895,95.86,95.89,561400000.0
2009-06-22 04:13:00,95.89,95.94,95.88,95.93,660500000.0
2009-06-22 04:14:00,95.93,95.935,95.925,95.93,225200000.0
2009-06-22 04:15:00,95.93,95.955,95.93,95.955,337200000.0
2009-06-22 04:16:00,95.955,95.955,95.895,95.905,538900000.0
2009-06-22 04:17:00,95.905,95.92,95.905,95.92,311400001.0
2009-06-22 04:18:00,95.92,95.935,95.92,95.935,160600000.0
2009-06-22 04:19:00,95.935,95.95,95.935,95.945,68000000.0
2009-06-22 04:20:00,95.945,95.945,95.94,95.94,52800000.0
2009-06-22 04:21:00,95.94,95.94,95.91,95.91,399399999.0
2009-06-22 04:22:00,95.91,95.965,95.91,95.955,388400000.0
2009-06-22 04:23:00,95.955,95.975,95.95,95.97,262500000.0
2009-06-22 04:24:00,95.97,96.0,95.97,95.97,371100000.0
2009-06-22 04:25:00,95.975,95.975,95.97,95.97,17400000.0
2009-06-22 04:26:00,95.97,95.97,95.965,95.97,108200000.0
2009-06-22 04:27:00,95.97,95.97,95.965,95.97,130800000.0
2009-06-22 04:28:00,95.97,95.98,95.97,95.975,278400000.0
2009-06-22 04:29:00,95.975,95.98,95.97,95.98,338199999.0
2009-06-22 04:30:00,95.985,95.99,95.975,95.975,193200000.0
2009-06-22 04:31:00,95.975,96.015,95.975,96.015,299200000.0
2009-06-22 04:32:00,96.02,96.045,96.02,96.02,493800000.0
2009-06-22 04:33:00,96.025,96.025,96.005,96.01,750799988.0
2009-06-22 04:34:00,96.005,96.005,95.985,95.995,763199999.0
2009-06-22 04:35:00,95.985,95.99,95.97,95.97,419399999.0
2009-06-22 04:36:00,95.97,95.97,95.96,95.96,590000012.0
2009-06-22 04:37:00,95.96,95.965,95.96,95.96,517200010.0
2009-06-22 04:38:00,95.96,95.96,95.95,95.95,383999994.0
2009-06-22 04:39:00,95.95,95.96,95.945,95.96,649000009.0
2009-06-22 04:40:00,95.96,95.96,95.95,95.95,383799998.0
2009-06-22 04:41:00,95.955,95.955,95.95,95.95,106800001.0
2009-06-22 04:42:00,95.95,95.965,95.95,95.965,549400007.0
2009-06-22 04:43:00,95.965,95.965,95.95,95.95,56400000.0
2009-06-22 04:44:00,95.95,95.95,95.95,95.95,70000000.0
2009-06-22 04:45:00,95.94,95.955,95.935,95.955,92800000.0
2009-06-22 04:46:00,95.955,95.96,95.945,95.955,158000000.0
2009-06-22 04:47:00,95.96,95.96,95.95,95.95,153400000.0
2009-06-22 04:48:00,95.945,95.955,95.94,95.955,57000000.0
2009-06-22 04:49:00,95.96,95.965,95.955,95.96,460199998.0
2009-06-22 04:50:00,95.975,95.99,95.965,95.975,227200000.0
2009-06-22 04:51:00,95.97,95.97,95.95,95.95,205700000.0
2009-06-22 04:52:00,95.95,95.965,95.95,95.96,131200000.0
2009-06-22 04:53:00,95.965,95.985,95.955,95.965,268400000.0
2009-06-22 04:54:00,95.965,95.965,95.96,95.965,113800000.0
2009-06-22 04:55:00,95.965,95.965,95.95,95.955,64200000.0
2009-06-22 04:56:00,95.955,95.955,95.955,95.955,6000000.0
2009-06-22 04:57:00,95.955,95.96,95.955,95.96,28200000.0
2009-06-22 04:58:00,95.965,95.965,95.96,95.96,45200000.0
2009-06-22 04:59:00,95.965,95.97,95.96,95.96,83600000.0
2009-06-22 05:00:00,95.95,95.955,95.94,95.945,71200000.0
2009-06-22 05:01:00,95.945,95.945,95.92,95.925,126800000.0
2009-06-22 05:02:00,95.925,95.925,95.925,95.925,19600000.0
2009-06-22 05:03:00,95.93,95.93,95.92,95.92,39000000.0
2009-06-22 05:04:00,95.92,95.92,95.915,95.92,58400000.0
2009-06-22 05:05:00,95.915,95.915,95.915,95.915,23400000.0
2009-06-22 05:06:00,95.915,95.915,95.9,95.9,136000000.0
2009-06-22 05:07:00,95.9,95.91,95.9,95.9,174600000.0
2009-06-22 05:08:00,95.905,95.93,95.905,95.925,163400000.0
2009-06-22 05:09:00,95.92,95.925,95.92,95.92,37600000.0
2009-06-22 05:10:00,95.915,95.915,95.915,95.915,22000000.0
2009-06-22 05:11:00,95.92,95.92,95.915,95.915,62800000.0
2009-06-22 05:12:00,95.915,95.915,95.915,95.915,1000000.0
2009-06-22 05:13:00,95.915,95.915,95.91,95.915,26800000.0
2009-06-22 05:14:00,95.915,95.92,95.915,95.92,29400000.0
2009-06-22 05:15:00,95.925,95.95,95.925,95.945,149000000.0
2009-06-22 05:16:00,95.945,95.96,95.945,95.955,150200000.0
2009-06-22 05:17:00,95.96,95.96,95.93,95.94,338400000.0
2009-06-22 05:18:00,95.94,95.945,95.94,95.945,85600000.0
2009-06-22 05:19:00,95.95,95.97,95.95,95.965,97399999.0
2009-06-22 05:20:00,95.965,95.97,95.955,95.955,95400000.0
2009-06-22 05:21:00,95.955,95.96,95.94,95.94,202600000.0
2009-06-22 05:22:00,95.945,95.945,95.93,95.935,110600000.0
2009-06-22 05:23:00,95.935,95.935,95.925,95.93,173600000.0
2009-06-22 05:24:00,95.93,95.93,95.92,95.925,266800000.0
2009-06-22 05:25:00,95.925,95.925,95.9,95.91,226400000.0
2009-06-22 05:26:00,95.915,95.92,95.91,95.91,73200000.0
2009-06-22 05:27:00,95.91,95.915,95.91,95.91,27600000.0
2009-06-22 05:28:00,95.915,95.915,95.915,95.915,52800000.0
2009-06-22 05:29:00,95.915,95.94,95.915,95.935,146800000.0
2009-06-22 05:30:00,95.935,95.945,95.92,95.925,72800000.0
2009-06-22 05:31:00,95.925,95.925,95.9,95.905,128600000.0
2009-06-22 05:32:00,95.905,95.91,95.88,95.88,115200000.0
2009-06-22 05:33:00,95.885,95.905,95.88,95.905,165800000.0
2009-06-22 05:34:00,95.905,95.925,95.89,95.925,252300000.0
2009-06-22 05:35:00,95.92,95.92,95.915,95.915,43400000.0
2009-06-22 05:36:00,95.915,95.92,95.905,95.905,26600000.0
2009-06-22 05:37:00,95.905,95.91,95.89,95.91,178800000.0
2009-06-22 05:38:00,95.915,95.915,95.895,95.905,59600000.0
2009-06-22 05:39:00,95.905,95.91,95.905,95.91,17400000.0
2009-06-22 05:40:00,95.908,95.908,95.905,95.905,64200000.0
2009-06-22 05:41:00,95.91,95.91,95.895,95.895,64200000.0
2009-06-22 05:42:00,95.89,95.895,95.885,95.885,60400000.0
2009-06-22 05:43:00,95.885,95.895,95.885,95.885,184400000.0
2009-06-22 05:44:00,95.885,95.89,95.88,95.885,110700000.0
2009-06-22 05:45:00,95.885,95.89,95.875,95.885,124800000.0
2009-06-22 05:46:00,95.885,95.89,95.87,95.875,223200000.0
2009-06-22 05:47:00,95.875,95.88,95.84,95.855,445200002.0
2009-06-22 05:48:00,95.855,95.855,95.825,95.825,203400000.0
2009-06-22 05:49:00,95.825,95.83,95.82,95.83,222400000.0
2009-06-22 05:50:00,95.815,95.83,95.815,95.825,145200001.0
2009-06-22 05:51:00,95.825,95.845,95.825,95.835,199800000.0
2009-06-22 05:52:00,95.835,95.86,95.835,95.86,147400000.0
2009-06-22 05:53:00,95.855,95.86,95.835,95.835,173800000.0
2009-06-22 05:54:00,95.835,95.835,95.83,95.83,173799998.0
2009-06-22 05:55:00,95.835,95.835,95.825,95.825,100400000.0
2009-06-22 05:56:00,95.825,95.83,95.82,95.83,100600000.0
2009-06-22 05:57:00,95.845,95.855,95.845,95.855,87200000.0
2009-06-22 05:58:00,95.855,95.86,95.85,95.85,167800000.0
2009-06-22 05:59:00,95.85,95.85,95.84,95.845,135800000.0
2009-06-22 06:00:00,95.845,95.845,95.82,95.82,128400000.0
2009-06-22 06:01:00,95.825,95.825,95.825,95.825,24000000.0
2009-06-22 06:02:00,95.825,95.825,95.81,95.815,598400018.0
2009-06-22 06:03:00,95.81,95.81,95.785,95.785,424400000.0
2009-06-22 06:04:00,95.8,95.815,95.8,95.81,339399999.0
2009-06-22 06:05:00,95.82,95.875,95.82,95.84,548800001.0
2009-06-22 06:06:00,95.835,95.84,95.83,95.83,566400005.0
2009-06-22 06:07:00,95.83,95.85,95.83,95.84,194200001.0
2009-06-22 06:08:00,95.84,95.85,95.84,95.85,255799999.0
2009-06-22 06:09:00,95.85,95.86,95.85,95.85,123000000.0
2009-06-22 06:10:00,95.85,95.85,95.83,95.84,345400002.0
2009-06-22 06:11:00,95.84,95.84,95.83,95.83,289200002.0
2009-06-22 06:12:00,95.83,95.84,95.82,95.835,245200000.0
2009-06-22 06:13:00,95.83,95.83,95.82,95.83,302600002.0
2009-06-22 06:14:00,95.82,95.84,95.82,95.84,66600000.0
2009-06-22 06:15:00,95.83,95.83,95.83,95.83,229599999.0
2009-06-22 06:16:00,95.83,95.84,95.83,95.83,632000005.0
2009-06-22 06:17:00,95.835,95.835,95.83,95.83,438200000.0
2009-06-22 06:18:00,95.83,95.835,95.81,95.82,354600000.0
2009-06-22 06:19:00,95.82,95.82,95.795,95.805,337400000.0
2009-06-22 06:20:00,95.805,95.83,95.8,95.83,197200000.0
2009-06-22 06:21:00,95.835,95.84,95.83,95.835,218600000.0
2009-06-22 06:22:00,95.835,95.865,95.83,95.855,194200000.0
2009-06-22 06:23:00,95.855,95.885,95.85,95.885,253800000.0
2009-06-22 06:24:00,95.885,95.885,95.87,95.87,204000000.0
2009-06-22 06:25:00,95.87,95.885,95.87,95.885,151400000.0
2009-06-22 06:26:00,95.885,95.89,95.875,95.89,220600000.0
2009-06-22 06:27:00,95.89,95.905,95.89,95.905,256100000.0
2009-06-22 06:28:00,95.91,95.935,95.905,95.93,1072400001.0
2009-06-22 06:29:00,95.93,95.95,95.925,95.94,552399997.0
2009-06-22 06:30:00,95.94,95.94,95.93,95.93,431800000.0
2009-06-22 06:31:00,95.925,95.94,95.925,95.94,68600000.0
2009-06-22 06:32:00,95.95,96.01,95.95,96.005,163200000.0
2009-06-22 06:33:00,96.0,96.0,95.98,95.995,540900000.0
2009-06-22 06:34:00,95.995,96.04,95.995,96.035,279899998.0
2009-06-22 06:35:00,96.02,96.08,96.01,96.06,716599996.0
2009-06-22 06:36:00,96.055,96.055,96.04,96.04,493399997.0
2009-06-22 06:37:00,96.04,96.05,96.04,96.05,430800001.0
2009-06-22 06:38:00,96.055,96.055,96.03,96.03,143200000.0
2009-06-22 06:39:00,96.035,96.035,96.03,96.03,27200000.0
2009-06-22 06:40:00,96.03,96.04,96.02,96.04,456200004.0
2009-06-22 06:41:00,96.05,96.055,96.04,96.045,344399996.0
2009-06-22 06:42:00,96.045,96.05,96.04,96.05,67000000.0
2009-06-22 06:43:00,96.05,96.06,96.05,96.055,158200001.0
2009-06-22 06:44:00,96.055,96.07,96.055,96.06,400200000.0
2009-06-22 06:45:00,96.06,96.075,96.055,96.07,293400000.0
2009-06-22 06:46:00,96.05,96.07,96.05,96.07,449800002.0
2009-06-22 06:47:00,96.07,96.07,96.06,96.06,220400000.0
2009-06-22 06:48:00,96.06,96.08,96.05,96.08,356200005.0
2009-06-22 06:49:00,96.085,96.105,96.085,96.095,605800006.0
2009-06-22 06:50:00,96.095,96.1,96.09,96.09,151000003.0
2009-06-22 06:51:00,96.09,96.1,96.075,96.075,153600000.0
2009-06-22 06:52:00,96.075,96.075,96.07,96.07,86400000.0
2009-06-22 06:53:00,96.07,96.08,96.07,96.075,550600007.0
2009-06-22 06:54:00,96.075,96.095,96.075,96.095,710599997.0
2009-06-22 06:55:00,96.095,96.115,96.09,96.105,298399998.0
2009-06-22 06:56:00,96.105,96.14,96.1,96.12,816400009.0
2009-06-22 06:57:00,96.12,96.125,96.08,96.085,974200001.0
2009-06-22 06:58:00,96.08,96.09,96.08,96.08,573800000.0
2009-06-22 06:59:00,96.08,96.08,96.055,96.055,198000000.0
2009-06-22 07:00:00,96.055,96.06,96.01,96.045,784200006.0
2009-06-22 07:01:00,96.045,96.05,96.04,96.04,420800003.0
2009-06-22 07:02:00,96.04,96.055,96.04,96.04,120800000.0
2009-06-22 07:03:00,96.05,96.085,96.05,96.075,237400000.0
2009-06-22 07:04:00,96.075,96.095,96.075,96.095,282400000.0
2009-06-22 07:05:00,96.095,96.105,96.095,96.1,204700000.0
2009-06-22 07:06:00,96.1,96.105,96.1,96.105,110000000.0
2009-06-22 07:07:00,96.105,96.12,96.09,96.11,399200000.0
2009-06-22 07:08:00,96.11,96.12,96.105,96.105,161199998.0
2009-06-22 07:09:00,96.1,96.105,96.085,96.09,385600001.0
2009-06-22 07:10:00,96.09,96.1,96.085,96.09,169999999.0
2009-06-22 07:11:00,96.09,96.1,96.085,96.095,182399998.0
2009-06-22 07:12:00,96.105,96.11,96.095,96.095,220800000.0
2009-06-22 07:13:00,96.095,96.1,96.09,96.095,321200001.0
2009-06-22 07:14:00,96.095,96.105,96.09,96.095,232300000.0
2009-06-22 07:15:00,96.085,96.095,96.055,96.055,275399998.0
2009-06-22 07:16:00,96.06,96.09,96.06,96.08,297600004.0
2009-06-22 07:17:00,96.08,96.09,96.08,96.09,348300001.0
2009-06-22 07:18:00,96.09,96.09,96.05,96.05,221000000.0
2009-06-22 07:19:00,96.06,96.075,96.06,96.07,310200000.0
2009-06-22 07:20:00,96.07,96.09,96.07,96.08,318799999.0
2009-06-22 07:21:00,96.08,96.08,96.08,96.08,32000000.0
2009-06-22 07:22:00,96.08,96.09,96.08,96.09,259600000.0
2009-06-22 07:23:00,96.09,96.09,96.065,96.065,398199998.0
2009-06-22 07:24:00,96.065,96.065,96.05,96.05,170400001.0
2009-06-22 07:25:00,96.05,96.05,96.05,96.05,299000004.0
2009-06-22 07:26:00,96.05,96.05,96.035,96.035,274600000.0
2009-06-22 07:27:00,96.04,96.05,96.04,96.05,71200000.0
2009-06-22 07:28:00,96.05,96.06,96.05,96.06,54400000.0
2009-06-22 07:29:00,96.065,96.08,96.06,96.06,131900000.0
2009-06-22 07:30:00,96.05,96.065,96.05,96.05,102400000.0
2009-06-22 07:31:00,96.055,96.055,96.05,96.055,36600000.0
2009-06-22 07:32:00,96.055,96.065,96.05,96.06,111800000.0
2009-06-22 07:33:00,96.06,96.065,96.05,96.055,247800000.0
2009-06-22 07:34:00,96.055,96.055,96.045,96.05,124599999.0
2009-06-22 07:35:00,96.035,96.035,96.03,96.03,79400000.0
2009-06-22 07:36:00,96.03,96.04,96.03,96.035,170300000.0
2009-06-22 07:37:00,96.03,96.045,96.025,96.045,662000005.0
2009-06-22 07:38:00,96.035,96.045,96.035,96.035,150600000.0
2009-06-22 07:39:00,96.035,96.045,96.035,96.045,137400000.0
2009-06-22 07:40:00,96.045,96.05,96.045,96.05,77600000.0
2009-06-22 07:41:00,96.06,96.07,96.055,96.055,227000000.0
2009-06-22 07:42:00,96.055,96.055,96.045,96.05,130800000.0
2009-06-22 07:43:00,96.05,96.05,96.035,96.035,273600000.0
2009-06-22 07:44:00,96.035,96.065,96.03,96.06,391000006.0
2009-06-22 07:45:00,96.055,96.065,96.02,96.02,265900000.0
2009-06-22 07:46:00,96.025,96.035,95.955,95.995,488699999.0
2009-06-22 07:47:00,95.995,96.01,95.98,95.99,437000000.0
2009-06-22 07:48:00,95.985,95.985,95.985,95.985,55800000.0
2009-06-22 07:49:00,95.985,95.985,95.94,95.945,431000000.0
2009-06-22 07:50:00,95.95,95.97,95.945,95.965,158200000.0
2009-06-22 07:51:00,95.975,95.99,95.96,95.98,355999998.0
2009-06-22 07:52:00,95.98,95.99,95.975,95.98,501399997.0
2009-06-22 07:53:00,95.99,96.015,95.985,96.005,230000000.0
2009-06-22 07:54:00,96.005,96.005,95.99,95.995,320399999.0
2009-06-22 07:55:00,95.99,96.015,95.99,96.01,338600001.0
2009-06-22 07:56:00,96.005,96.015,95.99,96.015,273200000.0
2009-06-22 07:57:00,96.015,96.025,96.015,96.02,122400000.0
2009-06-22 07:58:00,96.02,96.02,95.98,95.99,177000000.0
2009-06-22 07:59:00,95.99,96.015,95.98,96.015,138000000.0
2009-06-22 08:00:00,96.02,96.03,95.975,95.98,348600000.0
2009-06-22 08:01:00,95.97,95.98,95.95,95.975,258600001.0
2009-06-22 08:02:00,95.98,95.99,95.98,95.985,52800000.0
2009-06-22 08:03:00,95.985,95.99,95.98,95.98,41600000.0
2009-06-22 08:04:00,95.98,95.995,95.98,95.985,167800000.0
2009-06-22 08:05:00,95.985,96.005,95.97,96.005,483600002.0
2009-06-22 08:06:00,96.0,96.025,95.98,95.985,350700000.0
2009-06-22 08:07:00,95.99,96.015,95.985,95.99,433400000.0
2009-06-22 08:08:00,95.99,95.99,95.95,95.955,408400000.0
2009-06-22 08:09:00,95.955,96.005,95.955,95.99,438599998.0
2009-06-22 08:10:00,96.0,96.01,96.0,96.005,158800000.0
2009-06-22 08:11:00,96.005,96.035,96.005,96.035,251400000.0
2009-06-22 08:12:00,96.035,96.055,96.0,96.0,320699999.0
2009-06-22 08:13:00,96.0,96.015,96.0,96.005,474100000.0
2009-06-22 08:14:00,96.01,96.01,95.97,95.99,364000001.0
2009-06-22 08:15:00,95.99,96.01,95.985,95.99,505799999.0
2009-06-22 08:16:00,95.995,96.055,95.995,96.03,489199999.0
2009-06-22 08:17:00,96.03,96.035,96.03,96.03,337200001.0
2009-06-22 08:18:00,96.025,96.045,96.015,96.035,509200001.0
2009-06-22 08:19:00,96.035,96.04,96.03,96.03,60000000.0
2009-06-22 08:20:00,96.035,96.065,96.015,96.015,613999999.0
2009-06-22 08:21:00,96.015,96.085,96.015,96.085,698600000.0
2009-06-22 08:22:00,96.085,96.085,96.055,96.07,562799998.0
2009-06-22 08:23:00,96.07,96.08,96.055,96.06,888499999.0
2009-06-22 08:24:00,96.06,96.06,96.05,96.06,522799999.0
2009-06-22 08:25:00,96.065,96.09,96.065,96.08,224400000.0
2009-06-22 08:26:00,96.08,96.08,96.06,96.06,319799997.0
2009-06-22 08:27:00,96.065,96.07,96.065,96.07,66800000.0
2009-06-22 08:28:00,96.075,96.075,96.065,96.07,324200000.0
2009-06-22 08:29:00,96.07,96.125,96.07,96.125,545399998.0
2009-06-22 08:30:00,96.12,96.12,96.08,96.085,302200000.0
2009-06-22 08:31:00,96.085,96.09,96.055,96.065,663200001.0
2009-06-22 08:32:00,96.065,96.065,96.035,96.05,1057400000.0
2009-06-22 08:33:00,96.05,96.05,96.035,96.04,639800001.0
2009-06-22 08:34:00,96.04,96.04,96.03,96.04,470799999.0
2009-06-22 08:35:00,96.04,96.05,96.025,96.025,386400000.0
2009-06-22 08:36:00,96.025,96.035,96.005,96.03,664999998.0
2009-06-22 08:37:00,96.025,96.045,96.025,96.04,657599999.0
2009-06-22 08:38:00,96.04,96.04,96.03,96.035,252000000.0
2009-06-22 08:39:00,96.05,96.085,96.04,96.055,283000002.0
2009-06-22 08:40:00,96.055,96.055,96.04,96.05,316400000.0
2009-06-22 08:41:00,96.055,96.06,96.05,96.05,256200000.0
2009-06-22 08:42:00,96.05,96.06,96.05,96.055,308500000.0
2009-06-22 08:43:00,96.055,96.06,96.04,96.05,409800000.0
2009-06-22 08:44:00,96.05,96.065,96.05,96.05,520600001.0
2009-06-22 08:45:00,96.05,96.07,96.045,96.07,303700000.0
2009-06-22 08:46:00,96.07,96.07,96.05,96.055,248600000.0
2009-06-22 08:47:00,96.06,96.06,96.05,96.06,142200000.0
2009-06-22 08:48:00,96.055,96.09,96.055,96.07,390000003.0
2009-06-22 08:49:00,96.065,96.13,96.065,96.12,339300000.0
2009-06-22 08:50:00,96.115,96.18,96.11,96.16,683200001.0
2009-06-22 08:51:00,96.17,96.17,96.13,96.13,769599998.0
2009-06-22 08:52:00,96.135,96.15,96.125,96.14,845999997.0
2009-06-22 08:53:00,96.14,96.145,96.14,96.14,424400007.0
2009-06-22 08:54:00,96.14,96.15,96.135,96.15,112400000.0
2009-06-22 08:55:00,96.15,96.175,96.15,96.16,336400002.0
2009-06-22 08:56:00,96.16,96.175,96.16,96.175,494599998.0
2009-06-22 08:57:00,96.17,96.185,96.17,96.18,576600000.0
2009-06-22 08:58:00,96.18,96.19,96.175,96.18,646000001.0
2009-06-22 08:59:00,96.18,96.195,96.17,96.19,865599999.0
2009-06-22 09:00:00,96.19,96.19,96.185,96.185,213199999.0
2009-06-22 09:01:00,96.19,96.255,96.175,96.235,1291800004.0
2009-06-22 09:02:00,96.235,96.27,96.235,96.26,1129299999.0
2009-06-22 09:03:00,96.26,96.265,96.215,96.23,820000001.0
2009-06-22 09:04:00,96.225,96.23,96.175,96.185,746900008.0
2009-06-22 09:05:00,96.185,96.19,96.16,96.165,426900000.0
2009-06-22 09:06:00,96.165,96.17,96.12,96.13,1108700001.0
2009-06-22 09:07:00,96.125,96.145,96.115,96.125,541599999.0
2009-06-22 09:08:00,96.13,96.13,96.115,96.115,176600000.0
2009-06-22 09:09:00,96.12,96.135,96.11,96.11,272400000.0
2009-06-22 09:10:00,96.11,96.11,96.085,96.085,782800004.0
2009-06-22 09:11:00,96.085,96.125,96.07,96.11,864600002.0
2009-06-22 09:12:00,96.115,96.115,96.1,96.115,181000000.0
2009-06-22 09:13:00,96.115,96.115,96.09,96.095,195199999.0
2009-06-22 09:14:00,96.085,96.085,96.06,96.065,179000000.0
2009-06-22 09:15:00,96.07,96.08,96.045,96.05,827300002.0
2009-06-22 09:16:00,96.06,96.09,96.05,96.075,402000002.0
2009-06-22 09:17:00,96.075,96.085,96.06,96.085,434600001.0
2009-06-22 09:18:00,96.085,96.09,96.085,96.09,418200001.0
2009-06-22 09:19:00,96.09,96.095,96.08,96.08,465799998.0
2009-06-22 09:20:00,96.08,96.085,96.045,96.05,574000002.0
2009-06-22 09:21:00,96.05,96.085,96.04,96.05,740400000.0
2009-06-22 09:22:00,96.05,96.055,96.02,96.03,564499999.0
2009-06-22 09:23:00,96.03,96.035,96.01,96.03,594999998.0
2009-06-22 09:24:00,96.03,96.03,96.02,96.025,407600003.0
2009-06-22 09:25:00,96.025,96.03,96.02,96.03,287600001.0
2009-06-22 09:26:00,96.03,96.04,96.03,96.03,272999999.0
2009-06-22 09:27:00,96.03,96.03,96.03,96.03,68200001.0
2009-06-22 09:28:00,96.03,96.035,96.025,96.03,303800002.0
2009-06-22 09:29:00,96.035,96.05,96.02,96.025,507600000.0
2009-06-22 09:30:00,96.025,96.03,95.985,96.0,487500002.0
2009-06-22 09:31:00,96.0,96.0,95.985,95.985,706399999.0
2009-06-22 09:32:00,95.99,95.99,95.955,95.955,983599996.0
2009-06-22 09:33:00,95.955,95.96,95.93,95.95,829399998.0
2009-06-22 09:34:00,95.955,95.96,95.935,95.95,618800007.0
2009-06-22 09:35:00,95.95,96.015,95.95,95.995,347200002.0
2009-06-22 09:36:00,95.995,96.045,95.995,96.01,665100002.0
2009-06-22 09:37:00,96.01,96.02,96.0,96.02,819999999.0
2009-06-22 09:38:00,96.02,96.02,96.01,96.01,384400001.0
2009-06-22 09:39:00,96.015,96.015,96.005,96.01,602800003.0
2009-06-22 09:40:00,96.01,96.015,96.005,96.01,338400005.0
2009-06-22 09:41:00,96.02,96.02,96.01,96.015,521999995.0
2009-06-22 09:42:00,96.025,96.035,96.015,96.035,473200000.0
2009-06-22 09:43:00,96.035,96.04,96.015,96.03,557900001.0
2009-06-22 09:44:00,96.035,96.055,96.02,96.035,708199998.0
2009-06-22 09:45:00,96.045,96.055,96.02,96.045,960199996.0
2009-06-22 09:46:00,96.045,96.045,96.025,96.03,1399799998.0
2009-06-22 09:47:00,96.025,96.035,96.025,96.025,253600000.0
2009-06-22 09:48:00,96.03,96.03,96.005,96.015,202499999.0
2009-06-22 09:49:00,96.015,96.03,96.0,96.03,267400002.0
2009-06-22 09:50:00,96.045,96.125,96.045,96.095,1186399998.0
2009-06-22 09:51:00,96.095,96.13,96.09,96.12,708400002.0
2009-06-22 09:52:00,96.12,96.12,96.08,96.09,227600000.0
2009-06-22 09:53:00,96.09,96.11,96.085,96.085,359200001.0
2009-06-22 09:54:00,96.08,96.1,96.08,96.095,242300000.0
2009-06-22 09:55:00,96.1,96.1,96.09,96.095,298000000.0
2009-06-22 09:56:00,96.095,96.11,96.075,96.075,354600000.0
2009-06-22 09:57:00,96.075,96.095,96.075,96.095,426400001.0
2009-06-22 09:58:00,96.095,96.12,96.09,96.11,623000006.0
2009-06-22 09:59:00,96.11,96.12,96.08,96.105,376799999.0
2009-06-22 10:00:00,96.105,96.125,96.005,96.08,829300002.0
2009-06-22 10:01:00,96.085,96.085,96.05,96.06,679999997.0
2009-06-22 10:02:00,96.06,96.075,96.01,96.015,754200004.0
2009-06-22 10:03:00,96.015,96.06,96.015,96.04,465300000.0
2009-06-22 10:04:00,96.04,96.045,95.965,95.97,422999999.0
2009-06-22 10:05:00,95.97,95.985,95.97,95.975,286600000.0
2009-06-22 10:06:00,95.98,96.02,95.975,95.98,307800000.0
2009-06-22 10:07:00,95.98,96.005,95.98,95.995,298800000.0
2009-06-22 10:08:00,96.0,96.005,95.945,96.0,513000001.0
2009-06-22 10:09:00,96.0,96.0,95.965,95.97,698500003.0
2009-06-22 10:10:00,95.975,96.02,95.97,96.015,492400002.0
2009-06-22 10:11:00,96.015,96.065,96.015,96.065,477200000.0
2009-06-22 10:12:00,96.065,96.065,96.055,96.055,535200001.0
2009-06-22 10:13:00,96.055,96.06,96.05,96.055,648800001.0
2009-06-22 10:14:00,96.055,96.055,96.03,96.045,665000000.0
2009-06-22 10:15:00,96.045,96.06,96.03,96.055,518999999.0
2009-06-22 10:16:00,96.06,96.065,96.055,96.06,392600000.0
2009-06-22 10:17:00,96.06,96.07,96.055,96.06,412600000.0
2009-06-22 10:18:00,96.065,96.07,96.055,96.065,428999999.0
2009-06-22 10:19:00,96.065,96.065,96.025,96.035,794899999.0
2009-06-22 10:20:00,96.035,96.045,96.01,96.01,263799999.0
2009-06-22 10:21:00,96.01,96.025,96.0,96.02,635599996.0
2009-06-22 10:22:00,96.02,96.02,95.985,95.985,577599999.0
2009-06-22 10:23:00,95.985,96.0,95.98,95.995,336000000.0
2009-06-22 10:24:00,95.995,95.995,95.975,95.975,553400000.0
2009-06-22 10:25:00,95.98,95.985,95.96,95.965,368800002.0
2009-06-22 10:26:00,95.965,95.99,95.955,95.975,612799998.0
2009-06-22 10:27:00,95.985,95.985,95.945,95.96,533100001.0
2009-06-22 10:28:00,95.96,95.985,95.95,95.97,402999999.0
2009-06-22 10:29:00,95.965,95.98,95.92,95.925,854800001.0
2009-06-22 10:30:00,95.925,95.945,95.915,95.945,528800000.0
2009-06-22 10:31:00,95.945,95.945,95.88,95.9,1078999999.0
2009-06-22 10:32:00,95.9,95.905,95.875,95.885,711399999.0
2009-06-22 10:33:00,95.885,95.885,95.835,95.845,719799999.0
2009-06-22 10:34:00,95.845,95.85,95.795,95.835,866600000.0
2009-06-22 10:35:00,95.835,95.88,95.82,95.875,678700002.0
2009-06-22 10:36:00,95.89,95.89,95.87,95.885,575199998.0
2009-06-22 10:37:00,95.885,95.885,95.87,95.88,368300001.0
2009-06-22 10:38:00,95.88,95.89,95.88,95.885,234999998.0
2009-06-22 10:39:00,95.88,95.89,95.88,95.885,213000000.0
2009-06-22 10:40:00,95.885,95.92,95.88,95.92,500100003.0
2009-06-22 10:41:00,95.92,95.925,95.915,95.915,375000000.0
2009-06-22 10:42:00,95.915,95.915,95.91,95.915,208600000.0
2009-06-22 10:43:00,95.92,95.93,95.92,95.925,149000000.0
2009-06-22 10:44:00,95.925,95.93,95.92,95.92,350000000.0
2009-06-22 10:45:00,95.925,95.925,95.91,95.91,260800000.0
2009-06-22 10:46:00,95.905,95.905,95.88,95.9,580400000.0
2009-06-22 10:47:00,95.9,95.9,95.885,95.89,228800000.0
2009-06-22 10:48:00,95.89,95.9,95.89,95.895,182200000.0
2009-06-22 10:49:00,95.895,95.92,95.895,95.92,232000003.0
2009-06-22 10:50:00,95.915,95.92,95.9,95.9,306000001.0
2009-06-22 10:51:00,95.905,95.92,95.905,95.91,110800000.0
2009-06-22 10:52:00,95.915,95.94,95.91,95.915,527400000.0
2009-06-22 10:53:00,95.915,95.93,95.915,95.93,356700001.0
2009-06-22 10:54:00,95.93,95.935,95.92,95.92,196600000.0
2009-06-22 10:55:00,95.92,95.935,95.92,95.93,161400000.0
2009-06-22 10:56:00,95.93,95.965,95.93,95.965,281800000.0
2009-06-22 10:57:00,95.97,95.975,95.94,95.945,623399999.0
2009-06-22 10:58:00,95.94,95.965,95.94,95.955,853999992.0
2009-06-22 10:59:00,95.95,95.955,95.925,95.935,521200002.0
2009-06-22 11:00:00,95.93,95.95,95.915,95.93,740399993.0
2009-06-22 11:01:00,95.93,95.94,95.925,95.925,597199999.0
2009-06-22 11:02:00,95.925,95.93,95.92,95.925,566000003.0
2009-06-22 11:03:00,95.925,95.95,95.925,95.93,765600001.0
2009-06-22 11:04:00,95.93,95.93,95.925,95.925,205000001.0
2009-06-22 11:05:00,95.925,95.93,95.865,95.875,1279200005.0
2009-06-22 11:06:00,95.875,95.885,95.87,95.88,486800001.0
2009-06-22 11:07:00,95.88,95.885,95.865,95.875,691600003.0
2009-06-22 11:08:00,95.865,95.875,95.845,95.865,691400003.0
2009-06-22 11:09:00,95.865,95.885,95.845,95.86,770000001.0
2009-06-22 11:10:00,95.85,95.875,95.825,95.835,752200003.0
2009-06-22 11:11:00,95.835,95.85,95.825,95.825,389399999.0
2009-06-22 11:12:00,95.83,95.84,95.815,95.835,653400000.0
2009-06-22 11:13:00,95.83,95.84,95.805,95.805,373499998.0
2009-06-22 11:14:00,95.815,95.815,95.785,95.785,565400001.0
2009-06-22 11:15:00,95.785,95.805,95.785,95.805,671800005.0
2009-06-22 11:16:00,95.805,95.82,95.805,95.815,626799998.0
2009-06-22 11:17:00,95.82,95.84,95.82,95.825,377999999.0
2009-06-22 11:18:00,95.825,95.84,95.825,95.83,592800000.0
2009-06-22 11:19:00,95.83,95.845,95.83,95.845,331200004.0
2009-06-22 11:20:00,95.845,95.845,95.835,95.835,154000000.0
2009-06-22 11:21:00,95.835,95.875,95.835,95.86,476000001.0
2009-06-22 11:22:00,95.86,95.92,95.86,95.895,742600003.0
2009-06-22 11:23:00,95.905,95.94,95.905,95.93,1257400003.0
2009-06-22 11:24:00,95.93,95.94,95.915,95.94,813200000.0
2009-06-22 11:25:00,95.945,95.975,95.935,95.955,1221599999.0
2009-06-22 11:26:00,95.955,95.99,95.955,95.99,1061800003.0
2009-06-22 11:27:00,95.99,96.03,95.985,95.99,962400001.0
2009-06-22 11:28:00,95.99,96.0,95.955,95.985,1110300003.0
2009-06-22 11:29:00,95.985,96.0,95.95,95.99,775399999.0
2009-06-22 11:30:00,95.99,96.03,95.975,95.985,641599995.0
2009-06-22 11:31:00,95.985,96.02,95.985,96.01,955200003.0
2009-06-22 11:32:00,96.01,96.03,95.995,96.0,484100003.0
2009-06-22 11:33:00,96.0,96.005,96.0,96.0,1213200001.0
2009-06-22 11:34:00,96.0,96.015,95.975,95.975,986000003.0
2009-06-22 11:35:00,95.975,96.01,95.96,95.98,1053199999.0
2009-06-22 11:36:00,95.98,95.99,95.955,95.955,844099995.0
2009-06-22 11:37:00,95.955,95.99,95.955,95.975,606599999.0
2009-06-22 11:38:00,95.975,95.98,95.94,95.95,496300000.0
2009-06-22 11:39:00,95.95,95.95,95.935,95.935,672600003.0
2009-06-22 11:40:00,95.945,95.965,95.94,95.955,775900002.0
2009-06-22 11:41:00,95.955,95.96,95.935,95.945,404200000.0
2009-06-22 11:42:00,95.945,95.945,95.92,95.92,505400000.0
2009-06-22 11:43:00,95.925,95.96,95.925,95.945,1240499999.0
2009-06-22 11:44:00,95.945,95.97,95.945,95.96,532000000.0
2009-06-22 11:45:00,95.955,95.99,95.955,95.98,751800000.0
2009-06-22 11:46:00,95.975,95.99,95.95,95.985,1496399993.0
2009-06-22 11:47:00,95.975,96.015,95.965,96.01,806999999.0
2009-06-22 11:48:00,96.005,96.03,95.995,96.03,766399999.0
2009-06-22 11:49:00,96.025,96.03,96.005,96.015,806799994.0
2009-06-22 11:50:00,96.015,96.03,96.01,96.02,204400000.0
2009-06-22 11:51:00,96.02,96.03,95.995,96.015,639399995.0
2009-06-22 11:52:00,96.005,96.015,95.99,95.99,564299994.0
2009-06-22 11:53:00,95.995,96.0,95.985,95.985,337399999.0
2009-06-22 11:54:00,95.985,95.985,95.955,95.955,385199999.0
2009-06-22 11:55:00,95.95,95.955,95.925,95.925,495600000.0
2009-06-22 11:56:00,95.93,95.955,95.925,95.935,603599995.0
2009-06-22 11:57:00,95.935,95.94,95.925,95.94,560000001.0
2009-06-22 11:58:00,95.935,95.945,95.935,95.945,368400002.0
2009-06-22 11:59:00,95.96,95.96,95.945,95.96,339400000.0
2009-06-22 12:00:00,95.96,95.97,95.955,95.96,573199996.0
2009-06-22 12:01:00,95.96,95.975,95.955,95.96,547600000.0
2009-06-22 12:02:00,95.96,95.99,95.96,95.985,431800001.0
2009-06-22 12:03:00,95.985,95.99,95.98,95.985,293599998.0
2009-06-22 12:04:00,95.985,96.015,95.985,96.005,437600000.0
2009-06-22 12:05:00,96.005,96.02,95.985,95.985,260799999.0
2009-06-22 12:06:00,95.985,95.985,95.97,95.975,554399994.0
2009-06-22 12:07:00,95.975,95.985,95.945,95.955,645799999.0
2009-06-22 12:08:00,95.955,95.955,95.91,95.915,861400003.0
2009-06-22 12:09:00,95.915,95.955,95.915,95.945,459600001.0
2009-06-22 12:10:00,95.945,95.965,95.945,95.96,293800000.0
2009-06-22 12:11:00,95.96,95.97,95.96,95.965,471800000.0
2009-06-22 12:12:00,95.96,95.965,95.96,95.965,410400000.0
2009-06-22 12:13:00,95.965,95.97,95.95,95.955,511000000.0
2009-06-22 12:14:00,95.955,95.99,95.955,95.985,670000001.0
2009-06-22 12:15:00,95.98,95.985,95.975,95.98,226200001.0
2009-06-22 12:16:00,95.98,95.995,95.98,95.985,515600000.0
2009-06-22 12:17:00,95.985,96.01,95.98,96.0,432399998.0
2009-06-22 12:18:00,96.005,96.005,95.995,96.0,431200008.0
2009-06-22 12:19:00,95.995,96.0,95.99,95.99,210400000.0
2009-06-22 12:20:00,95.99,95.99,95.975,95.985,255199999.0
2009-06-22 12:21:00,95.99,96.0,95.98,95.98,749199999.0
2009-06-22 12:22:00,95.98,95.99,95.97,95.99,668800001.0
2009-06-22 12:23:00,95.985,95.995,95.975,95.995,688200000.0
2009-06-22 12:24:00,96.0,96.0,95.97,95.985,271000000.0
2009-06-22 12:25:00,95.99,96.02,95.985,96.0,634400003.0
2009-06-22 12:26:00,96.0,96.005,96.0,96.0,420000000.0
2009-06-22 12:27:00,96.0,96.005,95.98,95.99,701000005.0
2009-06-22 12:28:00,95.99,95.995,95.985,95.985,574199994.0
2009-06-22 12:29:00,95.985,95.99,95.98,95.98,722600016.0
2009-06-22 12:30:00,95.98,95.98,95.97,95.97,431200002.0
2009-06-22 12:31:00,95.975,95.975,95.97,95.975,190000000.0
2009-06-22 12:32:00,95.975,95.98,95.97,95.975,322799999.0
2009-06-22 12:33:00,95.98,95.98,95.955,95.975,1038599988.0
2009-06-22 12:34:00,95.975,95.975,95.96,95.97,420999998.0
2009-06-22 12:35:00,95.975,95.975,95.955,95.96,382199997.0
2009-06-22 12:36:00,95.97,95.995,95.97,95.985,424000000.0
2009-06-22 12:37:00,95.98,95.985,95.95,95.96,398599999.0
2009-06-22 12:38:00,95.96,95.97,95.955,95.96,356600001.0
2009-06-22 12:39:00,95.96,95.97,95.955,95.96,385000000.0
2009-06-22 12:40:00,95.96,95.97,95.96,95.96,353200000.0
2009-06-22 12:41:00,95.96,95.97,95.96,95.97,382600000.0
2009-06-22 12:42:00,95.97,95.98,95.97,95.98,96000000.0
2009-06-22 12:43:00,95.99,95.99,95.975,95.98,454399998.0
2009-06-22 12:44:00,95.975,95.98,95.97,95.975,360200000.0
2009-06-22 12:45:00,95.975,95.985,95.97,95.97,112000000.0
2009-06-22 12:46:00,95.97,95.97,95.97,95.97,188800000.0
2009-06-22 12:47:00,95.97,95.97,95.96,95.97,353600000.0
2009-06-22 12:48:00,95.97,95.98,95.965,95.965,625600001.0
2009-06-22 12:49:00,95.96,95.96,95.945,95.945,295400001.0
2009-06-22 12:50:00,95.945,95.96,95.945,95.95,251400002.0
2009-06-22 12:51:00,95.95,95.95,95.935,95.945,348800001.0
2009-06-22 12:52:00,95.945,95.955,95.94,95.955,421200002.0
2009-06-22 12:53:00,95.95,95.96,95.95,95.955,252000000.0
2009-06-22 12:54:00,95.96,95.965,95.945,95.96,502199998.0
2009-06-22 12:55:00,95.955,95.96,95.93,95.945,799200001.0
2009-06-22 12:56:00,95.945,95.955,95.945,95.95,366400000.0
2009-06-22 12:57:00,95.95,95.955,95.95,95.95,179199999.0
2009-06-22 12:58:00,95.955,95.965,95.95,95.96,599999997.0
2009-06-22 12:59:00,95.96,96.01,95.96,96.005,747800011.0
2009-06-22 13:00:00,96.01,96.035,96.0,96.035,442300000.0
2009-06-22 13:01:00,96.02,96.02,96.0,96.02,375100001.0
2009-06-22 13:02:00,96.015,96.025,96.015,96.025,41200000.0
2009-06-22 13:03:00,96.02,96.04,96.02,96.04,506000000.0
2009-06-22 13:04:00,96.04,96.065,96.035,96.05,633000004.0
2009-06-22 13:05:00,96.05,96.05,96.03,96.05,415000000.0
2009-06-22 13:06:00,96.05,96.06,96.02,96.02,245000000.0
2009-06-22 13:07:00,96.015,96.015,95.995,96.005,283600001.0
2009-06-22 13:08:00,96.0,96.02,95.995,96.015,359599999.0
2009-06-22 13:09:00,96.015,96.015,96.005,96.005,299200000.0
2009-06-22 13:10:00,96.0,96.04,96.0,96.035,569800001.0
2009-06-22 13:11:00,96.04,96.055,96.035,96.05,478399997.0
2009-06-22 13:12:00,96.05,96.05,96.035,96.035,816800005.0
2009-06-22 13:13:00,96.04,96.05,95.995,95.995,718800012.0
2009-06-22 13:14:00,96.0,96.005,95.97,95.97,338200000.0
2009-06-22 13:15:00,95.97,96.015,95.97,96.015,642799998.0
2009-06-22 13:16:00,96.01,96.02,96.01,96.02,642200000.0
2009-06-22 13:17:00,96.02,96.02,95.995,95.995,341800000.0
2009-06-22 13:18:00,95.995,96.025,95.99,96.025,414800000.0
2009-06-22 13:19:00,96.02,96.02,96.005,96.005,356200000.0
2009-06-22 13:20:00,96.005,96.015,96.0,96.0,372800000.0
2009-06-22 13:21:00,96.0,96.005,95.98,95.985,658599999.0
2009-06-22 13:22:00,95.99,96.035,95.99,96.03,612600003.0
2009-06-22 13:23:00,96.03,96.035,96.015,96.02,370800000.0
2009-06-22 13:24:00,96.02,96.035,96.02,96.025,850199997.0
2009-06-22 13:25:00,96.025,96.025,96.005,96.02,595999998.0
2009-06-22 13:26:00,96.02,96.02,96.0,96.005,695800001.0
2009-06-22 13:27:00,96.005,96.005,95.95,95.95,785600001.0
2009-06-22 13:28:00,95.95,95.965,95.95,95.965,492600000.0
2009-06-22 13:29:00,95.965,95.985,95.96,95.985,608399994.0
2009-06-22 13:30:00,95.985,95.985,95.965,95.985,641700001.0
2009-06-22 13:31:00,95.985,96.0,95.96,96.0,697999999.0
2009-06-22 13:32:00,95.99,95.995,95.965,95.97,521999994.0
2009-06-22 13:33:00,95.97,95.995,95.97,95.995,561000006.0
2009-06-22 13:34:00,95.99,96.015,95.99,96.01,488600002.0
2009-06-22 13:35:00,96.005,96.01,95.995,96.01,759300002.0
2009-06-22 13:36:00,96.01,96.01,95.985,96.005,717900007.0
2009-06-22 13:37:00,96.005,96.01,95.985,95.985,201400000.0
2009-06-22 13:38:00,95.985,96.005,95.985,96.005,374600005.0
2009-06-22 13:39:00,96.005,96.015,96.0,96.0,872600004.0
2009-06-22 13:40:00,96.0,96.025,95.995,96.005,481799998.0
2009-06-22 13:41:00,96.005,96.005,95.975,95.985,744400005.0
2009-06-22 13:42:00,95.985,95.99,95.965,95.975,473199999.0
2009-06-22 13:43:00,95.985,95.99,95.975,95.98,935600004.0
2009-06-22 13:44:00,95.985,96.02,95.975,96.015,521600000.0
2009-06-22 13:45:00,96.01,96.02,96.0,96.005,587200004.0
2009-06-22 13:46:00,96.005,96.01,95.99,96.005,689799999.0
2009-06-22 13:47:00,96.005,96.035,96.0,96.025,814800001.0
2009-06-22 13:48:00,96.025,96.025,96.015,96.015,1107800000.0
2009-06-22 13:49:00,96.025,96.025,95.995,96.005,405000002.0
2009-06-22 13:50:00,96.005,96.025,95.995,96.025,418900001.0
2009-06-22 13:51:00,96.025,96.025,96.02,96.02,26800000.0
2009-06-22 13:52:00,96.015,96.025,96.015,96.015,277200000.0
2009-06-22 13:53:00,96.02,96.045,96.015,96.025,424000000.0
2009-06-22 13:54:00,96.025,96.03,96.0,96.005,435899995.0
2009-06-22 13:55:00,96.005,96.005,95.985,96.005,297000000.0
2009-06-22 13:56:00,96.005,96.005,95.995,96.005,203800004.0
2009-06-22 13:57:00,96.0,96.0,95.965,95.97,625400001.0
2009-06-22 13:58:00,95.97,95.98,95.97,95.98,229800001.0
2009-06-22 13:59:00,95.98,96.005,95.975,96.005,97799999.0
2009-06-22 14:00:00,96.0,96.01,95.995,96.005,268000002.0
2009-06-22 14:01:00,96.0,96.005,95.995,96.005,85400000.0
2009-06-22 14:02:00,96.02,96.03,95.995,95.995,625800000.0
2009-06-22 14:03:00,96.0,96.0,95.995,96.0,347000000.0
2009-06-22 14:04:00,96.0,96.01,96.0,96.01,384400000.0
2009-06-22 14:05:00,96.01,96.01,96.0,96.01,45600000.0
2009-06-22 14:06:00,96.01,96.01,95.99,95.995,159000000.0
2009-06-22 14:07:00,95.995,95.995,95.99,95.99,29800000.0
2009-06-22 14:08:00,96.01,96.01,95.995,96.0,127000000.0
2009-06-22 14:09:00,96.0,96.005,95.975,95.985,413199998.0
2009-06-22 14:10:00,95.98,96.01,95.975,95.99,352100000.0
2009-06-22 14:11:00,95.985,95.995,95.98,95.98,443800002.0
2009-06-22 14:12:00,95.98,95.99,95.975,95.98,725400001.0
2009-06-22 14:13:00,95.985,95.99,95.985,95.99,183800000.0
2009-06-22 14:14:00,95.99,95.99,95.985,95.985,124800000.0
2009-06-22 14:15:00,95.99,96.01,95.985,96.0,400200002.0
2009-06-22 14:16:00,96.005,96.005,95.985,95.985,346399999.0
2009-06-22 14:17:00,95.985,95.985,95.975,95.985,129400000.0
2009-06-22 14:18:00,95.985,95.99,95.97,95.985,147600000.0
2009-06-22 14:19:00,95.985,95.99,95.985,95.985,71400001.0
2009-06-22 14:20:00,95.985,95.985,95.97,95.98,329600000.0
2009-06-22 14:21:00,95.98,96.0,95.98,95.99,78600000.0
2009-06-22 14:22:00,96.0,96.0,95.99,95.99,115000000.0
2009-06-22 14:23:00,95.99,96.01,95.99,96.005,282800000.0
2009-06-22 14:24:00,96.01,96.02,96.0,96.01,306900001.0
2009-06-22 14:25:00,96.01,96.02,95.975,95.995,408800000.0
2009-06-22 14:26:00,95.985,95.995,95.98,95.99,231599998.0
2009-06-22 14:27:00,95.995,96.0,95.99,95.995,169400000.0
2009-06-22 14:28:00,95.995,96.01,95.99,95.995,137200000.0
2009-06-22 14:29:00,95.995,96.0,95.975,95.975,328400001.0
2009-06-22 14:30:00,95.975,95.99,95.965,95.97,328400001.0
2009-06-22 14:31:00,95.975,95.975,95.88,95.885,743199998.0
2009-06-22 14:32:00,95.88,95.895,95.855,95.865,865200005.0
2009-06-22 14:33:00,95.87,95.88,95.865,95.875,416900001.0
2009-06-22 14:34:00,95.875,95.9,95.875,95.885,657600000.0
2009-06-22 14:35:00,95.885,95.895,95.865,95.89,743000000.0
2009-06-22 14:36:00,95.895,95.9,95.875,95.885,374800000.0
2009-06-22 14:37:00,95.885,95.89,95.87,95.88,201700000.0
2009-06-22 14:38:00,95.885,95.89,95.88,95.885,310800000.0
2009-06-22 14:39:00,95.885,95.915,95.88,95.895,241000001.0
2009-06-22 14:40:00,95.9,95.945,95.895,95.94,249199999.0
2009-06-22 14:41:00,95.94,95.945,95.895,95.91,281200001.0
2009-06-22 14:42:00,95.915,95.955,95.915,95.95,137300000.0
2009-06-22 14:43:00,95.95,95.955,95.925,95.925,426800000.0
2009-06-22 14:44:00,95.93,95.93,95.895,95.9,571999998.0
2009-06-22 14:45:00,95.9,95.905,95.855,95.87,850200008.0
2009-06-22 14:46:00,95.87,95.875,95.84,95.86,792000001.0
2009-06-22 14:47:00,95.86,95.87,95.855,95.86,448600001.0
2009-06-22 14:48:00,95.86,95.875,95.86,95.875,72000000.0
2009-06-22 14:49:00,95.875,95.89,95.875,95.88,511600000.0
2009-06-22 14:50:00,95.885,95.885,95.87,95.88,305600000.0
2009-06-22 14:51:00,95.88,95.89,95.875,95.88,340000001.0
2009-06-22 14:52:00,95.88,95.905,95.88,95.905,389400000.0
2009-06-22 14:53:00,95.905,95.94,95.905,95.94,569199998.0
2009-06-22 14:54:00,95.935,95.965,95.93,95.93,530100008.0
2009-06-22 14:55:00,95.93,95.94,95.905,95.91,541000000.0
2009-06-22 14:56:00,95.915,95.925,95.885,95.895,451799998.0
2009-06-22 14:57:00,95.895,95.92,95.895,95.91,692399997.0
2009-06-22 14:58:00,95.91,95.915,95.875,95.88,605999999.0
2009-06-22 14:59:00,95.88,95.89,95.87,95.88,445800000.0
2009-06-22 15:00:00,95.88,95.88,95.87,95.875,383599999.0
2009-06-22 15:01:00,95.875,95.88,95.87,95.87,196600001.0
2009-06-22 15:02:00,95.87,95.915,95.87,95.91,460600001.0
2009-06-22 15:03:00,95.91,95.91,95.9,95.9,464000000.0
2009-06-22 15:04:00,95.895,95.9,95.87,95.875,250100000.0
2009-06-22 15:05:00,95.875,95.88,95.87,95.88,88200000.0
2009-06-22 15:06:00,95.88,95.88,95.87,95.88,75600000.0
2009-06-22 15:07:00,95.88,95.88,95.86,95.865,155600000.0
2009-06-22 15:08:00,95.865,95.87,95.86,95.865,188000000.0
2009-06-22 15:09:00,95.86,95.86,95.83,95.84,77000000.0
2009-06-22 15:10:00,95.835,95.84,95.83,95.835,442199998.0
2009-06-22 15:11:00,95.835,95.87,95.835,95.865,476299999.0
2009-06-22 15:12:00,95.87,95.89,95.865,95.875,530200002.0
2009-06-22 15:13:00,95.87,95.88,95.87,95.875,102200000.0
2009-06-22 15:14:00,95.88,95.915,95.875,95.91,609000003.0
2009-06-22 15:15:00,95.905,95.905,95.88,95.88,481600001.0
2009-06-22 15:16:00,95.88,95.885,95.855,95.865,474300002.0
2009-06-22 15:17:00,95.865,95.865,95.845,95.85,619799995.0
2009-06-22 15:18:00,95.85,95.87,95.85,95.86,437600000.0
2009-06-22 15:19:00,95.86,95.87,95.85,95.86,417400001.0
2009-06-22 15:20:00,95.86,95.86,95.845,95.855,327500000.0
2009-06-22 15:21:00,95.855,95.885,95.855,95.875,745000001.0
2009-06-22 15:22:00,95.875,95.89,95.875,95.875,664200000.0
2009-06-22 15:23:00,95.875,95.88,95.87,95.875,208600000.0
2009-06-22 15:24:00,95.875,95.88,95.86,95.875,251200000.0
2009-06-22 15:25:00,95.875,95.9,95.875,95.885,364600000.0
2009-06-22 15:26:00,95.885,95.9,95.88,95.89,404800002.0
2009-06-22 15:27:00,95.895,95.895,95.85,95.86,500200001.0
2009-06-22 15:28:00,95.86,95.885,95.86,95.87,641400002.0
2009-06-22 15:29:00,95.87,95.87,95.86,95.87,228800001.0
2009-06-22 15:30:00,95.875,95.875,95.855,95.865,392800000.0
2009-06-22 15:31:00,95.865,95.89,95.865,95.885,251400001.0
2009-06-22 15:32:00,95.88,95.88,95.86,95.87,619800000.0
2009-06-22 15:33:00,95.86,95.865,95.83,95.85,770400006.0
2009-06-22 15:34:00,95.85,95.865,95.835,95.855,831800001.0
2009-06-22 15:35:00,95.855,95.855,95.835,95.845,714799997.0
2009-06-22 15:36:00,95.85,95.87,95.85,95.855,845800003.0
2009-06-22 15:37:00,95.865,95.865,95.84,95.855,936000002.0
2009-06-22 15:38:00,95.855,95.87,95.855,95.855,393600002.0
2009-06-22 15:39:00,95.855,95.86,95.835,95.85,726600000.0
2009-06-22 15:40:00,95.855,95.855,95.845,95.845,595999998.0
2009-06-22 15:41:00,95.845,95.85,95.83,95.84,643400001.0
2009-06-22 15:42:00,95.845,95.845,95.81,95.815,695800001.0
2009-06-22 15:43:00,95.81,95.82,95.81,95.82,561200000.0
2009-06-22 15:44:00,95.82,95.835,95.81,95.83,555899998.0
2009-06-22 15:45:00,95.83,95.83,95.78,95.78,510600003.0
2009-06-22 15:46:00,95.78,95.805,95.78,95.8,843399997.0
2009-06-22 15:47:00,95.8,95.82,95.79,95.8,1296300002.0
2009-06-22 15:48:00,95.8,95.81,95.77,95.785,896300000.0
2009-06-22 15:49:00,95.785,95.8,95.77,95.79,667199999.0
2009-06-22 15:50:00,95.78,95.81,95.78,95.81,981599992.0
2009-06-22 15:51:00,95.81,95.87,95.81,95.87,770999999.0
2009-06-22 15:52:00,95.87,95.87,95.84,95.85,453399998.0
2009-06-22 15:53:00,95.85,95.87,95.83,95.865,640900002.0
2009-06-22 15:54:00,95.87,95.87,95.86,95.86,491399999.0
2009-06-22 15:55:00,95.86,95.86,95.83,95.83,643600003.0
2009-06-22 15:56:00,95.83,95.84,95.82,95.82,779999991.0
2009-06-22 15:57:00,95.83,95.84,95.825,95.835,508600000.0
2009-06-22 15:58:00,95.835,95.84,95.795,95.82,520800002.0
2009-06-22 15:59:00,95.82,95.82,95.81,95.82,460999995.0
2009-06-22 16:00:00,95.82,95.86,95.82,95.86,656000003.0
2009-06-22 16:01:00,95.86,95.88,95.855,95.87,537200001.0
2009-06-22 16:02:00,95.875,95.905,95.85,95.87,948800003.0
2009-06-22 16:03:00,95.87,95.875,95.85,95.87,648600001.0
2009-06-22 16:04:00,95.87,95.87,95.775,95.775,793499998.0
2009-06-22 16:05:00,95.78,95.79,95.72,95.75,1067800001.0
2009-06-22 16:06:00,95.745,95.75,95.715,95.73,590899999.0
2009-06-22 16:07:00,95.725,95.75,95.72,95.73,377600000.0
2009-06-22 16:08:00,95.745,95.76,95.74,95.75,444799999.0
2009-06-22 16:09:00,95.75,95.785,95.74,95.785,850999997.0
2009-06-22 16:10:00,95.785,95.83,95.775,95.785,848500002.0
2009-06-22 16:11:00,95.785,95.8,95.77,95.775,700599997.0
2009-06-22 16:12:00,95.775,95.805,95.75,95.795,1055499993.0
2009-06-22 16:13:00,95.8,95.86,95.8,95.85,1051399998.0
2009-06-22 16:14:00,95.85,95.855,95.82,95.825,981299978.0
2009-06-22 16:15:00,95.825,95.86,95.82,95.845,592199999.0
2009-06-22 16:16:00,95.845,95.845,95.805,95.81,562399997.0
2009-06-22 16:17:00,95.81,95.82,95.79,95.79,724799999.0
2009-06-22 16:18:00,95.795,95.8,95.78,95.79,745799997.0
2009-06-22 16:19:00,95.79,95.8,95.77,95.795,932799983.0
2009-06-22 16:20:00,95.79,95.795,95.77,95.795,1027399995.0
2009-06-22 16:21:00,95.795,95.85,95.795,95.845,512600001.0
2009-06-22 16:22:00,95.845,95.86,95.84,95.85,465400001.0
2009-06-22 16:23:00,95.85,95.89,95.845,95.88,504199999.0
2009-06-22 16:24:00,95.885,95.92,95.875,95.895,1023800000.0
2009-06-22 16:25:00,95.89,95.9,95.85,95.85,880199992.0
2009-06-22 16:26:00,95.85,95.88,95.845,95.86,805300004.0
2009-06-22 16:27:00,95.86,95.88,95.85,95.86,377000000.0
2009-06-22 16:28:00,95.86,95.87,95.85,95.87,686200003.0
2009-06-22 16:29:00,95.87,95.87,95.845,95.85,665399991.0
2009-06-22 16:30:00,95.85,95.85,95.8,95.84,745999996.0
2009-06-22 16:31:00,95.84,95.84,95.805,95.805,777799999.0
2009-06-22 16:32:00,95.81,95.82,95.8,95.81,760500000.0
2009-06-22 16:33:00,95.81,95.81,95.77,95.785,602100001.0
2009-06-22 16:34:00,95.785,95.825,95.785,95.8,497400000.0
2009-06-22 16:35:00,95.8,95.81,95.8,95.8,462600001.0
2009-06-22 16:36:00,95.805,95.81,95.8,95.81,366400001.0
2009-06-22 16:37:00,95.81,95.82,95.8,95.815,266400001.0
2009-06-22 16:38:00,95.815,95.82,95.77,95.785,436499999.0
2009-06-22 16:39:00,95.79,95.815,95.79,95.805,230400000.0
2009-06-22 16:40:00,95.805,95.815,95.805,95.805,425799999.0
2009-06-22 16:41:00,95.805,95.825,95.785,95.805,424400002.0
2009-06-22 16:42:00,95.805,95.82,95.8,95.815,462400000.0
2009-06-22 16:43:00,95.815,95.83,95.81,95.825,311800000.0
2009-06-22 16:44:00,95.825,95.85,95.82,95.845,246000000.0
2009-06-22 16:45:00,95.84,95.845,95.83,95.84,391599997.0
2009-06-22 16:46:00,95.845,95.855,95.815,95.83,947399989.0
2009-06-22 16:47:00,95.83,95.88,95.825,95.845,563999996.0
2009-06-22 16:48:00,95.84,95.87,95.84,95.855,802400005.0
2009-06-22 16:49:00,95.855,95.885,95.85,95.885,357400003.0
2009-06-22 16:50:00,95.885,95.89,95.87,95.875,378400001.0
2009-06-22 16:51:00,95.875,95.885,95.86,95.865,408600000.0
2009-06-22 16:52:00,95.87,95.87,95.83,95.83,394400000.0
2009-06-22 16:53:00,95.825,95.835,95.805,95.805,255200000.0
2009-06-22 16:54:00,95.805,95.83,95.8,95.825,330599999.0
2009-06-22 16:55:00,95.83,95.87,95.815,95.865,271000000.0
2009-06-22 16:56:00,95.865,95.89,95.86,95.88,369800000.0
2009-06-22 16:57:00,95.885,95.885,95.835,95.845,325200000.0
2009-06-22 16:58:00,95.845,95.87,95.84,95.86,373599998.0
2009-06-22 16:59:00,95.86,95.95,95.855,95.945,648900002.0
2009-06-22 17:00:00,95.95,95.95,95.93,95.94,582800002.0
2009-06-22 17:01:00,95.94,95.94,95.92,95.93,416600000.0
2009-06-22 17:02:00,95.925,95.94,95.91,95.94,430200000.0
2009-06-22 17:03:00,95.935,95.95,95.93,95.93,147000000.0
2009-06-22 17:04:00,95.93,95.945,95.925,95.93,643300000.0
2009-06-22 17:05:00,95.93,95.96,95.93,95.95,443800000.0
2009-06-22 17:06:00,95.95,95.985,95.93,95.94,572600000.0
2009-06-22 17:07:00,95.94,95.95,95.94,95.94,212200000.0
2009-06-22 17:08:00,95.94,95.94,95.92,95.92,241199999.0
2009-06-22 17:09:00,95.92,95.93,95.88,95.895,743999995.0
2009-06-22 17:10:00,95.89,95.915,95.89,95.91,374200000.0
2009-06-22 17:11:00,95.91,95.92,95.905,95.91,404100000.0
2009-06-22 17:12:00,95.905,95.905,95.845,95.845,875399994.0
2009-06-22 17:13:00,95.845,95.86,95.815,95.83,803799998.0
2009-06-22 17:14:00,95.825,95.845,95.825,95.84,753199992.0
2009-06-22 17:15:00,95.84,95.85,95.835,95.845,407600000.0
2009-06-22 17:16:00,95.845,95.845,95.84,95.84,357400000.0
2009-06-22 17:17:00,95.84,95.855,95.84,95.85,235000000.0
2009-06-22 17:18:00,95.855,95.885,95.855,95.875,292800000.0
2009-06-22 17:19:00,95.875,95.89,95.875,95.88,306000002.0
2009-06-22 17:20:00,95.885,95.92,95.88,95.92,309000001.0
2009-06-22 17:21:00,95.92,95.935,95.92,95.93,373400000.0
2009-06-22 17:22:00,95.935,95.97,95.935,95.96,393700001.0
2009-06-22 17:23:00,95.97,95.97,95.91,95.91,442400000.0
2009-06-22 17:24:00,95.91,95.93,95.9,95.92,189900000.0
2009-06-22 17:25:00,95.92,95.93,95.885,95.91,524700000.0
2009-06-22 17:26:00,95.91,95.94,95.91,95.93,464399999.0
2009-06-22 17:27:00,95.93,95.935,95.905,95.91,821900001.0
2009-06-22 17:28:00,95.91,95.915,95.91,95.91,300000000.0
2009-06-22 17:29:00,95.905,95.905,95.875,95.875,345400000.0
2009-06-22 17:30:00,95.87,95.9,95.87,95.88,594899998.0
2009-06-22 17:31:00,95.88,95.91,95.88,95.91,466599999.0
2009-06-22 17:32:00,95.91,95.91,95.875,95.895,608400000.0
2009-06-22 17:33:00,95.89,95.91,95.89,95.9,692700001.0
2009-06-22 17:34:00,95.905,95.905,95.87,95.88,744099999.0
2009-06-22 17:35:00,95.88,95.92,95.87,95.91,733700000.0
2009-06-22 17:36:00,95.91,95.93,95.87,95.87,493299999.0
2009-06-22 17:37:00,95.875,95.89,95.87,95.87,596600000.0
2009-06-22 17:38:00,95.87,95.885,95.83,95.83,965400003.0
2009-06-22 17:39:00,95.835,95.87,95.83,95.86,792400000.0
2009-06-22 17:40:00,95.86,95.87,95.84,95.84,257600000.0
2009-06-22 17:41:00,95.84,95.855,95.84,95.845,336000000.0
2009-06-22 17:42:00,95.845,95.86,95.84,95.855,565599999.0
2009-06-22 17:43:00,95.855,95.865,95.845,95.855,355600001.0
2009-06-22 17:44:00,95.855,95.86,95.85,95.855,290000000.0
2009-06-22 17:45:00,95.855,95.855,95.82,95.84,609900002.0
2009-06-22 17:46:00,95.845,95.845,95.82,95.835,424899999.0
2009-06-22 17:47:00,95.835,95.87,95.835,95.86,258200000.0
2009-06-22 17:48:00,95.86,95.875,95.84,95.84,810999999.0
2009-06-22 17:49:00,95.845,95.85,95.825,95.825,334000000.0
2009-06-22 17:50:00,95.83,95.835,95.82,95.83,474399997.0
2009-06-22 17:51:00,95.83,95.845,95.83,95.835,564799998.0
2009-06-22 17:52:00,95.835,95.84,95.81,95.81,545000000.0
2009-06-22 17:53:00,95.815,95.82,95.81,95.82,98000000.0
2009-06-22 17:54:00,95.815,95.845,95.815,95.845,387200000.0
2009-06-22 17:55:00,95.85,95.865,95.845,95.865,227000000.0
2009-06-22 17:56:00,95.87,95.885,95.865,95.885,222000003.0
2009-06-22 17:57:00,95.885,95.89,95.87,95.87,288600001.0
2009-06-22 17:58:00,95.87,95.87,95.865,95.87,152000001.0
2009-06-22 17:59:00,95.87,95.91,95.87,95.905,371000003.0
2009-06-22 18:00:00,95.9,95.92,95.9,95.92,128000000.0
2009-06-22 18:01:00,95.915,95.94,95.915,95.93,97500000.0
2009-06-22 18:02:00,95.93,95.94,95.93,95.93,109600000.0
2009-06-22 18:03:00,95.93,95.94,95.93,95.94,207600000.0
2009-06-22 18:04:00,95.94,95.94,95.935,95.94,114000000.0
2009-06-22 18:05:00,95.94,95.955,95.94,95.95,160000000.0
2009-06-22 18:06:00,95.945,95.955,95.91,95.91,387799997.0
2009-06-22 18:07:00,95.92,95.935,95.92,95.935,52000000.0
2009-06-22 18:08:00,95.935,95.945,95.92,95.945,79600000.0
2009-06-22 18:09:00,95.94,95.94,95.92,95.92,101000000.0
2009-06-22 18:10:00,95.92,95.92,95.92,95.92,13200000.0
2009-06-22 18:11:00,95.925,95.93,95.925,95.93,49600000.0
2009-06-22 18:12:00,95.93,95.93,95.905,95.92,259500000.0
2009-06-22 18:13:00,95.915,95.92,95.915,95.92,15000000.0
2009-06-22 18:14:00,95.92,95.92,95.9,95.9,95200000.0
2009-06-22 18:15:00,95.9,95.905,95.885,95.895,231599999.0
2009-06-22 18:16:00,95.9,95.905,95.895,95.9,208799999.0
2009-06-22 18:17:00,95.9,95.935,95.9,95.935,378600001.0
2009-06-22 18:18:00,95.93,95.95,95.925,95.95,319600001.0
2009-06-22 18:19:00,95.95,95.95,95.94,95.94,323000001.0
2009-06-22 18:20:00,95.945,95.95,95.945,95.95,73200000.0
2009-06-22 18:21:00,95.945,95.95,95.935,95.935,122000001.0
2009-06-22 18:22:00,95.945,95.96,95.935,95.95,607800001.0
2009-06-22 18:23:00,95.95,95.97,95.945,95.97,149000001.0
2009-06-22 18:24:00,95.975,96.095,95.975,96.095,515999999.0
2009-06-22 18:25:00,96.1,96.1,96.04,96.04,535499996.0
2009-06-22 18:26:00,96.035,96.045,96.02,96.02,201000000.0
2009-06-22 18:27:00,96.025,96.03,96.02,96.03,40600000.0
2009-06-22 18:28:00,96.03,96.03,96.02,96.03,100800000.0
2009-06-22 18:29:00,96.025,96.03,96.01,96.01,263000000.0
2009-06-22 18:30:00,96.01,96.01,96.005,96.01,77000000.0
2009-06-22 18:31:00,96.01,96.01,96.01,96.01,8800000.0
2009-06-22 18:32:00,96.02,96.03,96.02,96.03,178000000.0
2009-06-22 18:33:00,96.02,96.04,96.02,96.025,350600001.0
2009-06-22 18:34:00,96.025,96.04,96.02,96.02,351400000.0
2009-06-22 18:35:00,96.025,96.025,96.01,96.02,224000000.0
2009-06-22 18:36:00,96.02,96.03,96.01,96.02,555000001.0
2009-06-22 18:37:00,96.02,96.025,96.02,96.02,49400000.0
2009-06-22 18:38:00,96.03,96.03,96.02,96.02,128400001.0
2009-06-22 18:39:00,96.015,96.02,96.015,96.02,31800000.0
2009-06-22 18:40:00,96.02,96.03,96.02,96.03,266599998.0
2009-06-22 18:41:00,96.03,96.03,96.025,96.03,441000001.0
2009-06-22 18:42:00,96.03,96.03,96.025,96.03,340399999.0
2009-06-22 18:43:00,96.03,96.03,96.02,96.02,448000000.0
2009-06-22 18:44:00,96.015,96.02,96.005,96.01,321400000.0
2009-06-22 18:45:00,96.02,96.03,96.01,96.02,208000000.0
2009-06-22 18:46:00,96.02,96.02,95.98,95.99,332399998.0
2009-06-22 18:47:00,95.995,96.01,95.99,96.005,397800001.0
2009-06-22 18:48:00,96.005,96.01,95.985,95.985,129000000.0
2009-06-22 18:49:00,95.98,96.0,95.97,95.97,700400001.0
2009-06-22 18:50:00,95.97,95.98,95.97,95.97,292600001.0
2009-06-22 18:51:00,95.965,95.97,95.96,95.96,191000000.0
2009-06-22 18:52:00,95.96,95.965,95.96,95.96,61600002.0
2009-06-22 18:53:00,95.965,95.97,95.96,95.96,203100000.0
2009-06-22 18:54:00,95.96,95.985,95.96,95.985,129200000.0
2009-06-22 18:55:00,95.98,95.98,95.96,95.965,322200000.0
2009-06-22 18:56:00,95.965,95.97,95.925,95.935,254200000.0
2009-06-22 18:57:00,95.935,95.945,95.925,95.93,479399999.0
2009-06-22 18:58:00,95.93,95.935,95.92,95.935,248400000.0
2009-06-22 18:59:00,95.935,95.935,95.9,95.91,616599999.0
2009-06-22 19:00:00,95.905,95.935,95.905,95.93,419599999.0
2009-06-22 19:01:00,95.93,95.94,95.92,95.925,186000000.0
2009-06-22 19:02:00,95.925,95.935,95.925,95.935,94800000.0
2009-06-22 19:03:00,95.935,95.95,95.93,95.95,371600000.0
2009-06-22 19:04:00,95.95,95.95,95.945,95.95,59000000.0
2009-06-22 19:05:00,95.95,95.965,95.94,95.94,137200002.0
2009-06-22 19:06:00,95.945,95.945,95.92,95.92,179300000.0
2009-06-22 19:07:00,95.92,95.92,95.91,95.91,246199998.0
2009-06-22 19:08:00,95.905,95.905,95.9,95.9,134600001.0
2009-06-22 19:09:00,95.9,95.905,95.9,95.905,33600000.0
2009-06-22 19:10:00,95.9,95.91,95.9,95.91,113600000.0
2009-06-22 19:11:00,95.91,95.93,95.91,95.93,173800000.0
2009-06-22 19:12:00,95.92,95.935,95.92,95.935,244000002.0
2009-06-22 19:13:00,95.94,95.95,95.93,95.95,241200000.0
2009-06-22 19:14:00,95.95,95.95,95.925,95.93,358000000.0
2009-06-22 19:15:00,95.935,95.945,95.93,95.94,338000000.0
2009-06-22 19:16:00,95.94,95.945,95.94,95.94,42400000.0
2009-06-22 19:17:00,95.95,95.96,95.9,95.9,663000002.0
2009-06-22 19:18:00,95.9,95.91,95.87,95.885,793399999.0
2009-06-22 19:19:00,95.885,95.885,95.88,95.885,167400002.0
2009-06-22 19:20:00,95.885,95.905,95.88,95.905,157800000.0
2009-06-22 19:21:00,95.91,95.925,95.905,95.915,398800002.0
2009-06-22 19:22:00,95.915,95.925,95.9,95.9,375200001.0
2009-06-22 19:23:00,95.9,95.9,95.89,95.89,498599998.0
2009-06-22 19:24:00,95.89,95.89,95.87,95.88,504199999.0
2009-06-22 19:25:00,95.88,95.885,95.87,95.875,404800001.0
2009-06-22 19:26:00,95.875,95.875,95.85,95.86,254600000.0
2009-06-22 19:27:00,95.85,95.86,95.83,95.84,766400000.0
2009-06-22 19:28:00,95.84,95.84,95.82,95.82,640900000.0
2009-06-22 19:29:00,95.82,95.835,95.82,95.83,455100000.0
2009-06-22 19:30:00,95.825,95.835,95.82,95.83,442200000.0
2009-06-22 19:31:00,95.835,95.85,95.825,95.845,218600000.0
2009-06-22 19:32:00,95.85,95.86,95.84,95.86,327200000.0
2009-06-22 19:33:00,95.86,95.87,95.86,95.87,167200000.0
2009-06-22 19:34:00,95.87,95.88,95.865,95.865,160600000.0
2009-06-22 19:35:00,95.865,95.87,95.86,95.865,355400000.0
2009-06-22 19:36:00,95.865,95.885,95.85,95.85,402800000.0
2009-06-22 19:37:00,95.855,95.87,95.83,95.86,904400002.0
2009-06-22 19:38:00,95.86,95.87,95.84,95.84,659999999.0
2009-06-22 19:39:00,95.84,95.85,95.84,95.84,135200000.0
2009-06-22 19:40:00,95.84,95.87,95.84,95.86,456600000.0
2009-06-22 19:41:00,95.86,95.86,95.8,95.805,695100001.0
2009-06-22 19:42:00,95.805,95.81,95.8,95.81,155400000.0
2009-06-22 19:43:00,95.81,95.815,95.76,95.76,428000000.0
2009-06-22 19:44:00,95.765,95.79,95.765,95.79,221400000.0
2009-06-22 19:45:00,95.8,95.83,95.8,95.81,514000000.0
2009-06-22 19:46:00,95.81,95.83,95.805,95.81,531000001.0
2009-06-22 19:47:00,95.81,95.845,95.81,95.81,403000000.0
2009-06-22 19:48:00,95.82,95.83,95.785,95.81,356000001.0
2009-06-22 19:49:00,95.81,95.82,95.81,95.82,212200002.0
2009-06-22 19:50:00,95.82,95.83,95.815,95.83,262600000.0
2009-06-22 19:51:00,95.83,95.83,95.82,95.83,69400001.0
2009-06-22 19:52:00,95.825,95.855,95.825,95.855,393600000.0
2009-06-22 19:53:00,95.855,95.86,95.855,95.86,83600000.0
2009-06-22 19:54:00,95.855,95.86,95.85,95.855,91800000.0
2009-06-22 19:55:00,95.855,95.855,95.85,95.85,457800000.0
2009-06-22 19:56:00,95.85,95.85,95.84,95.84,228600000.0
2009-06-22 19:57:00,95.825,95.83,95.81,95.83,238400000.0
2009-06-22 19:58:00,95.825,95.825,95.795,95.8,85199999.0
2009-06-22 19:59:00,95.8,95.805,95.8,95.8,527399998.0
2009-06-22 20:00:00,95.8,95.83,95.8,95.83,332599998.0
2009-06-22 20:01:00,95.83,95.895,95.83,95.885,474899999.0
2009-06-22 20:02:00,95.855,95.87,95.85,95.865,310200000.0
2009-06-22 20:03:00,95.865,95.865,95.865,95.865,41600000.0
2009-06-22 20:04:00,95.87,95.88,95.86,95.865,254400001.0
2009-06-22 20:05:00,95.87,95.87,95.86,95.87,219600000.0
2009-06-22 20:06:00,95.87,95.885,95.87,95.88,223600001.0
2009-06-22 20:07:00,95.88,95.895,95.86,95.895,369999999.0
2009-06-22 20:08:00,95.9,95.91,95.895,95.91,160200000.0
2009-06-22 20:09:00,95.91,95.91,95.9,95.905,233100001.0
2009-06-22 20:10:00,95.91,95.91,95.9,95.91,95600000.0
2009-06-22 20:11:00,95.91,95.91,95.885,95.905,89400000.0
2009-06-22 20:12:00,95.905,95.91,95.9,95.9,227400000.0
2009-06-22 20:13:00,95.9,95.9,95.88,95.885,164100000.0
2009-06-22 20:14:00,95.885,95.89,95.875,95.88,261800000.0
2009-06-22 20:15:00,95.88,95.89,95.88,95.885,54800000.0
2009-06-22 20:16:00,95.885,95.9,95.885,95.9,359300000.0
2009-06-22 20:17:00,95.9,95.91,95.9,95.905,48600000.0
2009-06-22 20:18:00,95.91,95.91,95.89,95.9,67200001.0
2009-06-22 20:19:00,95.9,95.915,95.9,95.91,119400000.0
2009-06-22 20:20:00,95.915,95.92,95.915,95.92,18200000.0
2009-06-22 20:21:00,95.915,95.915,95.9,95.91,124700000.0
2009-06-22 20:22:00,95.91,95.92,95.9,95.92,107100000.0
2009-06-22 20:23:00,95.92,95.92,95.905,95.905,35800001.0
2009-06-22 20:24:00,95.905,95.91,95.9,95.91,164000000.0
2009-06-22 20:25:00,95.91,95.92,95.905,95.92,170000000.0
2009-06-22 20:26:00,95.915,95.915,95.91,95.91,91400001.0
2009-06-22 20:27:00,95.91,95.91,95.9,95.9,175399999.0
2009-06-22 20:28:00,95.9,95.91,95.9,95.9,493399999.0
2009-06-22 20:29:00,95.9,95.91,95.9,95.905,243000000.0
2009-06-22 20:30:00,95.905,95.905,95.885,95.905,351000000.0
2009-06-22 20:31:00,95.9,95.91,95.885,95.905,277700000.0
2009-06-22 20:32:00,95.905,95.905,95.885,95.895,352599999.0
2009-06-22 20:33:00,95.895,95.895,95.88,95.88,296399999.0
2009-06-22 20:34:00,95.875,95.905,95.875,95.905,315200000.0
2009-06-22 20:35:00,95.895,95.91,95.895,95.91,207800000.0
2009-06-22 20:36:00,95.905,95.91,95.875,95.875,607799999.0
2009-06-22 20:37:00,95.88,95.895,95.875,95.895,77800000.0
2009-06-22 20:38:00,95.895,95.895,95.895,95.895,1600000.0
2009-06-22 20:39:00,95.895,95.895,95.89,95.89,36000000.0
2009-06-22 20:40:00,95.885,95.895,95.885,95.895,60400000.0
2009-06-22 20:41:00,95.89,95.895,95.89,95.895,60000000.0
2009-06-22 20:42:00,95.895,95.895,95.87,95.87,133600000.0
2009-06-22 20:43:00,95.87,95.875,95.87,95.87,45800000.0
2009-06-22 20:44:00,95.875,95.875,95.87,95.87,49400000.0
2009-06-22 20:45:00,95.875,95.875,95.87,95.87,24400000.0
2009-06-22 20:46:00,95.875,95.875,95.87,95.87,23200000.0
2009-06-22 20:47:00,95.875,95.88,95.87,95.87,113200000.0
2009-06-22 20:48:00,95.875,95.88,95.875,95.88,57600000.0
2009-06-22 20:49:00,95.875,95.875,95.87,95.875,29300000.0
2009-06-22 20:50:00,95.875,95.88,95.875,95.88,78400000.0
2009-06-22 20:51:00,95.89,95.92,95.89,95.92,121000000.0
2009-06-22 20:52:00,95.925,95.945,95.92,95.935,144800000.0
2009-06-22 20:53:00,95.93,95.93,95.915,95.925,353200000.0
2009-06-22 20:54:00,95.93,95.94,95.925,95.935,97400000.0
2009-06-22 20:55:00,95.935,95.94,95.92,95.925,119200000.0
2009-06-22 20:56:00,95.925,95.925,95.92,95.92,124600000.0
2009-06-22 20:57:00,95.925,95.93,95.92,95.925,75600000.0
2009-06-22 20:58:00,95.93,95.93,95.915,95.92,76600000.0
2009-06-22 20:59:00,95.915,95.92,95.91,95.915,68700000.0
2009-06-22 21:00:00,95.915,95.945,95.915,95.94,275600000.0
2009-06-22 21:01:00,95.94,95.96,95.935,95.95,288100001.0
2009-06-22 21:02:00,95.96,95.98,95.955,95.975,168000000.0
2009-06-22 21:03:00,95.975,96.0,95.965,95.99,245800000.0
2009-06-22 21:04:00,95.985,95.995,95.985,95.985,81600000.0
2009-06-22 21:05:00,95.985,95.995,95.975,95.985,124000000.0
2009-06-22 21:06:00,95.985,96.025,95.97,96.025,231200002.0
2009-06-22 21:07:00,96.025,96.025,96.01,96.015,72800000.0
2009-06-22 21:08:00,96.015,96.015,96.0,96.01,55400000.0
2009-06-22 21:09:00,96.01,96.01,96.01,96.01,6400000.0
2009-06-22 21:10:00,96.015,96.015,96.01,96.01,35000000.0
2009-06-22 21:11:00,96.01,96.02,96.01,96.02,196400000.0
2009-06-22 21:12:00,96.015,96.015,96.0,96.005,245400000.0
2009-06-22 21:13:00,95.99,96.0,95.98,95.985,328000000.0
2009-06-22 21:14:00,95.985,95.99,95.965,95.975,176400000.0
2009-06-22 21:15:00,95.975,95.98,95.965,95.975,174600000.0
2009-06-22 21:16:00,95.97,95.975,95.97,95.97,95000000.0
2009-06-22 21:17:00,95.97,96.015,95.97,96.015,183000000.0
2009-06-22 21:18:00,96.005,96.01,95.99,96.0,273999999.0
2009-06-22 21:19:00,95.995,96.005,95.995,96.0,142400000.0
2009-06-22 21:20:00,96.0,96.0,95.995,95.995,40000000.0
2009-06-22 21:21:00,95.99,96.0,95.99,96.0,90400000.0
2009-06-22 21:22:00,96.0,96.005,95.99,95.99,45600000.0
2009-06-22 21:23:00,95.985,96.005,95.985,96.005,7600000.0
2009-06-22 21:24:00,96.005,96.005,96.005,96.005,6400000.0
2009-06-22 21:25:00,96.0,96.015,96.0,96.005,70600000.0
2009-06-22 21:26:00,96.005,96.015,95.995,96.005,223200000.0
2009-06-22 21:27:00,96.005,96.005,95.995,95.995,62800000.0
2009-06-22 21:28:00,95.99,95.99,95.98,95.98,44000000.0
2009-06-22 21:29:00,95.975,95.99,95.97,95.98,103600000.0
2009-06-22 21:30:00,95.98,95.98,95.97,95.97,166600000.0
2009-06-22 21:31:00,95.97,95.975,95.97,95.975,47600000.0
2009-06-22 21:32:00,95.97,95.985,95.97,95.97,20600000.0
2009-06-22 21:33:00,95.97,95.97,95.95,95.95,47000000.0
2009-06-22 21:34:00,95.95,95.965,95.95,95.96,50300000.0
2009-06-22 21:35:00,95.96,95.98,95.96,95.965,91000000.0
2009-06-22 21:36:00,95.965,95.97,95.965,95.97,31800000.0
2009-06-22 21:37:00,95.97,95.98,95.97,95.98,91600000.0
2009-06-22 21:38:00,95.98,95.98,95.965,95.965,55400000.0
2009-06-22 21:39:00,95.965,95.98,95.965,95.97,131399999.0
2009-06-22 21:40:00,95.98,95.98,95.975,95.975,20800000.0
2009-06-22 21:41:00,95.975,95.975,95.975,95.975,11200000.0
2009-06-22 21:42:00,95.975,95.98,95.975,95.975,183200000.0
2009-06-22 21:43:00,95.975,95.975,95.96,95.96,218799999.0
2009-06-22 21:44:00,95.96,95.96,95.925,95.93,98800000.0
2009-06-22 21:45:00,95.93,95.93,95.9,95.91,136800000.0
2009-06-22 21:46:00,95.91,95.92,95.91,95.91,100400000.0
2009-06-22 21:47:00,95.91,95.91,95.905,95.91,39800000.0
2009-06-22 21:48:00,95.915,95.915,95.91,95.91,8000000.0
2009-06-22 21:49:00,95.915,95.915,95.91,95.91,103200000.0
2009-06-22 21:50:00,95.92,95.92,95.91,95.915,132000001.0
2009-06-22 21:51:00,95.905,95.92,95.905,95.92,150400000.0
2009-06-22 21:52:00,95.92,95.94,95.915,95.935,117000000.0
2009-06-22 21:53:00,95.935,95.94,95.925,95.93,124500001.0
2009-06-22 21:54:00,95.935,95.935,95.92,95.92,130400000.0
2009-06-22 21:55:00,95.93,95.93,95.9,95.915,191399997.0
2009-06-22 21:56:00,95.905,95.915,95.9,95.905,171800000.0
2009-06-22 21:57:00,95.905,95.92,95.9,95.9,212200000.0
2009-06-22 21:58:00,95.9,95.91,95.895,95.905,360600000.0
2009-06-22 21:59:00,95.905,95.91,95.9,95.9,222200000.0
2009-06-22 22:00:00,95.905,95.92,95.9,95.91,261400000.0
2009-06-22 22:01:00,95.91,95.92,95.9,95.9,312200003.0
2009-06-22 22:02:00,95.9,95.9,95.84,95.86,292500000.0
2009-06-22 22:03:00,95.86,95.87,95.85,95.85,103399999.0
2009-06-22 22:04:00,95.85,95.87,95.845,95.87,371300000.0
2009-06-22 22:05:00,95.865,95.87,95.855,95.855,47600000.0
2009-06-22 22:06:00,95.85,95.86,95.85,95.86,117400002.0
2009-06-22 22:07:00,95.865,95.9,95.865,95.9,105600000.0
2009-06-22 22:08:00,95.905,95.925,95.905,95.92,110400000.0
2009-06-22 22:09:00,95.915,95.93,95.905,95.92,53400000.0
2009-06-22 22:10:00,95.92,95.93,95.905,95.92,139000000.0
2009-06-22 22:11:00,95.915,95.935,95.895,95.935,223799999.0
2009-06-22 22:12:00,95.94,95.94,95.91,95.925,345800000.0
2009-06-22 22:13:00,95.93,95.93,95.91,95.91,180600000.0
2009-06-22 22:14:00,95.905,95.925,95.895,95.925,258800000.0
2009-06-22 22:15:00,95.915,95.925,95.91,95.92,120200000.0
2009-06-22 22:16:00,95.925,95.925,95.92,95.92,32400000.0
2009-06-22 22:17:00,95.92,95.925,95.915,95.92,69200000.0
2009-06-22 22:18:00,95.92,95.935,95.91,95.925,109600000.0
2009-06-22 22:19:00,95.93,95.93,95.925,95.925,50200000.0
2009-06-22 22:20:00,95.925,95.925,95.925,95.925,1600000.0
2009-06-22 22:21:00,95.92,95.92,95.92,95.92,144200000.0
2009-06-22 22:22:00,95.93,95.935,95.905,95.915,144200000.0
2009-06-22 22:23:00,95.91,95.915,95.905,95.915,37000000.0
2009-06-22 22:24:00,95.915,95.925,95.915,95.925,68800000.0
2009-06-22 22:25:00,95.93,95.93,95.91,95.91,76400000.0
2009-06-22 22:26:00,95.91,95.91,95.91,95.91,4800000.0
2009-06-22 22:27:00,95.92,95.92,95.91,95.915,122200000.0
2009-06-22 22:28:00,95.915,95.915,95.86,95.86,196600002.0
2009-06-22 22:29:00,95.86,95.86,95.85,95.85,73600000.0
2009-06-22 22:30:00,95.86,95.86,95.84,95.85,180399999.0
2009-06-22 22:31:00,95.85,95.85,95.835,95.845,74800001.0
2009-06-22 22:32:00,95.84,95.845,95.83,95.845,37200000.0
2009-06-22 22:33:00,95.85,95.85,95.835,95.845,76200000.0
2009-06-22 22:34:00,95.84,95.85,95.84,95.85,105200000.0
2009-06-22 22:35:00,95.85,95.85,95.84,95.85,29000000.0
2009-06-22 22:36:00,95.85,95.85,95.835,95.85,58700000.0
2009-06-22 22:37:00,95.845,95.846,95.844,95.844,75400000.0
2009-06-22 22:38:00,95.845,95.845,95.844,95.844,75400000.0
2009-06-22 22:39:00,95.84,95.85,95.83,95.835,75400000.0
2009-06-22 22:40:00,95.845,95.845,95.84,95.84,106000000.0
2009-06-22 22:41:00,95.84,95.84,95.83,95.83,136000000.0
2009-06-22 22:42:00,95.83,95.85,95.83,95.83,203800000.0
2009-06-22 22:43:00,95.83,95.84,95.83,95.84,29200000.0
2009-06-22 22:44:00,95.83,95.84,95.83,95.835,77400000.0
2009-06-22 22:45:00,95.83,95.85,95.83,95.84,105200000.0
2009-06-22 22:46:00,95.845,95.85,95.84,95.85,70000000.0
2009-06-22 22:47:00,95.85,95.87,95.85,95.87,150900000.0
2009-06-22 22:48:00,95.87,95.87,95.85,95.86,124000000.0
2009-06-22 22:49:00,95.87,95.88,95.86,95.87,213000001.0
2009-06-22 22:50:00,95.875,95.875,95.87,95.87,27000000.0
2009-06-22 22:51:00,95.88,95.88,95.87,95.88,36800000.0
2009-06-22 22:52:00,95.88,95.88,95.86,95.86,40200000.0
2009-06-22 22:53:00,95.86,95.88,95.855,95.88,98000000.0
2009-06-22 22:54:00,95.88,95.885,95.88,95.885,45000000.0
2009-06-22 22:55:00,95.885,95.885,95.885,95.885,23800000.0
2009-06-22 22:56:00,95.885,95.89,95.86,95.875,106900000.0
2009-06-22 22:57:00,95.875,95.885,95.87,95.87,65600000.0
2009-06-22 22:58:00,95.87,95.875,95.865,95.865,97399999.0
2009-06-22 22:59:00,95.865,95.865,95.855,95.855,41000000.0
2009-06-22 23:00:00,95.845,95.845,95.825,95.825,66600000.0
2009-06-22 23:01:00,95.835,95.84,95.83,95.83,8400000.0
2009-06-22 23:02:00,95.845,95.845,95.84,95.84,7400000.0
2009-06-22 23:03:00,95.845,95.85,95.835,95.85,34400000.0
2009-06-22 23:04:00,95.85,95.85,95.85,95.85,1600000.0
2009-06-22 23:05:00,95.85,95.885,95.84,95.85,100600000.0
2009-06-22 23:06:00,95.855,95.88,95.84,95.88,79800000.0
2009-06-22 23:07:00,95.855,95.86,95.855,95.86,4000000.0
2009-06-22 23:08:00,95.855,95.855,95.855,95.855,13200000.0
2009-06-22 23:09:00,95.87,95.87,95.87,95.87,1600000.0
2009-06-22 23:10:00,95.875,95.89,95.875,95.89,36000000.0
2009-06-22 23:11:00,95.895,95.895,95.875,95.875,9600000.0
2009-06-22 23:12:00,95.885,95.885,95.885,95.885,5000000.0
2009-06-22 23:13:00,95.885,95.885,95.885,95.885,13600000.0
2009-06-22 23:14:00,95.9,95.9,95.885,95.885,59200000.0
2009-06-22 23:15:00,95.885,95.885,95.885,95.885,17400000.0
2009-06-22 23:16:00,95.875,95.875,95.865,95.87,61800000.0
2009-06-22 23:17:00,95.87,95.87,95.865,95.865,50400000.0
2009-06-22 23:18:00,95.865,95.865,95.865,95.865,26200000.0
2009-06-22 23:19:00,95.865,95.865,95.855,95.865,45200000.0
2009-06-22 23:20:00,95.865,95.865,95.865,95.865,11600000.0
2009-06-22 23:21:00,95.86,95.86,95.86,95.86,8800000.0
2009-06-22 23:22:00,95.87,95.87,95.87,95.87,8800000.0
2009-06-22 23:23:00,95.87,95.87,95.865,95.865,104000000.0
2009-06-22 23:24:00,95.865,95.875,95.865,95.875,64400000.0
2009-06-22 23:25:00,95.875,95.875,95.875,95.875,37000000.0
2009-06-22 23:26:00,95.885,95.885,95.87,95.87,12400000.0
2009-06-22 23:27:00,95.87,95.895,95.87,95.885,25000000.0
2009-06-22 23:28:00,95.885,95.93,95.885,95.905,87800000.0
2009-06-22 23:29:00,95.9,95.905,95.89,95.9,89400000.0
2009-06-22 23:30:00,95.9,95.945,95.9,95.935,152100000.0
2009-06-22 23:31:00,95.935,95.955,95.935,95.955,240000000.0
2009-06-22 23:32:00,95.94,95.945,95.915,95.94,397000001.0
2009-06-22 23:33:00,95.94,95.94,95.925,95.935,65900000.0
2009-06-22 23:34:00,95.935,95.935,95.925,95.925,31400000.0
2009-06-22 23:35:00,95.92,95.935,95.92,95.935,39600000.0
2009-06-22 23:36:00,95.931,95.934,95.928,95.929,65200000.0
2009-06-22 23:37:00,95.934,95.934,95.924,95.927,65200000.0
2009-06-22 23:38:00,95.924,95.94,95.924,95.928,65200000.0
2009-06-22 23:39:00,95.935,95.95,95.935,95.94,65200000.0
2009-06-22 23:40:00,95.94,95.955,95.935,95.935,41400000.0
2009-06-22 23:41:00,95.935,95.935,95.935,95.935,4200000.0
2009-06-22 23:42:00,95.935,95.935,95.935,95.935,4200000.0
2009-06-22 23:43:00,95.93,95.935,95.93,95.935,8400000.0
2009-06-22 23:44:00,95.935,95.935,95.935,95.935,23200000.0
2009-06-22 23:45:00,95.935,95.94,95.935,95.94,9400000.0
2009-06-22 23:46:00,95.935,95.945,95.935,95.945,12400000.0
2009-06-22 23:47:00,95.945,95.945,95.945,95.945,1600000.0
2009-06-22 23:48:00,95.94,95.945,95.94,95.945,30400000.0
2009-06-22 23:49:00,95.945,95.945,95.935,95.935,50800000.0
2009-06-22 23:50:00,95.935,95.935,95.925,95.925,43200000.0
2009-06-22 23:51:00,95.925,95.925,95.905,95.915,43400000.0
2009-06-22 23:52:00,95.915,95.915,95.905,95.905,284400000.0
2009-06-22 23:53:00,95.905,95.905,95.905,95.905,11600000.0
2009-06-22 23:54:00,95.905,95.905,95.905,95.905,15400000.0
2009-06-22 23:55:00,95.905,95.905,95.9,95.905,69800000.0
2009-06-22 23:56:00,95.9,95.9,95.885,95.89,48900000.0
2009-06-22 23:57:00,95.895,95.915,95.895,95.915,139200000.0
2009-06-22 23:58:00,95.915,95.935,95.915,95.925,172000000.0
2009-06-22 23:59:00,95.925,95.945,95.92,95.935,138600000.0
2009-06-23 00:00:00,95.93,95.93,95.91,95.915,155600000.0
2009-06-23 00:01:00,95.92,95.93,95.92,95.93,32200000.0
2009-06-23 00:02:00,95.93,95.93,95.92,95.925,62800000.0
2009-06-23 00:03:00,95.925,95.935,95.925,95.935,18800000.0
2009-06-23 00:04:00,95.925,95.925,95.925,95.925,7400000.0
2009-06-23 00:05:00,95.922,95.922,95.922,95.922,32000000.0
2009-06-23 00:06:00,95.925,95.935,95.925,95.935,32000000.0
2009-06-23 00:07:00,95.935,95.935,95.925,95.925,3600000.0
2009-06-23 00:08:00,95.93,95.93,95.92,95.925,67200000.0
2009-06-23 00:09:00,95.925,95.925,95.925,95.925,48400000.0
2009-06-23 00:10:00,95.925,95.93,95.91,95.91,75900000.0
2009-06-23 00:11:00,95.915,95.915,95.915,95.915,14600000.0
2009-06-23 00:12:00,95.91,95.91,95.91,95.91,13800000.0
2009-06-23 00:13:00,95.915,95.92,95.915,95.92,13600000.0
2009-06-23 00:14:00,95.92,95.925,95.915,95.925,76300000.0
2009-06-23 00:15:00,95.925,95.925,95.92,95.92,113800000.0
2009-06-23 00:16:00,95.92,95.92,95.92,95.92,13800000.0
2009-06-23 00:17:00,95.906,95.914,95.906,95.914,14200000.0
2009-06-23 00:18:00,95.912,95.912,95.912,95.912,14200000.0
2009-06-23 00:19:00,95.93,95.93,95.92,95.92,14200000.0
2009-06-23 00:20:00,95.93,95.93,95.92,95.93,20800000.0
2009-06-23 00:21:00,95.93,95.93,95.92,95.92,35200000.0
2009-06-23 00:22:00,95.93,95.93,95.88,95.885,100800000.0
2009-06-23 00:23:00,95.885,95.905,95.885,95.905,33200000.0
2009-06-23 00:24:00,95.905,95.91,95.895,95.9,56000000.0
2009-06-23 00:25:00,95.91,95.91,95.89,95.89,61500000.0
2009-06-23 00:26:00,95.895,95.895,95.865,95.875,120600000.0
2009-06-23 00:27:00,95.9,95.9,95.87,95.895,94800000.0
2009-06-23 00:28:00,95.895,95.895,95.87,95.88,97200000.0
2009-06-23 00:29:00,95.875,95.875,95.86,95.87,106800000.0
2009-06-23 00:30:00,95.87,95.87,95.86,95.86,48600000.0
2009-06-23 00:31:00,95.865,95.88,95.865,95.865,23400000.0
2009-06-23 00:32:00,95.865,95.87,95.865,95.865,16000000.0
2009-06-23 00:33:00,95.865,95.875,95.865,95.875,26200000.0
2009-06-23 00:34:00,95.875,95.88,95.875,95.88,26800000.0
2009-06-23 00:35:00,95.88,95.88,95.875,95.88,16600000.0
2009-06-23 00:36:00,95.875,95.88,95.875,95.875,32400000.0
2009-06-23 00:37:00,95.875,95.88,95.87,95.875,48200000.0
2009-06-23 00:38:00,95.88,95.88,95.87,95.88,15000000.0
2009-06-23 00:39:00,95.875,95.89,95.875,95.885,147000000.0
2009-06-23 00:40:00,95.895,95.895,95.895,95.895,14600000.0
2009-06-23 00:41:00,95.895,95.925,95.895,95.925,34800000.0
2009-06-23 00:42:00,95.92,95.925,95.92,95.92,27000000.0
2009-06-23 00:43:00,95.92,95.92,95.92,95.92,2000000.0
2009-06-23 00:44:00,95.915,95.915,95.915,95.915,11200000.0
2009-06-23 00:45:00,95.91,95.91,95.885,95.885,46000000.0
2009-06-23 00:46:00,95.88,95.885,95.88,95.885,53200000.0
2009-06-23 00:47:00,95.9,95.9,95.875,95.885,123500000.0
2009-06-23 00:48:00,95.885,95.895,95.885,95.89,43000000.0
2009-06-23 00:49:00,95.9,95.9,95.88,95.88,52400000.0
2009-06-23 00:50:00,95.88,95.88,95.88,95.88,10600000.0
2009-06-23 00:51:00,95.88,95.88,95.88,95.88,11600000.0
2009-06-23 00:52:00,95.88,95.89,95.88,95.89,53000000.0
2009-06-23 00:53:00,95.89,95.89,95.88,95.89,25600000.0
2009-06-23 00:54:00,95.89,95.89,95.88,95.88,23800000.0
2009-06-23 00:55:00,95.88,95.89,95.88,95.89,54000000.0
2009-06-23 00:56:00,95.89,95.89,95.88,95.89,23800000.0
2009-06-23 00:57:00,95.89,95.9,95.855,95.87,134200000.0
2009-06-23 00:58:00,95.865,95.875,95.865,95.87,70400000.0
2009-06-23 00:59:00,95.87,95.88,95.86,95.87,260199999.0
2009-06-23 01:00:00,95.87,95.88,95.86,95.87,141200000.0
2009-06-23 01:01:00,95.87,95.875,95.86,95.875,120800000.0
2009-06-23 01:02:00,95.875,95.875,95.84,95.86,154800000.0
2009-06-23 01:03:00,95.86,95.86,95.85,95.85,50000000.0
2009-06-23 01:04:00,95.85,95.86,95.84,95.84,98200000.0
2009-06-23 01:05:00,95.845,95.845,95.815,95.84,227400000.0
2009-06-23 01:06:00,95.845,95.845,95.84,95.84,35800000.0
2009-06-23 01:07:00,95.84,95.84,95.835,95.835,9800000.0
2009-06-23 01:08:00,95.835,95.835,95.81,95.815,220100000.0
2009-06-23 01:09:00,95.81,95.815,95.81,95.815,77200000.0
2009-06-23 01:10:00,95.805,95.81,95.785,95.785,147800000.0
2009-06-23 01:11:00,95.79,95.805,95.74,95.76,212000000.0
2009-06-23 01:12:00,95.765,95.775,95.75,95.765,147800000.0
2009-06-23 01:13:00,95.765,95.765,95.76,95.765,40200000.0
2009-06-23 01:14:00,95.77,95.77,95.77,95.77,15400000.0
2009-06-23 01:15:00,95.77,95.77,95.755,95.755,137400000.0
2009-06-23 01:16:00,95.745,95.75,95.725,95.73,245600000.0
2009-06-23 01:17:00,95.73,95.745,95.725,95.745,173400000.0
2009-06-23 01:18:00,95.745,95.745,95.74,95.745,181200000.0
2009-06-23 01:19:00,95.745,95.745,95.73,95.74,242200000.0
2009-06-23 01:20:00,95.745,95.75,95.74,95.75,78200000.0
2009-06-23 01:21:00,95.75,95.77,95.75,95.76,100000000.0
2009-06-23 01:22:00,95.765,95.77,95.75,95.765,95000000.0
2009-06-23 01:23:00,95.765,95.765,95.76,95.76,23200000.0
2009-06-23 01:24:00,95.76,95.765,95.75,95.755,103400000.0
2009-06-23 01:25:00,95.755,95.77,95.755,95.76,135200000.0
2009-06-23 01:26:00,95.755,95.76,95.71,95.715,506099999.0
2009-06-23 01:27:00,95.715,95.715,95.67,95.67,471999998.0
2009-06-23 01:28:00,95.67,95.68,95.61,95.615,781300000.0
2009-06-23 01:29:00,95.62,95.665,95.62,95.645,388000000.0
2009-06-23 01:30:00,95.65,95.655,95.61,95.61,130400000.0
2009-06-23 01:31:00,95.62,95.645,95.605,95.615,230900000.0
2009-06-23 01:32:00,95.615,95.64,95.605,95.635,447400001.0
2009-06-23 01:33:00,95.635,95.66,95.63,95.655,400400000.0
2009-06-23 01:34:00,95.645,95.71,95.64,95.7,270600000.0
2009-06-23 01:35:00,95.7,95.71,95.68,95.685,280200000.0
2009-06-23 01:36:00,95.685,95.685,95.64,95.65,149200000.0
2009-06-23 01:37:00,95.65,95.675,95.645,95.665,251399999.0
2009-06-23 01:38:00,95.67,95.675,95.66,95.66,155000000.0
2009-06-23 01:39:00,95.665,95.665,95.64,95.65,105400000.0
2009-06-23 01:40:00,95.655,95.655,95.535,95.545,375500000.0
2009-06-23 01:41:00,95.55,95.6,95.545,95.59,461700000.0
2009-06-23 01:42:00,95.59,95.615,95.59,95.59,77800000.0
2009-06-23 01:43:00,95.595,95.625,95.595,95.615,333599999.0
2009-06-23 01:44:00,95.615,95.615,95.575,95.6,497800001.0
2009-06-23 01:45:00,95.6,95.625,95.595,95.595,187600000.0
2009-06-23 01:46:00,95.6,95.615,95.56,95.565,210400000.0
2009-06-23 01:47:00,95.56,95.575,95.555,95.565,222800000.0
2009-06-23 01:48:00,95.57,95.57,95.465,95.505,657900000.0
2009-06-23 01:49:00,95.5,95.53,95.46,95.495,718200000.0
2009-06-23 01:50:00,95.49,95.49,95.295,95.375,682100002.0
2009-06-23 01:51:00,95.365,95.4,95.33,95.4,556900000.0
2009-06-23 01:52:00,95.4,95.41,95.33,95.33,532200000.0
2009-06-23 01:53:00,95.335,95.385,95.33,95.37,293199999.0
2009-06-23 01:54:00,95.37,95.44,95.355,95.435,473600000.0
2009-06-23 01:55:00,95.43,95.43,95.405,95.415,217200000.0
2009-06-23 01:56:00,95.42,95.42,95.365,95.39,142200000.0
2009-06-23 01:57:00,95.395,95.43,95.39,95.43,103200000.0
2009-06-23 01:58:00,95.44,95.45,95.43,95.445,412600000.0
2009-06-23 01:59:00,95.445,95.455,95.41,95.425,369000000.0
2009-06-23 02:00:00,95.425,95.44,95.42,95.44,86400000.0
2009-06-23 02:01:00,95.44,95.48,95.44,95.47,241000000.0
2009-06-23 02:02:00,95.47,95.515,95.47,95.515,366500000.0
2009-06-23 02:03:00,95.515,95.525,95.48,95.52,405800000.0
2009-06-23 02:04:00,95.515,95.52,95.495,95.495,313100000.0
2009-06-23 02:05:00,95.495,95.51,95.47,95.5,453200000.0
2009-06-23 02:06:00,95.5,95.55,95.49,95.53,514400000.0
2009-06-23 02:07:00,95.52,95.53,95.51,95.52,323400000.0
2009-06-23 02:08:00,95.52,95.525,95.505,95.52,390800000.0
2009-06-23 02:09:00,95.52,95.58,95.52,95.555,258200000.0
2009-06-23 02:10:00,95.57,95.575,95.545,95.565,375800002.0
2009-06-23 02:11:00,95.56,95.56,95.535,95.55,344800000.0
2009-06-23 02:12:00,95.545,95.57,95.545,95.57,322000000.0
2009-06-23 02:13:00,95.565,95.575,95.555,95.555,198200000.0
2009-06-23 02:14:00,95.555,95.555,95.515,95.535,371000000.0
2009-06-23 02:15:00,95.535,95.54,95.47,95.47,651999999.0
2009-06-23 02:16:00,95.47,95.505,95.46,95.495,502099999.0
2009-06-23 02:17:00,95.5,95.5,95.46,95.47,421000000.0
2009-06-23 02:18:00,95.48,95.48,95.465,95.47,150200000.0
2009-06-23 02:19:00,95.48,95.48,95.455,95.475,267200000.0
2009-06-23 02:20:00,95.475,95.48,95.455,95.46,351000000.0
2009-06-23 02:21:00,95.465,95.51,95.465,95.505,408600000.0
2009-06-23 02:22:00,95.505,95.555,95.5,95.555,336000000.0
2009-06-23 02:23:00,95.555,95.555,95.525,95.53,82000000.0
2009-06-23 02:24:00,95.525,95.53,95.52,95.52,92600000.0
2009-06-23 02:25:00,95.515,95.515,95.48,95.48,143300000.0
2009-06-23 02:26:00,95.485,95.485,95.455,95.47,107800000.0
2009-06-23 02:27:00,95.475,95.48,95.42,95.425,221800000.0
2009-06-23 02:28:00,95.425,95.425,95.385,95.405,540400000.0
2009-06-23 02:29:00,95.405,95.455,95.38,95.45,561199999.0
2009-06-23 02:30:00,95.445,95.46,95.42,95.46,388400000.0
2009-06-23 02:31:00,95.455,95.47,95.435,95.445,439599999.0
2009-06-23 02:32:00,95.445,95.45,95.43,95.43,256000000.0
2009-06-23 02:33:00,95.43,95.43,95.345,95.35,548500001.0
2009-06-23 02:34:00,95.35,95.425,95.34,95.4,504400000.0
2009-06-23 02:35:00,95.39,95.395,95.375,95.385,145200000.0
2009-06-23 02:36:00,95.38,95.405,95.365,95.385,362800000.0
2009-06-23 02:37:00,95.385,95.395,95.335,95.365,346600000.0
2009-06-23 02:38:00,95.365,95.375,95.34,95.355,216200000.0
2009-06-23 02:39:00,95.355,95.39,95.355,95.38,126000000.0
2009-06-23 02:40:00,95.38,95.38,95.355,95.36,171400000.0
2009-06-23 02:41:00,95.36,95.385,95.355,95.375,260200000.0
2009-06-23 02:42:00,95.375,95.395,95.37,95.39,288400001.0
2009-06-23 02:43:00,95.39,95.415,95.39,95.4,297800000.0
2009-06-23 02:44:00,95.4,95.405,95.4,95.4,41400000.0
2009-06-23 02:45:00,95.4,95.435,95.4,95.43,117800000.0
2009-06-23 02:46:00,95.44,95.455,95.41,95.41,277000000.0
2009-06-23 02:47:00,95.415,95.435,95.405,95.41,192600000.0
2009-06-23 02:48:00,95.41,95.415,95.405,95.405,107400000.0
2009-06-23 02:49:00,95.41,95.41,95.405,95.41,58800000.0
2009-06-23 02:50:00,95.41,95.43,95.41,95.41,357600000.0
2009-06-23 02:51:00,95.415,95.445,95.415,95.445,340200000.0
2009-06-23 02:52:00,95.445,95.445,95.425,95.425,322400000.0
2009-06-23 02:53:00,95.425,95.435,95.405,95.41,345200000.0
2009-06-23 02:54:00,95.41,95.43,95.375,95.415,736400001.0
2009-06-23 02:55:00,95.415,95.42,95.395,95.4,461000000.0
2009-06-23 02:56:00,95.4,95.4,95.38,95.39,315000000.0
2009-06-23 02:57:00,95.39,95.435,95.39,95.41,349000000.0
2009-06-23 02:58:00,95.405,95.405,95.38,95.38,271400000.0
2009-06-23 02:59:00,95.38,95.39,95.355,95.365,417900000.0
2009-06-23 03:00:00,95.365,95.385,95.355,95.37,225000000.0
2009-06-23 03:01:00,95.37,95.37,95.34,95.345,147200000.0
2009-06-23 03:02:00,95.345,95.35,95.28,95.31,599400000.0
2009-06-23 03:03:00,95.31,95.33,95.295,95.325,368600000.0
2009-06-23 03:04:00,95.325,95.33,95.3,95.315,386600000.0
2009-06-23 03:05:00,95.31,95.32,95.295,95.315,617000000.0
2009-06-23 03:06:00,95.31,95.325,95.31,95.32,288200000.0
2009-06-23 03:07:00,95.33,95.33,95.295,95.315,560400002.0
2009-06-23 03:08:00,95.32,95.325,95.31,95.32,296000000.0
2009-06-23 03:09:00,95.325,95.33,95.32,95.33,147800000.0
2009-06-23 03:10:00,95.34,95.34,95.33,95.335,83000000.0
2009-06-23 03:11:00,95.34,95.385,95.335,95.38,385200000.0
2009-06-23 03:12:00,95.385,95.39,95.38,95.38,119000000.0
2009-06-23 03:13:00,95.375,95.375,95.34,95.365,90400000.0
2009-06-23 03:14:00,95.38,95.4,95.36,95.375,181200000.0
2009-06-23 03:15:00,95.37,95.395,95.36,95.385,179000000.0
2009-06-23 03:16:00,95.385,95.39,95.36,95.36,242000000.0
2009-06-23 03:17:00,95.36,95.36,95.33,95.345,269600000.0
2009-06-23 03:18:00,95.345,95.355,95.34,95.35,292800000.0
2009-06-23 03:19:00,95.345,95.35,95.33,95.33,475800000.0
2009-06-23 03:20:00,95.32,95.34,95.32,95.33,224800000.0
2009-06-23 03:21:00,95.335,95.335,95.31,95.335,385200000.0
2009-06-23 03:22:00,95.345,95.38,95.345,95.36,670200000.0
2009-06-23 03:23:00,95.37,95.405,95.36,95.38,589800000.0
2009-06-23 03:24:00,95.385,95.405,95.375,95.385,596800000.0
2009-06-23 03:25:00,95.385,95.385,95.37,95.375,129200000.0
2009-06-23 03:26:00,95.375,95.375,95.355,95.375,231800001.0
2009-06-23 03:27:00,95.375,95.39,95.37,95.37,178800000.0
2009-06-23 03:28:00,95.37,95.38,95.37,95.37,117400000.0
2009-06-23 03:29:00,95.37,95.385,95.365,95.37,227300000.0
2009-06-23 03:30:00,95.37,95.385,95.37,95.37,395500001.0
2009-06-23 03:31:00,95.375,95.38,95.355,95.36,230000000.0
2009-06-23 03:32:00,95.365,95.365,95.34,95.35,145000000.0
2009-06-23 03:33:00,95.35,95.35,95.325,95.34,128000000.0
2009-06-23 03:34:00,95.345,95.35,95.345,95.35,30400000.0
2009-06-23 03:35:00,95.345,95.36,95.34,95.36,115800000.0
2009-06-23 03:36:00,95.365,95.37,95.335,95.34,186900000.0
2009-06-23 03:37:00,95.345,95.355,95.345,95.35,40000000.0
2009-06-23 03:38:00,95.355,95.355,95.325,95.335,220200000.0
2009-06-23 03:39:00,95.335,95.34,95.33,95.34,37800000.0
2009-06-23 03:40:00,95.345,95.36,95.345,95.35,110600000.0
2009-06-23 03:41:00,95.35,95.355,95.35,95.355,92800000.0
2009-06-23 03:42:00,95.36,95.405,95.36,95.4,112600000.0
2009-06-23 03:43:00,95.405,95.48,95.405,95.44,296600000.0
2009-06-23 03:44:00,95.445,95.455,95.435,95.455,158400000.0
2009-06-23 03:45:00,95.45,95.455,95.395,95.4,325400000.0
2009-06-23 03:46:00,95.405,95.41,95.39,95.4,331400001.0
2009-06-23 03:47:00,95.4,95.405,95.385,95.395,192800000.0
2009-06-23 03:48:00,95.405,95.41,95.395,95.405,215200000.0
2009-06-23 03:49:00,95.405,95.41,95.4,95.41,107800000.0
2009-06-23 03:50:00,95.405,95.405,95.35,95.36,282700000.0
2009-06-23 03:51:00,95.365,95.385,95.36,95.38,266800000.0
2009-06-23 03:52:00,95.38,95.38,95.365,95.37,137400000.0
2009-06-23 03:53:00,95.37,95.39,95.37,95.39,131400000.0
2009-06-23 03:54:00,95.395,95.4,95.39,95.395,218400000.0
2009-06-23 03:55:00,95.39,95.39,95.37,95.385,183600000.0
2009-06-23 03:56:00,95.385,95.4,95.385,95.395,258000000.0
2009-06-23 03:57:00,95.4,95.41,95.39,95.395,280200002.0
2009-06-23 03:58:00,95.4,95.4,95.395,95.395,49800000.0
2009-06-23 03:59:00,95.405,95.405,95.38,95.38,108600000.0
2009-06-23 04:00:00,95.375,95.38,95.37,95.37,207999999.0
2009-06-23 04:01:00,95.37,95.37,95.37,95.37,6400000.0
2009-06-23 04:02:00,95.39,95.4,95.38,95.395,244200000.0
2009-06-23 04:03:00,95.395,95.395,95.33,95.335,403400000.0
2009-06-23 04:04:00,95.34,95.355,95.305,95.32,570600001.0
2009-06-23 04:05:00,95.315,95.355,95.315,95.335,608199999.0
2009-06-23 04:06:00,95.335,95.34,95.33,95.335,128800000.0
2009-06-23 04:07:00,95.335,95.335,95.325,95.335,181400000.0
2009-06-23 04:08:00,95.33,95.335,95.32,95.335,297000000.0
2009-06-23 04:09:00,95.33,95.335,95.295,95.295,321700001.0
2009-06-23 04:10:00,95.295,95.315,95.29,95.3,266599999.0
2009-06-23 04:11:00,95.3,95.3,95.27,95.285,395599999.0
2009-06-23 04:12:00,95.285,95.295,95.28,95.295,183200000.0
2009-06-23 04:13:00,95.295,95.31,95.29,95.3,268400000.0
2009-06-23 04:14:00,95.3,95.3,95.29,95.295,132800000.0
2009-06-23 04:15:00,95.3,95.32,95.3,95.315,540199996.0
2009-06-23 04:16:00,95.315,95.325,95.3,95.305,263900000.0
2009-06-23 04:17:00,95.31,95.31,95.28,95.28,133000000.0
2009-06-23 04:18:00,95.28,95.28,95.28,95.28,9600000.0
2009-06-23 04:19:00,95.28,95.28,95.26,95.265,226799999.0
2009-06-23 04:20:00,95.26,95.275,95.24,95.245,491800003.0
2009-06-23 04:21:00,95.255,95.3,95.245,95.29,474999998.0
2009-06-23 04:22:00,95.29,95.3,95.27,95.295,181700000.0
2009-06-23 04:23:00,95.295,95.295,95.28,95.29,267000000.0
2009-06-23 04:24:00,95.285,95.285,95.265,95.265,402200000.0
2009-06-23 04:25:00,95.265,95.285,95.26,95.265,306800000.0
2009-06-23 04:26:00,95.265,95.27,95.165,95.185,1030500000.0
2009-06-23 04:27:00,95.185,95.2,95.18,95.19,732400000.0
2009-06-23 04:28:00,95.2,95.21,95.18,95.19,693600000.0
2009-06-23 04:29:00,95.19,95.2,95.14,95.185,615200001.0
2009-06-23 04:30:00,95.185,95.23,95.18,95.23,535100000.0
2009-06-23 04:31:00,95.23,95.23,95.195,95.205,453000000.0
2009-06-23 04:32:00,95.205,95.21,95.185,95.195,384200000.0
2009-06-23 04:33:00,95.195,95.2,95.18,95.2,403500000.0
2009-06-23 04:34:00,95.2,95.205,95.17,95.205,598800002.0
2009-06-23 04:35:00,95.215,95.225,95.195,95.2,456200000.0
2009-06-23 04:36:00,95.2,95.2,95.17,95.185,199400000.0
2009-06-23 04:37:00,95.185,95.185,95.125,95.13,449900000.0
2009-06-23 04:38:00,95.13,95.165,95.12,95.165,405100000.0
2009-06-23 04:39:00,95.165,95.17,95.15,95.15,430000002.0
2009-06-23 04:40:00,95.15,95.15,95.12,95.135,561800000.0
2009-06-23 04:41:00,95.13,95.15,95.13,95.14,512200004.0
2009-06-23 04:42:00,95.14,95.16,95.13,95.15,330200000.0
2009-06-23 04:43:00,95.155,95.165,95.15,95.16,161500003.0
2009-06-23 04:44:00,95.155,95.16,95.145,95.15,399700000.0
2009-06-23 04:45:00,95.145,95.16,95.145,95.15,380100000.0
2009-06-23 04:46:00,95.15,95.18,95.15,95.18,368800000.0
2009-06-23 04:47:00,95.175,95.21,95.175,95.205,476800000.0
2009-06-23 04:48:00,95.205,95.24,95.2,95.24,448700000.0
2009-06-23 04:49:00,95.24,95.24,95.205,95.205,271400000.0
2009-06-23 04:50:00,95.205,95.24,95.205,95.225,339700000.0
2009-06-23 04:51:00,95.225,95.23,95.21,95.21,410600001.0
2009-06-23 04:52:00,95.21,95.21,95.18,95.18,267099997.0
2009-06-23 04:53:00,95.18,95.18,95.165,95.165,244800000.0
2009-06-23 04:54:00,95.165,95.17,95.16,95.17,139600000.0
2009-06-23 04:55:00,95.165,95.17,95.16,95.165,223200000.0
2009-06-23 04:56:00,95.17,95.18,95.16,95.165,173200000.0
2009-06-23 04:57:00,95.165,95.18,95.16,95.18,211200000.0
2009-06-23 04:58:00,95.165,95.19,95.165,95.19,287400000.0
2009-06-23 04:59:00,95.19,95.21,95.19,95.21,48600000.0
2009-06-23 05:00:00,95.2,95.2,95.165,95.165,328200000.0
2009-06-23 05:01:00,95.16,95.185,95.16,95.18,230000000.0
2009-06-23 05:02:00,95.18,95.19,95.17,95.19,330600000.0
2009-06-23 05:03:00,95.19,95.19,95.18,95.18,215000000.0
2009-06-23 05:04:00,95.18,95.18,95.17,95.17,264400000.0
2009-06-23 05:05:00,95.17,95.17,95.16,95.16,142200000.0
2009-06-23 05:06:00,95.16,95.16,95.15,95.15,170200000.0
2009-06-23 05:07:00,95.15,95.15,95.15,95.15,34400000.0
2009-06-23 05:08:00,95.15,95.15,95.145,95.15,76400000.0
2009-06-23 05:09:00,95.14,95.155,95.12,95.12,247600000.0
2009-06-23 05:10:00,95.11,95.13,95.11,95.13,146400000.0
2009-06-23 05:11:00,95.13,95.16,95.13,95.15,252800000.0
2009-06-23 05:12:00,95.15,95.17,95.15,95.16,121600000.0
2009-06-23 05:13:00,95.16,95.23,95.16,95.23,409000000.0
2009-06-23 05:14:00,95.23,95.25,95.22,95.24,323000000.0
2009-06-23 05:15:00,95.245,95.245,95.23,95.235,309800000.0
2009-06-23 05:16:00,95.24,95.245,95.22,95.23,218399999.0
2009-06-23 05:17:00,95.24,95.24,95.225,95.225,40000000.0
2009-06-23 05:18:00,95.235,95.24,95.235,95.235,111200000.0
2009-06-23 05:19:00,95.24,95.27,95.235,95.245,201100000.0
2009-06-23 05:20:00,95.245,95.245,95.23,95.23,60800000.0
2009-06-23 05:21:00,95.235,95.235,95.235,95.235,4000000.0
2009-06-23 05:22:00,95.23,95.23,95.195,95.21,190000000.0
2009-06-23 05:23:00,95.21,95.215,95.18,95.195,233800000.0
2009-06-23 05:24:00,95.195,95.195,95.18,95.19,237200000.0
2009-06-23 05:25:00,95.19,95.19,95.165,95.17,182200000.0
2009-06-23 05:26:00,95.17,95.19,95.17,95.185,98600000.0
2009-06-23 05:27:00,95.185,95.23,95.18,95.21,243800000.0
2009-06-23 05:28:00,95.205,95.225,95.205,95.225,209600000.0
2009-06-23 05:29:00,95.22,95.25,95.21,95.235,182600000.0
2009-06-23 05:30:00,95.235,95.25,95.23,95.23,192600000.0
2009-06-23 05:31:00,95.23,95.255,95.23,95.25,328199999.0
2009-06-23 05:32:00,95.25,95.285,95.24,95.24,756299999.0
2009-06-23 05:33:00,95.24,95.27,95.24,95.25,621000000.0
2009-06-23 05:34:00,95.25,95.29,95.245,95.29,124200000.0
2009-06-23 05:35:00,95.29,95.33,95.29,95.33,403200000.0
2009-06-23 05:36:00,95.32,95.325,95.285,95.3,375800001.0
2009-06-23 05:37:00,95.3,95.3,95.285,95.285,318400000.0
2009-06-23 05:38:00,95.285,95.325,95.285,95.325,101400000.0
2009-06-23 05:39:00,95.32,95.325,95.295,95.295,208599998.0
2009-06-23 05:40:00,95.29,95.3,95.27,95.275,275450000.0
2009-06-23 05:41:00,95.28,95.28,95.26,95.26,137800001.0
2009-06-23 05:42:00,95.26,95.31,95.26,95.29,294100000.0
2009-06-23 05:43:00,95.3,95.325,95.285,95.285,280700000.0
2009-06-23 05:44:00,95.285,95.285,95.285,95.285,65600000.0
2009-06-23 05:45:00,95.285,95.3,95.28,95.28,288600000.0
2009-06-23 05:46:00,95.28,95.305,95.28,95.295,177200000.0
2009-06-23 05:47:00,95.295,95.33,95.295,95.325,374200000.0
2009-06-23 05:48:00,95.325,95.335,95.315,95.32,530400000.0
2009-06-23 05:49:00,95.32,95.34,95.315,95.34,253800000.0
2009-06-23 05:50:00,95.34,95.34,95.31,95.31,207400000.0
2009-06-23 05:51:00,95.31,95.32,95.28,95.29,322600000.0
2009-06-23 05:52:00,95.29,95.295,95.265,95.265,274200000.0
2009-06-23 05:53:00,95.27,95.28,95.26,95.275,170500000.0
2009-06-23 05:54:00,95.275,95.28,95.27,95.27,336399999.0
2009-06-23 05:55:00,95.275,95.275,95.25,95.255,183400000.0
2009-06-23 05:56:00,95.255,95.26,95.25,95.25,206000001.0
2009-06-23 05:57:00,95.26,95.265,95.25,95.25,270600000.0
2009-06-23 05:58:00,95.25,95.26,95.24,95.26,149400000.0
2009-06-23 05:59:00,95.26,95.26,95.255,95.26,103400000.0
2009-06-23 06:00:00,95.26,95.26,95.26,95.26,55000000.0
2009-06-23 06:01:00,95.26,95.26,95.245,95.245,46400000.0
2009-06-23 06:02:00,95.245,95.25,95.24,95.25,74600001.0
2009-06-23 06:03:00,95.255,95.275,95.255,95.26,71000001.0
2009-06-23 06:04:00,95.265,95.29,95.265,95.285,61800000.0
2009-06-23 06:05:00,95.285,95.29,95.285,95.285,106400000.0
2009-06-23 06:06:00,95.285,95.285,95.265,95.285,207000000.0
2009-06-23 06:07:00,95.285,95.285,95.26,95.26,222000000.0
2009-06-23 06:08:00,95.26,95.265,95.225,95.23,208200000.0
2009-06-23 06:09:00,95.23,95.23,95.21,95.225,160200000.0
2009-06-23 06:10:00,95.23,95.255,95.23,95.245,197400000.0
2009-06-23 06:11:00,95.245,95.245,95.245,95.245,22800000.0
2009-06-23 06:12:00,95.245,95.245,95.205,95.215,311000001.0
2009-06-23 06:13:00,95.215,95.23,95.21,95.22,152400000.0
2009-06-23 06:14:00,95.22,95.22,95.205,95.215,157000000.0
2009-06-23 06:15:00,95.22,95.22,95.205,95.215,168200000.0
2009-06-23 06:16:00,95.215,95.215,95.21,95.21,148600000.0
2009-06-23 06:17:00,95.21,95.22,95.205,95.22,265000000.0
2009-06-23 06:18:00,95.22,95.22,95.205,95.205,32400000.0
2009-06-23 06:19:00,95.21,95.21,95.19,95.2,131200000.0
2009-06-23 06:20:00,95.2,95.23,95.19,95.19,422800001.0
2009-06-23 06:21:00,95.19,95.225,95.19,95.195,276200001.0
2009-06-23 06:22:00,95.2,95.23,95.2,95.23,113600000.0
2009-06-23 06:23:00,95.23,95.235,95.21,95.22,149000000.0
2009-06-23 06:24:00,95.22,95.25,95.215,95.25,176600000.0
2009-06-23 06:25:00,95.255,95.26,95.255,95.26,122000000.0
2009-06-23 06:26:00,95.26,95.265,95.255,95.26,106000000.0
2009-06-23 06:27:00,95.26,95.26,95.25,95.25,46400000.0
2009-06-23 06:28:00,95.255,95.255,95.245,95.245,184599999.0
2009-06-23 06:29:00,95.245,95.25,95.24,95.25,194600000.0
2009-06-23 06:30:00,95.25,95.25,95.245,95.245,55400000.0
2009-06-23 06:31:00,95.245,95.245,95.24,95.24,20800000.0
2009-06-23 06:32:00,95.24,95.255,95.24,95.25,158600000.0
2009-06-23 06:33:00,95.25,95.25,95.24,95.24,180200000.0
2009-06-23 06:34:00,95.245,95.245,95.225,95.235,241400000.0
2009-06-23 06:35:00,95.23,95.245,95.23,95.245,157200000.0
2009-06-23 06:36:00,95.245,95.26,95.245,95.245,95399999.0
2009-06-23 06:37:00,95.245,95.245,95.23,95.245,72600000.0
2009-06-23 06:38:00,95.245,95.26,95.24,95.26,111000000.0
2009-06-23 06:39:00,95.26,95.28,95.255,95.275,646200000.0
2009-06-23 06:40:00,95.28,95.295,95.27,95.285,654600002.0
2009-06-23 06:41:00,95.285,95.285,95.255,95.27,221199996.0
2009-06-23 06:42:00,95.265,95.28,95.26,95.28,125400000.0
2009-06-23 06:43:00,95.275,95.28,95.27,95.275,122200000.0
2009-06-23 06:44:00,95.275,95.275,95.27,95.275,57000000.0
2009-06-23 06:45:00,95.27,95.28,95.27,95.28,250000000.0
2009-06-23 06:46:00,95.285,95.305,95.28,95.305,201600000.0
2009-06-23 06:47:00,95.305,95.325,95.305,95.325,246600000.0
2009-06-23 06:48:00,95.325,95.325,95.31,95.32,208600000.0
2009-06-23 06:49:00,95.315,95.315,95.285,95.285,391200000.0
2009-06-23 06:50:00,95.295,95.295,95.285,95.295,261400000.0
2009-06-23 06:51:00,95.295,95.295,95.29,95.29,167000000.0
2009-06-23 06:52:00,95.295,95.295,95.29,95.29,688599999.0
2009-06-23 06:53:00,95.285,95.3,95.285,95.29,361200000.0
2009-06-23 06:54:00,95.29,95.29,95.28,95.29,160999999.0
2009-06-23 06:55:00,95.28,95.285,95.28,95.28,115000000.0
2009-06-23 06:56:00,95.275,95.28,95.27,95.275,171800000.0
2009-06-23 06:57:00,95.275,95.275,95.27,95.27,267200000.0
2009-06-23 06:58:00,95.27,95.275,95.27,95.27,194800000.0
2009-06-23 06:59:00,95.265,95.27,95.26,95.27,145400001.0
2009-06-23 07:00:00,95.26,95.275,95.26,95.275,246200000.0
2009-06-23 07:01:00,95.275,95.28,95.26,95.26,44800000.0
2009-06-23 07:02:00,95.255,95.255,95.255,95.255,2600000.0
2009-06-23 07:03:00,95.25,95.25,95.23,95.23,175600000.0
2009-06-23 07:04:00,95.23,95.24,95.175,95.185,599000000.0
2009-06-23 07:05:00,95.185,95.185,95.17,95.175,288000000.0
2009-06-23 07:06:00,95.175,95.175,95.16,95.17,224200000.0
2009-06-23 07:07:00,95.175,95.18,95.17,95.175,134000000.0
2009-06-23 07:08:00,95.175,95.18,95.16,95.165,244500000.0
2009-06-23 07:09:00,95.16,95.175,95.16,95.17,283000000.0
2009-06-23 07:10:00,95.17,95.175,95.15,95.175,249800000.0
2009-06-23 07:11:00,95.18,95.18,95.17,95.17,381200002.0
2009-06-23 07:12:00,95.17,95.175,95.16,95.17,248600000.0
2009-06-23 07:13:00,95.18,95.205,95.175,95.205,213800000.0
2009-06-23 07:14:00,95.205,95.25,95.205,95.215,382000000.0
2009-06-23 07:15:00,95.23,95.23,95.21,95.22,89200000.0
2009-06-23 07:16:00,95.215,95.22,95.215,95.215,53000000.0
2009-06-23 07:17:00,95.22,95.235,95.21,95.215,264000000.0
2009-06-23 07:18:00,95.215,95.215,95.175,95.205,394400000.0
2009-06-23 07:19:00,95.205,95.205,95.185,95.2,296999996.0
2009-06-23 07:20:00,95.2,95.2,95.19,95.195,130800000.0
2009-06-23 07:21:00,95.195,95.195,95.19,95.195,131000000.0
2009-06-23 07:22:00,95.195,95.2,95.195,95.2,80800000.0
2009-06-23 07:23:00,95.2,95.225,95.195,95.195,123800000.0
2009-06-23 07:24:00,95.195,95.205,95.195,95.205,93400000.0
2009-06-23 07:25:00,95.2,95.21,95.195,95.2,138400000.0
2009-06-23 07:26:00,95.2,95.2,95.195,95.195,8000000.0
2009-06-23 07:27:00,95.2,95.21,95.195,95.21,204800000.0
2009-06-23 07:28:00,95.215,95.215,95.2,95.205,151999999.0
2009-06-23 07:29:00,95.205,95.21,95.2,95.21,151000000.0
2009-06-23 07:30:00,95.21,95.22,95.19,95.2,185600000.0
2009-06-23 07:31:00,95.2,95.21,95.19,95.21,148500000.0
2009-06-23 07:32:00,95.21,95.21,95.16,95.16,388400000.0
2009-06-23 07:33:00,95.155,95.155,95.12,95.135,417600000.0
2009-06-23 07:34:00,95.13,95.135,95.11,95.11,335600000.0
2009-06-23 07:35:00,95.115,95.135,95.115,95.13,238400000.0
2009-06-23 07:36:00,95.13,95.14,95.13,95.14,162800000.0
2009-06-23 07:37:00,95.14,95.145,95.13,95.145,117600000.0
2009-06-23 07:38:00,95.145,95.15,95.14,95.15,180600000.0
2009-06-23 07:39:00,95.16,95.16,95.145,95.15,144400000.0
2009-06-23 07:40:00,95.15,95.15,95.145,95.15,134600000.0
2009-06-23 07:41:00,95.15,95.18,95.15,95.17,219000001.0
2009-06-23 07:42:00,95.175,95.185,95.17,95.185,191200000.0
2009-06-23 07:43:00,95.185,95.185,95.17,95.17,184200000.0
2009-06-23 07:44:00,95.175,95.18,95.155,95.155,178800000.0
2009-06-23 07:45:00,95.155,95.16,95.155,95.16,85200000.0
2009-06-23 07:46:00,95.165,95.165,95.13,95.14,286200000.0
2009-06-23 07:47:00,95.15,95.175,95.14,95.165,321300000.0
2009-06-23 07:48:00,95.165,95.175,95.155,95.16,222400000.0
2009-06-23 07:49:00,95.16,95.16,95.145,95.145,196800000.0
2009-06-23 07:50:00,95.15,95.155,95.15,95.15,105800000.0
2009-06-23 07:51:00,95.15,95.155,95.15,95.155,63000000.0
2009-06-23 07:52:00,95.16,95.17,95.16,95.17,197400000.0
2009-06-23 07:53:00,95.175,95.175,95.16,95.16,128600000.0
2009-06-23 07:54:00,95.17,95.17,95.15,95.15,244500001.0
2009-06-23 07:55:00,95.155,95.175,95.155,95.175,105800000.0
2009-06-23 07:56:00,95.175,95.225,95.17,95.22,264300000.0
2009-06-23 07:57:00,95.215,95.25,95.215,95.23,487599999.0
2009-06-23 07:58:00,95.23,95.23,95.205,95.205,204000000.0
2009-06-23 07:59:00,95.215,95.22,95.17,95.17,355800000.0
2009-06-23 08:00:00,95.17,95.18,95.13,95.13,605600000.0
2009-06-23 08:01:00,95.13,95.13,95.06,95.07,575800001.0
2009-06-23 08:02:00,95.07,95.08,95.025,95.05,526500000.0
2009-06-23 08:03:00,95.05,95.065,95.025,95.05,747399998.0
2009-06-23 08:04:00,95.05,95.095,95.04,95.095,439399998.0
2009-06-23 08:05:00,95.095,95.095,95.02,95.02,529799999.0
2009-06-23 08:06:00,95.02,95.085,95.02,95.085,407500000.0
2009-06-23 08:07:00,95.08,95.085,95.06,95.06,239600000.0
2009-06-23 08:08:00,95.06,95.075,95.05,95.06,329800000.0
2009-06-23 08:09:00,95.06,95.095,95.05,95.09,404000000.0
2009-06-23 08:10:00,95.09,95.1,95.04,95.04,434000001.0
2009-06-23 08:11:00,95.04,95.05,94.99,94.99,297700001.0
2009-06-23 08:12:00,95.0,95.03,95.0,95.0,413800000.0
2009-06-23 08:13:00,95.005,95.035,95.005,95.015,336600000.0
2009-06-23 08:14:00,95.02,95.105,95.02,95.1,428200000.0
2009-06-23 08:15:00,95.095,95.095,95.015,95.06,599200000.0
2009-06-23 08:16:00,95.06,95.07,95.04,95.07,548199998.0
2009-06-23 08:17:00,95.07,95.08,95.05,95.06,335200001.0
2009-06-23 08:18:00,95.06,95.075,95.05,95.07,242400000.0
2009-06-23 08:19:00,95.08,95.09,95.035,95.04,482800000.0
2009-06-23 08:20:00,95.04,95.05,95.01,95.04,392300000.0
2009-06-23 08:21:00,95.045,95.08,95.04,95.05,400100000.0
2009-06-23 08:22:00,95.05,95.06,95.035,95.05,219000001.0
2009-06-23 08:23:00,95.05,95.07,95.045,95.06,199400000.0
2009-06-23 08:24:00,95.06,95.06,95.035,95.05,147600000.0
2009-06-23 08:25:00,95.05,95.05,95.025,95.05,322200001.0
2009-06-23 08:26:00,95.055,95.06,94.99,95.04,471700000.0
2009-06-23 08:27:00,95.045,95.045,95.01,95.02,286699998.0
2009-06-23 08:28:00,95.015,95.06,95.01,95.06,508399999.0
2009-06-23 08:29:00,95.06,95.065,95.015,95.045,495900000.0
2009-06-23 08:30:00,95.045,95.115,95.03,95.115,745400001.0
2009-06-23 08:31:00,95.115,95.16,95.105,95.155,584499997.0
2009-06-23 08:32:00,95.155,95.245,95.135,95.225,442300000.0
2009-06-23 08:33:00,95.225,95.225,95.155,95.185,361700001.0
2009-06-23 08:34:00,95.185,95.215,95.185,95.19,384800000.0
2009-06-23 08:35:00,95.175,95.185,95.165,95.165,382400000.0
2009-06-23 08:36:00,95.165,95.205,95.155,95.185,456610000.0
2009-06-23 08:37:00,95.19,95.27,95.185,95.24,647619999.0
2009-06-23 08:38:00,95.245,95.26,95.195,95.225,660599999.0
2009-06-23 08:39:00,95.23,95.245,95.21,95.24,430999999.0
2009-06-23 08:40:00,95.24,95.24,95.2,95.2,190800000.0
2009-06-23 08:41:00,95.2,95.21,95.16,95.165,418800001.0
2009-06-23 08:42:00,95.165,95.185,95.16,95.17,654599992.0
2009-06-23 08:43:00,95.17,95.18,95.16,95.175,649000000.0
2009-06-23 08:44:00,95.175,95.185,95.135,95.145,844399999.0
2009-06-23 08:45:00,95.145,95.15,95.125,95.13,589600002.0
2009-06-23 08:46:00,95.135,95.14,95.115,95.12,511399999.0
2009-06-23 08:47:00,95.12,95.15,95.11,95.15,896599993.0
2009-06-23 08:48:00,95.15,95.175,95.14,95.175,878200000.0
2009-06-23 08:49:00,95.17,95.205,95.16,95.19,331400001.0
2009-06-23 08:50:00,95.195,95.215,95.19,95.2,442500000.0
2009-06-23 08:51:00,95.2,95.205,95.18,95.185,473600001.0
2009-06-23 08:52:00,95.185,95.185,95.165,95.175,450000000.0
2009-06-23 08:53:00,95.18,95.18,95.16,95.16,412400000.0
2009-06-23 08:54:00,95.16,95.21,95.16,95.205,836800000.0
2009-06-23 08:55:00,95.205,95.245,95.185,95.24,909400000.0
2009-06-23 08:56:00,95.24,95.24,95.2,95.21,834600002.0
2009-06-23 08:57:00,95.205,95.205,95.175,95.2,325400001.0
2009-06-23 08:58:00,95.2,95.23,95.2,95.23,335600000.0
2009-06-23 08:59:00,95.23,95.23,95.2,95.21,357600000.0
2009-06-23 09:00:00,95.21,95.21,95.195,95.195,531800002.0
2009-06-23 09:01:00,95.2,95.24,95.2,95.225,306599999.0
2009-06-23 09:02:00,95.225,95.225,95.21,95.215,426399999.0
2009-06-23 09:03:00,95.215,95.25,95.215,95.25,367799997.0
2009-06-23 09:04:00,95.245,95.36,95.245,95.33,766999999.0
2009-06-23 09:05:00,95.335,95.335,95.295,95.3,1035500000.0
2009-06-23 09:06:00,95.3,95.33,95.3,95.305,627500000.0
2009-06-23 09:07:00,95.305,95.31,95.285,95.285,752600002.0
2009-06-23 09:08:00,95.28,95.285,95.245,95.275,651100006.0
2009-06-23 09:09:00,95.28,95.28,95.27,95.28,281899999.0
2009-06-23 09:10:00,95.28,95.285,95.23,95.26,741399999.0
2009-06-23 09:11:00,95.26,95.265,95.24,95.25,242700000.0
2009-06-23 09:12:00,95.25,95.27,95.25,95.265,113000000.0
2009-06-23 09:13:00,95.27,95.27,95.23,95.265,307000000.0
2009-06-23 09:14:00,95.265,95.29,95.265,95.285,258800000.0
2009-06-23 09:15:00,95.285,95.34,95.28,95.335,211800000.0
2009-06-23 09:16:00,95.34,95.36,95.335,95.335,387600000.0
2009-06-23 09:17:00,95.335,95.34,95.315,95.325,491399999.0
2009-06-23 09:18:00,95.325,95.365,95.315,95.34,426400000.0
2009-06-23 09:19:00,95.34,95.345,95.28,95.29,637200001.0
2009-06-23 09:20:00,95.29,95.31,95.275,95.31,634199998.0
2009-06-23 09:21:00,95.31,95.31,95.295,95.305,301100002.0
2009-06-23 09:22:00,95.305,95.31,95.23,95.23,471199999.0
2009-06-23 09:23:00,95.225,95.265,95.185,95.21,1184000008.0
2009-06-23 09:24:00,95.21,95.225,95.2,95.22,337200001.0
2009-06-23 09:25:00,95.22,95.26,95.22,95.24,560399999.0
2009-06-23 09:26:00,95.24,95.26,95.23,95.255,438800000.0
2009-06-23 09:27:00,95.255,95.3,95.255,95.29,323799999.0
2009-06-23 09:28:00,95.29,95.29,95.27,95.28,244800000.0
2009-06-23 09:29:00,95.28,95.28,95.255,95.28,115800000.0
2009-06-23 09:30:00,95.285,95.31,95.275,95.3,609200001.0
2009-06-23 09:31:00,95.3,95.31,95.285,95.295,475200001.0
2009-06-23 09:32:00,95.295,95.32,95.29,95.315,756000000.0
2009-06-23 09:33:00,95.315,95.32,95.3,95.305,564200001.0
2009-06-23 09:34:00,95.305,95.31,95.295,95.31,596799998.0
2009-06-23 09:35:00,95.31,95.31,95.275,95.28,956800008.0
2009-06-23 09:36:00,95.275,95.31,95.275,95.31,665599999.0
2009-06-23 09:37:00,95.3,95.315,95.29,95.3,539700001.0
2009-06-23 09:38:00,95.3,95.3,95.29,95.295,207600000.0
2009-06-23 09:39:00,95.295,95.3,95.285,95.295,336600001.0
2009-06-23 09:40:00,95.3,95.3,95.245,95.245,320000001.0
2009-06-23 09:41:00,95.245,95.25,95.215,95.22,613600003.0
2009-06-23 09:42:00,95.23,95.235,95.22,95.22,534899999.0
2009-06-23 09:43:00,95.22,95.26,95.22,95.255,401000000.0
2009-06-23 09:44:00,95.255,95.275,95.25,95.26,496600000.0
2009-06-23 09:45:00,95.26,95.29,95.26,95.28,404400000.0
2009-06-23 09:46:00,95.275,95.29,95.27,95.28,387399999.0
2009-06-23 09:47:00,95.275,95.29,95.265,95.275,544600001.0
2009-06-23 09:48:00,95.275,95.28,95.245,95.26,400500001.0
2009-06-23 09:49:00,95.26,95.27,95.225,95.23,513200008.0
2009-06-23 09:50:00,95.23,95.25,95.215,95.24,666000002.0
2009-06-23 09:51:00,95.25,95.26,95.245,95.26,552399999.0
2009-06-23 09:52:00,95.255,95.26,95.235,95.25,208400000.0
2009-06-23 09:53:00,95.25,95.255,95.245,95.25,808599997.0
2009-06-23 09:54:00,95.25,95.26,95.23,95.24,524400000.0
2009-06-23 09:55:00,95.235,95.255,95.23,95.235,613399999.0
2009-06-23 09:56:00,95.235,95.24,95.22,95.23,356999999.0
2009-06-23 09:57:00,95.225,95.24,95.22,95.235,506200001.0
2009-06-23 09:58:00,95.24,95.245,95.225,95.225,674800000.0
2009-06-23 09:59:00,95.225,95.24,95.215,95.24,533600001.0
2009-06-23 10:00:00,95.24,95.24,95.18,95.19,698900001.0
2009-06-23 10:01:00,95.19,95.19,95.165,95.185,633200000.0
2009-06-23 10:02:00,95.185,95.23,95.17,95.225,486600001.0
2009-06-23 10:03:00,95.225,95.225,95.2,95.205,481000002.0
2009-06-23 10:04:00,95.205,95.23,95.2,95.21,324100000.0
2009-06-23 10:05:00,95.21,95.215,95.185,95.205,631199999.0
2009-06-23 10:06:00,95.21,95.21,95.16,95.17,621400001.0
2009-06-23 10:07:00,95.165,95.21,95.155,95.19,650000000.0
2009-06-23 10:08:00,95.195,95.22,95.185,95.2,512700000.0
2009-06-23 10:09:00,95.2,95.205,95.16,95.165,345000001.0
2009-06-23 10:10:00,95.17,95.19,95.165,95.185,281600001.0
2009-06-23 10:11:00,95.185,95.2,95.185,95.19,108200000.0
2009-06-23 10:12:00,95.19,95.2,95.18,95.19,315800000.0
2009-06-23 10:13:00,95.185,95.2,95.18,95.185,301200000.0
2009-06-23 10:14:00,95.185,95.185,95.14,95.14,293900001.0
2009-06-23 10:15:00,95.14,95.145,95.085,95.09,480400001.0
2009-06-23 10:16:00,95.09,95.115,95.085,95.09,655700001.0
2009-06-23 10:17:00,95.09,95.1,95.08,95.09,559999999.0
2009-06-23 10:18:00,95.09,95.09,95.05,95.05,368900000.0
2009-06-23 10:19:00,95.055,95.07,95.035,95.035,553800000.0
2009-06-23 10:20:00,95.035,95.08,95.03,95.075,587299998.0
2009-06-23 10:21:00,95.075,95.09,95.075,95.075,256300002.0
2009-06-23 10:22:00,95.085,95.09,95.07,95.07,199600000.0
2009-06-23 10:23:00,95.07,95.08,95.05,95.055,701200003.0
2009-06-23 10:24:00,95.05,95.05,95.005,95.005,521400000.0
2009-06-23 10:25:00,95.005,95.04,94.985,95.025,557000002.0
2009-06-23 10:26:00,95.025,95.03,95.005,95.02,719600002.0
2009-06-23 10:27:00,95.02,95.025,95.005,95.02,651400001.0
2009-06-23 10:28:00,95.025,95.065,95.02,95.06,783000003.0
2009-06-23 10:29:00,95.06,95.06,95.035,95.035,572399999.0
2009-06-23 10:30:00,95.04,95.1,95.03,95.1,685600003.0
2009-06-23 10:31:00,95.095,95.105,95.08,95.095,480700003.0
2009-06-23 10:32:00,95.095,95.13,95.095,95.13,865300002.0
2009-06-23 10:33:00,95.125,95.135,95.12,95.125,346200001.0
2009-06-23 10:34:00,95.125,95.135,95.095,95.13,635000000.0
2009-06-23 10:35:00,95.13,95.145,95.12,95.145,432100001.0
2009-06-23 10:36:00,95.145,95.15,95.12,95.13,749000000.0
2009-06-23 10:37:00,95.13,95.16,95.13,95.155,199600000.0
2009-06-23 10:38:00,95.155,95.16,95.145,95.15,410000000.0
2009-06-23 10:39:00,95.15,95.15,95.125,95.13,530999998.0
2009-06-23 10:40:00,95.13,95.145,95.13,95.145,356019999.0
2009-06-23 10:41:00,95.14,95.155,95.135,95.155,271500000.0
2009-06-23 10:42:00,95.15,95.15,95.13,95.13,458799999.0
2009-06-23 10:43:00,95.13,95.135,95.11,95.125,469400001.0
2009-06-23 10:44:00,95.125,95.155,95.115,95.155,510399999.0
2009-06-23 10:45:00,95.155,95.16,95.13,95.13,423400000.0
2009-06-23 10:46:00,95.135,95.135,95.11,95.13,785600000.0
2009-06-23 10:47:00,95.13,95.19,95.125,95.185,1139600002.0
2009-06-23 10:48:00,95.185,95.21,95.175,95.175,576400000.0
2009-06-23 10:49:00,95.18,95.18,95.16,95.16,522620001.0
2009-06-23 10:50:00,95.16,95.185,95.16,95.17,753600002.0
2009-06-23 10:51:00,95.17,95.17,95.15,95.165,605800000.0
2009-06-23 10:52:00,95.17,95.185,95.15,95.17,805999998.0
2009-06-23 10:53:00,95.17,95.17,95.16,95.17,260600000.0
2009-06-23 10:54:00,95.165,95.185,95.16,95.175,503000000.0
2009-06-23 10:55:00,95.175,95.19,95.165,95.185,252000000.0
2009-06-23 10:56:00,95.185,95.185,95.18,95.18,69200000.0
2009-06-23 10:57:00,95.18,95.18,95.17,95.175,288300001.0
2009-06-23 10:58:00,95.175,95.22,95.175,95.205,608400000.0
2009-06-23 10:59:00,95.21,95.25,95.19,95.21,388499999.0
2009-06-23 11:00:00,95.205,95.22,95.2,95.22,530800000.0
2009-06-23 11:01:00,95.22,95.24,95.215,95.24,913400001.0
2009-06-23 11:02:00,95.24,95.32,95.24,95.32,2050799988.0
2009-06-23 11:03:00,95.32,95.335,95.285,95.285,1190199999.0
2009-06-23 11:04:00,95.285,95.345,95.28,95.33,779599999.0
2009-06-23 11:05:00,95.33,95.375,95.305,95.32,834000000.0
2009-06-23 11:06:00,95.32,95.335,95.27,95.275,645300000.0
2009-06-23 11:07:00,95.275,95.3,95.275,95.275,644999999.0
2009-06-23 11:08:00,95.27,95.29,95.235,95.24,756099997.0
2009-06-23 11:09:00,95.235,95.265,95.235,95.265,315999998.0
2009-06-23 11:10:00,95.265,95.285,95.265,95.275,528400001.0
2009-06-23 11:11:00,95.265,95.32,95.255,95.32,336800000.0
2009-06-23 11:12:00,95.32,95.355,95.295,95.335,911499998.0
2009-06-23 11:13:00,95.335,95.345,95.295,95.34,994499997.0
2009-06-23 11:14:00,95.34,95.34,95.27,95.295,958500002.0
2009-06-23 11:15:00,95.295,95.3,95.27,95.275,878999994.0
2009-06-23 11:16:00,95.27,95.31,95.26,95.29,861800002.0
2009-06-23 11:17:00,95.29,95.29,95.26,95.27,897200002.0
2009-06-23 11:18:00,95.27,95.29,95.255,95.28,603200000.0
2009-06-23 11:19:00,95.28,95.29,95.27,95.285,239800000.0
2009-06-23 11:20:00,95.285,95.31,95.285,95.295,402200000.0
2009-06-23 11:21:00,95.295,95.3,95.27,95.29,411600001.0
2009-06-23 11:22:00,95.295,95.31,95.285,95.285,1094110005.0
2009-06-23 11:23:00,95.285,95.315,95.27,95.3,530600000.0
2009-06-23 11:24:00,95.3,95.315,95.285,95.295,636399999.0
2009-06-23 11:25:00,95.295,95.315,95.275,95.285,685600002.0
2009-06-23 11:26:00,95.29,95.315,95.285,95.305,443000001.0
2009-06-23 11:27:00,95.3,95.32,95.3,95.315,362799997.0
2009-06-23 11:28:00,95.32,95.325,95.305,95.32,704399999.0
2009-06-23 11:29:00,95.32,95.325,95.315,95.315,470400001.0
2009-06-23 11:30:00,95.32,95.32,95.295,95.295,686800003.0
2009-06-23 11:31:00,95.3,95.325,95.295,95.31,828200009.0
2009-06-23 11:32:00,95.31,95.31,95.29,95.305,659799999.0
2009-06-23 11:33:00,95.305,95.305,95.29,95.29,690200002.0
2009-06-23 11:34:00,95.285,95.3,95.285,95.29,300799997.0
2009-06-23 11:35:00,95.29,95.315,95.285,95.31,323399999.0
2009-06-23 11:36:00,95.31,95.31,95.305,95.31,25600000.0
2009-06-23 11:37:00,95.31,95.31,95.275,95.29,752999995.0
2009-06-23 11:38:00,95.29,95.29,95.28,95.28,157600001.0
2009-06-23 11:39:00,95.28,95.315,95.27,95.285,644200001.0
2009-06-23 11:40:00,95.285,95.31,95.285,95.31,483200004.0
2009-06-23 11:41:00,95.31,95.31,95.295,95.295,224200002.0
2009-06-23 11:42:00,95.295,95.31,95.295,95.305,639400001.0
2009-06-23 11:43:00,95.305,95.305,95.275,95.275,526199999.0
2009-06-23 11:44:00,95.275,95.29,95.275,95.275,653600002.0
2009-06-23 11:45:00,95.275,95.285,95.275,95.285,676199996.0
2009-06-23 11:46:00,95.285,95.285,95.265,95.265,607999999.0
2009-06-23 11:47:00,95.27,95.285,95.265,95.28,101000000.0
2009-06-23 11:48:00,95.28,95.28,95.27,95.27,311600000.0
2009-06-23 11:49:00,95.27,95.28,95.27,95.28,191200000.0
2009-06-23 11:50:00,95.28,95.29,95.28,95.285,443200005.0
2009-06-23 11:51:00,95.285,95.285,95.27,95.27,825000000.0
2009-06-23 11:52:00,95.27,95.29,95.27,95.28,792200000.0
2009-06-23 11:53:00,95.28,95.3,95.275,95.285,443399997.0
2009-06-23 11:54:00,95.285,95.29,95.285,95.285,328000001.0
2009-06-23 11:55:00,95.285,95.29,95.275,95.275,457999999.0
2009-06-23 11:56:00,95.275,95.28,95.275,95.275,240399999.0
2009-06-23 11:57:00,95.26,95.26,95.25,95.25,141200000.0
2009-06-23 11:58:00,95.245,95.255,95.245,95.245,344400005.0
2009-06-23 11:59:00,95.245,95.27,95.245,95.26,472600004.0
2009-06-23 12:00:00,95.27,95.27,95.26,95.27,314599997.0
2009-06-23 12:01:00,95.27,95.285,95.265,95.28,223200001.0
2009-06-23 12:02:00,95.27,95.285,95.265,95.28,320000000.0
2009-06-23 12:03:00,95.28,95.28,95.265,95.27,131600000.0
2009-06-23 12:04:00,95.27,95.28,95.27,95.275,96400000.0
2009-06-23 12:05:00,95.275,95.29,95.275,95.29,84000000.0
2009-06-23 12:06:00,95.3,95.32,95.285,95.305,735000003.0
2009-06-23 12:07:00,95.32,95.35,95.315,95.335,609000001.0
2009-06-23 12:08:00,95.335,95.35,95.32,95.35,624900001.0
2009-06-23 12:09:00,95.345,95.355,95.335,95.34,625000006.0
2009-06-23 12:10:00,95.34,95.36,95.34,95.35,342400000.0
2009-06-23 12:11:00,95.35,95.37,95.34,95.355,789700001.0
2009-06-23 12:12:00,95.355,95.44,95.355,95.43,1051300000.0
2009-06-23 12:13:00,95.43,95.46,95.42,95.425,1289700002.0
2009-06-23 12:14:00,95.425,95.43,95.4,95.405,1127399999.0
2009-06-23 12:15:00,95.405,95.455,95.405,95.43,896599997.0
2009-06-23 12:16:00,95.43,95.455,95.425,95.45,540800000.0
2009-06-23 12:17:00,95.46,95.47,95.44,95.46,643999999.0
2009-06-23 12:18:00,95.46,95.475,95.455,95.46,776700002.0
2009-06-23 12:19:00,95.46,95.47,95.455,95.46,814999998.0
2009-06-23 12:20:00,95.455,95.46,95.415,95.42,1284400002.0
2009-06-23 12:21:00,95.42,95.45,95.395,95.435,723000002.0
2009-06-23 12:22:00,95.43,95.45,95.41,95.42,491999999.0
2009-06-23 12:23:00,95.42,95.425,95.395,95.415,423799999.0
2009-06-23 12:24:00,95.415,95.425,95.405,95.405,188199999.0
2009-06-23 12:25:00,95.405,95.41,95.37,95.37,192600000.0
2009-06-23 12:26:00,95.37,95.375,95.35,95.365,222700000.0
2009-06-23 12:27:00,95.365,95.405,95.36,95.39,405599999.0
2009-06-23 12:28:00,95.385,95.425,95.385,95.425,684799998.0
2009-06-23 12:29:00,95.425,95.44,95.395,95.405,285599999.0
2009-06-23 12:30:00,95.405,95.41,95.39,95.405,216600000.0
2009-06-23 12:31:00,95.405,95.405,95.375,95.385,271599997.0
2009-06-23 12:32:00,95.38,95.385,95.37,95.385,134100000.0
2009-06-23 12:33:00,95.375,95.405,95.375,95.405,257199997.0
2009-06-23 12:34:00,95.41,95.42,95.405,95.41,399400000.0
2009-06-23 12:35:00,95.41,95.425,95.385,95.415,980199986.0
2009-06-23 12:36:00,95.42,95.46,95.41,95.45,971799994.0
2009-06-23 12:37:00,95.45,95.485,95.43,95.475,611200001.0
2009-06-23 12:38:00,95.475,95.535,95.465,95.505,907919997.0
2009-06-23 12:39:00,95.505,95.52,95.485,95.515,589999998.0
2009-06-23 12:40:00,95.515,95.515,95.47,95.48,708000000.0
2009-06-23 12:41:00,95.48,95.545,95.48,95.495,763199999.0
2009-06-23 12:42:00,95.495,95.5,95.485,95.495,548199997.0
2009-06-23 12:43:00,95.495,95.545,95.495,95.525,991000003.0
2009-06-23 12:44:00,95.525,95.555,95.52,95.53,879399999.0
2009-06-23 12:45:00,95.525,95.59,95.525,95.575,923200002.0
2009-06-23 12:46:00,95.575,95.585,95.55,95.555,525999999.0
2009-06-23 12:47:00,95.555,95.585,95.555,95.57,968299994.0
2009-06-23 12:48:00,95.57,95.64,95.56,95.63,1045999994.0
2009-06-23 12:49:00,95.63,95.63,95.585,95.62,712800002.0
2009-06-23 12:50:00,95.615,95.63,95.585,95.585,643600002.0
2009-06-23 12:51:00,95.585,95.59,95.565,95.575,772400000.0
2009-06-23 12:52:00,95.575,95.585,95.56,95.585,535200001.0
2009-06-23 12:53:00,95.585,95.585,95.55,95.55,850500002.0
2009-06-23 12:54:00,95.55,95.555,95.545,95.55,542200000.0
2009-06-23 12:55:00,95.55,95.55,95.53,95.535,773800008.0
2009-06-23 12:56:00,95.54,95.57,95.535,95.55,566800001.0
2009-06-23 12:57:00,95.55,95.58,95.55,95.575,501900002.0
2009-06-23 12:58:00,95.575,95.59,95.565,95.585,658499998.0
2009-06-23 12:59:00,95.585,95.585,95.54,95.56,691500005.0
2009-06-23 13:00:00,95.56,95.57,95.55,95.55,758000003.0
2009-06-23 13:01:00,95.55,95.57,95.54,95.55,742900003.0
2009-06-23 13:02:00,95.555,95.555,95.545,95.55,139100000.0
2009-06-23 13:03:00,95.55,95.555,95.525,95.535,632700001.0
2009-06-23 13:04:00,95.535,95.535,95.51,95.51,691800000.0
2009-06-23 13:05:00,95.51,95.52,95.49,95.495,516600000.0
2009-06-23 13:06:00,95.495,95.51,95.49,95.5,262800000.0
2009-06-23 13:07:00,95.495,95.51,95.495,95.505,455000002.0
2009-06-23 13:08:00,95.505,95.505,95.49,95.495,489400001.0
2009-06-23 13:09:00,95.495,95.515,95.485,95.485,643200003.0
2009-06-23 13:10:00,95.485,95.5,95.48,95.49,504400002.0
2009-06-23 13:11:00,95.49,95.49,95.445,95.455,539200001.0
2009-06-23 13:12:00,95.455,95.46,95.435,95.445,486800003.0
2009-06-23 13:13:00,95.445,95.445,95.415,95.44,681800003.0
2009-06-23 13:14:00,95.435,95.445,95.42,95.42,549800001.0
2009-06-23 13:15:00,95.42,95.435,95.42,95.435,778799998.0
2009-06-23 13:16:00,95.44,95.48,95.435,95.48,838599998.0
2009-06-23 13:17:00,95.48,95.48,95.45,95.47,374600000.0
2009-06-23 13:18:00,95.475,95.48,95.47,95.48,186800000.0
2009-06-23 13:19:00,95.48,95.485,95.47,95.48,367800000.0
2009-06-23 13:20:00,95.48,95.53,95.48,95.525,453799998.0
2009-06-23 13:21:00,95.525,95.56,95.52,95.555,585000002.0
2009-06-23 13:22:00,95.555,95.58,95.55,95.56,732399999.0
2009-06-23 13:23:00,95.565,95.57,95.55,95.56,753200014.0
2009-06-23 13:24:00,95.555,95.575,95.55,95.575,803000002.0
2009-06-23 13:25:00,95.57,95.57,95.505,95.51,495000000.0
2009-06-23 13:26:00,95.51,95.54,95.51,95.535,682400002.0
2009-06-23 13:27:00,95.535,95.56,95.53,95.555,819600011.0
2009-06-23 13:28:00,95.555,95.56,95.535,95.56,602800005.0
2009-06-23 13:29:00,95.56,95.595,95.555,95.555,489200000.0
2009-06-23 13:30:00,95.55,95.565,95.53,95.565,447800001.0
2009-06-23 13:31:00,95.565,95.58,95.565,95.57,506800003.0
2009-06-23 13:32:00,95.57,95.57,95.535,95.54,843000009.0
2009-06-23 13:33:00,95.55,95.55,95.535,95.535,461400003.0
2009-06-23 13:34:00,95.55,95.55,95.495,95.515,934000006.0
2009-06-23 13:35:00,95.51,95.51,95.47,95.485,737400000.0
2009-06-23 13:36:00,95.485,95.515,95.475,95.515,668500004.0
2009-06-23 13:37:00,95.515,95.515,95.475,95.485,967000000.0
2009-06-23 13:38:00,95.485,95.485,95.455,95.46,894599997.0
2009-06-23 13:39:00,95.46,95.5,95.46,95.48,986599998.0
2009-06-23 13:40:00,95.48,95.49,95.48,95.485,314400000.0
2009-06-23 13:41:00,95.485,95.49,95.47,95.475,266399999.0
2009-06-23 13:42:00,95.475,95.475,95.465,95.465,87400000.0
2009-06-23 13:43:00,95.465,95.485,95.455,95.475,383900002.0
2009-06-23 13:44:00,95.475,95.48,95.465,95.465,574200003.0
2009-06-23 13:45:00,95.465,95.465,95.435,95.44,436400005.0
2009-06-23 13:46:00,95.44,95.44,95.415,95.43,235200002.0
2009-06-23 13:47:00,95.425,95.445,95.42,95.445,394000003.0
2009-06-23 13:48:00,95.445,95.46,95.435,95.445,373000003.0
2009-06-23 13:49:00,95.445,95.45,95.435,95.435,335000000.0
2009-06-23 13:50:00,95.44,95.465,95.435,95.46,392100003.0
2009-06-23 13:51:00,95.455,95.455,95.435,95.445,345000002.0
2009-06-23 13:52:00,95.435,95.475,95.435,95.475,589800002.0
2009-06-23 13:53:00,95.46,95.46,95.45,95.455,316600001.0
2009-06-23 13:54:00,95.47,95.5,95.46,95.49,396100001.0
2009-06-23 13:55:00,95.495,95.495,95.49,95.49,23800000.0
2009-06-23 13:56:00,95.505,95.565,95.505,95.51,387300001.0
2009-06-23 13:57:00,95.51,95.51,95.51,95.51,315000000.0
2009-06-23 13:58:00,95.51,95.52,95.495,95.52,416700001.0
2009-06-23 13:59:00,95.52,95.525,95.515,95.525,270200001.0
2009-06-23 14:00:00,95.525,95.54,95.52,95.535,428000000.0
2009-06-23 14:01:00,95.535,95.565,95.52,95.52,422800000.0
2009-06-23 14:02:00,95.52,95.52,95.51,95.52,210200000.0
2009-06-23 14:03:00,95.515,95.52,95.51,95.51,100400000.0
2009-06-23 14:04:00,95.51,95.515,95.51,95.515,10200000.0
2009-06-23 14:05:00,95.515,95.52,95.495,95.495,553000000.0
2009-06-23 14:06:00,95.495,95.5,95.49,95.495,296500000.0
2009-06-23 14:07:00,95.5,95.5,95.495,95.495,587199996.0
2009-06-23 14:08:00,95.495,95.505,95.49,95.49,193000000.0
2009-06-23 14:09:00,95.495,95.515,95.495,95.505,198400001.0
2009-06-23 14:10:00,95.505,95.525,95.505,95.51,116200000.0
2009-06-23 14:11:00,95.51,95.51,95.5,95.5,281800000.0
2009-06-23 14:12:00,95.5,95.5,95.49,95.49,84800000.0
2009-06-23 14:13:00,95.49,95.495,95.485,95.485,60600000.0
2009-06-23 14:14:00,95.485,95.505,95.48,95.505,185600000.0
2009-06-23 14:15:00,95.5,95.54,95.5,95.52,542800002.0
2009-06-23 14:16:00,95.525,95.555,95.505,95.525,605400000.0
2009-06-23 14:17:00,95.525,95.53,95.515,95.53,316600001.0
2009-06-23 14:18:00,95.53,95.55,95.53,95.54,590999998.0
2009-06-23 14:19:00,95.54,95.545,95.52,95.53,816200002.0
2009-06-23 14:20:00,95.53,95.56,95.52,95.56,797599995.0
2009-06-23 14:21:00,95.555,95.6,95.55,95.575,792900000.0
2009-06-23 14:22:00,95.575,95.6,95.555,95.575,1072199990.0
2009-06-23 14:23:00,95.58,95.6,95.57,95.585,744600000.0
2009-06-23 14:24:00,95.585,95.625,95.585,95.62,526000005.0
2009-06-23 14:25:00,95.63,95.63,95.615,95.625,248400000.0
2009-06-23 14:26:00,95.62,95.635,95.61,95.625,492000000.0
2009-06-23 14:27:00,95.625,95.63,95.59,95.605,441400000.0
2009-06-23 14:28:00,95.605,95.61,95.595,95.6,453000007.0
2009-06-23 14:29:00,95.605,95.655,95.605,95.65,551300000.0
2009-06-23 14:30:00,95.65,95.65,95.615,95.65,369200001.0
2009-06-23 14:31:00,95.65,95.765,95.645,95.73,1004200000.0
2009-06-23 14:32:00,95.725,95.77,95.72,95.745,733900000.0
2009-06-23 14:33:00,95.745,95.755,95.74,95.74,780800004.0
2009-06-23 14:34:00,95.735,95.76,95.715,95.755,622000000.0
2009-06-23 14:35:00,95.755,95.76,95.71,95.73,1078800003.0
2009-06-23 14:36:00,95.735,95.76,95.72,95.725,870799994.0
2009-06-23 14:37:00,95.72,95.83,95.72,95.82,1590300004.0
2009-06-23 14:38:00,95.83,95.835,95.785,95.825,1040199995.0
2009-06-23 14:39:00,95.825,95.87,95.82,95.83,855500003.0
2009-06-23 14:40:00,95.83,95.835,95.81,95.83,630499999.0
2009-06-23 14:41:00,95.83,95.835,95.815,95.82,793400000.0
2009-06-23 14:42:00,95.82,95.83,95.815,95.83,933100002.0
2009-06-23 14:43:00,95.835,95.84,95.795,95.825,1061000003.0
2009-06-23 14:44:00,95.815,95.825,95.8,95.81,764200002.0
2009-06-23 14:45:00,95.805,95.85,95.805,95.83,918800001.0
2009-06-23 14:46:00,95.835,95.86,95.825,95.85,1282200003.0
2009-06-23 14:47:00,95.84,95.875,95.83,95.865,893400004.0
2009-06-23 14:48:00,95.865,95.885,95.84,95.845,702699999.0
2009-06-23 14:49:00,95.85,95.89,95.845,95.88,1097100002.0
2009-06-23 14:50:00,95.88,95.88,95.84,95.845,867100001.0
2009-06-23 14:51:00,95.845,95.845,95.8,95.82,961600001.0
2009-06-23 14:52:00,95.815,95.835,95.805,95.815,742100003.0
2009-06-23 14:53:00,95.815,95.825,95.795,95.805,936100003.0
2009-06-23 14:54:00,95.8,95.85,95.8,95.84,717000002.0
2009-06-23 14:55:00,95.845,95.85,95.825,95.84,700200001.0
2009-06-23 14:56:00,95.84,95.84,95.785,95.79,885300001.0
2009-06-23 14:57:00,95.785,95.83,95.785,95.82,826800007.0
2009-06-23 14:58:00,95.82,95.835,95.82,95.83,703200000.0
2009-06-23 14:59:00,95.825,95.835,95.8,95.805,350600003.0
2009-06-23 15:00:00,95.805,95.81,95.755,95.765,898799999.0
2009-06-23 15:01:00,95.765,95.79,95.76,95.78,624300001.0
2009-06-23 15:02:00,95.79,95.82,95.775,95.815,692200005.0
2009-06-23 15:03:00,95.82,95.82,95.79,95.79,821599997.0
2009-06-23 15:04:00,95.795,95.83,95.795,95.83,780399997.0
2009-06-23 15:05:00,95.83,95.845,95.82,95.82,778000003.0
2009-06-23 15:06:00,95.82,95.825,95.8,95.805,1048399989.0
2009-06-23 15:07:00,95.805,95.815,95.78,95.815,885400002.0
2009-06-23 15:08:00,95.81,95.82,95.79,95.79,624200001.0
2009-06-23 15:09:00,95.79,95.8,95.77,95.785,479000000.0
2009-06-23 15:10:00,95.785,95.795,95.735,95.735,523800000.0
2009-06-23 15:11:00,95.74,95.81,95.74,95.785,625800001.0
2009-06-23 15:12:00,95.785,95.805,95.76,95.76,660700000.0
2009-06-23 15:13:00,95.76,95.775,95.74,95.74,642599999.0
2009-06-23 15:14:00,95.745,95.755,95.74,95.74,414999999.0
2009-06-23 15:15:00,95.74,95.74,95.715,95.715,653600001.0
2009-06-23 15:16:00,95.715,95.715,95.675,95.685,830200006.0
2009-06-23 15:17:00,95.685,95.69,95.67,95.67,872399998.0
2009-06-23 15:18:00,95.67,95.68,95.625,95.64,789300001.0
2009-06-23 15:19:00,95.645,95.67,95.63,95.63,824900001.0
2009-06-23 15:20:00,95.63,95.66,95.625,95.65,523200001.0
2009-06-23 15:21:00,95.65,95.7,95.65,95.695,364800001.0
2009-06-23 15:22:00,95.695,95.72,95.68,95.68,156500000.0
2009-06-23 15:23:00,95.68,95.685,95.655,95.655,479400000.0
2009-06-23 15:24:00,95.655,95.655,95.59,95.61,493399999.0
2009-06-23 15:25:00,95.61,95.68,95.61,95.67,770400006.0
2009-06-23 15:26:00,95.67,95.68,95.655,95.66,463800001.0
2009-06-23 15:27:00,95.665,95.67,95.65,95.66,745600005.0
2009-06-23 15:28:00,95.655,95.67,95.655,95.67,424599998.0
2009-06-23 15:29:00,95.67,95.69,95.665,95.67,525900001.0
2009-06-23 15:30:00,95.66,95.7,95.65,95.65,689400002.0
2009-06-23 15:31:00,95.65,95.65,95.63,95.645,541600008.0
2009-06-23 15:32:00,95.645,95.65,95.625,95.63,505900000.0
2009-06-23 15:33:00,95.64,95.65,95.62,95.65,675000000.0
2009-06-23 15:34:00,95.65,95.675,95.645,95.675,582799999.0
2009-06-23 15:35:00,95.67,95.74,95.665,95.725,571800000.0
2009-06-23 15:36:00,95.72,95.77,95.71,95.755,649999996.0
2009-06-23 15:37:00,95.755,95.76,95.7,95.715,449099999.0
2009-06-23 15:38:00,95.71,95.75,95.705,95.745,619199999.0
2009-06-23 15:39:00,95.745,95.76,95.74,95.74,388999999.0
2009-06-23 15:40:00,95.74,95.755,95.715,95.715,801700001.0
2009-06-23 15:41:00,95.72,95.735,95.7,95.7,966800003.0
2009-06-23 15:42:00,95.7,95.7,95.66,95.68,489000001.0
2009-06-23 15:43:00,95.675,95.69,95.67,95.69,566400007.0
2009-06-23 15:44:00,95.69,95.69,95.66,95.67,778800004.0
2009-06-23 15:45:00,95.67,95.69,95.655,95.69,369200005.0
2009-06-23 15:46:00,95.69,95.69,95.67,95.67,592200001.0
2009-06-23 15:47:00,95.68,95.705,95.68,95.705,526400004.0
2009-06-23 15:48:00,95.7,95.71,95.69,95.7,538600003.0
2009-06-23 15:49:00,95.705,95.71,95.7,95.71,407800003.0
2009-06-23 15:50:00,95.715,95.73,95.7,95.7,227600001.0
2009-06-23 15:51:00,95.7,95.715,95.69,95.695,707500006.0
2009-06-23 15:52:00,95.705,95.71,95.69,95.69,693800002.0
2009-06-23 15:53:00,95.695,95.705,95.69,95.705,504199999.0
2009-06-23 15:54:00,95.7,95.705,95.68,95.685,462000002.0
2009-06-23 15:55:00,95.68,95.7,95.68,95.69,453900003.0
2009-06-23 15:56:00,95.69,95.71,95.69,95.7,500600001.0
2009-06-23 15:57:00,95.705,95.705,95.69,95.69,545199998.0
2009-06-23 15:58:00,95.69,95.715,95.67,95.7,607399999.0
2009-06-23 15:59:00,95.7,95.72,95.67,95.71,340600000.0
2009-06-23 16:00:00,95.71,95.71,95.585,95.63,686599999.0
2009-06-23 16:01:00,95.63,95.64,95.605,95.61,724700001.0
2009-06-23 16:02:00,95.615,95.615,95.485,95.485,562900000.0
2009-06-23 16:03:00,95.485,95.575,95.485,95.575,702100000.0
2009-06-23 16:04:00,95.575,95.62,95.57,95.6,666700000.0
2009-06-23 16:05:00,95.605,95.61,95.565,95.565,1127799996.0
2009-06-23 16:06:00,95.565,95.6,95.56,95.6,856000001.0
2009-06-23 16:07:00,95.595,95.6,95.56,95.575,715599991.0
2009-06-23 16:08:00,95.58,95.585,95.545,95.575,570600000.0
2009-06-23 16:09:00,95.575,95.575,95.56,95.56,184200000.0
2009-06-23 16:10:00,95.56,95.565,95.515,95.52,255000000.0
2009-06-23 16:11:00,95.52,95.535,95.51,95.515,426399999.0
2009-06-23 16:12:00,95.52,95.53,95.49,95.495,579900001.0
2009-06-23 16:13:00,95.51,95.515,95.495,95.505,462500001.0
2009-06-23 16:14:00,95.5,95.505,95.48,95.49,597700000.0
2009-06-23 16:15:00,95.49,95.49,95.46,95.46,449299998.0
2009-06-23 16:16:00,95.465,95.48,95.46,95.46,541600001.0
2009-06-23 16:17:00,95.47,95.49,95.465,95.48,991199998.0
2009-06-23 16:18:00,95.48,95.51,95.47,95.48,701000002.0
2009-06-23 16:19:00,95.48,95.495,95.47,95.49,217400000.0
2009-06-23 16:20:00,95.49,95.51,95.48,95.5,919200000.0
2009-06-23 16:21:00,95.5,95.52,95.49,95.5,494800001.0
2009-06-23 16:22:00,95.5,95.525,95.5,95.52,846200000.0
2009-06-23 16:23:00,95.525,95.53,95.5,95.53,487400000.0
2009-06-23 16:24:00,95.53,95.53,95.52,95.53,195099998.0
2009-06-23 16:25:00,95.525,95.54,95.52,95.53,331000000.0
2009-06-23 16:26:00,95.535,95.54,95.51,95.52,1162400007.0
2009-06-23 16:27:00,95.525,95.53,95.52,95.52,687400001.0
2009-06-23 16:28:00,95.52,95.525,95.52,95.52,495000003.0
2009-06-23 16:29:00,95.52,95.525,95.48,95.48,440200000.0
2009-06-23 16:30:00,95.48,95.5,95.47,95.475,540000005.0
2009-06-23 16:31:00,95.48,95.485,95.465,95.47,381000001.0
2009-06-23 16:32:00,95.475,95.49,95.47,95.485,494800001.0
2009-06-23 16:33:00,95.49,95.49,95.47,95.48,250200000.0
2009-06-23 16:34:00,95.485,95.565,95.485,95.56,494200000.0
2009-06-23 16:35:00,95.56,95.585,95.525,95.525,209999999.0
2009-06-23 16:36:00,95.53,95.53,95.505,95.515,308200000.0
2009-06-23 16:37:00,95.515,95.53,95.495,95.495,473400001.0
2009-06-23 16:38:00,95.5,95.51,95.495,95.51,188800000.0
2009-06-23 16:39:00,95.505,95.505,95.495,95.495,165999999.0
2009-06-23 16:40:00,95.5,95.52,95.49,95.495,345200001.0
2009-06-23 16:41:00,95.5,95.5,95.48,95.495,421599999.0
2009-06-23 16:42:00,95.495,95.515,95.48,95.49,545799999.0
2009-06-23 16:43:00,95.49,95.49,95.48,95.485,211399999.0
2009-06-23 16:44:00,95.49,95.49,95.43,95.435,467599997.0
2009-06-23 16:45:00,95.435,95.44,95.405,95.42,621300000.0
2009-06-23 16:46:00,95.415,95.42,95.305,95.31,709699999.0
2009-06-23 16:47:00,95.315,95.355,95.31,95.345,472399995.0
2009-06-23 16:48:00,95.345,95.355,95.335,95.355,282200000.0
2009-06-23 16:49:00,95.355,95.365,95.34,95.355,321000000.0
2009-06-23 16:50:00,95.36,95.375,95.355,95.37,252000000.0
2009-06-23 16:51:00,95.37,95.37,95.33,95.34,400300000.0
2009-06-23 16:52:00,95.335,95.37,95.33,95.365,341100003.0
2009-06-23 16:53:00,95.36,95.37,95.34,95.34,508800001.0
2009-06-23 16:54:00,95.345,95.36,95.34,95.35,423999999.0
2009-06-23 16:55:00,95.35,95.38,95.33,95.345,1345500003.0
2009-06-23 16:56:00,95.345,95.425,95.34,95.42,717799999.0
2009-06-23 16:57:00,95.415,95.42,95.38,95.39,695400001.0
2009-06-23 16:58:00,95.385,95.4,95.36,95.39,340200000.0
2009-06-23 16:59:00,95.395,95.4,95.25,95.28,592000001.0
2009-06-23 17:00:00,95.29,95.29,95.25,95.28,455700002.0
2009-06-23 17:01:00,95.29,95.295,95.255,95.26,512300000.0
2009-06-23 17:02:00,95.27,95.275,95.21,95.22,309300000.0
2009-06-23 17:03:00,95.22,95.23,95.19,95.2,873600002.0
2009-06-23 17:04:00,95.195,95.215,95.19,95.21,323400001.0
2009-06-23 17:05:00,95.22,95.23,95.2,95.2,467199998.0
2009-06-23 17:06:00,95.2,95.21,95.185,95.2,687400000.0
2009-06-23 17:07:00,95.195,95.205,95.17,95.17,550599999.0
2009-06-23 17:08:00,95.17,95.18,95.16,95.16,903000000.0
2009-06-23 17:09:00,95.16,95.165,95.12,95.13,779399998.0
2009-06-23 17:10:00,95.13,95.15,95.13,95.13,602900003.0
2009-06-23 17:11:00,95.13,95.145,95.1,95.115,821500001.0
2009-06-23 17:12:00,95.12,95.125,95.07,95.07,336400001.0
2009-06-23 17:13:00,95.07,95.1,95.07,95.08,316600000.0
2009-06-23 17:14:00,95.08,95.08,95.035,95.05,742800002.0
2009-06-23 17:15:00,95.05,95.075,95.04,95.07,578400001.0
2009-06-23 17:16:00,95.08,95.11,95.065,95.11,576400001.0
2009-06-23 17:17:00,95.11,95.14,95.11,95.135,575200001.0
2009-06-23 17:18:00,95.13,95.165,95.13,95.165,554399999.0
2009-06-23 17:19:00,95.165,95.21,95.155,95.205,313200000.0
2009-06-23 17:20:00,95.205,95.21,95.175,95.205,612899995.0
2009-06-23 17:21:00,95.2,95.2,95.18,95.18,250300000.0
2009-06-23 17:22:00,95.185,95.19,95.175,95.185,362500000.0
2009-06-23 17:23:00,95.185,95.19,95.175,95.185,205399999.0
2009-06-23 17:24:00,95.185,95.24,95.185,95.235,800199997.0
2009-06-23 17:25:00,95.235,95.235,95.195,95.22,331299998.0
2009-06-23 17:26:00,95.22,95.24,95.22,95.225,328600001.0
2009-06-23 17:27:00,95.225,95.24,95.22,95.225,332399999.0
2009-06-23 17:28:00,95.225,95.23,95.22,95.22,128400000.0
2009-06-23 17:29:00,95.215,95.215,95.19,95.195,537400001.0
2009-06-23 17:30:00,95.195,95.24,95.195,95.22,594099998.0
2009-06-23 17:31:00,95.215,95.23,95.215,95.23,225200000.0
2009-06-23 17:32:00,95.23,95.245,95.225,95.245,74600000.0
2009-06-23 17:33:00,95.24,95.275,95.24,95.265,239600000.0
2009-06-23 17:34:00,95.265,95.28,95.25,95.275,385499999.0
2009-06-23 17:35:00,95.275,95.3,95.275,95.29,592999998.0
2009-06-23 17:36:00,95.3,95.35,95.295,95.35,370799998.0
2009-06-23 17:37:00,95.35,95.38,95.35,95.35,509800000.0
2009-06-23 17:38:00,95.35,95.36,95.34,95.34,578599999.0
2009-06-23 17:39:00,95.34,95.345,95.32,95.32,776200002.0
2009-06-23 17:40:00,95.32,95.335,95.32,95.325,478299999.0
2009-06-23 17:41:00,95.32,95.33,95.295,95.305,679000002.0
2009-06-23 17:42:00,95.305,95.305,95.28,95.28,398800001.0
2009-06-23 17:43:00,95.28,95.335,95.28,95.33,858999995.0
2009-06-23 17:44:00,95.33,95.35,95.31,95.325,910000001.0
2009-06-23 17:45:00,95.32,95.32,95.31,95.31,77699999.0
2009-06-23 17:46:00,95.31,95.32,95.31,95.31,107300000.0
2009-06-23 17:47:00,95.31,95.32,95.31,95.31,376299999.0
2009-06-23 17:48:00,95.31,95.315,95.31,95.31,68200000.0
2009-06-23 17:49:00,95.31,95.32,95.31,95.31,118200000.0
2009-06-23 17:50:00,95.315,95.32,95.31,95.32,160000000.0
2009-06-23 17:51:00,95.32,95.335,95.315,95.335,258000001.0
2009-06-23 17:52:00,95.335,95.34,95.33,95.34,303000000.0
2009-06-23 17:53:00,95.335,95.375,95.335,95.35,436599999.0
2009-06-23 17:54:00,95.36,95.36,95.35,95.36,195000001.0
2009-06-23 17:55:00,95.36,95.365,95.35,95.36,458800002.0
2009-06-23 17:56:00,95.36,95.38,95.36,95.36,201000001.0
2009-06-23 17:57:00,95.37,95.37,95.32,95.325,1042799997.0
2009-06-23 17:58:00,95.325,95.34,95.32,95.325,292600001.0
2009-06-23 17:59:00,95.325,95.33,95.31,95.32,211200001.0
2009-06-23 18:00:00,95.32,95.35,95.315,95.35,340400000.0
2009-06-23 18:01:00,95.345,95.345,95.315,95.315,323700000.0
2009-06-23 18:02:00,95.315,95.315,95.27,95.29,532799998.0
2009-06-23 18:03:00,95.29,95.29,95.275,95.285,276500000.0
2009-06-23 18:04:00,95.28,95.29,95.28,95.285,238000000.0
2009-06-23 18:05:00,95.29,95.29,95.27,95.28,346899999.0
2009-06-23 18:06:00,95.28,95.29,95.27,95.285,708600005.0
2009-06-23 18:07:00,95.285,95.29,95.26,95.27,367199999.0
2009-06-23 18:08:00,95.28,95.285,95.26,95.27,451199999.0
2009-06-23 18:09:00,95.27,95.27,95.22,95.23,337000001.0
2009-06-23 18:10:00,95.23,95.23,95.205,95.205,307599999.0
2009-06-23 18:11:00,95.205,95.21,95.135,95.165,385999998.0
2009-06-23 18:12:00,95.165,95.165,95.14,95.145,299700000.0
2009-06-23 18:13:00,95.15,95.155,95.11,95.15,494900002.0
2009-06-23 18:14:00,95.15,95.19,95.15,95.18,246000000.0
2009-06-23 18:15:00,95.18,95.185,95.17,95.17,227200001.0
2009-06-23 18:16:00,95.17,95.17,95.16,95.16,240800001.0
2009-06-23 18:17:00,95.155,95.155,95.13,95.15,386200000.0
2009-06-23 18:18:00,95.15,95.175,95.14,95.17,227800000.0
2009-06-23 18:19:00,95.17,95.185,95.15,95.165,251200000.0
2009-06-23 18:20:00,95.16,95.165,95.16,95.165,31000000.0
2009-06-23 18:21:00,95.16,95.165,95.125,95.125,152600000.0
2009-06-23 18:22:00,95.125,95.135,95.115,95.12,149700000.0
2009-06-23 18:23:00,95.12,95.155,95.115,95.14,242799999.0
2009-06-23 18:24:00,95.14,95.165,95.14,95.16,153800000.0
2009-06-23 18:25:00,95.16,95.165,95.135,95.145,316300000.0
2009-06-23 18:26:00,95.14,95.145,95.13,95.135,132599999.0
2009-06-23 18:27:00,95.13,95.13,95.105,95.11,100800000.0
2009-06-23 18:28:00,95.115,95.13,95.115,95.115,102600000.0
2009-06-23 18:29:00,95.115,95.115,95.1,95.105,102800000.0
2009-06-23 18:30:00,95.105,95.11,95.09,95.105,122700000.0
2009-06-23 18:31:00,95.105,95.115,95.105,95.11,72400000.0
2009-06-23 18:32:00,95.105,95.105,94.9,94.95,955900001.0
2009-06-23 18:33:00,94.95,94.97,94.94,94.95,829200000.0
2009-06-23 18:34:00,94.955,94.98,94.94,94.95,435500000.0
2009-06-23 18:35:00,94.95,94.965,94.885,94.9,410799999.0
2009-06-23 18:36:00,94.9,94.91,94.875,94.89,443200002.0
2009-06-23 18:37:00,94.89,94.93,94.88,94.92,469000000.0
2009-06-23 18:38:00,94.905,94.925,94.885,94.91,682000000.0
2009-06-23 18:39:00,94.91,94.93,94.91,94.92,335600000.0
2009-06-23 18:40:00,94.92,94.94,94.92,94.935,384200000.0
2009-06-23 18:41:00,94.94,94.94,94.885,94.9,509799999.0
2009-06-23 18:42:00,94.9,94.93,94.88,94.93,665100002.0
2009-06-23 18:43:00,94.93,94.955,94.92,94.945,446800000.0
2009-06-23 18:44:00,94.945,94.96,94.925,94.955,174400000.0
2009-06-23 18:45:00,94.95,94.95,94.915,94.925,355000001.0
2009-06-23 18:46:00,94.925,94.95,94.92,94.94,152000000.0
2009-06-23 18:47:00,94.94,94.985,94.94,94.965,206200000.0
2009-06-23 18:48:00,94.965,94.985,94.965,94.965,177800000.0
2009-06-23 18:49:00,94.965,95.02,94.965,94.985,143500000.0
2009-06-23 18:50:00,94.99,95.0,94.97,94.985,126600000.0
2009-06-23 18:51:00,94.985,95.0,94.98,94.985,284799999.0
2009-06-23 18:52:00,94.985,95.0,94.985,94.995,159800000.0
2009-06-23 18:53:00,94.995,94.995,94.95,94.955,190200001.0
2009-06-23 18:54:00,94.955,94.975,94.95,94.975,129600000.0
2009-06-23 18:55:00,94.975,94.975,94.95,94.955,193100000.0
2009-06-23 18:56:00,94.955,94.975,94.95,94.97,146200000.0
2009-06-23 18:57:00,94.965,95.01,94.965,95.0,215799999.0
2009-06-23 18:58:00,95.0,95.005,94.985,95.005,80800001.0
2009-06-23 18:59:00,95.02,95.02,95.005,95.005,68600000.0
2009-06-23 19:00:00,95.0,95.005,94.97,94.975,108800000.0
2009-06-23 19:01:00,94.975,94.975,94.93,94.935,594100003.0
2009-06-23 19:02:00,94.935,94.955,94.935,94.95,540099998.0
2009-06-23 19:03:00,94.955,94.96,94.94,94.95,298200002.0
2009-06-23 19:04:00,94.95,94.975,94.95,94.95,635800000.0
2009-06-23 19:05:00,94.95,94.97,94.95,94.95,478599998.0
2009-06-23 19:06:00,94.96,95.01,94.95,95.0,613400000.0
2009-06-23 19:07:00,95.0,95.01,94.975,94.99,291200000.0
2009-06-23 19:08:00,94.99,95.01,94.99,94.995,69000000.0
2009-06-23 19:09:00,94.995,95.04,94.99,95.04,53600000.0
2009-06-23 19:10:00,95.04,95.04,95.005,95.025,190600000.0
2009-06-23 19:11:00,95.025,95.04,95.025,95.025,250000000.0
2009-06-23 19:12:00,95.025,95.06,95.025,95.055,202799999.0
2009-06-23 19:13:00,95.065,95.11,95.065,95.1,386600000.0
2009-06-23 19:14:00,95.1,95.105,95.08,95.09,202800000.0
2009-06-23 19:15:00,95.09,95.13,95.08,95.13,133600000.0
2009-06-23 19:16:00,95.13,95.16,95.13,95.14,416800000.0
2009-06-23 19:17:00,95.14,95.15,95.13,95.14,441799999.0
2009-06-23 19:18:00,95.14,95.16,95.14,95.155,214199998.0
2009-06-23 19:19:00,95.15,95.17,95.14,95.17,415600000.0
2009-06-23 19:20:00,95.18,95.2,95.18,95.18,369600000.0
2009-06-23 19:21:00,95.18,95.18,95.155,95.165,149600000.0
2009-06-23 19:22:00,95.16,95.19,95.16,95.185,352400001.0
2009-06-23 19:23:00,95.185,95.19,95.155,95.155,210000000.0
2009-06-23 19:24:00,95.155,95.155,95.14,95.145,181800000.0
2009-06-23 19:25:00,95.145,95.15,95.145,95.15,30400000.0
2009-06-23 19:26:00,95.145,95.15,95.12,95.13,269100000.0
2009-06-23 19:27:00,95.13,95.135,95.12,95.135,282199998.0
2009-06-23 19:28:00,95.12,95.135,95.115,95.125,274199999.0
2009-06-23 19:29:00,95.11,95.115,95.1,95.115,265000000.0
2009-06-23 19:30:00,95.11,95.135,95.11,95.125,79800000.0
2009-06-23 19:31:00,95.13,95.14,95.12,95.14,329399997.0
2009-06-23 19:32:00,95.14,95.14,95.14,95.14,228800003.0
2009-06-23 19:33:00,95.14,95.155,95.13,95.15,396800001.0
2009-06-23 19:34:00,95.15,95.16,95.14,95.16,161200001.0
2009-06-23 19:35:00,95.16,95.17,95.16,95.16,64800000.0
2009-06-23 19:36:00,95.16,95.165,95.16,95.16,168800000.0
2009-06-23 19:37:00,95.165,95.175,95.16,95.17,40200000.0
2009-06-23 19:38:00,95.17,95.18,95.17,95.18,18200000.0
2009-06-23 19:39:00,95.185,95.205,95.185,95.195,72600000.0
2009-06-23 19:40:00,95.195,95.2,95.17,95.19,491800001.0
2009-06-23 19:41:00,95.19,95.19,95.17,95.17,225400000.0
2009-06-23 19:42:00,95.17,95.18,95.17,95.175,500999999.0
2009-06-23 19:43:00,95.15,95.165,95.14,95.16,125799999.0
2009-06-23 19:44:00,95.15,95.175,95.15,95.165,286400002.0
2009-06-23 19:45:00,95.16,95.16,95.13,95.13,1186400003.0
2009-06-23 19:46:00,95.13,95.135,95.1,95.11,431600001.0
2009-06-23 19:47:00,95.11,95.11,95.095,95.095,209699999.0
2009-06-23 19:48:00,95.1,95.11,95.075,95.09,433800000.0
2009-06-23 19:49:00,95.095,95.135,95.095,95.13,89800001.0
2009-06-23 19:50:00,95.13,95.13,95.11,95.12,338200000.0
2009-06-23 19:51:00,95.12,95.13,95.12,95.13,95600000.0
2009-06-23 19:52:00,95.13,95.17,95.13,95.17,130200000.0
2009-06-23 19:53:00,95.175,95.19,95.15,95.15,537399999.0
2009-06-23 19:54:00,95.15,95.15,95.12,95.145,488799999.0
2009-06-23 19:55:00,95.135,95.145,95.13,95.14,221399999.0
2009-06-23 19:56:00,95.14,95.155,95.14,95.15,78800000.0
2009-06-23 19:57:00,95.155,95.185,95.15,95.16,492600001.0
2009-06-23 19:58:00,95.16,95.16,95.145,95.15,487200005.0
2009-06-23 19:59:00,95.15,95.15,95.145,95.145,73400000.0
2009-06-23 20:00:00,95.14,95.145,95.105,95.105,300600001.0
2009-06-23 20:01:00,95.11,95.115,95.105,95.105,241600000.0
2009-06-23 20:02:00,95.105,95.11,95.075,95.08,282000002.0
2009-06-23 20:03:00,95.085,95.095,95.07,95.095,272200001.0
2009-06-23 20:04:00,95.095,95.115,95.095,95.115,32400000.0
2009-06-23 20:05:00,95.115,95.115,95.105,95.105,236399998.0
2009-06-23 20:06:00,95.115,95.125,95.105,95.125,89600000.0
2009-06-23 20:07:00,95.125,95.125,95.085,95.09,116000000.0
2009-06-23 20:08:00,95.09,95.115,95.09,95.115,105800000.0
2009-06-23 20:09:00,95.12,95.12,95.1,95.115,102799999.0
2009-06-23 20:10:00,95.115,95.165,95.115,95.16,79200000.0
2009-06-23 20:11:00,95.17,95.195,95.155,95.17,734700002.0
2009-06-23 20:12:00,95.17,95.21,95.17,95.205,226800000.0
2009-06-23 20:13:00,95.205,95.205,95.185,95.195,376600002.0
2009-06-23 20:14:00,95.195,95.2,95.185,95.19,340800003.0
2009-06-23 20:15:00,95.205,95.205,95.19,95.195,126200000.0
2009-06-23 20:16:00,95.195,95.21,95.195,95.2,93800000.0
2009-06-23 20:17:00,95.195,95.195,95.185,95.185,304200000.0
2009-06-23 20:18:00,95.185,95.19,95.17,95.175,174000002.0
2009-06-23 20:19:00,95.175,95.19,95.175,95.185,202400000.0
2009-06-23 20:20:00,95.19,95.19,95.185,95.185,328200000.0
2009-06-23 20:21:00,95.185,95.19,95.18,95.18,60999999.0
2009-06-23 20:22:00,95.185,95.19,95.185,95.185,106200000.0
2009-06-23 20:23:00,95.185,95.185,95.185,95.185,6000000.0
2009-06-23 20:24:00,95.185,95.185,95.18,95.18,25000000.0
2009-06-23 20:25:00,95.19,95.19,95.185,95.185,33600000.0
2009-06-23 20:26:00,95.185,95.195,95.18,95.195,52800000.0
2009-06-23 20:27:00,95.195,95.2,95.185,95.195,169600000.0
2009-06-23 20:28:00,95.21,95.21,95.19,95.195,218699999.0
2009-06-23 20:29:00,95.195,95.195,95.18,95.185,129000002.0
2009-06-23 20:30:00,95.185,95.19,95.18,95.185,66100000.0
2009-06-23 20:31:00,95.185,95.19,95.18,95.185,84000000.0
2009-06-23 20:32:00,95.185,95.185,95.175,95.185,69600000.0
2009-06-23 20:33:00,95.18,95.18,95.18,95.18,17200000.0
2009-06-23 20:34:00,95.18,95.18,95.175,95.18,36400000.0
2009-06-23 20:35:00,95.179,95.179,95.178,95.179,13800000.0
2009-06-23 20:36:00,95.18,95.18,95.17,95.17,13800000.0
2009-06-23 20:37:00,95.18,95.19,95.18,95.185,110000001.0
2009-06-23 20:38:00,95.185,95.185,95.185,95.185,6400000.0
2009-06-23 20:39:00,95.19,95.19,95.155,95.16,220000002.0
2009-06-23 20:40:00,95.155,95.185,95.155,95.185,45200000.0
2009-06-23 20:41:00,95.185,95.2,95.185,95.195,204600001.0
2009-06-23 20:42:00,95.195,95.21,95.195,95.2,392799998.0
2009-06-23 20:43:00,95.2,95.2,95.175,95.175,151400002.0
2009-06-23 20:44:00,95.18,95.185,95.175,95.185,115200000.0
2009-06-23 20:45:00,95.185,95.185,95.175,95.185,451499999.0
2009-06-23 20:46:00,95.18,95.21,95.18,95.205,999800012.0
2009-06-23 20:47:00,95.205,95.245,95.2,95.235,374400000.0
2009-06-23 20:48:00,95.235,95.255,95.23,95.24,194800001.0
2009-06-23 20:49:00,95.24,95.25,95.235,95.24,547399999.0
2009-06-23 20:50:00,95.245,95.25,95.22,95.225,288000000.0
2009-06-23 20:51:00,95.23,95.255,95.225,95.25,530200002.0
2009-06-23 20:52:00,95.25,95.25,95.24,95.24,440300003.0
2009-06-23 20:53:00,95.25,95.255,95.24,95.24,103399999.0
2009-06-23 20:54:00,95.25,95.255,95.25,95.25,219800000.0
2009-06-23 20:55:00,95.25,95.25,95.24,95.24,322199999.0
2009-06-23 20:56:00,95.23,95.25,95.23,95.24,628300001.0
2009-06-23 20:57:00,95.24,95.285,95.24,95.275,796100000.0
2009-06-23 20:58:00,95.275,95.28,95.26,95.275,449499999.0
2009-06-23 20:59:00,95.27,95.27,95.25,95.26,238199999.0
2009-06-23 21:00:00,95.26,95.26,95.25,95.255,127200000.0
2009-06-23 21:01:00,95.255,95.255,95.25,95.25,106000000.0
2009-06-23 21:02:00,95.25,95.25,95.24,95.245,164800000.0
2009-06-23 21:03:00,95.235,95.24,95.23,95.235,68400000.0
2009-06-23 21:04:00,95.235,95.24,95.235,95.235,226600000.0
2009-06-23 21:05:00,95.235,95.24,95.225,95.23,113800000.0
2009-06-23 21:06:00,95.23,95.24,95.22,95.24,273000000.0
2009-06-23 21:07:00,95.24,95.265,95.235,95.265,104400000.0
2009-06-23 21:08:00,95.26,95.26,95.23,95.235,266499998.0
2009-06-23 21:09:00,95.24,95.24,95.23,95.235,146000000.0
2009-06-23 21:10:00,95.23,95.235,95.23,95.235,39000000.0
2009-06-23 21:11:00,95.23,95.24,95.21,95.24,140200000.0
2009-06-23 21:12:00,95.25,95.26,95.25,95.255,33400000.0
2009-06-23 21:13:00,95.265,95.27,95.255,95.26,189600000.0
2009-06-23 21:14:00,95.255,95.265,95.255,95.255,114600000.0
2009-06-23 21:15:00,95.255,95.26,95.255,95.26,18400000.0
2009-06-23 21:16:00,95.26,95.26,95.255,95.255,3200000.0
2009-06-23 21:17:00,95.26,95.26,95.255,95.255,36200000.0
2009-06-23 21:18:00,95.25,95.26,95.24,95.26,179400000.0
2009-06-23 21:19:00,95.26,95.265,95.245,95.265,165000000.0
2009-06-23 21:20:00,95.26,95.27,95.26,95.27,102400000.0
2009-06-23 21:21:00,95.27,95.27,95.25,95.25,101600000.0
2009-06-23 21:22:00,95.255,95.265,95.255,95.265,134600000.0
2009-06-23 21:23:00,95.26,95.27,95.25,95.265,172400001.0
2009-06-23 21:24:00,95.255,95.275,95.255,95.275,270200000.0
2009-06-23 21:25:00,95.27,95.275,95.27,95.27,90200000.0
2009-06-23 21:26:00,95.26,95.26,95.255,95.255,24400000.0
2009-06-23 21:27:00,95.255,95.27,95.255,95.255,169000000.0
2009-06-23 21:28:00,95.255,95.26,95.235,95.26,38400000.0
2009-06-23 21:29:00,95.26,95.26,95.255,95.255,68200000.0
2009-06-23 21:30:00,95.255,95.27,95.255,95.27,83000000.0
2009-06-23 21:31:00,95.27,95.275,95.26,95.26,315400000.0
2009-06-23 21:32:00,95.265,95.265,95.25,95.26,92400000.0
2009-06-23 21:33:00,95.265,95.265,95.22,95.23,176600000.0
2009-06-23 21:34:00,95.225,95.24,95.22,95.235,559800000.0
2009-06-23 21:35:00,95.235,95.25,95.21,95.215,709300000.0
2009-06-23 21:36:00,95.22,95.22,95.21,95.22,507600001.0
2009-06-23 21:37:00,95.215,95.215,95.212,95.212,239000001.0
2009-06-23 21:38:00,95.23,95.23,95.21,95.22,239000001.0
2009-06-23 21:39:00,95.22,95.235,95.22,95.235,294800001.0
2009-06-23 21:40:00,95.22,95.24,95.22,95.24,378399994.0
2009-06-23 21:41:00,95.24,95.25,95.23,95.24,77600000.0
2009-06-23 21:42:00,95.25,95.25,95.235,95.235,55400000.0
2009-06-23 21:43:00,95.235,95.25,95.23,95.24,266399999.0
2009-06-23 21:44:00,95.24,95.24,95.23,95.24,118400000.0
2009-06-23 21:45:00,95.24,95.25,95.225,95.24,240700000.0
2009-06-23 21:46:00,95.245,95.25,95.24,95.245,243400001.0
2009-06-23 21:47:00,95.26,95.26,95.24,95.245,156800000.0
2009-06-23 21:48:00,95.25,95.265,95.24,95.265,292000000.0
2009-06-23 21:49:00,95.265,95.28,95.24,95.25,372000000.0
2009-06-23 21:50:00,95.25,95.25,95.24,95.24,364799998.0
2009-06-23 21:51:00,95.25,95.25,95.23,95.24,97199998.0
2009-06-23 21:52:00,95.23,95.24,95.23,95.24,129400000.0
2009-06-23 21:53:00,95.23,95.24,95.23,95.235,35999999.0
2009-06-23 21:55:00,95.24,95.24,95.23,95.23,32000000.0
2009-06-23 21:56:00,95.23,95.245,95.23,95.24,156400000.0
2009-06-23 21:57:00,95.24,95.25,95.24,95.25,213399998.0
2009-06-23 21:58:00,95.25,95.255,95.25,95.255,11000000.0
2009-06-23 21:59:00,95.26,95.26,95.24,95.25,191000000.0
2009-06-23 22:00:00,95.255,95.26,95.215,95.215,187600000.0
2009-06-23 22:01:00,95.215,95.225,95.21,95.21,151600001.0
2009-06-23 22:02:00,95.21,95.235,95.21,95.23,167800000.0
2009-06-23 22:03:00,95.23,95.24,95.225,95.24,167000000.0
2009-06-23 22:04:00,95.22,95.225,95.205,95.215,215100000.0
2009-06-23 22:05:00,95.215,95.225,95.215,95.225,34600000.0
2009-06-23 22:06:00,95.225,95.235,95.225,95.225,26000000.0
2009-06-23 22:07:00,95.225,95.225,95.225,95.225,8000000.0
2009-06-23 22:08:00,95.225,95.24,95.225,95.24,31000000.0
2009-06-23 22:09:00,95.235,95.235,95.235,95.235,36000000.0
2009-06-23 22:10:00,95.25,95.25,95.235,95.235,14800000.0
2009-06-23 22:11:00,95.235,95.235,95.235,95.235,1600000.0
2009-06-23 22:12:00,95.23,95.235,95.23,95.23,10000000.0
2009-06-23 22:13:00,95.23,95.23,95.215,95.22,57599999.0
2009-06-23 22:14:00,95.22,95.22,95.22,95.22,31800000.0
2009-06-23 22:15:00,95.22,95.22,95.22,95.22,33000000.0
2009-06-23 22:16:00,95.22,95.22,95.21,95.21,72800000.0
2009-06-23 22:17:00,95.21,95.22,95.21,95.22,79400000.0
2009-06-23 22:18:00,95.22,95.22,95.215,95.215,19800000.0
2009-06-23 22:19:00,95.215,95.22,95.215,95.22,46200000.0
2009-06-23 22:20:00,95.22,95.225,95.215,95.215,27800000.0
2009-06-23 22:21:00,95.22,95.225,95.21,95.21,156799998.0
2009-06-23 22:22:00,95.21,95.23,95.21,95.23,200200000.0
2009-06-23 22:23:00,95.22,95.22,95.22,95.22,19600000.0
2009-06-23 22:24:00,95.23,95.23,95.23,95.23,11200000.0
2009-06-23 22:25:00,95.23,95.23,95.22,95.23,24000000.0
2009-06-23 22:26:00,95.225,95.24,95.22,95.24,39200000.0
2009-06-23 22:27:00,95.235,95.24,95.22,95.23,143000000.0
2009-06-23 22:28:00,95.22,95.22,95.22,95.22,5800000.0
2009-06-23 22:29:00,95.22,95.22,95.22,95.22,17000000.0
2009-06-23 22:30:00,95.23,95.235,95.21,95.21,72800000.0
2009-06-23 22:31:00,95.22,95.22,95.2,95.2,76200000.0
2009-06-23 22:32:00,95.195,95.205,95.18,95.18,114300000.0
2009-06-23 22:33:00,95.18,95.195,95.18,95.195,126800000.0
2009-06-23 22:34:00,95.19,95.195,95.19,95.19,63600000.0
2009-06-23 22:35:00,95.195,95.2,95.195,95.2,52800000.0
2009-06-23 22:36:00,95.2,95.2,95.2,95.2,12000000.0
2009-06-23 22:37:00,95.195,95.21,95.195,95.21,37600000.0
2009-06-23 22:38:00,95.21,95.22,95.195,95.21,52400000.0
2009-06-23 22:39:00,95.2,95.21,95.2,95.2,35200000.0
2009-06-23 22:40:00,95.19,95.2,95.185,95.2,174000000.0
2009-06-23 22:41:00,95.2,95.21,95.19,95.21,32000000.0
2009-06-23 22:42:00,95.21,95.21,95.2,95.2,47600000.0
2009-06-23 22:43:00,95.21,95.22,95.2,95.2,52200000.0
2009-06-23 22:44:00,95.21,95.215,95.2,95.21,8800000.0
2009-06-23 22:45:00,95.2,95.21,95.2,95.21,26800000.0
2009-06-23 22:46:00,95.21,95.22,95.205,95.205,79800000.0
2009-06-23 22:47:00,95.205,95.205,95.205,95.205,19200000.0
2009-06-23 22:48:00,95.205,95.22,95.205,95.22,67400000.0
2009-06-23 22:49:00,95.22,95.22,95.22,95.22,15400000.0
2009-06-23 22:50:00,95.22,95.23,95.215,95.22,49500000.0
2009-06-23 22:51:00,95.21,95.215,95.195,95.195,110000000.0
2009-06-23 22:52:00,95.195,95.205,95.195,95.2,38500000.0
2009-06-23 22:53:00,95.195,95.2,95.19,95.2,141900001.0
2009-06-23 22:54:00,95.195,95.201,95.192,95.193,81600000.0
2009-06-23 22:55:00,95.205,95.21,95.2,95.2,81600000.0
2009-06-23 22:56:00,95.2,95.21,95.2,95.21,37600000.0
2009-06-23 22:57:00,95.21,95.215,95.21,95.215,16000000.0
2009-06-23 22:58:00,95.22,95.23,95.215,95.215,67400000.0
2009-06-23 22:59:00,95.215,95.225,95.215,95.215,17400000.0
2009-06-23 23:00:00,95.21,95.215,95.21,95.215,6200000.0
2009-06-23 23:01:00,95.215,95.215,95.205,95.205,13800000.0
2009-06-23 23:02:00,95.205,95.22,95.2,95.205,25600000.0
2009-06-23 23:03:00,95.22,95.235,95.205,95.21,54000000.0
2009-06-23 23:04:00,95.21,95.225,95.205,95.205,70400000.0
2009-06-23 23:05:00,95.205,95.205,95.205,95.205,1600000.0
2009-06-23 23:06:00,95.2,95.2,95.185,95.185,29000000.0
2009-06-23 23:07:00,95.185,95.19,95.185,95.185,6400000.0
2009-06-23 23:08:00,95.2,95.215,95.195,95.195,51600001.0
2009-06-23 23:09:00,95.185,95.185,95.185,95.185,15800000.0
2009-06-23 23:10:00,95.185,95.195,95.155,95.155,128400000.0
2009-06-23 23:11:00,95.155,95.17,95.14,95.165,117400000.0
2009-06-23 23:12:00,95.18,95.18,95.15,95.155,57800000.0
2009-06-23 23:13:00,95.155,95.175,95.155,95.165,50400000.0
2009-06-23 23:14:00,95.175,95.175,95.165,95.165,42400000.0
2009-06-23 23:15:00,95.165,95.215,95.16,95.185,280200000.0
2009-06-23 23:16:00,95.19,95.21,95.19,95.205,116600000.0
2009-06-23 23:17:00,95.205,95.205,95.185,95.2,79300000.0
2009-06-23 23:18:00,95.195,95.205,95.195,95.205,128800000.0
2009-06-23 23:19:00,95.2,95.205,95.2,95.205,16000000.0
2009-06-23 23:20:00,95.205,95.205,95.185,95.185,52200000.0
2009-06-23 23:21:00,95.185,95.185,95.185,95.185,24000000.0
2009-06-23 23:22:00,95.195,95.205,95.18,95.18,196599995.0
2009-06-23 23:23:00,95.175,95.195,95.175,95.195,157200002.0
2009-06-23 23:24:00,95.195,95.205,95.19,95.2,64400000.0
2009-06-23 23:25:00,95.195,95.205,95.175,95.185,61000000.0
2009-06-23 23:26:00,95.182,95.182,95.178,95.182,44400000.0
2009-06-23 23:27:00,95.185,95.185,95.185,95.185,44400000.0
2009-06-23 23:28:00,95.185,95.185,95.175,95.185,171800003.0
2009-06-23 23:29:00,95.181,95.186,95.181,95.186,37600000.0
2009-06-23 23:30:00,95.185,95.19,95.185,95.185,37600000.0
2009-06-23 23:31:00,95.19,95.205,95.185,95.19,175800000.0
2009-06-23 23:32:00,95.19,95.195,95.18,95.18,376400001.0
2009-06-23 23:33:00,95.18,95.19,95.18,95.19,88000000.0
2009-06-23 23:34:00,95.19,95.19,95.185,95.185,80800000.0
2009-06-23 23:35:00,95.19,95.195,95.175,95.185,148200000.0
2009-06-23 23:36:00,95.19,95.195,95.175,95.19,533400001.0
2009-06-23 23:37:00,95.19,95.19,95.185,95.185,14600000.0
2009-06-23 23:38:00,95.2,95.205,95.195,95.205,38200000.0
2009-06-23 23:39:00,95.205,95.205,95.205,95.205,4800000.0
2009-06-23 23:40:00,95.205,95.205,95.2,95.205,25600000.0
2009-06-23 23:41:00,95.199,95.202,95.199,95.202,84000000.0
2009-06-23 23:42:00,95.205,95.215,95.205,95.205,84000000.0
2009-06-23 23:43:00,95.205,95.205,95.195,95.205,33600000.0
2009-06-23 23:44:00,95.194,95.194,95.194,95.194,61500000.0
2009-06-23 23:45:00,95.205,95.225,95.205,95.215,61500000.0
2009-06-23 23:46:00,95.205,95.215,95.205,95.215,34000000.0
2009-06-23 23:47:00,95.205,95.215,95.205,95.215,86399999.0
2009-06-23 23:48:00,95.205,95.215,95.205,95.215,27200000.0
2009-06-23 23:49:00,95.205,95.205,95.205,95.205,10400000.0
2009-06-23 23:50:00,95.221,95.221,95.22,95.22,14200000.0
2009-06-23 23:51:00,95.215,95.215,95.205,95.205,14200000.0
2009-06-23 23:52:00,95.205,95.21,95.205,95.21,33000000.0
2009-06-23 23:53:00,95.205,95.205,95.205,95.205,25600000.0
2009-06-23 23:54:00,95.205,95.205,95.205,95.205,7200000.0
2009-06-23 23:55:00,95.205,95.215,95.205,95.215,11400000.0
2009-06-23 23:56:00,95.215,95.215,95.215,95.215,8200000.0
2009-06-23 23:57:00,95.23,95.245,95.21,95.215,93800000.0
2009-06-23 23:58:00,95.225,95.23,95.225,95.23,5800000.0
2009-06-23 23:59:00,95.23,95.23,95.215,95.225,7400000.0
2009-06-24 00:00:00,95.22,95.22,95.22,95.22,28400000.0
2009-06-24 00:01:00,95.22,95.22,95.205,95.205,8800000.0
2009-06-24 00:02:00,95.2,95.22,95.2,95.22,24800000.0
2009-06-24 00:03:00,95.215,95.22,95.215,95.22,39400000.0
2009-06-24 00:04:00,95.22,95.22,95.22,95.22,6600000.0
2009-06-24 00:05:00,95.21,95.21,95.21,95.21,6400000.0
2009-06-24 00:06:00,95.21,95.215,95.21,95.215,18600000.0
2009-06-24 00:07:00,95.215,95.215,95.215,95.215,4800000.0
2009-06-24 00:08:00,95.22,95.22,95.22,95.22,15800000.0
2009-06-24 00:09:00,95.22,95.22,95.22,95.22,4800000.0
2009-06-24 00:10:00,95.22,95.228,95.22,95.22,38400000.0
2009-06-24 00:11:00,95.22,95.22,95.22,95.22,38400000.0
2009-06-24 00:12:00,95.22,95.22,95.22,95.22,36800000.0
2009-06-24 00:13:00,95.22,95.22,95.22,95.22,12800000.0
2009-06-24 00:14:00,95.22,95.23,95.22,95.22,29000000.0
2009-06-24 00:15:00,95.23,95.23,95.22,95.23,47600000.0
2009-06-24 00:16:00,95.225,95.225,95.175,95.2,195400002.0
2009-06-24 00:17:00,95.192,95.197,95.192,95.197,108599999.0
2009-06-24 00:18:00,95.21,95.21,95.18,95.18,108599999.0
2009-06-24 00:19:00,95.18,95.19,95.18,95.185,111400000.0
2009-06-24 00:20:00,95.185,95.2,95.185,95.19,99400000.0
2009-06-24 00:21:00,95.18,95.19,95.18,95.19,131600000.0
2009-06-24 00:22:00,95.19,95.2,95.19,95.19,25400000.0
2009-06-24 00:23:00,95.19,95.19,95.17,95.18,65000000.0
2009-06-24 00:24:00,95.185,95.2,95.18,95.18,63599999.0
2009-06-24 00:25:00,95.18,95.19,95.165,95.165,89400000.0
2009-06-24 00:26:00,95.165,95.175,95.11,95.11,316400002.0
2009-06-24 00:27:00,95.105,95.11,95.075,95.08,120400000.0
2009-06-24 00:28:00,95.09,95.11,95.08,95.1,165800000.0
2009-06-24 00:29:00,95.1,95.11,95.1,95.1,38000000.0
2009-06-24 00:30:00,95.11,95.11,95.1,95.1,75600000.0
2009-06-24 00:31:00,95.1,95.11,95.095,95.11,52400000.0
2009-06-24 00:32:00,95.11,95.12,95.1,95.12,85800000.0
2009-06-24 00:33:00,95.115,95.13,95.115,95.12,179600000.0
2009-06-24 00:34:00,95.12,95.12,95.12,95.12,17200000.0
2009-06-24 00:35:00,95.12,95.13,95.12,95.12,71200000.0
2009-06-24 00:36:00,95.12,95.125,95.115,95.115,33400000.0
2009-06-24 00:37:00,95.115,95.125,95.115,95.12,91100000.0
2009-06-24 00:38:00,95.13,95.13,95.11,95.125,47500000.0
2009-06-24 00:39:00,95.115,95.125,95.11,95.11,73400000.0
2009-06-24 00:40:00,95.12,95.12,95.09,95.1,150000000.0
2009-06-24 00:41:00,95.1,95.105,95.075,95.075,101800000.0
2009-06-24 00:42:00,95.08,95.085,95.07,95.075,230199999.0
2009-06-24 00:43:00,95.075,95.075,95.065,95.075,72800000.0
2009-06-24 00:44:00,95.08,95.08,95.05,95.05,91600000.0
2009-06-24 00:45:00,95.04,95.045,95.025,95.045,173200000.0
2009-06-24 00:46:00,95.045,95.055,95.045,95.05,45200000.0
2009-06-24 00:47:00,95.05,95.055,95.05,95.055,46800000.0
2009-06-24 00:48:00,95.05,95.065,95.05,95.06,177200000.0
2009-06-24 00:49:00,95.065,95.085,95.06,95.06,193199998.0
2009-06-24 00:50:00,95.061,95.061,95.058,95.061,148400000.0
2009-06-24 00:51:00,95.065,95.065,95.06,95.06,148400000.0
2009-06-24 00:52:00,95.065,95.095,95.06,95.075,94800000.0
2009-06-24 00:53:00,95.075,95.08,95.07,95.075,172999999.0
2009-06-24 00:54:00,95.08,95.08,95.075,95.075,29200000.0
2009-06-24 00:55:00,95.075,95.085,95.075,95.085,94200000.0
2009-06-24 00:56:00,95.085,95.12,95.08,95.095,269600000.0
2009-06-24 00:57:00,95.095,95.125,95.095,95.105,62400000.0
2009-06-24 00:58:00,95.105,95.125,95.105,95.125,75600000.0
2009-06-24 00:59:00,95.125,95.135,95.105,95.12,140600001.0
2009-06-24 01:00:00,95.12,95.13,95.12,95.13,206999998.0
2009-06-24 01:01:00,95.135,95.135,95.135,95.135,3200000.0
2009-06-24 01:02:00,95.135,95.135,95.13,95.135,38200000.0
2009-06-24 01:03:00,95.134,95.137,95.134,95.136,84000000.0
2009-06-24 01:04:00,95.135,95.135,95.132,95.132,84000000.0
2009-06-24 01:05:00,95.133,95.135,95.132,95.135,84000000.0
2009-06-24 01:06:00,95.145,95.165,95.145,95.16,84000000.0
2009-06-24 01:07:00,95.151,95.157,95.151,95.157,6400000.0
2009-06-24 01:08:00,95.158,95.158,95.156,95.156,6400000.0
2009-06-24 01:09:00,95.165,95.165,95.165,95.165,6400000.0
2009-06-24 01:10:00,95.165,95.165,95.165,95.165,6200000.0
2009-06-24 01:11:00,95.165,95.165,95.155,95.155,116600000.0
2009-06-24 01:12:00,95.15,95.155,95.145,95.155,125799999.0
2009-06-24 01:13:00,95.145,95.145,95.135,95.135,48600001.0
2009-06-24 01:14:00,95.135,95.135,95.115,95.12,212200000.0
2009-06-24 01:15:00,95.12,95.14,95.12,95.14,145400000.0
2009-06-24 01:16:00,95.14,95.14,95.115,95.115,106400000.0
2009-06-24 01:17:00,95.115,95.115,95.08,95.085,106400000.0
2009-06-24 01:18:00,95.085,95.09,95.085,95.09,12800000.0
2009-06-24 01:19:00,95.105,95.12,95.1,95.115,38200000.0
2009-06-24 01:20:00,95.115,95.145,95.115,95.145,28600000.0
2009-06-24 01:21:00,95.145,95.15,95.145,95.145,48400000.0
2009-06-24 01:22:00,95.14,95.14,95.14,95.14,18600000.0
2009-06-24 01:23:00,95.14,95.14,95.115,95.115,152800000.0
2009-06-24 01:24:00,95.115,95.135,95.115,95.135,35999999.0
2009-06-24 01:25:00,95.135,95.135,95.11,95.11,26000000.0
2009-06-24 01:26:00,95.115,95.12,95.1,95.1,40400000.0
2009-06-24 01:27:00,95.1,95.1,95.075,95.075,133400000.0
2009-06-24 01:28:00,95.075,95.085,95.075,95.085,117000000.0
2009-06-24 01:29:00,95.085,95.085,95.08,95.085,28800000.0
2009-06-24 01:30:00,95.085,95.085,95.085,95.085,47800000.0
2009-06-24 01:31:00,95.085,95.085,95.08,95.08,52800000.0
2009-06-24 01:32:00,95.085,95.095,95.085,95.095,98800000.0
2009-06-24 01:33:00,95.09,95.095,95.075,95.08,163200000.0
2009-06-24 01:34:00,95.08,95.09,95.08,95.085,117000000.0
2009-06-24 01:35:00,95.09,95.09,95.085,95.085,48800000.0
2009-06-24 01:36:00,95.085,95.1,95.085,95.1,223100000.0
2009-06-24 01:37:00,95.1,95.105,95.095,95.1,204000000.0
2009-06-24 01:38:00,95.105,95.11,95.105,95.11,53400000.0
2009-06-24 01:39:00,95.115,95.115,95.11,95.11,124399999.0
2009-06-24 01:40:00,95.115,95.115,95.105,95.11,213000000.0
2009-06-24 01:41:00,95.105,95.12,95.105,95.115,109600000.0
2009-06-24 01:42:00,95.115,95.155,95.115,95.155,80400000.0
2009-06-24 01:43:00,95.155,95.17,95.155,95.165,394200002.0
2009-06-24 01:44:00,95.165,95.17,95.165,95.17,28000000.0
2009-06-24 01:45:00,95.165,95.175,95.165,95.175,109400000.0
2009-06-24 01:46:00,95.18,95.215,95.18,95.21,340800000.0
2009-06-24 01:47:00,95.21,95.22,95.205,95.22,294000000.0
2009-06-24 01:48:00,95.22,95.26,95.21,95.25,502400000.0
2009-06-24 01:49:00,95.255,95.26,95.23,95.24,185400000.0
2009-06-24 01:50:00,95.245,95.295,95.245,95.28,143600000.0
2009-06-24 01:51:00,95.275,95.275,95.24,95.26,224000000.0
2009-06-24 01:52:00,95.26,95.26,95.235,95.235,69800000.0
2009-06-24 01:53:00,95.24,95.25,95.24,95.25,55800000.0
2009-06-24 01:54:00,95.25,95.265,95.25,95.265,73400000.0
2009-06-24 01:55:00,95.27,95.285,95.265,95.28,222200000.0
2009-06-24 01:56:00,95.28,95.36,95.28,95.34,349000000.0
2009-06-24 01:57:00,95.34,95.34,95.33,95.33,67600000.0
2009-06-24 01:58:00,95.325,95.35,95.31,95.35,163600000.0
2009-06-24 01:59:00,95.355,95.355,95.315,95.33,292800000.0
2009-06-24 02:00:00,95.325,95.35,95.305,95.34,233600000.0
2009-06-24 02:01:00,95.34,95.35,95.32,95.325,279400000.0
2009-06-24 02:02:00,95.325,95.345,95.32,95.34,315800000.0
2009-06-24 02:03:00,95.34,95.35,95.34,95.34,166800000.0
2009-06-24 02:04:00,95.34,95.34,95.325,95.33,93200000.0
2009-06-24 02:05:00,95.33,95.33,95.305,95.325,329400000.0
2009-06-24 02:06:00,95.325,95.39,95.325,95.39,327400000.0
2009-06-24 02:07:00,95.385,95.385,95.37,95.38,247200000.0
2009-06-24 02:08:00,95.38,95.45,95.38,95.445,480800001.0
2009-06-24 02:09:00,95.45,95.46,95.415,95.42,353100001.0
2009-06-24 02:10:00,95.42,95.425,95.37,95.38,384800001.0
2009-06-24 02:11:00,95.38,95.385,95.355,95.355,351200002.0
2009-06-24 02:12:00,95.355,95.365,95.335,95.335,267400001.0
2009-06-24 02:13:00,95.34,95.37,95.34,95.37,272400001.0
2009-06-24 02:14:00,95.37,95.375,95.35,95.355,402800001.0
2009-06-24 02:15:00,95.365,95.365,95.335,95.335,286200000.0
2009-06-24 02:16:00,95.335,95.345,95.32,95.33,242000000.0
2009-06-24 02:17:00,95.33,95.355,95.33,95.34,207000000.0
2009-06-24 02:18:00,95.34,95.345,95.305,95.305,177200000.0
2009-06-24 02:19:00,95.305,95.305,95.265,95.29,199400000.0
2009-06-24 02:20:00,95.29,95.315,95.285,95.31,133000000.0
2009-06-24 02:21:00,95.315,95.33,95.3,95.305,237200001.0
2009-06-24 02:22:00,95.305,95.305,95.295,95.3,24200000.0
2009-06-24 02:23:00,95.3,95.3,95.27,95.28,107000000.0
2009-06-24 02:24:00,95.285,95.33,95.28,95.325,324500000.0
2009-06-24 02:25:00,95.325,95.335,95.32,95.33,109900000.0
2009-06-24 02:26:00,95.335,95.35,95.335,95.34,109600000.0
2009-06-24 02:27:00,95.345,95.345,95.32,95.325,166000000.0
2009-06-24 02:28:00,95.325,95.345,95.32,95.335,55600000.0
2009-06-24 02:29:00,95.335,95.345,95.32,95.32,92000000.0
2009-06-24 02:30:00,95.315,95.32,95.305,95.31,75000000.0
2009-06-24 02:31:00,95.31,95.325,95.3,95.315,256200000.0
2009-06-24 02:32:00,95.32,95.335,95.315,95.32,189600000.0
2009-06-24 02:33:00,95.315,95.325,95.315,95.325,130200000.0
2009-06-24 02:34:00,95.325,95.385,95.325,95.38,218200000.0
2009-06-24 02:35:00,95.38,95.385,95.37,95.38,61600000.0
2009-06-24 02:36:00,95.395,95.425,95.39,95.4,177200000.0
2009-06-24 02:37:00,95.4,95.42,95.4,95.41,363400001.0
2009-06-24 02:38:00,95.41,95.42,95.405,95.415,328200000.0
2009-06-24 02:39:00,95.415,95.415,95.405,95.405,221800000.0
2009-06-24 02:40:00,95.405,95.415,95.405,95.415,361600001.0
2009-06-24 02:41:00,95.415,95.415,95.385,95.41,350200004.0
2009-06-24 02:42:00,95.415,95.445,95.415,95.42,281200000.0
2009-06-24 02:43:00,95.425,95.435,95.405,95.415,521600001.0
2009-06-24 02:44:00,95.415,95.44,95.41,95.425,219400000.0
2009-06-24 02:45:00,95.43,95.445,95.42,95.445,313599999.0
2009-06-24 02:46:00,95.445,95.445,95.41,95.425,111800000.0
2009-06-24 02:47:00,95.425,95.425,95.42,95.42,115400000.0
2009-06-24 02:48:00,95.42,95.42,95.42,95.42,9600000.0
2009-06-24 02:49:00,95.41,95.42,95.4,95.41,201600000.0
2009-06-24 02:50:00,95.41,95.445,95.41,95.435,241800000.0
2009-06-24 02:51:00,95.435,95.46,95.435,95.45,328400001.0
2009-06-24 02:52:00,95.45,95.455,95.445,95.455,17600000.0
2009-06-24 02:53:00,95.455,95.455,95.41,95.415,287200000.0
2009-06-24 02:54:00,95.415,95.42,95.385,95.405,551800003.0
2009-06-24 02:55:00,95.405,95.405,95.375,95.38,334000000.0
2009-06-24 02:56:00,95.38,95.385,95.37,95.38,239200000.0
2009-06-24 02:57:00,95.385,95.4,95.375,95.385,409000000.0
2009-06-24 02:58:00,95.385,95.385,95.36,95.37,272399998.0
2009-06-24 02:59:00,95.37,95.375,95.355,95.375,317000000.0
2009-06-24 03:00:00,95.375,95.375,95.37,95.37,48400000.0
2009-06-24 03:01:00,95.37,95.39,95.355,95.36,279800000.0
2009-06-24 03:02:00,95.36,95.375,95.35,95.36,257000000.0
2009-06-24 03:03:00,95.36,95.375,95.35,95.36,263200001.0
2009-06-24 03:04:00,95.365,95.41,95.36,95.395,290400000.0
2009-06-24 03:05:00,95.405,95.42,95.4,95.42,258000000.0
2009-06-24 03:06:00,95.415,95.415,95.395,95.4,147200000.0
2009-06-24 03:07:00,95.4,95.405,95.385,95.39,131400000.0
2009-06-24 03:08:00,95.39,95.405,95.38,95.405,139800000.0
2009-06-24 03:09:00,95.405,95.41,95.405,95.41,25000000.0
2009-06-24 03:10:00,95.405,95.41,95.385,95.385,134800000.0
2009-06-24 03:11:00,95.385,95.385,95.38,95.38,108600000.0
2009-06-24 03:12:00,95.38,95.38,95.345,95.35,176600000.0
2009-06-24 03:13:00,95.35,95.35,95.31,95.325,436200000.0
2009-06-24 03:14:00,95.325,95.355,95.325,95.345,178400001.0
2009-06-24 03:15:00,95.345,95.345,95.32,95.335,341500000.0
2009-06-24 03:16:00,95.335,95.335,95.315,95.32,414600000.0
2009-06-24 03:17:00,95.32,95.325,95.31,95.315,82000000.0
2009-06-24 03:18:00,95.32,95.34,95.32,95.33,102200000.0
2009-06-24 03:19:00,95.335,95.335,95.33,95.33,95400000.0
2009-06-24 03:20:00,95.335,95.36,95.33,95.335,513999999.0
2009-06-24 03:21:00,95.34,95.36,95.325,95.325,311600000.0
2009-06-24 03:22:00,95.315,95.315,95.31,95.315,219400000.0
2009-06-24 03:23:00,95.315,95.33,95.315,95.33,128400000.0
2009-06-24 03:24:00,95.325,95.325,95.305,95.305,159800000.0
2009-06-24 03:25:00,95.31,95.325,95.305,95.305,323000000.0
2009-06-24 03:26:00,95.305,95.305,95.285,95.285,188600001.0
2009-06-24 03:27:00,95.28,95.285,95.26,95.285,241600000.0
2009-06-24 03:28:00,95.285,95.29,95.275,95.28,127400000.0
2009-06-24 03:29:00,95.275,95.285,95.275,95.285,19800000.0
2009-06-24 03:30:00,95.285,95.29,95.25,95.25,193200000.0
2009-06-24 03:31:00,95.26,95.26,95.255,95.255,53200000.0
2009-06-24 03:32:00,95.255,95.255,95.22,95.235,458900000.0
2009-06-24 03:33:00,95.235,95.25,95.23,95.235,268600000.0
2009-06-24 03:34:00,95.235,95.25,95.235,95.25,107000000.0
2009-06-24 03:35:00,95.255,95.26,95.25,95.255,194600000.0
2009-06-24 03:36:00,95.26,95.31,95.26,95.29,422200000.0
2009-06-24 03:37:00,95.29,95.29,95.29,95.29,46400000.0
2009-06-24 03:38:00,95.295,95.3,95.295,95.3,19200000.0
2009-06-24 03:39:00,95.305,95.305,95.295,95.3,60600000.0
2009-06-24 03:40:00,95.3,95.305,95.28,95.295,314600000.0
2009-06-24 03:41:00,95.295,95.295,95.285,95.285,129000000.0
2009-06-24 03:42:00,95.285,95.29,95.28,95.28,109200000.0
2009-06-24 03:43:00,95.275,95.275,95.265,95.265,82599999.0
2009-06-24 03:44:00,95.27,95.275,95.265,95.27,54000000.0
2009-06-24 03:45:00,95.27,95.275,95.265,95.275,292600000.0
2009-06-24 03:46:00,95.275,95.275,95.255,95.27,264600000.0
2009-06-24 03:47:00,95.265,95.285,95.26,95.285,119800000.0
2009-06-24 03:48:00,95.285,95.285,95.26,95.27,231199999.0
2009-06-24 03:49:00,95.265,95.285,95.26,95.285,134000001.0
2009-06-24 03:50:00,95.285,95.3,95.28,95.295,74800000.0
2009-06-24 03:51:00,95.295,95.32,95.295,95.305,261800000.0
2009-06-24 03:52:00,95.31,95.33,95.305,95.33,160000000.0
2009-06-24 03:53:00,95.325,95.325,95.32,95.32,82799999.0
2009-06-24 03:54:00,95.32,95.32,95.31,95.315,323600002.0
2009-06-24 03:55:00,95.315,95.34,95.31,95.34,376999999.0
2009-06-24 03:56:00,95.345,95.35,95.32,95.34,477600000.0
2009-06-24 03:57:00,95.345,95.35,95.335,95.345,304199999.0
2009-06-24 03:58:00,95.345,95.35,95.31,95.315,598200010.0
2009-06-24 03:59:00,95.32,95.325,95.31,95.31,363199999.0
2009-06-24 04:00:00,95.31,95.315,95.31,95.315,206800000.0
2009-06-24 04:01:00,95.315,95.315,95.295,95.305,217600000.0
2009-06-24 04:02:00,95.305,95.31,95.285,95.29,647000000.0
2009-06-24 04:03:00,95.295,95.3,95.28,95.3,313200000.0
2009-06-24 04:04:00,95.305,95.32,95.305,95.32,51000000.0
2009-06-24 04:05:00,95.315,95.32,95.31,95.32,99600000.0
2009-06-24 04:06:00,95.315,95.32,95.315,95.32,76200000.0
2009-06-24 04:07:00,95.32,95.325,95.315,95.325,59200000.0
2009-06-24 04:08:00,95.32,95.325,95.32,95.325,27600000.0
2009-06-24 04:09:00,95.325,95.35,95.32,95.33,307400000.0
2009-06-24 04:10:00,95.33,95.34,95.33,95.33,144800000.0
2009-06-24 04:11:00,95.335,95.335,95.305,95.32,246800000.0
2009-06-24 04:12:00,95.315,95.34,95.315,95.34,221600000.0
2009-06-24 04:13:00,95.34,95.355,95.34,95.355,23200000.0
2009-06-24 04:14:00,95.35,95.35,95.33,95.335,535000005.0
2009-06-24 04:15:00,95.335,95.335,95.33,95.335,34400000.0
2009-06-24 04:16:00,95.335,95.335,95.33,95.33,24000000.0
2009-06-24 04:17:00,95.33,95.35,95.33,95.35,51800000.0
2009-06-24 04:18:00,95.345,95.375,95.345,95.365,278600002.0
2009-06-24 04:19:00,95.365,95.4,95.365,95.385,239600000.0
2009-06-24 04:20:00,95.385,95.395,95.385,95.385,66600000.0
2009-06-24 04:21:00,95.38,95.38,95.365,95.38,94000000.0
2009-06-24 04:22:00,95.375,95.38,95.375,95.38,41400000.0
2009-06-24 04:23:00,95.375,95.38,95.365,95.375,53400000.0
2009-06-24 04:24:00,95.375,95.38,95.375,95.38,21000000.0
2009-06-24 04:25:00,95.375,95.38,95.365,95.365,55400000.0
2009-06-24 04:26:00,95.36,95.365,95.36,95.365,49000000.0
2009-06-24 04:27:00,95.36,95.37,95.36,95.37,148000000.0
2009-06-24 04:28:00,95.37,95.4,95.37,95.4,171600003.0
2009-06-24 04:29:00,95.405,95.425,95.39,95.42,167500000.0
2009-06-24 04:30:00,95.415,95.435,95.415,95.42,253000000.0
2009-06-24 04:31:00,95.425,95.435,95.415,95.425,225400001.0
2009-06-24 04:32:00,95.42,95.43,95.42,95.425,171400000.0
2009-06-24 04:33:00,95.425,95.425,95.395,95.4,282400001.0
2009-06-24 04:34:00,95.4,95.41,95.395,95.395,670800007.0
2009-06-24 04:35:00,95.395,95.405,95.39,95.39,385200005.0
2009-06-24 04:36:00,95.39,95.405,95.39,95.4,415800002.0
2009-06-24 04:37:00,95.385,95.4,95.385,95.395,431400004.0
2009-06-24 04:38:00,95.395,95.4,95.39,95.395,175400003.0
2009-06-24 04:39:00,95.4,95.425,95.4,95.405,451200009.0
2009-06-24 04:40:00,95.405,95.41,95.395,95.395,254600000.0
2009-06-24 04:41:00,95.395,95.41,95.39,95.39,173800000.0
2009-06-24 04:42:00,95.39,95.405,95.375,95.38,324200000.0
2009-06-24 04:43:00,95.38,95.38,95.375,95.38,215400004.0
2009-06-24 04:44:00,95.38,95.38,95.38,95.38,103400002.0
2009-06-24 04:45:00,95.38,95.405,95.38,95.39,462000002.0
2009-06-24 04:46:00,95.385,95.39,95.385,95.385,184400000.0
2009-06-24 04:47:00,95.385,95.39,95.385,95.39,83200001.0
2009-06-24 04:48:00,95.385,95.39,95.375,95.385,374400010.0
2009-06-24 04:49:00,95.385,95.39,95.385,95.39,138400000.0
2009-06-24 04:50:00,95.385,95.39,95.38,95.39,259400001.0
2009-06-24 04:51:00,95.385,95.4,95.385,95.395,311600001.0
2009-06-24 04:52:00,95.395,95.405,95.395,95.4,28800000.0
2009-06-24 04:53:00,95.4,95.405,95.39,95.39,148800005.0
2009-06-24 04:54:00,95.39,95.395,95.39,95.39,47200001.0
2009-06-24 04:55:00,95.39,95.395,95.39,95.39,109800000.0
2009-06-24 04:56:00,95.39,95.395,95.38,95.395,183800000.0
2009-06-24 04:57:00,95.395,95.395,95.39,95.39,52200001.0
2009-06-24 04:58:00,95.39,95.39,95.385,95.39,125400000.0
2009-06-24 04:59:00,95.385,95.385,95.37,95.38,328600000.0
2009-06-24 05:00:00,95.375,95.385,95.37,95.385,278600001.0
2009-06-24 05:01:00,95.385,95.385,95.38,95.38,86800000.0
2009-06-24 05:02:00,95.38,95.38,95.38,95.38,44800000.0
2009-06-24 05:03:00,95.38,95.38,95.375,95.375,106000000.0
2009-06-24 05:04:00,95.375,95.38,95.37,95.38,207200000.0
2009-06-24 05:05:00,95.38,95.395,95.37,95.395,835600000.0
2009-06-24 05:06:00,95.395,95.4,95.385,95.4,123400000.0
2009-06-24 05:07:00,95.4,95.435,95.4,95.435,321000000.0
2009-06-24 05:08:00,95.435,95.46,95.435,95.455,202000000.0
2009-06-24 05:09:00,95.455,95.465,95.455,95.46,318800000.0
2009-06-24 05:10:00,95.46,95.46,95.435,95.44,349900000.0
2009-06-24 05:11:00,95.44,95.485,95.43,95.47,475200000.0
2009-06-24 05:12:00,95.475,95.485,95.47,95.47,187600000.0
2009-06-24 05:13:00,95.47,95.47,95.465,95.465,65600000.0
2009-06-24 05:14:00,95.465,95.49,95.46,95.485,222800000.0
2009-06-24 05:15:00,95.495,95.5,95.465,95.47,584000002.0
2009-06-24 05:16:00,95.47,95.525,95.465,95.525,870600010.0
2009-06-24 05:17:00,95.525,95.55,95.495,95.495,932200011.0
2009-06-24 05:18:00,95.49,95.52,95.48,95.5,259900000.0
2009-06-24 05:19:00,95.5,95.505,95.49,95.495,202999998.0
2009-06-24 05:20:00,95.5,95.5,95.47,95.475,182600001.0
2009-06-24 05:21:00,95.475,95.49,95.475,95.475,227400003.0
2009-06-24 05:22:00,95.48,95.48,95.47,95.475,155200000.0
2009-06-24 05:23:00,95.475,95.48,95.475,95.48,101200000.0
2009-06-24 05:24:00,95.48,95.485,95.48,95.485,9000000.0
2009-06-24 05:25:00,95.48,95.48,95.48,95.48,6400000.0
2009-06-24 05:26:00,95.48,95.48,95.48,95.48,3200000.0
2009-06-24 05:27:00,95.488,95.488,95.475,95.477,240000000.0
2009-06-24 05:28:00,95.48,95.5,95.47,95.49,240000000.0
2009-06-24 05:29:00,95.485,95.49,95.48,95.48,82400002.0
2009-06-24 05:30:00,95.49,95.505,95.48,95.505,169200000.0
2009-06-24 05:31:00,95.505,95.535,95.505,95.525,325000000.0
2009-06-24 05:32:00,95.525,95.535,95.525,95.525,42600000.0
2009-06-24 05:33:00,95.525,95.57,95.52,95.56,503899992.0
2009-06-24 05:34:00,95.56,95.57,95.53,95.535,285200000.0
2009-06-24 05:35:00,95.535,95.54,95.53,95.54,93800000.0
2009-06-24 05:36:00,95.54,95.54,95.505,95.505,133599999.0
2009-06-24 05:37:00,95.49,95.53,95.49,95.53,209600000.0
2009-06-24 05:38:00,95.535,95.54,95.535,95.54,75800000.0
2009-06-24 05:39:00,95.535,95.54,95.52,95.52,146600000.0
2009-06-24 05:40:00,95.53,95.55,95.52,95.545,276200000.0
2009-06-24 05:41:00,95.545,95.555,95.525,95.525,424000006.0
2009-06-24 05:42:00,95.525,95.525,95.515,95.52,339200000.0
2009-06-24 05:43:00,95.52,95.535,95.52,95.535,201200008.0
2009-06-24 05:44:00,95.535,95.535,95.525,95.53,91800000.0
2009-06-24 05:45:00,95.535,95.55,95.535,95.545,86000000.0
2009-06-24 05:46:00,95.55,95.56,95.55,95.55,156999997.0
2009-06-24 05:47:00,95.55,95.56,95.55,95.55,282799997.0
2009-06-24 05:48:00,95.565,95.565,95.545,95.545,225400000.0
2009-06-24 05:49:00,95.545,95.545,95.53,95.53,485400002.0
2009-06-24 05:50:00,95.535,95.545,95.525,95.535,265200001.0
2009-06-24 05:51:00,95.535,95.535,95.53,95.53,258400002.0
2009-06-24 05:52:00,95.53,95.565,95.53,95.55,322799996.0
2009-06-24 05:53:00,95.55,95.56,95.54,95.555,371599999.0
2009-06-24 05:54:00,95.555,95.565,95.555,95.555,86000000.0
2009-06-24 05:55:00,95.555,95.555,95.545,95.545,137200000.0
2009-06-24 05:56:00,95.545,95.555,95.54,95.54,261400002.0
2009-06-24 05:57:00,95.54,95.55,95.535,95.535,281600000.0
2009-06-24 05:58:00,95.535,95.545,95.535,95.535,100000000.0
2009-06-24 05:59:00,95.535,95.535,95.535,95.535,137600000.0
2009-06-24 06:00:00,95.535,95.55,95.535,95.545,426599998.0
2009-06-24 06:01:00,95.545,95.545,95.52,95.52,323000001.0
2009-06-24 06:02:00,95.525,95.535,95.52,95.52,315300000.0
2009-06-24 06:03:00,95.525,95.535,95.525,95.535,77400000.0
2009-06-24 06:04:00,95.54,95.54,95.52,95.52,101400000.0
2009-06-24 06:05:00,95.52,95.53,95.52,95.525,82200000.0
2009-06-24 06:06:00,95.525,95.525,95.525,95.525,19200000.0
2009-06-24 06:07:00,95.525,95.525,95.5,95.5,298800000.0
2009-06-24 06:08:00,95.5,95.505,95.49,95.49,129800000.0
2009-06-24 06:09:00,95.49,95.495,95.485,95.49,224000001.0
2009-06-24 06:10:00,95.495,95.505,95.485,95.5,536600002.0
2009-06-24 06:11:00,95.5,95.51,95.48,95.49,188200000.0
2009-06-24 06:12:00,95.485,95.49,95.475,95.485,428800000.0
2009-06-24 06:13:00,95.49,95.5,95.485,95.5,223400001.0
2009-06-24 06:14:00,95.495,95.51,95.495,95.5,304600001.0
2009-06-24 06:15:00,95.505,95.505,95.495,95.505,410599994.0
2009-06-24 06:16:00,95.505,95.51,95.475,95.48,426600002.0
2009-06-24 06:17:00,95.485,95.495,95.465,95.47,259700000.0
2009-06-24 06:18:00,95.475,95.48,95.475,95.475,122000002.0
2009-06-24 06:19:00,95.475,95.495,95.475,95.49,118800000.0
2009-06-24 06:20:00,95.49,95.495,95.485,95.49,89000000.0
2009-06-24 06:21:00,95.495,95.5,95.495,95.495,135400000.0
2009-06-24 06:22:00,95.5,95.51,95.49,95.505,180400000.0
2009-06-24 06:23:00,95.505,95.54,95.505,95.535,265799998.0
2009-06-24 06:24:00,95.53,95.545,95.525,95.54,367000001.0
2009-06-24 06:25:00,95.54,95.54,95.515,95.52,234600000.0
2009-06-24 06:26:00,95.52,95.52,95.515,95.515,41600000.0
2009-06-24 06:27:00,95.515,95.525,95.515,95.525,123200000.0
2009-06-24 06:28:00,95.525,95.54,95.525,95.525,262600000.0
2009-06-24 06:29:00,95.525,95.535,95.525,95.535,91200000.0
2009-06-24 06:30:00,95.525,95.54,95.515,95.535,517900001.0
2009-06-24 06:31:00,95.53,95.58,95.525,95.57,305600001.0
2009-06-24 06:32:00,95.57,95.59,95.57,95.585,569600000.0
2009-06-24 06:33:00,95.585,95.595,95.58,95.58,441400000.0
2009-06-24 06:34:00,95.58,95.6,95.58,95.59,504000000.0
2009-06-24 06:35:00,95.59,95.595,95.575,95.575,438400000.0
2009-06-24 06:36:00,95.575,95.575,95.555,95.57,384400000.0
2009-06-24 06:37:00,95.57,95.585,95.57,95.575,226000000.0
2009-06-24 06:38:00,95.575,95.58,95.575,95.58,107400000.0
2009-06-24 06:39:00,95.58,95.59,95.575,95.59,191600001.0
2009-06-24 06:40:00,95.59,95.61,95.59,95.605,282800001.0
2009-06-24 06:41:00,95.605,95.605,95.58,95.585,327399999.0
2009-06-24 06:42:00,95.585,95.585,95.56,95.565,184800000.0
2009-06-24 06:43:00,95.565,95.575,95.56,95.565,136400000.0
2009-06-24 06:44:00,95.56,95.565,95.53,95.535,493200000.0
2009-06-24 06:45:00,95.54,95.57,95.54,95.57,185400000.0
2009-06-24 06:46:00,95.555,95.57,95.55,95.57,455800000.0
2009-06-24 06:47:00,95.57,95.575,95.56,95.56,207800000.0
2009-06-24 06:48:00,95.57,95.57,95.555,95.56,276200000.0
2009-06-24 06:49:00,95.56,95.565,95.56,95.565,177000000.0
2009-06-24 06:50:00,95.565,95.565,95.565,95.565,95600000.0
2009-06-24 06:51:00,95.565,95.58,95.565,95.575,163200000.0
2009-06-24 06:52:00,95.575,95.575,95.565,95.57,61000000.0
2009-06-24 06:53:00,95.57,95.58,95.565,95.57,170200002.0
2009-06-24 06:54:00,95.57,95.57,95.56,95.56,135200000.0
2009-06-24 06:55:00,95.555,95.555,95.555,95.555,75200000.0
2009-06-24 06:56:00,95.56,95.565,95.56,95.565,179600000.0
2009-06-24 06:57:00,95.555,95.56,95.555,95.555,194000000.0
2009-06-24 06:58:00,95.555,95.57,95.555,95.56,266000001.0
2009-06-24 06:59:00,95.565,95.57,95.565,95.565,143500000.0
2009-06-24 07:00:00,95.565,95.57,95.565,95.565,133000000.0
2009-06-24 07:01:00,95.56,95.575,95.56,95.565,180800000.0
2009-06-24 07:02:00,95.565,95.575,95.55,95.55,444000000.0
2009-06-24 07:03:00,95.555,95.565,95.55,95.565,73000000.0
2009-06-24 07:04:00,95.565,95.61,95.56,95.605,445400000.0
2009-06-24 07:05:00,95.605,95.62,95.605,95.615,238200000.0
2009-06-24 07:06:00,95.615,95.62,95.59,95.62,419800001.0
2009-06-24 07:07:00,95.62,95.64,95.615,95.63,392400001.0
2009-06-24 07:08:00,95.63,95.64,95.62,95.63,167800000.0
2009-06-24 07:09:00,95.63,95.64,95.62,95.635,143600000.0
2009-06-24 07:10:00,95.64,95.65,95.635,95.645,86000000.0
2009-06-24 07:11:00,95.65,95.66,95.64,95.645,95200000.0
2009-06-24 07:12:00,95.645,95.655,95.64,95.655,134799998.0
2009-06-24 07:13:00,95.655,95.655,95.64,95.645,128400000.0
2009-06-24 07:14:00,95.645,95.65,95.64,95.64,163200000.0
2009-06-24 07:15:00,95.64,95.66,95.64,95.655,456100001.0
2009-06-24 07:16:00,95.655,95.66,95.65,95.66,107800000.0
2009-06-24 07:17:00,95.66,95.66,95.625,95.645,460400000.0
2009-06-24 07:18:00,95.64,95.65,95.64,95.645,210400000.0
2009-06-24 07:19:00,95.64,95.66,95.64,95.65,185600000.0
2009-06-24 07:20:00,95.65,95.65,95.64,95.64,77600001.0
2009-06-24 07:21:00,95.64,95.64,95.63,95.63,247000000.0
2009-06-24 07:22:00,95.635,95.65,95.635,95.65,349800000.0
2009-06-24 07:23:00,95.645,95.645,95.64,95.64,18600000.0
2009-06-24 07:24:00,95.64,95.64,95.64,95.64,14400000.0
2009-06-24 07:25:00,95.64,95.64,95.62,95.63,162599999.0
2009-06-24 07:26:00,95.63,95.63,95.62,95.63,189400000.0
2009-06-24 07:27:00,95.62,95.625,95.62,95.62,231400000.0
2009-06-24 07:28:00,95.62,95.62,95.62,95.62,6400000.0
2009-06-24 07:29:00,95.62,95.625,95.62,95.62,110200000.0
2009-06-24 07:30:00,95.62,95.62,95.62,95.62,53000000.0
2009-06-24 07:31:00,95.62,95.62,95.62,95.62,57600000.0
2009-06-24 07:32:00,95.62,95.64,95.62,95.63,201400000.0
2009-06-24 07:33:00,95.63,95.63,95.62,95.63,179000000.0
2009-06-24 07:34:00,95.63,95.63,95.62,95.62,126600000.0
2009-06-24 07:35:00,95.62,95.625,95.62,95.62,92000000.0
2009-06-24 07:36:00,95.62,95.62,95.615,95.62,80200000.0
2009-06-24 07:37:00,95.62,95.63,95.62,95.62,208200000.0
2009-06-24 07:38:00,95.615,95.62,95.61,95.61,142000000.0
2009-06-24 07:39:00,95.615,95.615,95.595,95.595,72000000.0
2009-06-24 07:40:00,95.595,95.605,95.59,95.59,168799999.0
2009-06-24 07:41:00,95.6,95.6,95.59,95.59,6800000.0
2009-06-24 07:42:00,95.59,95.59,95.575,95.585,190800000.0
2009-06-24 07:43:00,95.575,95.58,95.545,95.545,243000000.0
2009-06-24 07:44:00,95.54,95.55,95.5,95.505,489300002.0
2009-06-24 07:45:00,95.505,95.53,95.505,95.525,306299999.0
2009-06-24 07:46:00,95.53,95.54,95.505,95.53,488200000.0
2009-06-24 07:47:00,95.53,95.555,95.53,95.54,625400000.0
2009-06-24 07:48:00,95.54,95.54,95.51,95.515,617600001.0
2009-06-24 07:49:00,95.52,95.56,95.515,95.545,671599999.0
2009-06-24 07:50:00,95.54,95.595,95.54,95.585,680200001.0
2009-06-24 07:51:00,95.605,95.64,95.6,95.63,468100001.0
2009-06-24 07:52:00,95.62,95.635,95.6,95.6,759000002.0
2009-06-24 07:53:00,95.6,95.63,95.6,95.61,678800002.0
2009-06-24 07:54:00,95.61,95.62,95.61,95.61,207800000.0
2009-06-24 07:55:00,95.61,95.625,95.6,95.61,430600000.0
2009-06-24 07:56:00,95.605,95.61,95.575,95.58,336800000.0
2009-06-24 07:57:00,95.58,95.59,95.55,95.56,356800000.0
2009-06-24 07:58:00,95.56,95.565,95.55,95.56,216200000.0
2009-06-24 07:59:00,95.565,95.565,95.53,95.54,330500001.0
2009-06-24 08:00:00,95.54,95.56,95.535,95.55,277000000.0
2009-06-24 08:01:00,95.55,95.59,95.54,95.58,243700000.0
2009-06-24 08:02:00,95.58,95.605,95.56,95.565,225300000.0
2009-06-24 08:03:00,95.565,95.565,95.485,95.525,392000001.0
2009-06-24 08:04:00,95.525,95.535,95.45,95.45,440699998.0
2009-06-24 08:05:00,95.45,95.48,95.45,95.48,373600000.0
2009-06-24 08:06:00,95.48,95.485,95.435,95.435,389000000.0
2009-06-24 08:07:00,95.435,95.475,95.435,95.445,217200000.0
2009-06-24 08:08:00,95.445,95.455,95.44,95.445,116400000.0
2009-06-24 08:09:00,95.44,95.475,95.42,95.455,558600003.0
2009-06-24 08:10:00,95.455,95.48,95.455,95.475,384000004.0
2009-06-24 08:11:00,95.475,95.485,95.455,95.455,494400000.0
2009-06-24 08:12:00,95.46,95.475,95.46,95.47,238800000.0
2009-06-24 08:13:00,95.47,95.475,95.465,95.475,405400000.0
2009-06-24 08:14:00,95.475,95.48,95.46,95.475,266800000.0
2009-06-24 08:15:00,95.47,95.49,95.47,95.49,138400000.0
2009-06-24 08:16:00,95.485,95.485,95.48,95.485,133600003.0
2009-06-24 08:17:00,95.485,95.485,95.46,95.46,254400003.0
2009-06-24 08:18:00,95.46,95.46,95.43,95.43,576700000.0
2009-06-24 08:19:00,95.43,95.49,95.425,95.465,1030800007.0
2009-06-24 08:20:00,95.465,95.49,95.445,95.47,398600000.0
2009-06-24 08:21:00,95.465,95.465,95.455,95.46,221599998.0
2009-06-24 08:22:00,95.46,95.48,95.46,95.48,95400000.0
2009-06-24 08:23:00,95.475,95.49,95.465,95.47,369899999.0
2009-06-24 08:24:00,95.47,95.47,95.45,95.47,354799999.0
2009-06-24 08:25:00,95.475,95.525,95.47,95.52,474599996.0
2009-06-24 08:26:00,95.515,95.545,95.515,95.535,481999997.0
2009-06-24 08:27:00,95.535,95.54,95.51,95.535,431399996.0
2009-06-24 08:28:00,95.535,95.59,95.495,95.495,431600000.0
2009-06-24 08:29:00,95.49,95.495,95.48,95.485,316300000.0
2009-06-24 08:30:00,95.485,95.49,95.465,95.49,293800000.0
2009-06-24 08:31:00,95.485,95.495,95.47,95.475,282399999.0
2009-06-24 08:32:00,95.475,95.49,95.465,95.485,359999997.0
2009-06-24 08:33:00,95.485,95.535,95.485,95.525,468399994.0
2009-06-24 08:34:00,95.515,95.525,95.485,95.495,739500002.0
2009-06-24 08:35:00,95.505,95.52,95.5,95.515,711000000.0
2009-06-24 08:36:00,95.515,95.52,95.505,95.51,647799997.0
2009-06-24 08:37:00,95.51,95.51,95.51,95.51,32000000.0
2009-06-24 08:38:00,95.515,95.535,95.51,95.515,480500001.0
2009-06-24 08:39:00,95.515,95.515,95.465,95.475,979600001.0
2009-06-24 08:40:00,95.47,95.49,95.465,95.465,850099997.0
2009-06-24 08:41:00,95.47,95.505,95.465,95.505,544199999.0
2009-06-24 08:42:00,95.51,95.515,95.475,95.475,724200001.0
2009-06-24 08:43:00,95.475,95.485,95.45,95.455,825599998.0
2009-06-24 08:44:00,95.455,95.455,95.425,95.44,456600002.0
2009-06-24 08:45:00,95.43,95.44,95.42,95.44,288000000.0
2009-06-24 08:46:00,95.435,95.435,95.42,95.42,228400000.0
2009-06-24 08:47:00,95.42,95.425,95.365,95.375,500000001.0
2009-06-24 08:48:00,95.375,95.385,95.375,95.375,372000000.0
2009-06-24 08:49:00,95.375,95.375,95.335,95.355,609599999.0
2009-06-24 08:50:00,95.355,95.375,95.345,95.36,520400000.0
2009-06-24 08:51:00,95.36,95.36,95.345,95.35,336800000.0
2009-06-24 08:52:00,95.35,95.41,95.35,95.41,460999999.0
2009-06-24 08:53:00,95.41,95.415,95.395,95.405,636200002.0
2009-06-24 08:54:00,95.405,95.415,95.405,95.41,100600000.0
2009-06-24 08:55:00,95.41,95.425,95.405,95.405,560400001.0
2009-06-24 08:56:00,95.405,95.425,95.4,95.4,533099994.0
2009-06-24 08:57:00,95.4,95.4,95.38,95.395,636199997.0
2009-06-24 08:58:00,95.41,95.425,95.4,95.4,340000001.0
2009-06-24 08:59:00,95.4,95.42,95.4,95.415,348599998.0
2009-06-24 09:00:00,95.415,95.415,95.38,95.38,866199998.0
2009-06-24 09:01:00,95.38,95.38,95.335,95.335,714899998.0
2009-06-24 09:02:00,95.33,95.335,95.3,95.315,838100007.0
2009-06-24 09:03:00,95.315,95.335,95.31,95.335,459200000.0
2009-06-24 09:04:00,95.34,95.355,95.335,95.355,620399997.0
2009-06-24 09:05:00,95.355,95.355,95.275,95.285,749600000.0
2009-06-24 09:06:00,95.285,95.295,95.265,95.275,905200006.0
2009-06-24 09:07:00,95.28,95.315,95.275,95.305,505400000.0
2009-06-24 09:08:00,95.305,95.305,95.26,95.26,448400006.0
2009-06-24 09:09:00,95.26,95.315,95.255,95.315,624800000.0
2009-06-24 09:10:00,95.32,95.335,95.285,95.29,1136999994.0
2009-06-24 09:11:00,95.29,95.3,95.285,95.285,970999988.0
2009-06-24 09:12:00,95.285,95.29,95.265,95.27,628599997.0
2009-06-24 09:13:00,95.27,95.28,95.245,95.255,892999999.0
2009-06-24 09:14:00,95.26,95.27,95.26,95.27,213200002.0
2009-06-24 09:15:00,95.26,95.275,95.255,95.27,789000007.0
2009-06-24 09:16:00,95.27,95.295,95.27,95.285,284000001.0
2009-06-24 09:17:00,95.285,95.285,95.25,95.255,347799998.0
2009-06-24 09:18:00,95.255,95.3,95.255,95.27,645999999.0
2009-06-24 09:19:00,95.27,95.295,95.27,95.285,627800003.0
2009-06-24 09:20:00,95.285,95.285,95.255,95.255,421999999.0
2009-06-24 09:21:00,95.255,95.335,95.25,95.335,672400002.0
2009-06-24 09:22:00,95.335,95.365,95.335,95.355,1042999997.0
2009-06-24 09:23:00,95.355,95.37,95.335,95.335,701199991.0
2009-06-24 09:24:00,95.335,95.335,95.305,95.315,813400001.0
2009-06-24 09:25:00,95.31,95.315,95.295,95.31,617000001.0
2009-06-24 09:26:00,95.31,95.315,95.31,95.31,172800000.0
2009-06-24 09:27:00,95.31,95.335,95.31,95.335,475800000.0
2009-06-24 09:28:00,95.335,95.355,95.325,95.345,256000000.0
2009-06-24 09:29:00,95.35,95.37,95.345,95.36,882999999.0
2009-06-24 09:30:00,95.36,95.415,95.36,95.4,313200000.0
2009-06-24 09:31:00,95.4,95.435,95.4,95.41,351799998.0
2009-06-24 09:32:00,95.41,95.41,95.38,95.405,626499998.0
2009-06-24 09:33:00,95.405,95.435,95.39,95.425,580200004.0
2009-06-24 09:34:00,95.425,95.435,95.395,95.425,772699997.0
2009-06-24 09:35:00,95.42,95.45,95.4,95.44,971000000.0
2009-06-24 09:36:00,95.44,95.44,95.375,95.375,767200004.0
2009-06-24 09:37:00,95.38,95.38,95.32,95.345,925399997.0
2009-06-24 09:38:00,95.35,95.355,95.345,95.35,752000004.0
2009-06-24 09:39:00,95.35,95.385,95.345,95.38,735999997.0
2009-06-24 09:40:00,95.38,95.38,95.36,95.365,676199997.0
2009-06-24 09:41:00,95.365,95.37,95.315,95.32,1094999990.0
2009-06-24 09:42:00,95.315,95.335,95.305,95.305,795200000.0
2009-06-24 09:43:00,95.305,95.305,95.28,95.28,687200004.0
2009-06-24 09:44:00,95.28,95.315,95.275,95.305,758199997.0
2009-06-24 09:45:00,95.305,95.35,95.305,95.335,532500006.0
2009-06-24 09:46:00,95.335,95.335,95.315,95.315,773200000.0
2009-06-24 09:47:00,95.315,95.315,95.275,95.285,468600000.0
2009-06-24 09:48:00,95.28,95.305,95.28,95.305,526000000.0
2009-06-24 09:49:00,95.3,95.32,95.3,95.31,732800000.0
2009-06-24 09:50:00,95.31,95.315,95.285,95.315,308800001.0
2009-06-24 09:51:00,95.315,95.34,95.31,95.335,212000000.0
2009-06-24 09:52:00,95.335,95.335,95.305,95.315,463199999.0
2009-06-24 09:53:00,95.315,95.325,95.3,95.31,267800004.0
2009-06-24 09:54:00,95.305,95.315,95.305,95.315,424200001.0
2009-06-24 09:55:00,95.32,95.335,95.31,95.335,148400001.0
2009-06-24 09:56:00,95.33,95.33,95.315,95.32,567700000.0
2009-06-24 09:57:00,95.32,95.335,95.315,95.33,286100000.0
2009-06-24 09:58:00,95.33,95.33,95.32,95.33,122800000.0
2009-06-24 09:59:00,95.335,95.355,95.325,95.355,376399999.0
2009-06-24 10:00:00,95.365,95.37,95.355,95.365,418999999.0
2009-06-24 10:01:00,95.365,95.365,95.345,95.35,675599999.0
2009-06-24 10:02:00,95.345,95.35,95.34,95.345,68200000.0
2009-06-24 10:03:00,95.345,95.345,95.345,95.345,30800000.0
2009-06-24 10:04:00,95.345,95.345,95.295,95.305,281200000.0
2009-06-24 10:05:00,95.305,95.345,95.3,95.335,477800004.0
2009-06-24 10:06:00,95.325,95.345,95.325,95.335,943399989.0
2009-06-24 10:07:00,95.335,95.375,95.335,95.365,767200003.0
2009-06-24 10:08:00,95.375,95.38,95.345,95.35,645399998.0
2009-06-24 10:09:00,95.35,95.37,95.35,95.37,502000000.0
2009-06-24 10:10:00,95.365,95.38,95.365,95.375,368000000.0
2009-06-24 10:11:00,95.375,95.38,95.375,95.375,236000000.0
2009-06-24 10:12:00,95.375,95.375,95.36,95.365,558200000.0
2009-06-24 10:13:00,95.37,95.37,95.365,95.365,537399996.0
2009-06-24 10:14:00,95.365,95.37,95.35,95.35,477400001.0
2009-06-24 10:15:00,95.35,95.35,95.34,95.35,283200000.0
2009-06-24 10:16:00,95.345,95.37,95.345,95.365,432800002.0
2009-06-24 10:17:00,95.365,95.395,95.365,95.38,705600002.0
2009-06-24 10:18:00,95.38,95.415,95.38,95.4,552400001.0
2009-06-24 10:19:00,95.4,95.41,95.37,95.39,765599998.0
2009-06-24 10:20:00,95.39,95.42,95.385,95.385,904600007.0
2009-06-24 10:21:00,95.385,95.4,95.37,95.37,320000001.0
2009-06-24 10:22:00,95.37,95.4,95.37,95.385,381400003.0
2009-06-24 10:23:00,95.385,95.41,95.385,95.385,354600000.0
2009-06-24 10:24:00,95.385,95.39,95.385,95.39,48800000.0
2009-06-24 10:25:00,95.39,95.42,95.385,95.385,466400000.0
2009-06-24 10:26:00,95.39,95.415,95.375,95.4,602200000.0
2009-06-24 10:27:00,95.4,95.41,95.375,95.385,334800000.0
2009-06-24 10:28:00,95.39,95.41,95.385,95.405,479600000.0
2009-06-24 10:29:00,95.405,95.42,95.4,95.41,748599996.0
2009-06-24 10:30:00,95.41,95.41,95.38,95.385,533000002.0
2009-06-24 10:31:00,95.385,95.41,95.385,95.395,443000004.0
2009-06-24 10:32:00,95.395,95.4,95.38,95.4,432400001.0
2009-06-24 10:33:00,95.4,95.41,95.385,95.385,501100002.0
2009-06-24 10:34:00,95.38,95.39,95.305,95.31,832000002.0
2009-06-24 10:35:00,95.31,95.32,95.3,95.31,704700003.0
2009-06-24 10:36:00,95.305,95.315,95.265,95.275,881600001.0
2009-06-24 10:37:00,95.275,95.29,95.27,95.28,675400002.0
2009-06-24 10:38:00,95.28,95.285,95.27,95.285,518800000.0
2009-06-24 10:39:00,95.285,95.29,95.255,95.265,610800000.0
2009-06-24 10:40:00,95.265,95.27,95.255,95.26,801100006.0
2009-06-24 10:41:00,95.26,95.26,95.235,95.245,692400001.0
2009-06-24 10:42:00,95.25,95.26,95.23,95.24,821800005.0
2009-06-24 10:43:00,95.24,95.275,95.24,95.27,768000009.0
2009-06-24 10:44:00,95.265,95.29,95.265,95.28,836400003.0
2009-06-24 10:45:00,95.275,95.28,95.255,95.26,919000002.0
2009-06-24 10:46:00,95.26,95.26,95.22,95.235,840000003.0
2009-06-24 10:47:00,95.235,95.24,95.22,95.225,560000000.0
2009-06-24 10:48:00,95.23,95.235,95.22,95.235,453799998.0
2009-06-24 10:49:00,95.235,95.25,95.235,95.25,564600000.0
2009-06-24 10:50:00,95.245,95.25,95.215,95.235,675900002.0
2009-06-24 10:51:00,95.23,95.255,95.22,95.245,707699998.0
2009-06-24 10:52:00,95.25,95.27,95.21,95.225,762200003.0
2009-06-24 10:53:00,95.225,95.23,95.18,95.18,646699997.0
2009-06-24 10:54:00,95.175,95.18,95.13,95.155,477000001.0
2009-06-24 10:55:00,95.155,95.19,95.145,95.185,320200000.0
2009-06-24 10:56:00,95.19,95.225,95.185,95.195,400000000.0
2009-06-24 10:57:00,95.195,95.22,95.19,95.21,467400000.0
2009-06-24 10:58:00,95.215,95.215,95.205,95.21,445000001.0
2009-06-24 10:59:00,95.22,95.25,95.205,95.25,311600001.0
2009-06-24 11:00:00,95.25,95.265,95.24,95.26,192400001.0
2009-06-24 11:01:00,95.255,95.27,95.255,95.255,256400001.0
2009-06-24 11:02:00,95.26,95.26,95.22,95.23,581599998.0
2009-06-24 11:03:00,95.225,95.255,95.215,95.255,624199999.0
2009-06-24 11:04:00,95.255,95.26,95.235,95.26,632399999.0
2009-06-24 11:05:00,95.26,95.28,95.25,95.265,621000001.0
2009-06-24 11:06:00,95.265,95.265,95.26,95.26,114300000.0
2009-06-24 11:07:00,95.255,95.26,95.235,95.255,549800001.0
2009-06-24 11:08:00,95.26,95.27,95.255,95.27,759000004.0
2009-06-24 11:09:00,95.265,95.275,95.255,95.265,676199997.0
2009-06-24 11:10:00,95.265,95.28,95.265,95.28,616000000.0
2009-06-24 11:11:00,95.28,95.32,95.28,95.32,917000002.0
2009-06-24 11:12:00,95.32,95.32,95.31,95.32,806200000.0
2009-06-24 11:13:00,95.32,95.34,95.315,95.32,769399998.0
2009-06-24 11:14:00,95.32,95.335,95.305,95.33,534199998.0
2009-06-24 11:15:00,95.33,95.33,95.275,95.285,639400001.0
2009-06-24 11:16:00,95.285,95.31,95.27,95.3,295000000.0
2009-06-24 11:17:00,95.295,95.325,95.275,95.28,697600001.0
2009-06-24 11:18:00,95.28,95.315,95.28,95.305,886000009.0
2009-06-24 11:19:00,95.305,95.34,95.275,95.31,661999999.0
2009-06-24 11:20:00,95.305,95.315,95.285,95.3,1003699995.0
2009-06-24 11:21:00,95.3,95.32,95.23,95.275,772299998.0
2009-06-24 11:22:00,95.275,95.28,95.235,95.265,843600000.0
2009-06-24 11:23:00,95.265,95.28,95.25,95.255,874600000.0
2009-06-24 11:24:00,95.255,95.265,95.25,95.265,747999989.0
2009-06-24 11:25:00,95.265,95.285,95.26,95.26,754199998.0
2009-06-24 11:26:00,95.26,95.3,95.26,95.295,481199999.0
2009-06-24 11:27:00,95.295,95.31,95.275,95.305,979599997.0
2009-06-24 11:28:00,95.31,95.32,95.295,95.3,750100005.0
2009-06-24 11:29:00,95.305,95.31,95.27,95.275,961900004.0
2009-06-24 11:30:00,95.275,95.28,95.255,95.255,915399998.0
2009-06-24 11:31:00,95.255,95.28,95.255,95.265,745399991.0
2009-06-24 11:32:00,95.265,95.27,95.26,95.27,408999998.0
2009-06-24 11:33:00,95.27,95.29,95.245,95.265,552800001.0
2009-06-24 11:34:00,95.265,95.265,95.245,95.25,785100008.0
2009-06-24 11:35:00,95.25,95.25,95.205,95.21,422400001.0
2009-06-24 11:36:00,95.205,95.23,95.205,95.22,715199999.0
2009-06-24 11:37:00,95.22,95.23,95.195,95.22,673600004.0
2009-06-24 11:38:00,95.22,95.22,95.165,95.175,791199996.0
2009-06-24 11:39:00,95.175,95.2,95.175,95.2,218800000.0
2009-06-24 11:40:00,95.2,95.2,95.125,95.145,599400000.0
2009-06-24 11:41:00,95.15,95.175,95.14,95.145,567200001.0
2009-06-24 11:42:00,95.145,95.15,95.135,95.145,339399999.0
2009-06-24 11:43:00,95.145,95.15,95.125,95.14,338600001.0
2009-06-24 11:44:00,95.145,95.15,95.125,95.145,530599996.0
2009-06-24 11:45:00,95.14,95.14,95.1,95.1,827800004.0
2009-06-24 11:46:00,95.105,95.14,95.1,95.125,603799999.0
2009-06-24 11:47:00,95.115,95.13,95.115,95.12,654900001.0
2009-06-24 11:48:00,95.12,95.13,95.12,95.125,352399999.0
2009-06-24 11:49:00,95.13,95.145,95.125,95.14,548800003.0
2009-06-24 11:50:00,95.13,95.14,95.12,95.12,160600000.0
2009-06-24 11:51:00,95.12,95.14,95.12,95.135,177000000.0
2009-06-24 11:52:00,95.135,95.175,95.135,95.17,736200000.0
2009-06-24 11:53:00,95.17,95.17,95.155,95.16,489800002.0
2009-06-24 11:54:00,95.155,95.17,95.135,95.145,524000004.0
2009-06-24 11:55:00,95.14,95.175,95.14,95.165,497600001.0
2009-06-24 11:56:00,95.17,95.17,95.145,95.17,466900000.0
2009-06-24 11:57:00,95.175,95.185,95.17,95.18,111000000.0
2009-06-24 11:58:00,95.18,95.18,95.165,95.17,193400000.0
2009-06-24 11:59:00,95.17,95.175,95.17,95.175,176000000.0
2009-06-24 12:00:00,95.18,95.185,95.15,95.16,257999999.0
2009-06-24 12:01:00,95.16,95.175,95.16,95.175,213600000.0
2009-06-24 12:02:00,95.175,95.185,95.165,95.185,430900000.0
2009-06-24 12:03:00,95.19,95.19,95.17,95.18,218999999.0
2009-06-24 12:04:00,95.175,95.19,95.175,95.19,396000000.0
2009-06-24 12:05:00,95.19,95.21,95.185,95.19,196700000.0
2009-06-24 12:06:00,95.19,95.195,95.18,95.185,367600001.0
2009-06-24 12:07:00,95.185,95.195,95.18,95.185,313799999.0
2009-06-24 12:08:00,95.185,95.19,95.18,95.19,196300000.0
2009-06-24 12:09:00,95.19,95.225,95.19,95.21,175400000.0
2009-06-24 12:10:00,95.21,95.225,95.21,95.21,183200000.0
2009-06-24 12:11:00,95.215,95.215,95.17,95.17,275600001.0
2009-06-24 12:12:00,95.175,95.18,95.17,95.175,322400000.0
2009-06-24 12:13:00,95.175,95.19,95.175,95.185,319199999.0
2009-06-24 12:14:00,95.185,95.19,95.18,95.185,152200000.0
2009-06-24 12:15:00,95.185,95.19,95.175,95.185,129600000.0
2009-06-24 12:16:00,95.185,95.185,95.17,95.18,260200000.0
2009-06-24 12:17:00,95.18,95.18,95.165,95.175,160900000.0
2009-06-24 12:18:00,95.175,95.175,95.165,95.175,144000000.0
2009-06-24 12:19:00,95.175,95.175,95.15,95.155,201100000.0
2009-06-24 12:20:00,95.155,95.165,95.135,95.155,248000001.0
2009-06-24 12:21:00,95.145,95.165,95.14,95.165,303399999.0
2009-06-24 12:22:00,95.17,95.18,95.165,95.17,437600002.0
2009-06-24 12:23:00,95.165,95.18,95.165,95.175,250200001.0
2009-06-24 12:24:00,95.175,95.205,95.175,95.185,229000000.0
2009-06-24 12:25:00,95.185,95.2,95.175,95.18,466800001.0
2009-06-24 12:26:00,95.18,95.185,95.155,95.155,305000000.0
2009-06-24 12:27:00,95.155,95.2,95.155,95.18,326600002.0
2009-06-24 12:28:00,95.18,95.195,95.18,95.19,87600000.0
2009-06-24 12:29:00,95.19,95.225,95.185,95.225,236800001.0
2009-06-24 12:30:00,95.225,95.225,95.205,95.22,369600000.0
2009-06-24 12:31:00,95.225,95.235,95.205,95.23,404200000.0
2009-06-24 12:32:00,95.225,95.235,95.175,95.18,536600000.0
2009-06-24 12:33:00,95.18,95.195,95.18,95.19,161400001.0
2009-06-24 12:34:00,95.185,95.195,95.18,95.18,36600000.0
2009-06-24 12:35:00,95.18,95.19,95.15,95.15,323700000.0
2009-06-24 12:36:00,95.15,95.15,95.14,95.14,331600000.0
2009-06-24 12:37:00,95.14,95.145,95.12,95.135,227800000.0
2009-06-24 12:38:00,95.12,95.13,95.11,95.115,230400000.0
2009-06-24 12:39:00,95.13,95.13,95.115,95.13,326600000.0
2009-06-24 12:40:00,95.135,95.135,95.115,95.12,458099999.0
2009-06-24 12:41:00,95.115,95.115,95.095,95.105,342400000.0
2009-06-24 12:42:00,95.105,95.135,95.1,95.115,197800000.0
2009-06-24 12:43:00,95.11,95.11,95.085,95.095,190600000.0
2009-06-24 12:44:00,95.095,95.19,95.095,95.135,497800000.0
2009-06-24 12:45:00,95.13,95.155,95.12,95.155,405800000.0
2009-06-24 12:46:00,95.155,95.16,95.11,95.155,590599999.0
2009-06-24 12:47:00,95.155,95.165,95.115,95.15,260300000.0
2009-06-24 12:48:00,95.155,95.195,95.155,95.165,281800000.0
2009-06-24 12:49:00,95.16,95.16,95.12,95.14,368000000.0
2009-06-24 12:50:00,95.14,95.145,95.11,95.13,592799998.0
2009-06-24 12:51:00,95.135,95.14,95.12,95.125,354200001.0
2009-06-24 12:52:00,95.125,95.13,95.1,95.11,424600000.0
2009-06-24 12:53:00,95.105,95.115,95.1,95.11,238199999.0
2009-06-24 12:54:00,95.105,95.11,95.085,95.095,199100000.0
2009-06-24 12:55:00,95.1,95.16,95.1,95.145,328200001.0
2009-06-24 12:56:00,95.145,95.16,95.145,95.145,395600000.0
2009-06-24 12:57:00,95.145,95.155,95.13,95.145,202700000.0
2009-06-24 12:58:00,95.145,95.155,95.135,95.145,398999996.0
2009-06-24 12:59:00,95.145,95.16,95.14,95.15,517800000.0
2009-06-24 13:00:00,95.15,95.155,95.145,95.15,364800000.0
2009-06-24 13:01:00,95.15,95.16,95.11,95.16,299699999.0
2009-06-24 13:02:00,95.155,95.165,95.13,95.145,446299999.0
2009-06-24 13:03:00,95.145,95.165,95.13,95.15,223200000.0
2009-06-24 13:04:00,95.15,95.165,95.135,95.135,211300000.0
2009-06-24 13:05:00,95.14,95.155,95.14,95.15,138900000.0
2009-06-24 13:06:00,95.145,95.15,95.145,95.15,268600000.0
2009-06-24 13:07:00,95.145,95.15,95.125,95.125,252500000.0
2009-06-24 13:08:00,95.125,95.145,95.1,95.11,276400001.0
2009-06-24 13:09:00,95.11,95.13,95.11,95.11,216200000.0
2009-06-24 13:10:00,95.11,95.115,95.095,95.1,248199999.0
2009-06-24 13:11:00,95.105,95.105,95.08,95.08,312200000.0
2009-06-24 13:12:00,95.085,95.095,95.085,95.085,191200000.0
2009-06-24 13:13:00,95.085,95.09,95.08,95.08,109000000.0
2009-06-24 13:14:00,95.09,95.105,95.08,95.105,229200000.0
2009-06-24 13:15:00,95.105,95.16,95.105,95.145,347499999.0
2009-06-24 13:16:00,95.145,95.155,95.13,95.14,295799999.0
2009-06-24 13:17:00,95.145,95.16,95.135,95.145,660600002.0
2009-06-24 13:18:00,95.145,95.16,95.135,95.16,749600000.0
2009-06-24 13:19:00,95.15,95.15,95.13,95.13,655800003.0
2009-06-24 13:20:00,95.13,95.135,95.13,95.13,396200006.0
2009-06-24 13:21:00,95.135,95.14,95.13,95.135,164200000.0
2009-06-24 13:22:00,95.14,95.15,95.12,95.13,801000001.0
2009-06-24 13:23:00,95.135,95.15,95.12,95.14,786200001.0
2009-06-24 13:24:00,95.14,95.165,95.14,95.165,782200008.0
2009-06-24 13:25:00,95.165,95.23,95.165,95.225,920100002.0
2009-06-24 13:26:00,95.225,95.235,95.215,95.235,597800003.0
2009-06-24 13:27:00,95.235,95.325,95.235,95.3,1075100004.0
2009-06-24 13:28:00,95.3,95.38,95.3,95.36,964399999.0
2009-06-24 13:29:00,95.36,95.37,95.33,95.345,1274300002.0
2009-06-24 13:30:00,95.345,95.365,95.325,95.35,698500001.0
2009-06-24 13:31:00,95.35,95.36,95.32,95.36,735200001.0
2009-06-24 13:32:00,95.365,95.41,95.36,95.395,472200000.0
2009-06-24 13:33:00,95.395,95.445,95.39,95.405,635499999.0
2009-06-24 13:34:00,95.4,95.42,95.365,95.365,537499998.0
2009-06-24 13:35:00,95.365,95.365,95.315,95.345,476399996.0
2009-06-24 13:36:00,95.355,95.37,95.33,95.335,706100000.0
2009-06-24 13:37:00,95.335,95.355,95.325,95.355,352100002.0
2009-06-24 13:38:00,95.365,95.37,95.355,95.36,188199999.0
2009-06-24 13:39:00,95.36,95.36,95.325,95.33,345199999.0
2009-06-24 13:40:00,95.33,95.35,95.32,95.34,281200000.0
2009-06-24 13:41:00,95.34,95.38,95.33,95.35,564100001.0
2009-06-24 13:42:00,95.345,95.36,95.315,95.325,511399997.0
2009-06-24 13:43:00,95.325,95.34,95.315,95.335,281400002.0
2009-06-24 13:44:00,95.325,95.355,95.315,95.345,475099999.0
2009-06-24 13:45:00,95.35,95.36,95.265,95.295,540100001.0
2009-06-24 13:46:00,95.295,95.315,95.285,95.295,280400001.0
2009-06-24 13:47:00,95.295,95.32,95.29,95.315,316200000.0
2009-06-24 13:48:00,95.315,95.315,95.29,95.31,196400000.0
2009-06-24 13:49:00,95.31,95.345,95.305,95.345,352200000.0
2009-06-24 13:50:00,95.35,95.415,95.325,95.415,515999999.0
2009-06-24 13:51:00,95.415,95.425,95.365,95.375,360000000.0
2009-06-24 13:52:00,95.375,95.425,95.375,95.425,345700000.0
2009-06-24 13:53:00,95.42,95.425,95.405,95.41,388800000.0
2009-06-24 13:54:00,95.41,95.48,95.395,95.48,335500001.0
2009-06-24 13:55:00,95.485,95.505,95.47,95.475,374800000.0
2009-06-24 13:56:00,95.475,95.495,95.46,95.465,305500000.0
2009-06-24 13:57:00,95.465,95.54,95.445,95.535,607800000.0
2009-06-24 13:58:00,95.535,95.55,95.49,95.5,204800000.0
2009-06-24 13:59:00,95.51,95.53,95.475,95.475,397300003.0
2009-06-24 14:00:00,95.475,95.475,95.44,95.45,141800000.0
2009-06-24 14:01:00,95.455,95.49,95.45,95.49,137200001.0
2009-06-24 14:02:00,95.49,95.495,95.475,95.495,672200000.0
2009-06-24 14:03:00,95.49,95.49,95.465,95.48,476500000.0
2009-06-24 14:04:00,95.48,95.48,95.445,95.445,175200000.0
2009-06-24 14:05:00,95.445,95.455,95.425,95.435,373600000.0
2009-06-24 14:06:00,95.44,95.455,95.425,95.435,567799999.0
2009-06-24 14:07:00,95.435,95.435,95.39,95.39,197000000.0
2009-06-24 14:08:00,95.39,95.435,95.39,95.415,189600000.0
2009-06-24 14:09:00,95.415,95.44,95.4,95.405,214400000.0
2009-06-24 14:10:00,95.405,95.435,95.405,95.42,65000000.0
2009-06-24 14:11:00,95.42,95.445,95.405,95.41,393299999.0
2009-06-24 14:12:00,95.41,95.41,95.385,95.385,272700002.0
2009-06-24 14:13:00,95.385,95.395,95.375,95.375,192400000.0
2009-06-24 14:14:00,95.37,95.38,95.35,95.36,305400001.0
2009-06-24 14:15:00,95.36,95.365,95.35,95.36,291400000.0
2009-06-24 14:16:00,95.365,95.39,95.355,95.38,299900000.0
2009-06-24 14:17:00,95.39,95.395,95.36,95.36,134799999.0
2009-06-24 14:18:00,95.36,95.36,95.3,95.305,295000000.0
2009-06-24 14:19:00,95.31,95.32,95.31,95.32,355800000.0
2009-06-24 14:20:00,95.32,95.325,95.31,95.325,265200000.0
2009-06-24 14:21:00,95.325,95.34,95.31,95.335,189400000.0
2009-06-24 14:22:00,95.33,95.35,95.315,95.315,239300000.0
2009-06-24 14:23:00,95.315,95.355,95.315,95.32,284400001.0
2009-06-24 14:24:00,95.32,95.32,95.315,95.315,163600001.0
2009-06-24 14:25:00,95.325,95.365,95.325,95.355,547000000.0
2009-06-24 14:26:00,95.355,95.355,95.345,95.345,189000000.0
2009-06-24 14:27:00,95.345,95.37,95.345,95.365,249800001.0
2009-06-24 14:28:00,95.37,95.37,95.345,95.355,596000001.0
2009-06-24 14:29:00,95.35,95.36,95.315,95.33,261600000.0
2009-06-24 14:30:00,95.33,95.545,95.33,95.45,535100002.0
2009-06-24 14:31:00,95.45,95.51,95.45,95.505,604799999.0
2009-06-24 14:32:00,95.505,95.565,95.5,95.55,587400001.0
2009-06-24 14:33:00,95.55,95.55,95.485,95.5,335400000.0
2009-06-24 14:34:00,95.5,95.52,95.475,95.49,340100000.0
2009-06-24 14:35:00,95.49,95.515,95.455,95.465,546300000.0
2009-06-24 14:36:00,95.46,95.47,95.425,95.43,650800000.0
2009-06-24 14:37:00,95.425,95.475,95.425,95.475,381600001.0
2009-06-24 14:38:00,95.475,95.49,95.465,95.465,856799998.0
2009-06-24 14:39:00,95.46,95.465,95.425,95.435,606400003.0
2009-06-24 14:40:00,95.435,95.48,95.435,95.47,279700000.0
2009-06-24 14:41:00,95.47,95.475,95.45,95.45,282000000.0
2009-06-24 14:42:00,95.45,95.45,95.385,95.39,249700000.0
2009-06-24 14:43:00,95.39,95.41,95.38,95.38,445600000.0
2009-06-24 14:44:00,95.38,95.415,95.375,95.4,212899999.0
2009-06-24 14:45:00,95.395,95.415,95.395,95.395,285800000.0
2009-06-24 14:46:00,95.395,95.405,95.365,95.39,509300000.0
2009-06-24 14:47:00,95.39,95.395,95.385,95.395,155000000.0
2009-06-24 14:48:00,95.395,95.435,95.39,95.42,651000000.0
2009-06-24 14:49:00,95.42,95.425,95.41,95.41,550499999.0
2009-06-24 14:50:00,95.41,95.42,95.4,95.405,364599999.0
2009-06-24 14:51:00,95.4,95.42,95.4,95.415,241400000.0
2009-06-24 14:52:00,95.41,95.415,95.36,95.395,419300000.0
2009-06-24 14:53:00,95.395,95.405,95.37,95.37,457900001.0
2009-06-24 14:54:00,95.37,95.375,95.33,95.335,327600001.0
2009-06-24 14:55:00,95.34,95.36,95.32,95.355,435599999.0
2009-06-24 14:56:00,95.355,95.355,95.305,95.32,473500001.0
2009-06-24 14:57:00,95.32,95.335,95.305,95.33,307900000.0
2009-06-24 14:58:00,95.33,95.33,95.28,95.3,207700000.0
2009-06-24 14:59:00,95.3,95.31,95.29,95.305,192100000.0
2009-06-24 15:00:00,95.3,95.31,95.22,95.24,499399999.0
2009-06-24 15:01:00,95.24,95.265,95.21,95.26,471999999.0
2009-06-24 15:02:00,95.26,95.26,95.25,95.26,597600004.0
2009-06-24 15:03:00,95.26,95.27,95.25,95.25,382600000.0
2009-06-24 15:04:00,95.235,95.27,95.23,95.26,352399999.0
2009-06-24 15:05:00,95.265,95.28,95.26,95.27,366799999.0
2009-06-24 15:06:00,95.265,95.28,95.255,95.255,660600000.0
2009-06-24 15:07:00,95.26,95.275,95.255,95.275,541100001.0
2009-06-24 15:08:00,95.265,95.275,95.24,95.26,679000001.0
2009-06-24 15:09:00,95.26,95.28,95.26,95.275,488399999.0
2009-06-24 15:10:00,95.27,95.28,95.27,95.28,509800000.0
2009-06-24 15:11:00,95.28,95.31,95.275,95.29,577099998.0
2009-06-24 15:12:00,95.295,95.32,95.29,95.31,634799997.0
2009-06-24 15:13:00,95.31,95.33,95.305,95.33,684800000.0
2009-06-24 15:14:00,95.335,95.345,95.33,95.34,133800000.0
2009-06-24 15:15:00,95.34,95.34,95.31,95.32,251000000.0
2009-06-24 15:16:00,95.32,95.32,95.295,95.295,434000000.0
2009-06-24 15:17:00,95.295,95.31,95.29,95.295,717599999.0
2009-06-24 15:18:00,95.295,95.315,95.295,95.305,675199999.0
2009-06-24 15:19:00,95.305,95.31,95.295,95.3,423000000.0
2009-06-24 15:20:00,95.3,95.31,95.275,95.28,594499999.0
2009-06-24 15:21:00,95.275,95.3,95.275,95.3,479799999.0
2009-06-24 15:22:00,95.3,95.31,95.29,95.3,251500000.0
2009-06-24 15:23:00,95.305,95.315,95.3,95.3,338399999.0
2009-06-24 15:24:00,95.3,95.3,95.27,95.285,381600003.0
2009-06-24 15:25:00,95.285,95.29,95.275,95.29,328000000.0
2009-06-24 15:26:00,95.285,95.3,95.265,95.265,486800002.0
2009-06-24 15:27:00,95.265,95.285,95.26,95.27,593199999.0
2009-06-24 15:28:00,95.265,95.305,95.265,95.295,404799998.0
2009-06-24 15:29:00,95.295,95.32,95.295,95.295,590499999.0
2009-06-24 15:30:00,95.295,95.33,95.295,95.315,783800005.0
2009-06-24 15:31:00,95.315,95.33,95.305,95.315,815399999.0
2009-06-24 15:32:00,95.315,95.33,95.315,95.33,413200000.0
2009-06-24 15:33:00,95.33,95.36,95.33,95.345,542200001.0
2009-06-24 15:34:00,95.355,95.37,95.355,95.37,842800005.0
2009-06-24 15:35:00,95.37,95.37,95.34,95.345,334399999.0
2009-06-24 15:36:00,95.34,95.37,95.335,95.37,679600000.0
2009-06-24 15:37:00,95.37,95.395,95.365,95.385,265600000.0
2009-06-24 15:38:00,95.39,95.41,95.385,95.385,510999999.0
2009-06-24 15:39:00,95.385,95.39,95.355,95.36,437800000.0
2009-06-24 15:40:00,95.36,95.36,95.335,95.335,163800000.0
2009-06-24 15:41:00,95.335,95.36,95.33,95.345,296800000.0
2009-06-24 15:42:00,95.345,95.36,95.325,95.34,463800000.0
2009-06-24 15:43:00,95.335,95.34,95.31,95.315,603899996.0
2009-06-24 15:44:00,95.31,95.325,95.3,95.325,507600001.0
2009-06-24 15:45:00,95.32,95.33,95.32,95.33,320400003.0
2009-06-24 15:46:00,95.34,95.37,95.335,95.355,447699999.0
2009-06-24 15:47:00,95.355,95.365,95.335,95.36,479799999.0
2009-06-24 15:48:00,95.36,95.37,95.35,95.37,608000004.0
2009-06-24 15:49:00,95.365,95.38,95.365,95.375,328399999.0
2009-06-24 15:50:00,95.37,95.39,95.345,95.385,700200000.0
2009-06-24 15:51:00,95.385,95.39,95.38,95.39,749300001.0
2009-06-24 15:52:00,95.39,95.395,95.37,95.38,1033200000.0
2009-06-24 15:53:00,95.38,95.385,95.365,95.365,524999999.0
2009-06-24 15:54:00,95.37,95.415,95.365,95.415,646600001.0
2009-06-24 15:55:00,95.41,95.415,95.4,95.4,542600001.0
2009-06-24 15:56:00,95.4,95.4,95.385,95.39,184999998.0
2009-06-24 15:57:00,95.39,95.39,95.365,95.365,1041300002.0
2009-06-24 15:58:00,95.365,95.385,95.365,95.37,408200000.0
2009-06-24 15:59:00,95.38,95.385,95.325,95.33,470400001.0
2009-06-24 16:00:00,95.33,95.35,95.27,95.32,723200006.0
2009-06-24 16:01:00,95.315,95.33,95.315,95.325,723000004.0
2009-06-24 16:02:00,95.33,95.38,95.325,95.38,473500001.0
2009-06-24 16:03:00,95.38,95.41,95.375,95.39,265800000.0
2009-06-24 16:04:00,95.39,95.43,95.39,95.39,926399996.0
2009-06-24 16:05:00,95.39,95.39,95.35,95.375,418000003.0
2009-06-24 16:06:00,95.37,95.38,95.355,95.36,363300000.0
2009-06-24 16:07:00,95.365,95.365,95.355,95.355,67000000.0
2009-06-24 16:08:00,95.355,95.375,95.355,95.37,342799999.0
2009-06-24 16:09:00,95.365,95.405,95.365,95.395,380500000.0
2009-06-24 16:10:00,95.39,95.44,95.385,95.44,411300001.0
2009-06-24 16:11:00,95.435,95.435,95.415,95.42,520400007.0
2009-06-24 16:12:00,95.42,95.42,95.395,95.4,172200000.0
2009-06-24 16:13:00,95.4,95.41,95.385,95.41,151800000.0
2009-06-24 16:14:00,95.405,95.415,95.395,95.415,89000000.0
2009-06-24 16:15:00,95.415,95.415,95.395,95.405,157000000.0
2009-06-24 16:16:00,95.405,95.405,95.385,95.395,124600000.0
2009-06-24 16:17:00,95.395,95.41,95.39,95.405,170800000.0
2009-06-24 16:18:00,95.41,95.41,95.39,95.39,184599999.0
2009-06-24 16:19:00,95.385,95.395,95.375,95.385,428600000.0
2009-06-24 16:20:00,95.385,95.385,95.375,95.375,351600001.0
2009-06-24 16:21:00,95.375,95.375,95.36,95.365,251899999.0
2009-06-24 16:22:00,95.365,95.4,95.365,95.4,322600001.0
2009-06-24 16:23:00,95.41,95.45,95.41,95.435,325999997.0
2009-06-24 16:24:00,95.435,95.45,95.41,95.42,549800002.0
2009-06-24 16:25:00,95.42,95.42,95.4,95.405,163300001.0
2009-06-24 16:26:00,95.41,95.435,95.41,95.435,94200000.0
2009-06-24 16:27:00,95.445,95.445,95.42,95.42,516000004.0
2009-06-24 16:28:00,95.42,95.44,95.42,95.43,187199996.0
2009-06-24 16:29:00,95.435,95.44,95.42,95.425,257200002.0
2009-06-24 16:30:00,95.425,95.43,95.42,95.42,226000000.0
2009-06-24 16:31:00,95.42,95.47,95.415,95.455,626199996.0
2009-06-24 16:32:00,95.455,95.505,95.45,95.495,610700000.0
2009-06-24 16:33:00,95.5,95.52,95.49,95.515,350399999.0
2009-06-24 16:34:00,95.515,95.515,95.495,95.495,380000002.0
2009-06-24 16:35:00,95.495,95.505,95.465,95.49,365100001.0
2009-06-24 16:36:00,95.485,95.495,95.465,95.47,399800001.0
2009-06-24 16:37:00,95.47,95.52,95.46,95.515,689800000.0
2009-06-24 16:38:00,95.515,95.515,95.5,95.5,275900000.0
2009-06-24 16:39:00,95.485,95.5,95.48,95.48,124800000.0
2009-06-24 16:40:00,95.48,95.48,95.46,95.475,292200000.0
2009-06-24 16:41:00,95.47,95.48,95.455,95.46,387800002.0
2009-06-24 16:42:00,95.46,95.46,95.42,95.42,366700000.0
2009-06-24 16:43:00,95.42,95.44,95.42,95.435,124000000.0
2009-06-24 16:44:00,95.435,95.435,95.42,95.425,262800000.0
2009-06-24 16:45:00,95.425,95.45,95.425,95.445,224800000.0
2009-06-24 16:46:00,95.45,95.45,95.43,95.43,111600000.0
2009-06-24 16:47:00,95.43,95.44,95.425,95.435,212800000.0
2009-06-24 16:48:00,95.435,95.44,95.42,95.42,52800000.0
2009-06-24 16:49:00,95.415,95.43,95.41,95.425,342700000.0
2009-06-24 16:50:00,95.43,95.43,95.41,95.42,269400000.0
2009-06-24 16:51:00,95.42,95.435,95.415,95.435,233300001.0
2009-06-24 16:52:00,95.435,95.44,95.425,95.43,283000000.0
2009-06-24 16:53:00,95.43,95.43,95.4,95.4,168900000.0
2009-06-24 16:54:00,95.4,95.4,95.33,95.335,315000001.0
2009-06-24 16:55:00,95.34,95.34,95.315,95.32,341999999.0
2009-06-24 16:56:00,95.335,95.35,95.33,95.35,231700000.0
2009-06-24 16:57:00,95.36,95.36,95.355,95.36,198800000.0
2009-06-24 16:58:00,95.36,95.37,95.35,95.37,453800001.0
2009-06-24 16:59:00,95.365,95.395,95.32,95.32,743900004.0
2009-06-24 17:00:00,95.32,95.37,95.32,95.36,501700003.0
2009-06-24 17:01:00,95.36,95.38,95.36,95.38,197900000.0
2009-06-24 17:02:00,95.38,95.39,95.37,95.37,238600000.0
2009-06-24 17:03:00,95.375,95.38,95.365,95.365,142500000.0
2009-06-24 17:04:00,95.365,95.37,95.315,95.335,325600000.0
2009-06-24 17:05:00,95.34,95.34,95.325,95.335,215799998.0
2009-06-24 17:06:00,95.33,95.335,95.325,95.335,188200000.0
2009-06-24 17:07:00,95.33,95.335,95.315,95.325,226999998.0
2009-06-24 17:08:00,95.325,95.33,95.31,95.315,226800000.0
2009-06-24 17:09:00,95.315,95.36,95.305,95.36,367800000.0
2009-06-24 17:10:00,95.365,95.385,95.36,95.38,213000000.0
2009-06-24 17:11:00,95.38,95.38,95.365,95.365,43600000.0
2009-06-24 17:12:00,95.365,95.38,95.365,95.37,117600001.0
2009-06-24 17:13:00,95.37,95.37,95.325,95.325,330800000.0
2009-06-24 17:14:00,95.325,95.335,95.32,95.33,216200000.0
2009-06-24 17:15:00,95.325,95.335,95.32,95.325,346499999.0
2009-06-24 17:16:00,95.32,95.335,95.32,95.335,304400000.0
2009-06-24 17:17:00,95.33,95.35,95.315,95.34,276800000.0
2009-06-24 17:18:00,95.34,95.35,95.32,95.345,187200000.0
2009-06-24 17:19:00,95.345,95.35,95.345,95.35,58600000.0
2009-06-24 17:20:00,95.345,95.38,95.34,95.375,342999999.0
2009-06-24 17:21:00,95.38,95.38,95.37,95.375,301600001.0
2009-06-24 17:22:00,95.375,95.375,95.365,95.37,182000000.0
2009-06-24 17:23:00,95.37,95.38,95.37,95.38,259599997.0
2009-06-24 17:24:00,95.38,95.38,95.37,95.37,131000000.0
2009-06-24 17:25:00,95.37,95.37,95.35,95.35,181600000.0
2009-06-24 17:26:00,95.35,95.365,95.35,95.365,259600001.0
2009-06-24 17:27:00,95.37,95.37,95.355,95.365,277600000.0
2009-06-24 17:28:00,95.365,95.375,95.36,95.375,386999999.0
2009-06-24 17:29:00,95.375,95.385,95.37,95.375,253400000.0
2009-06-24 17:30:00,95.375,95.385,95.365,95.385,257700000.0
2009-06-24 17:31:00,95.385,95.385,95.38,95.385,158200000.0
2009-06-24 17:32:00,95.385,95.385,95.355,95.365,265099999.0
2009-06-24 17:33:00,95.37,95.39,95.365,95.385,362500000.0
2009-06-24 17:34:00,95.385,95.385,95.38,95.38,71000000.0
2009-06-24 17:35:00,95.38,95.38,95.355,95.36,129400000.0
2009-06-24 17:36:00,95.36,95.365,95.345,95.35,96400001.0
2009-06-24 17:37:00,95.35,95.355,95.345,95.35,188000000.0
2009-06-24 17:38:00,95.35,95.36,95.345,95.36,183600000.0
2009-06-24 17:39:00,95.36,95.36,95.34,95.345,265400000.0
2009-06-24 17:40:00,95.345,95.36,95.345,95.36,211800000.0
2009-06-24 17:41:00,95.36,95.375,95.345,95.345,332199999.0
2009-06-24 17:42:00,95.345,95.365,95.34,95.355,393600002.0
2009-06-24 17:43:00,95.355,95.355,95.35,95.355,139200001.0
2009-06-24 17:44:00,95.355,95.36,95.35,95.36,72200000.0
2009-06-24 17:45:00,95.36,95.37,95.355,95.37,228899999.0
2009-06-24 17:46:00,95.37,95.38,95.37,95.38,296199994.0
2009-06-24 17:47:00,95.38,95.38,95.365,95.365,168599999.0
2009-06-24 17:48:00,95.37,95.385,95.37,95.38,376000003.0
2009-06-24 17:49:00,95.38,95.385,95.37,95.37,95400000.0
2009-06-24 17:50:00,95.37,95.375,95.36,95.37,224300001.0
2009-06-24 17:51:00,95.37,95.38,95.365,95.37,173500000.0
2009-06-24 17:52:00,95.375,95.375,95.36,95.36,448599999.0
2009-06-24 17:53:00,95.36,95.36,95.35,95.355,133600000.0
2009-06-24 17:54:00,95.355,95.36,95.355,95.355,124600000.0
2009-06-24 17:55:00,95.36,95.38,95.36,95.38,224600000.0
2009-06-24 17:56:00,95.365,95.38,95.365,95.38,270199999.0
2009-06-24 17:57:00,95.38,95.39,95.375,95.38,379400000.0
2009-06-24 17:58:00,95.38,95.385,95.38,95.385,62800000.0
2009-06-24 17:59:00,95.38,95.385,95.38,95.38,122400001.0
2009-06-24 18:00:00,95.38,95.385,95.375,95.375,105800000.0
2009-06-24 18:01:00,95.37,95.37,95.36,95.365,37400000.0
2009-06-24 18:02:00,95.365,95.37,95.365,95.365,38200000.0
2009-06-24 18:03:00,95.365,95.37,95.365,95.365,82200000.0
2009-06-24 18:04:00,95.375,95.39,95.365,95.39,90600000.0
2009-06-24 18:05:00,95.39,95.39,95.385,95.385,156800000.0
2009-06-24 18:06:00,95.385,95.385,95.36,95.365,79600001.0
2009-06-24 18:07:00,95.36,95.385,95.36,95.365,79200000.0
2009-06-24 18:08:00,95.36,95.36,95.345,95.355,130800001.0
2009-06-24 18:09:00,95.355,95.36,95.355,95.36,44800000.0
2009-06-24 18:10:00,95.36,95.36,95.345,95.345,90999999.0
2009-06-24 18:11:00,95.345,95.345,95.33,95.335,109400000.0
2009-06-24 18:12:00,95.345,95.38,95.345,95.375,70200000.0
2009-06-24 18:13:00,95.375,95.405,95.37,95.4,444199999.0
2009-06-24 18:14:00,95.395,95.4,95.39,95.395,54200000.0
2009-06-24 18:15:00,95.395,95.48,95.38,95.475,629699997.0
2009-06-24 18:16:00,95.47,95.495,95.43,95.44,680600000.0
2009-06-24 18:17:00,95.45,95.53,95.44,95.525,912600000.0
2009-06-24 18:18:00,95.53,95.545,95.495,95.51,678899999.0
2009-06-24 18:19:00,95.51,95.54,95.505,95.535,671399998.0
2009-06-24 18:20:00,95.525,95.56,95.525,95.555,496400000.0
2009-06-24 18:21:00,95.56,95.615,95.56,95.6,801800006.0
2009-06-24 18:22:00,95.6,95.6,95.58,95.6,565199997.0
2009-06-24 18:23:00,95.605,95.645,95.605,95.64,442399998.0
2009-06-24 18:24:00,95.64,95.65,95.575,95.625,850400000.0
2009-06-24 18:25:00,95.625,95.75,95.62,95.74,763300001.0
2009-06-24 18:26:00,95.74,95.75,95.64,95.665,742100003.0
2009-06-24 18:27:00,95.665,95.67,95.615,95.625,314599999.0
2009-06-24 18:28:00,95.625,95.65,95.62,95.635,263999998.0
2009-06-24 18:29:00,95.635,95.675,95.635,95.65,111200000.0
2009-06-24 18:30:00,95.65,95.655,95.65,95.655,60400000.0
2009-06-24 18:31:00,95.65,95.69,95.65,95.685,320900000.0
2009-06-24 18:32:00,95.685,95.725,95.675,95.705,390500002.0
2009-06-24 18:33:00,95.71,95.735,95.705,95.72,424400000.0
2009-06-24 18:34:00,95.72,95.745,95.705,95.705,725799990.0
2009-06-24 18:35:00,95.705,95.705,95.63,95.63,447399999.0
2009-06-24 18:36:00,95.64,95.64,95.63,95.63,171799999.0
2009-06-24 18:37:00,95.63,95.63,95.63,95.63,27200000.0
2009-06-24 18:38:00,95.64,95.64,95.615,95.62,182599997.0
2009-06-24 18:39:00,95.62,95.63,95.585,95.59,343199998.0
2009-06-24 18:40:00,95.59,95.59,95.57,95.59,445799999.0
2009-06-24 18:41:00,95.59,95.59,95.58,95.58,149000000.0
2009-06-24 18:42:00,95.58,95.595,95.58,95.595,390799994.0
2009-06-24 18:43:00,95.59,95.64,95.59,95.63,335599997.0
2009-06-24 18:44:00,95.63,95.63,95.63,95.63,96000000.0
2009-06-24 18:45:00,95.63,95.63,95.58,95.59,774399997.0
2009-06-24 18:46:00,95.59,95.6,95.58,95.585,376199998.0
2009-06-24 18:47:00,95.585,95.59,95.56,95.58,197000000.0
2009-06-24 18:48:00,95.58,95.595,95.57,95.58,615099995.0
2009-06-24 18:49:00,95.58,95.58,95.57,95.57,166400000.0
2009-06-24 18:50:00,95.57,95.57,95.56,95.56,56000000.0
2009-06-24 18:51:00,95.57,95.58,95.56,95.58,193199999.0
2009-06-24 18:52:00,95.58,95.615,95.58,95.605,353100000.0
2009-06-24 18:53:00,95.605,95.63,95.605,95.62,493799990.0
2009-06-24 18:54:00,95.62,95.62,95.59,95.59,162600000.0
2009-06-24 18:55:00,95.59,95.62,95.59,95.605,735199983.0
2009-06-24 18:56:00,95.605,95.61,95.595,95.61,374799998.0
2009-06-24 18:57:00,95.61,95.61,95.58,95.58,506599999.0
2009-06-24 18:58:00,95.58,95.59,95.58,95.59,225200000.0
2009-06-24 18:59:00,95.59,95.59,95.575,95.575,360999992.0
2009-06-24 19:00:00,95.575,95.575,95.57,95.57,524400000.0
2009-06-24 19:01:00,95.57,95.57,95.52,95.53,500900001.0
2009-06-24 19:02:00,95.53,95.53,95.495,95.505,433000002.0
2009-06-24 19:03:00,95.505,95.53,95.5,95.52,670400009.0
2009-06-24 19:04:00,95.52,95.53,95.52,95.52,143199999.0
2009-06-24 19:05:00,95.53,95.54,95.525,95.53,40800000.0
2009-06-24 19:06:00,95.53,95.53,95.5,95.5,429499997.0
2009-06-24 19:07:00,95.5,95.515,95.495,95.5,382199998.0
2009-06-24 19:08:00,95.5,95.51,95.495,95.5,576399997.0
2009-06-24 19:09:00,95.51,95.51,95.5,95.51,275600000.0
2009-06-24 19:10:00,95.51,95.51,95.48,95.48,282199999.0
2009-06-24 19:11:00,95.48,95.5,95.48,95.5,538599995.0
2009-06-24 19:12:00,95.495,95.525,95.49,95.525,332399997.0
2009-06-24 19:13:00,95.525,95.525,95.51,95.51,256600005.0
2009-06-24 19:14:00,95.51,95.515,95.505,95.51,672399996.0
2009-06-24 19:15:00,95.51,95.52,95.5,95.5,401399998.0
2009-06-24 19:16:00,95.5,95.5,95.47,95.47,209600000.0
2009-06-24 19:17:00,95.47,95.47,95.43,95.435,237000000.0
2009-06-24 19:18:00,95.44,95.44,95.42,95.42,477899999.0
2009-06-24 19:19:00,95.42,95.44,95.405,95.44,205000000.0
2009-06-24 19:20:00,95.44,95.45,95.43,95.45,395399999.0
2009-06-24 19:21:00,95.45,95.46,95.45,95.46,402400002.0
2009-06-24 19:22:00,95.46,95.47,95.45,95.47,131799999.0
2009-06-24 19:23:00,95.47,95.47,95.47,95.47,167800000.0
2009-06-24 19:24:00,95.47,95.47,95.45,95.45,359000001.0
2009-06-24 19:25:00,95.46,95.47,95.45,95.47,156400000.0
2009-06-24 19:26:00,95.47,95.47,95.46,95.46,251999998.0
2009-06-24 19:27:00,95.46,95.46,95.455,95.46,287199998.0
2009-06-24 19:28:00,95.46,95.48,95.46,95.47,382799999.0
2009-06-24 19:29:00,95.47,95.47,95.47,95.47,192600000.0
2009-06-24 19:30:00,95.47,95.495,95.47,95.47,212400001.0
2009-06-24 19:31:00,95.47,95.48,95.47,95.47,294999999.0
2009-06-24 19:32:00,95.47,95.48,95.47,95.48,306600003.0
2009-06-24 19:33:00,95.48,95.485,95.47,95.48,246199999.0
2009-06-24 19:34:00,95.48,95.52,95.48,95.52,348999999.0
2009-06-24 19:35:00,95.52,95.54,95.52,95.54,251800000.0
2009-06-24 19:36:00,95.54,95.54,95.54,95.54,54400000.0
2009-06-24 19:38:00,95.54,95.54,95.53,95.53,52000000.0
2009-06-24 19:39:00,95.53,95.53,95.515,95.515,22000000.0
2009-06-24 19:40:00,95.515,95.52,95.51,95.51,41000000.0
2009-06-24 19:41:00,95.495,95.495,95.47,95.48,245400000.0
2009-06-24 19:42:00,95.48,95.48,95.45,95.45,382999999.0
2009-06-24 19:43:00,95.45,95.455,95.44,95.45,124400000.0
2009-06-24 19:44:00,95.44,95.44,95.43,95.44,112200000.0
2009-06-24 19:45:00,95.44,95.44,95.42,95.43,547500005.0
2009-06-24 19:46:00,95.43,95.43,95.425,95.43,125400000.0
2009-06-24 19:47:00,95.43,95.445,95.43,95.43,216600000.0
2009-06-24 19:48:00,95.43,95.435,95.43,95.43,603600002.0
2009-06-24 19:49:00,95.43,95.44,95.42,95.42,717399998.0
2009-06-24 19:50:00,95.42,95.43,95.42,95.43,405000004.0
2009-06-24 19:51:00,95.43,95.43,95.43,95.43,263200000.0
2009-06-24 19:52:00,95.43,95.465,95.43,95.44,416100001.0
2009-06-24 19:53:00,95.44,95.44,95.41,95.41,117200000.0
2009-06-24 19:54:00,95.42,95.43,95.41,95.43,261600000.0
2009-06-24 19:55:00,95.43,95.43,95.425,95.43,48800000.0
2009-06-24 19:56:00,95.43,95.44,95.43,95.43,228000000.0
2009-06-24 19:57:00,95.43,95.43,95.4,95.4,544799997.0
2009-06-24 19:58:00,95.4,95.41,95.4,95.41,372599997.0
2009-06-24 19:59:00,95.41,95.43,95.41,95.43,450199997.0
2009-06-24 20:00:00,95.43,95.43,95.42,95.42,324600000.0
2009-06-24 20:01:00,95.42,95.42,95.36,95.39,286200000.0
2009-06-24 20:02:00,95.38,95.39,95.36,95.36,688700000.0
2009-06-24 20:03:00,95.36,95.36,95.33,95.345,336199999.0
2009-06-24 20:04:00,95.345,95.355,95.31,95.355,554800000.0
2009-06-24 20:05:00,95.355,95.355,95.33,95.335,377400000.0
2009-06-24 20:06:00,95.335,95.34,95.285,95.3,153600000.0
2009-06-24 20:07:00,95.295,95.34,95.29,95.32,397000000.0
2009-06-24 20:08:00,95.32,95.38,95.32,95.375,183000001.0
2009-06-24 20:09:00,95.375,95.41,95.35,95.355,284400000.0
2009-06-24 20:10:00,95.355,95.38,95.355,95.37,145800000.0
2009-06-24 20:11:00,95.37,95.38,95.335,95.36,125600000.0
2009-06-24 20:12:00,95.355,95.38,95.31,95.32,193000000.0
2009-06-24 20:13:00,95.315,95.365,95.295,95.32,194000000.0
2009-06-24 20:14:00,95.32,95.36,95.305,95.325,186200000.0
2009-06-24 20:15:00,95.325,95.35,95.325,95.35,67400000.0
2009-06-24 20:16:00,95.35,95.35,95.285,95.335,86400000.0
2009-06-24 20:17:00,95.28,95.365,95.28,95.35,56000000.0
2009-06-24 20:18:00,95.315,95.96,95.285,95.96,680800012.0
2009-06-24 20:19:00,95.96,96.05,95.56,95.63,684200000.0
2009-06-24 20:20:00,95.63,95.71,95.51,95.675,503699999.0
2009-06-24 20:21:00,95.675,95.83,95.625,95.71,707300000.0
2009-06-24 20:22:00,95.71,95.725,95.625,95.63,626400000.0
2009-06-24 20:23:00,95.635,95.67,95.585,95.66,599699999.0
2009-06-24 20:24:00,95.66,95.715,95.645,95.65,392100000.0
2009-06-24 20:25:00,95.65,95.765,95.59,95.76,315300000.0
2009-06-24 20:26:00,95.78,95.825,95.745,95.81,817299998.0
2009-06-24 20:27:00,95.82,95.915,95.8,95.885,562999999.0
2009-06-24 20:28:00,95.89,95.895,95.805,95.86,869200000.0
2009-06-24 20:29:00,95.86,95.86,95.715,95.735,419200000.0
2009-06-24 20:30:00,95.72,95.805,95.72,95.785,393299999.0
2009-06-24 20:31:00,95.785,95.81,95.78,95.81,521600000.0
2009-06-24 20:32:00,95.795,95.82,95.735,95.81,602200000.0
2009-06-24 20:33:00,95.81,95.825,95.77,95.77,509200000.0
2009-06-24 20:34:00,95.77,95.82,95.765,95.82,412000001.0
2009-06-24 20:35:00,95.81,95.865,95.8,95.8,696200000.0
2009-06-24 20:36:00,95.8,95.815,95.745,95.815,441399999.0
2009-06-24 20:37:00,95.815,95.86,95.79,95.795,821900000.0
2009-06-24 20:38:00,95.795,95.82,95.75,95.755,491600000.0
2009-06-24 20:39:00,95.75,95.755,95.69,95.69,869000004.0
2009-06-24 20:40:00,95.695,95.7,95.66,95.685,457200002.0
2009-06-24 20:41:00,95.675,95.74,95.67,95.735,547800000.0
2009-06-24 20:42:00,95.735,95.76,95.72,95.745,345200000.0
2009-06-24 20:43:00,95.735,95.735,95.66,95.665,468300000.0
2009-06-24 20:44:00,95.65,95.66,95.635,95.635,560400000.0
2009-06-24 20:45:00,95.635,95.69,95.61,95.68,504999999.0
2009-06-24 20:46:00,95.68,95.7,95.665,95.7,466400000.0
2009-06-24 20:47:00,95.7,95.71,95.66,95.67,479000000.0
2009-06-24 20:48:00,95.67,95.7,95.67,95.695,375600000.0
2009-06-24 20:49:00,95.71,95.735,95.675,95.685,570699997.0
2009-06-24 20:50:00,95.68,95.69,95.675,95.68,215800000.0
2009-06-24 20:51:00,95.68,95.735,95.68,95.72,356800003.0
2009-06-24 20:52:00,95.725,95.735,95.7,95.7,443399999.0
2009-06-24 20:53:00,95.71,95.73,95.695,95.72,725999999.0
2009-06-24 20:54:00,95.72,95.73,95.695,95.7,262400000.0
2009-06-24 20:55:00,95.705,95.755,95.7,95.71,558199995.0
2009-06-24 20:56:00,95.71,95.71,95.695,95.705,630400000.0
2009-06-24 20:57:00,95.705,95.73,95.7,95.72,444000000.0
2009-06-24 20:58:00,95.72,95.765,95.72,95.74,409599997.0
2009-06-24 20:59:00,95.74,95.74,95.675,95.74,466399999.0
2009-06-24 21:00:00,95.74,95.78,95.74,95.77,511600001.0
2009-06-24 21:01:00,95.77,95.77,95.75,95.76,244599999.0
2009-06-24 21:02:00,95.77,95.77,95.755,95.76,186200000.0
2009-06-24 21:03:00,95.76,95.86,95.76,95.81,654599999.0
2009-06-24 21:04:00,95.81,95.835,95.795,95.835,518500000.0
2009-06-24 21:05:00,95.83,95.855,95.8,95.805,551800000.0
2009-06-24 21:06:00,95.805,95.81,95.79,95.79,532999995.0
2009-06-24 21:07:00,95.79,95.79,95.74,95.745,536600000.0
2009-06-24 21:08:00,95.74,95.77,95.74,95.745,517000000.0
2009-06-24 21:09:00,95.74,95.77,95.74,95.77,638000001.0
2009-06-24 21:10:00,95.77,95.77,95.715,95.725,423800000.0
2009-06-24 21:11:00,95.725,95.725,95.685,95.69,465999999.0
2009-06-24 21:12:00,95.69,95.69,95.69,95.69,554199996.0
2009-06-24 21:13:00,95.69,95.71,95.69,95.7,758800003.0
2009-06-24 21:14:00,95.7,95.71,95.66,95.66,685799999.0
2009-06-24 21:15:00,95.66,95.675,95.64,95.675,440200002.0
2009-06-24 21:16:00,95.67,95.68,95.665,95.665,384999996.0
2009-06-24 21:17:00,95.665,95.68,95.665,95.67,205799999.0
2009-06-24 21:18:00,95.67,95.685,95.665,95.67,1049100000.0
2009-06-24 21:19:00,95.67,95.68,95.67,95.675,770200003.0
2009-06-24 21:20:00,95.675,95.675,95.66,95.67,679500005.0
2009-06-24 21:21:00,95.68,95.69,95.67,95.69,589500004.0
2009-06-24 21:22:00,95.68,95.715,95.68,95.7,224600000.0
2009-06-24 21:23:00,95.7,95.7,95.67,95.67,239399998.0
2009-06-24 21:24:00,95.67,95.68,95.66,95.68,632000000.0
2009-06-24 21:25:00,95.68,95.69,95.675,95.685,157600000.0
2009-06-24 21:26:00,95.685,95.69,95.67,95.68,375400005.0
2009-06-24 21:27:00,95.68,95.69,95.67,95.69,380399996.0
2009-06-24 21:28:00,95.69,95.7,95.68,95.7,418400002.0
2009-06-24 21:29:00,95.7,95.72,95.69,95.69,462200000.0
2009-06-24 21:30:00,95.69,95.7,95.68,95.695,548400006.0
2009-06-24 21:31:00,95.695,95.695,95.68,95.68,402400001.0
2009-06-24 21:32:00,95.685,95.685,95.68,95.685,223399999.0
2009-06-24 21:33:00,95.685,95.685,95.68,95.685,451400000.0
2009-06-24 21:34:00,95.685,95.685,95.68,95.68,401599997.0
2009-06-24 21:35:00,95.68,95.69,95.65,95.66,602000001.0
2009-06-24 21:36:00,95.66,95.66,95.635,95.65,653600001.0
2009-06-24 21:37:00,95.645,95.645,95.64,95.64,306999999.0
2009-06-24 21:38:00,95.635,95.635,95.595,95.6,352200000.0
2009-06-24 21:39:00,95.61,95.61,95.6,95.6,275400003.0
2009-06-24 21:40:00,95.6,95.61,95.58,95.59,370099995.0
2009-06-24 21:41:00,95.59,95.605,95.58,95.58,533800002.0
2009-06-24 21:42:00,95.58,95.59,95.51,95.54,669199998.0
2009-06-24 21:43:00,95.535,95.54,95.495,95.53,539600001.0
2009-06-24 21:44:00,95.53,95.54,95.53,95.53,421799998.0
2009-06-24 21:45:00,95.53,95.56,95.53,95.53,513800001.0
2009-06-24 21:46:00,95.535,95.555,95.53,95.545,357400000.0
2009-06-24 21:47:00,95.545,95.56,95.53,95.54,363199998.0
2009-06-24 21:48:00,95.535,95.535,95.51,95.53,484100001.0
2009-06-24 21:49:00,95.53,95.56,95.52,95.53,527400002.0
2009-06-24 21:50:00,95.53,95.55,95.525,95.53,548400001.0
2009-06-24 21:51:00,95.53,95.55,95.505,95.515,709600000.0
2009-06-24 21:52:00,95.52,95.57,95.515,95.56,538200000.0
2009-06-24 21:53:00,95.56,95.56,95.535,95.56,281900000.0
2009-06-24 21:54:00,95.555,95.56,95.545,95.56,411399996.0
2009-06-24 21:55:00,95.56,95.56,95.55,95.56,96400000.0
2009-06-24 21:56:00,95.56,95.58,95.555,95.57,198000000.0
2009-06-24 21:57:00,95.565,95.57,95.55,95.56,380200000.0
2009-06-24 21:58:00,95.56,95.575,95.56,95.565,168000000.0
2009-06-24 21:59:00,95.565,95.565,95.505,95.51,231200000.0
2009-06-24 22:00:00,95.51,95.545,95.51,95.545,140700000.0
2009-06-24 22:01:00,95.545,95.56,95.525,95.555,149700000.0
2009-06-24 22:02:00,95.555,95.555,95.525,95.525,104000000.0
2009-06-24 22:03:00,95.545,95.545,95.53,95.53,45000000.0
2009-06-24 22:04:00,95.53,95.545,95.525,95.53,306600000.0
2009-06-24 22:05:00,95.53,95.56,95.53,95.55,354199999.0
2009-06-24 22:06:00,95.56,95.565,95.555,95.555,37200000.0
2009-06-24 22:07:00,95.555,95.565,95.555,95.565,32000000.0
2009-06-24 22:08:00,95.551,95.554,95.551,95.553,58200000.0
2009-06-24 22:09:00,95.565,95.565,95.55,95.56,58200000.0
2009-06-24 22:10:00,95.56,95.57,95.56,95.56,117199999.0
2009-06-24 22:11:00,95.56,95.57,95.56,95.56,60400000.0
2009-06-24 22:12:00,95.55,95.56,95.54,95.54,112400000.0
2009-06-24 22:13:00,95.545,95.55,95.545,95.55,12000000.0
2009-06-24 22:14:00,95.555,95.56,95.55,95.56,48800000.0
2009-06-24 22:15:00,95.55,95.56,95.55,95.56,56900000.0
2009-06-24 22:16:00,95.555,95.57,95.555,95.565,143600000.0
2009-06-24 22:17:00,95.565,95.565,95.56,95.56,24000000.0
2009-06-24 22:18:00,95.56,95.57,95.56,95.57,72000000.0
2009-06-24 22:19:00,95.57,95.58,95.57,95.58,158200000.0
2009-06-24 22:20:00,95.575,95.59,95.575,95.59,188000000.0
2009-06-24 22:21:00,95.59,95.6,95.575,95.6,180000000.0
2009-06-24 22:22:00,95.6,95.61,95.595,95.595,263299998.0
2009-06-24 22:23:00,95.595,95.62,95.595,95.61,159799999.0
2009-06-24 22:24:00,95.6,95.6,95.6,95.6,13600000.0
2009-06-24 22:25:00,95.6,95.615,95.6,95.61,62400000.0
2009-06-24 22:26:00,95.61,95.61,95.6,95.6,20800000.0
2009-06-24 22:27:00,95.6,95.615,95.6,95.615,40800000.0
2009-06-24 22:28:00,95.615,95.615,95.6,95.6,39200000.0
2009-06-24 22:29:00,95.605,95.615,95.6,95.615,60200000.0
2009-06-24 22:30:00,95.615,95.615,95.61,95.61,41800000.0
2009-06-24 22:31:00,95.61,95.615,95.6,95.6,44800000.0
2009-06-24 22:32:00,95.61,95.61,95.6,95.605,52800000.0
2009-06-24 22:33:00,95.605,95.605,95.57,95.57,104400000.0
2009-06-24 22:34:00,95.57,95.605,95.57,95.59,114400000.0
2009-06-24 22:35:00,95.59,95.59,95.54,95.55,225200001.0
2009-06-24 22:36:00,95.55,95.6,95.55,95.6,106800000.0
2009-06-24 22:37:00,95.6,95.635,95.57,95.595,209400002.0
2009-06-24 22:38:00,95.6,95.605,95.59,95.605,88800000.0
2009-06-24 22:39:00,95.6,95.605,95.58,95.58,98200000.0
2009-06-24 22:40:00,95.59,95.605,95.585,95.585,152200000.0
2009-06-24 22:41:00,95.585,95.595,95.58,95.595,113199999.0
2009-06-24 22:42:00,95.605,95.605,95.605,95.605,6000000.0
2009-06-24 22:43:00,95.6,95.62,95.6,95.62,52800000.0
2009-06-24 22:44:00,95.605,95.61,95.605,95.61,20400000.0
2009-06-24 22:45:00,95.605,95.62,95.605,95.61,82799999.0
2009-06-24 22:46:00,95.61,95.645,95.61,95.635,166600000.0
2009-06-24 22:47:00,95.635,95.65,95.635,95.65,141200000.0
2009-06-24 22:48:00,95.65,95.655,95.64,95.64,39600000.0
2009-06-24 22:49:00,95.64,95.64,95.64,95.64,94400000.0
2009-06-24 22:50:00,95.64,95.64,95.63,95.64,49399999.0
2009-06-24 22:51:00,95.64,95.64,95.63,95.63,115999998.0
2009-06-24 22:52:00,95.63,95.63,95.62,95.63,25600000.0
2009-06-24 22:53:00,95.625,95.635,95.6,95.615,62800000.0
2009-06-24 22:54:00,95.625,95.625,95.625,95.625,2400000.0
2009-06-24 22:55:00,95.625,95.625,95.61,95.615,110400000.0
2009-06-24 22:56:00,95.62,95.635,95.62,95.63,91200000.0
2009-06-24 22:57:00,95.63,95.63,95.605,95.63,208400003.0
2009-06-24 22:58:00,95.63,95.65,95.62,95.63,105400000.0
2009-06-24 22:59:00,95.625,95.64,95.62,95.64,105000000.0
2009-06-24 23:00:00,95.63,95.65,95.615,95.64,124800000.0
2009-06-24 23:01:00,95.64,95.645,95.635,95.635,32000000.0
2009-06-24 23:02:00,95.625,95.635,95.595,95.63,70000000.0
2009-06-24 23:03:00,95.63,95.645,95.605,95.635,185200000.0
2009-06-24 23:04:00,95.645,95.655,95.63,95.655,28600000.0
2009-06-24 23:05:00,95.66,95.66,95.62,95.645,171400000.0
2009-06-24 23:06:00,95.645,95.65,95.645,95.65,10800000.0
2009-06-24 23:07:00,95.655,95.655,95.655,95.655,3200000.0
2009-06-24 23:08:00,95.65,95.67,95.645,95.66,87000000.0
2009-06-24 23:09:00,95.665,95.665,95.665,95.665,4800000.0
2009-06-24 23:10:00,95.665,95.675,95.655,95.675,62400000.0
2009-06-24 23:11:00,95.667,95.671,95.667,95.669,68600000.0
2009-06-24 23:12:00,95.667,95.672,95.667,95.667,68600000.0
2009-06-24 23:13:00,95.66,95.695,95.66,95.675,68600000.0
2009-06-24 23:14:00,95.675,95.675,95.67,95.675,74800000.0
2009-06-24 23:15:00,95.675,95.675,95.67,95.67,60800000.0
2009-06-24 23:16:00,95.675,95.69,95.655,95.69,316000006.0
2009-06-24 23:17:00,95.69,95.73,95.66,95.695,346200000.0
2009-06-24 23:18:00,95.695,95.705,95.695,95.705,25400000.0
2009-06-24 23:19:00,95.705,95.785,95.705,95.765,503400002.0
2009-06-24 23:20:00,95.765,95.765,95.735,95.755,272400000.0
2009-06-24 23:21:00,95.75,95.755,95.735,95.74,125400000.0
2009-06-24 23:22:00,95.74,95.805,95.74,95.75,214800000.0
2009-06-24 23:23:00,95.75,95.75,95.745,95.75,8200000.0
2009-06-24 23:24:00,95.75,95.75,95.75,95.75,2400000.0
2009-06-24 23:25:00,95.745,95.745,95.72,95.725,74200000.0
2009-06-24 23:26:00,95.73,95.735,95.73,95.735,24000000.0
2009-06-24 23:27:00,95.735,95.745,95.735,95.735,28800000.0
2009-06-24 23:28:00,95.73,95.735,95.73,95.73,28800000.0
2009-06-24 23:29:00,95.725,95.735,95.725,95.735,60000000.0
2009-06-24 23:30:00,95.735,95.765,95.735,95.755,86000000.0
2009-06-24 23:31:00,95.75,95.75,95.745,95.75,33200000.0
2009-06-24 23:32:00,95.75,95.755,95.74,95.745,67200000.0
2009-06-24 23:33:00,95.735,95.75,95.725,95.725,314000000.0
2009-06-24 23:34:00,95.715,95.72,95.7,95.7,63800000.0
2009-06-24 23:35:00,95.69,95.69,95.625,95.625,144600000.0
2009-06-24 23:36:00,95.67,95.685,95.65,95.65,143400000.0
2009-06-24 23:37:00,95.67,95.685,95.67,95.68,36800000.0
2009-06-24 23:38:00,95.685,95.685,95.665,95.665,57000000.0
2009-06-24 23:39:00,95.665,95.67,95.665,95.67,164000000.0
2009-06-24 23:40:00,95.665,95.67,95.665,95.67,164400000.0
2009-06-24 23:41:00,95.665,95.715,95.66,95.685,261300000.0
2009-06-24 23:42:00,95.68,95.68,95.68,95.68,5400000.0
2009-06-24 23:43:00,95.68,95.685,95.665,95.68,23400000.0
2009-06-24 23:44:00,95.68,95.68,95.68,95.68,7800000.0
2009-06-24 23:45:00,95.675,95.675,95.675,95.675,10800000.0
2009-06-24 23:46:00,95.68,95.685,95.655,95.655,286100000.0
2009-06-24 23:47:00,95.665,95.675,95.665,95.675,35800000.0
2009-06-24 23:48:00,95.675,95.675,95.665,95.675,25400000.0
2009-06-24 23:49:00,95.675,95.69,95.675,95.69,15000000.0
2009-06-24 23:50:00,95.7,95.71,95.7,95.71,104800000.0
2009-06-24 23:51:00,95.72,95.72,95.71,95.71,28400000.0
2009-06-24 23:52:00,95.71,95.715,95.695,95.71,233600000.0
2009-06-24 23:53:00,95.705,95.71,95.705,95.71,31600000.0
2009-06-24 23:54:00,95.71,95.71,95.705,95.705,10800000.0
2009-06-24 23:55:00,95.705,95.745,95.705,95.72,235799999.0
2009-06-24 23:56:00,95.725,95.735,95.725,95.735,70200000.0
2009-06-24 23:57:00,95.74,95.74,95.735,95.735,6200000.0
2009-06-24 23:58:00,95.735,95.736,95.733,95.734,33800000.0
2009-06-24 23:59:00,95.73,95.735,95.725,95.725,33800000.0
2009-06-25 00:00:00,95.73,95.73,95.73,95.73,115000000.0
2009-06-25 00:01:00,95.73,95.73,95.725,95.725,66800000.0
2009-06-25 00:02:00,95.725,95.73,95.725,95.73,38400000.0
2009-06-25 00:03:00,95.73,95.75,95.73,95.75,35600000.0
2009-06-25 00:04:00,95.75,95.77,95.75,95.77,99200000.0
2009-06-25 00:05:00,95.755,95.775,95.72,95.735,314200000.0
2009-06-25 00:06:00,95.74,95.745,95.74,95.745,143799998.0
2009-06-25 00:07:00,95.745,95.745,95.74,95.74,119400000.0
2009-06-25 00:08:00,95.74,95.74,95.74,95.74,133200000.0
2009-06-25 00:09:00,95.74,95.755,95.74,95.755,110600000.0
2009-06-25 00:10:00,95.755,95.755,95.755,95.755,135200000.0
2009-06-25 00:11:00,95.76,95.77,95.76,95.77,243700000.0
2009-06-25 00:12:00,95.77,95.78,95.76,95.775,75600000.0
2009-06-25 00:13:00,95.775,95.78,95.775,95.78,39200000.0
2009-06-25 00:14:00,95.78,95.78,95.765,95.765,189000002.0
2009-06-25 00:15:00,95.765,95.78,95.765,95.78,82200002.0
2009-06-25 00:16:00,95.78,95.78,95.765,95.77,88800000.0
2009-06-25 00:17:00,95.77,95.785,95.77,95.775,56800000.0
2009-06-25 00:18:00,95.775,95.775,95.76,95.765,47200000.0
2009-06-25 00:19:00,95.77,95.775,95.755,95.755,91000000.0
2009-06-25 00:20:00,95.76,95.765,95.75,95.755,182799998.0
2009-06-25 00:21:00,95.755,95.755,95.755,95.755,5400000.0
2009-06-25 00:22:00,95.76,95.76,95.74,95.755,249799998.0
2009-06-25 00:23:00,95.755,95.755,95.73,95.745,198399999.0
2009-06-25 00:24:00,95.745,95.76,95.745,95.755,103600000.0
2009-06-25 00:25:00,95.755,95.755,95.73,95.74,187400000.0
2009-06-25 00:26:00,95.74,95.755,95.74,95.75,104000000.0
2009-06-25 00:27:00,95.75,95.765,95.75,95.765,47400000.0
2009-06-25 00:28:00,95.74,95.76,95.72,95.74,467999998.0
2009-06-25 00:29:00,95.74,95.74,95.74,95.74,14400000.0
2009-06-25 00:30:00,95.74,95.74,95.73,95.735,90400000.0
2009-06-25 00:31:00,95.745,95.745,95.745,95.745,189600000.0
2009-06-25 00:32:00,95.745,95.745,95.745,95.745,81200000.0
2009-06-25 00:33:00,95.745,95.745,95.74,95.745,167000000.0
2009-06-25 00:34:00,95.745,95.745,95.73,95.735,127400000.0
2009-06-25 00:35:00,95.735,95.745,95.73,95.745,286799999.0
2009-06-25 00:36:00,95.74,95.74,95.74,95.74,34800000.0
2009-06-25 00:37:00,95.735,95.735,95.72,95.725,215200000.0
2009-06-25 00:38:00,95.725,95.73,95.71,95.71,90600000.0
2009-06-25 00:39:00,95.71,95.715,95.7,95.7,206199999.0
2009-06-25 00:40:00,95.72,95.725,95.705,95.71,28000000.0
2009-06-25 00:41:00,95.71,95.735,95.71,95.73,322599999.0
2009-06-25 00:42:00,95.73,95.77,95.73,95.75,348799998.0
2009-06-25 00:43:00,95.745,95.765,95.73,95.75,164400000.0
2009-06-25 00:44:00,95.75,95.77,95.75,95.77,147400001.0
2009-06-25 00:45:00,95.785,95.8,95.78,95.79,136500000.0
2009-06-25 00:46:00,95.795,95.82,95.79,95.82,184600000.0
2009-06-25 00:47:00,95.825,95.86,95.82,95.85,298000000.0
2009-06-25 00:48:00,95.835,95.85,95.82,95.835,192400000.0
2009-06-25 00:49:00,95.835,95.835,95.83,95.83,78400000.0
2009-06-25 00:50:00,95.83,95.83,95.79,95.8,138600000.0
2009-06-25 00:51:00,95.805,95.815,95.8,95.81,24600000.0
2009-06-25 00:52:00,95.81,95.81,95.795,95.805,101400000.0
2009-06-25 00:53:00,95.805,95.805,95.8,95.8,65000000.0
2009-06-25 00:54:00,95.805,95.81,95.8,95.81,54399999.0
2009-06-25 00:55:00,95.81,95.83,95.81,95.82,95800000.0
2009-06-25 00:56:00,95.82,95.825,95.82,95.82,45600000.0
2009-06-25 00:57:00,95.825,95.83,95.82,95.83,46000000.0
2009-06-25 00:58:00,95.83,95.83,95.82,95.83,108400000.0
2009-06-25 00:59:00,95.83,95.86,95.83,95.855,341199997.0
2009-06-25 01:00:00,95.85,95.86,95.84,95.84,182800001.0
2009-06-25 01:01:00,95.84,95.84,95.8,95.8,178800000.0
2009-06-25 01:02:00,95.805,95.815,95.74,95.74,421000000.0
2009-06-25 01:03:00,95.75,95.79,95.75,95.785,369999998.0
2009-06-25 01:04:00,95.785,95.79,95.78,95.785,102200000.0
2009-06-25 01:05:00,95.785,95.795,95.785,95.79,176200000.0
2009-06-25 01:06:00,95.79,95.79,95.785,95.79,107000000.0
2009-06-25 01:07:00,95.79,95.8,95.785,95.8,90200000.0
2009-06-25 01:08:00,95.8,95.8,95.79,95.79,214800000.0
2009-06-25 01:09:00,95.79,95.79,95.79,95.79,86800000.0
2009-06-25 01:10:00,95.79,95.8,95.785,95.785,221600000.0
2009-06-25 01:11:00,95.785,95.795,95.78,95.78,93600000.0
2009-06-25 01:12:00,95.78,95.785,95.75,95.78,226900000.0
2009-06-25 01:13:00,95.78,95.78,95.745,95.745,415400000.0
2009-06-25 01:14:00,95.745,95.76,95.74,95.74,236800001.0
2009-06-25 01:15:00,95.74,95.74,95.71,95.71,70600000.0
2009-06-25 01:16:00,95.71,95.72,95.7,95.715,230000000.0
2009-06-25 01:17:00,95.735,95.735,95.715,95.725,173200000.0
2009-06-25 01:18:00,95.725,95.73,95.71,95.72,172700000.0
2009-06-25 01:19:00,95.725,95.73,95.72,95.725,52400000.0
2009-06-25 01:20:00,95.725,95.725,95.72,95.72,75200000.0
2009-06-25 01:21:00,95.73,95.73,95.68,95.7,239900000.0
2009-06-25 01:22:00,95.7,95.705,95.7,95.7,27600000.0
2009-06-25 01:23:00,95.7,95.715,95.7,95.715,26400000.0
2009-06-25 01:24:00,95.715,95.73,95.71,95.72,105900000.0
2009-06-25 01:25:00,95.72,95.72,95.71,95.715,52900000.0
2009-06-25 01:26:00,95.705,95.715,95.705,95.715,17000000.0
2009-06-25 01:27:00,95.715,95.73,95.71,95.715,110000000.0
2009-06-25 01:28:00,95.715,95.72,95.715,95.715,28000000.0
2009-06-25 01:29:00,95.715,95.73,95.715,95.73,116400000.0
2009-06-25 01:30:00,95.73,95.735,95.71,95.725,90000000.0
2009-06-25 01:31:00,95.725,95.73,95.72,95.73,24000000.0
2009-06-25 01:32:00,95.715,95.715,95.705,95.71,193000000.0
2009-06-25 01:33:00,95.72,95.72,95.72,95.72,8800000.0
2009-06-25 01:34:00,95.72,95.72,95.675,95.68,115600000.0
2009-06-25 01:35:00,95.69,95.69,95.675,95.68,140000000.0
2009-06-25 01:36:00,95.68,95.685,95.655,95.66,291600000.0
2009-06-25 01:37:00,95.66,95.675,95.66,95.675,114400000.0
2009-06-25 01:38:00,95.67,95.675,95.67,95.67,150200000.0
2009-06-25 01:39:00,95.67,95.705,95.67,95.695,354599999.0
2009-06-25 01:40:00,95.695,95.705,95.685,95.695,215999999.0
2009-06-25 01:41:00,95.695,95.705,95.675,95.685,190400000.0
2009-06-25 01:42:00,95.69,95.7,95.69,95.7,72600000.0
2009-06-25 01:43:00,95.7,95.7,95.66,95.66,174800000.0
2009-06-25 01:44:00,95.65,95.67,95.635,95.67,298200000.0
2009-06-25 01:45:00,95.67,95.67,95.66,95.665,164200000.0
2009-06-25 01:46:00,95.655,95.67,95.62,95.62,555400001.0
2009-06-25 01:47:00,95.615,95.665,95.61,95.66,189200000.0
2009-06-25 01:48:00,95.66,95.675,95.66,95.675,79000000.0
2009-06-25 01:49:00,95.675,95.695,95.675,95.675,90400000.0
2009-06-25 01:50:00,95.675,95.685,95.67,95.685,55400000.0
2009-06-25 01:51:00,95.685,95.695,95.685,95.685,108200000.0
2009-06-25 01:52:00,95.685,95.69,95.685,95.69,103200000.0
2009-06-25 01:53:00,95.69,95.695,95.69,95.695,40800000.0
2009-06-25 01:54:00,95.695,95.695,95.665,95.68,248200000.0
2009-06-25 01:55:00,95.68,95.68,95.67,95.67,136200000.0
2009-06-25 01:56:00,95.67,95.675,95.67,95.675,55800000.0
2009-06-25 01:57:00,95.675,95.68,95.67,95.67,54000000.0
2009-06-25 01:58:00,95.675,95.69,95.67,95.69,160600000.0
2009-06-25 01:59:00,95.695,95.71,95.69,95.705,101800000.0
2009-06-25 02:00:00,95.7,95.71,95.65,95.685,335200000.0
2009-06-25 02:01:00,95.685,95.705,95.68,95.7,288400000.0
2009-06-25 02:02:00,95.7,95.7,95.695,95.7,198400000.0
2009-06-25 02:03:00,95.7,95.7,95.69,95.695,106200000.0
2009-06-25 02:04:00,95.695,95.705,95.695,95.7,36000000.0
2009-06-25 02:05:00,95.695,95.74,95.695,95.725,452999999.0
2009-06-25 02:06:00,95.725,95.765,95.715,95.74,502400000.0
2009-06-25 02:07:00,95.735,95.77,95.73,95.765,646999999.0
2009-06-25 02:08:00,95.765,95.765,95.745,95.75,242200000.0
2009-06-25 02:09:00,95.755,95.775,95.75,95.75,237200000.0
2009-06-25 02:10:00,95.75,95.765,95.74,95.765,369800000.0
2009-06-25 02:11:00,95.755,95.77,95.755,95.77,190800000.0
2009-06-25 02:12:00,95.77,95.77,95.75,95.755,193400001.0
2009-06-25 02:13:00,95.76,95.78,95.755,95.775,292600001.0
2009-06-25 02:14:00,95.78,95.78,95.77,95.77,100800000.0
2009-06-25 02:15:00,95.77,95.77,95.77,95.77,73600000.0
2009-06-25 02:16:00,95.78,95.815,95.77,95.815,736200000.0
2009-06-25 02:17:00,95.815,95.845,95.805,95.835,352600000.0
2009-06-25 02:18:00,95.835,95.84,95.815,95.835,400000000.0
2009-06-25 02:19:00,95.84,95.87,95.82,95.87,342800000.0
2009-06-25 02:20:00,95.86,95.87,95.855,95.86,385600000.0
2009-06-25 02:21:00,95.855,95.86,95.825,95.835,353200000.0
2009-06-25 02:22:00,95.835,95.84,95.815,95.835,571800002.0
2009-06-25 02:23:00,95.835,95.85,95.83,95.83,475200000.0
2009-06-25 02:24:00,95.835,95.85,95.825,95.845,502400001.0
2009-06-25 02:25:00,95.84,95.84,95.815,95.815,329400000.0
2009-06-25 02:26:00,95.815,95.815,95.795,95.81,420000000.0
2009-06-25 02:27:00,95.81,95.835,95.81,95.825,443800000.0
2009-06-25 02:28:00,95.825,95.825,95.785,95.785,200400000.0
2009-06-25 02:29:00,95.79,95.81,95.785,95.8,467199998.0
2009-06-25 02:30:00,95.795,95.805,95.785,95.785,300800000.0
2009-06-25 02:31:00,95.79,95.8,95.785,95.795,368200000.0
2009-06-25 02:32:00,95.795,95.815,95.795,95.81,206600000.0
2009-06-25 02:33:00,95.805,95.815,95.795,95.815,247400000.0
2009-06-25 02:34:00,95.825,95.83,95.815,95.815,282600000.0
2009-06-25 02:35:00,95.815,95.845,95.805,95.84,398000000.0
2009-06-25 02:36:00,95.84,95.845,95.83,95.835,401800007.0
2009-06-25 02:37:00,95.835,95.86,95.825,95.84,479800003.0
2009-06-25 02:38:00,95.835,95.84,95.825,95.835,315400000.0
2009-06-25 02:39:00,95.825,95.855,95.825,95.855,365000000.0
2009-06-25 02:40:00,95.855,95.86,95.83,95.845,247800000.0
2009-06-25 02:41:00,95.845,95.85,95.835,95.85,134400000.0
2009-06-25 02:42:00,95.85,95.85,95.83,95.83,258800000.0
2009-06-25 02:43:00,95.83,95.83,95.82,95.82,235400000.0
2009-06-25 02:44:00,95.82,95.835,95.78,95.805,533999999.0
2009-06-25 02:45:00,95.805,95.85,95.775,95.83,908299999.0
2009-06-25 02:46:00,95.83,95.855,95.83,95.855,77600000.0
2009-06-25 02:47:00,95.855,95.895,95.855,95.895,555200000.0
2009-06-25 02:48:00,95.89,95.925,95.885,95.92,518000000.0
2009-06-25 02:49:00,95.925,96.0,95.915,95.995,464400000.0
2009-06-25 02:50:00,96.005,96.015,95.955,95.96,804300000.0
2009-06-25 02:51:00,95.96,95.995,95.95,95.995,566799999.0
2009-06-25 02:52:00,95.995,95.995,95.945,95.945,281200000.0
2009-06-25 02:53:00,95.945,95.96,95.93,95.955,587200000.0
2009-06-25 02:54:00,95.95,95.96,95.885,95.885,580400000.0
2009-06-25 02:55:00,95.885,95.935,95.885,95.91,627200000.0
2009-06-25 02:56:00,95.91,95.93,95.91,95.93,655000002.0
2009-06-25 02:57:00,95.92,95.96,95.92,95.945,491099999.0
2009-06-25 02:58:00,95.945,95.96,95.935,95.945,274200000.0
2009-06-25 02:59:00,95.935,95.985,95.92,95.985,615200000.0
2009-06-25 03:00:00,95.985,96.025,95.98,96.005,664600000.0
2009-06-25 03:01:00,96.005,96.005,95.965,95.965,542400000.0
2009-06-25 03:02:00,95.965,95.985,95.935,95.985,532599999.0
2009-06-25 03:03:00,95.98,96.0,95.98,95.98,385000000.0
2009-06-25 03:04:00,95.98,95.98,95.965,95.975,231200000.0
2009-06-25 03:05:00,95.965,95.985,95.965,95.98,439600000.0
2009-06-25 03:06:00,95.98,96.005,95.975,95.985,483200000.0
2009-06-25 03:07:00,95.975,96.01,95.975,95.985,412200000.0
2009-06-25 03:08:00,95.995,96.0,95.975,95.985,428700000.0
2009-06-25 03:09:00,95.985,96.04,95.985,96.015,275600000.0
2009-06-25 03:10:00,96.015,96.025,95.99,96.02,574200001.0
2009-06-25 03:11:00,96.02,96.025,96.005,96.015,262200000.0
2009-06-25 03:12:00,96.01,96.015,95.97,96.0,613000000.0
2009-06-25 03:13:00,96.0,96.065,95.99,96.05,502199999.0
2009-06-25 03:14:00,96.05,96.065,96.045,96.055,401000000.0
2009-06-25 03:15:00,96.06,96.075,96.045,96.07,488400000.0
2009-06-25 03:16:00,96.07,96.1,96.065,96.08,736399999.0
2009-06-25 03:17:00,96.075,96.075,96.035,96.05,473000000.0
2009-06-25 03:18:00,96.06,96.1,96.055,96.06,381800000.0
2009-06-25 03:19:00,96.06,96.075,96.06,96.06,303000000.0
2009-06-25 03:20:00,96.06,96.075,96.055,96.06,453400000.0
2009-06-25 03:21:00,96.065,96.085,96.06,96.08,164400000.0
2009-06-25 03:22:00,96.08,96.095,96.045,96.045,277500000.0
2009-06-25 03:23:00,96.04,96.055,96.015,96.015,489000000.0
2009-06-25 03:24:00,96.02,96.025,95.985,96.01,323500002.0
2009-06-25 03:25:00,96.005,96.005,95.99,96.0,180400000.0
2009-06-25 03:26:00,96.0,96.015,95.995,96.005,209800000.0
2009-06-25 03:27:00,96.01,96.01,96.0,96.005,154800000.0
2009-06-25 03:28:00,96.005,96.015,95.99,96.0,235600000.0
2009-06-25 03:29:00,96.0,96.0,95.97,95.99,556800002.0
2009-06-25 03:30:00,95.99,96.015,95.98,95.98,452900000.0
2009-06-25 03:31:00,95.99,96.03,95.985,96.025,146800000.0
2009-06-25 03:32:00,96.025,96.05,95.995,96.02,452400000.0
2009-06-25 03:33:00,96.015,96.05,96.01,96.035,541400000.0
2009-06-25 03:34:00,96.035,96.075,96.035,96.065,238600000.0
2009-06-25 03:35:00,96.065,96.065,96.04,96.045,475199999.0
2009-06-25 03:36:00,96.05,96.05,96.03,96.04,94400000.0
2009-06-25 03:37:00,96.045,96.055,96.03,96.04,190200000.0
2009-06-25 03:38:00,96.04,96.06,96.03,96.05,246200000.0
2009-06-25 03:39:00,96.05,96.07,96.035,96.045,535000000.0
2009-06-25 03:40:00,96.055,96.07,96.045,96.055,273800000.0
2009-06-25 03:41:00,96.065,96.14,96.065,96.14,589999998.0
2009-06-25 03:42:00,96.14,96.175,96.135,96.14,601200000.0
2009-06-25 03:43:00,96.135,96.15,96.125,96.145,436400000.0
2009-06-25 03:44:00,96.16,96.215,96.16,96.17,580099999.0
2009-06-25 03:45:00,96.17,96.21,96.17,96.21,372400000.0
2009-06-25 03:46:00,96.21,96.23,96.2,96.2,404000000.0
2009-06-25 03:47:00,96.205,96.21,96.185,96.185,236400000.0
2009-06-25 03:48:00,96.195,96.2,96.165,96.185,560400000.0
2009-06-25 03:49:00,96.175,96.2,96.17,96.2,409199999.0
2009-06-25 03:50:00,96.21,96.23,96.2,96.215,298600001.0
2009-06-25 03:51:00,96.215,96.225,96.2,96.21,264200000.0
2009-06-25 03:52:00,96.21,96.215,96.2,96.205,425000000.0
2009-06-25 03:53:00,96.205,96.22,96.205,96.215,636800000.0
2009-06-25 03:54:00,96.215,96.235,96.21,96.23,623899999.0
2009-06-25 03:55:00,96.245,96.255,96.225,96.235,813800001.0
2009-06-25 03:56:00,96.235,96.245,96.225,96.235,380400001.0
2009-06-25 03:57:00,96.225,96.23,96.18,96.185,697700000.0
2009-06-25 03:58:00,96.195,96.21,96.185,96.205,440600000.0
2009-06-25 03:59:00,96.195,96.22,96.185,96.205,455000000.0
2009-06-25 04:00:00,96.205,96.21,96.165,96.17,735480001.0
2009-06-25 04:01:00,96.17,96.19,96.17,96.18,241600000.0
2009-06-25 04:02:00,96.185,96.185,96.165,96.165,93000000.0
2009-06-25 04:03:00,96.17,96.175,96.15,96.16,265800000.0
2009-06-25 04:04:00,96.16,96.16,96.13,96.135,252600001.0
2009-06-25 04:05:00,96.135,96.145,96.125,96.14,366400001.0
2009-06-25 04:06:00,96.14,96.165,96.135,96.165,243200000.0
2009-06-25 04:07:00,96.165,96.185,96.16,96.17,355200000.0
2009-06-25 04:08:00,96.175,96.18,96.16,96.175,349999999.0
2009-06-25 04:09:00,96.175,96.175,96.155,96.155,612200003.0
2009-06-25 04:10:00,96.155,96.175,96.155,96.17,466199999.0
2009-06-25 04:11:00,96.17,96.175,96.16,96.175,589600000.0
2009-06-25 04:12:00,96.17,96.18,96.165,96.165,736200004.0
2009-06-25 04:13:00,96.165,96.175,96.165,96.175,251599999.0
2009-06-25 04:14:00,96.175,96.19,96.17,96.185,363999999.0
2009-06-25 04:15:00,96.185,96.2,96.185,96.19,480599999.0
2009-06-25 04:16:00,96.19,96.195,96.185,96.185,287600000.0
2009-06-25 04:17:00,96.185,96.2,96.185,96.2,605400000.0
2009-06-25 04:18:00,96.2,96.2,96.17,96.18,310999999.0
2009-06-25 04:19:00,96.175,96.19,96.175,96.185,368200000.0
2009-06-25 04:20:00,96.185,96.19,96.17,96.19,380199999.0
2009-06-25 04:21:00,96.19,96.2,96.175,96.185,281200003.0
2009-06-25 04:22:00,96.185,96.19,96.185,96.185,91399999.0
2009-06-25 04:23:00,96.185,96.195,96.185,96.19,241200002.0
2009-06-25 04:24:00,96.19,96.19,96.18,96.19,182800000.0
2009-06-25 04:25:00,96.19,96.19,96.19,96.19,53400000.0
2009-06-25 04:26:00,96.19,96.19,96.185,96.19,99400001.0
2009-06-25 04:27:00,96.185,96.19,96.185,96.19,103599999.0
2009-06-25 04:28:00,96.185,96.2,96.165,96.175,504999998.0
2009-06-25 04:29:00,96.175,96.185,96.125,96.135,948400001.0
2009-06-25 04:30:00,96.13,96.13,96.105,96.11,1453599997.0
2009-06-25 04:31:00,96.11,96.11,96.08,96.09,469599999.0
2009-06-25 04:32:00,96.09,96.09,96.065,96.085,558600000.0
2009-06-25 04:33:00,96.09,96.115,96.085,96.09,1421200004.0
2009-06-25 04:34:00,96.09,96.11,96.09,96.105,159000000.0
2009-06-25 04:35:00,96.115,96.125,96.11,96.115,399599996.0
2009-06-25 04:36:00,96.115,96.115,96.1,96.11,175000000.0
2009-06-25 04:37:00,96.11,96.145,96.11,96.115,615200008.0
2009-06-25 04:38:00,96.11,96.125,96.025,96.035,822400001.0
2009-06-25 04:39:00,96.04,96.055,95.99,96.0,920300002.0
2009-06-25 04:40:00,96.0,96.02,95.995,96.015,641300000.0
2009-06-25 04:41:00,96.015,96.04,96.015,96.03,282000000.0
2009-06-25 04:42:00,96.035,96.04,96.025,96.025,178000000.0
2009-06-25 04:43:00,96.025,96.04,96.01,96.02,264399997.0
2009-06-25 04:44:00,96.03,96.03,96.025,96.03,158400000.0
2009-06-25 04:45:00,96.03,96.04,96.01,96.03,267600001.0
2009-06-25 04:46:00,96.03,96.04,96.03,96.04,91200000.0
2009-06-25 04:47:00,96.04,96.09,96.04,96.085,623399994.0
2009-06-25 04:48:00,96.08,96.08,96.065,96.08,244600000.0
2009-06-25 04:49:00,96.08,96.08,96.075,96.075,17600000.0
2009-06-25 04:50:00,96.075,96.08,96.075,96.075,77600001.0
2009-06-25 04:51:00,96.075,96.085,96.07,96.07,530400001.0
2009-06-25 04:52:00,96.07,96.075,96.07,96.07,388000000.0
2009-06-25 04:53:00,96.07,96.07,96.05,96.06,502000000.0
2009-06-25 04:54:00,96.055,96.06,96.03,96.04,409600000.0
2009-06-25 04:55:00,96.04,96.05,96.025,96.04,328000000.0
2009-06-25 04:56:00,96.035,96.035,96.02,96.025,392199998.0
2009-06-25 04:57:00,96.035,96.035,95.98,96.01,633100001.0
2009-06-25 04:58:00,96.005,96.03,96.005,96.005,386200002.0
2009-06-25 04:59:00,96.005,96.03,95.985,95.99,494499998.0
2009-06-25 05:00:00,95.99,96.005,95.985,95.995,310300000.0
2009-06-25 05:01:00,95.995,95.995,95.99,95.995,126800000.0
2009-06-25 05:02:00,96.01,96.015,96.0,96.005,134200000.0
2009-06-25 05:03:00,96.005,96.025,96.005,96.015,95600000.0
2009-06-25 05:04:00,96.02,96.03,96.015,96.025,140400000.0
2009-06-25 05:05:00,96.025,96.03,96.02,96.02,177999999.0
2009-06-25 05:06:00,96.025,96.03,95.955,95.96,338400000.0
2009-06-25 05:07:00,95.97,95.975,95.945,95.95,490899998.0
2009-06-25 05:08:00,95.955,95.97,95.95,95.95,176400000.0
2009-06-25 05:09:00,95.965,95.965,95.945,95.945,295500000.0
2009-06-25 05:10:00,95.945,95.965,95.94,95.94,785200001.0
2009-06-25 05:11:00,95.95,95.95,95.945,95.95,80000000.0
2009-06-25 05:12:00,95.95,95.985,95.95,95.975,278800000.0
2009-06-25 05:13:00,95.975,95.995,95.975,95.99,213600000.0
2009-06-25 05:14:00,95.985,95.995,95.985,95.99,140000000.0
2009-06-25 05:15:00,95.99,96.005,95.98,95.99,155000000.0
2009-06-25 05:16:00,96.0,96.015,96.0,96.015,54800000.0
2009-06-25 05:17:00,96.01,96.03,96.01,96.03,81200000.0
2009-06-25 05:18:00,96.03,96.03,95.98,95.995,270000001.0
2009-06-25 05:19:00,95.995,96.025,95.995,96.02,196400000.0
2009-06-25 05:20:00,96.02,96.06,96.02,96.06,102100000.0
2009-06-25 05:21:00,96.06,96.07,96.05,96.05,128400000.0
2009-06-25 05:22:00,96.05,96.05,96.04,96.04,100000000.0
2009-06-25 05:23:00,96.04,96.05,96.04,96.045,76400000.0
2009-06-25 05:24:00,96.05,96.055,96.04,96.04,352400005.0
2009-06-25 05:25:00,96.04,96.055,96.04,96.055,321799996.0
2009-06-25 05:26:00,96.055,96.08,96.035,96.07,390800004.0
2009-06-25 05:27:00,96.07,96.11,96.06,96.065,685000002.0
2009-06-25 05:28:00,96.065,96.075,96.06,96.075,225800002.0
2009-06-25 05:29:00,96.075,96.075,96.055,96.07,82600000.0
2009-06-25 05:30:00,96.065,96.095,96.065,96.085,399400002.0
2009-06-25 05:31:00,96.085,96.095,96.05,96.05,486600005.0
2009-06-25 05:32:00,96.05,96.07,96.05,96.065,393400000.0
2009-06-25 05:33:00,96.065,96.1,96.065,96.085,452800000.0
2009-06-25 05:34:00,96.08,96.095,96.075,96.085,366400003.0
2009-06-25 05:35:00,96.085,96.095,96.075,96.075,119600000.0
2009-06-25 05:36:00,96.08,96.09,96.075,96.075,302700001.0
2009-06-25 05:37:00,96.07,96.08,96.07,96.07,325800000.0
2009-06-25 05:38:00,96.075,96.075,96.065,96.07,181200002.0
2009-06-25 05:39:00,96.075,96.08,96.065,96.07,205800004.0
2009-06-25 05:40:00,96.07,96.09,96.065,96.065,196200001.0
2009-06-25 05:41:00,96.065,96.075,96.05,96.055,531700001.0
2009-06-25 05:42:00,96.055,96.055,96.045,96.045,355600001.0
2009-06-25 05:43:00,96.045,96.07,96.035,96.07,744000005.0
2009-06-25 05:44:00,96.07,96.07,96.055,96.065,459200002.0
2009-06-25 05:45:00,96.065,96.085,96.055,96.07,541200002.0
2009-06-25 05:46:00,96.07,96.075,96.05,96.06,472000002.0
2009-06-25 05:47:00,96.06,96.06,96.055,96.06,193399998.0
2009-06-25 05:48:00,96.05,96.08,96.05,96.08,695200002.0
2009-06-25 05:49:00,96.08,96.11,96.08,96.08,316400001.0
2009-06-25 05:50:00,96.08,96.09,96.065,96.085,283800000.0
2009-06-25 05:51:00,96.09,96.09,96.075,96.075,23800000.0
2009-06-25 05:52:00,96.08,96.085,96.07,96.075,152000001.0
2009-06-25 05:53:00,96.075,96.09,96.075,96.085,96200000.0
2009-06-25 05:54:00,96.085,96.09,96.08,96.09,94400000.0
2009-06-25 05:55:00,96.09,96.1,96.08,96.08,628599991.0
2009-06-25 05:56:00,96.08,96.1,96.075,96.1,251000001.0
2009-06-25 05:57:00,96.095,96.1,96.09,96.09,46000000.0
2009-06-25 05:58:00,96.085,96.085,96.065,96.065,286600003.0
2009-06-25 05:59:00,96.065,96.08,96.065,96.08,255200002.0
2009-06-25 06:00:00,96.08,96.11,96.075,96.095,1221499999.0
2009-06-25 06:01:00,96.105,96.105,96.095,96.105,532799999.0
2009-06-25 06:02:00,96.105,96.105,96.085,96.095,148400000.0
2009-06-25 06:03:00,96.09,96.095,96.085,96.09,255200003.0
2009-06-25 06:04:00,96.09,96.095,96.085,96.09,123000001.0
2009-06-25 06:05:00,96.095,96.095,96.085,96.095,125199999.0
2009-06-25 06:06:00,96.095,96.12,96.09,96.12,393199999.0
2009-06-25 06:07:00,96.12,96.125,96.105,96.11,927200002.0
2009-06-25 06:08:00,96.11,96.115,96.105,96.115,399600000.0
2009-06-25 06:09:00,96.115,96.15,96.115,96.14,414400001.0
2009-06-25 06:10:00,96.135,96.17,96.135,96.155,828399996.0
2009-06-25 06:11:00,96.165,96.19,96.16,96.18,140100000.0
2009-06-25 06:12:00,96.175,96.18,96.155,96.155,225400000.0
2009-06-25 06:13:00,96.15,96.16,96.115,96.14,311000000.0
2009-06-25 06:14:00,96.145,96.15,96.13,96.13,208200000.0
2009-06-25 06:15:00,96.13,96.15,96.13,96.13,289400001.0
2009-06-25 06:16:00,96.135,96.16,96.12,96.155,368400000.0
2009-06-25 06:17:00,96.16,96.18,96.16,96.175,567100005.0
2009-06-25 06:18:00,96.175,96.175,96.15,96.165,625600008.0
2009-06-25 06:19:00,96.17,96.18,96.165,96.165,435400001.0
2009-06-25 06:20:00,96.17,96.17,96.165,96.165,146199995.0
2009-06-25 06:21:00,96.175,96.175,96.17,96.17,115400001.0
2009-06-25 06:22:00,96.175,96.175,96.155,96.155,400000000.0
2009-06-25 06:23:00,96.155,96.185,96.155,96.175,201600000.0
2009-06-25 06:24:00,96.175,96.175,96.16,96.16,137200000.0
2009-06-25 06:25:00,96.165,96.18,96.16,96.165,149600000.0
2009-06-25 06:26:00,96.165,96.165,96.16,96.16,14400000.0
2009-06-25 06:27:00,96.155,96.17,96.155,96.165,133000001.0
2009-06-25 06:28:00,96.17,96.17,96.165,96.165,44600000.0
2009-06-25 06:29:00,96.17,96.18,96.145,96.17,308999998.0
2009-06-25 06:30:00,96.17,96.19,96.17,96.18,615400009.0
2009-06-25 06:31:00,96.18,96.19,96.175,96.18,497600005.0
2009-06-25 06:32:00,96.18,96.18,96.165,96.165,510200003.0
2009-06-25 06:33:00,96.165,96.175,96.15,96.155,383000000.0
2009-06-25 06:34:00,96.16,96.165,96.155,96.165,226400000.0
2009-06-25 06:35:00,96.165,96.185,96.165,96.185,206800000.0
2009-06-25 06:36:00,96.185,96.19,96.18,96.185,171800005.0
2009-06-25 06:37:00,96.19,96.195,96.185,96.185,132400004.0
2009-06-25 06:38:00,96.185,96.205,96.185,96.205,479800008.0
2009-06-25 06:39:00,96.205,96.225,96.195,96.22,640000006.0
2009-06-25 06:40:00,96.225,96.24,96.215,96.235,410400003.0
2009-06-25 06:41:00,96.24,96.25,96.235,96.24,402800004.0
2009-06-25 06:42:00,96.245,96.245,96.235,96.235,338100004.0
2009-06-25 06:43:00,96.245,96.275,96.24,96.27,632399997.0
2009-06-25 06:44:00,96.265,96.265,96.235,96.235,328400003.0
2009-06-25 06:45:00,96.235,96.245,96.235,96.24,313000004.0
2009-06-25 06:46:00,96.24,96.245,96.235,96.235,392000004.0
2009-06-25 06:47:00,96.235,96.24,96.205,96.225,601400004.0
2009-06-25 06:48:00,96.225,96.235,96.225,96.225,636200003.0
2009-06-25 06:49:00,96.225,96.24,96.225,96.235,561600001.0
2009-06-25 06:50:00,96.235,96.255,96.235,96.255,681000002.0
2009-06-25 06:51:00,96.255,96.275,96.255,96.27,529600000.0
2009-06-25 06:52:00,96.27,96.305,96.265,96.29,928399999.0
2009-06-25 06:53:00,96.285,96.295,96.275,96.275,797000006.0
2009-06-25 06:54:00,96.275,96.31,96.275,96.305,439000004.0
2009-06-25 06:55:00,96.305,96.305,96.255,96.265,1234500009.0
2009-06-25 06:56:00,96.265,96.31,96.255,96.29,977500000.0
2009-06-25 06:57:00,96.29,96.295,96.285,96.295,286200003.0
2009-06-25 06:58:00,96.295,96.295,96.265,96.275,428199998.0
2009-06-25 06:59:00,96.275,96.275,96.255,96.27,632000004.0
2009-06-25 07:00:00,96.27,96.295,96.27,96.295,602600002.0
2009-06-25 07:01:00,96.29,96.325,96.285,96.325,866600008.0
2009-06-25 07:02:00,96.32,96.345,96.31,96.33,1084600006.0
2009-06-25 07:03:00,96.325,96.325,96.305,96.315,453000000.0
2009-06-25 07:04:00,96.315,96.32,96.295,96.305,728599997.0
2009-06-25 07:05:00,96.305,96.305,96.265,96.265,510400002.0
2009-06-25 07:06:00,96.265,96.3,96.265,96.3,407200006.0
2009-06-25 07:07:00,96.295,96.31,96.285,96.3,484100005.0
2009-06-25 07:08:00,96.305,96.315,96.3,96.305,673200011.0
2009-06-25 07:09:00,96.31,96.32,96.305,96.32,642600000.0
2009-06-25 07:10:00,96.315,96.33,96.305,96.32,424800001.0
2009-06-25 07:11:00,96.325,96.36,96.315,96.33,400000002.0
2009-06-25 07:12:00,96.325,96.335,96.32,96.33,1098600025.0
2009-06-25 07:13:00,96.33,96.335,96.295,96.305,650900000.0
2009-06-25 07:14:00,96.305,96.305,96.295,96.3,281800000.0
2009-06-25 07:15:00,96.3,96.305,96.285,96.29,762200012.0
2009-06-25 07:16:00,96.29,96.29,96.285,96.285,116000000.0
2009-06-25 07:17:00,96.285,96.29,96.28,96.29,318600001.0
2009-06-25 07:18:00,96.285,96.285,96.285,96.285,83400000.0
2009-06-25 07:19:00,96.285,96.29,96.27,96.27,216600000.0
2009-06-25 07:20:00,96.27,96.295,96.265,96.29,519800000.0
2009-06-25 07:21:00,96.295,96.3,96.29,96.295,199800000.0
2009-06-25 07:22:00,96.295,96.3,96.285,96.285,62200000.0
2009-06-25 07:23:00,96.28,96.29,96.275,96.275,134600000.0
2009-06-25 07:24:00,96.28,96.29,96.27,96.27,152600000.0
2009-06-25 07:25:00,96.27,96.28,96.27,96.28,21400000.0
2009-06-25 07:26:00,96.275,96.28,96.27,96.275,262600000.0
2009-06-25 07:27:00,96.275,96.295,96.27,96.28,136800000.0
2009-06-25 07:28:00,96.28,96.28,96.275,96.275,322400002.0
2009-06-25 07:29:00,96.285,96.29,96.285,96.285,422200000.0
2009-06-25 07:30:00,96.285,96.29,96.28,96.285,314400000.0
2009-06-25 07:31:00,96.285,96.29,96.27,96.27,192900000.0
2009-06-25 07:32:00,96.27,96.27,96.22,96.225,279400000.0
2009-06-25 07:33:00,96.225,96.26,96.2,96.25,454900002.0
2009-06-25 07:34:00,96.245,96.245,96.22,96.225,316700000.0
2009-06-25 07:35:00,96.225,96.23,96.205,96.205,210200000.0
2009-06-25 07:36:00,96.2,96.22,96.2,96.21,309999998.0
2009-06-25 07:37:00,96.215,96.22,96.215,96.22,19800000.0
2009-06-25 07:38:00,96.225,96.225,96.19,96.19,160000001.0
2009-06-25 07:39:00,96.19,96.215,96.19,96.2,232599999.0
2009-06-25 07:40:00,96.205,96.21,96.18,96.185,138800000.0
2009-06-25 07:41:00,96.185,96.19,96.18,96.18,162900000.0
2009-06-25 07:42:00,96.185,96.19,96.165,96.17,106200000.0
2009-06-25 07:43:00,96.18,96.19,96.17,96.185,268500000.0
2009-06-25 07:44:00,96.185,96.205,96.185,96.205,69000001.0
2009-06-25 07:45:00,96.2,96.21,96.19,96.2,299200000.0
2009-06-25 07:46:00,96.2,96.2,96.19,96.195,384200001.0
2009-06-25 07:47:00,96.195,96.21,96.195,96.21,437000001.0
2009-06-25 07:48:00,96.21,96.23,96.21,96.22,589900000.0
2009-06-25 07:49:00,96.22,96.22,96.205,96.205,53400000.0
2009-06-25 07:50:00,96.204,96.204,96.196,96.196,4800000.0
2009-06-25 07:51:00,96.198,96.199,96.187,96.187,4800000.0
2009-06-25 07:52:00,96.188,96.193,96.159,96.17,4800000.0
2009-06-25 07:53:00,96.172,96.172,96.132,96.154,4800000.0
2009-06-25 07:54:00,96.155,96.155,96.134,96.138,4800000.0
2009-06-25 07:55:00,96.14,96.155,96.14,96.15,4800000.0
2009-06-25 07:56:00,96.148,96.15,96.131,96.141,4800000.0
2009-06-25 07:57:00,96.145,96.177,96.137,96.174,4800000.0
2009-06-25 07:58:00,96.173,96.189,96.164,96.188,4800000.0
2009-06-25 07:59:00,96.19,96.19,96.19,96.19,4800000.0
2009-06-25 08:00:00,96.19,96.195,96.185,96.195,405200001.0
2009-06-25 08:01:00,96.19,96.205,96.19,96.205,116200000.0
2009-06-25 08:02:00,96.205,96.22,96.205,96.21,74300000.0
2009-06-25 08:03:00,96.21,96.215,96.19,96.195,208899999.0
2009-06-25 08:04:00,96.195,96.215,96.195,96.215,230200000.0
2009-06-25 08:05:00,96.215,96.23,96.2,96.22,428099999.0
2009-06-25 08:06:00,96.215,96.23,96.215,96.225,352200000.0
2009-06-25 08:07:00,96.225,96.23,96.2,96.205,604399999.0
2009-06-25 08:08:00,96.205,96.205,96.18,96.185,340099999.0
2009-06-25 08:09:00,96.19,96.19,96.185,96.185,142200000.0
2009-06-25 08:10:00,96.185,96.215,96.185,96.205,493200000.0
2009-06-25 08:11:00,96.205,96.205,96.19,96.2,371200000.0
2009-06-25 08:12:00,96.2,96.2,96.18,96.185,297400001.0
2009-06-25 08:13:00,96.185,96.21,96.185,96.205,255800000.0
2009-06-25 08:14:00,96.205,96.225,96.205,96.22,343300000.0
2009-06-25 08:15:00,96.22,96.23,96.215,96.215,441199999.0
2009-06-25 08:16:00,96.215,96.23,96.205,96.215,582000000.0
2009-06-25 08:17:00,96.215,96.23,96.215,96.22,379200000.0
2009-06-25 08:18:00,96.22,96.24,96.22,96.235,573999992.0
2009-06-25 08:19:00,96.235,96.25,96.235,96.24,411699999.0
2009-06-25 08:20:00,96.24,96.33,96.235,96.315,670399995.0
2009-06-25 08:21:00,96.315,96.33,96.305,96.305,361300000.0
2009-06-25 08:22:00,96.305,96.305,96.25,96.26,435720001.0
2009-06-25 08:23:00,96.26,96.27,96.225,96.235,496790001.0
2009-06-25 08:24:00,96.23,96.23,96.215,96.22,651000000.0
2009-06-25 08:25:00,96.215,96.22,96.2,96.21,363400000.0
2009-06-25 08:26:00,96.21,96.235,96.21,96.23,138000000.0
2009-06-25 08:27:00,96.235,96.275,96.235,96.27,131600000.0
2009-06-25 08:28:00,96.27,96.275,96.25,96.275,299200000.0
2009-06-25 08:29:00,96.275,96.29,96.26,96.285,170400000.0
2009-06-25 08:30:00,96.28,96.3,96.275,96.29,553700000.0
2009-06-25 08:31:00,96.29,96.3,96.29,96.3,299000000.0
2009-06-25 08:32:00,96.3,96.3,96.28,96.295,359000000.0
2009-06-25 08:33:00,96.295,96.31,96.29,96.305,311200000.0
2009-06-25 08:34:00,96.305,96.32,96.3,96.315,720200001.0
2009-06-25 08:35:00,96.315,96.34,96.305,96.315,487099998.0
2009-06-25 08:36:00,96.32,96.35,96.315,96.33,553799999.0
2009-06-25 08:37:00,96.33,96.33,96.31,96.32,720200003.0
2009-06-25 08:38:00,96.325,96.375,96.32,96.35,1100999999.0
2009-06-25 08:39:00,96.35,96.39,96.345,96.39,794900000.0
2009-06-25 08:40:00,96.385,96.43,96.385,96.42,652600001.0
2009-06-25 08:41:00,96.42,96.43,96.38,96.39,553200001.0
2009-06-25 08:42:00,96.39,96.42,96.385,96.395,519399999.0
2009-06-25 08:43:00,96.39,96.395,96.345,96.345,1003400000.0
2009-06-25 08:44:00,96.345,96.37,96.335,96.35,1320199995.0
2009-06-25 08:45:00,96.35,96.375,96.345,96.345,784400004.0
2009-06-25 08:46:00,96.345,96.375,96.345,96.37,828599999.0
2009-06-25 08:47:00,96.37,96.375,96.365,96.37,440800000.0
2009-06-25 08:48:00,96.37,96.44,96.365,96.435,792600001.0
2009-06-25 08:49:00,96.435,96.46,96.43,96.45,1207899999.0
2009-06-25 08:50:00,96.45,96.485,96.45,96.46,1660000000.0
2009-06-25 08:51:00,96.455,96.46,96.445,96.45,780800000.0
2009-06-25 08:52:00,96.445,96.455,96.405,96.405,1036400001.0
2009-06-25 08:53:00,96.405,96.445,96.405,96.42,775400001.0
2009-06-25 08:54:00,96.42,96.425,96.37,96.385,769100001.0
2009-06-25 08:55:00,96.39,96.4,96.38,96.38,448200000.0
2009-06-25 08:56:00,96.38,96.39,96.365,96.37,669200000.0
2009-06-25 08:57:00,96.37,96.37,96.325,96.35,545300000.0
2009-06-25 08:58:00,96.35,96.37,96.34,96.365,259000000.0
2009-06-25 08:59:00,96.365,96.39,96.35,96.39,517200002.0
2009-06-25 09:00:00,96.39,96.41,96.38,96.385,530300000.0
2009-06-25 09:01:00,96.385,96.4,96.37,96.37,389199999.0
2009-06-25 09:02:00,96.37,96.39,96.355,96.37,724600001.0
2009-06-25 09:03:00,96.37,96.38,96.36,96.375,516800000.0
2009-06-25 09:04:00,96.375,96.4,96.375,96.395,391800000.0
2009-06-25 09:05:00,96.395,96.42,96.39,96.41,908399999.0
2009-06-25 09:06:00,96.41,96.425,96.4,96.41,1105200005.0
2009-06-25 09:07:00,96.42,96.455,96.405,96.42,918400005.0
2009-06-25 09:08:00,96.42,96.44,96.41,96.43,908400003.0
2009-06-25 09:09:00,96.43,96.44,96.39,96.4,1089399997.0
2009-06-25 09:10:00,96.4,96.43,96.395,96.43,860800007.0
2009-06-25 09:11:00,96.425,96.43,96.4,96.4,360799998.0
2009-06-25 09:12:00,96.4,96.42,96.4,96.41,274599999.0
2009-06-25 09:13:00,96.41,96.41,96.39,96.39,461200000.0
2009-06-25 09:14:00,96.4,96.41,96.385,96.405,731499998.0
2009-06-25 09:15:00,96.405,96.41,96.385,96.405,748800000.0
2009-06-25 09:16:00,96.405,96.415,96.405,96.41,460000000.0
2009-06-25 09:17:00,96.41,96.42,96.41,96.415,352600000.0
2009-06-25 09:18:00,96.41,96.415,96.4,96.405,547100000.0
2009-06-25 09:19:00,96.405,96.415,96.385,96.39,797900000.0
2009-06-25 09:20:00,96.39,96.39,96.37,96.375,872199999.0
2009-06-25 09:21:00,96.375,96.385,96.37,96.385,377800000.0
2009-06-25 09:22:00,96.385,96.405,96.375,96.39,853199998.0
2009-06-25 09:23:00,96.39,96.42,96.385,96.42,761399999.0
2009-06-25 09:24:00,96.425,96.46,96.42,96.46,712800000.0
2009-06-25 09:25:00,96.46,96.48,96.46,96.46,516099998.0
2009-06-25 09:26:00,96.46,96.53,96.445,96.53,1260599996.0
2009-06-25 09:27:00,96.53,96.54,96.435,96.475,904000003.0
2009-06-25 09:28:00,96.475,96.48,96.465,96.48,761799997.0
2009-06-25 09:29:00,96.495,96.495,96.455,96.455,929700001.0
2009-06-25 09:30:00,96.455,96.46,96.435,96.455,781200002.0
2009-06-25 09:31:00,96.455,96.46,96.435,96.445,1284400003.0
2009-06-25 09:32:00,96.44,96.46,96.435,96.46,1130400007.0
2009-06-25 09:33:00,96.46,96.485,96.46,96.48,624000001.0
2009-06-25 09:34:00,96.48,96.49,96.47,96.49,313600000.0
2009-06-25 09:35:00,96.49,96.495,96.49,96.49,129600000.0
2009-06-25 09:36:00,96.49,96.49,96.48,96.49,307200000.0
2009-06-25 09:37:00,96.485,96.49,96.475,96.485,646800000.0
2009-06-25 09:38:00,96.485,96.49,96.465,96.48,574200000.0
2009-06-25 09:39:00,96.475,96.48,96.455,96.46,386800004.0
2009-06-25 09:40:00,96.46,96.465,96.45,96.45,701000000.0
2009-06-25 09:41:00,96.45,96.46,96.425,96.425,559000000.0
2009-06-25 09:42:00,96.425,96.435,96.415,96.42,538400000.0
2009-06-25 09:43:00,96.425,96.445,96.42,96.42,694300000.0
2009-06-25 09:44:00,96.42,96.42,96.42,96.42,139200000.0
2009-06-25 09:45:00,96.425,96.46,96.425,96.455,588200000.0
2009-06-25 09:46:00,96.455,96.455,96.43,96.43,772600002.0
2009-06-25 09:47:00,96.43,96.455,96.43,96.435,452800000.0
2009-06-25 09:48:00,96.435,96.45,96.43,96.44,464599998.0
2009-06-25 09:49:00,96.445,96.46,96.415,96.42,791800004.0
2009-06-25 09:50:00,96.425,96.43,96.42,96.425,441400000.0
2009-06-25 09:51:00,96.425,96.44,96.42,96.43,550800000.0
2009-06-25 09:52:00,96.43,96.44,96.345,96.345,807300002.0
2009-06-25 09:53:00,96.35,96.355,96.325,96.33,706200001.0
2009-06-25 09:54:00,96.33,96.36,96.29,96.305,822209999.0
2009-06-25 09:55:00,96.31,96.315,96.295,96.31,881799999.0
2009-06-25 09:56:00,96.31,96.32,96.305,96.31,419400000.0
2009-06-25 09:57:00,96.315,96.35,96.315,96.335,501600000.0
2009-06-25 09:58:00,96.335,96.34,96.315,96.325,736399999.0
2009-06-25 09:59:00,96.33,96.365,96.32,96.365,571800000.0
2009-06-25 10:00:00,96.365,96.365,96.345,96.35,499400000.0
2009-06-25 10:01:00,96.355,96.36,96.34,96.345,337799998.0
2009-06-25 10:02:00,96.35,96.37,96.35,96.36,692400002.0
2009-06-25 10:03:00,96.365,96.38,96.36,96.365,485000002.0
2009-06-25 10:04:00,96.365,96.38,96.36,96.38,352999998.0
2009-06-25 10:05:00,96.38,96.415,96.38,96.405,396599998.0
2009-06-25 10:06:00,96.405,96.41,96.38,96.385,278700000.0
2009-06-25 10:07:00,96.385,96.41,96.385,96.39,751000000.0
2009-06-25 10:08:00,96.39,96.415,96.385,96.4,954400002.0
2009-06-25 10:09:00,96.4,96.41,96.395,96.395,299600000.0
2009-06-25 10:10:00,96.395,96.405,96.365,96.385,1017000000.0
2009-06-25 10:11:00,96.385,96.425,96.385,96.415,1248200001.0
2009-06-25 10:12:00,96.42,96.42,96.405,96.415,620600003.0
2009-06-25 10:13:00,96.415,96.415,96.39,96.4,539799999.0
2009-06-25 10:14:00,96.4,96.41,96.395,96.4,545400000.0
2009-06-25 10:15:00,96.4,96.4,96.395,96.395,425199998.0
2009-06-25 10:16:00,96.395,96.42,96.395,96.405,1133199996.0
2009-06-25 10:17:00,96.405,96.415,96.4,96.4,308300000.0
2009-06-25 10:18:00,96.4,96.44,96.4,96.44,860700000.0
2009-06-25 10:19:00,96.44,96.455,96.435,96.45,424399999.0
2009-06-25 10:20:00,96.45,96.45,96.435,96.435,395000000.0
2009-06-25 10:21:00,96.435,96.45,96.43,96.44,316200000.0
2009-06-25 10:22:00,96.44,96.445,96.43,96.435,435200000.0
2009-06-25 10:23:00,96.435,96.44,96.43,96.43,215200000.0
2009-06-25 10:24:00,96.43,96.435,96.415,96.42,334200000.0
2009-06-25 10:25:00,96.42,96.425,96.4,96.405,381800000.0
2009-06-25 10:26:00,96.41,96.42,96.41,96.415,778800000.0
2009-06-25 10:27:00,96.415,96.415,96.41,96.41,285200000.0
2009-06-25 10:28:00,96.41,96.42,96.41,96.41,369800000.0
2009-06-25 10:29:00,96.41,96.42,96.41,96.415,434400000.0
2009-06-25 10:30:00,96.41,96.43,96.41,96.43,207200000.0
2009-06-25 10:31:00,96.43,96.44,96.43,96.43,230000000.0
2009-06-25 10:32:00,96.43,96.44,96.43,96.435,287600000.0
2009-06-25 10:33:00,96.435,96.445,96.42,96.425,691400000.0
2009-06-25 10:34:00,96.425,96.435,96.42,96.425,607800003.0
2009-06-25 10:35:00,96.425,96.43,96.41,96.425,489999999.0
2009-06-25 10:36:00,96.425,96.435,96.42,96.425,134800000.0
2009-06-25 10:37:00,96.415,96.435,96.415,96.425,551600000.0
2009-06-25 10:38:00,96.425,96.425,96.42,96.425,981800006.0
2009-06-25 10:39:00,96.425,96.435,96.425,96.435,322600000.0
2009-06-25 10:40:00,96.435,96.44,96.435,96.435,264000000.0
2009-06-25 10:41:00,96.44,96.44,96.43,96.435,419000000.0
2009-06-25 10:42:00,96.435,96.435,96.42,96.425,589399994.0
2009-06-25 10:43:00,96.425,96.43,96.42,96.42,601899998.0
2009-06-25 10:44:00,96.425,96.43,96.425,96.43,68000000.0
2009-06-25 10:45:00,96.43,96.43,96.415,96.42,280999999.0
2009-06-25 10:46:00,96.415,96.43,96.39,96.395,679699999.0
2009-06-25 10:47:00,96.395,96.405,96.375,96.385,1153000004.0
2009-06-25 10:48:00,96.39,96.405,96.375,96.375,761999999.0
2009-06-25 10:49:00,96.38,96.41,96.375,96.405,763399993.0
2009-06-25 10:50:00,96.41,96.42,96.41,96.42,353199999.0
2009-06-25 10:51:00,96.42,96.42,96.41,96.41,221400001.0
2009-06-25 10:52:00,96.41,96.41,96.39,96.4,369599998.0
2009-06-25 10:53:00,96.4,96.4,96.38,96.38,526999993.0
2009-06-25 10:54:00,96.38,96.38,96.36,96.36,492599999.0
2009-06-25 10:55:00,96.36,96.375,96.34,96.35,615199996.0
2009-06-25 10:56:00,96.355,96.355,96.33,96.33,291000000.0
2009-06-25 10:57:00,96.325,96.35,96.325,96.345,443200000.0
2009-06-25 10:58:00,96.345,96.345,96.31,96.335,622799999.0
2009-06-25 10:59:00,96.31,96.34,96.31,96.335,486499999.0
2009-06-25 11:00:00,96.33,96.335,96.31,96.335,412600000.0
2009-06-25 11:01:00,96.335,96.37,96.335,96.365,510799999.0
2009-06-25 11:02:00,96.365,96.4,96.365,96.375,346600000.0
2009-06-25 11:03:00,96.375,96.405,96.375,96.39,307600000.0
2009-06-25 11:04:00,96.39,96.39,96.38,96.39,405800000.0
2009-06-25 11:05:00,96.39,96.4,96.385,96.385,229400000.0
2009-06-25 11:06:00,96.385,96.405,96.385,96.39,765199997.0
2009-06-25 11:07:00,96.39,96.39,96.365,96.39,552199999.0
2009-06-25 11:08:00,96.385,96.39,96.37,96.375,824799992.0
2009-06-25 11:09:00,96.375,96.385,96.345,96.35,1355999999.0
2009-06-25 11:10:00,96.35,96.36,96.345,96.345,424899998.0
2009-06-25 11:11:00,96.34,96.345,96.29,96.295,1026999997.0
2009-06-25 11:12:00,96.295,96.3,96.275,96.3,728599994.0
2009-06-25 11:13:00,96.3,96.31,96.295,96.3,653400000.0
2009-06-25 11:14:00,96.3,96.31,96.295,96.3,434399998.0
2009-06-25 11:15:00,96.305,96.355,96.305,96.325,619999999.0
2009-06-25 11:16:00,96.325,96.33,96.32,96.33,345800000.0
2009-06-25 11:17:00,96.33,96.335,96.325,96.33,398200000.0
2009-06-25 11:18:00,96.33,96.33,96.325,96.33,190000000.0
2009-06-25 11:19:00,96.33,96.335,96.325,96.33,328400000.0
2009-06-25 11:20:00,96.33,96.335,96.32,96.325,211399998.0
2009-06-25 11:21:00,96.325,96.325,96.32,96.325,492200000.0
2009-06-25 11:22:00,96.325,96.325,96.305,96.32,468399999.0
2009-06-25 11:23:00,96.32,96.325,96.32,96.325,232200000.0
2009-06-25 11:24:00,96.325,96.335,96.315,96.32,408999999.0
2009-06-25 11:25:00,96.32,96.32,96.315,96.315,201600000.0
2009-06-25 11:26:00,96.315,96.315,96.31,96.315,92800000.0
2009-06-25 11:27:00,96.315,96.32,96.305,96.31,301600000.0
2009-06-25 11:28:00,96.315,96.315,96.31,96.315,102800000.0
2009-06-25 11:29:00,96.315,96.32,96.29,96.29,750999995.0
2009-06-25 11:30:00,96.295,96.31,96.28,96.305,637900001.0
2009-06-25 11:31:00,96.305,96.315,96.305,96.315,220600000.0
2009-06-25 11:32:00,96.315,96.315,96.3,96.3,354400000.0
2009-06-25 11:33:00,96.3,96.33,96.3,96.315,446799997.0
2009-06-25 11:34:00,96.31,96.315,96.29,96.305,487999993.0
2009-06-25 11:35:00,96.305,96.315,96.295,96.3,176800000.0
2009-06-25 11:36:00,96.3,96.31,96.3,96.305,198400000.0
2009-06-25 11:37:00,96.31,96.325,96.305,96.325,181600000.0
2009-06-25 11:38:00,96.325,96.435,96.325,96.4,735600001.0
2009-06-25 11:39:00,96.4,96.4,96.325,96.33,657600001.0
2009-06-25 11:40:00,96.33,96.4,96.33,96.385,409399999.0
2009-06-25 11:41:00,96.38,96.42,96.35,96.365,512900000.0
2009-06-25 11:42:00,96.36,96.38,96.355,96.37,380700000.0
2009-06-25 11:43:00,96.37,96.375,96.33,96.35,346800000.0
2009-06-25 11:44:00,96.355,96.395,96.355,96.38,347600001.0
2009-06-25 11:45:00,96.38,96.385,96.37,96.375,321599997.0
2009-06-25 11:46:00,96.375,96.42,96.37,96.41,356300000.0
2009-06-25 11:47:00,96.41,96.415,96.37,96.37,646200004.0
2009-06-25 11:48:00,96.37,96.405,96.345,96.4,291199998.0
2009-06-25 11:49:00,96.4,96.42,96.395,96.415,284000000.0
2009-06-25 11:50:00,96.415,96.445,96.415,96.445,378600000.0
2009-06-25 11:51:00,96.445,96.46,96.425,96.425,300200000.0
2009-06-25 11:52:00,96.435,96.435,96.42,96.42,279800000.0
2009-06-25 11:53:00,96.42,96.435,96.42,96.425,126400000.0
2009-06-25 11:54:00,96.425,96.45,96.415,96.445,728800000.0
2009-06-25 11:55:00,96.445,96.445,96.44,96.44,342600002.0
2009-06-25 11:56:00,96.44,96.445,96.425,96.44,371400000.0
2009-06-25 11:57:00,96.44,96.46,96.435,96.455,291799999.0
2009-06-25 11:58:00,96.455,96.46,96.44,96.455,484200000.0
2009-06-25 11:59:00,96.46,96.47,96.445,96.455,777200000.0
2009-06-25 12:00:00,96.455,96.47,96.44,96.45,930599998.0
2009-06-25 12:01:00,96.45,96.46,96.445,96.46,479199998.0
2009-06-25 12:02:00,96.455,96.46,96.455,96.46,151600000.0
2009-06-25 12:03:00,96.455,96.46,96.445,96.445,369200000.0
2009-06-25 12:04:00,96.445,96.455,96.435,96.44,396600000.0
2009-06-25 12:05:00,96.44,96.45,96.44,96.445,180800000.0
2009-06-25 12:06:00,96.445,96.47,96.415,96.425,587800001.0
2009-06-25 12:07:00,96.425,96.43,96.42,96.42,761400002.0
2009-06-25 12:08:00,96.425,96.43,96.415,96.42,378900000.0
2009-06-25 12:09:00,96.415,96.44,96.41,96.43,850600002.0
2009-06-25 12:10:00,96.43,96.465,96.425,96.445,586199999.0
2009-06-25 12:11:00,96.46,96.465,96.41,96.43,594000000.0
2009-06-25 12:12:00,96.435,96.47,96.435,96.47,579600001.0
2009-06-25 12:13:00,96.47,96.525,96.47,96.52,665000001.0
2009-06-25 12:14:00,96.53,96.565,96.52,96.56,499600000.0
2009-06-25 12:15:00,96.56,96.565,96.53,96.53,852400000.0
2009-06-25 12:16:00,96.525,96.54,96.525,96.54,404600000.0
2009-06-25 12:17:00,96.54,96.545,96.52,96.54,287800000.0
2009-06-25 12:18:00,96.535,96.535,96.515,96.52,191600000.0
2009-06-25 12:19:00,96.525,96.535,96.505,96.52,313100000.0
2009-06-25 12:20:00,96.51,96.52,96.465,96.495,498599999.0
2009-06-25 12:21:00,96.49,96.495,96.47,96.475,199200000.0
2009-06-25 12:22:00,96.47,96.495,96.465,96.49,151600000.0
2009-06-25 12:23:00,96.49,96.51,96.49,96.51,116400000.0
2009-06-25 12:24:00,96.515,96.54,96.505,96.515,248100000.0
2009-06-25 12:25:00,96.515,96.525,96.505,96.505,248400000.0
2009-06-25 12:26:00,96.505,96.525,96.505,96.515,543600000.0
2009-06-25 12:27:00,96.515,96.535,96.51,96.51,888200000.0
2009-06-25 12:28:00,96.51,96.515,96.485,96.49,728799998.0
2009-06-25 12:29:00,96.49,96.49,96.465,96.475,578200000.0
2009-06-25 12:30:00,96.475,96.49,96.475,96.485,267000000.0
2009-06-25 12:31:00,96.5,96.5,96.465,96.475,384400000.0
2009-06-25 12:32:00,96.475,96.48,96.445,96.445,381000000.0
2009-06-25 12:33:00,96.445,96.455,96.435,96.445,265800001.0
2009-06-25 12:34:00,96.445,96.45,96.435,96.45,228200000.0
2009-06-25 12:35:00,96.45,96.47,96.41,96.41,309400000.0
2009-06-25 12:36:00,96.41,96.42,96.395,96.4,532600000.0
2009-06-25 12:37:00,96.4,96.42,96.39,96.395,373200000.0
2009-06-25 12:38:00,96.395,96.435,96.39,96.415,233600000.0
2009-06-25 12:39:00,96.415,96.42,96.41,96.41,291600000.0
2009-06-25 12:40:00,96.41,96.42,96.4,96.41,178400000.0
2009-06-25 12:41:00,96.425,96.425,96.39,96.39,308600000.0
2009-06-25 12:42:00,96.39,96.395,96.39,96.395,233000000.0
2009-06-25 12:43:00,96.39,96.39,96.34,96.365,509199999.0
2009-06-25 12:44:00,96.355,96.375,96.35,96.35,338400000.0
2009-06-25 12:45:00,96.35,96.365,96.345,96.365,216400000.0
2009-06-25 12:46:00,96.36,96.37,96.355,96.36,304800000.0
2009-06-25 12:47:00,96.355,96.39,96.355,96.375,294600001.0
2009-06-25 12:48:00,96.385,96.41,96.375,96.395,378000000.0
2009-06-25 12:49:00,96.395,96.4,96.385,96.395,188800000.0
2009-06-25 12:50:00,96.395,96.4,96.375,96.395,260400000.0
2009-06-25 12:51:00,96.395,96.415,96.39,96.395,392000001.0
2009-06-25 12:52:00,96.395,96.42,96.395,96.405,665799997.0
2009-06-25 12:53:00,96.405,96.405,96.365,96.375,553000001.0
2009-06-25 12:54:00,96.375,96.385,96.365,96.365,369600000.0
2009-06-25 12:55:00,96.365,96.415,96.365,96.395,257200000.0
2009-06-25 12:56:00,96.395,96.405,96.38,96.395,383400000.0
2009-06-25 12:57:00,96.395,96.415,96.385,96.4,344800001.0
2009-06-25 12:58:00,96.41,96.41,96.395,96.4,180800000.0
2009-06-25 12:59:00,96.4,96.405,96.39,96.405,186600000.0
2009-06-25 13:00:00,96.405,96.435,96.405,96.43,295400000.0
2009-06-25 13:01:00,96.43,96.44,96.43,96.43,202000000.0
2009-06-25 13:02:00,96.425,96.43,96.415,96.415,415600000.0
2009-06-25 13:03:00,96.42,96.425,96.41,96.42,428400000.0
2009-06-25 13:04:00,96.42,96.42,96.405,96.42,181000000.0
2009-06-25 13:05:00,96.42,96.44,96.41,96.44,290600000.0
2009-06-25 13:06:00,96.45,96.45,96.435,96.44,66000000.0
2009-06-25 13:07:00,96.44,96.44,96.43,96.44,94200000.0
2009-06-25 13:08:00,96.435,96.44,96.425,96.435,601800002.0
2009-06-25 13:09:00,96.44,96.45,96.435,96.44,415199999.0
2009-06-25 13:10:00,96.44,96.45,96.43,96.435,410999998.0
2009-06-25 13:11:00,96.43,96.445,96.41,96.435,685199997.0
2009-06-25 13:12:00,96.43,96.43,96.39,96.39,467799999.0
2009-06-25 13:13:00,96.39,96.395,96.385,96.385,280199999.0
2009-06-25 13:14:00,96.385,96.4,96.365,96.395,374200000.0
2009-06-25 13:15:00,96.395,96.405,96.38,96.405,165000000.0
2009-06-25 13:16:00,96.405,96.405,96.39,96.39,213600000.0
2009-06-25 13:17:00,96.39,96.405,96.39,96.405,174200000.0
2009-06-25 13:18:00,96.405,96.425,96.405,96.42,78000000.0
2009-06-25 13:19:00,96.42,96.435,96.415,96.435,147800001.0
2009-06-25 13:20:00,96.435,96.445,96.43,96.44,172000000.0
2009-06-25 13:21:00,96.435,96.44,96.435,96.44,65200000.0
2009-06-25 13:22:00,96.44,96.44,96.43,96.435,286400000.0
2009-06-25 13:23:00,96.435,96.44,96.425,96.435,170200000.0
2009-06-25 13:24:00,96.435,96.435,96.435,96.435,23400000.0
2009-06-25 13:25:00,96.435,96.46,96.43,96.435,254000000.0
2009-06-25 13:26:00,96.435,96.435,96.425,96.435,177400000.0
2009-06-25 13:27:00,96.435,96.435,96.41,96.415,213000000.0
2009-06-25 13:28:00,96.42,96.425,96.415,96.42,223999999.0
2009-06-25 13:29:00,96.42,96.425,96.375,96.385,297100001.0
2009-06-25 13:30:00,96.385,96.385,96.365,96.365,74600000.0
2009-06-25 13:31:00,96.365,96.375,96.355,96.37,202100000.0
2009-06-25 13:32:00,96.37,96.385,96.355,96.365,144600000.0
2009-06-25 13:33:00,96.365,96.405,96.365,96.395,100000000.0
2009-06-25 13:34:00,96.405,96.405,96.39,96.395,61600000.0
2009-06-25 13:35:00,96.39,96.4,96.385,96.385,465600003.0
2009-06-25 13:36:00,96.385,96.405,96.38,96.39,227000000.0
2009-06-25 13:37:00,96.385,96.39,96.36,96.365,179000000.0
2009-06-25 13:38:00,96.365,96.37,96.355,96.365,131200000.0
2009-06-25 13:39:00,96.365,96.365,96.34,96.345,165199999.0
2009-06-25 13:40:00,96.35,96.355,96.325,96.335,133300000.0
2009-06-25 13:41:00,96.335,96.35,96.335,96.345,99200000.0
2009-06-25 13:42:00,96.345,96.355,96.34,96.34,53600000.0
2009-06-25 13:43:00,96.34,96.355,96.34,96.35,122600000.0
2009-06-25 13:44:00,96.35,96.35,96.34,96.345,65800000.0
2009-06-25 13:45:00,96.345,96.35,96.345,96.345,39200000.0
2009-06-25 13:46:00,96.345,96.345,96.34,96.345,7800000.0
2009-06-25 13:47:00,96.35,96.35,96.34,96.34,39200000.0
2009-06-25 13:48:00,96.34,96.34,96.34,96.34,62800000.0
2009-06-25 13:49:00,96.34,96.35,96.34,96.345,118600000.0
2009-06-25 13:50:00,96.345,96.36,96.345,96.36,102000000.0
2009-06-25 13:51:00,96.36,96.36,96.35,96.355,121400000.0
2009-06-25 13:52:00,96.35,96.36,96.34,96.36,259000000.0
2009-06-25 13:53:00,96.365,96.365,96.35,96.35,110800000.0
2009-06-25 13:54:00,96.355,96.37,96.345,96.365,292800000.0
2009-06-25 13:55:00,96.365,96.365,96.355,96.355,142400000.0
2009-06-25 13:56:00,96.355,96.385,96.355,96.385,182000000.0
2009-06-25 13:57:00,96.385,96.405,96.375,96.385,262800000.0
2009-06-25 13:58:00,96.385,96.385,96.375,96.375,78400000.0
2009-06-25 13:59:00,96.375,96.415,96.375,96.415,469600002.0
2009-06-25 14:00:00,96.415,96.42,96.395,96.415,417000000.0
2009-06-25 14:01:00,96.415,96.445,96.405,96.425,347000000.0
2009-06-25 14:02:00,96.415,96.435,96.415,96.42,234400000.0
2009-06-25 14:03:00,96.425,96.435,96.42,96.425,183600000.0
2009-06-25 14:04:00,96.42,96.43,96.4,96.4,170400000.0
2009-06-25 14:05:00,96.405,96.405,96.375,96.385,222200000.0
2009-06-25 14:06:00,96.385,96.395,96.375,96.385,124600000.0
2009-06-25 14:07:00,96.395,96.395,96.375,96.385,336599999.0
2009-06-25 14:08:00,96.385,96.395,96.365,96.375,315600001.0
2009-06-25 14:09:00,96.375,96.375,96.35,96.355,296800000.0
2009-06-25 14:10:00,96.345,96.365,96.345,96.365,156000000.0
2009-06-25 14:11:00,96.365,96.365,96.345,96.365,278400000.0
2009-06-25 14:12:00,96.365,96.375,96.355,96.355,291000002.0
2009-06-25 14:13:00,96.355,96.37,96.355,96.365,608599996.0
2009-06-25 14:14:00,96.365,96.375,96.365,96.375,576000001.0
2009-06-25 14:15:00,96.375,96.375,96.345,96.375,231600000.0
2009-06-25 14:16:00,96.375,96.375,96.375,96.375,34000000.0
2009-06-25 14:17:00,96.375,96.375,96.365,96.375,213800000.0
2009-06-25 14:18:00,96.375,96.415,96.375,96.405,378800000.0
2009-06-25 14:19:00,96.405,96.405,96.365,96.37,339000000.0
2009-06-25 14:20:00,96.375,96.375,96.365,96.375,86600000.0
2009-06-25 14:21:00,96.375,96.375,96.365,96.375,121200001.0
2009-06-25 14:22:00,96.385,96.385,96.335,96.355,378000000.0
2009-06-25 14:23:00,96.355,96.365,96.355,96.365,430199999.0
2009-06-25 14:24:00,96.365,96.38,96.365,96.375,176800000.0
2009-06-25 14:25:00,96.375,96.375,96.365,96.365,496799998.0
2009-06-25 14:26:00,96.37,96.375,96.35,96.375,143400000.0
2009-06-25 14:27:00,96.375,96.375,96.365,96.365,208600000.0
2009-06-25 14:28:00,96.375,96.4,96.365,96.365,705399999.0
2009-06-25 14:29:00,96.365,96.375,96.345,96.37,441700001.0
2009-06-25 14:30:00,96.37,96.39,96.265,96.285,597200000.0
2009-06-25 14:31:00,96.285,96.285,96.165,96.185,615799999.0
2009-06-25 14:32:00,96.195,96.225,96.175,96.225,467399999.0
2009-06-25 14:33:00,96.22,96.22,96.175,96.185,484200000.0
2009-06-25 14:34:00,96.185,96.28,96.175,96.275,739000004.0
2009-06-25 14:35:00,96.275,96.295,96.265,96.265,567800000.0
2009-06-25 14:36:00,96.275,96.29,96.255,96.275,547599997.0
2009-06-25 14:37:00,96.285,96.305,96.25,96.255,354100000.0
2009-06-25 14:38:00,96.255,96.275,96.245,96.26,352200000.0
2009-06-25 14:39:00,96.26,96.27,96.235,96.24,282200000.0
2009-06-25 14:40:00,96.24,96.255,96.22,96.23,269600000.0
2009-06-25 14:41:00,96.235,96.24,96.205,96.21,179800000.0
2009-06-25 14:42:00,96.215,96.215,96.175,96.2,424200000.0
2009-06-25 14:43:00,96.195,96.215,96.185,96.185,285000000.0
2009-06-25 14:44:00,96.19,96.195,96.145,96.15,429400000.0
2009-06-25 14:45:00,96.15,96.15,96.105,96.105,457800000.0
2009-06-25 14:46:00,96.105,96.11,96.045,96.065,737900001.0
2009-06-25 14:47:00,96.055,96.075,96.045,96.055,569600001.0
2009-06-25 14:48:00,96.055,96.11,96.045,96.105,515500002.0
2009-06-25 14:49:00,96.105,96.14,96.105,96.13,496700000.0
2009-06-25 14:50:00,96.135,96.145,96.105,96.11,537800000.0
2009-06-25 14:51:00,96.11,96.11,96.055,96.095,468000000.0
2009-06-25 14:52:00,96.1,96.105,96.075,96.085,366000000.0
2009-06-25 14:53:00,96.085,96.1,96.075,96.085,554000000.0
2009-06-25 14:54:00,96.09,96.14,96.09,96.13,353800000.0
2009-06-25 14:55:00,96.13,96.13,96.09,96.11,635399998.0
2009-06-25 14:56:00,96.105,96.13,96.1,96.12,476600000.0
2009-06-25 14:57:00,96.12,96.14,96.095,96.12,729199999.0
2009-06-25 14:58:00,96.12,96.155,96.12,96.14,601700000.0
2009-06-25 14:59:00,96.14,96.155,96.13,96.13,506299999.0
2009-06-25 15:00:00,96.125,96.125,96.075,96.095,575200000.0
2009-06-25 15:01:00,96.095,96.095,96.065,96.085,292400000.0
2009-06-25 15:02:00,96.085,96.125,96.07,96.125,389600000.0
2009-06-25 15:03:00,96.115,96.125,96.095,96.115,915400002.0
2009-06-25 15:04:00,96.115,96.12,96.105,96.105,531200000.0
2009-06-25 15:05:00,96.105,96.125,96.105,96.125,680400005.0
2009-06-25 15:06:00,96.125,96.135,96.12,96.12,533799998.0
2009-06-25 15:07:00,96.12,96.165,96.12,96.155,921199996.0
2009-06-25 15:08:00,96.155,96.17,96.155,96.165,455800000.0
2009-06-25 15:09:00,96.165,96.17,96.15,96.155,147800001.0
2009-06-25 15:10:00,96.155,96.185,96.155,96.175,391400000.0
2009-06-25 15:11:00,96.175,96.19,96.165,96.18,416199999.0
2009-06-25 15:12:00,96.18,96.195,96.165,96.195,374200000.0
2009-06-25 15:13:00,96.195,96.22,96.185,96.21,308200000.0
2009-06-25 15:14:00,96.21,96.215,96.19,96.21,261600000.0
2009-06-25 15:15:00,96.205,96.205,96.17,96.195,396800000.0
2009-06-25 15:16:00,96.195,96.195,96.17,96.19,449600001.0
2009-06-25 15:17:00,96.19,96.19,96.17,96.17,349100000.0
2009-06-25 15:18:00,96.18,96.2,96.17,96.175,398400003.0
2009-06-25 15:19:00,96.18,96.18,96.125,96.125,481400000.0
2009-06-25 15:20:00,96.125,96.13,96.105,96.115,404400000.0
2009-06-25 15:21:00,96.11,96.135,96.095,96.1,326000000.0
2009-06-25 15:22:00,96.1,96.105,96.085,96.105,244400000.0
2009-06-25 15:23:00,96.1,96.11,96.1,96.105,144000000.0
2009-06-25 15:24:00,96.105,96.145,96.095,96.14,289600000.0
2009-06-25 15:25:00,96.14,96.15,96.14,96.15,100200000.0
2009-06-25 15:26:00,96.15,96.17,96.14,96.14,247400002.0
2009-06-25 15:27:00,96.14,96.145,96.11,96.12,313400000.0
2009-06-25 15:28:00,96.125,96.15,96.125,96.13,232400000.0
2009-06-25 15:29:00,96.13,96.14,96.13,96.135,173200000.0
2009-06-25 15:30:00,96.135,96.15,96.12,96.15,411000000.0
2009-06-25 15:31:00,96.15,96.18,96.145,96.18,172200000.0
2009-06-25 15:32:00,96.18,96.2,96.18,96.19,113800000.0
2009-06-25 15:33:00,96.19,96.19,96.155,96.155,103200000.0
2009-06-25 15:34:00,96.155,96.17,96.115,96.125,213400000.0
2009-06-25 15:35:00,96.125,96.13,96.12,96.125,156800000.0
2009-06-25 15:36:00,96.125,96.13,96.1,96.105,257900000.0
2009-06-25 15:37:00,96.105,96.115,96.09,96.095,265000000.0
2009-06-25 15:38:00,96.09,96.115,96.07,96.105,275200000.0
2009-06-25 15:39:00,96.105,96.16,96.1,96.16,255600000.0
2009-06-25 15:40:00,96.16,96.17,96.12,96.17,454600000.0
2009-06-25 15:41:00,96.18,96.18,96.14,96.16,596600000.0
2009-06-25 15:42:00,96.17,96.17,96.16,96.16,188700000.0
2009-06-25 15:43:00,96.16,96.16,96.16,96.16,58000000.0
2009-06-25 15:44:00,96.155,96.16,96.13,96.14,356600002.0
2009-06-25 15:45:00,96.14,96.15,96.13,96.135,534000006.0
2009-06-25 15:46:00,96.14,96.14,96.13,96.13,377400006.0
2009-06-25 15:47:00,96.135,96.14,96.12,96.12,519200003.0
2009-06-25 15:48:00,96.13,96.14,96.13,96.14,212400000.0
2009-06-25 15:49:00,96.14,96.14,96.13,96.14,92800000.0
2009-06-25 15:50:00,96.14,96.14,96.13,96.14,119400000.0
2009-06-25 15:51:00,96.15,96.18,96.15,96.17,438300002.0
2009-06-25 15:52:00,96.17,96.2,96.165,96.18,563099999.0
2009-06-25 15:53:00,96.18,96.19,96.16,96.19,973000003.0
2009-06-25 15:54:00,96.185,96.22,96.18,96.21,852600001.0
2009-06-25 15:55:00,96.21,96.23,96.205,96.21,1036600003.0
2009-06-25 15:56:00,96.215,96.22,96.19,96.205,652000003.0
2009-06-25 15:57:00,96.205,96.205,96.18,96.2,620000000.0
2009-06-25 15:58:00,96.2,96.22,96.2,96.21,150000000.0
2009-06-25 15:59:00,96.194,96.224,96.191,96.219,297800000.0
2009-06-25 16:00:00,96.218,96.233,96.208,96.222,297800000.0
2009-06-25 16:01:00,96.22,96.253,96.202,96.218,297800000.0
2009-06-25 16:02:00,96.217,96.24,96.212,96.225,297800000.0
2009-06-25 16:03:00,96.222,96.243,96.219,96.227,297800000.0
2009-06-25 16:04:00,96.226,96.236,96.217,96.219,297800000.0
2009-06-25 16:05:00,96.218,96.247,96.2,96.236,297800000.0
2009-06-25 16:06:00,96.24,96.24,96.215,96.215,297800000.0
2009-06-25 16:07:00,96.215,96.22,96.21,96.215,610000000.0
2009-06-25 16:08:00,96.22,96.22,96.19,96.205,372199998.0
2009-06-25 16:09:00,96.205,96.215,96.185,96.2,282800002.0
2009-06-25 16:10:00,96.2,96.21,96.17,96.195,761099999.0
2009-06-25 16:11:00,96.195,96.22,96.185,96.205,806400001.0
2009-06-25 16:12:00,96.205,96.205,96.17,96.175,484999999.0
2009-06-25 16:13:00,96.175,96.195,96.175,96.19,244199998.0
2009-06-25 16:14:00,96.19,96.19,96.165,96.165,178600000.0
2009-06-25 16:15:00,96.165,96.18,96.165,96.175,322600002.0
2009-06-25 16:16:00,96.17,96.185,96.135,96.14,325800000.0
2009-06-25 16:17:00,96.14,96.14,96.12,96.14,324600000.0
2009-06-25 16:18:00,96.14,96.14,96.08,96.12,779400004.0
2009-06-25 16:19:00,96.12,96.13,96.105,96.11,295599998.0
2009-06-25 16:20:00,96.105,96.14,96.095,96.135,437000000.0
2009-06-25 16:21:00,96.13,96.13,96.085,96.095,482199999.0
2009-06-25 16:22:00,96.1,96.105,96.085,96.105,414600000.0
2009-06-25 16:23:00,96.1,96.11,96.095,96.105,295999998.0
2009-06-25 16:24:00,96.11,96.11,96.105,96.105,124200000.0
2009-06-25 16:25:00,96.105,96.125,96.09,96.115,608799999.0
2009-06-25 16:26:00,96.115,96.115,96.09,96.105,290200000.0
2009-06-25 16:27:00,96.105,96.135,96.105,96.13,433400000.0
2009-06-25 16:28:00,96.125,96.13,96.11,96.125,303599999.0
2009-06-25 16:29:00,96.125,96.155,96.125,96.155,443800000.0
2009-06-25 16:30:00,96.155,96.17,96.135,96.17,447400001.0
2009-06-25 16:31:00,96.17,96.17,96.16,96.165,103000000.0
2009-06-25 16:32:00,96.165,96.17,96.14,96.17,214800000.0
2009-06-25 16:33:00,96.17,96.2,96.17,96.175,362600001.0
2009-06-25 16:34:00,96.175,96.175,96.15,96.17,319900000.0
2009-06-25 16:35:00,96.17,96.185,96.155,96.18,265600000.0
2009-06-25 16:36:00,96.185,96.23,96.175,96.215,379199999.0
2009-06-25 16:37:00,96.215,96.255,96.21,96.25,441900000.0
2009-06-25 16:38:00,96.26,96.265,96.21,96.24,295000000.0
2009-06-25 16:39:00,96.24,96.26,96.235,96.24,210400001.0
2009-06-25 16:40:00,96.245,96.26,96.23,96.25,236400000.0
2009-06-25 16:41:00,96.255,96.255,96.23,96.245,205100000.0
2009-06-25 16:42:00,96.24,96.25,96.235,96.25,236800001.0
2009-06-25 16:43:00,96.25,96.26,96.24,96.25,215200001.0
2009-06-25 16:44:00,96.24,96.255,96.235,96.255,245400000.0
2009-06-25 16:45:00,96.255,96.28,96.255,96.27,142900000.0
2009-06-25 16:46:00,96.27,96.27,96.255,96.255,262599999.0
2009-06-25 16:47:00,96.26,96.26,96.25,96.255,158599999.0
2009-06-25 16:48:00,96.255,96.28,96.24,96.27,397199999.0
2009-06-25 16:49:00,96.27,96.28,96.255,96.265,635999997.0
2009-06-25 16:50:00,96.265,96.32,96.265,96.275,634400000.0
2009-06-25 16:51:00,96.28,96.285,96.27,96.275,556999998.0
2009-06-25 16:52:00,96.275,96.275,96.26,96.27,178200000.0
2009-06-25 16:53:00,96.27,96.28,96.27,96.28,102200000.0
2009-06-25 16:54:00,96.275,96.29,96.26,96.285,227400000.0
2009-06-25 16:55:00,96.29,96.29,96.275,96.28,253600000.0
2009-06-25 16:56:00,96.28,96.3,96.27,96.3,221000000.0
2009-06-25 16:57:00,96.3,96.36,96.29,96.34,480999999.0
2009-06-25 16:58:00,96.34,96.385,96.34,96.34,557599998.0
2009-06-25 16:59:00,96.35,96.35,96.33,96.34,447499998.0
2009-06-25 17:00:00,96.335,96.335,96.25,96.285,764599999.0
2009-06-25 17:01:00,96.285,96.29,96.265,96.27,605999999.0
2009-06-25 17:02:00,96.27,96.31,96.265,96.295,756600002.0
2009-06-25 17:03:00,96.295,96.32,96.295,96.3,584600005.0
2009-06-25 17:04:00,96.3,96.355,96.3,96.315,676500001.0
2009-06-25 17:05:00,96.315,96.32,96.295,96.3,403500001.0
2009-06-25 17:06:00,96.3,96.305,96.275,96.28,559999998.0
2009-06-25 17:07:00,96.275,96.28,96.255,96.27,544600000.0
2009-06-25 17:08:00,96.265,96.285,96.25,96.275,543399999.0
2009-06-25 17:09:00,96.28,96.285,96.27,96.28,645200002.0
2009-06-25 17:10:00,96.28,96.28,96.25,96.25,559800001.0
2009-06-25 17:11:00,96.255,96.29,96.255,96.29,581200000.0
2009-06-25 17:12:00,96.29,96.305,96.29,96.29,470900000.0
2009-06-25 17:13:00,96.29,96.3,96.265,96.265,952400003.0
2009-06-25 17:14:00,96.265,96.265,96.25,96.26,536199997.0
2009-06-25 17:15:00,96.255,96.26,96.24,96.24,310599997.0
2009-06-25 17:16:00,96.24,96.25,96.185,96.2,673399998.0
2009-06-25 17:17:00,96.21,96.23,96.2,96.205,614999996.0
2009-06-25 17:18:00,96.2,96.21,96.19,96.2,437799995.0
2009-06-25 17:19:00,96.2,96.21,96.19,96.2,462000001.0
2009-06-25 17:20:00,96.2,96.2,96.18,96.19,642800003.0
2009-06-25 17:21:00,96.19,96.225,96.19,96.225,337000000.0
2009-06-25 17:22:00,96.225,96.23,96.21,96.225,447799994.0
2009-06-25 17:23:00,96.22,96.24,96.22,96.24,341599997.0
2009-06-25 17:24:00,96.25,96.265,96.24,96.25,449800001.0
2009-06-25 17:25:00,96.25,96.255,96.22,96.235,412199999.0
2009-06-25 17:26:00,96.23,96.245,96.225,96.235,362999999.0
2009-06-25 17:27:00,96.235,96.235,96.215,96.235,373600001.0
2009-06-25 17:28:00,96.235,96.27,96.235,96.24,391400001.0
2009-06-25 17:29:00,96.24,96.24,96.19,96.225,542800000.0
2009-06-25 17:30:00,96.225,96.25,96.22,96.245,386300000.0
2009-06-25 17:31:00,96.245,96.265,96.23,96.23,443900000.0
2009-06-25 17:32:00,96.23,96.245,96.23,96.24,275000000.0
2009-06-25 17:33:00,96.24,96.25,96.235,96.24,221400000.0
2009-06-25 17:34:00,96.24,96.25,96.24,96.25,260799999.0
2009-06-25 17:35:00,96.25,96.305,96.25,96.305,540000000.0
2009-06-25 17:36:00,96.305,96.315,96.27,96.28,724399998.0
2009-06-25 17:37:00,96.28,96.28,96.26,96.275,487199999.0
2009-06-25 17:38:00,96.275,96.28,96.27,96.27,120600000.0
2009-06-25 17:39:00,96.27,96.275,96.25,96.255,281800000.0
2009-06-25 17:40:00,96.255,96.29,96.25,96.265,456000000.0
2009-06-25 17:41:00,96.265,96.27,96.25,96.25,766200001.0
2009-06-25 17:42:00,96.25,96.28,96.25,96.25,195300000.0
2009-06-25 17:43:00,96.245,96.255,96.23,96.235,255800000.0
2009-06-25 17:44:00,96.235,96.265,96.235,96.24,123600000.0
2009-06-25 17:45:00,96.24,96.245,96.235,96.245,30600000.0
2009-06-25 17:46:00,96.245,96.245,96.225,96.225,139800000.0
2009-06-25 17:47:00,96.22,96.23,96.22,96.22,110800000.0
2009-06-25 17:48:00,96.22,96.22,96.22,96.22,14000000.0
2009-06-25 17:49:00,96.22,96.22,96.215,96.215,122800000.0
2009-06-25 17:50:00,96.215,96.22,96.21,96.21,49200000.0
2009-06-25 17:51:00,96.21,96.21,96.21,96.21,8600000.0
2009-06-25 17:52:00,96.215,96.22,96.2,96.205,135200001.0
2009-06-25 17:53:00,96.205,96.21,96.195,96.205,195600000.0
2009-06-25 17:54:00,96.205,96.23,96.195,96.21,448800000.0
2009-06-25 17:55:00,96.21,96.22,96.21,96.22,104600000.0
2009-06-25 17:56:00,96.22,96.22,96.195,96.205,102400000.0
2009-06-25 17:57:00,96.21,96.23,96.21,96.225,226200000.0
2009-06-25 17:58:00,96.225,96.235,96.225,96.235,103800000.0
2009-06-25 17:59:00,96.235,96.235,96.2,96.215,212800002.0
2009-06-25 18:00:00,96.215,96.22,96.205,96.205,202000000.0
2009-06-25 18:01:00,96.205,96.225,96.205,96.225,175800000.0
2009-06-25 18:02:00,96.22,96.22,96.205,96.21,91200000.0
2009-06-25 18:03:00,96.215,96.215,96.19,96.195,127200000.0
2009-06-25 18:04:00,96.2,96.2,96.18,96.19,288400000.0
2009-06-25 18:05:00,96.19,96.2,96.185,96.2,283800000.0
2009-06-25 18:06:00,96.2,96.22,96.2,96.215,139400000.0
2009-06-25 18:07:00,96.215,96.22,96.21,96.22,89799998.0
2009-06-25 18:08:00,96.225,96.225,96.195,96.21,171000000.0
2009-06-25 18:09:00,96.205,96.215,96.205,96.21,255600000.0
2009-06-25 18:10:00,96.205,96.21,96.19,96.19,247200000.0
2009-06-25 18:11:00,96.19,96.215,96.19,96.205,183600002.0
2009-06-25 18:12:00,96.205,96.21,96.205,96.21,70800000.0
2009-06-25 18:13:00,96.21,96.21,96.205,96.21,11600000.0
2009-06-25 18:14:00,96.2,96.215,96.2,96.21,39000000.0
2009-06-25 18:15:00,96.215,96.215,96.2,96.2,103400000.0
2009-06-25 18:16:00,96.2,96.21,96.185,96.195,298200001.0
2009-06-25 18:17:00,96.195,96.205,96.195,96.195,140200000.0
2009-06-25 18:18:00,96.2,96.2,96.185,96.195,109400000.0
2009-06-25 18:19:00,96.2,96.2,96.185,96.19,133600000.0
2009-06-25 18:20:00,96.19,96.19,96.18,96.185,32000000.0
2009-06-25 18:21:00,96.18,96.18,96.17,96.17,120000000.0
2009-06-25 18:22:00,96.175,96.18,96.17,96.175,70200000.0
2009-06-25 18:23:00,96.175,96.175,96.17,96.17,32400000.0
2009-06-25 18:24:00,96.17,96.18,96.17,96.17,105200002.0
2009-06-25 18:25:00,96.17,96.195,96.17,96.195,95800000.0
2009-06-25 18:26:00,96.195,96.195,96.185,96.185,94200000.0
2009-06-25 18:27:00,96.185,96.185,96.175,96.18,53200000.0
2009-06-25 18:28:00,96.18,96.205,96.18,96.19,239600000.0
2009-06-25 18:29:00,96.19,96.21,96.19,96.205,240600000.0
2009-06-25 18:30:00,96.205,96.205,96.185,96.19,182000000.0
2009-06-25 18:31:00,96.185,96.21,96.185,96.205,127800000.0
2009-06-25 18:32:00,96.205,96.205,96.185,96.185,189600000.0
2009-06-25 18:33:00,96.185,96.2,96.175,96.175,199000000.0
2009-06-25 18:34:00,96.175,96.19,96.175,96.185,232800000.0
2009-06-25 18:35:00,96.185,96.195,96.185,96.19,229800001.0
2009-06-25 18:36:00,96.19,96.19,96.185,96.19,158799999.0
2009-06-25 18:37:00,96.19,96.2,96.18,96.18,154600000.0
2009-06-25 18:38:00,96.185,96.185,96.17,96.17,272400000.0
2009-06-25 18:39:00,96.17,96.17,96.17,96.17,11200000.0
2009-06-25 18:40:00,96.17,96.18,96.17,96.18,24000000.0
2009-06-25 18:41:00,96.18,96.18,96.17,96.175,139599994.0
2009-06-25 18:42:00,96.175,96.19,96.17,96.19,116200000.0
2009-06-25 18:43:00,96.19,96.19,96.185,96.19,43800000.0
2009-06-25 18:44:00,96.19,96.19,96.175,96.185,141200000.0
2009-06-25 18:45:00,96.185,96.185,96.185,96.185,52200000.0
2009-06-25 18:46:00,96.185,96.19,96.185,96.19,35200000.0
2009-06-25 18:47:00,96.19,96.19,96.175,96.175,142000000.0
2009-06-25 18:48:00,96.175,96.185,96.17,96.185,95999999.0
2009-06-25 18:49:00,96.18,96.185,96.175,96.185,55600000.0
2009-06-25 18:50:00,96.17,96.171,96.164,96.164,156799998.0
2009-06-25 18:51:00,96.183,96.189,96.178,96.185,156799998.0
2009-06-25 18:52:00,96.18,96.188,96.18,96.188,156799998.0
2009-06-25 18:53:00,96.19,96.19,96.179,96.183,156799998.0
2009-06-25 18:54:00,96.186,96.186,96.18,96.181,156799998.0
2009-06-25 18:55:00,96.184,96.185,96.157,96.16,156799998.0
2009-06-25 18:56:00,96.159,96.163,96.145,96.15,156799998.0
2009-06-25 18:57:00,96.148,96.148,96.113,96.121,156799998.0
2009-06-25 18:58:00,96.123,96.143,96.112,96.116,156799998.0
2009-06-25 18:59:00,96.118,96.124,96.098,96.116,156799998.0
2009-06-25 19:00:00,96.121,96.136,96.104,96.114,156799998.0
2009-06-25 19:01:00,96.121,96.136,96.049,96.049,156799998.0
2009-06-25 19:02:00,96.049,96.049,96.007,96.029,156799998.0
2009-06-25 19:03:00,96.034,96.088,96.029,96.071,156799998.0
2009-06-25 19:04:00,96.069,96.085,96.064,96.076,156799998.0
2009-06-25 19:05:00,96.07,96.079,96.001,96.001,156799998.0
2009-06-25 19:06:00,95.999,96.014,95.949,95.972,156799998.0
2009-06-25 19:07:00,95.971,95.971,95.951,95.963,156799998.0
2009-06-25 19:08:00,95.958,95.971,95.954,95.97,156799998.0
2009-06-25 19:09:00,95.971,95.979,95.965,95.974,156799998.0
2009-06-25 19:10:00,95.969,96.006,95.969,96.004,156799998.0
2009-06-25 19:11:00,96.005,96.02,96.005,96.015,156799998.0
2009-06-25 19:12:00,96.021,96.021,95.978,95.983,156799998.0
2009-06-25 19:13:00,95.989,95.989,95.932,95.935,156799998.0
2009-06-25 19:14:00,95.934,95.934,95.829,95.833,156799998.0
2009-06-25 19:15:00,95.836,95.864,95.834,95.86,156799998.0
2009-06-25 19:16:00,95.859,95.861,95.805,95.805,156799998.0
2009-06-25 19:17:00,95.804,95.819,95.776,95.794,156799998.0
2009-06-25 19:18:00,95.793,95.84,95.793,95.84,156799998.0
2009-06-25 19:19:00,95.843,95.854,95.779,95.779,156799998.0
2009-06-25 19:20:00,95.787,95.798,95.766,95.779,156799998.0
2009-06-25 19:21:00,95.769,95.806,95.759,95.805,156799998.0
2009-06-25 19:22:00,95.805,95.823,95.794,95.796,156799998.0
2009-06-25 19:23:00,95.801,95.801,95.768,95.8,156799998.0
2009-06-25 19:24:00,95.799,95.799,95.767,95.769,156799998.0
2009-06-25 19:25:00,95.767,95.769,95.745,95.746,156799998.0
2009-06-25 19:26:00,95.747,95.756,95.706,95.739,156799998.0
2009-06-25 19:27:00,95.741,95.746,95.716,95.718,156799998.0
2009-06-25 19:28:00,95.716,95.741,95.716,95.731,156799998.0
2009-06-25 19:29:00,95.734,95.76,95.724,95.744,156799998.0
2009-06-25 19:30:00,95.744,95.751,95.74,95.741,156799998.0
2009-06-25 19:31:00,95.726,95.726,95.714,95.714,156799998.0
2009-06-25 19:32:00,95.735,95.766,95.729,95.764,156799998.0
2009-06-25 19:33:00,95.769,95.795,95.769,95.795,156799998.0
2009-06-25 19:34:00,95.791,95.799,95.771,95.799,156799998.0
2009-06-25 19:35:00,95.811,95.821,95.803,95.805,156799998.0
2009-06-25 19:36:00,95.818,95.818,95.804,95.805,156799998.0
2009-06-25 19:37:00,95.81,95.811,95.784,95.785,156799998.0
2009-06-25 19:38:00,95.787,95.789,95.77,95.78,156799998.0
2009-06-25 19:39:00,95.788,95.79,95.774,95.781,156799998.0
2009-06-25 19:40:00,95.782,95.786,95.769,95.771,156799998.0
2009-06-25 19:41:00,95.771,95.799,95.771,95.799,156799998.0
2009-06-25 19:42:00,95.796,95.798,95.791,95.794,156799998.0
2009-06-25 19:43:00,95.797,95.803,95.796,95.8,156799998.0
2009-06-25 19:44:00,95.803,95.803,95.789,95.8,156799998.0
2009-06-25 19:45:00,95.799,95.801,95.783,95.789,156799998.0
2009-06-25 19:46:00,95.789,95.789,95.771,95.784,156799998.0
2009-06-25 19:47:00,95.783,95.796,95.77,95.796,156799998.0
2009-06-25 19:48:00,95.801,95.801,95.767,95.767,156799998.0
2009-06-25 19:49:00,95.77,95.781,95.766,95.769,156799998.0
2009-06-25 19:50:00,95.774,95.809,95.766,95.803,156799998.0
2009-06-25 19:51:00,95.801,95.802,95.779,95.784,156799998.0
2009-06-25 19:52:00,95.778,95.799,95.776,95.799,156799998.0
2009-06-25 19:53:00,95.796,95.8,95.77,95.775,156799998.0
2009-06-25 19:54:00,95.769,95.779,95.767,95.774,156799998.0
2009-06-25 19:55:00,95.779,95.8,95.774,95.789,156799998.0
2009-06-25 19:56:00,95.797,95.811,95.784,95.799,156799998.0
2009-06-25 19:57:00,95.804,95.806,95.783,95.791,156799998.0
2009-06-25 19:58:00,95.796,95.804,95.796,95.804,156799998.0
2009-06-25 19:59:00,95.795,95.8,95.784,95.789,156799998.0
2009-06-25 20:00:00,95.789,95.789,95.774,95.776,156799998.0
2009-06-25 20:01:00,95.768,95.769,95.728,95.732,156799998.0
2009-06-25 20:02:00,95.734,95.734,95.712,95.716,156799998.0
2009-06-25 20:03:00,95.721,95.763,95.719,95.754,156799998.0
2009-06-25 20:04:00,95.759,95.763,95.755,95.756,156799998.0
2009-06-25 20:05:00,95.748,95.76,95.748,95.75,156799998.0
2009-06-25 20:06:00,95.75,95.765,95.749,95.765,156799998.0
2009-06-25 20:07:00,95.759,95.795,95.759,95.794,156799998.0
2009-06-25 20:08:00,95.795,95.811,95.795,95.804,156799998.0
2009-06-25 20:09:00,95.8,95.852,95.797,95.839,156799998.0
2009-06-25 20:10:00,95.845,95.86,95.839,95.86,156799998.0
2009-06-25 20:11:00,95.853,95.875,95.853,95.875,156799998.0
2009-06-25 20:12:00,95.874,95.876,95.864,95.871,156799998.0
2009-06-25 20:13:00,95.869,95.905,95.869,95.894,156799998.0
2009-06-25 20:14:00,95.891,95.898,95.886,95.888,156799998.0
2009-06-25 20:15:00,95.89,95.89,95.864,95.87,156799998.0
2009-06-25 20:16:00,95.871,95.875,95.865,95.869,156799998.0
2009-06-25 20:17:00,95.87,95.875,95.869,95.871,156799998.0
2009-06-25 20:18:00,95.874,95.874,95.859,95.87,156799998.0
2009-06-25 20:19:00,95.863,95.865,95.843,95.843,156799998.0
2009-06-25 20:20:00,95.844,95.849,95.841,95.849,156799998.0
2009-06-25 20:21:00,95.848,95.848,95.848,95.848,156799998.0
2009-06-25 20:22:00,95.85,95.85,95.843,95.845,156799998.0
2009-06-25 20:23:00,95.827,95.827,95.821,95.826,156799998.0
2009-06-25 20:24:00,95.819,95.819,95.811,95.814,156799998.0
2009-06-25 20:25:00,95.81,95.813,95.793,95.801,156799998.0
2009-06-25 20:26:00,95.8,95.809,95.799,95.809,156799998.0
2009-06-25 20:27:00,95.797,95.807,95.794,95.794,156799998.0
2009-06-25 20:28:00,95.788,95.788,95.774,95.774,156799998.0
2009-06-25 20:29:00,95.779,95.781,95.756,95.756,156799998.0
2009-06-25 20:30:00,95.759,95.766,95.758,95.759,156799998.0
2009-06-25 20:31:00,95.766,95.772,95.764,95.77,156799998.0
2009-06-25 20:32:00,95.769,95.775,95.764,95.775,156799998.0
2009-06-25 20:33:00,95.77,95.78,95.769,95.78,156799998.0
2009-06-25 20:34:00,95.786,95.804,95.779,95.804,156799998.0
2009-06-25 20:35:00,95.805,95.81,95.801,95.81,156799998.0
2009-06-25 20:36:00,95.819,95.822,95.818,95.82,156799998.0
2009-06-25 20:37:00,95.821,95.831,95.821,95.826,156799998.0
2009-06-25 20:38:00,95.831,95.831,95.824,95.824,156799998.0
2009-06-25 20:39:00,95.81,95.82,95.81,95.82,156799998.0
2009-06-25 20:40:00,95.819,95.833,95.816,95.833,156799998.0
2009-06-25 20:41:00,95.838,95.851,95.838,95.849,156799998.0
2009-06-25 20:42:00,95.851,95.86,95.844,95.86,156799998.0
2009-06-25 20:43:00,95.859,95.88,95.859,95.875,156799998.0
2009-06-25 20:44:00,95.891,95.9,95.884,95.896,156799998.0
2009-06-25 20:45:00,95.896,95.906,95.894,95.894,156799998.0
2009-06-25 20:46:00,95.893,95.895,95.892,95.895,156799998.0
2009-06-25 20:47:00,95.885,95.886,95.874,95.874,156799998.0
2009-06-25 20:48:00,95.879,95.881,95.873,95.875,156799998.0
2009-06-25 20:49:00,95.876,95.876,95.868,95.868,156799998.0
2009-06-25 20:50:00,95.877,95.877,95.851,95.854,156799998.0
2009-06-25 20:51:00,95.853,95.87,95.848,95.848,156799998.0
2009-06-25 20:52:00,95.846,95.846,95.823,95.83,156799998.0
2009-06-25 20:53:00,95.829,95.836,95.825,95.836,156799998.0
2009-06-25 20:54:00,95.837,95.837,95.835,95.835,156799998.0
2009-06-25 20:55:00,95.837,95.861,95.829,95.859,156799998.0
2009-06-25 20:56:00,95.865,95.87,95.857,95.857,156799998.0
2009-06-25 20:57:00,95.86,95.861,95.859,95.86,156799998.0
2009-06-25 20:58:00,95.878,95.878,95.86,95.863,156799998.0
2009-06-25 20:59:00,95.87,95.879,95.86,95.875,156799998.0
2009-06-25 21:00:00,95.876,95.878,95.864,95.865,156799998.0
2009-06-25 21:01:00,95.864,95.878,95.863,95.875,156799998.0
2009-06-25 21:02:00,95.868,95.87,95.866,95.87,156799998.0
2009-06-25 21:03:00,95.871,95.871,95.866,95.866,156799998.0
2009-06-25 21:04:00,95.874,95.874,95.866,95.87,156799998.0
2009-06-25 21:05:00,95.86,95.868,95.856,95.866,156799998.0
2009-06-25 21:06:00,95.865,95.871,95.865,95.871,156799998.0
2009-06-25 21:07:00,95.878,95.878,95.865,95.866,156799998.0
2009-06-25 21:08:00,95.881,95.881,95.876,95.876,156799998.0
2009-06-25 21:09:00,95.874,95.878,95.855,95.856,156799998.0
2009-06-25 21:10:00,95.859,95.868,95.856,95.868,156799998.0
2009-06-25 21:11:00,95.86,95.866,95.856,95.866,156799998.0
2009-06-25 21:12:00,95.86,95.868,95.851,95.865,156799998.0
2009-06-25 21:13:00,95.86,95.875,95.853,95.853,156799998.0
2009-06-25 21:14:00,95.855,95.861,95.853,95.858,156799998.0
2009-06-25 21:15:00,95.866,95.866,95.855,95.858,156799998.0
2009-06-25 21:16:00,95.854,95.877,95.854,95.875,156799998.0
2009-06-25 21:17:00,95.878,95.879,95.87,95.87,156799998.0
2009-06-25 21:18:00,95.866,95.875,95.866,95.875,156799998.0
2009-06-25 21:19:00,95.88,95.888,95.876,95.876,156799998.0
2009-06-25 21:20:00,95.88,95.887,95.874,95.88,156799998.0
2009-06-25 21:21:00,95.88,95.888,95.878,95.885,156799998.0
2009-06-25 21:22:00,95.884,95.885,95.874,95.876,156799998.0
2009-06-25 21:23:00,95.88,95.89,95.874,95.89,156799998.0
2009-06-25 21:24:00,95.886,95.891,95.88,95.891,156799998.0
2009-06-25 21:25:00,95.897,95.897,95.875,95.88,156799998.0
2009-06-25 21:26:00,95.878,95.891,95.854,95.854,156799998.0
2009-06-25 21:27:00,95.864,95.871,95.851,95.854,156799998.0
2009-06-25 21:28:00,95.855,95.856,95.853,95.856,156799998.0
2009-06-25 21:31:00,95.856,95.866,95.856,95.866,156799998.0
2009-06-25 21:32:00,95.866,95.868,95.86,95.868,156799998.0
2009-06-25 21:34:00,95.88,95.88,95.856,95.856,156799998.0
2009-06-25 21:35:00,95.866,95.866,95.854,95.855,156799998.0
2009-06-25 21:37:00,95.848,95.848,95.825,95.828,156799998.0
2009-06-25 21:38:00,95.825,95.83,95.804,95.825,156799998.0
2009-06-25 21:39:00,95.825,95.847,95.825,95.84,156799998.0
2009-06-25 21:40:00,95.836,95.856,95.83,95.849,156799998.0
2009-06-25 21:41:00,95.85,95.858,95.845,95.858,156799998.0
2009-06-25 21:42:00,95.849,95.849,95.848,95.848,156799998.0
2009-06-25 21:43:00,95.838,95.838,95.828,95.828,156799998.0
2009-06-25 21:44:00,95.831,95.838,95.831,95.838,156799998.0
2009-06-25 21:45:00,95.825,95.851,95.825,95.851,156799998.0
2009-06-25 21:46:00,95.85,95.85,95.834,95.839,156799998.0
2009-06-25 21:47:00,95.835,95.848,95.834,95.848,156799998.0
2009-06-25 21:48:00,95.846,95.86,95.846,95.85,156799998.0
2009-06-25 21:49:00,95.845,95.845,95.84,95.844,156799998.0
2009-06-25 21:50:00,95.845,95.856,95.841,95.841,156799998.0
2009-06-25 21:51:00,95.846,95.855,95.845,95.851,156799998.0
2009-06-25 21:52:00,95.85,95.851,95.843,95.845,156799998.0
2009-06-25 21:53:00,95.844,95.845,95.829,95.829,156799998.0
2009-06-25 21:54:00,95.834,95.834,95.818,95.819,156799998.0
2009-06-25 21:55:00,95.818,95.835,95.816,95.833,156799998.0
2009-06-25 21:56:00,95.84,95.861,95.84,95.854,156799998.0
2009-06-25 21:57:00,95.85,95.865,95.839,95.839,156799998.0
2009-06-25 21:58:00,95.84,95.871,95.84,95.871,156799998.0
2009-06-25 21:59:00,95.872,95.876,95.864,95.864,156799998.0
2009-06-25 22:00:00,95.861,95.865,95.849,95.858,156799998.0
2009-06-25 22:01:00,95.857,95.858,95.846,95.856,156799998.0
2009-06-25 22:02:00,95.858,95.858,95.854,95.854,156799998.0
2009-06-25 22:03:00,95.856,95.881,95.856,95.876,156799998.0
2009-06-25 22:04:00,95.875,95.876,95.87,95.876,156799998.0
2009-06-25 22:05:00,95.878,95.886,95.862,95.867,156799998.0
2009-06-25 22:06:00,95.865,95.868,95.855,95.865,156799998.0
2009-06-25 22:07:00,95.861,95.861,95.851,95.856,156799998.0
2009-06-25 22:08:00,95.861,95.874,95.858,95.871,156799998.0
2009-06-25 22:09:00,95.868,95.871,95.864,95.866,156799998.0
2009-06-25 22:10:00,95.865,95.876,95.859,95.865,156799998.0
2009-06-25 22:11:00,95.86,95.865,95.86,95.864,156799998.0
2009-06-25 22:12:00,95.87,95.885,95.868,95.868,156799998.0
2009-06-25 22:13:00,95.87,95.878,95.87,95.878,156799998.0
2009-06-25 22:14:00,95.868,95.868,95.858,95.865,156799998.0
2009-06-25 22:15:00,95.861,95.868,95.861,95.868,156799998.0
2009-06-25 22:16:00,95.86,95.866,95.86,95.866,156799998.0
2009-06-25 22:17:00,95.868,95.868,95.856,95.868,156799998.0
2009-06-25 22:18:00,95.86,95.865,95.851,95.851,156799998.0
2009-06-25 22:19:00,95.856,95.856,95.846,95.846,156799998.0
2009-06-25 22:20:00,95.841,95.846,95.834,95.845,156799998.0
2009-06-25 22:21:00,95.848,95.865,95.834,95.837,156799998.0
2009-06-25 22:22:00,95.842,95.854,95.841,95.848,156799998.0
2009-06-25 22:23:00,95.856,95.86,95.851,95.86,156799998.0
2009-06-25 22:24:00,95.85,95.858,95.85,95.858,156799998.0
2009-06-25 22:25:00,95.859,95.868,95.859,95.865,156799998.0
2009-06-25 22:26:00,95.861,95.865,95.861,95.865,156799998.0
2009-06-25 22:27:00,95.857,95.87,95.856,95.868,156799998.0
2009-06-25 22:28:00,95.855,95.87,95.855,95.866,156799998.0
2009-06-25 22:29:00,95.88,95.892,95.88,95.892,156799998.0
2009-06-25 22:30:00,95.88,95.881,95.87,95.88,156799998.0
2009-06-25 22:31:00,95.89,95.89,95.88,95.888,156799998.0
2009-06-25 22:32:00,95.884,95.89,95.884,95.886,156799998.0
2009-06-25 22:33:00,95.89,95.89,95.886,95.886,156799998.0
2009-06-25 22:34:00,95.88,95.89,95.88,95.89,156799998.0
2009-06-25 22:35:00,95.895,95.895,95.88,95.88,156799998.0
2009-06-25 22:36:00,95.89,95.89,95.88,95.88,156799998.0
2009-06-25 22:37:00,95.888,95.888,95.881,95.881,156799998.0
2009-06-25 22:38:00,95.876,95.886,95.876,95.886,156799998.0
2009-06-25 22:39:00,95.886,95.9,95.886,95.9,156799998.0
2009-06-25 22:40:00,95.896,95.909,95.891,95.909,156799998.0
2009-06-25 22:41:00,95.91,95.926,95.91,95.923,156799998.0
2009-06-25 22:42:00,95.925,95.948,95.925,95.936,156799998.0
2009-06-25 22:43:00,95.939,95.95,95.934,95.946,156799998.0
2009-06-25 22:44:00,95.946,95.956,95.946,95.951,156799998.0
2009-06-25 22:45:00,95.94,95.948,95.924,95.935,156799998.0
2009-06-25 22:46:00,95.934,95.945,95.934,95.94,156799998.0
2009-06-25 22:47:00,95.941,95.95,95.929,95.949,156799998.0
2009-06-25 22:48:00,95.945,95.945,95.932,95.935,156799998.0
2009-06-25 22:49:00,95.931,95.941,95.926,95.93,156799998.0
2009-06-25 22:50:00,95.926,95.945,95.919,95.94,156799998.0
2009-06-25 22:51:00,95.945,95.966,95.926,95.935,156799998.0
2009-06-25 22:52:00,95.936,95.96,95.931,95.96,156799998.0
2009-06-25 22:54:00,95.969,95.978,95.968,95.978,156799998.0
2009-06-25 22:55:00,95.97,95.98,95.958,95.959,156799998.0
2009-06-25 22:56:00,95.95,95.96,95.95,95.96,156799998.0
2009-06-25 22:57:00,95.95,95.985,95.95,95.985,156799998.0
2009-06-25 22:58:00,95.984,95.984,95.954,95.955,156799998.0
2009-06-25 22:59:00,95.955,95.966,95.951,95.951,156799998.0
2009-06-25 23:00:00,95.941,95.946,95.899,95.909,156799998.0
2009-06-25 23:01:00,95.904,95.929,95.884,95.906,156799998.0
2009-06-25 23:02:00,95.91,95.921,95.91,95.916,156799998.0
2009-06-25 23:03:00,95.921,95.921,95.886,95.889,156799998.0
2009-06-25 23:04:00,95.894,95.906,95.874,95.895,156799998.0
2009-06-25 23:05:00,95.901,95.901,95.901,95.901,156799998.0
2009-06-25 23:07:00,95.896,95.91,95.896,95.91,156799998.0
2009-06-25 23:08:00,95.89,95.9,95.89,95.9,156799998.0
2009-06-25 23:09:00,95.89,95.9,95.89,95.9,156799998.0
2009-06-25 23:11:00,95.921,95.938,95.921,95.934,156799998.0
2009-06-25 23:12:00,95.932,95.94,95.932,95.94,156799998.0
2009-06-25 23:13:00,95.932,95.948,95.932,95.948,156799998.0
2009-06-25 23:14:00,95.94,95.94,95.94,95.94,156799998.0
2009-06-25 23:16:00,95.931,95.94,95.891,95.901,156799998.0
2009-06-25 23:17:00,95.906,95.906,95.901,95.901,156799998.0
2009-06-25 23:18:00,95.904,95.92,95.904,95.92,156799998.0
2009-06-25 23:20:00,95.911,95.921,95.901,95.901,156799998.0
2009-06-25 23:21:00,95.905,95.905,95.905,95.905,156799998.0
2009-06-25 23:22:00,95.908,95.916,95.898,95.901,156799998.0
2009-06-25 23:23:00,95.91,95.92,95.91,95.92,156799998.0
2009-06-25 23:24:00,95.921,95.921,95.921,95.921,156799998.0
2009-06-25 23:25:00,95.925,95.933,95.925,95.933,156799998.0
2009-06-25 23:26:00,95.93,95.931,95.92,95.925,156799998.0
2009-06-25 23:27:00,95.921,95.938,95.921,95.938,156799998.0
2009-06-25 23:28:00,95.926,95.931,95.921,95.925,156799998.0
2009-06-25 23:29:00,95.921,95.931,95.896,95.93,156799998.0
2009-06-25 23:31:00,95.938,95.938,95.938,95.938,156799998.0
2009-06-25 23:32:00,95.92,95.93,95.92,95.93,156799998.0
2009-06-25 23:33:00,95.925,95.938,95.925,95.938,156799998.0
2009-06-25 23:34:00,95.928,95.928,95.92,95.928,156799998.0
2009-06-25 23:35:00,95.938,95.938,95.93,95.93,156799998.0
2009-06-25 23:36:00,95.93,95.95,95.93,95.95,156799998.0
2009-06-25 23:37:00,95.938,95.938,95.938,95.938,156799998.0
2009-06-25 23:38:00,95.948,95.95,95.94,95.95,156799998.0
2009-06-25 23:39:00,95.94,95.95,95.94,95.94,156799998.0
2009-06-25 23:40:00,95.95,95.95,95.95,95.95,156799998.0
2009-06-25 23:42:00,95.941,95.941,95.941,95.941,156799998.0
2009-06-25 23:45:00,95.951,95.955,95.951,95.955,156799998.0
2009-06-25 23:46:00,95.951,95.956,95.951,95.951,156799998.0
2009-06-25 23:47:00,95.958,95.966,95.953,95.966,156799998.0
2009-06-25 23:48:00,95.97,95.98,95.966,95.972,156799998.0
2009-06-25 23:49:00,95.97,95.991,95.967,95.967,156799998.0
2009-06-25 23:50:00,95.966,95.986,95.966,95.972,156799998.0
2009-06-25 23:51:00,95.967,95.977,95.965,95.977,156799998.0
2009-06-25 23:52:00,95.98,95.98,95.973,95.979,156799998.0
2009-06-25 23:53:00,95.983,95.988,95.983,95.983,156799998.0
2009-06-25 23:54:00,95.976,95.981,95.976,95.981,156799998.0
2009-06-25 23:55:00,95.987,95.987,95.966,95.972,156799998.0
2009-06-25 23:56:00,95.975,95.975,95.965,95.97,156799998.0
2009-06-25 23:57:00,95.965,95.971,95.961,95.971,156799998.0
2009-06-25 23:58:00,95.974,95.982,95.974,95.982,156799998.0
2009-06-25 23:59:00,95.988,95.99,95.983,95.983,156799998.0
2009-06-26 00:00:00,95.99,96.001,95.987,96.001,156799998.0
2009-06-26 00:01:00,96.0,96.004,96.0,96.003,156799998.0
2009-06-26 00:02:00,96.001,96.006,96.001,96.006,156799998.0
2009-06-26 00:03:00,96.008,96.008,96.002,96.004,156799998.0
2009-06-26 00:04:00,96.006,96.009,95.997,96.003,156799998.0
2009-06-26 00:05:00,95.99,96.003,95.983,96.003,156799998.0
2009-06-26 00:06:00,96.002,96.003,95.992,95.996,156799998.0
2009-06-26 00:07:00,95.995,96.004,95.993,95.998,156799998.0
2009-06-26 00:08:00,96.0,96.001,95.988,95.988,156799998.0
2009-06-26 00:09:00,95.989,95.99,95.973,95.98,156799998.0
2009-06-26 00:10:00,95.98,96.004,95.98,96.001,156799998.0
2009-06-26 00:11:00,96.0,96.012,95.998,96.011,156799998.0
2009-06-26 00:12:00,96.008,96.013,96.005,96.011,156799998.0
2009-06-26 00:13:00,96.01,96.019,96.01,96.019,156799998.0
2009-06-26 00:14:00,96.017,96.033,96.014,96.032,156799998.0
2009-06-26 00:15:00,96.031,96.031,96.005,96.007,156799998.0
2009-06-26 00:16:00,96.009,96.017,96.009,96.014,156799998.0
2009-06-26 00:17:00,96.015,96.015,95.997,95.997,156799998.0
2009-06-26 00:18:00,95.999,95.999,95.979,95.98,156799998.0
2009-06-26 00:19:00,95.98,95.981,95.972,95.972,156799998.0
2009-06-26 00:20:00,95.972,95.975,95.969,95.97,156799998.0
2009-06-26 00:21:00,95.97,95.974,95.97,95.971,156799998.0
2009-06-26 00:22:00,95.966,95.966,95.964,95.964,156799998.0
2009-06-26 00:23:00,95.96,95.968,95.953,95.966,156799998.0
2009-06-26 00:24:00,95.962,95.97,95.96,95.97,156799998.0
2009-06-26 00:25:00,95.97,95.971,95.969,95.969,156799998.0
2009-06-26 00:26:00,95.965,95.973,95.963,95.973,156799998.0
2009-06-26 00:27:00,95.971,95.975,95.969,95.969,156799998.0
2009-06-26 00:28:00,95.97,96.028,95.97,96.003,156799998.0
2009-06-26 00:29:00,96.0,96.005,96.0,96.005,156799998.0
2009-06-26 00:30:00,96.007,96.007,96.0,96.0,156799998.0
2009-06-26 00:31:00,95.995,95.995,95.973,95.977,156799998.0
2009-06-26 00:32:00,95.976,95.976,95.96,95.963,156799998.0
2009-06-26 00:33:00,95.962,95.962,95.958,95.958,156799998.0
2009-06-26 00:34:00,95.962,95.962,95.962,95.962,156799998.0
2009-06-26 00:35:00,95.96,95.961,95.96,95.96,156799998.0
2009-06-26 00:37:00,95.968,95.968,95.959,95.959,156799998.0
2009-06-26 00:38:00,95.965,95.966,95.965,95.966,156799998.0
2009-06-26 00:39:00,95.965,95.965,95.962,95.962,156799998.0
2009-06-26 00:40:00,95.958,95.967,95.958,95.966,156799998.0
2009-06-26 00:41:00,95.965,95.965,95.959,95.959,156799998.0
2009-06-26 00:42:00,95.958,95.968,95.955,95.955,156799998.0
2009-06-26 00:43:00,95.957,95.959,95.957,95.959,156799998.0
2009-06-26 00:44:00,95.961,95.961,95.942,95.942,156799998.0
2009-06-26 00:45:00,95.945,95.945,95.937,95.937,156799998.0
2009-06-26 00:46:00,95.937,95.952,95.937,95.952,156799998.0
2009-06-26 00:47:00,95.95,95.955,95.944,95.944,156799998.0
2009-06-26 00:48:00,95.945,95.96,95.945,95.951,156799998.0
2009-06-26 00:49:00,95.949,95.956,95.937,95.951,156799998.0
2009-06-26 00:50:00,95.954,95.962,95.93,95.934,156799998.0
2009-06-26 00:51:00,95.933,95.954,95.929,95.942,156799998.0
2009-06-26 00:52:00,95.944,95.95,95.944,95.945,156799998.0
2009-06-26 00:53:00,95.946,95.955,95.933,95.935,156799998.0
2009-06-26 00:54:00,95.934,95.937,95.93,95.93,156799998.0
2009-06-26 00:55:00,95.93,95.936,95.929,95.936,156799998.0
2009-06-26 00:56:00,95.934,95.94,95.927,95.934,156799998.0
2009-06-26 00:57:00,95.935,95.936,95.929,95.932,156799998.0
2009-06-26 00:58:00,95.931,95.935,95.918,95.918,156799998.0
2009-06-26 00:59:00,95.917,95.972,95.917,95.967,156799998.0
2009-06-26 01:00:00,95.961,95.961,95.928,95.931,156799998.0
2009-06-26 01:01:00,95.93,95.933,95.918,95.933,156799998.0
2009-06-26 01:02:00,95.934,95.934,95.919,95.93,156799998.0
2009-06-26 01:03:00,95.931,95.935,95.923,95.928,156799998.0
2009-06-26 01:04:00,95.927,95.931,95.927,95.931,156799998.0
2009-06-26 01:05:00,95.928,95.932,95.926,95.93,156799998.0
2009-06-26 01:06:00,95.931,95.942,95.923,95.94,156799998.0
2009-06-26 01:07:00,95.939,95.945,95.938,95.939,156799998.0
2009-06-26 01:08:00,95.94,95.944,95.929,95.932,156799998.0
2009-06-26 01:09:00,95.937,95.952,95.935,95.951,156799998.0
2009-06-26 01:10:00,95.952,95.959,95.945,95.959,156799998.0
2009-06-26 01:11:00,95.955,95.963,95.951,95.956,156799998.0
2009-06-26 01:12:00,95.958,95.971,95.933,95.933,156799998.0
2009-06-26 01:13:00,95.931,95.948,95.924,95.945,156799998.0
2009-06-26 01:14:00,95.945,95.945,95.94,95.941,156799998.0
2009-06-26 01:15:00,95.94,95.95,95.928,95.936,156799998.0
2009-06-26 01:16:00,95.935,95.936,95.927,95.93,156799998.0
2009-06-26 01:17:00,95.931,95.936,95.925,95.929,156799998.0
2009-06-26 01:18:00,95.932,95.933,95.925,95.93,156799998.0
2009-06-26 01:19:00,95.932,95.938,95.93,95.933,156799998.0
2009-06-26 01:20:00,95.936,95.939,95.931,95.936,156799998.0
2009-06-26 01:21:00,95.932,95.943,95.932,95.943,156799998.0
2009-06-26 01:22:00,95.941,95.946,95.935,95.946,156799998.0
2009-06-26 01:23:00,95.945,95.946,95.933,95.936,156799998.0
2009-06-26 01:25:00,95.936,95.94,95.916,95.94,156799998.0
2009-06-26 01:26:00,95.92,95.94,95.92,95.932,156799998.0
2009-06-26 01:27:00,95.931,95.938,95.929,95.929,156799998.0
2009-06-26 01:28:00,95.928,95.928,95.921,95.927,156799998.0
2009-06-26 01:29:00,95.936,95.939,95.918,95.936,156799998.0
2009-06-26 01:30:00,95.946,95.947,95.916,95.947,156799998.0
2009-06-26 01:31:00,95.943,95.948,95.93,95.93,156799998.0
2009-06-26 01:32:00,95.94,95.948,95.936,95.945,156799998.0
2009-06-26 01:33:00,95.943,95.943,95.928,95.94,156799998.0
2009-06-26 01:34:00,95.943,95.943,95.911,95.919,156799998.0
2009-06-26 01:35:00,95.916,95.936,95.871,95.88,156799998.0
2009-06-26 01:36:00,95.883,95.903,95.883,95.889,156799998.0
2009-06-26 01:37:00,95.887,95.896,95.84,95.843,156799998.0
2009-06-26 01:38:00,95.844,95.861,95.812,95.815,156799998.0
2009-06-26 01:39:00,95.818,95.834,95.818,95.827,156799998.0
2009-06-26 01:40:00,95.825,95.833,95.819,95.831,156799998.0
2009-06-26 01:41:00,95.832,95.859,95.832,95.859,156799998.0
2009-06-26 01:42:00,95.86,95.875,95.856,95.857,156799998.0
2009-06-26 01:43:00,95.856,95.862,95.831,95.831,156799998.0
2009-06-26 01:44:00,95.828,95.829,95.808,95.821,156799998.0
2009-06-26 01:45:00,95.822,95.827,95.821,95.826,156799998.0
2009-06-26 01:46:00,95.827,95.827,95.791,95.793,156799998.0
2009-06-26 01:47:00,95.787,95.796,95.765,95.796,156799998.0
2009-06-26 01:48:00,95.796,95.796,95.767,95.78,156799998.0
2009-06-26 01:49:00,95.782,95.834,95.782,95.834,156799998.0
2009-06-26 01:50:00,95.83,95.83,95.781,95.792,156799998.0
2009-06-26 01:51:00,95.79,95.799,95.788,95.791,156799998.0
2009-06-26 01:52:00,95.792,95.797,95.792,95.795,156799998.0
2009-06-26 01:53:00,95.796,95.796,95.775,95.775,156799998.0
2009-06-26 01:54:00,95.776,95.78,95.766,95.78,156799998.0
2009-06-26 01:55:00,95.782,95.784,95.752,95.752,156799998.0
2009-06-26 01:56:00,95.75,95.762,95.75,95.755,156799998.0
2009-06-26 01:57:00,95.758,95.775,95.758,95.775,156799998.0
2009-06-26 01:58:00,95.779,95.793,95.779,95.783,156799998.0
2009-06-26 01:59:00,95.781,95.781,95.771,95.771,156799998.0
2009-06-26 02:00:00,95.767,95.774,95.741,95.745,156799998.0
2009-06-26 02:01:00,95.745,95.757,95.739,95.757,156799998.0
2009-06-26 02:02:00,95.753,95.793,95.753,95.782,156799998.0
2009-06-26 02:03:00,95.783,95.794,95.777,95.788,156799998.0
2009-06-26 02:04:00,95.786,95.792,95.777,95.781,156799998.0
2009-06-26 02:05:00,95.779,95.78,95.762,95.762,156799998.0
2009-06-26 02:06:00,95.765,95.767,95.756,95.758,156799998.0
2009-06-26 02:07:00,95.761,95.764,95.755,95.757,156799998.0
2009-06-26 02:08:00,95.756,95.757,95.755,95.757,156799998.0
2009-06-26 02:09:00,95.759,95.76,95.735,95.738,156799998.0
2009-06-26 02:10:00,95.738,95.741,95.731,95.731,156799998.0
2009-06-26 02:11:00,95.73,95.731,95.721,95.721,156799998.0
2009-06-26 02:12:00,95.719,95.754,95.717,95.754,156799998.0
2009-06-26 02:13:00,95.751,95.751,95.704,95.706,156799998.0
2009-06-26 02:14:00,95.705,95.712,95.7,95.706,156799998.0
2009-06-26 02:15:00,95.71,95.725,95.706,95.724,156799998.0
2009-06-26 02:16:00,95.727,95.731,95.717,95.717,156799998.0
2009-06-26 02:17:00,95.718,95.74,95.705,95.707,156799998.0
2009-06-26 02:18:00,95.706,95.706,95.684,95.697,156799998.0
2009-06-26 02:19:00,95.696,95.703,95.676,95.677,156799998.0
2009-06-26 02:20:00,95.678,95.704,95.676,95.696,156799998.0
2009-06-26 02:21:00,95.696,95.696,95.681,95.681,156799998.0
2009-06-26 02:22:00,95.679,95.683,95.676,95.681,156799998.0
2009-06-26 02:23:00,95.68,95.682,95.666,95.666,156799998.0
2009-06-26 02:24:00,95.661,95.662,95.63,95.634,156799998.0
2009-06-26 02:25:00,95.635,95.635,95.619,95.627,156799998.0
2009-06-26 02:26:00,95.626,95.636,95.622,95.622,156799998.0
2009-06-26 02:27:00,95.624,95.624,95.617,95.619,156799998.0
2009-06-26 02:28:00,95.621,95.648,95.619,95.646,156799998.0
2009-06-26 02:29:00,95.647,95.662,95.646,95.66,156799998.0
2009-06-26 02:30:00,95.661,95.675,95.653,95.671,156799998.0
2009-06-26 02:31:00,95.675,95.692,95.671,95.684,156799998.0
2009-06-26 02:32:00,95.682,95.713,95.672,95.713,156799998.0
2009-06-26 02:33:00,95.717,95.755,95.717,95.751,156799998.0
2009-06-26 02:34:00,95.751,95.751,95.737,95.748,156799998.0
2009-06-26 02:35:00,95.753,95.755,95.739,95.743,156799998.0
2009-06-26 02:36:00,95.742,95.743,95.73,95.731,156799998.0
2009-06-26 02:37:00,95.729,95.73,95.72,95.726,156799998.0
2009-06-26 02:38:00,95.729,95.743,95.721,95.737,156799998.0
2009-06-26 02:39:00,95.739,95.751,95.737,95.75,156799998.0
2009-06-26 02:40:00,95.752,95.756,95.752,95.754,156799998.0
2009-06-26 02:41:00,95.757,95.757,95.734,95.738,156799998.0
2009-06-26 02:42:00,95.74,95.744,95.718,95.72,156799998.0
2009-06-26 02:43:00,95.721,95.721,95.684,95.69,156799998.0
2009-06-26 02:44:00,95.689,95.693,95.687,95.689,156799998.0
2009-06-26 02:45:00,95.69,95.694,95.687,95.687,156799998.0
2009-06-26 02:46:00,95.688,95.698,95.686,95.697,156799998.0
2009-06-26 02:47:00,95.698,95.71,95.697,95.706,156799998.0
2009-06-26 02:48:00,95.707,95.708,95.705,95.705,156799998.0
2009-06-26 02:49:00,95.705,95.724,95.705,95.724,156799998.0
2009-06-26 02:50:00,95.723,95.756,95.722,95.733,156799998.0
2009-06-26 02:51:00,95.734,95.737,95.732,95.734,156799998.0
2009-06-26 02:52:00,95.731,95.732,95.725,95.728,156799998.0
2009-06-26 02:53:00,95.726,95.772,95.724,95.746,156799998.0
2009-06-26 02:54:00,95.746,95.755,95.733,95.745,156799998.0
2009-06-26 02:55:00,95.745,95.763,95.743,95.76,156799998.0
2009-06-26 02:56:00,95.761,95.764,95.754,95.761,156799998.0
2009-06-26 02:57:00,95.765,95.765,95.756,95.759,156799998.0
2009-06-26 02:58:00,95.76,95.783,95.757,95.78,156799998.0
2009-06-26 02:59:00,95.779,95.779,95.757,95.757,156799998.0
2009-06-26 03:00:00,95.758,95.759,95.747,95.752,156799998.0
2009-06-26 03:01:00,95.749,95.755,95.746,95.751,156799998.0
2009-06-26 03:02:00,95.748,95.754,95.746,95.747,156799998.0
2009-06-26 03:03:00,95.747,95.756,95.742,95.745,156799998.0
2009-06-26 03:04:00,95.746,95.746,95.725,95.726,156799998.0
2009-06-26 03:05:00,95.727,95.735,95.727,95.731,156799998.0
2009-06-26 03:06:00,95.732,95.735,95.722,95.724,156799998.0
2009-06-26 03:07:00,95.722,95.728,95.718,95.728,156799998.0
2009-06-26 03:08:00,95.724,95.726,95.718,95.726,156799998.0
2009-06-26 03:09:00,95.725,95.735,95.716,95.726,156799998.0
2009-06-26 03:10:00,95.727,95.739,95.727,95.734,156799998.0
2009-06-26 03:11:00,95.733,95.762,95.733,95.762,156799998.0
2009-06-26 03:12:00,95.759,95.763,95.759,95.761,156799998.0
2009-06-26 03:13:00,95.756,95.756,95.746,95.747,156799998.0
2009-06-26 03:14:00,95.745,95.745,95.737,95.738,156799998.0
2009-06-26 03:15:00,95.74,95.742,95.739,95.739,156799998.0
2009-06-26 03:16:00,95.738,95.741,95.736,95.737,156799998.0
2009-06-26 03:17:00,95.736,95.739,95.729,95.731,156799998.0
2009-06-26 03:18:00,95.733,95.778,95.733,95.775,156799998.0
2009-06-26 03:19:00,95.778,95.78,95.764,95.767,156799998.0
2009-06-26 03:20:00,95.768,95.772,95.767,95.77,156799998.0
2009-06-26 03:21:00,95.774,95.79,95.774,95.787,156799998.0
2009-06-26 03:22:00,95.784,95.795,95.776,95.794,156799998.0
2009-06-26 03:23:00,95.799,95.806,95.788,95.792,156799998.0
2009-06-26 03:24:00,95.791,95.804,95.779,95.803,156799998.0
2009-06-26 03:25:00,95.801,95.826,95.801,95.82,156799998.0
2009-06-26 03:26:00,95.819,95.828,95.808,95.817,156799998.0
2009-06-26 03:27:00,95.816,95.83,95.813,95.821,156799998.0
2009-06-26 03:28:00,95.824,95.826,95.817,95.822,156799998.0
2009-06-26 03:29:00,95.82,95.82,95.806,95.815,156799998.0
2009-06-26 03:30:00,95.814,95.826,95.808,95.809,156799998.0
2009-06-26 03:31:00,95.808,95.83,95.808,95.814,156799998.0
2009-06-26 03:32:00,95.813,95.817,95.812,95.817,156799998.0
2009-06-26 03:33:00,95.814,95.833,95.809,95.833,156799998.0
2009-06-26 03:34:00,95.83,95.836,95.826,95.836,156799998.0
2009-06-26 03:35:00,95.835,95.838,95.827,95.828,156799998.0
2009-06-26 03:36:00,95.83,95.83,95.817,95.823,156799998.0
2009-06-26 03:37:00,95.82,95.823,95.815,95.821,156799998.0
2009-06-26 03:38:00,95.82,95.822,95.809,95.81,156799998.0
2009-06-26 03:39:00,95.81,95.81,95.802,95.803,156799998.0
2009-06-26 03:40:00,95.802,95.802,95.797,95.798,156799998.0
2009-06-26 03:41:00,95.799,95.799,95.778,95.785,156799998.0
2009-06-26 03:42:00,95.782,95.787,95.774,95.776,156799998.0
2009-06-26 03:43:00,95.776,95.785,95.773,95.784,156799998.0
2009-06-26 03:44:00,95.783,95.783,95.768,95.781,156799998.0
2009-06-26 03:45:00,95.78,95.787,95.768,95.785,156799998.0
2009-06-26 03:46:00,95.784,95.787,95.777,95.777,156799998.0
2009-06-26 03:47:00,95.779,95.797,95.779,95.793,156799998.0
2009-06-26 03:48:00,95.791,95.791,95.769,95.769,156799998.0
2009-06-26 03:49:00,95.77,95.777,95.766,95.777,156799998.0
2009-06-26 03:50:00,95.78,95.789,95.78,95.785,156799998.0
2009-06-26 03:51:00,95.783,95.785,95.777,95.783,156799998.0
2009-06-26 03:52:00,95.787,95.788,95.777,95.78,156799998.0
2009-06-26 03:53:00,95.781,95.785,95.778,95.781,156799998.0
2009-06-26 03:54:00,95.782,95.786,95.777,95.781,156799998.0
2009-06-26 03:55:00,95.777,95.789,95.777,95.789,156799998.0
2009-06-26 03:56:00,95.786,95.804,95.784,95.8,156799998.0
2009-06-26 03:57:00,95.799,95.811,95.799,95.808,156799998.0
2009-06-26 03:58:00,95.808,95.82,95.801,95.82,156799998.0
2009-06-26 03:59:00,95.821,95.823,95.798,95.798,156799998.0
2009-06-26 04:00:00,95.798,95.798,95.79,95.793,156799998.0
2009-06-26 04:01:00,95.795,95.804,95.79,95.802,156799998.0
2009-06-26 04:02:00,95.803,95.829,95.802,95.827,156799998.0
2009-06-26 04:03:00,95.825,95.827,95.806,95.806,156799998.0
2009-06-26 04:04:00,95.807,95.813,95.801,95.812,156799998.0
2009-06-26 04:05:00,95.811,95.827,95.808,95.819,156799998.0
2009-06-26 04:06:00,95.822,95.835,95.821,95.834,156799998.0
2009-06-26 04:07:00,95.832,95.874,95.832,95.869,156799998.0
2009-06-26 04:08:00,95.867,95.87,95.85,95.857,156799998.0
2009-06-26 04:09:00,95.856,95.858,95.845,95.856,156799998.0
2009-06-26 04:10:00,95.857,95.866,95.847,95.848,156799998.0
2009-06-26 04:11:00,95.847,95.862,95.844,95.862,156799998.0
2009-06-26 04:12:00,95.864,95.899,95.856,95.868,156799998.0
2009-06-26 04:13:00,95.87,95.917,95.869,95.913,156799998.0
2009-06-26 04:14:00,95.916,95.938,95.913,95.938,156799998.0
2009-06-26 04:15:00,95.939,95.962,95.934,95.947,156799998.0
2009-06-26 04:16:00,95.949,95.953,95.939,95.939,156799998.0
2009-06-26 04:17:00,95.938,95.946,95.936,95.946,156799998.0
2009-06-26 04:18:00,95.946,95.946,95.92,95.924,156799998.0
2009-06-26 04:19:00,95.922,95.935,95.918,95.927,156799998.0
2009-06-26 04:20:00,95.926,95.941,95.926,95.939,156799998.0
2009-06-26 04:21:00,95.936,95.947,95.926,95.927,156799998.0
2009-06-26 04:22:00,95.929,95.936,95.925,95.936,156799998.0
2009-06-26 04:23:00,95.933,95.937,95.927,95.937,156799998.0
2009-06-26 04:24:00,95.935,95.937,95.929,95.934,156799998.0
2009-06-26 04:25:00,95.935,95.935,95.926,95.926,156799998.0
2009-06-26 04:26:00,95.925,95.929,95.917,95.924,156799998.0
2009-06-26 04:27:00,95.923,95.931,95.918,95.923,156799998.0
2009-06-26 04:28:00,95.918,95.935,95.916,95.933,156799998.0
2009-06-26 04:29:00,95.931,95.948,95.929,95.947,156799998.0
2009-06-26 04:30:00,95.946,95.946,95.933,95.935,156799998.0
2009-06-26 04:31:00,95.933,95.941,95.929,95.939,156799998.0
2009-06-26 04:32:00,95.935,95.938,95.927,95.928,156799998.0
2009-06-26 04:33:00,95.929,95.932,95.917,95.923,156799998.0
2009-06-26 04:34:00,95.92,95.924,95.916,95.921,156799998.0
2009-06-26 04:35:00,95.921,95.924,95.918,95.921,156799998.0
2009-06-26 04:36:00,95.922,95.926,95.916,95.925,156799998.0
2009-06-26 04:37:00,95.924,95.939,95.916,95.923,156799998.0
2009-06-26 04:38:00,95.923,95.929,95.914,95.917,156799998.0
2009-06-26 04:39:00,95.917,95.928,95.916,95.926,156799998.0
2009-06-26 04:40:00,95.929,95.936,95.927,95.932,156799998.0
2009-06-26 04:41:00,95.933,95.935,95.928,95.934,156799998.0
2009-06-26 04:42:00,95.936,95.962,95.936,95.953,156799998.0
2009-06-26 04:43:00,95.95,95.966,95.943,95.966,156799998.0
2009-06-26 04:44:00,95.963,95.964,95.945,95.947,156799998.0
2009-06-26 04:45:00,95.95,95.951,95.942,95.942,156799998.0
2009-06-26 04:46:00,95.945,95.946,95.927,95.927,156799998.0
2009-06-26 04:47:00,95.93,95.937,95.927,95.927,156799998.0
2009-06-26 04:48:00,95.925,95.936,95.922,95.935,156799998.0
2009-06-26 04:49:00,95.937,95.944,95.933,95.944,156799998.0
2009-06-26 04:50:00,95.947,95.962,95.943,95.959,156799998.0
2009-06-26 04:51:00,95.96,96.005,95.96,96.0,156799998.0
2009-06-26 04:52:00,96.001,96.003,95.994,95.998,156799998.0
2009-06-26 04:53:00,95.998,95.998,95.978,95.979,156799998.0
2009-06-26 04:54:00,95.979,95.983,95.965,95.969,156799998.0
2009-06-26 04:55:00,95.967,95.967,95.959,95.961,156799998.0
2009-06-26 04:56:00,95.96,95.965,95.936,95.957,156799998.0
2009-06-26 04:57:00,95.958,95.959,95.94,95.94,156799998.0
2009-06-26 04:58:00,95.94,95.955,95.94,95.955,156799998.0
2009-06-26 04:59:00,95.956,95.957,95.937,95.937,156799998.0
2009-06-26 05:00:00,95.939,95.947,95.938,95.938,156799998.0
2009-06-26 05:01:00,95.935,95.936,95.926,95.93,156799998.0
2009-06-26 05:02:00,95.934,95.934,95.916,95.923,156799998.0
2009-06-26 05:03:00,95.926,95.928,95.922,95.928,156799998.0
2009-06-26 05:04:00,95.926,95.932,95.919,95.932,156799998.0
2009-06-26 05:05:00,95.934,95.965,95.934,95.958,156799998.0
2009-06-26 05:06:00,95.958,95.98,95.958,95.975,156799998.0
2009-06-26 05:07:00,95.973,95.978,95.961,95.968,156799998.0
2009-06-26 05:08:00,95.967,95.967,95.94,95.95,156799998.0
2009-06-26 05:09:00,95.949,95.972,95.946,95.967,156799998.0
2009-06-26 05:10:00,95.966,95.967,95.957,95.957,156799998.0
2009-06-26 05:11:00,95.96,95.967,95.948,95.955,156799998.0
2009-06-26 05:12:00,95.953,95.957,95.947,95.955,156799998.0
2009-06-26 05:13:00,95.954,95.954,95.938,95.947,156799998.0
2009-06-26 05:14:00,95.946,95.946,95.924,95.924,156799998.0
2009-06-26 05:15:00,95.925,95.938,95.92,95.935,156799998.0
2009-06-26 05:16:00,95.933,95.933,95.925,95.93,156799998.0
2009-06-26 05:17:00,95.93,95.943,95.905,95.905,156799998.0
2009-06-26 05:18:00,95.904,95.914,95.899,95.908,156799998.0
2009-06-26 05:19:00,95.908,95.923,95.908,95.922,156799998.0
2009-06-26 05:20:00,95.922,95.925,95.917,95.917,156799998.0
2009-06-26 05:21:00,95.918,95.925,95.917,95.918,156799998.0
2009-06-26 05:22:00,95.921,95.922,95.917,95.917,156799998.0
2009-06-26 05:23:00,95.916,95.918,95.908,95.912,156799998.0
2009-06-26 05:24:00,95.914,95.914,95.897,95.902,156799998.0
2009-06-26 05:25:00,95.903,95.911,95.896,95.9,156799998.0
2009-06-26 05:26:00,95.902,95.908,95.889,95.892,156799998.0
2009-06-26 05:27:00,95.894,95.898,95.893,95.898,156799998.0
2009-06-26 05:28:00,95.896,95.896,95.888,95.895,156799998.0
2009-06-26 05:29:00,95.893,95.898,95.877,95.877,156799998.0
2009-06-26 05:30:00,95.877,95.887,95.877,95.878,156799998.0
2009-06-26 05:31:00,95.878,95.887,95.878,95.885,156799998.0
2009-06-26 05:32:00,95.886,95.922,95.886,95.912,156799998.0
2009-06-26 05:33:00,95.911,95.911,95.891,95.896,156799998.0
2009-06-26 05:34:00,95.898,95.898,95.884,95.884,156799998.0
2009-06-26 05:35:00,95.886,95.887,95.882,95.885,156799998.0
2009-06-26 05:36:00,95.889,95.889,95.878,95.878,156799998.0
2009-06-26 05:37:00,95.879,95.887,95.877,95.881,156799998.0
2009-06-26 05:38:00,95.88,95.892,95.873,95.873,156799998.0
2009-06-26 05:39:00,95.874,95.878,95.868,95.877,156799998.0
2009-06-26 05:40:00,95.877,95.879,95.867,95.879,156799998.0
2009-06-26 05:41:00,95.882,95.911,95.879,95.902,156799998.0
2009-06-26 05:42:00,95.906,95.907,95.877,95.895,156799998.0
2009-06-26 05:43:00,95.901,95.909,95.898,95.905,156799998.0
2009-06-26 05:44:00,95.903,95.907,95.892,95.895,156799998.0
2009-06-26 05:45:00,95.893,95.897,95.887,95.887,156799998.0
2009-06-26 05:46:00,95.89,95.911,95.89,95.908,156799998.0
2009-06-26 05:47:00,95.91,95.925,95.909,95.913,156799998.0
2009-06-26 05:48:00,95.914,95.916,95.911,95.912,156799998.0
2009-06-26 05:49:00,95.912,95.918,95.908,95.913,156799998.0
2009-06-26 05:50:00,95.914,95.914,95.899,95.902,156799998.0
2009-06-26 05:51:00,95.904,95.907,95.9,95.901,156799998.0
2009-06-26 05:52:00,95.902,95.902,95.888,95.895,156799998.0
2009-06-26 05:53:00,95.897,95.897,95.88,95.887,156799998.0
2009-06-26 05:54:00,95.887,95.893,95.886,95.892,156799998.0
2009-06-26 05:55:00,95.893,95.897,95.893,95.897,156799998.0
2009-06-26 05:56:00,95.899,95.899,95.898,95.898,156799998.0
2009-06-26 05:57:00,95.896,95.919,95.896,95.918,156799998.0
2009-06-26 05:58:00,95.919,95.919,95.904,95.907,156799998.0
2009-06-26 05:59:00,95.907,95.924,95.907,95.921,156799998.0
2009-06-26 06:00:00,95.917,95.925,95.917,95.923,156799998.0
2009-06-26 06:01:00,95.924,95.926,95.921,95.922,156799998.0
2009-06-26 06:02:00,95.923,95.938,95.923,95.925,156799998.0
2009-06-26 06:03:00,95.928,95.928,95.913,95.913,156799998.0
2009-06-26 06:04:00,95.914,95.914,95.907,95.912,156799998.0
2009-06-26 06:05:00,95.914,95.924,95.909,95.919,156799998.0
2009-06-26 06:06:00,95.92,95.927,95.916,95.917,156799998.0
2009-06-26 06:07:00,95.92,95.928,95.916,95.919,156799998.0
2009-06-26 06:08:00,95.919,95.925,95.915,95.925,156799998.0
2009-06-26 06:09:00,95.922,95.922,95.905,95.908,156799998.0
2009-06-26 06:10:00,95.907,95.911,95.9,95.902,156799998.0
2009-06-26 06:11:00,95.907,95.909,95.906,95.909,156799998.0
2009-06-26 06:12:00,95.914,95.92,95.908,95.915,156799998.0
2009-06-26 06:13:00,95.911,95.911,95.9,95.907,156799998.0
2009-06-26 06:14:00,95.901,95.906,95.897,95.9,156799998.0
2009-06-26 06:15:00,95.899,95.907,95.895,95.899,156799998.0
2009-06-26 06:16:00,95.897,95.912,95.897,95.905,156799998.0
2009-06-26 06:17:00,95.905,95.908,95.896,95.897,156799998.0
2009-06-26 06:18:00,95.896,95.898,95.871,95.892,156799998.0
2009-06-26 06:19:00,95.891,95.892,95.879,95.886,156799998.0
2009-06-26 06:20:00,95.886,95.89,95.872,95.875,156799998.0
2009-06-26 06:21:00,95.878,95.888,95.874,95.885,156799998.0
2009-06-26 06:22:00,95.885,95.892,95.885,95.891,156799998.0
2009-06-26 06:23:00,95.887,95.898,95.885,95.894,156799998.0
2009-06-26 06:24:00,95.893,95.899,95.892,95.895,156799998.0
2009-06-26 06:25:00,95.898,95.898,95.889,95.894,156799998.0
2009-06-26 06:26:00,95.892,95.894,95.877,95.887,156799998.0
2009-06-26 06:27:00,95.881,95.887,95.877,95.887,156799998.0
2009-06-26 06:28:00,95.888,95.906,95.888,95.897,156799998.0
2009-06-26 06:29:00,95.895,95.908,95.895,95.904,156799998.0
2009-06-26 06:30:00,95.908,95.925,95.908,95.914,156799998.0
2009-06-26 06:31:00,95.915,95.918,95.903,95.916,156799998.0
2009-06-26 06:32:00,95.914,95.916,95.906,95.906,156799998.0
2009-06-26 06:33:00,95.905,95.908,95.893,95.906,156799998.0
2009-06-26 06:34:00,95.902,95.905,95.888,95.89,156799998.0
2009-06-26 06:35:00,95.889,95.889,95.877,95.882,156799998.0
2009-06-26 06:36:00,95.879,95.879,95.868,95.878,156799998.0
2009-06-26 06:37:00,95.874,95.883,95.862,95.873,156799998.0
2009-06-26 06:38:00,95.88,95.883,95.868,95.881,156799998.0
2009-06-26 06:39:00,95.882,95.882,95.859,95.868,156799998.0
2009-06-26 06:40:00,95.866,95.871,95.857,95.869,156799998.0
2009-06-26 06:41:00,95.862,95.874,95.862,95.865,156799998.0
2009-06-26 06:42:00,95.864,95.872,95.848,95.848,156799998.0
2009-06-26 06:43:00,95.85,95.859,95.848,95.849,156799998.0
2009-06-26 06:44:00,95.849,95.852,95.832,95.841,156799998.0
2009-06-26 06:45:00,95.839,95.849,95.837,95.846,156799998.0
2009-06-26 06:46:00,95.846,95.848,95.828,95.838,156799998.0
2009-06-26 06:47:00,95.84,95.842,95.825,95.827,156799998.0
2009-06-26 06:48:00,95.829,95.83,95.819,95.823,156799998.0
2009-06-26 06:49:00,95.823,95.836,95.821,95.831,156799998.0
2009-06-26 06:50:00,95.829,95.838,95.818,95.822,156799998.0
2009-06-26 06:51:00,95.82,95.829,95.81,95.824,156799998.0
2009-06-26 06:52:00,95.826,95.831,95.819,95.827,156799998.0
2009-06-26 06:53:00,95.828,95.831,95.821,95.83,156799998.0
2009-06-26 06:54:00,95.832,95.84,95.83,95.835,156799998.0
2009-06-26 06:55:00,95.834,95.843,95.83,95.834,156799998.0
2009-06-26 06:56:00,95.838,95.862,95.838,95.857,156799998.0
2009-06-26 06:57:00,95.856,95.873,95.848,95.849,156799998.0
2009-06-26 06:58:00,95.847,95.852,95.836,95.846,156799998.0
2009-06-26 06:59:00,95.848,95.869,95.846,95.859,156799998.0
2009-06-26 07:00:00,95.865,95.865,95.831,95.84,156799998.0
2009-06-26 07:01:00,95.843,95.86,95.843,95.851,156799998.0
2009-06-26 07:02:00,95.853,95.866,95.85,95.861,156799998.0
2009-06-26 07:03:00,95.86,95.866,95.854,95.862,156799998.0
2009-06-26 07:04:00,95.863,95.869,95.849,95.85,156799998.0
2009-06-26 07:05:00,95.85,95.859,95.849,95.859,156799998.0
2009-06-26 07:06:00,95.858,95.861,95.848,95.859,156799998.0
2009-06-26 07:07:00,95.857,95.866,95.857,95.862,156799998.0
2009-06-26 07:08:00,95.861,95.868,95.856,95.861,156799998.0
2009-06-26 07:09:00,95.858,95.859,95.845,95.845,156799998.0
2009-06-26 07:10:00,95.846,95.853,95.833,95.837,156799998.0
2009-06-26 07:11:00,95.834,95.841,95.825,95.827,156799998.0
2009-06-26 07:12:00,95.825,95.834,95.819,95.828,156799998.0
2009-06-26 07:13:00,95.831,95.841,95.823,95.83,156799998.0
2009-06-26 07:14:00,95.827,95.837,95.817,95.826,156799998.0
2009-06-26 07:15:00,95.828,95.831,95.821,95.826,156799998.0
2009-06-26 07:16:00,95.83,95.845,95.826,95.837,156799998.0
2009-06-26 07:17:00,95.836,95.841,95.824,95.832,156799998.0
2009-06-26 07:18:00,95.83,95.835,95.813,95.814,156799998.0
2009-06-26 07:19:00,95.813,95.816,95.797,95.813,156799998.0
2009-06-26 07:20:00,95.81,95.818,95.804,95.813,156799998.0
2009-06-26 07:21:00,95.813,95.813,95.794,95.808,156799998.0
2009-06-26 07:22:00,95.806,95.836,95.806,95.825,156799998.0
2009-06-26 07:23:00,95.824,95.83,95.82,95.828,156799998.0
2009-06-26 07:24:00,95.826,95.83,95.819,95.819,156799998.0
2009-06-26 07:25:00,95.819,95.827,95.819,95.824,156799998.0
2009-06-26 07:26:00,95.825,95.839,95.821,95.838,156799998.0
2009-06-26 07:27:00,95.836,95.843,95.829,95.832,156799998.0
2009-06-26 07:28:00,95.832,95.838,95.825,95.83,156799998.0
2009-06-26 07:29:00,95.836,95.841,95.827,95.834,156799998.0
2009-06-26 07:30:00,95.835,95.847,95.833,95.837,156799998.0
2009-06-26 07:31:00,95.837,95.849,95.83,95.832,156799998.0
2009-06-26 07:32:00,95.833,95.845,95.831,95.84,156799998.0
2009-06-26 07:33:00,95.837,95.849,95.828,95.847,156799998.0
2009-06-26 07:34:00,95.846,95.856,95.845,95.853,156799998.0
2009-06-26 07:35:00,95.854,95.861,95.848,95.855,156799998.0
2009-06-26 07:36:00,95.853,95.864,95.853,95.858,156799998.0
2009-06-26 07:37:00,95.86,95.868,95.856,95.864,156799998.0
2009-06-26 07:38:00,95.861,95.863,95.842,95.843,156799998.0
2009-06-26 07:39:00,95.843,95.866,95.843,95.861,156799998.0
2009-06-26 07:40:00,95.864,95.876,95.859,95.868,156799998.0
2009-06-26 07:41:00,95.87,95.888,95.86,95.881,156799998.0
2009-06-26 07:42:00,95.879,95.885,95.872,95.879,156799998.0
2009-06-26 07:43:00,95.877,95.888,95.877,95.88,156799998.0
2009-06-26 07:44:00,95.878,95.892,95.876,95.892,156799998.0
2009-06-26 07:45:00,95.891,95.918,95.886,95.908,156799998.0
2009-06-26 07:46:00,95.91,95.916,95.894,95.894,156799998.0
2009-06-26 07:47:00,95.892,95.892,95.881,95.885,156799998.0
2009-06-26 07:48:00,95.887,95.909,95.887,95.9,156799998.0
2009-06-26 07:49:00,95.903,95.927,95.898,95.927,156799998.0
2009-06-26 07:50:00,95.929,95.934,95.916,95.921,156799998.0
2009-06-26 07:51:00,95.926,95.931,95.916,95.921,156799998.0
2009-06-26 07:52:00,95.92,95.925,95.903,95.903,156799998.0
2009-06-26 07:53:00,95.903,95.907,95.894,95.9,156799998.0
2009-06-26 07:54:00,95.899,95.912,95.889,95.89,156799998.0
2009-06-26 07:55:00,95.893,95.903,95.888,95.888,156799998.0
2009-06-26 07:56:00,95.89,95.906,95.874,95.874,156799998.0
2009-06-26 07:57:00,95.874,95.905,95.874,95.904,156799998.0
2009-06-26 07:58:00,95.902,95.902,95.896,95.898,156799998.0
2009-06-26 07:59:00,95.898,95.898,95.874,95.875,156799998.0
2009-06-26 08:00:00,95.876,95.885,95.864,95.877,156799998.0
2009-06-26 08:01:00,95.871,95.913,95.871,95.91,156799998.0
2009-06-26 08:02:00,95.906,95.915,95.905,95.912,156799998.0
2009-06-26 08:03:00,95.909,95.914,95.895,95.897,156799998.0
2009-06-26 08:04:00,95.898,95.929,95.893,95.917,156799998.0
2009-06-26 08:05:00,95.919,95.924,95.895,95.895,156799998.0
2009-06-26 08:06:00,95.895,95.901,95.89,95.898,156799998.0
2009-06-26 08:07:00,95.902,95.915,95.902,95.912,156799998.0
2009-06-26 08:08:00,95.912,95.916,95.906,95.906,156799998.0
2009-06-26 08:09:00,95.901,95.914,95.901,95.914,156799998.0
2009-06-26 08:10:00,95.913,95.944,95.91,95.942,156799998.0
2009-06-26 08:11:00,95.94,95.943,95.919,95.919,156799998.0
2009-06-26 08:12:00,95.92,95.921,95.894,95.896,156799998.0
2009-06-26 08:13:00,95.895,95.895,95.857,95.876,156799998.0
2009-06-26 08:14:00,95.875,95.895,95.875,95.885,156799998.0
2009-06-26 08:15:00,95.889,95.903,95.887,95.89,156799998.0
2009-06-26 08:16:00,95.887,95.904,95.866,95.866,156799998.0
2009-06-26 08:17:00,95.867,95.868,95.848,95.851,156799998.0
2009-06-26 08:18:00,95.852,95.869,95.846,95.855,156799998.0
2009-06-26 08:19:00,95.864,95.88,95.855,95.874,156799998.0
2009-06-26 08:20:00,95.874,95.878,95.867,95.867,156799998.0
2009-06-26 08:21:00,95.869,95.869,95.853,95.862,156799998.0
2009-06-26 08:22:00,95.866,95.876,95.862,95.871,156799998.0
2009-06-26 08:23:00,95.87,95.875,95.844,95.846,156799998.0
2009-06-26 08:24:00,95.842,95.849,95.84,95.842,156799998.0
2009-06-26 08:25:00,95.844,95.854,95.842,95.843,156799998.0
2009-06-26 08:26:00,95.844,95.855,95.839,95.851,156799998.0
2009-06-26 08:27:00,95.853,95.862,95.841,95.861,156799998.0
2009-06-26 08:28:00,95.86,95.866,95.854,95.857,156799998.0
2009-06-26 08:29:00,95.854,95.874,95.854,95.86,156799998.0
2009-06-26 08:30:00,95.859,95.863,95.847,95.85,156799998.0
2009-06-26 08:31:00,95.849,95.88,95.844,95.878,156799998.0
2009-06-26 08:32:00,95.875,95.901,95.871,95.889,156799998.0
2009-06-26 08:33:00,95.89,95.905,95.881,95.902,156799998.0
2009-06-26 08:34:00,95.905,95.928,95.898,95.918,156799998.0
2009-06-26 08:35:00,95.915,95.956,95.912,95.955,156799998.0
2009-06-26 08:36:00,95.954,95.981,95.953,95.978,156799998.0
2009-06-26 08:37:00,95.979,95.99,95.964,95.966,156799998.0
2009-06-26 08:38:00,95.966,95.984,95.955,95.968,156799998.0
2009-06-26 08:39:00,95.974,95.998,95.968,95.995,156799998.0
2009-06-26 08:40:00,95.994,96.0,95.985,95.998,156799998.0
2009-06-26 08:41:00,95.998,96.024,95.994,96.022,156799998.0
2009-06-26 08:42:00,96.022,96.022,96.007,96.008,156799998.0
2009-06-26 08:43:00,96.01,96.032,96.01,96.032,156799998.0
2009-06-26 08:44:00,96.027,96.029,96.006,96.006,156799998.0
2009-06-26 08:45:00,96.005,96.005,95.982,95.998,156799998.0
2009-06-26 08:46:00,95.997,96.0,95.968,95.969,156799998.0
2009-06-26 08:47:00,95.968,95.981,95.968,95.977,156799998.0
2009-06-26 08:48:00,95.976,95.985,95.948,95.98,156799998.0
2009-06-26 08:49:00,95.981,95.986,95.966,95.985,156799998.0
2009-06-26 08:50:00,95.984,95.991,95.969,95.989,156799998.0
2009-06-26 08:51:00,95.985,96.003,95.956,96.0,156799998.0
2009-06-26 08:52:00,96.001,96.022,95.998,96.021,156799998.0
2009-06-26 08:53:00,96.02,96.037,96.014,96.028,156799998.0
2009-06-26 08:54:00,96.029,96.037,96.014,96.016,156799998.0
2009-06-26 08:55:00,96.017,96.025,96.005,96.008,156799998.0
2009-06-26 08:56:00,96.007,96.008,95.98,95.984,156799998.0
2009-06-26 08:57:00,95.986,95.987,95.976,95.981,156799998.0
2009-06-26 08:58:00,95.983,95.998,95.979,95.992,156799998.0
2009-06-26 08:59:00,95.991,95.992,95.976,95.984,156799998.0
2009-06-26 09:00:00,95.988,95.993,95.978,95.979,156799998.0
2009-06-26 09:01:00,95.982,95.988,95.969,95.982,156799998.0
2009-06-26 09:02:00,95.985,96.0,95.975,95.989,156799998.0
2009-06-26 09:03:00,95.984,95.99,95.939,95.946,156799998.0
2009-06-26 09:04:00,95.944,95.964,95.936,95.957,156799998.0
2009-06-26 09:05:00,95.956,95.969,95.94,95.948,156799998.0
2009-06-26 09:06:00,95.949,95.963,95.943,95.948,156799998.0
2009-06-26 09:07:00,95.951,95.976,95.938,95.968,156799998.0
2009-06-26 09:08:00,95.969,95.971,95.944,95.944,156799998.0
2009-06-26 09:09:00,95.943,95.979,95.941,95.972,156799998.0
2009-06-26 09:10:00,95.971,95.971,95.939,95.951,156799998.0
2009-06-26 09:11:00,95.95,95.957,95.945,95.946,156799998.0
2009-06-26 09:12:00,95.946,95.955,95.94,95.946,156799998.0
2009-06-26 09:13:00,95.946,95.949,95.932,95.936,156799998.0
2009-06-26 09:14:00,95.934,95.941,95.905,95.905,156799998.0
2009-06-26 09:15:00,95.903,95.904,95.86,95.86,156799998.0
2009-06-26 09:16:00,95.857,95.859,95.842,95.842,156799998.0
2009-06-26 09:17:00,95.84,95.861,95.824,95.853,156799998.0
2009-06-26 09:18:00,95.855,95.872,95.847,95.867,156799998.0
2009-06-26 09:19:00,95.87,95.871,95.847,95.863,156799998.0
2009-06-26 09:20:00,95.864,95.874,95.847,95.849,156799998.0
2009-06-26 09:21:00,95.85,95.863,95.845,95.847,156799998.0
2009-06-26 09:22:00,95.847,95.856,95.805,95.823,156799998.0
2009-06-26 09:23:00,95.827,95.831,95.798,95.811,156799998.0
2009-06-26 09:24:00,95.813,95.82,95.804,95.815,156799998.0
2009-06-26 09:25:00,95.812,95.843,95.804,95.813,156799998.0
2009-06-26 09:26:00,95.813,95.819,95.808,95.814,156799998.0
2009-06-26 09:27:00,95.815,95.825,95.813,95.818,156799998.0
2009-06-26 09:28:00,95.816,95.839,95.815,95.837,156799998.0
2009-06-26 09:29:00,95.838,95.848,95.834,95.843,156799998.0
2009-06-26 09:30:00,95.844,95.862,95.837,95.86,156799998.0
2009-06-26 09:31:00,95.856,95.861,95.843,95.851,156799998.0
2009-06-26 09:32:00,95.852,95.858,95.841,95.853,156799998.0
2009-06-26 09:33:00,95.846,95.879,95.846,95.865,156799998.0
2009-06-26 09:34:00,95.866,95.871,95.857,95.86,156799998.0
2009-06-26 09:35:00,95.858,95.858,95.847,95.855,156799998.0
2009-06-26 09:36:00,95.857,95.868,95.853,95.865,156799998.0
2009-06-26 09:37:00,95.863,95.887,95.862,95.878,156799998.0
2009-06-26 09:38:00,95.876,95.887,95.872,95.886,156799998.0
2009-06-26 09:39:00,95.887,95.899,95.88,95.884,156799998.0
2009-06-26 09:40:00,95.883,95.888,95.879,95.886,156799998.0
2009-06-26 09:41:00,95.885,95.907,95.878,95.894,156799998.0
2009-06-26 09:42:00,95.893,95.894,95.888,95.888,156799998.0
2009-06-26 09:43:00,95.889,95.895,95.889,95.889,156799998.0
2009-06-26 09:44:00,95.886,95.896,95.883,95.885,156799998.0
2009-06-26 09:45:00,95.885,95.885,95.877,95.878,156799998.0
2009-06-26 09:46:00,95.879,95.879,95.87,95.871,156799998.0
2009-06-26 09:47:00,95.87,95.885,95.87,95.881,156799998.0
2009-06-26 09:48:00,95.88,95.885,95.877,95.877,156799998.0
2009-06-26 09:49:00,95.879,95.883,95.875,95.877,156799998.0
2009-06-26 09:50:00,95.877,95.88,95.871,95.875,156799998.0
2009-06-26 09:51:00,95.876,95.886,95.868,95.868,156799998.0
2009-06-26 09:52:00,95.868,95.872,95.857,95.863,156799998.0
2009-06-26 09:53:00,95.866,95.884,95.863,95.87,156799998.0
2009-06-26 09:54:00,95.869,95.883,95.863,95.873,156799998.0
2009-06-26 09:55:00,95.875,95.875,95.867,95.867,156799998.0
2009-06-26 09:56:00,95.867,95.872,95.862,95.87,156799998.0
2009-06-26 09:57:00,95.868,95.884,95.868,95.88,156799998.0
2009-06-26 09:58:00,95.88,95.925,95.874,95.915,156799998.0
2009-06-26 09:59:00,95.917,95.931,95.909,95.917,156799998.0
2009-06-26 10:00:00,95.915,95.962,95.915,95.942,156799998.0
2009-06-26 10:01:00,95.943,95.947,95.927,95.93,156799998.0
2009-06-26 10:02:00,95.929,95.95,95.918,95.945,156799998.0
2009-06-26 10:03:00,95.93,95.93,95.925,95.925,156799998.0
2009-06-26 10:04:00,95.925,95.965,95.915,95.915,985799994.0
2009-06-26 10:05:00,95.915,95.965,95.915,95.965,792999992.0
2009-06-26 10:06:00,95.965,95.99,95.945,95.97,781399998.0
2009-06-26 10:07:00,95.97,95.985,95.955,95.98,692199995.0
2009-06-26 10:08:00,95.975,95.99,95.975,95.985,356599999.0
2009-06-26 10:09:00,95.985,95.985,95.965,95.965,763800003.0
2009-06-26 10:10:00,95.97,95.985,95.96,95.98,409599997.0
2009-06-26 10:11:00,95.985,95.985,95.96,95.96,1111599993.0
2009-06-26 10:12:00,95.965,95.965,95.915,95.925,610399997.0
2009-06-26 10:13:00,95.925,95.935,95.915,95.925,185400000.0
2009-06-26 10:14:00,95.92,95.925,95.91,95.91,415599998.0
2009-06-26 10:15:00,95.915,95.92,95.905,95.91,557399993.0
2009-06-26 10:16:00,95.895,95.905,95.885,95.89,624799998.0
2009-06-26 10:17:00,95.89,95.895,95.875,95.885,225199999.0
2009-06-26 10:18:00,95.885,95.9,95.88,95.89,240400000.0
2009-06-26 10:19:00,95.885,95.905,95.875,95.905,351599999.0
2009-06-26 10:20:00,95.905,95.905,95.875,95.88,418599998.0
2009-06-26 10:21:00,95.89,95.91,95.89,95.905,307399998.0
2009-06-26 10:22:00,95.9,95.9,95.885,95.895,455599998.0
2009-06-26 10:23:00,95.895,95.9,95.875,95.885,757199987.0
2009-06-26 10:24:00,95.885,95.885,95.88,95.885,389399999.0
2009-06-26 10:25:00,95.885,95.895,95.875,95.875,643999991.0
2009-06-26 10:26:00,95.88,95.895,95.875,95.895,747399991.0
2009-06-26 10:27:00,95.895,95.895,95.885,95.89,473199999.0
2009-06-26 10:28:00,95.895,95.905,95.875,95.88,724399999.0
2009-06-26 10:29:00,95.88,95.88,95.86,95.86,550999992.0
2009-06-26 10:30:00,95.86,95.88,95.855,95.86,1123000001.0
2009-06-26 10:31:00,95.86,95.86,95.845,95.85,564200007.0
2009-06-26 10:32:00,95.85,95.865,95.845,95.86,714000000.0
2009-06-26 10:33:00,95.86,95.875,95.845,95.875,470000000.0
2009-06-26 10:34:00,95.875,95.885,95.87,95.88,315400000.0
2009-06-26 10:35:00,95.88,95.88,95.87,95.875,617200001.0
2009-06-26 10:36:00,95.87,95.88,95.865,95.87,794700007.0
2009-06-26 10:37:00,95.87,95.895,95.87,95.89,378599998.0
2009-06-26 10:38:00,95.895,95.895,95.89,95.895,386800000.0
2009-06-26 10:39:00,95.895,95.895,95.89,95.895,43200000.0
2009-06-26 10:40:00,95.895,95.905,95.885,95.905,218400001.0
2009-06-26 10:41:00,95.905,95.92,95.88,95.89,386700000.0
2009-06-26 10:42:00,95.9,95.905,95.88,95.885,600799999.0
2009-06-26 10:43:00,95.89,95.91,95.885,95.905,560399996.0
2009-06-26 10:44:00,95.915,95.915,95.9,95.905,550199998.0
2009-06-26 10:45:00,95.905,95.905,95.89,95.895,268599999.0
2009-06-26 10:46:00,95.895,95.895,95.895,95.895,338000000.0
2009-06-26 10:47:00,95.895,95.905,95.89,95.895,477600000.0
2009-06-26 10:48:00,95.895,95.895,95.875,95.88,535600000.0
2009-06-26 10:49:00,95.88,95.895,95.875,95.89,538999996.0
2009-06-26 10:50:00,95.89,95.91,95.89,95.905,518400000.0
2009-06-26 10:51:00,95.905,95.915,95.905,95.905,475800000.0
2009-06-26 10:52:00,95.905,95.94,95.905,95.935,568999999.0
2009-06-26 10:53:00,95.935,95.94,95.92,95.93,535799996.0
2009-06-26 10:54:00,95.925,95.93,95.915,95.915,137000000.0
2009-06-26 10:55:00,95.91,95.92,95.91,95.92,652399990.0
2009-06-26 10:56:00,95.915,95.93,95.915,95.925,172600000.0
2009-06-26 10:57:00,95.925,95.94,95.925,95.94,464599993.0
2009-06-26 10:58:00,95.935,95.94,95.925,95.94,479199991.0
2009-06-26 10:59:00,95.935,95.94,95.91,95.91,340900000.0
2009-06-26 11:00:00,95.91,95.935,95.91,95.925,348000000.0
2009-06-26 11:01:00,95.925,95.93,95.91,95.925,342800000.0
2009-06-26 11:02:00,95.925,95.93,95.91,95.91,635599999.0
2009-06-26 11:03:00,95.91,95.92,95.905,95.915,1403799995.0
2009-06-26 11:04:00,95.915,95.92,95.91,95.92,123200000.0
2009-06-26 11:05:00,95.92,95.925,95.91,95.915,341399997.0
2009-06-26 11:06:00,95.91,95.92,95.895,95.905,720399999.0
2009-06-26 11:07:00,95.905,95.905,95.905,95.905,150399997.0
2009-06-26 11:08:00,95.905,95.92,95.905,95.92,214999998.0
2009-06-26 11:09:00,95.915,95.92,95.905,95.91,380600003.0
2009-06-26 11:10:00,95.91,95.915,95.885,95.89,273199999.0
2009-06-26 11:11:00,95.885,95.89,95.88,95.885,404400002.0
2009-06-26 11:12:00,95.885,95.895,95.885,95.895,182600000.0
2009-06-26 11:13:00,95.895,95.895,95.875,95.885,373999997.0
2009-06-26 11:14:00,95.885,95.89,95.885,95.89,46400000.0
2009-06-26 11:15:00,95.89,95.9,95.885,95.89,124400000.0
2009-06-26 11:16:00,95.89,95.89,95.885,95.885,88000000.0
2009-06-26 11:17:00,95.89,95.89,95.88,95.88,53199999.0
2009-06-26 11:18:00,95.88,95.885,95.875,95.885,66000002.0
2009-06-26 11:19:00,95.885,95.885,95.875,95.885,117599999.0
2009-06-26 11:20:00,95.885,95.885,95.875,95.875,138200003.0
2009-06-26 11:21:00,95.875,95.885,95.875,95.875,264400000.0
2009-06-26 11:22:00,95.875,95.88,95.875,95.875,288999998.0
2009-06-26 11:23:00,95.87,95.875,95.855,95.865,610999996.0
2009-06-26 11:24:00,95.865,95.865,95.855,95.865,372000001.0
2009-06-26 11:25:00,95.865,95.875,95.855,95.865,416800000.0
2009-06-26 11:26:00,95.865,95.87,95.86,95.865,623999999.0
2009-06-26 11:27:00,95.865,95.885,95.865,95.885,386999999.0
2009-06-26 11:28:00,95.885,95.895,95.885,95.885,101999999.0
2009-06-26 11:29:00,95.89,95.89,95.89,95.89,27200000.0
2009-06-26 11:30:00,95.89,95.89,95.885,95.885,187200000.0
2009-06-26 11:31:00,95.88,95.895,95.88,95.88,204600000.0
2009-06-26 11:32:00,95.88,95.88,95.85,95.85,290400001.0
2009-06-26 11:33:00,95.855,95.855,95.84,95.845,194600000.0
2009-06-26 11:34:00,95.845,95.85,95.815,95.84,436900000.0
2009-06-26 11:35:00,95.825,95.83,95.805,95.815,679799999.0
2009-06-26 11:36:00,95.81,95.82,95.77,95.775,620400000.0
2009-06-26 11:37:00,95.775,95.795,95.765,95.785,484999999.0
2009-06-26 11:38:00,95.79,95.795,95.75,95.755,609599999.0
2009-06-26 11:39:00,95.755,95.76,95.75,95.76,192200000.0
2009-06-26 11:40:00,95.76,95.77,95.75,95.755,259100000.0
2009-06-26 11:41:00,95.755,95.775,95.755,95.76,278000000.0
2009-06-26 11:42:00,95.76,95.76,95.75,95.755,425399998.0
2009-06-26 11:43:00,95.745,95.745,95.735,95.735,342799995.0
2009-06-26 11:44:00,95.735,95.735,95.695,95.715,475700000.0
2009-06-26 11:45:00,95.715,95.735,95.71,95.725,484399997.0
2009-06-26 11:46:00,95.725,95.755,95.725,95.745,654399999.0
2009-06-26 11:47:00,95.735,95.745,95.71,95.71,360600000.0
2009-06-26 11:48:00,95.705,95.715,95.695,95.695,777800001.0
2009-06-26 11:49:00,95.695,95.745,95.695,95.735,497799999.0
2009-06-26 11:50:00,95.735,95.74,95.71,95.71,649199998.0
2009-06-26 11:51:00,95.71,95.725,95.705,95.71,465400001.0
2009-06-26 11:52:00,95.71,95.71,95.705,95.705,125000000.0
2009-06-26 11:53:00,95.705,95.725,95.7,95.725,668800002.0
2009-06-26 11:54:00,95.725,95.735,95.725,95.735,424900001.0
2009-06-26 11:55:00,95.725,95.735,95.715,95.725,423399995.0
2009-06-26 11:56:00,95.725,95.745,95.725,95.745,436999997.0
2009-06-26 11:57:00,95.745,95.77,95.745,95.77,371600000.0
2009-06-26 11:58:00,95.77,95.78,95.765,95.775,254700000.0
2009-06-26 11:59:00,95.775,95.79,95.775,95.785,546000001.0
2009-06-26 12:00:00,95.785,95.785,95.76,95.785,725399999.0
2009-06-26 12:01:00,95.785,95.795,95.775,95.785,678799995.0
2009-06-26 12:02:00,95.785,95.785,95.765,95.765,570099999.0
2009-06-26 12:03:00,95.765,95.77,95.745,95.755,504999999.0
2009-06-26 12:04:00,95.755,95.78,95.75,95.77,564599999.0
2009-06-26 12:05:00,95.775,95.775,95.765,95.775,321999999.0
2009-06-26 12:06:00,95.765,95.78,95.76,95.765,828200002.0
2009-06-26 12:07:00,95.765,95.775,95.76,95.765,521999999.0
2009-06-26 12:08:00,95.765,95.775,95.765,95.765,292799999.0
2009-06-26 12:09:00,95.77,95.77,95.765,95.765,95400000.0
2009-06-26 12:10:00,95.77,95.77,95.755,95.755,178200000.0
2009-06-26 12:11:00,95.755,95.76,95.745,95.755,383999995.0
2009-06-26 12:12:00,95.755,95.76,95.755,95.755,211799999.0
2009-06-26 12:13:00,95.75,95.755,95.745,95.755,268800000.0
2009-06-26 12:14:00,95.755,95.775,95.74,95.775,540799996.0
2009-06-26 12:15:00,95.775,95.775,95.75,95.755,285000001.0
2009-06-26 12:16:00,95.755,95.765,95.745,95.765,496199998.0
2009-06-26 12:17:00,95.765,95.765,95.73,95.735,410400000.0
2009-06-26 12:18:00,95.735,95.735,95.715,95.715,618200001.0
2009-06-26 12:19:00,95.715,95.735,95.705,95.735,499599999.0
2009-06-26 12:20:00,95.735,95.745,95.725,95.735,320999997.0
2009-06-26 12:21:00,95.735,95.735,95.725,95.725,859599993.0
2009-06-26 12:22:00,95.725,95.725,95.72,95.725,364200004.0
2009-06-26 12:23:00,95.725,95.725,95.72,95.725,305600000.0
2009-06-26 12:24:00,95.725,95.725,95.715,95.715,498199999.0
2009-06-26 12:25:00,95.71,95.715,95.695,95.695,953000002.0
2009-06-26 12:26:00,95.7,95.7,95.695,95.695,98600000.0
2009-06-26 12:27:00,95.695,95.695,95.695,95.695,23800000.0
2009-06-26 12:28:00,95.705,95.705,95.695,95.705,194200001.0
2009-06-26 12:29:00,95.705,95.705,95.685,95.695,144599999.0
2009-06-26 12:30:00,95.695,95.695,95.685,95.685,144100000.0
2009-06-26 12:31:00,95.685,95.69,95.655,95.655,313399998.0
2009-06-26 12:32:00,95.655,95.665,95.645,95.665,388400000.0
2009-06-26 12:33:00,95.665,95.695,95.665,95.685,511599988.0
2009-06-26 12:34:00,95.695,95.7,95.685,95.685,108400000.0
2009-06-26 12:35:00,95.695,95.705,95.685,95.685,275600001.0
2009-06-26 12:36:00,95.685,95.695,95.685,95.695,44200000.0
2009-06-26 12:37:00,95.695,95.695,95.665,95.665,417199998.0
2009-06-26 12:38:00,95.67,95.685,95.67,95.685,134800000.0
2009-06-26 12:39:00,95.685,95.685,95.67,95.67,207400000.0
2009-06-26 12:40:00,95.675,95.68,95.635,95.645,375399999.0
2009-06-26 12:41:00,95.635,95.645,95.62,95.625,565799999.0
2009-06-26 12:42:00,95.63,95.635,95.605,95.605,202799999.0
2009-06-26 12:43:00,95.615,95.615,95.55,95.555,643399999.0
2009-06-26 12:44:00,95.555,95.575,95.54,95.565,1222000004.0
2009-06-26 12:45:00,95.565,95.565,95.52,95.535,702999999.0
2009-06-26 12:46:00,95.535,95.54,95.505,95.515,822399996.0
2009-06-26 12:47:00,95.515,95.535,95.505,95.525,647199998.0
2009-06-26 12:48:00,95.515,95.525,95.505,95.505,907399999.0
2009-06-26 12:49:00,95.505,95.515,95.495,95.515,367000002.0
2009-06-26 12:50:00,95.515,95.515,95.505,95.505,282799999.0
2009-06-26 12:51:00,95.505,95.515,95.49,95.505,657999997.0
2009-06-26 12:52:00,95.495,95.52,95.495,95.505,574199999.0
2009-06-26 12:53:00,95.5,95.505,95.475,95.475,807499994.0
2009-06-26 12:54:00,95.475,95.485,95.445,95.455,989000000.0
2009-06-26 12:55:00,95.455,95.455,95.395,95.415,1075999986.0
2009-06-26 12:56:00,95.405,95.415,95.39,95.4,459800001.0
2009-06-26 12:57:00,95.4,95.415,95.39,95.41,338399999.0
2009-06-26 12:58:00,95.41,95.41,95.395,95.405,407399998.0
2009-06-26 12:59:00,95.405,95.43,95.405,95.42,470799997.0
2009-06-26 13:00:00,95.42,95.43,95.405,95.425,733100000.0
2009-06-26 13:01:00,95.43,95.455,95.42,95.45,657999995.0
2009-06-26 13:02:00,95.45,95.46,95.43,95.445,403199999.0
2009-06-26 13:03:00,95.445,95.455,95.435,95.455,362199997.0
2009-06-26 13:04:00,95.455,95.46,95.455,95.46,223800000.0
2009-06-26 13:05:00,95.46,95.495,95.46,95.485,606199994.0
2009-06-26 13:06:00,95.485,95.495,95.465,95.48,480799998.0
2009-06-26 13:07:00,95.48,95.5,95.475,95.495,418999998.0
2009-06-26 13:08:00,95.495,95.495,95.485,95.485,217199999.0
2009-06-26 13:09:00,95.485,95.51,95.475,95.5,294599999.0
2009-06-26 13:10:00,95.525,95.55,95.515,95.545,672399999.0
2009-06-26 13:11:00,95.545,95.545,95.495,95.495,530600001.0
2009-06-26 13:12:00,95.495,95.495,95.445,95.455,757800003.0
2009-06-26 13:13:00,95.455,95.455,95.455,95.455,513800000.0
2009-06-26 13:14:00,95.455,95.455,95.445,95.455,464600003.0
2009-06-26 13:15:00,95.455,95.455,95.435,95.445,462800008.0
2009-06-26 13:16:00,95.445,95.46,95.445,95.45,455199993.0
2009-06-26 13:17:00,95.455,95.465,95.445,95.445,742200009.0
2009-06-26 13:18:00,95.445,95.445,95.435,95.445,302600001.0
2009-06-26 13:19:00,95.445,95.455,95.445,95.455,278400000.0
2009-06-26 13:20:00,95.46,95.48,95.46,95.475,199199998.0
2009-06-26 13:21:00,95.475,95.53,95.475,95.525,532399991.0
2009-06-26 13:22:00,95.525,95.535,95.515,95.525,174799999.0
2009-06-26 13:23:00,95.525,95.525,95.515,95.515,204399999.0
2009-06-26 13:24:00,95.515,95.515,95.485,95.495,466600000.0
2009-06-26 13:25:00,95.495,95.515,95.485,95.505,440199997.0
2009-06-26 13:26:00,95.505,95.525,95.505,95.525,255599999.0
2009-06-26 13:27:00,95.52,95.535,95.515,95.52,599400005.0
2009-06-26 13:28:00,95.52,95.53,95.515,95.515,205600002.0
2009-06-26 13:29:00,95.515,95.515,95.495,95.505,106900001.0
2009-06-26 13:30:00,95.51,95.525,95.51,95.525,139800000.0
2009-06-26 13:31:00,95.525,95.54,95.525,95.54,329799999.0
2009-06-26 13:32:00,95.54,95.565,95.54,95.555,94200000.0
2009-06-26 13:33:00,95.55,95.55,95.525,95.525,334200001.0
2009-06-26 13:34:00,95.525,95.53,95.515,95.515,209600000.0
2009-06-26 13:35:00,95.52,95.535,95.515,95.525,158600000.0
2009-06-26 13:36:00,95.535,95.545,95.535,95.54,171000000.0
2009-06-26 13:37:00,95.54,95.545,95.54,95.54,73400000.0
2009-06-26 13:38:00,95.54,95.54,95.54,95.54,12000000.0
2009-06-26 13:39:00,95.54,95.54,95.535,95.535,78800000.0
2009-06-26 13:40:00,95.535,95.535,95.53,95.535,146000000.0
2009-06-26 13:41:00,95.535,95.535,95.53,95.53,48200000.0
2009-06-26 13:42:00,95.525,95.525,95.485,95.49,108300000.0
2009-06-26 13:43:00,95.485,95.49,95.46,95.47,98000000.0
2009-06-26 13:44:00,95.465,95.47,95.455,95.465,218599999.0
2009-06-26 13:45:00,95.465,95.47,95.46,95.46,80600000.0
2009-06-26 13:46:00,95.455,95.47,95.455,95.465,321900000.0
2009-06-26 13:47:00,95.465,95.47,95.46,95.46,110000000.0
2009-06-26 13:48:00,95.46,95.47,95.46,95.465,105800000.0
2009-06-26 13:49:00,95.465,95.48,95.465,95.47,65200000.0
2009-06-26 13:50:00,95.465,95.49,95.465,95.49,269800000.0
2009-06-26 13:51:00,95.49,95.49,95.485,95.485,148200000.0
2009-06-26 13:52:00,95.485,95.49,95.48,95.485,79800000.0
2009-06-26 13:53:00,95.485,95.485,95.47,95.475,143000000.0
2009-06-26 13:54:00,95.475,95.48,95.46,95.475,230800000.0
2009-06-26 13:55:00,95.475,95.48,95.465,95.475,156200000.0
2009-06-26 13:56:00,95.475,95.485,95.475,95.485,252999999.0
2009-06-26 13:57:00,95.485,95.51,95.475,95.485,335400000.0
2009-06-26 13:58:00,95.485,95.485,95.475,95.48,147399998.0
2009-06-26 13:59:00,95.48,95.48,95.46,95.47,128000000.0
2009-06-26 14:00:00,95.47,95.47,95.46,95.465,48200000.0
2009-06-26 14:01:00,95.47,95.47,95.455,95.455,188200003.0
2009-06-26 14:02:00,95.455,95.455,95.435,95.435,112000002.0
2009-06-26 14:03:00,95.43,95.45,95.41,95.43,372000000.0
2009-06-26 14:04:00,95.43,95.43,95.4,95.4,83400000.0
2009-06-26 14:05:00,95.4,95.415,95.355,95.355,366599999.0
2009-06-26 14:06:00,95.355,95.36,95.305,95.315,796400004.0
2009-06-26 14:07:00,95.315,95.36,95.315,95.355,705600001.0
2009-06-26 14:08:00,95.355,95.375,95.345,95.365,415200002.0
2009-06-26 14:09:00,95.365,95.38,95.36,95.365,304200000.0
2009-06-26 14:10:00,95.375,95.405,95.375,95.395,405200004.0
2009-06-26 14:11:00,95.395,95.415,95.395,95.41,664800001.0
2009-06-26 14:12:00,95.405,95.42,95.395,95.405,516599998.0
2009-06-26 14:13:00,95.415,95.42,95.41,95.415,303600000.0
2009-06-26 14:14:00,95.415,95.415,95.405,95.415,292000000.0
2009-06-26 14:15:00,95.415,95.415,95.38,95.385,425999995.0
2009-06-26 14:16:00,95.38,95.405,95.38,95.385,222800000.0
2009-06-26 14:17:00,95.385,95.4,95.385,95.395,120800000.0
2009-06-26 14:18:00,95.395,95.4,95.38,95.39,122200000.0
2009-06-26 14:19:00,95.395,95.425,95.395,95.415,214200000.0
2009-06-26 14:20:00,95.415,95.415,95.375,95.375,414599998.0
2009-06-26 14:21:00,95.375,95.4,95.375,95.4,317399999.0
2009-06-26 14:22:00,95.4,95.4,95.37,95.375,137600000.0
2009-06-26 14:23:00,95.38,95.39,95.38,95.385,196800000.0
2009-06-26 14:24:00,95.385,95.41,95.385,95.395,288600000.0
2009-06-26 14:25:00,95.4,95.435,95.4,95.425,205400000.0
2009-06-26 14:26:00,95.435,95.445,95.435,95.44,252600000.0
2009-06-26 14:27:00,95.44,95.455,95.44,95.45,278200002.0
2009-06-26 14:28:00,95.45,95.495,95.45,95.495,171700000.0
2009-06-26 14:29:00,95.495,95.53,95.475,95.485,565800001.0
2009-06-26 14:30:00,95.485,95.565,95.47,95.475,753100000.0
2009-06-26 14:31:00,95.475,95.525,95.475,95.475,542500001.0
2009-06-26 14:32:00,95.47,95.48,95.405,95.425,876800001.0
2009-06-26 14:33:00,95.435,95.435,95.4,95.42,705900000.0
2009-06-26 14:34:00,95.425,95.425,95.405,95.415,348600002.0
2009-06-26 14:35:00,95.415,95.415,95.36,95.395,709399998.0
2009-06-26 14:36:00,95.395,95.425,95.395,95.415,431799996.0
2009-06-26 14:37:00,95.415,95.425,95.405,95.415,366599999.0
2009-06-26 14:38:00,95.415,95.43,95.405,95.405,494999994.0
2009-06-26 14:39:00,95.405,95.405,95.365,95.375,601699996.0
2009-06-26 14:40:00,95.375,95.4,95.375,95.385,348700000.0
2009-06-26 14:41:00,95.385,95.385,95.325,95.345,1088399992.0
2009-06-26 14:42:00,95.35,95.36,95.325,95.335,635299995.0
2009-06-26 14:43:00,95.335,95.36,95.31,95.355,414699994.0
2009-06-26 14:44:00,95.355,95.355,95.31,95.345,564000000.0
2009-06-26 14:45:00,95.345,95.375,95.335,95.37,953599996.0
2009-06-26 14:46:00,95.38,95.39,95.365,95.37,676400000.0
2009-06-26 14:47:00,95.375,95.39,95.36,95.39,488599997.0
2009-06-26 14:48:00,95.385,95.39,95.375,95.385,389400000.0
2009-06-26 14:49:00,95.385,95.405,95.385,95.405,446000003.0
2009-06-26 14:50:00,95.405,95.41,95.385,95.39,786099998.0
2009-06-26 14:51:00,95.385,95.405,95.385,95.4,197399999.0
2009-06-26 14:52:00,95.4,95.41,95.395,95.405,492399999.0
2009-06-26 14:53:00,95.4,95.41,95.4,95.4,129400001.0
2009-06-26 14:54:00,95.405,95.42,95.405,95.405,224400000.0
2009-06-26 14:55:00,95.405,95.41,95.385,95.39,363000000.0
2009-06-26 14:56:00,95.395,95.395,95.355,95.36,356800000.0
2009-06-26 14:57:00,95.36,95.365,95.35,95.36,191600000.0
2009-06-26 14:58:00,95.365,95.385,95.345,95.365,471100000.0
2009-06-26 14:59:00,95.365,95.365,95.345,95.36,248800000.0
2009-06-26 15:00:00,95.36,95.36,95.34,95.34,468199993.0
2009-06-26 15:01:00,95.335,95.345,95.28,95.285,723399997.0
2009-06-26 15:02:00,95.285,95.29,95.265,95.28,355600000.0
2009-06-26 15:03:00,95.275,95.315,95.275,95.305,362600000.0
2009-06-26 15:04:00,95.305,95.335,95.3,95.31,409399999.0
2009-06-26 15:05:00,95.305,95.36,95.305,95.335,586799989.0
2009-06-26 15:06:00,95.325,95.335,95.305,95.315,517600000.0
2009-06-26 15:07:00,95.315,95.32,95.305,95.315,262400000.0
2009-06-26 15:08:00,95.315,95.325,95.31,95.31,424399995.0
2009-06-26 15:09:00,95.31,95.335,95.265,95.27,899599997.0
2009-06-26 15:10:00,95.275,95.28,95.255,95.265,1093200000.0
2009-06-26 15:11:00,95.27,95.295,95.27,95.28,282200000.0
2009-06-26 15:12:00,95.28,95.28,95.245,95.25,299300001.0
2009-06-26 15:13:00,95.255,95.255,95.23,95.25,410700000.0
2009-06-26 15:14:00,95.245,95.285,95.24,95.285,310800000.0
2009-06-26 15:15:00,95.285,95.32,95.285,95.3,269900000.0
2009-06-26 15:16:00,95.3,95.3,95.25,95.27,460800000.0
2009-06-26 15:17:00,95.265,95.265,95.215,95.24,497400000.0
2009-06-26 15:18:00,95.24,95.25,95.185,95.195,403400002.0
2009-06-26 15:19:00,95.195,95.205,95.18,95.195,347199999.0
2009-06-26 15:20:00,95.195,95.245,95.185,95.245,726999997.0
2009-06-26 15:21:00,95.24,95.255,95.205,95.22,528800000.0
2009-06-26 15:22:00,95.22,95.24,95.215,95.235,399400003.0
2009-06-26 15:23:00,95.23,95.27,95.225,95.235,499400000.0
2009-06-26 15:24:00,95.235,95.25,95.23,95.25,310599994.0
2009-06-26 15:25:00,95.255,95.31,95.25,95.3,658599998.0
2009-06-26 15:26:00,95.3,95.305,95.295,95.3,258800000.0
2009-06-26 15:27:00,95.295,95.32,95.29,95.31,350600003.0
2009-06-26 15:28:00,95.31,95.31,95.28,95.285,484400001.0
2009-06-26 15:29:00,95.285,95.35,95.285,95.345,632400001.0
2009-06-26 15:30:00,95.345,95.35,95.28,95.29,1125300001.0
2009-06-26 15:31:00,95.285,95.29,95.26,95.26,568800000.0
2009-06-26 15:32:00,95.26,95.27,95.23,95.26,1090399994.0
2009-06-26 15:33:00,95.27,95.32,95.27,95.31,583399999.0
2009-06-26 15:34:00,95.31,95.32,95.3,95.315,471799995.0
2009-06-26 15:35:00,95.31,95.32,95.3,95.315,479600001.0
2009-06-26 15:36:00,95.315,95.32,95.3,95.3,650399998.0
2009-06-26 15:37:00,95.295,95.3,95.27,95.27,1026799997.0
2009-06-26 15:38:00,95.27,95.33,95.27,95.33,716199998.0
2009-06-26 15:39:00,95.33,95.35,95.32,95.335,720800002.0
2009-06-26 15:40:00,95.335,95.38,95.325,95.335,642800000.0
2009-06-26 15:41:00,95.335,95.35,95.33,95.35,211000000.0
2009-06-26 15:42:00,95.35,95.37,95.335,95.355,704999999.0
2009-06-26 15:43:00,95.365,95.38,95.36,95.37,341399999.0
2009-06-26 15:44:00,95.37,95.375,95.36,95.365,461399999.0
2009-06-26 15:45:00,95.36,95.38,95.345,95.35,795100002.0
2009-06-26 15:46:00,95.35,95.36,95.34,95.35,720999996.0
2009-06-26 15:47:00,95.345,95.35,95.335,95.34,573200003.0
2009-06-26 15:48:00,95.34,95.355,95.34,95.34,740199997.0
2009-06-26 15:49:00,95.34,95.34,95.33,95.34,448799997.0
2009-06-26 15:50:00,95.335,95.34,95.33,95.335,278400000.0
2009-06-26 15:51:00,95.33,95.335,95.32,95.33,371000000.0
2009-06-26 15:52:00,95.33,95.34,95.315,95.335,590200000.0
2009-06-26 15:53:00,95.34,95.34,95.32,95.325,785600003.0
2009-06-26 15:54:00,95.325,95.335,95.32,95.335,436799994.0
2009-06-26 15:55:00,95.335,95.365,95.315,95.315,1003200001.0
2009-06-26 15:56:00,95.31,95.34,95.27,95.305,672000001.0
2009-06-26 15:57:00,95.305,95.315,95.3,95.315,273000001.0
2009-06-26 15:58:00,95.315,95.315,95.26,95.26,537399999.0
2009-06-26 15:59:00,95.26,95.28,95.25,95.27,332200000.0
2009-06-26 16:00:00,95.27,95.27,95.195,95.2,644599999.0
2009-06-26 16:01:00,95.2,95.2,95.175,95.185,617800002.0
2009-06-26 16:02:00,95.185,95.255,95.185,95.235,687700000.0
2009-06-26 16:03:00,95.23,95.255,95.23,95.245,450600000.0
2009-06-26 16:04:00,95.245,95.26,95.205,95.255,538300000.0
2009-06-26 16:05:00,95.255,95.26,95.24,95.245,453200001.0
2009-06-26 16:06:00,95.25,95.25,95.195,95.2,871000002.0
2009-06-26 16:07:00,95.2,95.235,95.19,95.235,415799999.0
2009-06-26 16:08:00,95.235,95.245,95.215,95.24,526399998.0
2009-06-26 16:09:00,95.245,95.25,95.22,95.225,620300000.0
2009-06-26 16:10:00,95.22,95.23,95.19,95.225,449800000.0
2009-06-26 16:11:00,95.225,95.245,95.215,95.24,268200000.0
2009-06-26 16:12:00,95.24,95.245,95.215,95.22,653799999.0
2009-06-26 16:13:00,95.22,95.22,95.19,95.205,298000000.0
2009-06-26 16:14:00,95.205,95.21,95.18,95.2,522000001.0
2009-06-26 16:15:00,95.2,95.205,95.19,95.2,240400001.0
2009-06-26 16:16:00,95.2,95.2,95.16,95.16,315400002.0
2009-06-26 16:17:00,95.16,95.18,95.14,95.18,432499999.0
2009-06-26 16:18:00,95.18,95.19,95.14,95.155,662100000.0
2009-06-26 16:19:00,95.155,95.225,95.14,95.215,391800000.0
2009-06-26 16:20:00,95.23,95.23,95.2,95.22,783600001.0
2009-06-26 16:21:00,95.225,95.225,95.21,95.215,630199997.0
2009-06-26 16:22:00,95.21,95.23,95.195,95.225,1387000003.0
2009-06-26 16:23:00,95.225,95.225,95.21,95.215,795599996.0
2009-06-26 16:24:00,95.215,95.28,95.215,95.28,619299999.0
2009-06-26 16:25:00,95.29,95.3,95.255,95.29,938000005.0
2009-06-26 16:26:00,95.29,95.3,95.275,95.29,544399993.0
2009-06-26 16:27:00,95.3,95.3,95.28,95.28,318400001.0
2009-06-26 16:28:00,95.28,95.28,95.24,95.245,484200004.0
2009-06-26 16:29:00,95.245,95.245,95.215,95.225,226999999.0
2009-06-26 16:30:00,95.225,95.23,95.205,95.22,382600004.0
2009-06-26 16:31:00,95.22,95.23,95.22,95.22,323599998.0
2009-06-26 16:32:00,95.22,95.26,95.22,95.26,159600000.0
2009-06-26 16:33:00,95.26,95.26,95.24,95.255,212199998.0
2009-06-26 16:34:00,95.25,95.265,95.235,95.24,442000002.0
2009-06-26 16:35:00,95.245,95.28,95.24,95.275,525000000.0
2009-06-26 16:36:00,95.27,95.325,95.27,95.315,911799999.0
2009-06-26 16:37:00,95.31,95.325,95.305,95.31,414399999.0
2009-06-26 16:38:00,95.31,95.315,95.295,95.3,475600000.0
2009-06-26 16:39:00,95.3,95.3,95.26,95.27,560399999.0
2009-06-26 16:40:00,95.27,95.3,95.27,95.3,335000000.0
2009-06-26 16:41:00,95.295,95.305,95.265,95.3,964499992.0
2009-06-26 16:42:00,95.295,95.305,95.27,95.295,562200000.0
2009-06-26 16:43:00,95.295,95.3,95.285,95.29,405999999.0
2009-06-26 16:44:00,95.295,95.32,95.285,95.29,219599999.0
2009-06-26 16:45:00,95.3,95.315,95.29,95.315,615199998.0
2009-06-26 16:46:00,95.315,95.32,95.29,95.3,893199996.0
2009-06-26 16:47:00,95.3,95.305,95.28,95.3,697199995.0
2009-06-26 16:48:00,95.3,95.31,95.285,95.3,697200001.0
2009-06-26 16:49:00,95.3,95.32,95.3,95.32,686600002.0
2009-06-26 16:50:00,95.31,95.33,95.31,95.32,361000000.0
2009-06-26 16:51:00,95.32,95.33,95.315,95.325,607200001.0
2009-06-26 16:52:00,95.325,95.325,95.305,95.325,517000000.0
2009-06-26 16:53:00,95.325,95.33,95.32,95.32,189200000.0
2009-06-26 16:54:00,95.325,95.35,95.32,95.33,457200003.0
2009-06-26 16:55:00,95.33,95.355,95.33,95.33,450400000.0
2009-06-26 16:56:00,95.33,95.38,95.32,95.375,589099999.0
2009-06-26 16:57:00,95.385,95.4,95.36,95.385,705699999.0
2009-06-26 16:58:00,95.385,95.395,95.375,95.385,172400000.0
2009-06-26 16:59:00,95.385,95.385,95.335,95.345,539999994.0
2009-06-26 17:00:00,95.34,95.36,95.34,95.35,544800000.0
2009-06-26 17:01:00,95.355,95.355,95.34,95.35,348400000.0
2009-06-26 17:02:00,95.345,95.35,95.3,95.3,298200000.0
2009-06-26 17:03:00,95.3,95.315,95.29,95.31,290800000.0
2009-06-26 17:04:00,95.315,95.315,95.3,95.3,359399992.0
2009-06-26 17:05:00,95.3,95.31,95.29,95.29,321000000.0
2009-06-26 17:06:00,95.295,95.315,95.29,95.295,556599999.0
2009-06-26 17:07:00,95.295,95.325,95.28,95.3,491700001.0
2009-06-26 17:08:00,95.3,95.325,95.29,95.3,270000000.0
2009-06-26 17:09:00,95.3,95.3,95.28,95.29,71400000.0
2009-06-26 17:10:00,95.29,95.3,95.285,95.29,209999999.0
2009-06-26 17:11:00,95.29,95.29,95.275,95.285,161600001.0
2009-06-26 17:12:00,95.285,95.285,95.26,95.26,240600001.0
2009-06-26 17:13:00,95.26,95.3,95.26,95.295,338400001.0
2009-06-26 17:14:00,95.295,95.315,95.29,95.305,279600000.0
2009-06-26 17:15:00,95.305,95.315,95.3,95.31,349499999.0
2009-06-26 17:16:00,95.305,95.31,95.3,95.3,386999994.0
2009-06-26 17:17:00,95.31,95.34,95.31,95.32,451999999.0
2009-06-26 17:18:00,95.325,95.325,95.285,95.295,409600002.0
2009-06-26 17:19:00,95.295,95.295,95.29,95.29,107400001.0
2009-06-26 17:20:00,95.285,95.3,95.27,95.27,605999992.0
2009-06-26 17:21:00,95.27,95.27,95.26,95.26,321399997.0
2009-06-26 17:22:00,95.26,95.27,95.255,95.26,366600004.0
2009-06-26 17:23:00,95.26,95.26,95.255,95.26,335799999.0
2009-06-26 17:24:00,95.255,95.26,95.245,95.26,247999997.0
2009-06-26 17:25:00,95.255,95.255,95.195,95.205,635599997.0
2009-06-26 17:26:00,95.205,95.245,95.2,95.235,901399997.0
2009-06-26 17:27:00,95.235,95.24,95.22,95.23,278799999.0
2009-06-26 17:28:00,95.22,95.22,95.21,95.21,144000001.0
2009-06-26 17:29:00,95.21,95.23,95.21,95.23,489400000.0
2009-06-26 17:30:00,95.23,95.25,95.21,95.215,371000000.0
2009-06-26 17:31:00,95.215,95.29,95.215,95.265,449599999.0
2009-06-26 17:32:00,95.265,95.27,95.24,95.245,408199998.0
2009-06-26 17:33:00,95.245,95.245,95.225,95.235,566399997.0
2009-06-26 17:34:00,95.235,95.235,95.21,95.21,572900000.0
2009-06-26 17:35:00,95.205,95.21,95.19,95.2,130800000.0
2009-06-26 17:36:00,95.195,95.205,95.175,95.205,396400000.0
2009-06-26 17:37:00,95.2,95.21,95.2,95.21,112800000.0
2009-06-26 17:38:00,95.21,95.225,95.205,95.225,147600000.0
2009-06-26 17:39:00,95.22,95.23,95.21,95.21,201000000.0
2009-06-26 17:40:00,95.215,95.22,95.2,95.205,243800000.0
2009-06-26 17:41:00,95.2,95.21,95.19,95.195,197400000.0
2009-06-26 17:42:00,95.2,95.2,95.18,95.185,396000000.0
2009-06-26 17:43:00,95.18,95.19,95.17,95.175,445800001.0
2009-06-26 17:44:00,95.17,95.2,95.17,95.19,312200001.0
2009-06-26 17:45:00,95.19,95.215,95.19,95.2,495000000.0
2009-06-26 17:46:00,95.2,95.21,95.195,95.205,136600000.0
2009-06-26 17:47:00,95.205,95.205,95.185,95.2,175600000.0
2009-06-26 17:48:00,95.195,95.2,95.18,95.19,202999999.0
2009-06-26 17:49:00,95.19,95.23,95.185,95.23,579200002.0
2009-06-26 17:50:00,95.23,95.25,95.22,95.245,762599999.0
2009-06-26 17:51:00,95.24,95.25,95.24,95.245,647800000.0
2009-06-26 17:52:00,95.245,95.25,95.23,95.245,736200001.0
2009-06-26 17:53:00,95.24,95.25,95.235,95.245,308400001.0
2009-06-26 17:54:00,95.245,95.245,95.225,95.225,619000003.0
2009-06-26 17:55:00,95.225,95.23,95.195,95.205,1137200000.0
2009-06-26 17:56:00,95.205,95.21,95.2,95.205,400399999.0
2009-06-26 17:57:00,95.205,95.21,95.19,95.2,344199999.0
2009-06-26 17:58:00,95.2,95.2,95.195,95.2,349999998.0
2009-06-26 17:59:00,95.2,95.2,95.19,95.195,48400000.0
2009-06-26 18:00:00,95.195,95.195,95.165,95.18,293300000.0
2009-06-26 18:01:00,95.18,95.19,95.17,95.175,285000000.0
2009-06-26 18:02:00,95.175,95.175,95.13,95.135,612200002.0
2009-06-26 18:03:00,95.135,95.155,95.13,95.15,365999999.0
2009-06-26 18:04:00,95.15,95.165,95.15,95.155,655000000.0
2009-06-26 18:05:00,95.16,95.165,95.14,95.145,454000000.0
2009-06-26 18:06:00,95.145,95.15,95.11,95.125,320200001.0
2009-06-26 18:07:00,95.125,95.125,95.11,95.11,312200000.0
2009-06-26 18:08:00,95.11,95.12,95.065,95.08,612199999.0
2009-06-26 18:09:00,95.08,95.085,95.05,95.055,250800000.0
2009-06-26 18:10:00,95.055,95.075,95.045,95.07,278000000.0
2009-06-26 18:11:00,95.07,95.08,95.07,95.08,133200000.0
2009-06-26 18:12:00,95.075,95.08,95.06,95.08,316100003.0
2009-06-26 18:13:00,95.08,95.09,95.08,95.08,322399994.0
2009-06-26 18:14:00,95.08,95.11,95.08,95.1,481999993.0
2009-06-26 18:15:00,95.105,95.105,95.085,95.085,339200002.0
2009-06-26 18:16:00,95.09,95.1,95.085,95.09,240400000.0
2009-06-26 18:17:00,95.09,95.1,95.09,95.1,263000000.0
2009-06-26 18:18:00,95.11,95.115,95.1,95.105,147800000.0
2009-06-26 18:19:00,95.105,95.105,95.1,95.1,168199998.0
2009-06-26 18:20:00,95.1,95.11,95.1,95.11,348799997.0
2009-06-26 18:21:00,95.12,95.125,95.11,95.11,325000000.0
2009-06-26 18:22:00,95.105,95.11,95.095,95.11,405700003.0
2009-06-26 18:23:00,95.11,95.11,95.09,95.09,297799997.0
2009-06-26 18:24:00,95.09,95.09,95.07,95.07,446400000.0
2009-06-26 18:25:00,95.07,95.075,95.05,95.07,675500004.0
2009-06-26 18:26:00,95.06,95.075,95.055,95.07,360999998.0
2009-06-26 18:27:00,95.07,95.08,95.07,95.07,310599998.0
2009-06-26 18:28:00,95.065,95.065,95.06,95.06,104800000.0
2009-06-26 18:29:00,95.06,95.065,95.04,95.04,614000004.0
2009-06-26 18:30:00,95.05,95.06,95.05,95.05,469399995.0
2009-06-26 18:31:00,95.05,95.055,95.05,95.055,829599996.0
2009-06-26 18:32:00,95.05,95.08,95.05,95.08,215399999.0
2009-06-26 18:33:00,95.07,95.09,95.07,95.08,169000001.0
2009-06-26 18:34:00,95.08,95.12,95.08,95.1,456199999.0
2009-06-26 18:35:00,95.095,95.1,95.09,95.1,310999999.0
2009-06-26 18:36:00,95.1,95.1,95.09,95.1,110200000.0
2009-06-26 18:37:00,95.1,95.125,95.1,95.12,668800004.0
2009-06-26 18:38:00,95.12,95.155,95.12,95.155,577999999.0
2009-06-26 18:39:00,95.155,95.2,95.15,95.19,558699997.0
2009-06-26 18:40:00,95.19,95.2,95.175,95.19,934299997.0
2009-06-26 18:41:00,95.19,95.215,95.185,95.21,311200001.0
2009-06-26 18:42:00,95.21,95.22,95.2,95.21,320399995.0
2009-06-26 18:43:00,95.21,95.22,95.21,95.21,94400000.0
2009-06-26 18:44:00,95.21,95.24,95.21,95.22,597599999.0
2009-06-26 18:45:00,95.22,95.225,95.21,95.21,417000000.0
2009-06-26 18:46:00,95.21,95.22,95.21,95.22,140400000.0
2009-06-26 18:47:00,95.215,95.22,95.195,95.2,325200001.0
2009-06-26 18:48:00,95.2,95.22,95.19,95.21,528799996.0
2009-06-26 18:49:00,95.205,95.205,95.17,95.17,582600001.0
2009-06-26 18:50:00,95.18,95.19,95.175,95.18,468999998.0
2009-06-26 18:51:00,95.175,95.19,95.175,95.18,427999997.0
2009-06-26 18:52:00,95.19,95.19,95.17,95.18,356600003.0
2009-06-26 18:53:00,95.18,95.19,95.17,95.18,282800004.0
2009-06-26 18:54:00,95.18,95.18,95.165,95.17,366599999.0
2009-06-26 18:55:00,95.17,95.17,95.16,95.165,182000001.0
2009-06-26 18:56:00,95.165,95.165,95.11,95.12,532700003.0
2009-06-26 18:57:00,95.12,95.13,95.11,95.13,393999999.0
2009-06-26 18:58:00,95.125,95.125,95.12,95.12,547200001.0
2009-06-26 18:59:00,95.12,95.125,95.11,95.12,133800000.0
2009-06-26 19:00:00,95.12,95.13,95.12,95.13,65800000.0
2009-06-26 19:01:00,95.13,95.14,95.125,95.14,50600000.0
2009-06-26 19:02:00,95.14,95.175,95.14,95.17,45600000.0
2009-06-26 19:03:00,95.165,95.185,95.125,95.135,293900000.0
2009-06-26 19:04:00,95.135,95.15,95.135,95.14,384800001.0
2009-06-26 19:05:00,95.14,95.16,95.14,95.145,195200000.0
2009-06-26 19:06:00,95.15,95.17,95.145,95.165,174600000.0
2009-06-26 19:07:00,95.165,95.17,95.145,95.145,278200000.0
2009-06-26 19:08:00,95.15,95.16,95.145,95.155,256600007.0
2009-06-26 19:09:00,95.15,95.15,95.15,95.15,3400000.0
2009-06-26 19:10:00,95.15,95.15,95.135,95.14,182000000.0
2009-06-26 19:11:00,95.14,95.14,95.13,95.13,51800000.0
2009-06-26 19:12:00,95.13,95.14,95.13,95.13,213599999.0
2009-06-26 19:13:00,95.13,95.14,95.13,95.14,138599999.0
2009-06-26 19:14:00,95.14,95.14,95.12,95.13,121600000.0
2009-06-26 19:15:00,95.13,95.13,95.105,95.105,323799998.0
2009-06-26 19:16:00,95.105,95.11,95.09,95.1,345000008.0
2009-06-26 19:17:00,95.1,95.11,95.09,95.1,462200000.0
2009-06-26 19:18:00,95.1,95.12,95.1,95.12,637999999.0
2009-06-26 19:19:00,95.12,95.14,95.12,95.14,188199999.0
2009-06-26 19:20:00,95.14,95.14,95.12,95.12,229600000.0
2009-06-26 19:21:00,95.12,95.12,95.11,95.115,331999998.0
2009-06-26 19:22:00,95.115,95.145,95.115,95.14,339200000.0
2009-06-26 19:23:00,95.14,95.14,95.11,95.11,465199992.0
2009-06-26 19:24:00,95.11,95.135,95.11,95.135,265599998.0
2009-06-26 19:25:00,95.135,95.145,95.13,95.145,168399997.0
2009-06-26 19:26:00,95.145,95.165,95.14,95.165,216200000.0
2009-06-26 19:27:00,95.16,95.17,95.155,95.155,428199998.0
2009-06-26 19:28:00,95.155,95.16,95.15,95.16,53000000.0
2009-06-26 19:29:00,95.156,95.166,95.155,95.158,268399999.0
2009-06-26 19:30:00,95.16,95.17,95.16,95.16,268399999.0
2009-06-26 19:31:00,95.16,95.17,95.16,95.16,222799998.0
2009-06-26 19:32:00,95.16,95.165,95.145,95.155,482400005.0
2009-06-26 19:33:00,95.155,95.16,95.145,95.155,129800001.0
2009-06-26 19:34:00,95.16,95.165,95.155,95.155,109000000.0
2009-06-26 19:35:00,95.145,95.165,95.145,95.16,65800000.0
2009-06-26 19:36:00,95.16,95.17,95.16,95.17,121000000.0
2009-06-26 19:37:00,95.18,95.18,95.165,95.175,196000000.0
2009-06-26 19:38:00,95.18,95.18,95.175,95.175,66400000.0
2009-06-26 19:39:00,95.17,95.17,95.135,95.135,308200000.0
2009-06-26 19:40:00,95.135,95.15,95.135,95.145,313400000.0
2009-06-26 19:41:00,95.14,95.145,95.12,95.135,154600000.0
2009-06-26 19:42:00,95.135,95.135,95.115,95.125,256800000.0
2009-06-26 19:43:00,95.125,95.14,95.11,95.12,382600003.0
2009-06-26 19:44:00,95.12,95.14,95.12,95.14,399200001.0
2009-06-26 19:45:00,95.14,95.14,95.13,95.135,447000004.0
2009-06-26 19:46:00,95.135,95.15,95.12,95.13,862600001.0
2009-06-26 19:47:00,95.13,95.14,95.12,95.12,69400000.0
2009-06-26 19:48:00,95.12,95.14,95.11,95.13,567399999.0
2009-06-26 19:49:00,95.135,95.135,95.11,95.115,709999998.0
2009-06-26 19:50:00,95.115,95.13,95.11,95.12,297399994.0
2009-06-26 19:51:00,95.12,95.12,95.09,95.09,372999997.0
2009-06-26 19:52:00,95.09,95.11,95.09,95.11,908400001.0
2009-06-26 19:53:00,95.11,95.11,95.1,95.1,478999996.0
2009-06-26 19:54:00,95.1,95.1,95.09,95.09,483700003.0
2009-06-26 19:55:00,95.1,95.115,95.09,95.11,210400002.0
2009-06-26 19:56:00,95.11,95.115,95.105,95.11,331200000.0
2009-06-26 19:57:00,95.11,95.155,95.11,95.15,209000000.0
2009-06-26 19:58:00,95.15,95.16,95.15,95.15,516000001.0
2009-06-26 19:59:00,95.16,95.17,95.15,95.16,729400004.0
2009-06-26 20:00:00,95.16,95.16,95.15,95.15,215400003.0
2009-06-26 20:01:00,95.15,95.15,95.14,95.15,192199999.0
2009-06-26 20:02:00,95.15,95.16,95.15,95.16,75800001.0
2009-06-26 20:03:00,95.155,95.16,95.15,95.16,832600000.0
2009-06-26 20:04:00,95.155,95.16,95.155,95.155,486200000.0
2009-06-26 20:05:00,95.155,95.175,95.15,95.16,213600001.0
2009-06-26 20:06:00,95.155,95.16,95.155,95.16,43400000.0
2009-06-26 20:07:00,95.155,95.175,95.155,95.165,360199999.0
2009-06-26 20:08:00,95.16,95.17,95.16,95.165,172200000.0
2009-06-26 20:09:00,95.165,95.17,95.165,95.17,71600000.0
2009-06-26 20:10:00,95.165,95.17,95.16,95.165,101900000.0
2009-06-26 20:11:00,95.17,95.17,95.165,95.165,21800000.0
2009-06-26 20:12:00,95.17,95.18,95.165,95.17,170200001.0
2009-06-26 20:13:00,95.17,95.17,95.17,95.17,3400000.0
2009-06-26 20:14:00,95.17,95.17,95.165,95.165,16800000.0
2009-06-26 20:15:00,95.16,95.175,95.16,95.17,101000000.0
2009-06-26 20:16:00,95.165,95.17,95.165,95.17,46800000.0
2009-06-26 20:17:00,95.17,95.17,95.165,95.165,86000000.0
2009-06-26 20:18:00,95.165,95.17,95.16,95.16,129400000.0
2009-06-26 20:19:00,95.16,95.17,95.16,95.165,61000000.0
2009-06-26 20:20:00,95.17,95.17,95.165,95.165,227800000.0
2009-06-26 20:21:00,95.165,95.165,95.145,95.155,59200000.0
2009-06-26 20:22:00,95.155,95.155,95.145,95.15,68600000.0
2009-06-26 20:23:00,95.16,95.16,95.16,95.16,6600000.0
2009-06-26 20:24:00,95.155,95.16,95.15,95.15,90200000.0
2009-06-26 20:25:00,95.15,95.16,95.145,95.15,66600000.0
2009-06-26 20:26:00,95.15,95.15,95.12,95.12,121200000.0
2009-06-26 20:27:00,95.12,95.135,95.12,95.125,94400000.0
2009-06-26 20:28:00,95.12,95.125,95.105,95.11,184600000.0
2009-06-26 20:29:00,95.11,95.125,95.11,95.12,46200000.0
2009-06-26 20:30:00,95.12,95.12,95.105,95.11,155600003.0
2009-06-26 20:31:00,95.115,95.115,95.115,95.115,8000000.0
2009-06-26 20:32:00,95.115,95.135,95.115,95.125,101800001.0
2009-06-26 20:33:00,95.13,95.13,95.13,95.13,6800000.0
2009-06-26 20:34:00,95.12,95.135,95.12,95.135,88300000.0
2009-06-26 20:35:00,95.135,95.14,95.135,95.14,577600000.0
2009-06-26 20:36:00,95.135,95.15,95.135,95.145,404200001.0
2009-06-26 20:37:00,95.145,95.145,95.14,95.145,64800000.0
2009-06-26 20:38:00,95.145,95.145,95.14,95.145,69500000.0
2009-06-26 20:39:00,95.145,95.15,95.145,95.145,50200000.0
2009-06-26 20:40:00,95.145,95.145,95.125,95.125,225800000.0
2009-06-26 20:41:00,95.12,95.13,95.12,95.125,210400000.0
2009-06-26 20:42:00,95.125,95.13,95.125,95.125,231600000.0
2009-06-26 20:43:00,95.125,95.125,95.11,95.12,115600000.0
2009-06-26 20:44:00,95.12,95.125,95.105,95.12,398800001.0
2009-06-26 20:45:00,95.125,95.13,95.115,95.13,289600001.0
2009-06-26 20:46:00,95.135,95.14,95.135,95.14,175400001.0
2009-06-26 20:47:00,95.14,95.16,95.14,95.155,601200004.0
2009-06-26 20:48:00,95.155,95.17,95.155,95.165,202400000.0
2009-06-26 20:49:00,95.17,95.17,95.16,95.16,52400000.0
2009-06-26 20:50:00,95.16,95.16,95.14,95.145,78000000.0
2009-06-26 20:51:00,95.14,95.15,95.12,95.135,267000001.0
2009-06-26 20:52:00,95.135,95.14,95.13,95.13,106400000.0
2009-06-26 20:53:00,95.125,95.14,95.12,95.14,24000000.0
2009-06-26 20:54:00,95.133,95.133,95.133,95.133,43000000.0
2009-06-26 20:55:00,95.145,95.16,95.145,95.16,43000000.0
2009-06-26 20:56:00,95.16,95.18,95.155,95.17,168000000.0
2009-06-26 20:57:00,95.166,95.167,95.166,95.167,61800000.0
2009-06-26 20:58:00,95.17,95.195,95.17,95.19,61800000.0
2009-06-26 20:59:00,95.18,95.19,95.18,95.18,95400000.0
2009-06-26 21:00:00,95.175,95.175,95.16,95.165,190600000.0
2009-06-26 21:01:00,95.165,95.18,95.165,95.18,106200000.0
2009-06-26 21:02:00,95.173,95.174,95.173,95.174,47800000.0
2009-06-26 21:03:00,95.17,95.18,95.17,95.18,47800000.0
2009-06-26 21:04:00,95.175,95.195,95.175,95.185,132600000.0
2009-06-26 21:05:00,95.185,95.22,95.185,95.22,127000000.0
2009-06-26 21:06:00,95.215,95.215,95.215,95.215,7600000.0
2009-06-26 21:07:00,95.22,95.225,95.21,95.21,72400000.0
2009-06-26 21:08:00,95.225,95.225,95.22,95.225,68400000.0
2009-06-26 21:09:00,95.225,95.225,95.215,95.22,92200000.0
2009-06-26 21:10:00,95.22,95.225,95.215,95.215,89200000.0
2009-06-26 21:11:00,95.215,95.225,95.21,95.21,175200000.0
2009-06-26 21:12:00,95.21,95.225,95.21,95.215,219999999.0
2009-06-26 21:13:00,95.215,95.225,95.215,95.215,110000000.0
2009-06-26 21:14:00,95.215,95.215,95.215,95.215,5000000.0
2009-06-26 21:15:00,95.21,95.214,95.21,95.21,56400000.0
2009-06-26 21:16:00,95.215,95.215,95.185,95.185,56400000.0
2009-06-26 21:17:00,95.185,95.185,95.16,95.165,66200000.0
2009-06-26 21:18:00,95.165,95.165,95.14,95.14,150600000.0
2009-06-26 21:19:00,95.145,95.15,95.14,95.14,37200000.0
2009-06-26 21:20:00,95.14,95.14,95.135,95.135,46400000.0
2009-06-26 21:21:00,95.125,95.135,95.12,95.135,154200000.0
2009-06-26 21:22:00,95.135,95.135,95.135,95.135,5000000.0
2009-06-26 21:23:00,95.135,95.15,95.135,95.145,92200000.0
2009-06-26 21:24:00,95.145,95.15,95.14,95.14,118400000.0
2009-06-26 21:25:00,95.135,95.135,95.135,95.135,61200001.0
2009-06-26 21:26:00,95.135,95.16,95.135,95.155,22800000.0
2009-06-26 21:27:00,95.155,95.16,95.145,95.145,105000000.0
2009-06-26 21:28:00,95.15,95.16,95.145,95.145,251400000.0
2009-06-26 21:29:00,95.15,95.15,95.15,95.15,6800000.0
2009-06-26 21:30:00,95.155,95.16,95.14,95.15,57800000.0
2009-06-26 21:31:00,95.14,95.14,95.14,95.14,162400000.0
2009-06-26 21:32:00,95.14,95.15,95.14,95.15,131600004.0
2009-06-26 21:33:00,95.15,95.16,95.15,95.15,281000006.0
2009-06-26 21:34:00,95.16,95.16,95.15,95.15,125000002.0
2009-06-26 21:35:00,95.15,95.155,95.135,95.15,829999999.0
2009-06-26 21:36:00,95.15,95.15,95.14,95.15,300600002.0
2009-06-26 21:37:00,95.15,95.15,95.145,95.15,183400000.0
2009-06-26 21:38:00,95.15,95.155,95.145,95.15,88000000.0
2009-06-26 21:39:00,95.15,95.165,95.145,95.16,174600000.0
2009-06-26 21:40:00,95.16,95.16,95.155,95.16,80800000.0
2009-06-26 21:41:00,95.16,95.16,95.16,95.16,40600000.0
2009-06-26 21:42:00,95.16,95.19,95.16,95.185,215399998.0
2009-06-26 21:43:00,95.185,95.2,95.185,95.195,180000001.0
2009-06-26 21:44:00,95.205,95.22,95.195,95.21,231000000.0
2009-06-26 21:45:00,95.21,95.21,95.18,95.18,254600000.0
2009-06-26 21:46:00,95.185,95.2,95.185,95.2,165000001.0
2009-06-26 21:47:00,95.205,95.21,95.205,95.205,3000000.0
2009-06-26 21:48:00,95.21,95.21,95.2,95.2,52800000.0
2009-06-26 21:49:00,95.2,95.205,95.2,95.2,110600000.0
2009-06-26 21:50:00,95.205,95.205,95.2,95.2,9600000.0
2009-06-26 21:51:00,95.192,95.192,95.192,95.192,128400001.0
2009-06-26 21:52:00,95.19,95.2,95.19,95.19,128400001.0
2009-06-26 21:53:00,95.19,95.19,95.18,95.185,343400000.0
2009-06-26 21:54:00,95.185,95.185,95.18,95.18,30200000.0
2009-06-26 21:55:00,95.19,95.22,95.18,95.195,120000000.0
2009-06-26 21:56:00,95.195,95.23,95.185,95.23,339000000.0
2009-06-26 21:57:00,95.22,95.245,95.22,95.24,200200000.0
2009-06-26 21:58:00,95.23,95.23,95.195,95.2,181800000.0
2009-06-26 21:59:00,95.2,95.205,95.18,95.195,204000001.0
2009-06-26 22:00:00,95.19,95.19,95.19,95.19,53800000.0
2009-06-26 22:01:00,95.19,95.2,95.19,95.19,68800000.0
2009-06-26 22:02:00,95.19,95.19,95.17,95.17,84400000.0
2009-06-26 22:03:00,95.18,95.18,95.175,95.175,70400000.0
2009-06-26 22:04:00,95.175,95.18,95.155,95.165,128400000.0
2009-06-26 22:05:00,95.16,95.16,95.16,95.16,27200000.0
2009-06-26 22:06:00,95.16,95.165,95.16,95.165,55600000.0
2009-06-26 22:07:00,95.175,95.19,95.17,95.185,43000000.0
2009-06-26 22:08:00,95.185,95.19,95.185,95.19,49200000.0
2009-06-26 22:09:00,95.2,95.21,95.17,95.195,174700000.0
2009-06-26 22:10:00,95.195,95.2,95.175,95.175,59800000.0
2009-06-26 22:11:00,95.175,95.18,95.17,95.17,58400000.0
2009-06-26 22:12:00,95.17,95.17,95.17,95.17,49000000.0
2009-06-26 22:13:00,95.17,95.19,95.17,95.18,52200000.0
2009-06-26 22:14:00,95.18,95.19,95.15,95.17,88400000.0
2009-06-26 22:15:00,95.155,95.16,95.145,95.16,54800000.0
2009-06-26 22:16:00,95.155,95.16,95.15,95.16,29200000.0
2009-06-26 22:17:00,95.165,95.165,95.165,95.165,19200000.0
2009-06-26 22:18:00,95.17,95.17,95.16,95.16,64000000.0
2009-06-26 22:20:00,95.16,95.16,95.155,95.16,94400000.0
2009-06-26 22:21:00,95.16,95.16,95.16,95.16,19600000.0
2009-06-26 22:22:00,95.16,95.16,95.135,95.155,29000000.0
2009-06-26 22:23:00,95.155,95.18,95.155,95.18,160999997.0
2009-06-26 22:24:00,95.175,95.2,95.17,95.185,149799999.0
2009-06-26 22:25:00,95.175,95.2,95.17,95.19,65400000.0
2009-06-26 22:26:00,95.22,95.225,95.215,95.215,30800000.0
2009-06-26 22:27:00,95.235,95.24,95.21,95.22,114799999.0
2009-06-26 22:28:00,95.225,95.225,95.21,95.225,64000000.0
2009-06-26 22:29:00,95.22,95.225,95.215,95.215,25600000.0
2009-06-26 22:30:00,95.215,95.215,95.215,95.215,25600000.0
2009-06-26 22:31:00,95.215,95.215,95.18,95.19,94800000.0
2009-06-26 22:32:00,95.19,95.19,95.16,95.165,38000000.0
2009-06-26 22:33:00,95.17,95.18,95.16,95.16,51600000.0
2009-06-26 22:34:00,95.175,95.18,95.145,95.145,82300000.0
2009-06-26 22:35:00,95.145,95.18,95.145,95.175,154400000.0
2009-06-26 22:36:00,95.165,95.17,95.16,95.17,42800000.0
2009-06-26 22:37:00,95.17,95.2,95.17,95.185,52599999.0
2009-06-26 22:38:00,95.18,95.225,95.18,95.225,63000000.0
2009-06-26 22:39:00,95.225,95.225,95.22,95.22,42200000.0
2009-06-26 22:40:00,95.22,95.22,95.21,95.21,13000000.0
2009-06-26 22:41:00,95.215,95.22,95.21,95.22,16200000.0
2009-06-26 22:42:00,95.225,95.235,95.22,95.235,69999999.0
2009-06-26 22:43:00,95.24,95.24,95.23,95.23,19800000.0
2009-06-26 22:44:00,95.23,95.235,95.22,95.235,23400000.0
2009-06-26 22:45:00,95.235,95.235,95.225,95.23,35200000.0
2009-06-26 22:46:00,95.23,95.25,95.23,95.23,140199999.0
2009-06-26 22:47:00,95.24,95.26,95.235,95.26,51400000.0
2009-06-26 22:48:00,95.26,95.265,95.26,95.265,53400000.0
2009-06-26 22:49:00,95.26,95.26,95.245,95.245,12800000.0
2009-06-26 22:50:00,95.25,95.25,95.25,95.25,16000000.0
2009-06-26 22:51:00,95.25,95.25,95.245,95.25,38700000.0
2009-06-26 22:52:00,95.25,95.255,95.24,95.255,34700000.0
2009-06-26 22:53:00,95.24,95.25,95.23,95.245,61799999.0
2009-06-26 22:54:00,95.245,95.245,95.22,95.225,58600000.0
2009-06-26 22:55:00,95.22,95.235,95.22,95.22,13600000.0
2009-06-26 22:56:00,95.225,95.225,95.22,95.22,13600000.0
2009-06-26 22:57:00,95.23,95.23,95.22,95.22,45600000.0
2009-06-26 22:58:00,95.217,95.22,95.213,95.213,196000000.0
2009-06-26 22:59:00,95.21,95.23,95.175,95.175,196000000.0
2009-06-28 23:00:00,95.11,95.11,95.11,95.11,1600000.0
2009-06-28 23:01:00,95.045,95.045,95.045,95.045,1600000.0
2009-06-28 23:02:00,95.06,95.185,95.06,95.185,13000000.0
2009-06-28 23:03:00,95.195,95.195,95.145,95.185,26400000.0
2009-06-28 23:04:00,95.2,95.2,95.145,95.145,4200000.0
2009-06-28 23:05:00,95.16,95.165,95.155,95.155,5200000.0
2009-06-28 23:07:00,95.17,95.19,95.15,95.175,15600000.0
2009-06-28 23:09:00,95.135,95.15,95.12,95.15,13000000.0
2009-06-28 23:10:00,95.15,95.15,95.15,95.15,1000000.0
2009-06-28 23:11:00,95.175,95.175,95.175,95.175,1600000.0
2009-06-28 23:12:00,95.135,95.195,95.11,95.195,11400000.0
2009-06-28 23:13:00,95.185,95.185,95.17,95.17,5600000.0
2009-06-28 23:14:00,95.165,95.17,95.165,95.17,2600000.0
2009-06-28 23:15:00,95.19,95.19,95.19,95.19,6400000.0
2009-06-28 23:16:00,95.155,95.155,95.155,95.155,3200000.0
2009-06-28 23:17:00,95.165,95.18,95.165,95.18,8200000.0
2009-06-28 23:18:00,95.185,95.185,95.1,95.135,17800000.0
2009-06-28 23:19:00,95.165,95.2,95.165,95.2,70000000.0
2009-06-28 23:20:00,95.2,95.265,95.185,95.185,18800000.0
2009-06-28 23:21:00,95.265,95.265,95.225,95.245,13800000.0
2009-06-28 23:22:00,95.245,95.27,95.19,95.265,33000000.0
2009-06-28 23:23:00,95.245,95.26,95.245,95.26,25400000.0
2009-06-28 23:24:00,95.255,95.255,95.255,95.255,1200000.0
2009-06-28 23:25:00,95.26,95.26,95.26,95.26,1600000.0
2009-06-28 23:26:00,95.26,95.26,95.26,95.26,5600000.0
2009-06-28 23:27:00,95.26,95.27,95.255,95.26,21600000.0
2009-06-28 23:28:00,95.275,95.275,95.275,95.275,3200000.0
2009-06-28 23:29:00,95.285,95.305,95.285,95.305,10600000.0
2009-06-28 23:31:00,95.32,95.32,95.175,95.23,46000000.0
2009-06-28 23:32:00,95.245,95.245,95.22,95.235,37600000.0
2009-06-28 23:33:00,95.245,95.245,95.245,95.245,3200000.0
2009-06-28 23:34:00,95.25,95.25,95.25,95.25,3200000.0
2009-06-28 23:35:00,95.245,95.245,95.245,95.245,3200000.0
2009-06-28 23:37:00,95.25,95.25,95.25,95.25,3200000.0
2009-06-28 23:38:00,95.24,95.25,95.175,95.175,36800000.0
2009-06-28 23:39:00,95.2,95.245,95.195,95.24,110400000.0
2009-06-28 23:40:00,95.225,95.225,95.22,95.22,11400000.0
2009-06-28 23:41:00,95.225,95.225,95.225,95.225,7400000.0
2009-06-28 23:42:00,95.235,95.245,95.235,95.245,6400000.0
2009-06-28 23:43:00,95.245,95.245,95.245,95.245,3200000.0
2009-06-28 23:47:00,95.22,95.22,95.22,95.22,3200000.0
2009-06-28 23:49:00,95.24,95.25,95.23,95.245,12400000.0
2009-06-28 23:50:00,95.245,95.245,95.2,95.2,19400000.0
2009-06-28 23:51:00,95.205,95.22,95.205,95.22,6400000.0
2009-06-28 23:52:00,95.215,95.215,95.215,95.215,1000000.0
2009-06-28 23:55:00,95.215,95.25,95.215,95.25,15200000.0
2009-06-28 23:56:00,95.265,95.265,95.265,95.265,3200000.0
2009-06-28 23:57:00,95.265,95.265,95.265,95.265,3200000.0
2009-06-28 23:58:00,95.265,95.265,95.265,95.265,3200000.0
2009-06-28 23:59:00,95.27,95.27,95.265,95.265,6400000.0
2009-06-29 00:00:00,95.27,95.27,95.205,95.225,70000000.0
2009-06-29 00:01:00,95.235,95.25,95.235,95.245,76400000.0
2009-06-29 00:02:00,95.245,95.255,95.235,95.24,133400000.0
2009-06-29 00:03:00,95.24,95.24,95.235,95.235,9800000.0
2009-06-29 00:04:00,95.25,95.25,95.245,95.245,22400000.0
2009-06-29 00:05:00,95.245,95.245,95.24,95.24,16200000.0
2009-06-29 00:06:00,95.245,95.245,95.245,95.245,3200000.0
2009-06-29 00:07:00,95.245,95.25,95.24,95.25,35400000.0
2009-06-29 00:08:00,95.25,95.25,95.245,95.245,74400000.0
2009-06-29 00:09:00,95.245,95.245,95.245,95.245,38200000.0
2009-06-29 00:10:00,95.245,95.25,95.215,95.25,122400000.0
2009-06-29 00:11:00,95.25,95.25,95.23,95.24,71200000.0
2009-06-29 00:12:00,95.25,95.25,95.215,95.225,49800000.0
2009-06-29 00:13:00,95.225,95.25,95.225,95.245,71400000.0
2009-06-29 00:14:00,95.245,95.245,95.245,95.245,12800000.0
2009-06-29 00:15:00,95.245,95.265,95.245,95.245,55700000.0
2009-06-29 00:16:00,95.25,95.26,95.25,95.26,54800000.0
2009-06-29 00:17:00,95.26,95.26,95.26,95.26,9800000.0
2009-06-29 00:18:00,95.26,95.26,95.255,95.255,70000000.0
2009-06-29 00:19:00,95.245,95.245,95.245,95.245,52600000.0
2009-06-29 00:20:00,95.26,95.26,95.25,95.25,77000000.0
2009-06-29 00:21:00,95.25,95.275,95.24,95.275,160200000.0
2009-06-29 00:22:00,95.275,95.285,95.26,95.28,89200000.0
2009-06-29 00:23:00,95.28,95.28,95.265,95.265,135800000.0
2009-06-29 00:24:00,95.265,95.27,95.265,95.27,111200000.0
2009-06-29 00:25:00,95.27,95.275,95.265,95.27,73000000.0
2009-06-29 00:26:00,95.27,95.3,95.27,95.3,93400000.0
2009-06-29 00:27:00,95.295,95.32,95.28,95.29,188100000.0
2009-06-29 00:28:00,95.29,95.295,95.285,95.285,74400000.0
2009-06-29 00:29:00,95.28,95.295,95.28,95.295,24800000.0
2009-06-29 00:30:00,95.29,95.29,95.28,95.28,66400000.0
2009-06-29 00:31:00,95.28,95.295,95.28,95.295,64400000.0
2009-06-29 00:32:00,95.295,95.295,95.295,95.295,18800000.0
2009-06-29 00:33:00,95.295,95.295,95.295,95.295,9000000.0
2009-06-29 00:34:00,95.29,95.3,95.29,95.3,57500000.0
2009-06-29 00:35:00,95.3,95.31,95.295,95.31,21400000.0
2009-06-29 00:36:00,95.315,95.32,95.315,95.32,13000000.0
2009-06-29 00:37:00,95.32,95.325,95.32,95.325,50600000.0
2009-06-29 00:38:00,95.325,95.325,95.32,95.32,26000000.0
2009-06-29 00:39:00,95.315,95.33,95.315,95.33,41000000.0
2009-06-29 00:40:00,95.33,95.33,95.32,95.33,39000000.0
2009-06-29 00:41:00,95.33,95.33,95.32,95.33,55400000.0
2009-06-29 00:42:00,95.325,95.33,95.32,95.325,22400000.0
2009-06-29 00:43:00,95.32,95.32,95.3,95.305,133800000.0
2009-06-29 00:44:00,95.3,95.3,95.265,95.29,137800000.0
2009-06-29 00:45:00,95.275,95.3,95.275,95.3,33400000.0
2009-06-29 00:46:00,95.3,95.305,95.28,95.28,82200000.0
2009-06-29 00:47:00,95.28,95.3,95.275,95.3,40800000.0
2009-06-29 00:48:00,95.3,95.305,95.3,95.3,24000000.0
2009-06-29 00:49:00,95.3,95.3,95.3,95.3,4600000.0
2009-06-29 00:50:00,95.3,95.305,95.3,95.305,23600000.0
2009-06-29 00:51:00,95.305,95.325,95.305,95.315,145600000.0
2009-06-29 00:52:00,95.32,95.325,95.315,95.32,78200000.0
2009-06-29 00:53:00,95.33,95.33,95.33,95.33,11600000.0
2009-06-29 00:54:00,95.335,95.35,95.335,95.34,173400000.0
2009-06-29 00:55:00,95.34,95.35,95.34,95.35,57700000.0
2009-06-29 00:56:00,95.35,95.36,95.35,95.35,62800000.0
2009-06-29 00:57:00,95.35,95.35,95.35,95.35,12800000.0
2009-06-29 00:58:00,95.35,95.35,95.34,95.35,61800001.0
2009-06-29 00:59:00,95.35,95.35,95.345,95.35,14400000.0
2009-06-29 01:00:00,95.35,95.36,95.35,95.36,20200000.0
2009-06-29 01:01:00,95.345,95.35,95.34,95.345,39800000.0
2009-06-29 01:02:00,95.338,95.34,95.338,95.34,22200000.0
2009-06-29 01:03:00,95.35,95.36,95.345,95.355,22200000.0
2009-06-29 01:04:00,95.355,95.355,95.355,95.355,14400000.0
2009-06-29 01:05:00,95.355,95.355,95.35,95.35,15000000.0
2009-06-29 01:06:00,95.355,95.36,95.355,95.36,9600000.0
2009-06-29 01:07:00,95.355,95.36,95.355,95.355,3000000.0
2009-06-29 01:08:00,95.355,95.36,95.355,95.355,33800000.0
2009-06-29 01:09:00,95.355,95.38,95.355,95.38,93400000.0
2009-06-29 01:10:00,95.375,95.38,95.365,95.375,100800000.0
2009-06-29 01:11:00,95.37,95.375,95.325,95.33,172400000.0
2009-06-29 01:12:00,95.335,95.345,95.33,95.345,54400000.0
2009-06-29 01:13:00,95.34,95.345,95.325,95.325,187600000.0
2009-06-29 01:14:00,95.335,95.345,95.325,95.34,73000000.0
2009-06-29 01:15:00,95.335,95.335,95.335,95.335,49400000.0
2009-06-29 01:16:00,95.335,95.335,95.325,95.33,142200000.0
2009-06-29 01:17:00,95.33,95.33,95.305,95.32,91000000.0
2009-06-29 01:18:00,95.32,95.32,95.315,95.315,21800000.0
2009-06-29 01:19:00,95.31,95.325,95.305,95.305,69200000.0
2009-06-29 01:20:00,95.305,95.305,95.275,95.285,223200000.0
2009-06-29 01:21:00,95.29,95.315,95.29,95.305,51400000.0
2009-06-29 01:22:00,95.305,95.335,95.305,95.325,94200000.0
2009-06-29 01:23:00,95.315,95.325,95.315,95.315,51200000.0
2009-06-29 01:24:00,95.315,95.335,95.295,95.305,61600000.0
2009-06-29 01:25:00,95.305,95.325,95.305,95.325,13200000.0
2009-06-29 01:26:00,95.325,95.33,95.305,95.33,90400001.0
2009-06-29 01:27:00,95.33,95.335,95.325,95.325,53600000.0
2009-06-29 01:28:00,95.325,95.325,95.325,95.325,37200000.0
2009-06-29 01:29:00,95.345,95.345,95.31,95.31,110600000.0
2009-06-29 01:30:00,95.305,95.325,95.305,95.325,176400000.0
2009-06-29 01:31:00,95.315,95.315,95.315,95.315,66600000.0
2009-06-29 01:32:00,95.315,95.315,95.305,95.305,59000000.0
2009-06-29 01:33:00,95.3,95.3,95.3,95.3,12800000.0
2009-06-29 01:34:00,95.3,95.3,95.275,95.275,25800000.0
2009-06-29 01:35:00,95.28,95.28,95.255,95.255,84800000.0
2009-06-29 01:36:00,95.255,95.255,95.245,95.245,33600000.0
2009-06-29 01:37:00,95.245,95.245,95.23,95.235,47000000.0
2009-06-29 01:38:00,95.23,95.24,95.205,95.215,237800000.0
2009-06-29 01:39:00,95.215,95.22,95.195,95.215,589600000.0
2009-06-29 01:40:00,95.215,95.27,95.215,95.245,170400000.0
2009-06-29 01:41:00,95.245,95.26,95.245,95.255,423400000.0
2009-06-29 01:42:00,95.26,95.28,95.26,95.27,302200001.0
2009-06-29 01:43:00,95.27,95.27,95.265,95.27,38400000.0
2009-06-29 01:44:00,95.265,95.27,95.255,95.255,307399998.0
2009-06-29 01:45:00,95.255,95.255,95.225,95.225,212800000.0
2009-06-29 01:46:00,95.24,95.24,95.215,95.215,93800000.0
2009-06-29 01:47:00,95.215,95.24,95.21,95.21,78600000.0
2009-06-29 01:48:00,95.21,95.21,95.205,95.21,48800000.0
2009-06-29 01:49:00,95.21,95.22,95.175,95.185,316000000.0
2009-06-29 01:50:00,95.175,95.22,95.175,95.195,107400000.0
2009-06-29 01:51:00,95.195,95.195,95.185,95.195,70400000.0
2009-06-29 01:52:00,95.195,95.215,95.195,95.215,76400000.0
2009-06-29 01:53:00,95.215,95.225,95.215,95.215,36200000.0
2009-06-29 01:54:00,95.215,95.22,95.2,95.215,143600000.0
2009-06-29 01:55:00,95.215,95.215,95.185,95.195,57600000.0
2009-06-29 01:56:00,95.195,95.215,95.19,95.215,78400000.0
2009-06-29 01:57:00,95.215,95.215,95.215,95.215,48600000.0
2009-06-29 01:58:00,95.215,95.22,95.165,95.165,254000000.0
2009-06-29 01:59:00,95.165,95.19,95.15,95.16,417500000.0
2009-06-29 02:00:00,95.17,95.2,95.17,95.18,229200000.0
2009-06-29 02:01:00,95.18,95.19,95.175,95.18,74400000.0
2009-06-29 02:02:00,95.18,95.22,95.18,95.22,90600000.0
2009-06-29 02:03:00,95.22,95.225,95.21,95.215,93000000.0
2009-06-29 02:04:00,95.22,95.25,95.215,95.23,222300000.0
2009-06-29 02:05:00,95.23,95.255,95.22,95.23,125000000.0
2009-06-29 02:06:00,95.23,95.24,95.215,95.22,396400000.0
2009-06-29 02:07:00,95.22,95.23,95.215,95.22,99500000.0
2009-06-29 02:08:00,95.22,95.22,95.2,95.21,111600000.0
2009-06-29 02:09:00,95.21,95.22,95.2,95.205,60800000.0
2009-06-29 02:10:00,95.205,95.205,95.175,95.185,109200000.0
2009-06-29 02:11:00,95.185,95.19,95.18,95.19,78600000.0
2009-06-29 02:12:00,95.2,95.22,95.195,95.215,211600000.0
2009-06-29 02:13:00,95.21,95.225,95.21,95.21,99800000.0
2009-06-29 02:14:00,95.22,95.23,95.215,95.22,124400000.0
2009-06-29 02:15:00,95.22,95.23,95.215,95.22,41200000.0
2009-06-29 02:16:00,95.225,95.255,95.225,95.255,76800000.0
2009-06-29 02:17:00,95.255,95.26,95.235,95.24,117400000.0
2009-06-29 02:18:00,95.24,95.24,95.22,95.22,93300000.0
2009-06-29 02:19:00,95.23,95.23,95.22,95.225,35200000.0
2009-06-29 02:20:00,95.225,95.23,95.225,95.23,20400000.0
2009-06-29 02:21:00,95.24,95.25,95.23,95.23,129800000.0
2009-06-29 02:22:00,95.235,95.24,95.235,95.24,27400000.0
2009-06-29 02:23:00,95.235,95.25,95.235,95.24,130600000.0
2009-06-29 02:24:00,95.24,95.25,95.225,95.225,164200000.0
2009-06-29 02:25:00,95.225,95.255,95.22,95.24,72600000.0
2009-06-29 02:26:00,95.235,95.24,95.22,95.24,112000000.0
2009-06-29 02:27:00,95.235,95.27,95.23,95.27,344600000.0
2009-06-29 02:28:00,95.265,95.275,95.245,95.25,217200000.0
2009-06-29 02:29:00,95.25,95.26,95.235,95.235,128000000.0
2009-06-29 02:30:00,95.235,95.255,95.235,95.25,176400000.0
2009-06-29 02:31:00,95.25,95.29,95.25,95.28,360000000.0
2009-06-29 02:32:00,95.28,95.29,95.265,95.29,270800000.0
2009-06-29 02:33:00,95.3,95.305,95.275,95.275,228400000.0
2009-06-29 02:34:00,95.275,95.28,95.255,95.28,174800000.0
2009-06-29 02:35:00,95.265,95.28,95.26,95.27,304600000.0
2009-06-29 02:36:00,95.265,95.265,95.255,95.265,228800000.0
2009-06-29 02:37:00,95.265,95.27,95.265,95.27,27400000.0
2009-06-29 02:38:00,95.265,95.275,95.265,95.27,39800000.0
2009-06-29 02:39:00,95.24,95.26,95.24,95.255,140400000.0
2009-06-29 02:40:00,95.255,95.27,95.25,95.26,136600000.0
2009-06-29 02:41:00,95.26,95.275,95.255,95.26,223400000.0
2009-06-29 02:42:00,95.265,95.295,95.26,95.295,465800004.0
2009-06-29 02:43:00,95.295,95.31,95.29,95.295,248800000.0
2009-06-29 02:44:00,95.295,95.34,95.295,95.305,245800000.0
2009-06-29 02:45:00,95.31,95.315,95.31,95.315,62000000.0
2009-06-29 02:46:00,95.31,95.32,95.3,95.31,204000001.0
2009-06-29 02:47:00,95.31,95.32,95.31,95.32,62000002.0
2009-06-29 02:48:00,95.32,95.32,95.285,95.3,106200000.0
2009-06-29 02:49:00,95.3,95.325,95.29,95.32,95000000.0
2009-06-29 02:50:00,95.33,95.33,95.29,95.29,310200000.0
2009-06-29 02:51:00,95.295,95.3,95.28,95.28,86200000.0
2009-06-29 02:52:00,95.28,95.295,95.27,95.28,167800000.0
2009-06-29 02:53:00,95.28,95.285,95.26,95.26,203400000.0
2009-06-29 02:54:00,95.265,95.3,95.26,95.29,317800000.0
2009-06-29 02:55:00,95.29,95.31,95.29,95.305,423200000.0
2009-06-29 02:56:00,95.305,95.305,95.3,95.3,141600000.0
2009-06-29 02:57:00,95.3,95.3,95.28,95.29,388000000.0
2009-06-29 02:58:00,95.29,95.305,95.29,95.3,112600000.0
2009-06-29 02:59:00,95.3,95.32,95.3,95.31,313000000.0
2009-06-29 03:00:00,95.31,95.315,95.3,95.305,129000000.0
2009-06-29 03:01:00,95.305,95.325,95.3,95.315,148600001.0
2009-06-29 03:02:00,95.315,95.335,95.31,95.335,316200001.0
2009-06-29 03:03:00,95.33,95.335,95.31,95.32,95800000.0
2009-06-29 03:04:00,95.31,95.32,95.29,95.31,240400000.0
2009-06-29 03:05:00,95.305,95.31,95.29,95.29,131200000.0
2009-06-29 03:06:00,95.28,95.31,95.28,95.31,108200000.0
2009-06-29 03:07:00,95.315,95.315,95.3,95.31,156200000.0
2009-06-29 03:08:00,95.31,95.32,95.3,95.315,172000000.0
2009-06-29 03:09:00,95.31,95.345,95.31,95.335,279800000.0
2009-06-29 03:10:00,95.335,95.36,95.32,95.35,157200000.0
2009-06-29 03:11:00,95.345,95.345,95.335,95.34,164000000.0
2009-06-29 03:12:00,95.34,95.34,95.33,95.33,70400000.0
2009-06-29 03:13:00,95.33,95.34,95.33,95.33,48400000.0
2009-06-29 03:14:00,95.33,95.33,95.33,95.33,46400000.0
2009-06-29 03:15:00,95.325,95.325,95.31,95.31,61200000.0
2009-06-29 03:16:00,95.315,95.32,95.31,95.32,49800000.0
2009-06-29 03:17:00,95.32,95.33,95.32,95.33,77000000.0
2009-06-29 03:18:00,95.33,95.35,95.325,95.35,278200001.0
2009-06-29 03:19:00,95.345,95.35,95.34,95.35,183800000.0
2009-06-29 03:20:00,95.35,95.36,95.34,95.34,283200000.0
2009-06-29 03:21:00,95.34,95.37,95.34,95.37,126000000.0
2009-06-29 03:22:00,95.365,95.37,95.36,95.36,107600000.0
2009-06-29 03:23:00,95.365,95.415,95.365,95.41,409400000.0
2009-06-29 03:24:00,95.41,95.43,95.4,95.41,238800000.0
2009-06-29 03:25:00,95.41,95.42,95.39,95.41,122200000.0
2009-06-29 03:26:00,95.405,95.41,95.39,95.41,272800000.0
2009-06-29 03:27:00,95.405,95.42,95.405,95.41,176200000.0
2009-06-29 03:28:00,95.405,95.41,95.38,95.38,386599999.0
2009-06-29 03:29:00,95.375,95.39,95.35,95.36,363199999.0
2009-06-29 03:30:00,95.37,95.375,95.33,95.35,196100000.0
2009-06-29 03:31:00,95.36,95.37,95.355,95.355,92800000.0
2009-06-29 03:32:00,95.365,95.37,95.355,95.365,159000000.0
2009-06-29 03:33:00,95.365,95.385,95.365,95.38,139400000.0
2009-06-29 03:34:00,95.375,95.38,95.37,95.38,91600000.0
2009-06-29 03:35:00,95.375,95.38,95.375,95.38,63200000.0
2009-06-29 03:36:00,95.38,95.38,95.38,95.38,8600000.0
2009-06-29 03:37:00,95.385,95.39,95.385,95.385,131200000.0
2009-06-29 03:38:00,95.385,95.405,95.385,95.4,124600000.0
2009-06-29 03:39:00,95.4,95.4,95.39,95.39,114000000.0
2009-06-29 03:40:00,95.387,95.388,95.387,95.388,162400000.0
2009-06-29 03:41:00,95.395,95.4,95.39,95.395,162400000.0
2009-06-29 03:42:00,95.395,95.42,95.395,95.41,256600000.0
2009-06-29 03:43:00,95.41,95.42,95.395,95.395,122600000.0
2009-06-29 03:44:00,95.395,95.405,95.395,95.395,58200000.0
2009-06-29 03:45:00,95.395,95.395,95.39,95.39,42000000.0
2009-06-29 03:46:00,95.395,95.4,95.38,95.39,176399998.0
2009-06-29 03:47:00,95.39,95.4,95.385,95.395,149900002.0
2009-06-29 03:48:00,95.395,95.395,95.39,95.39,98400000.0
2009-06-29 03:49:00,95.39,95.395,95.38,95.38,635000003.0
2009-06-29 03:50:00,95.38,95.38,95.365,95.37,299600001.0
2009-06-29 03:51:00,95.359,95.359,95.358,95.359,486699999.0
2009-06-29 03:52:00,95.357,95.359,95.356,95.358,486699999.0
2009-06-29 03:53:00,95.35,95.355,95.33,95.335,486699999.0
2009-06-29 03:54:00,95.335,95.345,95.33,95.34,165999999.0
2009-06-29 03:55:00,95.34,95.35,95.335,95.35,221200001.0
2009-06-29 03:56:00,95.345,95.36,95.345,95.355,209399999.0
2009-06-29 03:57:00,95.355,95.355,95.34,95.35,527799998.0
2009-06-29 03:58:00,95.35,95.355,95.34,95.35,637400010.0
2009-06-29 03:59:00,95.35,95.355,95.34,95.34,431799998.0
2009-06-29 04:00:00,95.345,95.36,95.34,95.35,438200000.0
2009-06-29 04:01:00,95.355,95.355,95.35,95.35,272400001.0
2009-06-29 04:02:00,95.35,95.37,95.345,95.36,392999997.0
2009-06-29 04:03:00,95.365,95.38,95.36,95.38,503899998.0
2009-06-29 04:04:00,95.385,95.41,95.38,95.4,651200002.0
2009-06-29 04:05:00,95.4,95.4,95.38,95.38,232200000.0
2009-06-29 04:06:00,95.385,95.4,95.38,95.39,451900000.0
2009-06-29 04:07:00,95.39,95.395,95.385,95.39,291600005.0
2009-06-29 04:08:00,95.385,95.4,95.38,95.38,395200001.0
2009-06-29 04:09:00,95.38,95.415,95.38,95.415,739599990.0
2009-06-29 04:10:00,95.415,95.42,95.395,95.4,585000002.0
2009-06-29 04:11:00,95.4,95.405,95.39,95.4,202399997.0
2009-06-29 04:12:00,95.4,95.4,95.37,95.39,355200000.0
2009-06-29 04:13:00,95.39,95.4,95.38,95.395,319000003.0
2009-06-29 04:14:00,95.395,95.395,95.39,95.39,348000003.0
2009-06-29 04:15:00,95.39,95.39,95.39,95.39,131800001.0
2009-06-29 04:16:00,95.385,95.4,95.38,95.38,387400001.0
2009-06-29 04:17:00,95.38,95.38,95.37,95.37,119400001.0
2009-06-29 04:18:00,95.38,95.39,95.37,95.39,278000000.0
2009-06-29 04:19:00,95.39,95.4,95.375,95.395,183400000.0
2009-06-29 04:20:00,95.395,95.41,95.39,95.41,125600000.0
2009-06-29 04:21:00,95.405,95.41,95.385,95.41,184800000.0
2009-06-29 04:22:00,95.405,95.41,95.4,95.41,88000000.0
2009-06-29 04:23:00,95.405,95.405,95.39,95.39,209800001.0
2009-06-29 04:24:00,95.39,95.395,95.385,95.385,13800000.0
2009-06-29 04:25:00,95.38,95.385,95.365,95.365,143600000.0
2009-06-29 04:26:00,95.365,95.37,95.36,95.36,109600000.0
2009-06-29 04:27:00,95.36,95.36,95.34,95.34,193500001.0
2009-06-29 04:28:00,95.345,95.37,95.34,95.36,133800000.0
2009-06-29 04:29:00,95.365,95.37,95.36,95.37,162400000.0
2009-06-29 04:30:00,95.37,95.375,95.365,95.37,37400000.0
2009-06-29 04:31:00,95.37,95.375,95.36,95.375,185200000.0
2009-06-29 04:32:00,95.375,95.375,95.35,95.35,108400000.0
2009-06-29 04:33:00,95.35,95.355,95.35,95.355,115200000.0
2009-06-29 04:34:00,95.36,95.365,95.355,95.365,89199999.0
2009-06-29 04:35:00,95.365,95.37,95.36,95.365,63600000.0
2009-06-29 04:36:00,95.365,95.385,95.36,95.385,185400000.0
2009-06-29 04:37:00,95.385,95.41,95.38,95.405,102400000.0
2009-06-29 04:38:00,95.405,95.405,95.39,95.4,118200000.0
2009-06-29 04:39:00,95.405,95.42,95.4,95.41,303800002.0
2009-06-29 04:40:00,95.41,95.48,95.41,95.46,496599997.0
2009-06-29 04:41:00,95.465,95.48,95.45,95.47,850000006.0
2009-06-29 04:42:00,95.47,95.51,95.47,95.49,578400000.0
2009-06-29 04:43:00,95.485,95.55,95.48,95.53,527500001.0
2009-06-29 04:44:00,95.525,95.53,95.51,95.52,264000000.0
2009-06-29 04:45:00,95.515,95.52,95.5,95.52,414699998.0
2009-06-29 04:46:00,95.515,95.53,95.51,95.51,219300002.0
2009-06-29 04:47:00,95.51,95.52,95.51,95.51,354000000.0
2009-06-29 04:48:00,95.51,95.51,95.51,95.51,76400001.0
2009-06-29 04:49:00,95.51,95.52,95.51,95.51,103600002.0
2009-06-29 04:50:00,95.52,95.52,95.51,95.51,177200003.0
2009-06-29 04:51:00,95.52,95.56,95.52,95.56,243199998.0
2009-06-29 04:52:00,95.555,95.56,95.54,95.54,309500002.0
2009-06-29 04:53:00,95.54,95.55,95.54,95.545,114400000.0
2009-06-29 04:54:00,95.55,95.55,95.515,95.515,171600000.0
2009-06-29 04:55:00,95.515,95.545,95.515,95.54,369399997.0
2009-06-29 04:56:00,95.54,95.56,95.54,95.56,163600000.0
2009-06-29 04:57:00,95.56,95.58,95.555,95.575,400600000.0
2009-06-29 04:58:00,95.575,95.575,95.565,95.57,251000001.0
2009-06-29 04:59:00,95.565,95.58,95.565,95.575,121599999.0
2009-06-29 05:00:00,95.575,95.58,95.57,95.58,134600000.0
2009-06-29 05:01:00,95.58,95.59,95.58,95.58,342200003.0
2009-06-29 05:02:00,95.575,95.585,95.575,95.575,115400003.0
2009-06-29 05:03:00,95.57,95.575,95.56,95.565,338800008.0
2009-06-29 05:04:00,95.565,95.565,95.56,95.56,52400001.0
2009-06-29 05:05:00,95.56,95.56,95.56,95.56,14400000.0
2009-06-29 05:07:00,95.56,95.56,95.55,95.55,91600001.0
2009-06-29 05:08:00,95.56,95.56,95.55,95.56,186800000.0
2009-06-29 05:09:00,95.555,95.56,95.55,95.55,504799999.0
2009-06-29 05:10:00,95.55,95.55,95.53,95.53,357799999.0
2009-06-29 05:11:00,95.525,95.55,95.52,95.55,577399988.0
2009-06-29 05:12:00,95.55,95.555,95.535,95.55,765800000.0
2009-06-29 05:13:00,95.55,95.565,95.535,95.56,364300005.0
2009-06-29 05:14:00,95.55,95.55,95.55,95.55,64000000.0
2009-06-29 05:15:00,95.55,95.57,95.55,95.56,214799999.0
2009-06-29 05:16:00,95.56,95.57,95.545,95.545,194000000.0
2009-06-29 05:17:00,95.545,95.55,95.545,95.55,341200000.0
2009-06-29 05:18:00,95.55,95.55,95.55,95.55,192600000.0
2009-06-29 05:19:00,95.545,95.545,95.535,95.54,111399999.0
2009-06-29 05:20:00,95.535,95.535,95.53,95.53,120800000.0
2009-06-29 05:21:00,95.53,95.535,95.51,95.51,313399995.0
2009-06-29 05:22:00,95.51,95.515,95.5,95.5,439999995.0
2009-06-29 05:23:00,95.495,95.5,95.49,95.495,112900001.0
2009-06-29 05:24:00,95.485,95.49,95.48,95.48,98100000.0
2009-06-29 05:25:00,95.48,95.485,95.47,95.485,167600000.0
2009-06-29 05:26:00,95.485,95.49,95.48,95.485,100200000.0
2009-06-29 05:27:00,95.485,95.485,95.47,95.48,268800003.0
2009-06-29 05:28:00,95.48,95.49,95.475,95.48,131600000.0
2009-06-29 05:29:00,95.485,95.49,95.485,95.485,41200000.0
2009-06-29 05:30:00,95.485,95.49,95.485,95.485,134000000.0
2009-06-29 05:31:00,95.495,95.51,95.495,95.5,234600000.0
2009-06-29 05:32:00,95.5,95.5,95.49,95.495,96200000.0
2009-06-29 05:33:00,95.495,95.5,95.485,95.49,316200004.0
2009-06-29 05:34:00,95.49,95.515,95.49,95.51,310800000.0
2009-06-29 05:35:00,95.51,95.515,95.51,95.51,166800000.0
2009-06-29 05:36:00,95.51,95.51,95.505,95.51,65800000.0
2009-06-29 05:37:00,95.51,95.525,95.51,95.51,94200000.0
2009-06-29 05:38:00,95.51,95.52,95.51,95.515,103399999.0
2009-06-29 05:39:00,95.51,95.51,95.51,95.51,3200000.0
2009-06-29 05:40:00,95.51,95.51,95.51,95.51,20800000.0
2009-06-29 05:41:00,95.51,95.51,95.48,95.485,256500000.0
2009-06-29 05:42:00,95.485,95.5,95.485,95.5,157000000.0
2009-06-29 05:43:00,95.495,95.495,95.49,95.49,94800000.0
2009-06-29 05:44:00,95.485,95.485,95.47,95.48,153600000.0
2009-06-29 05:45:00,95.47,95.485,95.47,95.47,264599999.0
2009-06-29 05:46:00,95.47,95.485,95.47,95.485,132800000.0
2009-06-29 05:47:00,95.485,95.485,95.47,95.47,105800000.0
2009-06-29 05:48:00,95.47,95.475,95.46,95.475,35200000.0
2009-06-29 05:49:00,95.48,95.495,95.48,95.49,162600000.0
2009-06-29 05:50:00,95.485,95.52,95.48,95.51,288199998.0
2009-06-29 05:51:00,95.51,95.52,95.51,95.515,338400004.0
2009-06-29 05:52:00,95.51,95.515,95.48,95.48,143400001.0
2009-06-29 05:53:00,95.475,95.475,95.45,95.465,60100000.0
2009-06-29 05:54:00,95.47,95.475,95.465,95.475,31000000.0
2009-06-29 05:55:00,95.475,95.48,95.46,95.47,99600000.0
2009-06-29 05:56:00,95.465,95.465,95.445,95.45,145200000.0
2009-06-29 05:57:00,95.45,95.455,95.445,95.45,54400000.0
2009-06-29 05:58:00,95.45,95.455,95.45,95.45,43400000.0
2009-06-29 05:59:00,95.46,95.46,95.45,95.455,26200000.0
2009-06-29 06:00:00,95.46,95.46,95.435,95.45,94800000.0
2009-06-29 06:01:00,95.445,95.448,95.443,95.443,39600000.0
2009-06-29 06:02:00,95.45,95.45,95.435,95.45,39600000.0
2009-06-29 06:03:00,95.45,95.45,95.445,95.45,22000000.0
2009-06-29 06:04:00,95.45,95.46,95.45,95.455,48700000.0
2009-06-29 06:05:00,95.455,95.46,95.445,95.445,72200000.0
2009-06-29 06:06:00,95.44,95.45,95.435,95.435,136900000.0
2009-06-29 06:07:00,95.435,95.44,95.42,95.435,167000000.0
2009-06-29 06:08:00,95.44,95.455,95.43,95.45,127700000.0
2009-06-29 06:09:00,95.45,95.455,95.45,95.455,24000000.0
2009-06-29 06:10:00,95.45,95.45,95.43,95.43,34600000.0
2009-06-29 06:11:00,95.43,95.435,95.42,95.42,62600000.0
2009-06-29 06:12:00,95.42,95.425,95.41,95.415,43200000.0
2009-06-29 06:13:00,95.415,95.415,95.405,95.415,95700001.0
2009-06-29 06:14:00,95.415,95.43,95.41,95.425,87700000.0
2009-06-29 06:15:00,95.425,95.43,95.42,95.42,131600000.0
2009-06-29 06:16:00,95.43,95.43,95.41,95.43,272000003.0
2009-06-29 06:17:00,95.43,95.44,95.43,95.44,171200003.0
2009-06-29 06:18:00,95.435,95.44,95.435,95.44,35200000.0
2009-06-29 06:19:00,95.44,95.45,95.44,95.44,46600000.0
2009-06-29 06:20:00,95.44,95.44,95.44,95.44,3200000.0
2009-06-29 06:22:00,95.44,95.46,95.435,95.46,179100003.0
2009-06-29 06:23:00,95.455,95.455,95.45,95.45,26400000.0
2009-06-29 06:24:00,95.45,95.46,95.45,95.45,141200000.0
2009-06-29 06:25:00,95.45,95.45,95.45,95.45,57600000.0
2009-06-29 06:26:00,95.45,95.455,95.45,95.45,38200000.0
2009-06-29 06:27:00,95.445,95.445,95.435,95.44,129100000.0
2009-06-29 06:28:00,95.44,95.44,95.415,95.43,431399994.0
2009-06-29 06:29:00,95.425,95.435,95.425,95.43,272700000.0
2009-06-29 06:30:00,95.44,95.46,95.44,95.45,203800002.0
2009-06-29 06:31:00,95.45,95.47,95.435,95.46,419599997.0
2009-06-29 06:32:00,95.46,95.46,95.435,95.44,188599999.0
2009-06-29 06:33:00,95.44,95.45,95.44,95.445,211599998.0
2009-06-29 06:34:00,95.445,95.445,95.435,95.435,19200000.0
2009-06-29 06:35:00,95.435,95.44,95.435,95.435,143600000.0
2009-06-29 06:36:00,95.435,95.445,95.43,95.435,80800000.0
2009-06-29 06:37:00,95.435,95.435,95.43,95.43,9600000.0
2009-06-29 06:38:00,95.426,95.428,95.426,95.428,306800002.0
2009-06-29 06:39:00,95.42,95.425,95.42,95.42,306800002.0
2009-06-29 06:40:00,95.42,95.42,95.41,95.41,242800007.0
2009-06-29 06:41:00,95.41,95.425,95.41,95.415,236499999.0
2009-06-29 06:42:00,95.42,95.43,95.41,95.43,197000001.0
2009-06-29 06:43:00,95.43,95.43,95.425,95.43,196600000.0
2009-06-29 06:44:00,95.425,95.44,95.42,95.44,712199998.0
2009-06-29 06:45:00,95.435,95.44,95.43,95.435,440799998.0
2009-06-29 06:46:00,95.435,95.44,95.43,95.435,214600002.0
2009-06-29 06:47:00,95.435,95.435,95.42,95.425,108400000.0
2009-06-29 06:48:00,95.435,95.435,95.42,95.42,26600000.0
2009-06-29 06:49:00,95.42,95.425,95.42,95.425,15400000.0
2009-06-29 06:50:00,95.425,95.425,95.425,95.425,10800000.0
2009-06-29 06:51:00,95.425,95.425,95.42,95.42,130800000.0
2009-06-29 06:52:00,95.425,95.425,95.42,95.42,27000000.0
2009-06-29 06:53:00,95.42,95.42,95.415,95.415,18000000.0
2009-06-29 06:54:00,95.415,95.42,95.41,95.41,200400000.0
2009-06-29 06:55:00,95.415,95.42,95.41,95.415,133600000.0
2009-06-29 06:56:00,95.415,95.43,95.415,95.425,38800000.0
2009-06-29 06:57:00,95.425,95.425,95.425,95.425,21600000.0
2009-06-29 06:58:00,95.425,95.45,95.425,95.445,178000001.0
2009-06-29 06:59:00,95.45,95.515,95.45,95.51,548200001.0
2009-06-29 07:00:00,95.51,95.51,95.49,95.49,421199999.0
2009-06-29 07:01:00,95.495,95.5,95.48,95.48,850799999.0
2009-06-29 07:02:00,95.49,95.49,95.48,95.485,208599999.0
2009-06-29 07:03:00,95.48,95.485,95.47,95.47,291000000.0
2009-06-29 07:04:00,95.47,95.475,95.46,95.465,144600001.0
2009-06-29 07:05:00,95.47,95.475,95.46,95.475,198400001.0
2009-06-29 07:06:00,95.475,95.475,95.47,95.47,33800000.0
2009-06-29 07:07:00,95.465,95.48,95.465,95.47,88600000.0
2009-06-29 07:08:00,95.47,95.47,95.46,95.47,240999996.0
2009-06-29 07:09:00,95.465,95.47,95.45,95.455,209799999.0
2009-06-29 07:10:00,95.45,95.45,95.445,95.445,100600000.0
2009-06-29 07:11:00,95.445,95.45,95.44,95.44,52800000.0
2009-06-29 07:12:00,95.44,95.44,95.42,95.425,617800000.0
2009-06-29 07:13:00,95.425,95.44,95.425,95.435,167599998.0
2009-06-29 07:14:00,95.435,95.45,95.435,95.45,254400001.0
2009-06-29 07:15:00,95.45,95.45,95.43,95.445,156000000.0
2009-06-29 07:16:00,95.445,95.445,95.415,95.42,338200000.0
2009-06-29 07:17:00,95.42,95.43,95.41,95.41,193000000.0
2009-06-29 07:18:00,95.41,95.41,95.4,95.405,156500000.0
2009-06-29 07:19:00,95.4,95.405,95.4,95.405,68800000.0
2009-06-29 07:20:00,95.405,95.415,95.4,95.415,208400000.0
2009-06-29 07:21:00,95.415,95.415,95.385,95.39,275400000.0
2009-06-29 07:22:00,95.395,95.395,95.375,95.375,168200000.0
2009-06-29 07:23:00,95.375,95.38,95.37,95.37,634400000.0
2009-06-29 07:24:00,95.37,95.37,95.36,95.36,330200000.0
2009-06-29 07:25:00,95.36,95.37,95.36,95.365,452600000.0
2009-06-29 07:26:00,95.365,95.37,95.36,95.36,159699999.0
2009-06-29 07:27:00,95.365,95.37,95.36,95.37,68600000.0
2009-06-29 07:28:00,95.375,95.38,95.37,95.38,30000000.0
2009-06-29 07:29:00,95.38,95.38,95.36,95.365,450600002.0
2009-06-29 07:30:00,95.36,95.375,95.36,95.36,108400001.0
2009-06-29 07:31:00,95.365,95.37,95.35,95.36,321800001.0
2009-06-29 07:32:00,95.36,95.36,95.36,95.36,24000000.0
2009-06-29 07:33:00,95.36,95.37,95.36,95.37,76200001.0
2009-06-29 07:34:00,95.37,95.38,95.37,95.37,49000000.0
2009-06-29 07:35:00,95.36,95.365,95.36,95.365,16200000.0
2009-06-29 07:36:00,95.36,95.37,95.36,95.37,23400000.0
2009-06-29 07:37:00,95.37,95.37,95.36,95.36,43800000.0
2009-06-29 07:38:00,95.36,95.365,95.33,95.335,183400000.0
2009-06-29 07:39:00,95.335,95.36,95.335,95.345,122800000.0
2009-06-29 07:40:00,95.345,95.355,95.34,95.355,59600000.0
2009-06-29 07:41:00,95.355,95.355,95.35,95.355,91800000.0
2009-06-29 07:42:00,95.355,95.375,95.355,95.375,78500000.0
2009-06-29 07:43:00,95.375,95.38,95.375,95.375,170400000.0
2009-06-29 07:44:00,95.375,95.375,95.37,95.375,128000000.0
2009-06-29 07:45:00,95.375,95.375,95.375,95.375,30200000.0
2009-06-29 07:46:00,95.375,95.385,95.375,95.385,53000000.0
2009-06-29 07:47:00,95.385,95.39,95.38,95.39,176200002.0
2009-06-29 07:48:00,95.39,95.4,95.39,95.4,110600000.0
2009-06-29 07:49:00,95.395,95.41,95.395,95.405,247800002.0
2009-06-29 07:50:00,95.42,95.42,95.415,95.42,192000000.0
2009-06-29 07:51:00,95.42,95.43,95.415,95.42,269000000.0
2009-06-29 07:52:00,95.425,95.43,95.41,95.415,150000000.0
2009-06-29 07:53:00,95.41,95.425,95.41,95.42,66800000.0
2009-06-29 07:54:00,95.415,95.435,95.41,95.43,601400003.0
2009-06-29 07:55:00,95.435,95.435,95.425,95.43,330599998.0
2009-06-29 07:56:00,95.425,95.44,95.425,95.43,838400015.0
2009-06-29 07:57:00,95.435,95.44,95.425,95.43,197600001.0
2009-06-29 07:58:00,95.43,95.44,95.425,95.43,163999999.0
2009-06-29 07:59:00,95.425,95.44,95.42,95.44,366600011.0
2009-06-29 08:00:00,95.435,95.46,95.43,95.445,174600000.0
2009-06-29 08:01:00,95.445,95.445,95.43,95.43,166400000.0
2009-06-29 08:02:00,95.43,95.43,95.39,95.41,372500002.0
2009-06-29 08:03:00,95.41,95.42,95.41,95.41,186200000.0
2009-06-29 08:04:00,95.415,95.42,95.37,95.375,611599998.0
2009-06-29 08:05:00,95.375,95.375,95.33,95.35,516300001.0
2009-06-29 08:06:00,95.35,95.37,95.34,95.35,300400000.0
2009-06-29 08:07:00,95.35,95.365,95.35,95.355,286800000.0
2009-06-29 08:08:00,95.355,95.365,95.35,95.35,185800000.0
2009-06-29 08:09:00,95.35,95.35,95.34,95.345,219000000.0
2009-06-29 08:10:00,95.345,95.37,95.34,95.37,362600000.0
2009-06-29 08:11:00,95.37,95.37,95.355,95.355,488000000.0
2009-06-29 08:12:00,95.35,95.37,95.35,95.36,357500000.0
2009-06-29 08:13:00,95.36,95.37,95.36,95.365,204200000.0
2009-06-29 08:14:00,95.37,95.375,95.37,95.37,80800000.0
2009-06-29 08:15:00,95.37,95.4,95.37,95.39,279000000.0
2009-06-29 08:16:00,95.39,95.395,95.385,95.385,222200000.0
2009-06-29 08:17:00,95.385,95.39,95.38,95.38,161600000.0
2009-06-29 08:18:00,95.38,95.38,95.365,95.365,165400000.0
2009-06-29 08:19:00,95.365,95.37,95.335,95.34,302599999.0
2009-06-29 08:20:00,95.34,95.36,95.335,95.345,541399997.0
2009-06-29 08:21:00,95.345,95.355,95.34,95.34,176800000.0
2009-06-29 08:22:00,95.335,95.34,95.335,95.335,152200000.0
2009-06-29 08:23:00,95.335,95.36,95.33,95.355,348600000.0
2009-06-29 08:24:00,95.355,95.375,95.355,95.375,411400000.0
2009-06-29 08:25:00,95.375,95.375,95.34,95.34,756399999.0
2009-06-29 08:26:00,95.34,95.355,95.34,95.35,148600000.0
2009-06-29 08:27:00,95.35,95.36,95.35,95.36,176000000.0
2009-06-29 08:28:00,95.37,95.405,95.365,95.4,332399999.0
2009-06-29 08:29:00,95.395,95.405,95.385,95.39,253000000.0
2009-06-29 08:30:00,95.39,95.39,95.36,95.375,353800000.0
2009-06-29 08:31:00,95.375,95.4,95.365,95.395,573200004.0
2009-06-29 08:32:00,95.395,95.395,95.375,95.385,501800000.0
2009-06-29 08:33:00,95.385,95.44,95.385,95.415,747999994.0
2009-06-29 08:34:00,95.415,95.425,95.405,95.405,441400000.0
2009-06-29 08:35:00,95.405,95.41,95.385,95.405,891200001.0
2009-06-29 08:36:00,95.405,95.41,95.395,95.4,454800000.0
2009-06-29 08:37:00,95.405,95.405,95.4,95.4,176800000.0
2009-06-29 08:38:00,95.395,95.4,95.39,95.4,220400000.0
2009-06-29 08:39:00,95.4,95.4,95.395,95.395,72800000.0
2009-06-29 08:40:00,95.395,95.42,95.395,95.415,481399995.0
2009-06-29 08:41:00,95.415,95.43,95.405,95.405,517600001.0
2009-06-29 08:42:00,95.405,95.425,95.375,95.375,808799995.0
2009-06-29 08:43:00,95.385,95.4,95.385,95.395,112000000.0
2009-06-29 08:44:00,95.395,95.395,95.39,95.395,279399999.0
2009-06-29 08:45:00,95.395,95.405,95.395,95.405,273799998.0
2009-06-29 08:46:00,95.405,95.44,95.405,95.435,617600000.0
2009-06-29 08:47:00,95.435,95.44,95.42,95.44,495599995.0
2009-06-29 08:48:00,95.445,95.45,95.425,95.425,477799998.0
2009-06-29 08:49:00,95.425,95.435,95.425,95.435,306800000.0
2009-06-29 08:50:00,95.435,95.435,95.425,95.425,334399992.0
2009-06-29 08:51:00,95.425,95.43,95.42,95.425,727399991.0
2009-06-29 08:52:00,95.425,95.425,95.42,95.425,282800000.0
2009-06-29 08:53:00,95.425,95.45,95.42,95.445,306000002.0
2009-06-29 08:54:00,95.445,95.49,95.445,95.485,887600005.0
2009-06-29 08:55:00,95.49,95.5,95.48,95.49,792300000.0
2009-06-29 08:56:00,95.49,95.495,95.47,95.47,273899999.0
2009-06-29 08:57:00,95.47,95.49,95.445,95.49,476200001.0
2009-06-29 08:58:00,95.49,95.49,95.48,95.48,188400002.0
2009-06-29 08:59:00,95.49,95.525,95.485,95.49,395400003.0
2009-06-29 09:00:00,95.49,95.53,95.49,95.51,589000000.0
2009-06-29 09:01:00,95.51,95.54,95.51,95.515,260199997.0
2009-06-29 09:02:00,95.515,95.52,95.51,95.52,122000000.0
2009-06-29 09:03:00,95.525,95.56,95.525,95.535,250500000.0
2009-06-29 09:04:00,95.535,95.55,95.53,95.53,288799997.0
2009-06-29 09:05:00,95.53,95.54,95.515,95.52,178299999.0
2009-06-29 09:06:00,95.515,95.515,95.49,95.49,173400001.0
2009-06-29 09:07:00,95.49,95.5,95.48,95.49,346999999.0
2009-06-29 09:08:00,95.485,95.49,95.48,95.48,246000000.0
2009-06-29 09:09:00,95.48,95.49,95.475,95.49,203100000.0
2009-06-29 09:10:00,95.495,95.5,95.49,95.49,194400000.0
2009-06-29 09:11:00,95.49,95.49,95.46,95.46,260400001.0
2009-06-29 09:12:00,95.46,95.465,95.44,95.445,339800003.0
2009-06-29 09:13:00,95.445,95.445,95.44,95.44,198000000.0
2009-06-29 09:14:00,95.435,95.49,95.435,95.48,326600001.0
2009-06-29 09:15:00,95.475,95.48,95.45,95.45,290000001.0
2009-06-29 09:16:00,95.455,95.515,95.455,95.495,849999998.0
2009-06-29 09:17:00,95.495,95.505,95.48,95.48,512600003.0
2009-06-29 09:18:00,95.47,95.51,95.47,95.49,299600000.0
2009-06-29 09:19:00,95.495,95.51,95.49,95.51,563000000.0
2009-06-29 09:20:00,95.5,95.51,95.495,95.51,331400000.0
2009-06-29 09:21:00,95.51,95.51,95.44,95.46,293399998.0
2009-06-29 09:22:00,95.46,95.46,95.42,95.43,688299999.0
2009-06-29 09:23:00,95.435,95.44,95.39,95.4,559999999.0
2009-06-29 09:24:00,95.39,95.43,95.39,95.43,189199999.0
2009-06-29 09:25:00,95.425,95.46,95.425,95.445,559900000.0
2009-06-29 09:26:00,95.445,95.45,95.44,95.45,365800001.0
2009-06-29 09:27:00,95.44,95.445,95.43,95.435,669800000.0
2009-06-29 09:28:00,95.43,95.47,95.43,95.45,540000000.0
2009-06-29 09:29:00,95.45,95.46,95.45,95.46,83800000.0
2009-06-29 09:30:00,95.46,95.485,95.46,95.475,469800004.0
2009-06-29 09:31:00,95.48,95.505,95.475,95.49,379000002.0
2009-06-29 09:32:00,95.495,95.495,95.48,95.485,462200000.0
2009-06-29 09:33:00,95.485,95.49,95.48,95.49,333599998.0
2009-06-29 09:34:00,95.485,95.495,95.48,95.485,252600000.0
2009-06-29 09:35:00,95.485,95.49,95.48,95.48,203400000.0
2009-06-29 09:36:00,95.48,95.51,95.48,95.5,241200000.0
2009-06-29 09:37:00,95.5,95.51,95.49,95.51,224000000.0
2009-06-29 09:38:00,95.51,95.51,95.49,95.49,254000000.0
2009-06-29 09:39:00,95.49,95.495,95.48,95.48,527600000.0
2009-06-29 09:40:00,95.48,95.49,95.48,95.485,503600001.0
2009-06-29 09:41:00,95.48,95.48,95.475,95.48,433200001.0
2009-06-29 09:42:00,95.48,95.48,95.47,95.48,138600001.0
2009-06-29 09:43:00,95.48,95.48,95.435,95.46,313200001.0
2009-06-29 09:44:00,95.46,95.46,95.42,95.425,319600000.0
2009-06-29 09:45:00,95.425,95.44,95.42,95.435,591500001.0
2009-06-29 09:46:00,95.435,95.46,95.425,95.455,198400000.0
2009-06-29 09:47:00,95.46,95.46,95.44,95.45,353400000.0
2009-06-29 09:48:00,95.445,95.45,95.44,95.44,73600000.0
2009-06-29 09:49:00,95.44,95.44,95.43,95.43,81600000.0
2009-06-29 09:50:00,95.43,95.44,95.43,95.44,70400000.0
2009-06-29 09:51:00,95.435,95.44,95.415,95.425,335199997.0
2009-06-29 09:52:00,95.425,95.45,95.425,95.44,229200000.0
2009-06-29 09:53:00,95.44,95.45,95.43,95.435,190200002.0
2009-06-29 09:54:00,95.44,95.45,95.435,95.45,270000000.0
2009-06-29 09:55:00,95.45,95.46,95.45,95.45,126600000.0
2009-06-29 09:56:00,95.45,95.46,95.45,95.46,192400000.0
2009-06-29 09:57:00,95.46,95.46,95.45,95.46,193100000.0
2009-06-29 09:58:00,95.455,95.47,95.45,95.47,337799994.0
2009-06-29 09:59:00,95.47,95.535,95.47,95.53,782300002.0
2009-06-29 10:00:00,95.53,95.57,95.53,95.55,577600001.0
2009-06-29 10:01:00,95.555,95.56,95.535,95.535,368199999.0
2009-06-29 10:02:00,95.54,95.56,95.515,95.53,560600001.0
2009-06-29 10:03:00,95.53,95.54,95.53,95.53,61000000.0
2009-06-29 10:04:00,95.53,95.53,95.52,95.53,310200001.0
2009-06-29 10:05:00,95.525,95.54,95.525,95.53,273200000.0
2009-06-29 10:06:00,95.54,95.54,95.53,95.54,56800001.0
2009-06-29 10:07:00,95.54,95.54,95.53,95.54,153900001.0
2009-06-29 10:08:00,95.545,95.545,95.53,95.54,221900000.0
2009-06-29 10:09:00,95.54,95.54,95.51,95.515,575699999.0
2009-06-29 10:10:00,95.52,95.53,95.51,95.525,416200001.0
2009-06-29 10:11:00,95.525,95.54,95.525,95.54,499199998.0
2009-06-29 10:12:00,95.54,95.54,95.525,95.53,788500000.0
2009-06-29 10:13:00,95.53,95.53,95.52,95.53,515600000.0
2009-06-29 10:14:00,95.53,95.54,95.52,95.535,297600000.0
2009-06-29 10:15:00,95.535,95.545,95.53,95.54,185000000.0
2009-06-29 10:16:00,95.54,95.555,95.54,95.55,284200000.0
2009-06-29 10:17:00,95.55,95.57,95.545,95.56,353399999.0
2009-06-29 10:18:00,95.555,95.56,95.545,95.545,218600000.0
2009-06-29 10:19:00,95.545,95.575,95.545,95.55,401000000.0
2009-06-29 10:20:00,95.55,95.56,95.55,95.555,269000000.0
2009-06-29 10:21:00,95.555,95.555,95.55,95.55,164000000.0
2009-06-29 10:22:00,95.55,95.55,95.52,95.53,620800000.0
2009-06-29 10:23:00,95.53,95.53,95.515,95.52,709600000.0
2009-06-29 10:24:00,95.52,95.52,95.465,95.47,421800000.0
2009-06-29 10:25:00,95.475,95.475,95.455,95.47,248100000.0
2009-06-29 10:26:00,95.47,95.47,95.47,95.47,56000000.0
2009-06-29 10:27:00,95.47,95.48,95.47,95.475,331600000.0
2009-06-29 10:28:00,95.475,95.48,95.47,95.48,167400000.0
2009-06-29 10:29:00,95.48,95.48,95.465,95.465,153000000.0
2009-06-29 10:30:00,95.47,95.475,95.46,95.47,516999999.0
2009-06-29 10:31:00,95.47,95.47,95.465,95.47,301600000.0
2009-06-29 10:32:00,95.48,95.49,95.47,95.475,246600000.0
2009-06-29 10:33:00,95.475,95.49,95.475,95.49,404400002.0
2009-06-29 10:34:00,95.485,95.51,95.48,95.505,234200000.0
2009-06-29 10:35:00,95.51,95.53,95.505,95.525,531799996.0
2009-06-29 10:36:00,95.525,95.53,95.48,95.495,470000004.0
2009-06-29 10:37:00,95.49,95.51,95.49,95.5,325600000.0
2009-06-29 10:38:00,95.505,95.505,95.495,95.5,119200000.0
2009-06-29 10:39:00,95.49,95.5,95.48,95.48,254000000.0
2009-06-29 10:40:00,95.48,95.49,95.47,95.47,387800003.0
2009-06-29 10:41:00,95.47,95.485,95.47,95.48,236400000.0
2009-06-29 10:42:00,95.48,95.48,95.475,95.48,58600000.0
2009-06-29 10:43:00,95.48,95.495,95.48,95.49,509800002.0
2009-06-29 10:44:00,95.49,95.49,95.48,95.48,103600000.0
2009-06-29 10:45:00,95.48,95.49,95.44,95.46,1001200002.0
2009-06-29 10:46:00,95.455,95.46,95.43,95.44,205700000.0
2009-06-29 10:47:00,95.44,95.445,95.43,95.44,265000000.0
2009-06-29 10:48:00,95.44,95.45,95.435,95.44,718800000.0
2009-06-29 10:49:00,95.435,95.44,95.42,95.42,360600000.0
2009-06-29 10:50:00,95.42,95.435,95.42,95.43,293800000.0
2009-06-29 10:51:00,95.435,95.445,95.43,95.445,330000000.0
2009-06-29 10:52:00,95.445,95.46,95.44,95.455,467800000.0
2009-06-29 10:53:00,95.455,95.46,95.455,95.455,404800000.0
2009-06-29 10:54:00,95.455,95.46,95.45,95.455,295000000.0
2009-06-29 10:55:00,95.455,95.49,95.455,95.47,260000000.0
2009-06-29 10:56:00,95.47,95.47,95.465,95.465,764400000.0
2009-06-29 10:57:00,95.465,95.47,95.46,95.47,150600000.0
2009-06-29 10:58:00,95.475,95.49,95.475,95.48,376200000.0
2009-06-29 10:59:00,95.485,95.49,95.475,95.48,423600000.0
2009-06-29 11:00:00,95.485,95.485,95.47,95.48,683199999.0
2009-06-29 11:01:00,95.48,95.48,95.46,95.46,364200001.0
2009-06-29 11:02:00,95.46,95.47,95.46,95.47,128000000.0
2009-06-29 11:03:00,95.475,95.48,95.46,95.465,367800000.0
2009-06-29 11:04:00,95.47,95.47,95.46,95.47,458800000.0
2009-06-29 11:05:00,95.465,95.47,95.465,95.465,302199999.0
2009-06-29 11:06:00,95.465,95.47,95.46,95.465,298599999.0
2009-06-29 11:07:00,95.47,95.475,95.465,95.475,288000000.0
2009-06-29 11:08:00,95.475,95.485,95.475,95.485,342000000.0
2009-06-29 11:09:00,95.485,95.505,95.475,95.505,383400000.0
2009-06-29 11:10:00,95.505,95.505,95.49,95.505,375800002.0
2009-06-29 11:11:00,95.505,95.51,95.505,95.51,80000000.0
2009-06-29 11:12:00,95.505,95.51,95.5,95.5,326099999.0
2009-06-29 11:13:00,95.5,95.505,95.49,95.5,284600000.0
2009-06-29 11:14:00,95.51,95.51,95.5,95.5,57000000.0
2009-06-29 11:15:00,95.51,95.51,95.5,95.5,83000000.0
2009-06-29 11:16:00,95.51,95.51,95.5,95.5,243000000.0
2009-06-29 11:17:00,95.5,95.5,95.49,95.49,292000000.0
2009-06-29 11:18:00,95.49,95.5,95.49,95.49,61200000.0
2009-06-29 11:19:00,95.49,95.5,95.49,95.49,111200000.0
2009-06-29 11:20:00,95.49,95.5,95.49,95.49,155600000.0
2009-06-29 11:21:00,95.49,95.496,95.489,95.496,144400000.0
2009-06-29 11:22:00,95.5,95.5,95.46,95.46,144400000.0
2009-06-29 11:23:00,95.47,95.475,95.465,95.47,121200000.0
2009-06-29 11:24:00,95.47,95.47,95.455,95.46,384499999.0
2009-06-29 11:25:00,95.46,95.46,95.43,95.43,163800000.0
2009-06-29 11:26:00,95.44,95.45,95.435,95.45,94600000.0
2009-06-29 11:27:00,95.45,95.455,95.435,95.455,317599998.0
2009-06-29 11:28:00,95.455,95.475,95.45,95.47,506399999.0
2009-06-29 11:29:00,95.475,95.49,95.47,95.49,256000000.0
2009-06-29 11:30:00,95.49,95.495,95.485,95.495,89200000.0
2009-06-29 11:31:00,95.495,95.5,95.49,95.49,210200000.0
2009-06-29 11:32:00,95.495,95.505,95.49,95.5,258200002.0
2009-06-29 11:33:00,95.5,95.505,95.49,95.495,194600000.0
2009-06-29 11:34:00,95.495,95.5,95.49,95.49,461800000.0
2009-06-29 11:35:00,95.49,95.49,95.485,95.485,292800000.0
2009-06-29 11:36:00,95.485,95.49,95.465,95.47,141600000.0
2009-06-29 11:37:00,95.47,95.47,95.46,95.46,137600000.0
2009-06-29 11:38:00,95.46,95.48,95.46,95.48,153200000.0
2009-06-29 11:39:00,95.48,95.49,95.47,95.475,406500002.0
2009-06-29 11:40:00,95.48,95.48,95.475,95.48,45799999.0
2009-06-29 11:41:00,95.48,95.48,95.47,95.48,141400000.0
2009-06-29 11:42:00,95.48,95.48,95.47,95.48,457999996.0
2009-06-29 11:43:00,95.48,95.48,95.465,95.475,282999999.0
2009-06-29 11:44:00,95.475,95.48,95.47,95.47,281000000.0
2009-06-29 11:45:00,95.475,95.475,95.46,95.46,118400000.0
2009-06-29 11:46:00,95.46,95.465,95.455,95.46,386900000.0
2009-06-29 11:47:00,95.46,95.46,95.44,95.44,112799998.0
2009-06-29 11:48:00,95.44,95.44,95.425,95.425,167000003.0
2009-06-29 11:49:00,95.425,95.44,95.425,95.435,126399996.0
2009-06-29 11:50:00,95.435,95.44,95.43,95.44,146800000.0
2009-06-29 11:51:00,95.44,95.44,95.395,95.41,373699999.0
2009-06-29 11:52:00,95.41,95.41,95.39,95.4,317000000.0
2009-06-29 11:53:00,95.4,95.4,95.355,95.37,314899999.0
2009-06-29 11:54:00,95.365,95.39,95.365,95.385,271200000.0
2009-06-29 11:55:00,95.385,95.39,95.38,95.385,121600001.0
2009-06-29 11:56:00,95.385,95.395,95.385,95.395,48000000.0
2009-06-29 11:57:00,95.395,95.4,95.385,95.395,210100000.0
2009-06-29 11:58:00,95.4,95.405,95.385,95.39,111400000.0
2009-06-29 11:59:00,95.39,95.4,95.39,95.395,240100004.0
2009-06-29 12:00:00,95.4,95.4,95.4,95.4,17600000.0
2009-06-29 12:01:00,95.395,95.42,95.395,95.42,180800000.0
2009-06-29 12:02:00,95.41,95.44,95.41,95.44,323200000.0
2009-06-29 12:03:00,95.44,95.44,95.43,95.435,111400000.0
2009-06-29 12:04:00,95.435,95.44,95.43,95.43,86400000.0
2009-06-29 12:05:00,95.44,95.445,95.435,95.435,71000000.0
2009-06-29 12:06:00,95.435,95.44,95.43,95.435,252800000.0
2009-06-29 12:07:00,95.435,95.435,95.415,95.42,198800001.0
2009-06-29 12:08:00,95.42,95.42,95.385,95.39,337999999.0
2009-06-29 12:09:00,95.4,95.4,95.385,95.4,379200000.0
2009-06-29 12:10:00,95.4,95.4,95.395,95.4,113400000.0
2009-06-29 12:11:00,95.41,95.41,95.405,95.41,303600000.0
2009-06-29 12:12:00,95.41,95.41,95.385,95.4,205599999.0
2009-06-29 12:13:00,95.4,95.405,95.4,95.4,390000000.0
2009-06-29 12:14:00,95.4,95.405,95.37,95.4,448999999.0
2009-06-29 12:15:00,95.395,95.41,95.395,95.405,323800000.0
2009-06-29 12:16:00,95.41,95.41,95.4,95.41,147200000.0
2009-06-29 12:17:00,95.41,95.41,95.4,95.41,245599999.0
2009-06-29 12:18:00,95.41,95.415,95.38,95.39,234200000.0
2009-06-29 12:19:00,95.39,95.4,95.38,95.4,132400001.0
2009-06-29 12:20:00,95.4,95.42,95.4,95.42,119200000.0
2009-06-29 12:21:00,95.42,95.43,95.41,95.43,150800002.0
2009-06-29 12:22:00,95.43,95.43,95.41,95.425,380400001.0
2009-06-29 12:23:00,95.43,95.43,95.415,95.43,217200000.0
2009-06-29 12:24:00,95.43,95.43,95.41,95.41,279499999.0
2009-06-29 12:25:00,95.41,95.41,95.41,95.41,51200000.0
2009-06-29 12:26:00,95.41,95.42,95.41,95.415,142400000.0
2009-06-29 12:27:00,95.415,95.43,95.415,95.425,106100000.0
2009-06-29 12:28:00,95.425,95.435,95.425,95.43,99200000.0
2009-06-29 12:29:00,95.43,95.43,95.42,95.42,223400001.0
2009-06-29 12:30:00,95.42,95.43,95.42,95.42,78400000.0
2009-06-29 12:31:00,95.415,95.42,95.41,95.41,48000000.0
2009-06-29 12:32:00,95.41,95.42,95.405,95.42,161000001.0
2009-06-29 12:33:00,95.42,95.42,95.41,95.42,131200000.0
2009-06-29 12:34:00,95.42,95.42,95.41,95.415,117600000.0
2009-06-29 12:35:00,95.42,95.42,95.415,95.42,36800000.0
2009-06-29 12:36:00,95.42,95.42,95.42,95.42,32000000.0
2009-06-29 12:37:00,95.42,95.42,95.42,95.42,38400000.0
2009-06-29 12:38:00,95.415,95.415,95.405,95.41,231399999.0
2009-06-29 12:39:00,95.41,95.41,95.4,95.4,233200000.0
2009-06-29 12:40:00,95.4,95.405,95.4,95.4,270400000.0
2009-06-29 12:41:00,95.4,95.4,95.39,95.4,238800000.0
2009-06-29 12:42:00,95.4,95.405,95.38,95.385,257400000.0
2009-06-29 12:43:00,95.38,95.38,95.375,95.38,134000000.0
2009-06-29 12:44:00,95.38,95.395,95.38,95.39,246799998.0
2009-06-29 12:45:00,95.385,95.39,95.385,95.39,37399999.0
2009-06-29 12:46:00,95.385,95.385,95.375,95.38,147400000.0
2009-06-29 12:47:00,95.38,95.39,95.38,95.38,249400000.0
2009-06-29 12:48:00,95.38,95.39,95.38,95.39,149800000.0
2009-06-29 12:49:00,95.39,95.39,95.38,95.38,618199999.0
2009-06-29 12:50:00,95.38,95.405,95.38,95.385,639000001.0
2009-06-29 12:51:00,95.385,95.39,95.385,95.39,65600000.0
2009-06-29 12:52:00,95.385,95.4,95.385,95.39,145600000.0
2009-06-29 12:53:00,95.39,95.39,95.38,95.38,40000000.0
2009-06-29 12:54:00,95.38,95.385,95.38,95.385,62400000.0
2009-06-29 12:55:00,95.385,95.41,95.385,95.41,86400000.0
2009-06-29 12:56:00,95.4,95.4,95.395,95.4,145200000.0
2009-06-29 12:57:00,95.395,95.41,95.395,95.41,67200000.0
2009-06-29 12:58:00,95.4,95.41,95.395,95.4,230800000.0
2009-06-29 12:59:00,95.4,95.41,95.395,95.4,276400000.0
2009-06-29 13:00:00,95.405,95.41,95.405,95.41,22400000.0
2009-06-29 13:01:00,95.41,95.41,95.41,95.41,16000000.0
2009-06-29 13:02:00,95.41,95.45,95.41,95.45,97800000.0
2009-06-29 13:03:00,95.445,95.45,95.435,95.435,388400000.0
2009-06-29 13:04:00,95.435,95.44,95.425,95.425,239000000.0
2009-06-29 13:05:00,95.43,95.43,95.425,95.43,238400000.0
2009-06-29 13:06:00,95.43,95.43,95.43,95.43,20800000.0
2009-06-29 13:07:00,95.43,95.43,95.41,95.41,328800000.0
2009-06-29 13:08:00,95.41,95.41,95.405,95.41,80000000.0
2009-06-29 13:09:00,95.41,95.465,95.39,95.46,715400000.0
2009-06-29 13:10:00,95.46,95.47,95.445,95.455,650800000.0
2009-06-29 13:11:00,95.45,95.475,95.45,95.47,421000000.0
2009-06-29 13:12:00,95.47,95.47,95.46,95.46,516599999.0
2009-06-29 13:13:00,95.46,95.47,95.46,95.46,281399999.0
2009-06-29 13:14:00,95.455,95.46,95.45,95.455,219400000.0
2009-06-29 13:15:00,95.45,95.47,95.45,95.46,125000001.0
2009-06-29 13:16:00,95.46,95.46,95.46,95.46,9200000.0
2009-06-29 13:17:00,95.46,95.46,95.445,95.445,138000000.0
2009-06-29 13:18:00,95.44,95.45,95.44,95.45,129600000.0
2009-06-29 13:19:00,95.45,95.45,95.425,95.43,242600001.0
2009-06-29 13:20:00,95.43,95.44,95.43,95.435,261200000.0
2009-06-29 13:21:00,95.43,95.44,95.43,95.44,112600000.0
2009-06-29 13:22:00,95.445,95.445,95.42,95.42,182400000.0
2009-06-29 13:23:00,95.42,95.43,95.42,95.43,80000000.0
2009-06-29 13:24:00,95.44,95.45,95.43,95.43,90400000.0
2009-06-29 13:25:00,95.435,95.44,95.435,95.435,80000000.0
2009-06-29 13:26:00,95.435,95.46,95.435,95.455,435600000.0
2009-06-29 13:27:00,95.455,95.455,95.41,95.415,668699997.0
2009-06-29 13:28:00,95.415,95.42,95.4,95.4,380600000.0
2009-06-29 13:29:00,95.4,95.405,95.36,95.36,379699999.0
2009-06-29 13:30:00,95.37,95.37,95.34,95.355,564400000.0
2009-06-29 13:31:00,95.355,95.365,95.34,95.36,533400000.0
2009-06-29 13:32:00,95.36,95.36,95.35,95.35,582600000.0
2009-06-29 13:33:00,95.36,95.36,95.35,95.355,136600000.0
2009-06-29 13:34:00,95.355,95.365,95.35,95.36,235400000.0
2009-06-29 13:35:00,95.365,95.365,95.365,95.365,38400000.0
2009-06-29 13:36:00,95.365,95.395,95.36,95.385,300200000.0
2009-06-29 13:37:00,95.38,95.39,95.38,95.38,296000001.0
2009-06-29 13:38:00,95.38,95.39,95.38,95.38,181000000.0
2009-06-29 13:39:00,95.385,95.385,95.38,95.385,186400000.0
2009-06-29 13:40:00,95.385,95.385,95.38,95.38,479099999.0
2009-06-29 13:41:00,95.38,95.39,95.38,95.385,201600000.0
2009-06-29 13:42:00,95.38,95.38,95.38,95.38,49600000.0
2009-06-29 13:43:00,95.37,95.375,95.37,95.37,108800000.0
2009-06-29 13:44:00,95.37,95.37,95.355,95.36,203800000.0
2009-06-29 13:45:00,95.36,95.37,95.36,95.37,183000000.0
2009-06-29 13:46:00,95.37,95.38,95.37,95.375,383000000.0
2009-06-29 13:47:00,95.37,95.375,95.36,95.365,307800000.0
2009-06-29 13:48:00,95.36,95.37,95.36,95.37,83800000.0
2009-06-29 13:49:00,95.365,95.375,95.365,95.375,95399999.0
2009-06-29 13:50:00,95.37,95.375,95.36,95.36,165000000.0
2009-06-29 13:51:00,95.365,95.37,95.34,95.34,460200001.0
2009-06-29 13:52:00,95.335,95.355,95.32,95.355,463000001.0
2009-06-29 13:53:00,95.355,95.355,95.325,95.335,273000000.0
2009-06-29 13:54:00,95.335,95.35,95.33,95.35,193600000.0
2009-06-29 13:55:00,95.35,95.375,95.35,95.365,572999999.0
2009-06-29 13:56:00,95.365,95.375,95.355,95.36,599600002.0
2009-06-29 13:57:00,95.36,95.38,95.36,95.375,380399997.0
2009-06-29 13:58:00,95.375,95.385,95.375,95.38,190400001.0
2009-06-29 13:59:00,95.385,95.39,95.38,95.385,306600000.0
2009-06-29 14:00:00,95.38,95.385,95.345,95.36,466000001.0
2009-06-29 14:01:00,95.355,95.355,95.35,95.355,233600000.0
2009-06-29 14:02:00,95.355,95.365,95.355,95.36,251200000.0
2009-06-29 14:03:00,95.36,95.36,95.36,95.36,172800000.0
2009-06-29 14:04:00,95.36,95.365,95.34,95.365,513600000.0
2009-06-29 14:05:00,95.36,95.365,95.35,95.355,683300000.0
2009-06-29 14:06:00,95.355,95.37,95.35,95.37,312600001.0
2009-06-29 14:07:00,95.365,95.37,95.36,95.36,193200000.0
2009-06-29 14:08:00,95.365,95.365,95.355,95.36,266200000.0
2009-06-29 14:09:00,95.36,95.36,95.35,95.35,149400000.0
2009-06-29 14:10:00,95.345,95.35,95.345,95.35,126800001.0
2009-06-29 14:11:00,95.35,95.36,95.35,95.36,235000000.0
2009-06-29 14:12:00,95.36,95.36,95.35,95.355,280600000.0
2009-06-29 14:13:00,95.355,95.36,95.34,95.34,183400000.0
2009-06-29 14:14:00,95.34,95.35,95.335,95.35,235400000.0
2009-06-29 14:15:00,95.355,95.36,95.355,95.36,316799996.0
2009-06-29 14:16:00,95.355,95.36,95.355,95.36,45600000.0
2009-06-29 14:17:00,95.36,95.385,95.355,95.385,65600000.0
2009-06-29 14:18:00,95.385,95.4,95.38,95.4,215100000.0
2009-06-29 14:19:00,95.4,95.415,95.4,95.41,326700000.0
2009-06-29 14:20:00,95.42,95.425,95.405,95.405,247800000.0
2009-06-29 14:21:00,95.405,95.405,95.38,95.39,329200000.0
2009-06-29 14:22:00,95.39,95.4,95.39,95.4,83000000.0
2009-06-29 14:23:00,95.405,95.41,95.4,95.4,350399999.0
2009-06-29 14:24:00,95.4,95.415,95.395,95.41,369400000.0
2009-06-29 14:25:00,95.41,95.435,95.41,95.43,166200000.0
2009-06-29 14:26:00,95.425,95.44,95.42,95.44,333800000.0
2009-06-29 14:27:00,95.44,95.445,95.43,95.445,369900003.0
2009-06-29 14:28:00,95.445,95.445,95.43,95.44,437700000.0
2009-06-29 14:29:00,95.44,95.44,95.41,95.415,387000000.0
2009-06-29 14:30:00,95.415,95.44,95.415,95.43,480000000.0
2009-06-29 14:31:00,95.43,95.435,95.425,95.425,268200001.0
2009-06-29 14:32:00,95.425,95.435,95.39,95.39,723599999.0
2009-06-29 14:33:00,95.39,95.39,95.37,95.375,192399996.0
2009-06-29 14:34:00,95.38,95.39,95.37,95.38,393000000.0
2009-06-29 14:35:00,95.38,95.38,95.375,95.375,471800001.0
2009-06-29 14:36:00,95.38,95.38,95.37,95.37,275000001.0
2009-06-29 14:37:00,95.37,95.38,95.36,95.365,81200000.0
2009-06-29 14:38:00,95.365,95.37,95.36,95.37,289600000.0
2009-06-29 14:39:00,95.37,95.4,95.365,95.4,309500001.0
2009-06-29 14:40:00,95.4,95.4,95.395,95.4,237600000.0
2009-06-29 14:41:00,95.4,95.4,95.39,95.395,180800000.0
2009-06-29 14:42:00,95.395,95.405,95.385,95.39,215400000.0
2009-06-29 14:43:00,95.385,95.385,95.35,95.355,270000000.0
2009-06-29 14:44:00,95.355,95.355,95.35,95.35,125600000.0
2009-06-29 14:45:00,95.35,95.35,95.345,95.345,197600000.0
2009-06-29 14:46:00,95.35,95.36,95.345,95.36,203000000.0
2009-06-29 14:47:00,95.355,95.36,95.355,95.355,174300000.0
2009-06-29 14:48:00,95.355,95.36,95.35,95.35,85200000.0
2009-06-29 14:49:00,95.35,95.35,95.31,95.31,526899999.0
2009-06-29 14:50:00,95.315,95.32,95.29,95.31,441799999.0
2009-06-29 14:51:00,95.31,95.32,95.31,95.315,190600000.0
2009-06-29 14:52:00,95.315,95.32,95.31,95.31,242600000.0
2009-06-29 14:53:00,95.31,95.31,95.29,95.295,145400000.0
2009-06-29 14:54:00,95.3,95.32,95.295,95.32,610000004.0
2009-06-29 14:55:00,95.32,95.33,95.31,95.33,131000000.0
2009-06-29 14:56:00,95.33,95.345,95.325,95.34,83600000.0
2009-06-29 14:57:00,95.34,95.36,95.335,95.35,231100002.0
2009-06-29 14:58:00,95.355,95.385,95.35,95.36,249900001.0
2009-06-29 14:59:00,95.36,95.38,95.36,95.38,172200000.0
2009-06-29 15:00:00,95.375,95.43,95.375,95.415,438800000.0
2009-06-29 15:01:00,95.42,95.44,95.42,95.43,355600001.0
2009-06-29 15:02:00,95.43,95.43,95.41,95.425,314800002.0
2009-06-29 15:03:00,95.43,95.43,95.42,95.43,190600000.0
2009-06-29 15:04:00,95.43,95.43,95.42,95.425,103200000.0
2009-06-29 15:05:00,95.43,95.44,95.43,95.435,212800000.0
2009-06-29 15:06:00,95.43,95.435,95.415,95.42,171100000.0
2009-06-29 15:07:00,95.42,95.44,95.41,95.43,183600000.0
2009-06-29 15:08:00,95.42,95.44,95.42,95.435,438799997.0
2009-06-29 15:09:00,95.43,95.435,95.405,95.41,515999998.0
2009-06-29 15:10:00,95.405,95.41,95.4,95.405,398399998.0
2009-06-29 15:11:00,95.405,95.405,95.385,95.39,59400000.0
2009-06-29 15:12:00,95.39,95.42,95.385,95.41,325799999.0
2009-06-29 15:13:00,95.41,95.42,95.405,95.42,182200000.0
2009-06-29 15:14:00,95.42,95.43,95.42,95.425,415400000.0
2009-06-29 15:15:00,95.425,95.435,95.415,95.425,526000001.0
2009-06-29 15:16:00,95.42,95.425,95.4,95.42,715500001.0
2009-06-29 15:17:00,95.42,95.42,95.4,95.41,224599997.0
2009-06-29 15:18:00,95.41,95.44,95.4,95.43,646399999.0
2009-06-29 15:19:00,95.43,95.45,95.43,95.445,388200001.0
2009-06-29 15:20:00,95.45,95.45,95.44,95.44,386999997.0
2009-06-29 15:21:00,95.44,95.45,95.44,95.45,305600001.0
2009-06-29 15:22:00,95.45,95.45,95.44,95.45,238200001.0
2009-06-29 15:23:00,95.45,95.455,95.405,95.42,259400000.0
2009-06-29 15:24:00,95.42,95.43,95.415,95.43,260000000.0
2009-06-29 15:25:00,95.44,95.44,95.435,95.44,597800001.0
2009-06-29 15:26:00,95.44,95.44,95.43,95.44,324000004.0
2009-06-29 15:27:00,95.435,95.435,95.43,95.43,240700000.0
2009-06-29 15:28:00,95.43,95.43,95.43,95.43,46400000.0
2009-06-29 15:29:00,95.426,95.426,95.425,95.425,561000000.0
2009-06-29 15:30:00,95.43,95.43,95.41,95.42,561000000.0
2009-06-29 15:31:00,95.42,95.42,95.405,95.41,326200000.0
2009-06-29 15:32:00,95.41,95.415,95.4,95.41,324199999.0
2009-06-29 15:33:00,95.41,95.42,95.4,95.41,359800001.0
2009-06-29 15:34:00,95.41,95.415,95.405,95.405,125600000.0
2009-06-29 15:35:00,95.405,95.43,95.405,95.43,227799998.0
2009-06-29 15:36:00,95.42,95.42,95.37,95.37,407700000.0
2009-06-29 15:37:00,95.37,95.4,95.37,95.38,833200002.0
2009-06-29 15:38:00,95.375,95.39,95.375,95.385,530199998.0
2009-06-29 15:39:00,95.38,95.39,95.38,95.39,155800000.0
2009-06-29 15:40:00,95.39,95.395,95.39,95.39,120400000.0
2009-06-29 15:41:00,95.39,95.41,95.39,95.405,607000002.0
2009-06-29 15:42:00,95.41,95.41,95.4,95.4,90400000.0
2009-06-29 15:43:00,95.4,95.43,95.4,95.42,446600003.0
2009-06-29 15:44:00,95.42,95.43,95.42,95.43,289899998.0
2009-06-29 15:45:00,95.43,95.43,95.4,95.4,217800000.0
2009-06-29 15:46:00,95.405,95.405,95.4,95.4,444000000.0
2009-06-29 15:47:00,95.4,95.415,95.4,95.415,234600003.0
2009-06-29 15:48:00,95.42,95.42,95.41,95.415,424800000.0
2009-06-29 15:49:00,95.415,95.42,95.395,95.4,332199999.0
2009-06-29 15:50:00,95.4,95.4,95.4,95.4,121800000.0
2009-06-29 15:51:00,95.39,95.4,95.39,95.4,138200000.0
2009-06-29 15:52:00,95.41,95.41,95.39,95.39,204600000.0
2009-06-29 15:53:00,95.39,95.39,95.38,95.385,110200000.0
2009-06-29 15:54:00,95.385,95.385,95.365,95.375,333400000.0
2009-06-29 15:55:00,95.38,95.395,95.38,95.385,436600002.0
2009-06-29 15:56:00,95.39,95.4,95.37,95.37,297800000.0
2009-06-29 15:57:00,95.375,95.375,95.36,95.375,331999999.0
2009-06-29 15:58:00,95.375,95.39,95.365,95.37,408400000.0
2009-06-29 15:59:00,95.375,95.39,95.37,95.37,331800000.0
2009-06-29 16:00:00,95.37,95.395,95.355,95.395,567200001.0
2009-06-29 16:01:00,95.395,95.415,95.385,95.4,329400000.0
2009-06-29 16:02:00,95.4,95.4,95.385,95.39,285400000.0
2009-06-29 16:03:00,95.395,95.395,95.385,95.39,145800000.0
2009-06-29 16:04:00,95.4,95.4,95.37,95.37,263900000.0
2009-06-29 16:05:00,95.375,95.39,95.37,95.375,222400000.0
2009-06-29 16:06:00,95.37,95.375,95.365,95.365,362000000.0
2009-06-29 16:07:00,95.365,95.37,95.36,95.365,468800000.0
2009-06-29 16:08:00,95.365,95.37,95.365,95.365,301000000.0
2009-06-29 16:09:00,95.365,95.38,95.365,95.37,347200000.0
2009-06-29 16:10:00,95.37,95.37,95.36,95.365,323200000.0
2009-06-29 16:11:00,95.365,95.375,95.36,95.36,252200000.0
2009-06-29 16:12:00,95.36,95.38,95.36,95.365,341200000.0
2009-06-29 16:13:00,95.365,95.37,95.36,95.36,612800000.0
2009-06-29 16:14:00,95.36,95.37,95.35,95.36,373000002.0
2009-06-29 16:15:00,95.36,95.37,95.35,95.355,524800003.0
2009-06-29 16:16:00,95.355,95.36,95.32,95.335,421599999.0
2009-06-29 16:17:00,95.335,95.345,95.33,95.33,403200000.0
2009-06-29 16:18:00,95.33,95.35,95.33,95.34,189600000.0
2009-06-29 16:19:00,95.34,95.35,95.34,95.35,113400000.0
2009-06-29 16:20:00,95.35,95.35,95.34,95.345,185499998.0
2009-06-29 16:21:00,95.34,95.35,95.34,95.34,1067600009.0
2009-06-29 16:22:00,95.34,95.365,95.34,95.36,191800000.0
2009-06-29 16:23:00,95.365,95.375,95.35,95.355,378200000.0
2009-06-29 16:24:00,95.355,95.37,95.355,95.37,372400002.0
2009-06-29 16:25:00,95.365,95.375,95.35,95.375,622600003.0
2009-06-29 16:26:00,95.37,95.37,95.36,95.36,519200001.0
2009-06-29 16:27:00,95.36,95.38,95.36,95.375,536199999.0
2009-06-29 16:28:00,95.37,95.375,95.36,95.365,917200001.0
2009-06-29 16:29:00,95.36,95.37,95.36,95.37,735600000.0
2009-06-29 16:30:00,95.37,95.4,95.37,95.39,1053900004.0
2009-06-29 16:31:00,95.39,95.39,95.38,95.39,756000000.0
2009-06-29 16:32:00,95.39,95.4,95.39,95.395,218000000.0
2009-06-29 16:33:00,95.395,95.415,95.395,95.41,853399997.0
2009-06-29 16:34:00,95.41,95.415,95.41,95.41,1115400002.0
2009-06-29 16:35:00,95.41,95.42,95.41,95.42,649599997.0
2009-06-29 16:36:00,95.425,95.43,95.42,95.43,116000000.0
2009-06-29 16:37:00,95.425,95.44,95.405,95.41,817100003.0
2009-06-29 16:38:00,95.41,95.42,95.4,95.42,348000000.0
2009-06-29 16:39:00,95.42,95.45,95.42,95.45,825200004.0
2009-06-29 16:40:00,95.45,95.475,95.445,95.465,976199991.0
2009-06-29 16:41:00,95.46,95.48,95.46,95.46,617600004.0
2009-06-29 16:42:00,95.465,95.465,95.45,95.46,394399997.0
2009-06-29 16:43:00,95.46,95.47,95.455,95.455,131600000.0
2009-06-29 16:44:00,95.45,95.465,95.45,95.455,325600000.0
2009-06-29 16:45:00,95.46,95.505,95.46,95.49,426699999.0
2009-06-29 16:46:00,95.485,95.495,95.475,95.49,272200000.0
2009-06-29 16:47:00,95.49,95.51,95.49,95.5,145900000.0
2009-06-29 16:48:00,95.505,95.55,95.5,95.535,401999998.0
2009-06-29 16:49:00,95.535,95.55,95.53,95.55,328200001.0
2009-06-29 16:50:00,95.545,95.56,95.54,95.54,598600000.0
2009-06-29 16:51:00,95.545,95.56,95.53,95.535,843999996.0
2009-06-29 16:52:00,95.535,95.55,95.53,95.55,411600001.0
2009-06-29 16:53:00,95.54,95.56,95.54,95.55,699999999.0
2009-06-29 16:54:00,95.555,95.555,95.55,95.55,202000002.0
2009-06-29 16:55:00,95.55,95.58,95.55,95.575,828699999.0
2009-06-29 16:56:00,95.575,95.67,95.575,95.65,943399997.0
2009-06-29 16:57:00,95.65,95.65,95.6,95.615,1161500000.0
2009-06-29 16:58:00,95.615,95.7,95.615,95.7,750800001.0
2009-06-29 16:59:00,95.69,95.71,95.67,95.69,590200002.0
2009-06-29 17:00:00,95.69,95.695,95.67,95.675,991500003.0
2009-06-29 17:01:00,95.67,95.695,95.67,95.69,1156799987.0
2009-06-29 17:02:00,95.69,95.69,95.67,95.68,469800000.0
2009-06-29 17:03:00,95.68,95.68,95.66,95.68,433000001.0
2009-06-29 17:04:00,95.675,95.675,95.66,95.675,586199999.0
2009-06-29 17:05:00,95.665,95.68,95.65,95.665,516200000.0
2009-06-29 17:06:00,95.67,95.695,95.66,95.665,640000001.0
2009-06-29 17:07:00,95.675,95.69,95.67,95.685,872400001.0
2009-06-29 17:08:00,95.685,95.775,95.685,95.77,772800004.0
2009-06-29 17:09:00,95.765,95.79,95.75,95.76,702100000.0
2009-06-29 17:10:00,95.76,95.76,95.74,95.75,705399997.0
2009-06-29 17:11:00,95.75,95.765,95.75,95.76,588999999.0
2009-06-29 17:12:00,95.765,95.77,95.75,95.765,336000000.0
2009-06-29 17:13:00,95.765,95.83,95.765,95.83,620499997.0
2009-06-29 17:14:00,95.83,95.85,95.82,95.825,876200005.0
2009-06-29 17:15:00,95.825,95.88,95.825,95.87,574599999.0
2009-06-29 17:16:00,95.87,95.9,95.86,95.88,886399995.0
2009-06-29 17:17:00,95.885,95.89,95.87,95.89,1080800002.0
2009-06-29 17:18:00,95.89,95.91,95.875,95.9,705200001.0
2009-06-29 17:19:00,95.9,95.91,95.87,95.905,1106000001.0
2009-06-29 17:20:00,95.905,95.92,95.905,95.91,904800000.0
2009-06-29 17:21:00,95.91,95.915,95.89,95.91,680700001.0
2009-06-29 17:22:00,95.905,95.905,95.865,95.88,600599999.0
2009-06-29 17:23:00,95.88,95.91,95.87,95.91,431000000.0
2009-06-29 17:24:00,95.91,95.91,95.89,95.895,638900003.0
2009-06-29 17:25:00,95.895,95.895,95.88,95.88,334600001.0
2009-06-29 17:26:00,95.88,95.88,95.86,95.87,564600000.0
2009-06-29 17:27:00,95.87,95.88,95.86,95.865,389200000.0
2009-06-29 17:28:00,95.865,95.875,95.86,95.87,313400000.0
2009-06-29 17:29:00,95.87,95.87,95.86,95.86,303999999.0
2009-06-29 17:30:00,95.86,95.875,95.85,95.875,371200000.0
2009-06-29 17:31:00,95.875,95.9,95.87,95.9,431999998.0
2009-06-29 17:32:00,95.9,95.91,95.88,95.88,402899998.0
2009-06-29 17:33:00,95.88,95.88,95.86,95.865,301200000.0
2009-06-29 17:34:00,95.865,95.87,95.86,95.87,392000000.0
2009-06-29 17:35:00,95.87,95.88,95.86,95.865,739400008.0
2009-06-29 17:36:00,95.865,95.875,95.84,95.85,607600002.0
2009-06-29 17:37:00,95.845,95.85,95.83,95.835,685100000.0
2009-06-29 17:38:00,95.835,95.86,95.835,95.85,385700002.0
2009-06-29 17:39:00,95.85,95.855,95.84,95.85,260599998.0
2009-06-29 17:40:00,95.85,95.85,95.835,95.835,398900000.0
2009-06-29 17:41:00,95.835,95.835,95.82,95.82,210800000.0
2009-06-29 17:42:00,95.82,95.82,95.805,95.82,291000001.0
2009-06-29 17:43:00,95.815,95.83,95.81,95.82,581600004.0
2009-06-29 17:44:00,95.81,95.83,95.81,95.825,268600000.0
2009-06-29 17:45:00,95.825,95.83,95.82,95.82,343799999.0
2009-06-29 17:46:00,95.82,95.85,95.815,95.845,484399997.0
2009-06-29 17:47:00,95.845,95.86,95.835,95.85,424799999.0
2009-06-29 17:48:00,95.85,95.87,95.85,95.865,401999998.0
2009-06-29 17:49:00,95.865,95.89,95.86,95.88,550800001.0
2009-06-29 17:50:00,95.88,95.88,95.865,95.875,466999999.0
2009-06-29 17:51:00,95.87,95.87,95.85,95.85,256400000.0
2009-06-29 17:52:00,95.85,95.85,95.815,95.82,351199999.0
2009-06-29 17:53:00,95.82,95.83,95.805,95.825,465599998.0
2009-06-29 17:54:00,95.825,95.83,95.815,95.83,454800001.0
2009-06-29 17:55:00,95.83,95.83,95.82,95.83,150800003.0
2009-06-29 17:56:00,95.83,95.84,95.83,95.83,118000000.0
2009-06-29 17:57:00,95.825,95.83,95.82,95.825,517600001.0
2009-06-29 17:58:00,95.825,95.835,95.82,95.83,288200002.0
2009-06-29 17:59:00,95.83,95.84,95.83,95.84,332600000.0
2009-06-29 18:00:00,95.84,95.855,95.825,95.83,866699993.0
2009-06-29 18:01:00,95.83,95.83,95.81,95.82,670400002.0
2009-06-29 18:02:00,95.81,95.825,95.81,95.82,262400003.0
2009-06-29 18:03:00,95.82,95.83,95.81,95.825,467399998.0
2009-06-29 18:04:00,95.825,95.83,95.815,95.83,216200000.0
2009-06-29 18:05:00,95.83,95.83,95.815,95.825,151800000.0
2009-06-29 18:06:00,95.82,95.82,95.81,95.81,198799999.0
2009-06-29 18:07:00,95.81,95.82,95.8,95.81,237200001.0
2009-06-29 18:08:00,95.81,95.825,95.805,95.825,150400000.0
2009-06-29 18:09:00,95.825,95.835,95.81,95.81,261800000.0
2009-06-29 18:10:00,95.815,95.82,95.815,95.815,72800000.0
2009-06-29 18:11:00,95.81,95.82,95.81,95.82,121599999.0
2009-06-29 18:12:00,95.82,95.82,95.815,95.815,20600000.0
2009-06-29 18:13:00,95.815,95.845,95.815,95.84,150600001.0
2009-06-29 18:14:00,95.84,95.86,95.84,95.85,283300000.0
2009-06-29 18:15:00,95.85,95.85,95.845,95.845,35000000.0
2009-06-29 18:16:00,95.84,95.845,95.83,95.84,388600000.0
2009-06-29 18:17:00,95.84,95.85,95.84,95.85,369400001.0
2009-06-29 18:18:00,95.85,95.85,95.83,95.835,429800000.0
2009-06-29 18:19:00,95.835,95.835,95.825,95.83,169000000.0
2009-06-29 18:20:00,95.835,95.835,95.825,95.83,91600000.0
2009-06-29 18:21:00,95.835,95.85,95.835,95.845,32400000.0
2009-06-29 18:22:00,95.845,95.85,95.835,95.845,118000000.0
2009-06-29 18:23:00,95.85,95.85,95.83,95.83,117800000.0
2009-06-29 18:24:00,95.84,95.855,95.83,95.85,313000001.0
2009-06-29 18:25:00,95.85,95.87,95.85,95.865,301700000.0
2009-06-29 18:26:00,95.87,95.89,95.87,95.885,644500000.0
2009-06-29 18:27:00,95.885,95.98,95.88,95.97,798100001.0
2009-06-29 18:28:00,95.97,96.02,95.96,96.005,863400001.0
2009-06-29 18:29:00,96.0,96.02,95.97,95.97,694200000.0
2009-06-29 18:30:00,95.97,95.995,95.96,95.99,723399997.0
2009-06-29 18:31:00,95.99,96.015,95.975,96.01,539099998.0
2009-06-29 18:32:00,96.005,96.02,95.995,96.01,561799998.0
2009-06-29 18:33:00,96.01,96.01,95.98,96.0,808500005.0
2009-06-29 18:34:00,96.01,96.02,95.99,95.99,460000001.0
2009-06-29 18:35:00,96.0,96.0,95.99,96.0,422599993.0
2009-06-29 18:36:00,95.995,96.0,95.97,95.97,322800000.0
2009-06-29 18:37:00,95.975,95.98,95.97,95.97,401000002.0
2009-06-29 18:38:00,95.97,95.97,95.96,95.965,231200001.0
2009-06-29 18:39:00,95.965,95.97,95.95,95.95,308200000.0
2009-06-29 18:40:00,95.95,95.96,95.95,95.95,519800000.0
2009-06-29 18:41:00,95.955,95.96,95.935,95.96,364600000.0
2009-06-29 18:42:00,95.96,95.965,95.95,95.96,81199999.0
2009-06-29 18:43:00,95.965,95.965,95.955,95.955,206400001.0
2009-06-29 18:44:00,95.96,95.96,95.955,95.955,41000000.0
2009-06-29 18:45:00,95.955,95.96,95.94,95.95,344200000.0
2009-06-29 18:46:00,95.95,95.96,95.93,95.935,371400002.0
2009-06-29 18:47:00,95.935,95.945,95.93,95.94,250000001.0
2009-06-29 18:48:00,95.94,95.94,95.93,95.935,167600000.0
2009-06-29 18:49:00,95.935,95.94,95.935,95.94,73400000.0
2009-06-29 18:50:00,95.935,95.935,95.93,95.93,286000000.0
2009-06-29 18:51:00,95.93,95.94,95.93,95.935,239999999.0
2009-06-29 18:52:00,95.94,95.945,95.93,95.935,218199999.0
2009-06-29 18:53:00,95.935,95.94,95.93,95.93,39400000.0
2009-06-29 18:54:00,95.93,95.93,95.92,95.92,142399999.0
2009-06-29 18:55:00,95.925,95.928,95.92,95.928,14400000.0
2009-06-29 18:57:00,95.93,95.93,95.93,95.93,14400000.0
2009-06-29 18:58:00,95.93,95.935,95.93,95.935,46400000.0
2009-06-29 18:59:00,95.935,95.95,95.925,95.935,246000001.0
2009-06-29 19:00:00,95.935,95.945,95.91,95.92,200400000.0
2009-06-29 19:01:00,95.92,95.93,95.875,95.9,468800002.0
2009-06-29 19:02:00,95.9,95.905,95.89,95.905,80000000.0
2009-06-29 19:03:00,95.9,95.915,95.9,95.915,85800000.0
2009-06-29 19:04:00,95.915,95.925,95.915,95.925,132200000.0
2009-06-29 19:05:00,95.925,95.935,95.92,95.925,233399999.0
2009-06-29 19:06:00,95.95,95.97,95.95,95.955,160700000.0
2009-06-29 19:07:00,95.96,95.965,95.955,95.965,132800000.0
2009-06-29 19:08:00,95.965,95.995,95.96,95.99,321900001.0
2009-06-29 19:09:00,95.99,96.0,95.975,95.98,218300000.0
2009-06-29 19:10:00,95.98,95.99,95.965,95.99,249800000.0
2009-06-29 19:11:00,95.99,95.99,95.98,95.985,495200000.0
2009-06-29 19:12:00,95.98,96.05,95.98,96.05,527799997.0
2009-06-29 19:13:00,96.05,96.05,96.01,96.01,807999999.0
2009-06-29 19:14:00,96.02,96.095,96.02,96.085,492800001.0
2009-06-29 19:15:00,96.085,96.14,96.075,96.12,424800000.0
2009-06-29 19:16:00,96.12,96.175,96.12,96.165,480200000.0
2009-06-29 19:17:00,96.16,96.16,96.13,96.13,493899998.0
2009-06-29 19:18:00,96.135,96.14,96.12,96.125,237800001.0
2009-06-29 19:19:00,96.12,96.13,96.12,96.12,247399998.0
2009-06-29 19:20:00,96.12,96.13,96.12,96.12,180600001.0
2009-06-29 19:21:00,96.12,96.13,96.105,96.105,544700000.0
2009-06-29 19:22:00,96.105,96.11,96.1,96.1,473200002.0
2009-06-29 19:23:00,96.1,96.13,96.1,96.125,279900002.0
2009-06-29 19:24:00,96.125,96.125,96.115,96.115,93400000.0
2009-06-29 19:25:00,96.115,96.115,96.11,96.115,120600001.0
2009-06-29 19:26:00,96.115,96.115,96.08,96.08,25800000.0
2009-06-29 19:27:00,96.08,96.085,96.06,96.065,183200000.0
2009-06-29 19:28:00,96.065,96.075,96.05,96.05,363000000.0
2009-06-29 19:29:00,96.055,96.06,96.05,96.055,206000000.0
2009-06-29 19:30:00,96.055,96.06,96.05,96.06,50000000.0
2009-06-29 19:31:00,96.06,96.1,96.06,96.1,196600000.0
2009-06-29 19:32:00,96.1,96.1,96.085,96.1,219600000.0
2009-06-29 19:33:00,96.1,96.1,96.095,96.095,148200000.0
2009-06-29 19:34:00,96.1,96.1,96.075,96.08,131800000.0
2009-06-29 19:35:00,96.07,96.075,96.07,96.075,38800000.0
2009-06-29 19:36:00,96.075,96.075,96.075,96.075,3000000.0
2009-06-29 19:37:00,96.08,96.085,96.07,96.07,134799998.0
2009-06-29 19:38:00,96.075,96.095,96.075,96.08,320199998.0
2009-06-29 19:39:00,96.085,96.095,96.08,96.09,286800000.0
2009-06-29 19:40:00,96.09,96.09,96.06,96.07,43600000.0
2009-06-29 19:41:00,96.07,96.07,96.06,96.06,125200001.0
2009-06-29 19:42:00,96.06,96.06,96.055,96.055,70200000.0
2009-06-29 19:43:00,96.055,96.06,96.055,96.055,103400000.0
2009-06-29 19:44:00,96.06,96.065,96.055,96.06,418099999.0
2009-06-29 19:45:00,96.055,96.065,96.05,96.05,163600000.0
2009-06-29 19:46:00,96.055,96.055,96.055,96.055,10200000.0
2009-06-29 19:47:00,96.03,96.04,95.99,96.0,520399999.0
2009-06-29 19:48:00,96.0,96.015,95.99,96.015,368200000.0
2009-06-29 19:49:00,96.01,96.035,96.01,96.035,368400000.0
2009-06-29 19:50:00,96.04,96.04,96.03,96.03,453400000.0
2009-06-29 19:51:00,96.03,96.055,96.02,96.055,436000000.0
2009-06-29 19:52:00,96.055,96.06,96.04,96.045,323400002.0
2009-06-29 19:53:00,96.045,96.07,96.04,96.04,334700001.0
2009-06-29 19:54:00,96.045,96.05,96.04,96.045,352499998.0
2009-06-29 19:55:00,96.05,96.05,96.02,96.025,223600002.0
2009-06-29 19:56:00,96.025,96.03,96.025,96.025,94600000.0
2009-06-29 19:57:00,96.025,96.03,95.96,95.97,315100000.0
2009-06-29 19:58:00,95.97,96.005,95.97,96.0,605800000.0
2009-06-29 19:59:00,96.0,96.01,95.99,95.995,356800000.0
2009-06-29 20:00:00,95.995,96.0,95.985,95.99,663000000.0
2009-06-29 20:01:00,95.99,96.015,95.99,96.01,447800001.0
2009-06-29 20:02:00,96.01,96.04,96.01,96.03,503400000.0
2009-06-29 20:03:00,96.03,96.03,96.0,96.005,517100001.0
2009-06-29 20:04:00,96.01,96.01,95.96,95.97,304000000.0
2009-06-29 20:05:00,95.97,95.98,95.97,95.98,292400000.0
2009-06-29 20:06:00,95.98,96.005,95.98,95.99,315999998.0
2009-06-29 20:07:00,95.99,96.0,95.97,95.98,480399999.0
2009-06-29 20:08:00,95.98,96.0,95.98,96.0,130400000.0
2009-06-29 20:09:00,96.0,96.005,96.0,96.005,160600000.0
2009-06-29 20:10:00,96.0,96.005,96.0,96.005,181599995.0
2009-06-29 20:11:00,96.0,96.01,96.0,96.005,355600001.0
2009-06-29 20:12:00,96.01,96.02,96.0,96.005,295400000.0
2009-06-29 20:13:00,96.01,96.025,96.01,96.01,393199999.0
2009-06-29 20:14:00,96.01,96.06,96.01,96.05,790000000.0
2009-06-29 20:15:00,96.05,96.07,96.045,96.05,861799999.0
2009-06-29 20:16:00,96.05,96.05,96.045,96.045,30200000.0
2009-06-29 20:17:00,96.05,96.07,96.05,96.065,124600000.0
2009-06-29 20:18:00,96.07,96.1,96.06,96.09,583299999.0
2009-06-29 20:19:00,96.09,96.095,96.08,96.095,176800000.0
2009-06-29 20:20:00,96.095,96.095,96.08,96.095,177400000.0
2009-06-29 20:21:00,96.095,96.095,96.045,96.06,142600000.0
2009-06-29 20:22:00,96.06,96.07,96.06,96.06,274199998.0
2009-06-29 20:23:00,96.06,96.06,96.06,96.06,18000000.0
2009-06-29 20:24:00,96.06,96.065,96.055,96.06,355900000.0
2009-06-29 20:25:00,96.06,96.06,96.05,96.06,178000000.0
2009-06-29 20:26:00,96.055,96.07,96.055,96.06,651800002.0
2009-06-29 20:27:00,96.055,96.06,96.055,96.06,78400000.0
2009-06-29 20:28:00,96.06,96.1,96.06,96.1,214400000.0
2009-06-29 20:29:00,96.095,96.105,96.08,96.08,459699999.0
2009-06-29 20:30:00,96.07,96.07,96.055,96.07,149999999.0
2009-06-29 20:31:00,96.07,96.075,96.07,96.07,136799997.0
2009-06-29 20:32:00,96.065,96.095,96.065,96.095,202400000.0
2009-06-29 20:33:00,96.095,96.095,96.08,96.08,456900000.0
2009-06-29 20:34:00,96.08,96.08,96.075,96.08,115599999.0
2009-06-29 20:35:00,96.08,96.08,96.07,96.08,170000001.0
2009-06-29 20:36:00,96.075,96.075,96.07,96.075,198200000.0
2009-06-29 20:37:00,96.07,96.08,96.06,96.075,405600004.0
2009-06-29 20:38:00,96.075,96.08,96.07,96.08,227600000.0
2009-06-29 20:39:00,96.08,96.1,96.08,96.1,624400001.0
2009-06-29 20:40:00,96.1,96.1,96.09,96.09,574400001.0
2009-06-29 20:41:00,96.09,96.11,96.09,96.11,524599996.0
2009-06-29 20:42:00,96.11,96.145,96.11,96.145,206000000.0
2009-06-29 20:43:00,96.14,96.155,96.14,96.155,557600003.0
2009-06-29 20:44:00,96.155,96.16,96.13,96.14,275400001.0
2009-06-29 20:45:00,96.14,96.14,96.14,96.14,333600000.0
2009-06-29 20:46:00,96.14,96.14,96.115,96.12,523800000.0
2009-06-29 20:47:00,96.12,96.12,96.11,96.115,107200000.0
2009-06-29 20:48:00,96.115,96.115,96.1,96.105,191200000.0
2009-06-29 20:49:00,96.105,96.105,96.095,96.095,38000000.0
2009-06-29 20:50:00,96.09,96.095,96.09,96.095,65400000.0
2009-06-29 20:51:00,96.08,96.08,96.07,96.075,55600000.0
2009-06-29 20:52:00,96.075,96.09,96.06,96.06,331600004.0
2009-06-29 20:53:00,96.06,96.07,96.06,96.065,457600000.0
2009-06-29 20:54:00,96.065,96.07,96.055,96.06,243800000.0
2009-06-29 20:55:00,96.06,96.06,96.055,96.06,916000000.0
2009-06-29 20:56:00,96.055,96.06,96.05,96.05,188199998.0
2009-06-29 20:57:00,96.05,96.06,96.05,96.05,660800004.0
2009-06-29 20:58:00,96.05,96.055,96.02,96.02,369300000.0
2009-06-29 20:59:00,96.015,96.02,95.99,96.0,440800002.0
2009-06-29 21:00:00,96.01,96.01,96.0,96.0,238800001.0
2009-06-29 21:01:00,96.005,96.005,95.98,95.985,228400000.0
2009-06-29 21:02:00,95.985,96.0,95.985,95.99,210799999.0
2009-06-29 21:03:00,95.99,96.015,95.99,96.0,78600000.0
2009-06-29 21:04:00,95.995,96.0,95.95,95.97,267600001.0
2009-06-29 21:05:00,95.98,96.0,95.975,95.995,50000000.0
2009-06-29 21:06:00,96.0,96.015,96.0,96.0,141200000.0
2009-06-29 21:07:00,96.0,96.005,95.995,95.995,79600000.0
2009-06-29 21:08:00,95.99,96.02,95.99,96.01,117999999.0
2009-06-29 21:09:00,96.015,96.03,96.01,96.03,47200000.0
2009-06-29 21:10:00,96.035,96.04,96.035,96.04,95800000.0
2009-06-29 21:11:00,96.045,96.05,96.02,96.02,190800001.0
2009-06-29 21:12:00,96.03,96.035,96.02,96.025,192800000.0
2009-06-29 21:13:00,96.03,96.03,96.02,96.025,34000000.0
2009-06-29 21:14:00,96.025,96.03,96.025,96.03,22000000.0
2009-06-29 21:15:00,96.04,96.045,96.04,96.04,75200000.0
2009-06-29 21:16:00,96.036,96.037,96.032,96.032,93800000.0
2009-06-29 21:17:00,96.04,96.07,96.04,96.06,93800000.0
2009-06-29 21:18:00,96.065,96.07,96.055,96.055,31200000.0
2009-06-29 21:19:00,96.055,96.055,96.055,96.055,1000000.0
2009-06-29 21:20:00,96.055,96.055,96.05,96.055,18400000.0
2009-06-29 21:21:00,96.05,96.055,96.05,96.055,7400000.0
2009-06-29 21:22:00,96.05,96.055,96.05,96.05,27600000.0
2009-06-29 21:23:00,96.05,96.06,96.05,96.06,30799999.0
2009-06-29 21:24:00,96.06,96.06,96.06,96.06,3200000.0
2009-06-29 21:25:00,96.055,96.055,96.055,96.055,5000000.0
2009-06-29 21:26:00,96.045,96.05,96.04,96.05,83200000.0
2009-06-29 21:27:00,96.045,96.05,96.045,96.045,33200000.0
2009-06-29 21:28:00,96.045,96.05,96.04,96.05,147800000.0
2009-06-29 21:29:00,96.055,96.055,96.05,96.05,43200000.0
2009-06-29 21:30:00,96.05,96.05,96.05,96.05,8400000.0
2009-06-29 21:31:00,96.05,96.05,96.05,96.05,3400000.0
2009-06-29 21:32:00,96.044,96.048,96.031,96.04,168000000.0
2009-06-29 21:33:00,96.05,96.06,96.05,96.05,168000000.0
2009-06-29 21:34:00,96.05,96.06,96.05,96.055,544200002.0
2009-06-29 21:35:00,96.05,96.055,96.05,96.05,323600004.0
2009-06-29 21:37:00,96.05,96.05,96.04,96.04,40800001.0
2009-06-29 21:38:00,96.045,96.05,96.03,96.03,146000000.0
2009-06-29 21:39:00,96.03,96.03,96.02,96.02,207999998.0
2009-06-29 21:40:00,96.016,96.017,96.012,96.017,16000000.0
2009-06-29 21:41:00,96.015,96.015,96.015,96.015,16000000.0
2009-06-29 21:42:00,96.01,96.015,96.01,96.015,80800000.0
2009-06-29 21:43:00,96.01,96.025,96.01,96.01,109600000.0
2009-06-29 21:44:00,96.015,96.015,96.01,96.01,171200000.0
2009-06-29 21:45:00,96.01,96.025,96.01,96.02,45600000.0
2009-06-29 21:46:00,96.02,96.02,96.0,96.01,186800000.0
2009-06-29 21:47:00,96.01,96.025,96.01,96.025,39600000.0
2009-06-29 21:48:00,96.035,96.04,96.025,96.035,91000000.0
2009-06-29 21:49:00,96.04,96.04,96.04,96.04,6800000.0
2009-06-29 21:50:00,96.04,96.04,96.03,96.04,46000000.0
2009-06-29 21:51:00,96.04,96.045,96.035,96.04,121800000.0
2009-06-29 21:52:00,96.04,96.05,96.04,96.045,17000000.0
2009-06-29 21:53:00,96.045,96.05,96.04,96.04,181200001.0
2009-06-29 21:54:00,96.04,96.04,96.03,96.03,172200000.0
2009-06-29 21:55:00,96.03,96.03,96.03,96.03,854600002.0
2009-06-29 21:56:00,96.03,96.03,96.03,96.03,495600003.0
2009-06-29 21:57:00,96.03,96.03,96.015,96.02,208400000.0
2009-06-29 21:58:00,96.015,96.02,96.005,96.01,144900000.0
2009-06-29 21:59:00,96.01,96.01,96.005,96.005,274600000.0
2009-06-29 22:00:00,96.005,96.01,96.0,96.0,228400000.0
2009-06-29 22:01:00,96.0,96.01,96.0,96.01,11800000.0
2009-06-29 22:02:00,96.016,96.017,96.016,96.017,55200000.0
2009-06-29 22:03:00,96.02,96.02,96.01,96.01,55200000.0
2009-06-29 22:04:00,96.01,96.015,96.01,96.01,26200000.0
2009-06-29 22:05:00,96.015,96.035,96.015,96.03,72000000.0
2009-06-29 22:06:00,96.03,96.03,96.03,96.03,22000000.0
2009-06-29 22:07:00,96.035,96.035,96.03,96.03,6600000.0
2009-06-29 22:08:00,96.03,96.03,96.03,96.03,33800000.0
2009-06-29 22:09:00,96.03,96.03,96.01,96.02,119600000.0
2009-06-29 22:10:00,96.015,96.02,96.01,96.01,114999998.0
2009-06-29 22:11:00,96.01,96.025,96.01,96.01,32200000.0
2009-06-29 22:12:00,96.01,96.02,96.0,96.0,183400000.0
2009-06-29 22:13:00,96.0,96.0,96.0,96.0,16400000.0
2009-06-29 22:14:00,96.0,96.01,96.0,96.01,21600000.0
2009-06-29 22:15:00,96.0,96.0,96.0,96.0,13800000.0
2009-06-29 22:16:00,96.0,96.005,96.0,96.005,10600000.0
2009-06-29 22:17:00,96.0,96.0,96.0,96.0,40200000.0
2009-06-29 22:18:00,96.0,96.015,96.0,96.015,15400000.0
2009-06-29 22:19:00,96.015,96.025,96.0,96.02,124800000.0
2009-06-29 22:20:00,96.02,96.02,96.02,96.02,27200000.0
2009-06-29 22:21:00,96.02,96.02,96.01,96.015,53800000.0
2009-06-29 22:22:00,96.005,96.02,96.005,96.01,65800000.0
2009-06-29 22:23:00,96.01,96.025,96.01,96.01,53400000.0
2009-06-29 22:24:00,96.01,96.03,96.01,96.03,23600000.0
2009-06-29 22:25:00,96.026,96.027,96.025,96.027,43000000.0
2009-06-29 22:26:00,96.024,96.024,96.019,96.019,43000000.0
2009-06-29 22:27:00,96.02,96.02,96.02,96.02,43000000.0
2009-06-29 22:28:00,96.02,96.02,96.015,96.02,54600000.0
2009-06-29 22:29:00,96.02,96.03,96.02,96.03,44500000.0
2009-06-29 22:30:00,96.03,96.03,96.03,96.03,6800000.0
2009-06-29 22:31:00,96.03,96.035,96.025,96.03,55100000.0
2009-06-29 22:32:00,96.025,96.025,96.012,96.012,13600000.0
2009-06-29 22:33:00,96.04,96.04,96.035,96.04,13600000.0
2009-06-29 22:34:00,96.031,96.035,96.031,96.033,18400000.0
2009-06-29 22:35:00,96.05,96.05,96.05,96.05,18400000.0
2009-06-29 22:36:00,96.05,96.05,96.045,96.045,14600000.0
2009-06-29 22:37:00,96.055,96.06,96.045,96.045,15000000.0
2009-06-29 22:38:00,96.045,96.055,96.045,96.05,52200000.0
2009-06-29 22:39:00,96.045,96.045,96.04,96.04,51800000.0
2009-06-29 22:40:00,96.05,96.055,96.045,96.055,92800000.0
2009-06-29 22:41:00,96.05,96.055,96.05,96.055,30000000.0
2009-06-29 22:42:00,96.044,96.044,96.04,96.04,166600000.0
2009-06-29 22:43:00,96.045,96.055,96.045,96.045,166600000.0
2009-06-29 22:44:00,96.045,96.05,96.045,96.05,72700000.0
2009-06-29 22:45:00,96.05,96.05,96.05,96.05,8200000.0
2009-06-29 22:46:00,96.05,96.05,96.035,96.045,169000000.0
2009-06-29 22:47:00,96.04,96.04,96.04,96.04,12600000.0
2009-06-29 22:48:00,96.04,96.04,96.04,96.04,3400000.0
2009-06-29 22:49:00,96.034,96.035,96.027,96.031,90500000.0
2009-06-29 22:50:00,96.045,96.045,96.035,96.035,90500000.0
2009-06-29 22:51:00,96.035,96.035,96.025,96.035,35600000.0
2009-06-29 22:52:00,96.03,96.035,96.03,96.03,39200000.0
2009-06-29 22:53:00,96.035,96.055,96.03,96.045,127400000.0
2009-06-29 22:54:00,96.045,96.045,96.04,96.04,16400000.0
2009-06-29 22:55:00,96.04,96.055,96.03,96.055,97600000.0
2009-06-29 22:56:00,96.05,96.065,96.04,96.055,193300000.0
2009-06-29 22:57:00,96.055,96.055,96.05,96.05,12600000.0
2009-06-29 22:58:00,96.046,96.049,96.045,96.049,14800000.0
2009-06-29 22:59:00,96.05,96.055,96.05,96.055,14800000.0
2009-06-29 23:00:00,96.05,96.05,96.035,96.045,70400000.0
2009-06-29 23:01:00,96.05,96.05,96.04,96.04,4200000.0
2009-06-29 23:02:00,96.035,96.045,96.03,96.035,57400000.0
2009-06-29 23:03:00,96.035,96.04,96.035,96.04,10800000.0
2009-06-29 23:04:00,96.035,96.035,96.035,96.035,1000000.0
2009-06-29 23:05:00,96.035,96.035,96.035,96.035,3000000.0
2009-06-29 23:06:00,96.04,96.04,96.03,96.04,10600000.0
2009-06-29 23:07:00,96.04,96.04,96.04,96.04,1000000.0
2009-06-29 23:08:00,96.04,96.04,96.03,96.035,43400000.0
2009-06-29 23:09:00,96.04,96.05,96.04,96.05,94999998.0
2009-06-29 23:10:00,96.05,96.05,96.05,96.05,92799998.0
2009-06-29 23:11:00,96.05,96.05,96.05,96.05,4000000.0
2009-06-29 23:12:00,96.055,96.055,96.055,96.055,6000000.0
2009-06-29 23:13:00,96.046,96.046,96.046,96.046,9800000.0
2009-06-29 23:14:00,96.055,96.065,96.055,96.065,9800000.0
2009-06-29 23:15:00,96.06,96.065,96.055,96.055,32200000.0
2009-06-29 23:16:00,96.06,96.065,96.06,96.065,9600000.0
2009-06-29 23:17:00,96.055,96.065,96.05,96.065,77000000.0
2009-06-29 23:18:00,96.065,96.065,96.05,96.065,57600000.0
2009-06-29 23:19:00,96.055,96.072,96.055,96.072,52000000.0
2009-06-29 23:20:00,96.08,96.085,96.08,96.085,52000000.0
2009-06-29 23:21:00,96.078,96.078,96.072,96.072,5000000.0
2009-06-29 23:22:00,96.085,96.085,96.085,96.085,5000000.0
2009-06-29 23:23:00,96.083,96.083,96.083,96.083,70999999.0
2009-06-29 23:24:00,96.11,96.11,96.095,96.095,70999999.0
2009-06-29 23:25:00,96.095,96.11,96.08,96.11,164199999.0
2009-06-29 23:26:00,96.111,96.111,96.111,96.111,45200000.0
2009-06-29 23:27:00,96.12,96.135,96.11,96.11,45200000.0
2009-06-29 23:28:00,96.11,96.13,96.11,96.115,69400000.0
2009-06-29 23:29:00,96.115,96.12,96.105,96.115,93300000.0
2009-06-29 23:30:00,96.115,96.125,96.115,96.115,37300000.0
2009-06-29 23:31:00,96.115,96.125,96.075,96.08,137799999.0
2009-06-29 23:32:00,96.08,96.085,96.075,96.075,92999999.0
2009-06-29 23:33:00,96.075,96.085,96.075,96.085,40200000.0
2009-06-29 23:34:00,96.1,96.11,96.1,96.11,98399997.0
2009-06-29 23:35:00,96.11,96.11,96.105,96.105,27199999.0
2009-06-29 23:36:00,96.105,96.105,96.1,96.1,60200000.0
2009-06-29 23:37:00,96.1,96.11,96.1,96.1,62599999.0
2009-06-29 23:38:00,96.1,96.1,96.095,96.1,42600000.0
2009-06-29 23:39:00,96.1,96.1,96.085,96.085,50800000.0
2009-06-29 23:40:00,96.081,96.081,96.081,96.081,81600000.0
2009-06-29 23:41:00,96.075,96.085,96.075,96.085,81600000.0
2009-06-29 23:42:00,96.095,96.15,96.095,96.135,216800000.0
2009-06-29 23:43:00,96.135,96.135,96.13,96.13,52400000.0
2009-06-29 23:44:00,96.125,96.13,96.075,96.085,278600000.0
2009-06-29 23:45:00,96.085,96.085,96.075,96.075,86400000.0
2009-06-29 23:46:00,96.085,96.135,96.085,96.13,150000000.0
2009-06-29 23:47:00,96.125,96.125,96.125,96.125,4800000.0
2009-06-29 23:48:00,96.12,96.12,96.115,96.115,46800000.0
2009-06-29 23:49:00,96.12,96.12,96.095,96.105,138200000.0
2009-06-29 23:50:00,96.105,96.11,96.105,96.11,4600000.0
2009-06-29 23:51:00,96.105,96.145,96.105,96.145,193000000.0
2009-06-29 23:52:00,96.145,96.155,96.14,96.15,119600000.0
2009-06-29 23:53:00,96.145,96.15,96.13,96.13,230000000.0
2009-06-29 23:54:00,96.13,96.15,96.125,96.145,130400000.0
2009-06-29 23:55:00,96.145,96.145,96.12,96.12,158900001.0
2009-06-29 23:56:00,96.12,96.12,96.11,96.115,102600000.0
2009-06-29 23:57:00,96.12,96.12,96.1,96.1,127999999.0
2009-06-29 23:58:00,96.1,96.1,96.075,96.075,105600000.0
2009-06-29 23:59:00,96.075,96.1,96.075,96.08,184200000.0
2009-06-30 00:00:00,96.09,96.09,96.05,96.065,83000000.0
2009-06-30 00:01:00,96.07,96.09,96.07,96.08,82400000.0
2009-06-30 00:02:00,96.08,96.085,96.08,96.08,39000000.0
2009-06-30 00:03:00,96.08,96.08,96.08,96.08,8200000.0
2009-06-30 00:04:00,96.083,96.085,96.083,96.085,15600000.0
2009-06-30 00:05:00,96.085,96.09,96.085,96.09,15600000.0
2009-06-30 00:06:00,96.09,96.095,96.085,96.09,64000000.0
2009-06-30 00:07:00,96.09,96.1,96.09,96.09,55200000.0
2009-06-30 00:08:00,96.09,96.09,96.09,96.09,13000000.0
2009-06-30 00:09:00,96.084,96.088,96.081,96.086,87200000.0
2009-06-30 00:10:00,96.08,96.09,96.07,96.07,87200000.0
2009-06-30 00:11:00,96.08,96.085,96.07,96.07,87200000.0
2009-06-30 00:12:00,96.07,96.07,96.07,96.07,29400000.0
2009-06-30 00:13:00,96.07,96.07,96.07,96.07,10200000.0
2009-06-30 00:14:00,96.065,96.065,96.065,96.065,50200000.0
2009-06-30 00:15:00,96.065,96.07,96.06,96.06,135600000.0
2009-06-30 00:16:00,96.06,96.08,96.05,96.07,322800000.0
2009-06-30 00:17:00,96.07,96.08,96.07,96.07,173000001.0
2009-06-30 00:18:00,96.07,96.07,96.07,96.07,63600000.0
2009-06-30 00:19:00,96.07,96.07,96.07,96.07,116600000.0
2009-06-30 00:20:00,96.07,96.08,96.07,96.07,75400000.0
2009-06-30 00:21:00,96.07,96.07,96.07,96.07,30800000.0
2009-06-30 00:22:00,96.06,96.06,96.06,96.06,54600000.0
2009-06-30 00:23:00,96.06,96.06,96.06,96.06,532599999.0
2009-06-30 00:24:00,96.06,96.065,96.06,96.065,257600000.0
2009-06-30 00:25:00,96.065,96.065,96.06,96.06,115400000.0
2009-06-30 00:26:00,96.06,96.08,96.06,96.08,87800000.0
2009-06-30 00:27:00,96.075,96.09,96.075,96.09,47600000.0
2009-06-30 00:28:00,96.09,96.1,96.09,96.09,64000000.0
2009-06-30 00:29:00,96.09,96.09,96.08,96.08,28100000.0
2009-06-30 00:30:00,96.07,96.08,96.07,96.08,30399999.0
2009-06-30 00:31:00,96.08,96.08,96.08,96.08,13000000.0
2009-06-30 00:32:00,96.06,96.06,96.06,96.06,30400000.0
2009-06-30 00:33:00,96.06,96.06,96.06,96.06,51400000.0
2009-06-30 00:34:00,96.06,96.08,96.055,96.07,130200000.0
2009-06-30 00:35:00,96.07,96.07,96.07,96.07,57600000.0
2009-06-30 00:36:00,96.07,96.07,96.07,96.07,48200000.0
2009-06-30 00:37:00,96.07,96.085,96.07,96.07,212400001.0
2009-06-30 00:38:00,96.07,96.07,96.07,96.07,117000001.0
2009-06-30 00:39:00,96.07,96.07,96.06,96.07,82000000.0
2009-06-30 00:40:00,96.07,96.07,96.07,96.07,9600000.0
2009-06-30 00:41:00,96.07,96.075,96.07,96.075,11200000.0
2009-06-30 00:42:00,96.075,96.075,96.065,96.07,24400000.0
2009-06-30 00:43:00,96.067,96.075,96.067,96.075,3200000.0
2009-06-30 00:44:00,96.08,96.08,96.08,96.08,3200000.0
2009-06-30 00:45:00,96.08,96.08,96.08,96.08,3200000.0
2009-06-30 00:46:00,96.08,96.08,96.08,96.08,3200000.0
2009-06-30 00:47:00,96.08,96.08,96.08,96.08,3200000.0
2009-06-30 00:48:00,96.078,96.078,96.078,96.078,3200000.0
2009-06-30 00:49:00,96.08,96.08,96.08,96.08,3200000.0
2009-06-30 00:50:00,96.07,96.07,96.07,96.07,58199999.0
2009-06-30 00:51:00,96.07,96.08,96.07,96.08,18000000.0
2009-06-30 00:52:00,96.08,96.09,96.07,96.09,153600000.0
2009-06-30 00:53:00,96.095,96.095,96.09,96.095,27800000.0
2009-06-30 00:54:00,96.095,96.095,96.075,96.075,80400000.0
2009-06-30 00:55:00,96.085,96.085,96.085,96.085,2000000.0
2009-06-30 00:56:00,96.075,96.08,96.075,96.075,43400000.0
2009-06-30 00:57:00,96.08,96.11,96.08,96.105,115200000.0
2009-06-30 00:58:00,96.11,96.115,96.1,96.1,187800000.0
2009-06-30 00:59:00,96.1,96.115,96.1,96.105,199900000.0
2009-06-30 01:00:00,96.1,96.105,96.09,96.095,134000000.0
2009-06-30 01:01:00,96.095,96.11,96.09,96.105,152400000.0
2009-06-30 01:02:00,96.1,96.12,96.1,96.12,115400001.0
2009-06-30 01:03:00,96.105,96.12,96.1,96.11,206400002.0
2009-06-30 01:04:00,96.1,96.1,96.1,96.1,28400000.0
2009-06-30 01:05:00,96.1,96.12,96.1,96.12,420400003.0
2009-06-30 01:06:00,96.12,96.12,96.115,96.12,56600000.0
2009-06-30 01:07:00,96.12,96.12,96.11,96.11,384799988.0
2009-06-30 01:08:00,96.11,96.13,96.11,96.12,320199998.0
2009-06-30 01:09:00,96.12,96.13,96.12,96.13,192799999.0
2009-06-30 01:10:00,96.13,96.13,96.13,96.13,466600000.0
2009-06-30 01:11:00,96.13,96.14,96.13,96.14,167300000.0
2009-06-30 01:12:00,96.14,96.17,96.135,96.17,298000000.0
2009-06-30 01:13:00,96.16,96.16,96.15,96.15,334600000.0
2009-06-30 01:14:00,96.15,96.16,96.15,96.15,257000000.0
2009-06-30 01:15:00,96.15,96.2,96.15,96.2,460300001.0
2009-06-30 01:16:00,96.205,96.24,96.19,96.23,669599999.0
2009-06-30 01:17:00,96.225,96.25,96.22,96.25,128300000.0
2009-06-30 01:18:00,96.25,96.28,96.235,96.26,477400000.0
2009-06-30 01:19:00,96.25,96.25,96.22,96.23,665600000.0
2009-06-30 01:20:00,96.225,96.23,96.2,96.2,352200001.0
2009-06-30 01:21:00,96.205,96.21,96.195,96.2,482399998.0
2009-06-30 01:22:00,96.2,96.22,96.2,96.22,182400000.0
2009-06-30 01:23:00,96.22,96.22,96.21,96.21,25200000.0
2009-06-30 01:24:00,96.21,96.21,96.17,96.18,561600004.0
2009-06-30 01:25:00,96.18,96.2,96.18,96.18,483400001.0
2009-06-30 01:26:00,96.18,96.19,96.17,96.18,252200000.0
2009-06-30 01:27:00,96.185,96.225,96.185,96.22,184200000.0
2009-06-30 01:28:00,96.22,96.22,96.185,96.19,237199999.0
2009-06-30 01:29:00,96.19,96.2,96.18,96.185,173400002.0
2009-06-30 01:30:00,96.18,96.19,96.17,96.19,234000000.0
2009-06-30 01:31:00,96.185,96.19,96.18,96.18,300599999.0
2009-06-30 01:32:00,96.18,96.195,96.175,96.175,254400000.0
2009-06-30 01:33:00,96.17,96.17,96.14,96.16,439999998.0
2009-06-30 01:34:00,96.185,96.195,96.18,96.18,193200000.0
2009-06-30 01:35:00,96.17,96.175,96.155,96.16,132600000.0
2009-06-30 01:36:00,96.16,96.16,96.135,96.14,366500000.0
2009-06-30 01:37:00,96.14,96.165,96.14,96.155,358400001.0
2009-06-30 01:38:00,96.15,96.155,96.145,96.15,128200000.0
2009-06-30 01:39:00,96.145,96.15,96.12,96.135,284000000.0
2009-06-30 01:40:00,96.135,96.14,96.12,96.13,307299997.0
2009-06-30 01:41:00,96.13,96.17,96.13,96.16,563999999.0
2009-06-30 01:42:00,96.16,96.18,96.155,96.165,569000002.0
2009-06-30 01:43:00,96.17,96.175,96.165,96.17,137600000.0
2009-06-30 01:44:00,96.17,96.17,96.155,96.16,146800001.0
2009-06-30 01:45:00,96.16,96.165,96.16,96.16,55400000.0
2009-06-30 01:46:00,96.155,96.17,96.155,96.155,682500000.0
2009-06-30 01:47:00,96.155,96.155,96.125,96.125,389800000.0
2009-06-30 01:48:00,96.12,96.14,96.12,96.13,307200000.0
2009-06-30 01:49:00,96.13,96.145,96.13,96.14,270200000.0
2009-06-30 01:50:00,96.14,96.16,96.14,96.155,210200001.0
2009-06-30 01:51:00,96.16,96.16,96.145,96.145,90400000.0
2009-06-30 01:52:00,96.145,96.15,96.145,96.15,67200000.0
2009-06-30 01:53:00,96.15,96.155,96.15,96.155,168200000.0
2009-06-30 01:54:00,96.155,96.165,96.15,96.16,285200000.0
2009-06-30 01:55:00,96.16,96.17,96.16,96.17,154999999.0
2009-06-30 01:56:00,96.16,96.17,96.155,96.165,270600000.0
2009-06-30 01:57:00,96.165,96.175,96.165,96.17,14600000.0
2009-06-30 01:58:00,96.175,96.175,96.16,96.16,176200000.0
2009-06-30 01:59:00,96.16,96.165,96.155,96.155,303199994.0
2009-06-30 02:00:00,96.145,96.15,96.13,96.145,381700002.0
2009-06-30 02:01:00,96.145,96.15,96.125,96.135,403000002.0
2009-06-30 02:02:00,96.135,96.155,96.135,96.15,215399999.0
2009-06-30 02:03:00,96.15,96.16,96.15,96.16,193800000.0
2009-06-30 02:04:00,96.16,96.165,96.16,96.16,63400000.0
2009-06-30 02:05:00,96.165,96.205,96.16,96.205,296200000.0
2009-06-30 02:06:00,96.205,96.265,96.195,96.245,392000000.0
2009-06-30 02:07:00,96.245,96.25,96.21,96.24,303800000.0
2009-06-30 02:08:00,96.24,96.31,96.24,96.31,379000000.0
2009-06-30 02:09:00,96.305,96.31,96.27,96.275,768800003.0
2009-06-30 02:10:00,96.275,96.275,96.25,96.255,731800001.0
2009-06-30 02:11:00,96.26,96.275,96.25,96.25,170100000.0
2009-06-30 02:12:00,96.25,96.265,96.23,96.265,243400000.0
2009-06-30 02:13:00,96.26,96.27,96.25,96.255,617600001.0
2009-06-30 02:14:00,96.255,96.26,96.24,96.26,342000000.0
2009-06-30 02:15:00,96.265,96.29,96.265,96.285,574200001.0
2009-06-30 02:16:00,96.285,96.29,96.26,96.265,318800000.0
2009-06-30 02:17:00,96.265,96.265,96.23,96.235,195100000.0
2009-06-30 02:18:00,96.235,96.25,96.23,96.25,322600000.0
2009-06-30 02:19:00,96.25,96.255,96.22,96.23,566000000.0
2009-06-30 02:20:00,96.225,96.23,96.19,96.195,1104900000.0
2009-06-30 02:21:00,96.195,96.22,96.195,96.21,450200001.0
2009-06-30 02:22:00,96.205,96.21,96.195,96.195,163399998.0
2009-06-30 02:23:00,96.2,96.205,96.2,96.2,219599998.0
2009-06-30 02:24:00,96.2,96.225,96.2,96.205,491800000.0
2009-06-30 02:25:00,96.205,96.22,96.205,96.21,84000000.0
2009-06-30 02:26:00,96.21,96.21,96.18,96.185,312400000.0
2009-06-30 02:27:00,96.18,96.21,96.17,96.21,226800000.0
2009-06-30 02:28:00,96.215,96.22,96.21,96.21,76200000.0
2009-06-30 02:29:00,96.215,96.215,96.19,96.19,147400000.0
2009-06-30 02:30:00,96.195,96.21,96.17,96.18,221300000.0
2009-06-30 02:31:00,96.175,96.18,96.17,96.175,87400002.0
2009-06-30 02:32:00,96.175,96.2,96.175,96.19,201800000.0
2009-06-30 02:33:00,96.2,96.2,96.175,96.175,306899997.0
2009-06-30 02:34:00,96.175,96.19,96.175,96.18,440399999.0
2009-06-30 02:35:00,96.18,96.19,96.175,96.185,157599999.0
2009-06-30 02:36:00,96.185,96.185,96.15,96.16,243800000.0
2009-06-30 02:37:00,96.165,96.165,96.12,96.125,569000000.0
2009-06-30 02:38:00,96.125,96.15,96.125,96.145,313600000.0
2009-06-30 02:39:00,96.145,96.145,96.11,96.12,289400001.0
2009-06-30 02:40:00,96.12,96.13,96.09,96.1,978200000.0
2009-06-30 02:41:00,96.1,96.13,96.1,96.125,212599999.0
2009-06-30 02:42:00,96.125,96.13,96.08,96.08,143000000.0
2009-06-30 02:43:00,96.08,96.08,96.07,96.075,52800000.0
2009-06-30 02:44:00,96.08,96.08,96.065,96.075,171800000.0
2009-06-30 02:45:00,96.075,96.075,96.03,96.04,591800001.0
2009-06-30 02:46:00,96.04,96.075,96.03,96.06,330200000.0
2009-06-30 02:47:00,96.07,96.07,96.055,96.065,268200002.0
2009-06-30 02:48:00,96.065,96.07,96.055,96.06,339799998.0
2009-06-30 02:49:00,96.06,96.06,96.04,96.06,185200000.0
2009-06-30 02:50:00,96.06,96.065,96.035,96.035,259000000.0
2009-06-30 02:51:00,96.035,96.075,96.035,96.075,292600000.0
2009-06-30 02:52:00,96.075,96.08,96.04,96.04,819199994.0
2009-06-30 02:53:00,96.04,96.05,96.0,96.01,239200000.0
2009-06-30 02:54:00,96.01,96.01,95.99,96.005,255600000.0
2009-06-30 02:55:00,96.005,96.01,95.99,96.0,324900000.0
2009-06-30 02:56:00,96.0,96.005,95.975,95.975,550600000.0
2009-06-30 02:57:00,95.975,95.975,95.95,95.965,880199999.0
2009-06-30 02:58:00,95.965,95.975,95.955,95.955,528200001.0
2009-06-30 02:59:00,95.955,95.965,95.935,95.965,722799999.0
2009-06-30 03:00:00,95.965,95.98,95.96,95.98,366600000.0
2009-06-30 03:01:00,95.98,96.005,95.97,96.005,365200000.0
2009-06-30 03:02:00,96.005,96.04,96.005,96.015,346200000.0
2009-06-30 03:03:00,96.015,96.02,95.99,96.01,373900000.0
2009-06-30 03:04:00,96.01,96.04,96.005,96.03,336799999.0
2009-06-30 03:05:00,96.03,96.035,96.02,96.025,189200000.0
2009-06-30 03:06:00,96.025,96.04,96.025,96.04,447400000.0
2009-06-30 03:07:00,96.04,96.04,96.025,96.03,529199999.0
2009-06-30 03:08:00,96.03,96.03,96.0,96.02,461399996.0
2009-06-30 03:09:00,96.02,96.03,96.01,96.01,515000005.0
2009-06-30 03:10:00,96.01,96.01,95.975,95.98,1255000010.0
2009-06-30 03:11:00,95.99,95.99,95.96,95.96,356800000.0
2009-06-30 03:12:00,95.965,95.97,95.925,95.96,370800000.0
2009-06-30 03:13:00,95.96,95.975,95.94,95.95,329800000.0
2009-06-30 03:14:00,95.95,95.98,95.91,95.92,554599999.0
2009-06-30 03:15:00,95.92,95.92,95.865,95.875,966999997.0
2009-06-30 03:16:00,95.875,95.885,95.855,95.885,1067799997.0
2009-06-30 03:17:00,95.885,95.895,95.87,95.87,317200000.0
2009-06-30 03:18:00,95.87,95.875,95.855,95.865,378399999.0
2009-06-30 03:19:00,95.865,95.87,95.845,95.86,305200000.0
2009-06-30 03:20:00,95.86,95.86,95.835,95.845,256200000.0
2009-06-30 03:21:00,95.845,95.855,95.835,95.85,283999999.0
2009-06-30 03:22:00,95.865,95.9,95.855,95.895,476000001.0
2009-06-30 03:23:00,95.895,95.92,95.885,95.91,353600000.0
2009-06-30 03:24:00,95.91,95.92,95.91,95.915,218000000.0
2009-06-30 03:25:00,95.915,95.93,95.91,95.93,243600000.0
2009-06-30 03:26:00,95.925,95.93,95.91,95.915,496600001.0
2009-06-30 03:27:00,95.915,95.92,95.91,95.92,432199999.0
2009-06-30 03:28:00,95.92,95.94,95.92,95.935,309600001.0
2009-06-30 03:29:00,95.94,95.965,95.94,95.96,143800000.0
2009-06-30 03:30:00,95.96,95.965,95.935,95.935,188600000.0
2009-06-30 03:31:00,95.93,95.94,95.925,95.94,767000002.0
2009-06-30 03:32:00,95.94,95.96,95.93,95.945,1022400004.0
2009-06-30 03:33:00,95.945,95.955,95.93,95.93,463000003.0
2009-06-30 03:34:00,95.93,95.93,95.915,95.925,575600001.0
2009-06-30 03:35:00,95.92,95.93,95.915,95.915,537999999.0
2009-06-30 03:36:00,95.915,95.92,95.905,95.905,162600000.0
2009-06-30 03:37:00,95.91,95.93,95.91,95.92,729200005.0
2009-06-30 03:38:00,95.92,95.925,95.9,95.91,375299999.0
2009-06-30 03:39:00,95.91,95.92,95.91,95.92,64000000.0
2009-06-30 03:40:00,95.92,95.93,95.91,95.92,291799998.0
2009-06-30 03:41:00,95.92,95.92,95.915,95.92,569200000.0
2009-06-30 03:42:00,95.925,95.94,95.91,95.94,332200001.0
2009-06-30 03:43:00,95.94,95.94,95.935,95.935,169600000.0
2009-06-30 03:44:00,95.94,95.94,95.915,95.93,220600000.0
2009-06-30 03:45:00,95.925,95.93,95.895,95.905,368799999.0
2009-06-30 03:46:00,95.905,95.91,95.905,95.905,111200000.0
2009-06-30 03:47:00,95.905,95.91,95.905,95.91,127400000.0
2009-06-30 03:48:00,95.895,95.91,95.885,95.91,243399999.0
2009-06-30 03:49:00,95.905,95.92,95.905,95.92,256400000.0
2009-06-30 03:50:00,95.915,95.93,95.905,95.915,575800002.0
2009-06-30 03:51:00,95.905,95.92,95.905,95.905,856600004.0
2009-06-30 03:52:00,95.905,95.93,95.905,95.93,462000000.0
2009-06-30 03:53:00,95.925,95.93,95.925,95.925,528799995.0
2009-06-30 03:54:00,95.93,95.96,95.925,95.96,544700003.0
2009-06-30 03:55:00,95.96,95.965,95.95,95.96,254000000.0
2009-06-30 03:56:00,95.955,95.965,95.94,95.95,413000001.0
2009-06-30 03:57:00,95.955,95.99,95.955,95.975,240600000.0
2009-06-30 03:58:00,95.965,95.97,95.95,95.955,506599999.0
2009-06-30 03:59:00,95.955,95.97,95.955,95.97,383200001.0
2009-06-30 04:00:00,95.97,95.97,95.96,95.96,76600000.0
2009-06-30 04:01:00,95.96,95.97,95.955,95.955,205199999.0
2009-06-30 04:02:00,95.955,95.955,95.945,95.945,264799998.0
2009-06-30 04:03:00,95.945,95.95,95.945,95.95,54600000.0
2009-06-30 04:04:00,95.95,95.96,95.94,95.95,236200001.0
2009-06-30 04:05:00,95.95,95.96,95.935,95.945,772799999.0
2009-06-30 04:06:00,95.945,95.96,95.945,95.95,974199993.0
2009-06-30 04:07:00,95.945,95.95,95.945,95.945,128000000.0
2009-06-30 04:08:00,95.945,95.95,95.94,95.94,238799998.0
2009-06-30 04:09:00,95.94,95.95,95.94,95.95,271000000.0
2009-06-30 04:10:00,95.955,95.96,95.955,95.96,29800000.0
2009-06-30 04:11:00,95.965,95.965,95.955,95.96,188800000.0
2009-06-30 04:12:00,95.955,95.96,95.955,95.96,198400001.0
2009-06-30 04:13:00,95.96,95.96,95.95,95.955,85200000.0
2009-06-30 04:14:00,95.955,95.96,95.945,95.945,322600000.0
2009-06-30 04:15:00,95.945,95.96,95.945,95.955,225799999.0
2009-06-30 04:16:00,95.955,95.96,95.95,95.96,112000000.0
2009-06-30 04:17:00,95.96,95.96,95.93,95.93,627099998.0
2009-06-30 04:18:00,95.94,95.94,95.91,95.91,432999998.0
2009-06-30 04:19:00,95.91,95.915,95.885,95.9,509400002.0
2009-06-30 04:20:00,95.9,95.905,95.89,95.905,155600000.0
2009-06-30 04:21:00,95.905,95.905,95.88,95.88,519600000.0
2009-06-30 04:22:00,95.88,95.89,95.87,95.88,129000000.0
2009-06-30 04:23:00,95.89,95.895,95.88,95.88,270800000.0
2009-06-30 04:24:00,95.88,95.89,95.88,95.88,388400000.0
2009-06-30 04:25:00,95.885,95.89,95.86,95.87,780200000.0
2009-06-30 04:26:00,95.875,95.9,95.87,95.895,196000000.0
2009-06-30 04:27:00,95.895,95.915,95.895,95.91,171400000.0
2009-06-30 04:28:00,95.91,95.91,95.91,95.91,14800000.0
2009-06-30 04:29:00,95.91,95.91,95.91,95.91,6800000.0
2009-06-30 04:30:00,95.91,95.925,95.905,95.925,265300000.0
2009-06-30 04:31:00,95.925,95.93,95.915,95.925,222400000.0
2009-06-30 04:32:00,95.93,95.93,95.92,95.93,17200000.0
2009-06-30 04:33:00,95.925,95.93,95.92,95.925,38600000.0
2009-06-30 04:34:00,95.925,95.925,95.91,95.91,69200000.0
2009-06-30 04:35:00,95.91,95.91,95.905,95.91,45600000.0
2009-06-30 04:36:00,95.91,95.92,95.91,95.91,110599999.0
2009-06-30 04:37:00,95.92,95.96,95.915,95.955,572599996.0
2009-06-30 04:38:00,95.945,95.96,95.94,95.96,319400002.0
2009-06-30 04:39:00,95.955,95.96,95.945,95.95,223200001.0
2009-06-30 04:40:00,95.95,95.96,95.94,95.945,137499999.0
2009-06-30 04:41:00,95.94,95.945,95.93,95.94,349399999.0
2009-06-30 04:42:00,95.94,95.945,95.925,95.925,456799998.0
2009-06-30 04:43:00,95.93,95.94,95.925,95.93,190199998.0
2009-06-30 04:44:00,95.93,95.93,95.91,95.91,210800001.0
2009-06-30 04:45:00,95.91,95.91,95.9,95.91,128800000.0
2009-06-30 04:46:00,95.91,95.915,95.91,95.91,143400001.0
2009-06-30 04:47:00,95.91,95.925,95.895,95.91,525799998.0
2009-06-30 04:48:00,95.91,95.92,95.91,95.92,66600000.0
2009-06-30 04:49:00,95.915,95.925,95.91,95.915,264000003.0
2009-06-30 04:50:00,95.92,95.94,95.915,95.935,1114799995.0
2009-06-30 04:51:00,95.935,95.94,95.93,95.935,589399999.0
2009-06-30 04:52:00,95.935,95.94,95.915,95.915,626600001.0
2009-06-30 04:53:00,95.915,95.92,95.91,95.92,729000003.0
2009-06-30 04:54:00,95.915,95.915,95.915,95.915,106000002.0
2009-06-30 04:55:00,95.915,95.92,95.915,95.92,151200002.0
2009-06-30 04:56:00,95.915,95.92,95.915,95.915,170400001.0
2009-06-30 04:57:00,95.915,95.925,95.915,95.915,483600001.0
2009-06-30 04:58:00,95.915,95.925,95.915,95.92,142000000.0
2009-06-30 04:59:00,95.915,95.92,95.915,95.92,19400000.0
2009-06-30 05:00:00,95.92,95.945,95.92,95.935,393799998.0
2009-06-30 05:01:00,95.935,95.96,95.935,95.945,951800011.0
2009-06-30 05:02:00,95.945,95.955,95.945,95.945,374999999.0
2009-06-30 05:03:00,95.945,95.945,95.935,95.94,194400001.0
2009-06-30 05:04:00,95.94,95.945,95.94,95.94,482999998.0
2009-06-30 05:05:00,95.94,95.94,95.94,95.94,224000000.0
2009-06-30 05:06:00,95.94,95.945,95.94,95.94,211200001.0
2009-06-30 05:07:00,95.94,95.945,95.935,95.945,829999987.0
2009-06-30 05:08:00,95.945,95.945,95.945,95.945,103000000.0
2009-06-30 05:09:00,95.945,95.945,95.94,95.94,91200000.0
2009-06-30 05:10:00,95.945,95.95,95.935,95.94,586799997.0
2009-06-30 05:11:00,95.95,95.955,95.945,95.945,351599997.0
2009-06-30 05:12:00,95.945,95.955,95.945,95.945,95400000.0
2009-06-30 05:13:00,95.965,95.97,95.96,95.97,154600001.0
2009-06-30 05:14:00,95.975,95.985,95.97,95.97,644400000.0
2009-06-30 05:15:00,95.97,95.98,95.97,95.975,149600001.0
2009-06-30 05:16:00,95.975,95.98,95.97,95.975,268599999.0
2009-06-30 05:17:00,95.975,95.99,95.975,95.98,153400001.0
2009-06-30 05:18:00,95.975,95.98,95.975,95.98,44200000.0
2009-06-30 05:19:00,95.975,95.99,95.975,95.98,273899998.0
2009-06-30 05:20:00,95.98,95.98,95.97,95.97,371400002.0
2009-06-30 05:21:00,95.98,95.985,95.97,95.97,38400000.0
2009-06-30 05:22:00,95.97,95.97,95.97,95.97,3200000.0
2009-06-30 05:23:00,95.975,95.975,95.95,95.955,70800000.0
2009-06-30 05:24:00,95.955,95.965,95.95,95.955,141400000.0
2009-06-30 05:25:00,95.955,95.955,95.935,95.94,184000000.0
2009-06-30 05:26:00,95.94,95.94,95.93,95.935,160000000.0
2009-06-30 05:27:00,95.935,95.935,95.91,95.925,410400000.0
2009-06-30 05:28:00,95.925,95.925,95.925,95.925,6400000.0
2009-06-30 05:29:00,95.92,95.93,95.915,95.93,117000001.0
2009-06-30 05:30:00,95.925,95.925,95.925,95.925,9600000.0
2009-06-30 05:31:00,95.92,95.935,95.92,95.93,246600002.0
2009-06-30 05:32:00,95.93,95.93,95.925,95.93,119400001.0
2009-06-30 05:33:00,95.92,95.92,95.88,95.905,477900001.0
2009-06-30 05:34:00,95.905,95.905,95.9,95.905,176599999.0
2009-06-30 05:35:00,95.91,95.91,95.905,95.91,126600000.0
2009-06-30 05:36:00,95.91,95.915,95.895,95.91,94000000.0
2009-06-30 05:37:00,95.91,95.91,95.895,95.895,56400000.0
2009-06-30 05:38:00,95.905,95.915,95.9,95.915,180200000.0
2009-06-30 05:39:00,95.915,95.915,95.915,95.915,1000000.0
2009-06-30 05:40:00,95.91,95.91,95.91,95.91,24200000.0
2009-06-30 05:41:00,95.91,95.915,95.91,95.915,15400000.0
2009-06-30 05:42:00,95.915,95.92,95.915,95.915,5600000.0
2009-06-30 05:43:00,95.915,95.92,95.91,95.92,48800000.0
2009-06-30 05:44:00,95.915,95.93,95.915,95.93,152200000.0
2009-06-30 05:45:00,95.93,95.935,95.91,95.915,408199992.0
2009-06-30 05:46:00,95.915,95.92,95.915,95.915,132200000.0
2009-06-30 05:47:00,95.915,95.92,95.915,95.92,69600000.0
2009-06-30 05:48:00,95.915,95.92,95.905,95.915,215200002.0
2009-06-30 05:49:00,95.915,95.92,95.91,95.92,330400001.0
2009-06-30 05:50:00,95.925,95.93,95.925,95.925,56400000.0
2009-06-30 05:51:00,95.915,95.92,95.915,95.92,112800000.0
2009-06-30 05:52:00,95.921,95.922,95.921,95.922,58000001.0
2009-06-30 05:53:00,95.92,95.92,95.915,95.915,58000001.0
2009-06-30 05:54:00,95.915,95.92,95.91,95.915,218799998.0
2009-06-30 05:55:00,95.915,95.915,95.91,95.91,49800000.0
2009-06-30 05:56:00,95.905,95.915,95.905,95.905,314399997.0
2009-06-30 05:57:00,95.91,95.91,95.9,95.9,518600002.0
2009-06-30 05:58:00,95.9,95.91,95.9,95.9,202600000.0
2009-06-30 05:59:00,95.9,95.9,95.895,95.895,56000000.0
2009-06-30 06:00:00,95.895,95.9,95.895,95.9,88200000.0
2009-06-30 06:01:00,95.9,95.91,95.89,95.89,225000004.0
2009-06-30 06:02:00,95.89,95.89,95.865,95.885,455600001.0
2009-06-30 06:03:00,95.89,95.89,95.87,95.875,226000000.0
2009-06-30 06:04:00,95.875,95.875,95.855,95.865,359699999.0
2009-06-30 06:05:00,95.865,95.865,95.825,95.825,337700000.0
2009-06-30 06:06:00,95.82,95.825,95.815,95.825,378799997.0
2009-06-30 06:07:00,95.825,95.865,95.825,95.845,476999998.0
2009-06-30 06:08:00,95.84,95.845,95.825,95.825,132800000.0
2009-06-30 06:09:00,95.83,95.83,95.82,95.83,94800000.0
2009-06-30 06:10:00,95.83,95.83,95.82,95.83,136400000.0
2009-06-30 06:11:00,95.83,95.84,95.825,95.84,19200000.0
2009-06-30 06:12:00,95.835,95.865,95.835,95.845,51400000.0
2009-06-30 06:13:00,95.85,95.86,95.84,95.845,131000000.0
2009-06-30 06:14:00,95.845,95.855,95.845,95.855,9000000.0
2009-06-30 06:15:00,95.855,95.855,95.855,95.855,19000000.0
2009-06-30 06:16:00,95.855,95.855,95.845,95.845,24800000.0
2009-06-30 06:17:00,95.855,95.855,95.85,95.855,106800000.0
2009-06-30 06:18:00,95.86,95.865,95.855,95.86,121800000.0
2009-06-30 06:19:00,95.855,95.88,95.85,95.865,128000000.0
2009-06-30 06:20:00,95.865,95.87,95.865,95.865,210200002.0
2009-06-30 06:21:00,95.865,95.865,95.845,95.85,384599999.0
2009-06-30 06:22:00,95.845,95.85,95.84,95.845,1244800006.0
2009-06-30 06:23:00,95.845,95.85,95.845,95.845,473400003.0
2009-06-30 06:24:00,95.845,95.86,95.845,95.855,534400002.0
2009-06-30 06:25:00,95.855,95.855,95.81,95.82,1153700000.0
2009-06-30 06:26:00,95.82,95.82,95.765,95.77,692800002.0
2009-06-30 06:27:00,95.77,95.78,95.77,95.78,277400000.0
2009-06-30 06:28:00,95.775,95.775,95.75,95.765,561300000.0
2009-06-30 06:29:00,95.765,95.765,95.72,95.745,616599999.0
2009-06-30 06:30:00,95.745,95.745,95.73,95.73,262600005.0
2009-06-30 06:31:00,95.735,95.745,95.715,95.715,699799995.0
2009-06-30 06:32:00,95.715,95.715,95.705,95.715,941199995.0
2009-06-30 06:33:00,95.715,95.75,95.715,95.725,448300002.0
2009-06-30 06:34:00,95.73,95.755,95.725,95.745,579000007.0
2009-06-30 06:35:00,95.745,95.745,95.72,95.74,432600001.0
2009-06-30 06:36:00,95.745,95.745,95.735,95.745,221800000.0
2009-06-30 06:37:00,95.745,95.76,95.74,95.755,254800000.0
2009-06-30 06:38:00,95.76,95.77,95.76,95.765,168600000.0
2009-06-30 06:39:00,95.765,95.765,95.76,95.76,310600000.0
2009-06-30 06:40:00,95.76,95.77,95.76,95.76,126000000.0
2009-06-30 06:41:00,95.755,95.76,95.705,95.705,209000000.0
2009-06-30 06:42:00,95.705,95.72,95.69,95.695,374000000.0
2009-06-30 06:43:00,95.695,95.715,95.675,95.715,760600002.0
2009-06-30 06:44:00,95.715,95.72,95.695,95.695,229400000.0
2009-06-30 06:45:00,95.695,95.705,95.66,95.68,400800000.0
2009-06-30 06:46:00,95.68,95.685,95.68,95.68,102600000.0
2009-06-30 06:47:00,95.675,95.675,95.655,95.66,318600001.0
2009-06-30 06:48:00,95.66,95.675,95.645,95.675,409600000.0
2009-06-30 06:49:00,95.675,95.72,95.675,95.715,772999999.0
2009-06-30 06:50:00,95.715,95.72,95.68,95.685,624099999.0
2009-06-30 06:51:00,95.685,95.705,95.68,95.685,665500001.0
2009-06-30 06:52:00,95.685,95.695,95.685,95.695,293399998.0
2009-06-30 06:53:00,95.695,95.71,95.695,95.705,78800000.0
2009-06-30 06:54:00,95.71,95.71,95.685,95.685,303200000.0
2009-06-30 06:55:00,95.69,95.7,95.685,95.695,218000000.0
2009-06-30 06:56:00,95.695,95.71,95.695,95.71,351400001.0
2009-06-30 06:57:00,95.705,95.73,95.705,95.725,552399994.0
2009-06-30 06:58:00,95.715,95.72,95.71,95.71,223800001.0
2009-06-30 06:59:00,95.715,95.735,95.715,95.725,509599999.0
2009-06-30 07:00:00,95.725,95.735,95.72,95.725,103800000.0
2009-06-30 07:01:00,95.72,95.73,95.72,95.72,248400001.0
2009-06-30 07:02:00,95.72,95.73,95.72,95.725,224600000.0
2009-06-30 07:03:00,95.725,95.745,95.725,95.735,370600001.0
2009-06-30 07:04:00,95.735,95.76,95.735,95.76,501799999.0
2009-06-30 07:05:00,95.76,95.76,95.75,95.76,126800000.0
2009-06-30 07:06:00,95.755,95.77,95.75,95.755,327799998.0
2009-06-30 07:07:00,95.755,95.765,95.74,95.74,317899999.0
2009-06-30 07:08:00,95.74,95.75,95.72,95.725,661200001.0
2009-06-30 07:09:00,95.725,95.765,95.725,95.765,82600000.0
2009-06-30 07:10:00,95.755,95.76,95.75,95.76,301999997.0
2009-06-30 07:11:00,95.765,95.765,95.76,95.76,140599999.0
2009-06-30 07:12:00,95.76,95.76,95.75,95.75,225000003.0
2009-06-30 07:13:00,95.75,95.75,95.75,95.75,16800000.0
2009-06-30 07:14:00,95.75,95.75,95.75,95.75,16800000.0
2009-06-30 07:15:00,95.755,95.76,95.75,95.76,361600001.0
2009-06-30 07:16:00,95.755,95.76,95.755,95.755,92600000.0
2009-06-30 07:17:00,95.755,95.76,95.75,95.75,135999998.0
2009-06-30 07:18:00,95.755,95.755,95.75,95.755,154600001.0
2009-06-30 07:19:00,95.75,95.76,95.75,95.75,68200000.0
2009-06-30 07:20:00,95.75,95.75,95.74,95.75,124000000.0
2009-06-30 07:21:00,95.75,95.77,95.75,95.765,286799998.0
2009-06-30 07:22:00,95.765,95.775,95.765,95.77,143799998.0
2009-06-30 07:23:00,95.77,95.77,95.76,95.77,164599999.0
2009-06-30 07:24:00,95.77,95.775,95.77,95.775,41600000.0
2009-06-30 07:25:00,95.775,95.78,95.775,95.78,88800000.0
2009-06-30 07:26:00,95.78,95.785,95.78,95.78,121600000.0
2009-06-30 07:27:00,95.78,95.785,95.78,95.78,52600000.0
2009-06-30 07:28:00,95.78,95.78,95.78,95.78,50000000.0
2009-06-30 07:29:00,95.78,95.78,95.76,95.76,187200000.0
2009-06-30 07:30:00,95.76,95.76,95.75,95.76,139800000.0
2009-06-30 07:31:00,95.76,95.76,95.755,95.76,50400000.0
2009-06-30 07:32:00,95.755,95.76,95.755,95.755,81400000.0
2009-06-30 07:33:00,95.755,95.755,95.745,95.755,78800000.0
2009-06-30 07:34:00,95.755,95.78,95.75,95.77,190399999.0
2009-06-30 07:35:00,95.78,95.79,95.77,95.79,225600000.0
2009-06-30 07:36:00,95.79,95.795,95.79,95.795,357800001.0
2009-06-30 07:37:00,95.795,95.81,95.78,95.8,411400000.0
2009-06-30 07:38:00,95.8,95.81,95.8,95.8,230600000.0
2009-06-30 07:39:00,95.8,95.83,95.8,95.82,444200001.0
2009-06-30 07:40:00,95.82,95.835,95.82,95.825,369000004.0
2009-06-30 07:41:00,95.825,95.84,95.82,95.83,244400002.0
2009-06-30 07:42:00,95.83,95.84,95.82,95.84,159399999.0
2009-06-30 07:43:00,95.84,95.845,95.82,95.82,306400000.0
2009-06-30 07:44:00,95.82,95.825,95.81,95.82,305800002.0
2009-06-30 07:45:00,95.81,95.82,95.79,95.82,252000001.0
2009-06-30 07:46:00,95.82,95.83,95.81,95.82,131200000.0
2009-06-30 07:47:00,95.82,95.82,95.775,95.79,303400001.0
2009-06-30 07:48:00,95.79,95.8,95.79,95.8,64000000.0
2009-06-30 07:49:00,95.8,95.83,95.8,95.825,214800000.0
2009-06-30 07:50:00,95.83,95.85,95.83,95.845,414700001.0
2009-06-30 07:51:00,95.845,95.85,95.84,95.845,130800000.0
2009-06-30 07:52:00,95.845,95.845,95.825,95.83,492700001.0
2009-06-30 07:53:00,95.83,95.83,95.8,95.805,331799998.0
2009-06-30 07:54:00,95.805,95.805,95.8,95.805,405000000.0
2009-06-30 07:55:00,95.81,95.82,95.805,95.805,55000001.0
2009-06-30 07:56:00,95.805,95.81,95.805,95.805,427000001.0
2009-06-30 07:57:00,95.805,95.83,95.805,95.825,881000001.0
2009-06-30 07:58:00,95.825,95.845,95.825,95.83,437999990.0
2009-06-30 07:59:00,95.83,95.845,95.825,95.835,159599999.0
2009-06-30 08:00:00,95.825,95.845,95.825,95.825,978699990.0
2009-06-30 08:01:00,95.825,95.835,95.805,95.81,1144400002.0
2009-06-30 08:02:00,95.81,95.815,95.75,95.755,1305700003.0
2009-06-30 08:03:00,95.75,95.77,95.735,95.735,556599994.0
2009-06-30 08:04:00,95.745,95.76,95.72,95.72,564999994.0
2009-06-30 08:05:00,95.72,95.725,95.705,95.705,767600007.0
2009-06-30 08:06:00,95.705,95.705,95.68,95.685,853799995.0
2009-06-30 08:07:00,95.685,95.695,95.68,95.685,453199999.0
2009-06-30 08:08:00,95.69,95.695,95.685,95.685,422000000.0
2009-06-30 08:09:00,95.69,95.705,95.685,95.7,355600002.0
2009-06-30 08:10:00,95.695,95.72,95.695,95.715,266199998.0
2009-06-30 08:11:00,95.71,95.72,95.71,95.72,253800000.0
2009-06-30 08:12:00,95.715,95.72,95.695,95.705,564399994.0
2009-06-30 08:13:00,95.705,95.705,95.685,95.695,468200000.0
2009-06-30 08:14:00,95.695,95.71,95.685,95.71,569999998.0
2009-06-30 08:15:00,95.71,95.725,95.705,95.72,323499999.0
2009-06-30 08:16:00,95.72,95.725,95.71,95.72,321800000.0
2009-06-30 08:17:00,95.72,95.73,95.705,95.71,865000002.0
2009-06-30 08:18:00,95.71,95.72,95.695,95.7,984499994.0
2009-06-30 08:19:00,95.7,95.72,95.695,95.695,734999997.0
2009-06-30 08:20:00,95.695,95.71,95.69,95.7,579800003.0
2009-06-30 08:21:00,95.7,95.71,95.695,95.695,543800001.0
2009-06-30 08:22:00,95.695,95.735,95.695,95.715,888400002.0
2009-06-30 08:23:00,95.715,95.74,95.705,95.725,724399997.0
2009-06-30 08:24:00,95.725,95.73,95.705,95.705,455800003.0
2009-06-30 08:25:00,95.705,95.73,95.705,95.72,735599993.0
2009-06-30 08:26:00,95.72,95.73,95.705,95.71,724599998.0
2009-06-30 08:27:00,95.71,95.72,95.71,95.715,777799999.0
2009-06-30 08:28:00,95.72,95.745,95.715,95.725,1189999998.0
2009-06-30 08:29:00,95.725,95.73,95.715,95.725,661600004.0
2009-06-30 08:30:00,95.72,95.725,95.71,95.715,325800000.0
2009-06-30 08:31:00,95.71,95.72,95.695,95.72,516799999.0
2009-06-30 08:32:00,95.72,95.73,95.71,95.72,281000000.0
2009-06-30 08:33:00,95.715,95.72,95.71,95.71,206600000.0
2009-06-30 08:34:00,95.715,95.715,95.685,95.695,305000002.0
2009-06-30 08:35:00,95.69,95.7,95.69,95.695,318000001.0
2009-06-30 08:36:00,95.695,95.7,95.685,95.69,174600001.0
2009-06-30 08:37:00,95.685,95.69,95.675,95.675,455999999.0
2009-06-30 08:38:00,95.685,95.69,95.66,95.665,588499998.0
2009-06-30 08:39:00,95.655,95.655,95.605,95.645,813899993.0
2009-06-30 08:40:00,95.645,95.665,95.585,95.595,1003499993.0
2009-06-30 08:41:00,95.605,95.615,95.585,95.615,913799996.0
2009-06-30 08:42:00,95.615,95.615,95.585,95.585,658800004.0
2009-06-30 08:43:00,95.585,95.585,95.495,95.535,659000001.0
2009-06-30 08:44:00,95.535,95.545,95.495,95.495,836000000.0
2009-06-30 08:45:00,95.48,95.485,95.35,95.39,1027600001.0
2009-06-30 08:46:00,95.39,95.4,95.36,95.375,771400002.0
2009-06-30 08:47:00,95.385,95.41,95.355,95.41,483800000.0
2009-06-30 08:48:00,95.405,95.42,95.39,95.405,526200000.0
2009-06-30 08:49:00,95.405,95.41,95.39,95.41,374000000.0
2009-06-30 08:50:00,95.41,95.41,95.39,95.395,406600003.0
2009-06-30 08:51:00,95.395,95.41,95.39,95.405,344400000.0
2009-06-30 08:52:00,95.41,95.415,95.34,95.355,685100001.0
2009-06-30 08:53:00,95.35,95.385,95.34,95.375,464800001.0
2009-06-30 08:54:00,95.385,95.425,95.375,95.425,204400000.0
2009-06-30 08:55:00,95.43,95.43,95.405,95.415,281600000.0
2009-06-30 08:56:00,95.415,95.43,95.415,95.43,224100000.0
2009-06-30 08:57:00,95.425,95.48,95.425,95.46,858499997.0
2009-06-30 08:58:00,95.46,95.525,95.45,95.52,927100000.0
2009-06-30 08:59:00,95.515,95.525,95.46,95.475,1058400001.0
2009-06-30 09:00:00,95.475,95.54,95.465,95.51,649800002.0
2009-06-30 09:01:00,95.51,95.53,95.5,95.52,616599997.0
2009-06-30 09:02:00,95.515,95.52,95.49,95.49,486199997.0
2009-06-30 09:03:00,95.475,95.49,95.475,95.49,73000000.0
2009-06-30 09:04:00,95.49,95.51,95.49,95.5,333400000.0
2009-06-30 09:05:00,95.495,95.505,95.495,95.505,102400000.0
2009-06-30 09:06:00,95.505,95.51,95.49,95.49,396000001.0
2009-06-30 09:07:00,95.485,95.52,95.485,95.51,760999999.0
2009-06-30 09:08:00,95.515,95.515,95.47,95.47,598099999.0
2009-06-30 09:09:00,95.475,95.48,95.415,95.43,336200001.0
2009-06-30 09:10:00,95.425,95.45,95.425,95.445,313399999.0
2009-06-30 09:11:00,95.44,95.47,95.44,95.46,394099998.0
2009-06-30 09:12:00,95.46,95.505,95.46,95.495,392999999.0
2009-06-30 09:13:00,95.495,95.515,95.47,95.475,359200000.0
2009-06-30 09:14:00,95.475,95.49,95.47,95.47,627799997.0
2009-06-30 09:15:00,95.47,95.48,95.47,95.47,324000001.0
2009-06-30 09:16:00,95.465,95.465,95.45,95.455,96400000.0
2009-06-30 09:17:00,95.46,95.46,95.45,95.45,119400000.0
2009-06-30 09:18:00,95.45,95.45,95.39,95.39,381199998.0
2009-06-30 09:19:00,95.39,95.4,95.325,95.325,593599996.0
2009-06-30 09:20:00,95.33,95.355,95.31,95.34,401300000.0
2009-06-30 09:21:00,95.345,95.385,95.34,95.375,190900000.0
2009-06-30 09:22:00,95.38,95.405,95.375,95.395,125000000.0
2009-06-30 09:23:00,95.395,95.41,95.38,95.38,269200000.0
2009-06-30 09:24:00,95.39,95.43,95.39,95.41,210000002.0
2009-06-30 09:25:00,95.405,95.44,95.405,95.44,235900000.0
2009-06-30 09:26:00,95.45,95.495,95.445,95.455,295300000.0
2009-06-30 09:27:00,95.455,95.46,95.43,95.455,402000000.0
2009-06-30 09:28:00,95.45,95.46,95.44,95.45,166200000.0
2009-06-30 09:29:00,95.445,95.46,95.445,95.46,109400000.0
2009-06-30 09:30:00,95.46,95.46,95.44,95.44,145200001.0
2009-06-30 09:31:00,95.44,95.46,95.44,95.45,101000000.0
2009-06-30 09:32:00,95.45,95.46,95.45,95.45,75400001.0
2009-06-30 09:33:00,95.445,95.51,95.445,95.505,245400000.0
2009-06-30 09:34:00,95.51,95.535,95.505,95.53,416999999.0
2009-06-30 09:35:00,95.525,95.525,95.5,95.52,689899993.0
2009-06-30 09:36:00,95.515,95.53,95.51,95.52,197199999.0
2009-06-30 09:37:00,95.52,95.54,95.505,95.53,176500000.0
2009-06-30 09:38:00,95.53,95.54,95.52,95.535,350900000.0
2009-06-30 09:39:00,95.535,95.59,95.525,95.59,286400000.0
2009-06-30 09:40:00,95.59,95.59,95.57,95.57,133199999.0
2009-06-30 09:41:00,95.57,95.58,95.56,95.58,305200000.0
2009-06-30 09:42:00,95.57,95.6,95.57,95.59,435999999.0
2009-06-30 09:43:00,95.595,95.595,95.58,95.585,82800000.0
2009-06-30 09:44:00,95.585,95.585,95.57,95.57,49600000.0
2009-06-30 09:45:00,95.57,95.57,95.56,95.56,575400008.0
2009-06-30 09:46:00,95.56,95.57,95.55,95.56,278600002.0
2009-06-30 09:47:00,95.56,95.57,95.55,95.56,370199999.0
2009-06-30 09:48:00,95.56,95.57,95.555,95.56,167799999.0
2009-06-30 09:49:00,95.56,95.58,95.56,95.58,190000000.0
2009-06-30 09:50:00,95.575,95.58,95.555,95.57,368300001.0
2009-06-30 09:51:00,95.57,95.575,95.56,95.57,127200000.0
2009-06-30 09:52:00,95.57,95.57,95.56,95.57,63600000.0
2009-06-30 09:53:00,95.568,95.571,95.564,95.568,281099999.0
2009-06-30 09:54:00,95.57,95.58,95.56,95.56,281099999.0
2009-06-30 09:55:00,95.56,95.56,95.55,95.55,49600000.0
2009-06-30 09:56:00,95.55,95.56,95.55,95.56,46200000.0
2009-06-30 09:57:00,95.56,95.56,95.55,95.56,148399999.0
2009-06-30 09:58:00,95.56,95.56,95.56,95.56,43200000.0
2009-06-30 09:59:00,95.56,95.57,95.55,95.55,234199999.0
2009-06-30 10:00:00,95.555,95.56,95.54,95.555,383400000.0
2009-06-30 10:01:00,95.555,95.555,95.535,95.54,385400001.0
2009-06-30 10:02:00,95.54,95.55,95.5,95.51,310299999.0
2009-06-30 10:03:00,95.505,95.53,95.505,95.525,155800000.0
2009-06-30 10:04:00,95.525,95.54,95.52,95.53,159200001.0
2009-06-30 10:05:00,95.535,95.55,95.53,95.54,345899999.0
2009-06-30 10:06:00,95.535,95.54,95.525,95.53,621400001.0
2009-06-30 10:07:00,95.53,95.53,95.53,95.53,357599998.0
2009-06-30 10:08:00,95.53,95.56,95.53,95.545,464200003.0
2009-06-30 10:09:00,95.555,95.56,95.545,95.55,314999999.0
2009-06-30 10:10:00,95.55,95.575,95.55,95.57,714399998.0
2009-06-30 10:11:00,95.575,95.575,95.555,95.565,814600002.0
2009-06-30 10:12:00,95.57,95.57,95.56,95.565,113200000.0
2009-06-30 10:13:00,95.565,95.57,95.565,95.565,114000000.0
2009-06-30 10:14:00,95.57,95.57,95.56,95.565,166499999.0
2009-06-30 10:15:00,95.56,95.565,95.56,95.565,204800003.0
2009-06-30 10:16:00,95.56,95.565,95.56,95.565,79200001.0
2009-06-30 10:17:00,95.56,95.56,95.54,95.54,216899998.0
2009-06-30 10:18:00,95.54,95.55,95.53,95.54,221199999.0
2009-06-30 10:19:00,95.535,95.54,95.515,95.53,139999999.0
2009-06-30 10:20:00,95.53,95.53,95.52,95.53,25400000.0
2009-06-30 10:21:00,95.53,95.54,95.53,95.54,97500000.0
2009-06-30 10:22:00,95.54,95.54,95.53,95.53,108399999.0
2009-06-30 10:23:00,95.53,95.54,95.52,95.52,142800000.0
2009-06-30 10:24:00,95.52,95.53,95.51,95.53,259100001.0
2009-06-30 10:25:00,95.525,95.53,95.525,95.53,217300000.0
2009-06-30 10:26:00,95.53,95.53,95.52,95.53,219200000.0
2009-06-30 10:27:00,95.53,95.53,95.47,95.485,702500000.0
2009-06-30 10:28:00,95.485,95.515,95.48,95.51,319400000.0
2009-06-30 10:29:00,95.51,95.52,95.48,95.48,414399997.0
2009-06-30 10:30:00,95.48,95.485,95.46,95.48,683799999.0
2009-06-30 10:31:00,95.48,95.495,95.47,95.495,309600000.0
2009-06-30 10:32:00,95.495,95.51,95.495,95.51,349800004.0
2009-06-30 10:33:00,95.51,95.525,95.51,95.525,163200001.0
2009-06-30 10:34:00,95.53,95.55,95.53,95.54,234100000.0
2009-06-30 10:35:00,95.545,95.565,95.495,95.51,918000008.0
2009-06-30 10:36:00,95.51,95.525,95.495,95.52,321399996.0
2009-06-30 10:37:00,95.52,95.54,95.51,95.54,226000000.0
2009-06-30 10:38:00,95.54,95.545,95.535,95.54,122200000.0
2009-06-30 10:39:00,95.535,95.54,95.53,95.54,303800000.0
2009-06-30 10:40:00,95.54,95.54,95.53,95.53,156800001.0
2009-06-30 10:41:00,95.53,95.54,95.485,95.495,720899998.0
2009-06-30 10:42:00,95.49,95.495,95.48,95.48,482800006.0
2009-06-30 10:43:00,95.48,95.48,95.45,95.475,325399999.0
2009-06-30 10:44:00,95.47,95.5,95.47,95.495,232199999.0
2009-06-30 10:45:00,95.495,95.52,95.49,95.51,193800000.0
2009-06-30 10:46:00,95.51,95.515,95.5,95.5,129600000.0
2009-06-30 10:47:00,95.5,95.51,95.5,95.5,269200000.0
2009-06-30 10:48:00,95.5,95.52,95.495,95.51,289600000.0
2009-06-30 10:49:00,95.505,95.51,95.47,95.47,132200001.0
2009-06-30 10:50:00,95.465,95.49,95.465,95.47,362600000.0
2009-06-30 10:51:00,95.475,95.48,95.47,95.48,239600000.0
2009-06-30 10:52:00,95.475,95.475,95.46,95.475,145000000.0
2009-06-30 10:53:00,95.465,95.49,95.465,95.49,200300000.0
2009-06-30 10:54:00,95.49,95.495,95.465,95.465,391799993.0
2009-06-30 10:55:00,95.465,95.47,95.4,95.42,444899998.0
2009-06-30 10:56:00,95.41,95.43,95.405,95.43,353399999.0
2009-06-30 10:57:00,95.43,95.43,95.415,95.425,417899998.0
2009-06-30 10:58:00,95.425,95.44,95.42,95.425,216600000.0
2009-06-30 10:59:00,95.425,95.44,95.42,95.44,517400001.0
2009-06-30 11:00:00,95.44,95.44,95.435,95.44,333599998.0
2009-06-30 11:01:00,95.45,95.45,95.435,95.45,202599999.0
2009-06-30 11:02:00,95.45,95.47,95.45,95.47,120200000.0
2009-06-30 11:03:00,95.47,95.48,95.45,95.455,235000001.0
2009-06-30 11:04:00,95.45,95.485,95.45,95.485,89200000.0
2009-06-30 11:05:00,95.485,95.495,95.47,95.485,296100000.0
2009-06-30 11:06:00,95.48,95.49,95.47,95.47,206300001.0
2009-06-30 11:07:00,95.485,95.52,95.485,95.49,520899999.0
2009-06-30 11:08:00,95.495,95.52,95.485,95.52,376100000.0
2009-06-30 11:09:00,95.515,95.52,95.495,95.51,627099998.0
2009-06-30 11:10:00,95.51,95.54,95.505,95.53,306600001.0
2009-06-30 11:11:00,95.53,95.55,95.53,95.54,492799998.0
2009-06-30 11:12:00,95.545,95.55,95.53,95.53,303800001.0
2009-06-30 11:13:00,95.535,95.55,95.53,95.54,779900002.0
2009-06-30 11:14:00,95.535,95.54,95.53,95.54,852599992.0
2009-06-30 11:15:00,95.54,95.56,95.54,95.56,519999999.0
2009-06-30 11:16:00,95.57,95.61,95.565,95.6,454900001.0
2009-06-30 11:17:00,95.595,95.6,95.59,95.59,191600000.0
2009-06-30 11:18:00,95.59,95.61,95.585,95.59,335100000.0
2009-06-30 11:19:00,95.595,95.61,95.585,95.6,266100000.0
2009-06-30 11:20:00,95.6,95.64,95.59,95.64,393400000.0
2009-06-30 11:21:00,95.635,95.645,95.62,95.635,524599999.0
2009-06-30 11:22:00,95.635,95.65,95.625,95.645,229400000.0
2009-06-30 11:23:00,95.65,95.66,95.64,95.645,423900000.0
2009-06-30 11:24:00,95.64,95.66,95.64,95.655,624200003.0
2009-06-30 11:25:00,95.66,95.68,95.645,95.65,678100001.0
2009-06-30 11:26:00,95.66,95.68,95.645,95.67,382199998.0
2009-06-30 11:27:00,95.67,95.7,95.67,95.685,624399993.0
2009-06-30 11:28:00,95.68,95.69,95.665,95.67,641599997.0
2009-06-30 11:29:00,95.665,95.675,95.655,95.66,616799999.0
2009-06-30 11:30:00,95.66,95.66,95.645,95.65,393799999.0
2009-06-30 11:31:00,95.65,95.65,95.61,95.61,296300001.0
2009-06-30 11:32:00,95.61,95.64,95.6,95.63,305600000.0
2009-06-30 11:33:00,95.645,95.65,95.635,95.65,390699998.0
2009-06-30 11:34:00,95.65,95.71,95.635,95.695,733000004.0
2009-06-30 11:35:00,95.695,95.75,95.695,95.73,749399999.0
2009-06-30 11:36:00,95.735,95.74,95.72,95.725,968800000.0
2009-06-30 11:37:00,95.725,95.815,95.725,95.79,771899998.0
2009-06-30 11:38:00,95.795,95.825,95.79,95.82,975800006.0
2009-06-30 11:39:00,95.82,95.82,95.765,95.785,1009100003.0
2009-06-30 11:40:00,95.79,95.87,95.79,95.86,1006700001.0
2009-06-30 11:41:00,95.86,95.875,95.825,95.835,515800000.0
2009-06-30 11:42:00,95.83,95.835,95.81,95.83,685300000.0
2009-06-30 11:43:00,95.82,95.82,95.795,95.8,397599999.0
2009-06-30 11:44:00,95.795,95.8,95.775,95.78,119200000.0
2009-06-30 11:45:00,95.775,95.795,95.77,95.79,378300002.0
2009-06-30 11:46:00,95.795,95.8,95.785,95.8,186100000.0
2009-06-30 11:47:00,95.795,95.825,95.785,95.825,225399999.0
2009-06-30 11:48:00,95.825,95.845,95.82,95.825,863400001.0
2009-06-30 11:49:00,95.825,95.83,95.81,95.82,571699999.0
2009-06-30 11:50:00,95.82,95.82,95.8,95.8,400199998.0
2009-06-30 11:51:00,95.8,95.81,95.795,95.795,437399997.0
2009-06-30 11:52:00,95.795,95.795,95.76,95.765,327599999.0
2009-06-30 11:53:00,95.76,95.77,95.75,95.76,263800000.0
2009-06-30 11:54:00,95.77,95.78,95.76,95.77,334100000.0
2009-06-30 11:55:00,95.77,95.78,95.765,95.775,122000000.0
2009-06-30 11:56:00,95.775,95.79,95.775,95.78,172400000.0
2009-06-30 11:57:00,95.78,95.79,95.78,95.79,115200000.0
2009-06-30 11:58:00,95.785,95.8,95.785,95.8,240000000.0
2009-06-30 11:59:00,95.8,95.8,95.795,95.8,192200000.0
2009-06-30 12:00:00,95.8,95.81,95.79,95.795,558600000.0
2009-06-30 12:01:00,95.8,95.8,95.795,95.8,207200000.0
2009-06-30 12:02:00,95.795,95.8,95.79,95.8,244299994.0
2009-06-30 12:03:00,95.8,95.845,95.795,95.84,469299999.0
2009-06-30 12:04:00,95.84,95.85,95.81,95.815,518700000.0
2009-06-30 12:05:00,95.825,95.85,95.82,95.85,287900001.0
2009-06-30 12:06:00,95.85,95.855,95.84,95.845,274600000.0
2009-06-30 12:07:00,95.845,95.85,95.825,95.83,174700000.0
2009-06-30 12:08:00,95.83,95.83,95.805,95.81,213200000.0
2009-06-30 12:09:00,95.81,95.82,95.8,95.81,153599999.0
2009-06-30 12:10:00,95.81,95.82,95.81,95.81,77400000.0
2009-06-30 12:11:00,95.815,95.82,95.81,95.815,268199997.0
2009-06-30 12:12:00,95.815,95.83,95.815,95.83,116600000.0
2009-06-30 12:13:00,95.83,95.83,95.82,95.83,142400000.0
2009-06-30 12:14:00,95.83,95.83,95.81,95.81,61400000.0
2009-06-30 12:15:00,95.82,95.82,95.81,95.82,93800000.0
2009-06-30 12:16:00,95.82,95.85,95.82,95.845,181000000.0
2009-06-30 12:17:00,95.845,95.855,95.83,95.85,159800001.0
2009-06-30 12:18:00,95.85,95.85,95.82,95.84,384599998.0
2009-06-30 12:19:00,95.835,95.85,95.83,95.85,279800000.0
2009-06-30 12:20:00,95.85,95.86,95.85,95.85,225099999.0
2009-06-30 12:21:00,95.85,95.865,95.85,95.86,130000001.0
2009-06-30 12:22:00,95.855,95.86,95.835,95.835,287100001.0
2009-06-30 12:23:00,95.835,95.84,95.83,95.835,446200003.0
2009-06-30 12:24:00,95.835,95.85,95.835,95.845,193700000.0
2009-06-30 12:25:00,95.84,95.85,95.835,95.85,161600000.0
2009-06-30 12:26:00,95.85,95.86,95.85,95.855,438600002.0
2009-06-30 12:27:00,95.855,95.855,95.84,95.84,300299998.0
2009-06-30 12:28:00,95.84,95.84,95.82,95.82,441200003.0
2009-06-30 12:29:00,95.815,95.83,95.81,95.82,966000002.0
2009-06-30 12:30:00,95.815,95.82,95.81,95.815,211500000.0
2009-06-30 12:31:00,95.81,95.815,95.805,95.805,218600000.0
2009-06-30 12:32:00,95.805,95.82,95.8,95.815,494200000.0
2009-06-30 12:33:00,95.82,95.835,95.805,95.81,540200001.0
2009-06-30 12:34:00,95.805,95.81,95.805,95.81,61400000.0
2009-06-30 12:35:00,95.81,95.81,95.81,95.81,3200000.0
2009-06-30 12:36:00,95.82,95.82,95.81,95.81,195200001.0
2009-06-30 12:37:00,95.81,95.82,95.81,95.82,70400001.0
2009-06-30 12:38:00,95.82,95.82,95.81,95.81,307599999.0
2009-06-30 12:39:00,95.81,95.83,95.81,95.825,526799998.0
2009-06-30 12:40:00,95.825,95.83,95.81,95.81,516500001.0
2009-06-30 12:41:00,95.81,95.82,95.8,95.8,409999999.0
2009-06-30 12:42:00,95.8,95.815,95.8,95.81,268800002.0
2009-06-30 12:43:00,95.815,95.835,95.815,95.83,141200001.0
2009-06-30 12:44:00,95.83,95.83,95.815,95.82,168800000.0
2009-06-30 12:45:00,95.825,95.835,95.82,95.835,237900000.0
2009-06-30 12:46:00,95.835,95.87,95.83,95.87,534000001.0
2009-06-30 12:47:00,95.87,95.88,95.87,95.88,187200000.0
2009-06-30 12:48:00,95.88,95.88,95.87,95.88,70400000.0
2009-06-30 12:49:00,95.88,95.895,95.88,95.89,256100001.0
2009-06-30 12:50:00,95.89,95.9,95.885,95.895,195999999.0
2009-06-30 12:51:00,95.89,95.905,95.89,95.9,452599998.0
2009-06-30 12:52:00,95.9,95.92,95.9,95.92,216600004.0
2009-06-30 12:53:00,95.92,95.925,95.91,95.92,398600000.0
2009-06-30 12:54:00,95.92,95.95,95.92,95.94,483300003.0
2009-06-30 12:55:00,95.94,95.955,95.94,95.955,230799997.0
2009-06-30 12:56:00,95.955,95.96,95.95,95.955,267399999.0
2009-06-30 12:57:00,95.95,95.99,95.95,95.99,310300001.0
2009-06-30 12:58:00,95.99,95.995,95.955,95.955,239599999.0
2009-06-30 12:59:00,95.955,95.97,95.955,95.97,284000000.0
2009-06-30 13:00:00,95.97,95.97,95.96,95.96,270800003.0
2009-06-30 13:01:00,95.96,95.96,95.96,95.96,125200000.0
2009-06-30 13:02:00,95.96,95.97,95.96,95.97,173600000.0
2009-06-30 13:03:00,95.97,95.97,95.95,95.96,287200000.0
2009-06-30 13:04:00,95.96,95.96,95.955,95.955,69000000.0
2009-06-30 13:05:00,95.95,95.96,95.94,95.94,276999995.0
2009-06-30 13:06:00,95.94,95.95,95.93,95.935,620400002.0
2009-06-30 13:07:00,95.94,95.94,95.935,95.935,127600000.0
2009-06-30 13:08:00,95.935,95.935,95.93,95.93,61400000.0
2009-06-30 13:09:00,95.935,95.94,95.935,95.935,60800000.0
2009-06-30 13:10:00,95.93,95.93,95.92,95.93,458200002.0
2009-06-30 13:11:00,95.93,95.93,95.92,95.92,129400000.0
2009-06-30 13:12:00,95.92,95.93,95.915,95.93,323999999.0
2009-06-30 13:13:00,95.93,95.935,95.92,95.935,567999995.0
2009-06-30 13:14:00,95.93,95.955,95.93,95.955,222600000.0
2009-06-30 13:15:00,95.955,95.96,95.95,95.95,315999993.0
2009-06-30 13:16:00,95.95,95.95,95.94,95.94,126399998.0
2009-06-30 13:17:00,95.935,95.96,95.935,95.95,177600000.0
2009-06-30 13:18:00,95.95,95.95,95.93,95.93,504099997.0
2009-06-30 13:19:00,95.93,95.93,95.93,95.93,63000000.0
2009-06-30 13:20:00,95.93,95.93,95.9,95.925,161400000.0
2009-06-30 13:21:00,95.92,95.925,95.915,95.915,80200000.0
2009-06-30 13:22:00,95.91,95.91,95.87,95.88,981999998.0
2009-06-30 13:23:00,95.88,95.88,95.865,95.865,378200000.0
2009-06-30 13:24:00,95.86,95.87,95.85,95.86,272899999.0
2009-06-30 13:25:00,95.86,95.87,95.855,95.86,172700000.0
2009-06-30 13:26:00,95.855,95.86,95.84,95.86,167199999.0
2009-06-30 13:27:00,95.86,95.86,95.84,95.85,360599998.0
2009-06-30 13:28:00,95.85,95.87,95.845,95.86,280399999.0
2009-06-30 13:29:00,95.855,95.86,95.85,95.86,87799999.0
2009-06-30 13:30:00,95.86,95.86,95.84,95.855,143399999.0
2009-06-30 13:31:00,95.855,95.86,95.85,95.86,141800000.0
2009-06-30 13:32:00,95.86,95.86,95.845,95.85,81400000.0
2009-06-30 13:33:00,95.855,95.855,95.845,95.85,91000000.0
2009-06-30 13:34:00,95.85,95.85,95.845,95.845,112600000.0
2009-06-30 13:35:00,95.845,95.85,95.845,95.845,132900000.0
2009-06-30 13:36:00,95.85,95.85,95.845,95.85,138800000.0
2009-06-30 13:37:00,95.845,95.85,95.845,95.845,116800000.0
2009-06-30 13:38:00,95.845,95.85,95.84,95.84,131200000.0
2009-06-30 13:39:00,95.85,95.86,95.845,95.86,115300001.0
2009-06-30 13:40:00,95.86,95.87,95.86,95.87,84600000.0
2009-06-30 13:41:00,95.865,95.87,95.845,95.855,301800000.0
2009-06-30 13:42:00,95.855,95.86,95.845,95.85,122900000.0
2009-06-30 13:43:00,95.85,95.87,95.85,95.87,69800000.0
2009-06-30 13:44:00,95.87,95.87,95.845,95.865,127300000.0
2009-06-30 13:45:00,95.865,95.87,95.835,95.84,142400000.0
2009-06-30 13:46:00,95.835,95.84,95.815,95.825,318099998.0
2009-06-30 13:47:00,95.83,95.83,95.8,95.81,527400000.0
2009-06-30 13:48:00,95.805,95.82,95.805,95.815,510900000.0
2009-06-30 13:49:00,95.815,95.82,95.815,95.815,108600000.0
2009-06-30 13:50:00,95.815,95.83,95.815,95.83,120500000.0
2009-06-30 13:51:00,95.83,95.85,95.83,95.84,136200000.0
2009-06-30 13:52:00,95.84,95.84,95.82,95.82,252600000.0
2009-06-30 13:53:00,95.825,95.83,95.805,95.805,203000000.0
2009-06-30 13:54:00,95.81,95.825,95.8,95.825,385399997.0
2009-06-30 13:55:00,95.825,95.84,95.81,95.825,376600001.0
2009-06-30 13:56:00,95.825,95.83,95.8,95.8,352400000.0
2009-06-30 13:57:00,95.8,95.81,95.795,95.8,291600000.0
2009-06-30 13:58:00,95.8,95.805,95.79,95.8,275399999.0
2009-06-30 13:59:00,95.8,95.81,95.79,95.8,206800000.0
2009-06-30 14:00:00,95.795,95.795,95.79,95.79,127600000.0
2009-06-30 14:01:00,95.79,95.8,95.79,95.79,138800000.0
2009-06-30 14:02:00,95.79,95.795,95.79,95.795,39800000.0
2009-06-30 14:03:00,95.795,95.835,95.79,95.82,194600000.0
2009-06-30 14:04:00,95.82,95.82,95.8,95.81,247800000.0
2009-06-30 14:05:00,95.805,95.81,95.8,95.8,335600001.0
2009-06-30 14:06:00,95.795,95.81,95.795,95.8,205400000.0
2009-06-30 14:07:00,95.8,95.81,95.79,95.79,240000000.0
2009-06-30 14:08:00,95.795,95.81,95.795,95.795,270600000.0
2009-06-30 14:09:00,95.8,95.85,95.8,95.845,359400000.0
2009-06-30 14:10:00,95.84,95.87,95.84,95.865,181700000.0
2009-06-30 14:11:00,95.86,95.875,95.86,95.865,180300000.0
2009-06-30 14:12:00,95.87,95.89,95.86,95.885,256600000.0
2009-06-30 14:13:00,95.885,95.885,95.875,95.875,267000000.0
2009-06-30 14:14:00,95.875,95.88,95.875,95.875,225000000.0
2009-06-30 14:15:00,95.875,95.89,95.86,95.885,593199999.0
2009-06-30 14:16:00,95.885,95.91,95.87,95.9,307499996.0
2009-06-30 14:17:00,95.9,95.9,95.895,95.895,143000000.0
2009-06-30 14:18:00,95.895,95.9,95.895,95.895,124400001.0
2009-06-30 14:19:00,95.895,95.925,95.875,95.925,337800000.0
2009-06-30 14:20:00,95.93,95.94,95.915,95.925,513600000.0
2009-06-30 14:21:00,95.93,95.96,95.93,95.945,535199997.0
2009-06-30 14:22:00,95.94,95.99,95.935,95.99,413199999.0
2009-06-30 14:23:00,95.99,96.01,95.985,95.99,386400000.0
2009-06-30 14:24:00,95.99,95.995,95.97,95.975,391799998.0
2009-06-30 14:25:00,95.97,95.97,95.93,95.94,644400000.0
2009-06-30 14:26:00,95.94,95.955,95.93,95.95,666499999.0
2009-06-30 14:27:00,95.955,95.97,95.93,95.96,449600002.0
2009-06-30 14:28:00,95.96,95.97,95.935,95.945,290800000.0
2009-06-30 14:29:00,95.945,95.96,95.94,95.955,153600000.0
2009-06-30 14:30:00,95.955,95.965,95.945,95.955,397600001.0
2009-06-30 14:31:00,95.955,95.955,95.93,95.935,382999998.0
2009-06-30 14:32:00,95.935,95.945,95.93,95.94,393800000.0
2009-06-30 14:33:00,95.94,95.94,95.88,95.89,753099997.0
2009-06-30 14:34:00,95.89,95.93,95.89,95.93,443400003.0
2009-06-30 14:35:00,95.925,95.935,95.91,95.935,752100002.0
2009-06-30 14:36:00,95.925,95.93,95.915,95.925,226600000.0
2009-06-30 14:37:00,95.925,95.945,95.925,95.945,786799998.0
2009-06-30 14:38:00,95.945,95.985,95.94,95.985,662300002.0
2009-06-30 14:39:00,95.985,96.005,95.965,95.975,975999993.0
2009-06-30 14:40:00,95.975,96.02,95.97,96.02,681000002.0
2009-06-30 14:41:00,96.005,96.01,95.97,95.97,414000002.0
2009-06-30 14:42:00,95.965,95.97,95.965,95.97,209000000.0
2009-06-30 14:43:00,95.97,96.015,95.97,96.0,1198500003.0
2009-06-30 14:44:00,95.995,95.995,95.98,95.985,951300002.0
2009-06-30 14:45:00,95.99,96.005,95.98,96.0,342000000.0
2009-06-30 14:46:00,96.0,96.03,95.97,95.975,800300003.0
2009-06-30 14:47:00,95.975,96.02,95.97,96.02,490199999.0
2009-06-30 14:48:00,96.02,96.04,96.01,96.03,349800001.0
2009-06-30 14:49:00,96.03,96.08,96.02,96.045,363499999.0
2009-06-30 14:50:00,96.045,96.115,96.045,96.105,444699999.0
2009-06-30 14:51:00,96.105,96.11,96.055,96.095,650210000.0
2009-06-30 14:52:00,96.095,96.1,96.065,96.075,516600000.0
2009-06-30 14:53:00,96.075,96.09,96.075,96.09,141600000.0
2009-06-30 14:54:00,96.1,96.105,96.07,96.09,292800000.0
2009-06-30 14:55:00,96.085,96.11,96.085,96.1,638400001.0
2009-06-30 14:56:00,96.1,96.11,96.07,96.075,743399999.0
2009-06-30 14:57:00,96.075,96.11,96.07,96.105,310600000.0
2009-06-30 14:58:00,96.105,96.13,96.105,96.125,388800000.0
2009-06-30 14:59:00,96.125,96.15,96.12,96.15,419599999.0
2009-06-30 15:00:00,96.15,96.18,96.15,96.16,812200000.0
2009-06-30 15:01:00,96.16,96.165,96.14,96.15,665400000.0
2009-06-30 15:02:00,96.15,96.185,96.14,96.18,1046599999.0
2009-06-30 15:03:00,96.175,96.19,96.17,96.18,830799998.0
2009-06-30 15:04:00,96.18,96.205,96.175,96.205,1007599993.0
2009-06-30 15:05:00,96.205,96.305,96.205,96.3,760199998.0
2009-06-30 15:06:00,96.305,96.305,96.25,96.255,951000003.0
2009-06-30 15:07:00,96.26,96.285,96.25,96.28,539700002.0
2009-06-30 15:08:00,96.28,96.29,96.25,96.27,777500002.0
2009-06-30 15:09:00,96.265,96.285,96.26,96.28,387200000.0
2009-06-30 15:10:00,96.275,96.305,96.275,96.3,709500000.0
2009-06-30 15:11:00,96.3,96.34,96.295,96.335,1123899998.0
2009-06-30 15:12:00,96.34,96.39,96.325,96.375,875600000.0
2009-06-30 15:13:00,96.375,96.43,96.37,96.39,1399000003.0
2009-06-30 15:14:00,96.39,96.42,96.375,96.405,1012799998.0
2009-06-30 15:15:00,96.4,96.445,96.4,96.435,773900004.0
2009-06-30 15:16:00,96.44,96.48,96.435,96.455,707400000.0
2009-06-30 15:17:00,96.455,96.48,96.44,96.445,838300001.0
2009-06-30 15:18:00,96.44,96.44,96.41,96.41,841200003.0
2009-06-30 15:19:00,96.42,96.43,96.4,96.4,999899999.0
2009-06-30 15:20:00,96.4,96.43,96.4,96.43,833800002.0
2009-06-30 15:21:00,96.43,96.48,96.415,96.48,1043109998.0
2009-06-30 15:22:00,96.47,96.48,96.44,96.45,915700002.0
2009-06-30 15:23:00,96.45,96.46,96.435,96.44,876099998.0
2009-06-30 15:24:00,96.44,96.45,96.43,96.44,1143199997.0
2009-06-30 15:25:00,96.44,96.45,96.415,96.42,1047000002.0
2009-06-30 15:26:00,96.43,96.43,96.35,96.36,1226300000.0
2009-06-30 15:27:00,96.36,96.38,96.34,96.375,621200001.0
2009-06-30 15:28:00,96.375,96.38,96.36,96.37,710400002.0
2009-06-30 15:29:00,96.37,96.38,96.36,96.36,356799999.0
2009-06-30 15:30:00,96.36,96.365,96.345,96.35,686599999.0
2009-06-30 15:31:00,96.35,96.37,96.345,96.365,815600009.0
2009-06-30 15:32:00,96.365,96.37,96.345,96.36,492100001.0
2009-06-30 15:33:00,96.36,96.36,96.335,96.335,319800000.0
2009-06-30 15:34:00,96.335,96.335,96.315,96.32,605199998.0
2009-06-30 15:35:00,96.325,96.35,96.325,96.345,546800004.0
2009-06-30 15:36:00,96.35,96.355,96.335,96.34,702599998.0
2009-06-30 15:37:00,96.345,96.345,96.325,96.34,382600001.0
2009-06-30 15:38:00,96.34,96.345,96.32,96.33,548200000.0
2009-06-30 15:39:00,96.33,96.365,96.325,96.355,698500001.0
2009-06-30 15:40:00,96.355,96.355,96.325,96.325,614900003.0
2009-06-30 15:41:00,96.325,96.34,96.315,96.32,1052000007.0
2009-06-30 15:42:00,96.325,96.35,96.32,96.34,738600000.0
2009-06-30 15:43:00,96.34,96.36,96.34,96.35,639800002.0
2009-06-30 15:44:00,96.355,96.39,96.355,96.38,669100003.0
2009-06-30 15:45:00,96.38,96.39,96.36,96.36,1002800000.0
2009-06-30 15:46:00,96.36,96.36,96.34,96.35,752800000.0
2009-06-30 15:47:00,96.35,96.36,96.345,96.355,518800002.0
2009-06-30 15:48:00,96.355,96.365,96.355,96.36,245200002.0
2009-06-30 15:49:00,96.36,96.37,96.36,96.37,492200002.0
2009-06-30 15:50:00,96.37,96.37,96.34,96.365,597500000.0
2009-06-30 15:51:00,96.365,96.37,96.36,96.365,430200000.0
2009-06-30 15:52:00,96.365,96.37,96.32,96.345,588600000.0
2009-06-30 15:53:00,96.36,96.36,96.34,96.35,603000002.0
2009-06-30 15:54:00,96.36,96.36,96.34,96.35,445000000.0
2009-06-30 15:55:00,96.355,96.38,96.355,96.375,367000000.0
2009-06-30 15:56:00,96.375,96.39,96.37,96.39,641599999.0
2009-06-30 15:57:00,96.39,96.39,96.37,96.37,689999999.0
2009-06-30 15:58:00,96.39,96.39,96.37,96.38,310200000.0
2009-06-30 15:59:00,96.38,96.38,96.31,96.31,698300000.0
2009-06-30 16:00:00,96.31,96.31,96.22,96.305,652300000.0
2009-06-30 16:01:00,96.305,96.315,96.27,96.305,841099998.0
2009-06-30 16:02:00,96.305,96.305,96.26,96.265,550300000.0
2009-06-30 16:03:00,96.265,96.315,96.26,96.27,860699997.0
2009-06-30 16:04:00,96.27,96.3,96.265,96.285,747999993.0
2009-06-30 16:05:00,96.285,96.315,96.27,96.275,556100001.0
2009-06-30 16:06:00,96.27,96.29,96.265,96.28,347600001.0
2009-06-30 16:07:00,96.28,96.28,96.195,96.215,891800000.0
2009-06-30 16:08:00,96.205,96.26,96.185,96.26,627200003.0
2009-06-30 16:09:00,96.255,96.32,96.25,96.3,1111299994.0
2009-06-30 16:10:00,96.31,96.31,96.23,96.245,445999999.0
2009-06-30 16:11:00,96.245,96.31,96.24,96.305,662600001.0
2009-06-30 16:12:00,96.305,96.37,96.305,96.36,835200002.0
2009-06-30 16:13:00,96.355,96.37,96.355,96.365,727799997.0
2009-06-30 16:14:00,96.365,96.365,96.335,96.335,861400001.0
2009-06-30 16:15:00,96.335,96.385,96.305,96.385,971600000.0
2009-06-30 16:16:00,96.385,96.385,96.365,96.375,1710699998.0
2009-06-30 16:17:00,96.38,96.405,96.355,96.405,1656100000.0
2009-06-30 16:18:00,96.405,96.42,96.355,96.365,544599999.0
2009-06-30 16:19:00,96.365,96.395,96.365,96.385,466900003.0
2009-06-30 16:20:00,96.385,96.4,96.355,96.365,800100000.0
2009-06-30 16:21:00,96.365,96.37,96.315,96.315,710400000.0
2009-06-30 16:22:00,96.32,96.32,96.27,96.275,616300000.0
2009-06-30 16:23:00,96.28,96.365,96.28,96.34,596100002.0
2009-06-30 16:24:00,96.345,96.345,96.305,96.315,887000009.0
2009-06-30 16:25:00,96.315,96.35,96.31,96.33,327200001.0
2009-06-30 16:26:00,96.33,96.345,96.3,96.31,663600001.0
2009-06-30 16:27:00,96.31,96.34,96.29,96.33,785300000.0
2009-06-30 16:28:00,96.34,96.37,96.325,96.355,1001400002.0
2009-06-30 16:29:00,96.355,96.36,96.335,96.34,1028600017.0
2009-06-30 16:30:00,96.34,96.375,96.325,96.375,936400005.0
2009-06-30 16:31:00,96.38,96.385,96.36,96.37,750799995.0
2009-06-30 16:32:00,96.37,96.38,96.36,96.38,734400001.0
2009-06-30 16:33:00,96.38,96.435,96.365,96.415,685200001.0
2009-06-30 16:34:00,96.415,96.425,96.39,96.425,1178700000.0
2009-06-30 16:35:00,96.425,96.425,96.375,96.385,908200000.0
2009-06-30 16:36:00,96.385,96.395,96.37,96.38,597000001.0
2009-06-30 16:37:00,96.38,96.395,96.375,96.385,553800001.0
2009-06-30 16:38:00,96.385,96.425,96.38,96.395,936100001.0
2009-06-30 16:39:00,96.395,96.405,96.375,96.405,537800001.0
2009-06-30 16:40:00,96.405,96.425,96.38,96.42,534999999.0
2009-06-30 16:41:00,96.425,96.425,96.39,96.39,990600011.0
2009-06-30 16:42:00,96.39,96.395,96.32,96.35,546400003.0
2009-06-30 16:43:00,96.355,96.36,96.345,96.355,475600003.0
2009-06-30 16:44:00,96.355,96.375,96.34,96.35,717200002.0
2009-06-30 16:45:00,96.35,96.355,96.32,96.345,849600002.0
2009-06-30 16:46:00,96.345,96.41,96.345,96.39,1124600001.0
2009-06-30 16:47:00,96.39,96.415,96.39,96.405,1494200002.0
2009-06-30 16:48:00,96.405,96.42,96.405,96.41,648500001.0
2009-06-30 16:49:00,96.41,96.415,96.395,96.4,1031599996.0
2009-06-30 16:50:00,96.405,96.405,96.39,96.405,1168399989.0
2009-06-30 16:51:00,96.4,96.42,96.395,96.41,900600000.0
2009-06-30 16:52:00,96.415,96.435,96.405,96.435,1317000001.0
2009-06-30 16:53:00,96.43,96.44,96.42,96.435,774200000.0
2009-06-30 16:54:00,96.435,96.46,96.43,96.455,1023699996.0
2009-06-30 16:55:00,96.45,96.47,96.44,96.45,1477100007.0
2009-06-30 16:56:00,96.455,96.465,96.445,96.445,1731600001.0
2009-06-30 16:57:00,96.445,96.465,96.44,96.46,769400003.0
2009-06-30 16:58:00,96.465,96.51,96.46,96.495,815600002.0
2009-06-30 16:59:00,96.495,96.5,96.445,96.49,1213300000.0
2009-06-30 17:00:00,96.485,96.495,96.465,96.47,1425900000.0
2009-06-30 17:01:00,96.47,96.475,96.445,96.455,1318999998.0
2009-06-30 17:02:00,96.455,96.455,96.39,96.395,928799999.0
2009-06-30 17:03:00,96.39,96.4,96.355,96.355,954400008.0
2009-06-30 17:04:00,96.345,96.36,96.33,96.345,984700000.0
2009-06-30 17:05:00,96.34,96.37,96.34,96.36,648599998.0
2009-06-30 17:06:00,96.36,96.395,96.35,96.365,784000001.0
2009-06-30 17:07:00,96.365,96.4,96.36,96.36,746400000.0
2009-06-30 17:08:00,96.365,96.385,96.365,96.365,792200010.0
2009-06-30 17:09:00,96.375,96.38,96.34,96.34,385300000.0
2009-06-30 17:10:00,96.34,96.35,96.34,96.34,378200001.0
2009-06-30 17:11:00,96.34,96.355,96.33,96.345,537000001.0
2009-06-30 17:12:00,96.345,96.385,96.345,96.37,732200000.0
2009-06-30 17:13:00,96.37,96.4,96.35,96.4,872500001.0
2009-06-30 17:14:00,96.4,96.4,96.35,96.375,666200009.0
2009-06-30 17:15:00,96.375,96.375,96.355,96.375,717299999.0
2009-06-30 17:16:00,96.37,96.37,96.325,96.335,460100001.0
2009-06-30 17:17:00,96.335,96.34,96.31,96.31,1115600006.0
2009-06-30 17:18:00,96.31,96.31,96.28,96.28,573500002.0
2009-06-30 17:19:00,96.28,96.315,96.265,96.315,727400001.0
2009-06-30 17:20:00,96.31,96.33,96.3,96.305,622999997.0
2009-06-30 17:21:00,96.3,96.305,96.29,96.295,461199996.0
2009-06-30 17:22:00,96.295,96.315,96.29,96.305,343000000.0
2009-06-30 17:23:00,96.305,96.315,96.3,96.31,525600001.0
2009-06-30 17:24:00,96.31,96.335,96.31,96.33,360800000.0
2009-06-30 17:25:00,96.33,96.375,96.33,96.365,390800001.0
2009-06-30 17:26:00,96.365,96.365,96.345,96.355,802400000.0
2009-06-30 17:27:00,96.355,96.36,96.335,96.345,645600000.0
2009-06-30 17:28:00,96.35,96.375,96.33,96.33,605699998.0
2009-06-30 17:29:00,96.33,96.34,96.315,96.32,805000000.0
2009-06-30 17:30:00,96.32,96.32,96.295,96.3,772400005.0
2009-06-30 17:31:00,96.295,96.325,96.275,96.275,586400004.0
2009-06-30 17:32:00,96.275,96.305,96.27,96.3,1166100002.0
2009-06-30 17:33:00,96.3,96.325,96.275,96.315,961799996.0
2009-06-30 17:34:00,96.32,96.33,96.31,96.33,584000002.0
2009-06-30 17:35:00,96.33,96.34,96.325,96.335,1548799993.0
2009-06-30 17:36:00,96.34,96.34,96.31,96.32,448199998.0
2009-06-30 17:37:00,96.325,96.34,96.325,96.33,381800000.0
2009-06-30 17:38:00,96.33,96.33,96.32,96.325,302000000.0
2009-06-30 17:39:00,96.33,96.34,96.32,96.335,292400000.0
2009-06-30 17:40:00,96.335,96.34,96.335,96.34,157200000.0
2009-06-30 17:41:00,96.34,96.34,96.33,96.34,391000000.0
2009-06-30 17:42:00,96.34,96.34,96.325,96.325,421199997.0
2009-06-30 17:43:00,96.325,96.325,96.315,96.32,466200003.0
2009-06-30 17:44:00,96.32,96.335,96.32,96.32,362000003.0
2009-06-30 17:45:00,96.32,96.32,96.31,96.315,793400007.0
2009-06-30 17:46:00,96.315,96.32,96.305,96.31,801400007.0
2009-06-30 17:47:00,96.31,96.32,96.305,96.31,817599997.0
2009-06-30 17:48:00,96.31,96.32,96.31,96.32,269799999.0
2009-06-30 17:49:00,96.32,96.33,96.32,96.33,397399998.0
2009-06-30 17:50:00,96.33,96.33,96.325,96.33,505000001.0
2009-06-30 17:51:00,96.33,96.34,96.325,96.33,359699998.0
2009-06-30 17:52:00,96.33,96.34,96.33,96.33,214000000.0
2009-06-30 17:53:00,96.33,96.335,96.33,96.33,631199996.0
2009-06-30 17:54:00,96.33,96.355,96.325,96.355,471400004.0
2009-06-30 17:55:00,96.355,96.355,96.34,96.34,417199999.0
2009-06-30 17:56:00,96.345,96.355,96.335,96.35,399600004.0
2009-06-30 17:57:00,96.355,96.355,96.355,96.355,16000000.0
2009-06-30 17:58:00,96.355,96.41,96.345,96.4,611000001.0
2009-06-30 17:59:00,96.395,96.43,96.39,96.42,779200002.0
2009-06-30 18:00:00,96.425,96.44,96.42,96.425,585800000.0
2009-06-30 18:01:00,96.435,96.46,96.435,96.455,774800008.0
2009-06-30 18:02:00,96.455,96.465,96.445,96.445,780199999.0
2009-06-30 18:03:00,96.46,96.475,96.46,96.47,905799984.0
2009-06-30 18:04:00,96.47,96.485,96.415,96.43,2107200056.0
2009-06-30 18:05:00,96.425,96.425,96.405,96.415,739399999.0
2009-06-30 18:06:00,96.415,96.415,96.4,96.4,473200007.0
2009-06-30 18:07:00,96.4,96.4,96.365,96.37,536400001.0
2009-06-30 18:08:00,96.37,96.37,96.345,96.345,991000011.0
2009-06-30 18:09:00,96.345,96.365,96.33,96.365,1218600025.0
2009-06-30 18:10:00,96.37,96.37,96.365,96.37,641999999.0
2009-06-30 18:11:00,96.365,96.365,96.345,96.345,698600004.0
2009-06-30 18:12:00,96.345,96.345,96.315,96.325,215800000.0
2009-06-30 18:13:00,96.325,96.335,96.32,96.33,350199999.0
2009-06-30 18:14:00,96.33,96.33,96.315,96.315,292200001.0
2009-06-30 18:15:00,96.315,96.35,96.31,96.335,162400000.0
2009-06-30 18:16:00,96.32,96.325,96.31,96.31,159599999.0
2009-06-30 18:17:00,96.31,96.32,96.305,96.31,414200000.0
2009-06-30 18:18:00,96.31,96.325,96.3,96.315,437600007.0
2009-06-30 18:19:00,96.315,96.325,96.315,96.315,423400002.0
2009-06-30 18:20:00,96.32,96.33,96.32,96.325,416800001.0
2009-06-30 18:21:00,96.325,96.335,96.325,96.325,274200001.0
2009-06-30 18:22:00,96.325,96.325,96.315,96.315,143600000.0
2009-06-30 18:23:00,96.32,96.325,96.32,96.325,338200004.0
2009-06-30 18:24:00,96.325,96.325,96.315,96.315,324200000.0
2009-06-30 18:25:00,96.315,96.32,96.315,96.32,209999999.0
2009-06-30 18:26:00,96.32,96.34,96.32,96.335,122799999.0
2009-06-30 18:27:00,96.335,96.35,96.335,96.35,66200000.0
2009-06-30 18:28:00,96.355,96.37,96.355,96.37,722100001.0
2009-06-30 18:29:00,96.37,96.37,96.365,96.365,549600009.0
2009-06-30 18:30:00,96.37,96.375,96.37,96.375,333400000.0
2009-06-30 18:31:00,96.37,96.37,96.36,96.36,211800002.0
2009-06-30 18:32:00,96.355,96.37,96.355,96.37,244000000.0
2009-06-30 18:33:00,96.36,96.38,96.36,96.375,255000000.0
2009-06-30 18:34:00,96.375,96.38,96.36,96.37,438600001.0
2009-06-30 18:35:00,96.37,96.39,96.365,96.385,806000004.0
2009-06-30 18:36:00,96.385,96.39,96.38,96.385,934000007.0
2009-06-30 18:37:00,96.39,96.43,96.39,96.425,702999997.0
2009-06-30 18:38:00,96.42,96.445,96.42,96.44,823200000.0
2009-06-30 18:39:00,96.44,96.47,96.44,96.455,863800005.0
2009-06-30 18:40:00,96.445,96.45,96.405,96.405,682700004.0
2009-06-30 18:41:00,96.405,96.41,96.39,96.395,216200001.0
2009-06-30 18:42:00,96.395,96.405,96.385,96.385,743199993.0
2009-06-30 18:43:00,96.395,96.395,96.38,96.38,238800000.0
2009-06-30 18:44:00,96.39,96.4,96.385,96.395,609999996.0
2009-06-30 18:45:00,96.395,96.395,96.39,96.39,595599994.0
2009-06-30 18:46:00,96.39,96.395,96.39,96.395,201600000.0
2009-06-30 18:47:00,96.395,96.41,96.395,96.395,503400002.0
2009-06-30 18:48:00,96.395,96.395,96.39,96.39,235400000.0
2009-06-30 18:49:00,96.39,96.405,96.375,96.405,468200000.0
2009-06-30 18:50:00,96.405,96.435,96.4,96.435,600199999.0
2009-06-30 18:51:00,96.435,96.435,96.425,96.43,602200020.0
2009-06-30 18:52:00,96.43,96.44,96.38,96.38,468200001.0
2009-06-30 18:53:00,96.38,96.39,96.365,96.37,656600000.0
2009-06-30 18:54:00,96.37,96.38,96.365,96.365,479200000.0
2009-06-30 18:55:00,96.35,96.36,96.345,96.355,505200003.0
2009-06-30 18:56:00,96.355,96.355,96.35,96.35,343800000.0
2009-06-30 18:57:00,96.35,96.36,96.345,96.35,614199997.0
2009-06-30 18:58:00,96.35,96.35,96.32,96.32,753200011.0
2009-06-30 18:59:00,96.32,96.32,96.29,96.31,659200000.0
2009-06-30 19:00:00,96.31,96.325,96.295,96.315,396400004.0
2009-06-30 19:01:00,96.315,96.33,96.31,96.31,512799999.0
2009-06-30 19:02:00,96.31,96.32,96.31,96.31,316800000.0
2009-06-30 19:03:00,96.31,96.32,96.31,96.32,472000001.0
2009-06-30 19:04:00,96.32,96.34,96.315,96.335,146400000.0
2009-06-30 19:05:00,96.335,96.335,96.28,96.32,445099999.0
2009-06-30 19:06:00,96.325,96.33,96.32,96.325,232400000.0
2009-06-30 19:07:00,96.33,96.33,96.305,96.31,316300000.0
2009-06-30 19:08:00,96.31,96.32,96.305,96.315,668400006.0
2009-06-30 19:09:00,96.32,96.38,96.315,96.345,887999997.0
2009-06-30 19:10:00,96.345,96.345,96.34,96.345,154200000.0
2009-06-30 19:11:00,96.345,96.355,96.335,96.355,309800002.0
2009-06-30 19:12:00,96.355,96.37,96.35,96.35,507799994.0
2009-06-30 19:13:00,96.355,96.365,96.35,96.365,466400001.0
2009-06-30 19:14:00,96.36,96.365,96.36,96.365,393200007.0
2009-06-30 19:15:00,96.365,96.385,96.365,96.38,529000001.0
2009-06-30 19:16:00,96.37,96.41,96.37,96.41,392400004.0
2009-06-30 19:17:00,96.41,96.42,96.39,96.405,539000002.0
2009-06-30 19:18:00,96.4,96.41,96.37,96.37,728599992.0
2009-06-30 19:19:00,96.37,96.38,96.355,96.355,464799993.0
2009-06-30 19:20:00,96.355,96.355,96.32,96.32,529000006.0
2009-06-30 19:21:00,96.32,96.33,96.315,96.33,744800008.0
2009-06-30 19:22:00,96.33,96.33,96.315,96.32,349000003.0
2009-06-30 19:23:00,96.315,96.345,96.305,96.34,394400001.0
2009-06-30 19:24:00,96.335,96.335,96.32,96.325,1238800008.0
2009-06-30 19:25:00,96.325,96.335,96.315,96.32,346800002.0
2009-06-30 19:26:00,96.32,96.32,96.315,96.32,57600000.0
2009-06-30 19:27:00,96.32,96.335,96.32,96.325,238399998.0
2009-06-30 19:28:00,96.325,96.33,96.32,96.33,123399999.0
2009-06-30 19:29:00,96.33,96.33,96.315,96.315,133600001.0
2009-06-30 19:30:00,96.315,96.325,96.315,96.32,270599999.0
2009-06-30 19:31:00,96.32,96.325,96.315,96.315,105000001.0
2009-06-30 19:32:00,96.315,96.32,96.305,96.305,251700001.0
2009-06-30 19:33:00,96.305,96.31,96.29,96.295,469600007.0
2009-06-30 19:34:00,96.295,96.315,96.285,96.315,517399999.0
2009-06-30 19:35:00,96.315,96.355,96.31,96.35,410199998.0
2009-06-30 19:36:00,96.355,96.36,96.35,96.36,145400000.0
2009-06-30 19:37:00,96.35,96.36,96.34,96.355,316799996.0
2009-06-30 19:38:00,96.355,96.355,96.35,96.35,55200001.0
2009-06-30 19:39:00,96.355,96.355,96.35,96.35,49600000.0
2009-06-30 19:40:00,96.345,96.355,96.345,96.35,157200001.0
2009-06-30 19:41:00,96.355,96.37,96.355,96.365,126800000.0
2009-06-30 19:42:00,96.365,96.4,96.365,96.395,283800000.0
2009-06-30 19:43:00,96.395,96.4,96.375,96.375,293199998.0
2009-06-30 19:44:00,96.375,96.375,96.335,96.335,805500010.0
2009-06-30 19:45:00,96.335,96.35,96.335,96.345,928400011.0
2009-06-30 19:46:00,96.34,96.35,96.335,96.345,858200009.0
2009-06-30 19:47:00,96.35,96.35,96.345,96.35,165600000.0
2009-06-30 19:48:00,96.35,96.365,96.35,96.365,232200000.0
2009-06-30 19:49:00,96.37,96.375,96.37,96.37,164200000.0
2009-06-30 19:50:00,96.37,96.37,96.36,96.365,70200000.0
2009-06-30 19:51:00,96.365,96.37,96.36,96.36,125800000.0
2009-06-30 19:52:00,96.36,96.36,96.34,96.35,675000005.0
2009-06-30 19:53:00,96.35,96.35,96.345,96.35,462200015.0
2009-06-30 19:54:00,96.35,96.355,96.335,96.355,276400000.0
2009-06-30 19:55:00,96.355,96.355,96.33,96.34,1129000011.0
2009-06-30 19:56:00,96.34,96.345,96.34,96.345,37200000.0
2009-06-30 19:57:00,96.34,96.34,96.32,96.335,339200001.0
2009-06-30 19:58:00,96.345,96.365,96.345,96.355,676200002.0
2009-06-30 19:59:00,96.355,96.355,96.34,96.34,319000000.0
2009-06-30 20:00:00,96.34,96.35,96.325,96.345,690400001.0
2009-06-30 20:01:00,96.345,96.345,96.32,96.345,525800004.0
2009-06-30 20:02:00,96.345,96.4,96.345,96.37,668799998.0
2009-06-30 20:03:00,96.37,96.375,96.355,96.36,700599997.0
2009-06-30 20:04:00,96.36,96.365,96.34,96.355,937500009.0
2009-06-30 20:05:00,96.355,96.36,96.345,96.35,340000005.0
2009-06-30 20:06:00,96.345,96.37,96.34,96.355,347200002.0
2009-06-30 20:07:00,96.36,96.36,96.345,96.345,115200000.0
2009-06-30 20:08:00,96.345,96.355,96.345,96.355,606999999.0
2009-06-30 20:09:00,96.355,96.37,96.335,96.365,526900001.0
2009-06-30 20:10:00,96.365,96.365,96.345,96.345,795200018.0
2009-06-30 20:11:00,96.345,96.365,96.34,96.355,646000003.0
2009-06-30 20:12:00,96.355,96.385,96.335,96.38,801200003.0
2009-06-30 20:13:00,96.38,96.38,96.345,96.35,757399998.0
2009-06-30 20:14:00,96.35,96.36,96.345,96.345,491400014.0
2009-06-30 20:15:00,96.345,96.36,96.34,96.35,272199997.0
2009-06-30 20:16:00,96.345,96.355,96.345,96.35,487799993.0
2009-06-30 20:17:00,96.35,96.35,96.345,96.35,205600000.0
2009-06-30 20:18:00,96.35,96.355,96.34,96.35,136200000.0
2009-06-30 20:19:00,96.355,96.36,96.34,96.35,534000000.0
2009-06-30 20:20:00,96.345,96.36,96.335,96.36,575600004.0
2009-06-30 20:21:00,96.355,96.37,96.35,96.365,412199998.0
2009-06-30 20:22:00,96.37,96.37,96.355,96.365,277800001.0
2009-06-30 20:23:00,96.365,96.4,96.365,96.395,627599999.0
2009-06-30 20:24:00,96.39,96.4,96.39,96.39,453000001.0
2009-06-30 20:25:00,96.39,96.395,96.39,96.39,635399998.0
2009-06-30 20:26:00,96.39,96.39,96.37,96.37,544200008.0
2009-06-30 20:27:00,96.37,96.38,96.365,96.375,775999990.0
2009-06-30 20:28:00,96.375,96.39,96.375,96.39,600999996.0
2009-06-30 20:29:00,96.39,96.39,96.39,96.39,32000000.0
2009-06-30 20:30:00,96.39,96.4,96.385,96.395,367400000.0
2009-06-30 20:31:00,96.395,96.4,96.39,96.39,115200000.0
2009-06-30 20:32:00,96.39,96.39,96.38,96.38,318800000.0
2009-06-30 20:33:00,96.38,96.385,96.38,96.38,10200000.0
2009-06-30 20:34:00,96.385,96.385,96.36,96.36,83400000.0
2009-06-30 20:35:00,96.36,96.37,96.34,96.345,108700001.0
2009-06-30 20:36:00,96.345,96.35,96.34,96.345,521000001.0
2009-06-30 20:37:00,96.345,96.345,96.335,96.335,1104000007.0
2009-06-30 20:38:00,96.34,96.345,96.34,96.34,819599999.0
2009-06-30 20:39:00,96.345,96.385,96.345,96.38,326799999.0
2009-06-30 20:40:00,96.38,96.385,96.38,96.385,165800000.0
2009-06-30 20:41:00,96.38,96.39,96.375,96.375,321999999.0
2009-06-30 20:42:00,96.375,96.385,96.37,96.38,381600000.0
2009-06-30 20:43:00,96.38,96.39,96.38,96.385,138900001.0
2009-06-30 20:44:00,96.385,96.43,96.385,96.43,275600000.0
2009-06-30 20:45:00,96.43,96.435,96.405,96.41,623800002.0
2009-06-30 20:46:00,96.41,96.435,96.395,96.42,541000000.0
2009-06-30 20:47:00,96.43,96.46,96.42,96.445,754200003.0
2009-06-30 20:48:00,96.445,96.45,96.425,96.425,538200005.0
2009-06-30 20:49:00,96.425,96.425,96.405,96.415,579000006.0
2009-06-30 20:50:00,96.415,96.42,96.41,96.415,254800000.0
2009-06-30 20:51:00,96.415,96.425,96.4,96.425,704900001.0
2009-06-30 20:52:00,96.43,96.44,96.42,96.425,296200001.0
2009-06-30 20:53:00,96.43,96.435,96.425,96.43,177400000.0
2009-06-30 20:54:00,96.43,96.43,96.41,96.415,287000001.0
2009-06-30 20:55:00,96.415,96.425,96.395,96.41,876000007.0
2009-06-30 20:56:00,96.41,96.41,96.4,96.405,336400000.0
2009-06-30 20:57:00,96.405,96.405,96.355,96.37,998399993.0
2009-06-30 20:58:00,96.37,96.37,96.34,96.35,521800006.0
2009-06-30 20:59:00,96.35,96.365,96.34,96.345,1362999999.0
2009-06-30 21:00:00,96.345,96.355,96.34,96.345,299000000.0
2009-06-30 21:01:00,96.34,96.345,96.32,96.32,194000000.0
2009-06-30 21:02:00,96.32,96.335,96.32,96.335,113600000.0
2009-06-30 21:03:00,96.335,96.36,96.33,96.35,121600000.0
2009-06-30 21:04:00,96.35,96.35,96.32,96.325,87000000.0
2009-06-30 21:05:00,96.32,96.335,96.32,96.335,277799999.0
2009-06-30 21:06:00,96.335,96.335,96.33,96.33,143800000.0
2009-06-30 21:07:00,96.33,96.33,96.32,96.32,256800000.0
2009-06-30 21:08:00,96.32,96.355,96.32,96.345,341000000.0
2009-06-30 21:09:00,96.345,96.35,96.325,96.325,363799997.0
2009-06-30 21:10:00,96.325,96.325,96.32,96.32,227600000.0
2009-06-30 21:11:00,96.325,96.325,96.315,96.32,178200000.0
2009-06-30 21:12:00,96.33,96.33,96.325,96.325,333600000.0
2009-06-30 21:13:00,96.335,96.34,96.33,96.335,94400000.0
2009-06-30 21:14:00,96.34,96.34,96.315,96.32,380199999.0
2009-06-30 21:15:00,96.32,96.32,96.315,96.315,390000000.0
2009-06-30 21:16:00,96.315,96.315,96.295,96.305,609400004.0
2009-06-30 21:17:00,96.305,96.315,96.3,96.305,175200000.0
2009-06-30 21:18:00,96.3,96.3,96.3,96.3,151599998.0
2009-06-30 21:19:00,96.3,96.33,96.3,96.325,341199998.0
2009-06-30 21:20:00,96.325,96.325,96.315,96.315,137800000.0
2009-06-30 21:21:00,96.32,96.325,96.315,96.325,131000000.0
2009-06-30 21:22:00,96.325,96.33,96.32,96.325,160400000.0
2009-06-30 21:23:00,96.32,96.33,96.32,96.325,273600000.0
2009-06-30 21:24:00,96.325,96.335,96.32,96.325,211800000.0
2009-06-30 21:25:00,96.33,96.33,96.325,96.325,145199999.0
2009-06-30 21:26:00,96.32,96.33,96.315,96.32,222600001.0
2009-06-30 21:27:00,96.32,96.325,96.32,96.32,489199998.0
2009-06-30 21:28:00,96.32,96.325,96.32,96.325,34600000.0
2009-06-30 21:29:00,96.32,96.325,96.315,96.32,153000000.0
2009-06-30 21:30:00,96.32,96.32,96.3,96.3,144799999.0
2009-06-30 21:31:00,96.3,96.32,96.295,96.295,331899999.0
2009-06-30 21:32:00,96.295,96.295,96.275,96.285,530399997.0
2009-06-30 21:33:00,96.295,96.315,96.28,96.29,426200001.0
2009-06-30 21:34:00,96.29,96.31,96.29,96.31,171000000.0
2009-06-30 21:35:00,96.31,96.31,96.28,96.295,191400001.0
2009-06-30 21:36:00,96.295,96.32,96.295,96.315,101400000.0
2009-06-30 21:37:00,96.315,96.315,96.31,96.315,66600000.0
2009-06-30 21:38:00,96.315,96.315,96.31,96.315,65800000.0
2009-06-30 21:39:00,96.31,96.31,96.295,96.3,137700000.0
2009-06-30 21:40:00,96.3,96.3,96.27,96.275,420300008.0
2009-06-30 21:41:00,96.275,96.28,96.26,96.27,215600000.0
2009-06-30 21:42:00,96.27,96.285,96.27,96.275,266400000.0
2009-06-30 21:43:00,96.28,96.31,96.28,96.305,347300000.0
2009-06-30 21:44:00,96.305,96.305,96.285,96.295,357599999.0
2009-06-30 21:45:00,96.295,96.325,96.295,96.295,278199999.0
2009-06-30 21:46:00,96.3,96.305,96.29,96.3,180200002.0
2009-06-30 21:47:00,96.3,96.305,96.295,96.305,121000000.0
2009-06-30 21:48:00,96.31,96.31,96.305,96.31,38800000.0
2009-06-30 21:49:00,96.305,96.33,96.3,96.325,325800002.0
2009-06-30 21:50:00,96.335,96.34,96.33,96.335,139000002.0
2009-06-30 21:51:00,96.335,96.335,96.29,96.305,264800001.0
2009-06-30 21:52:00,96.3,96.31,96.285,96.31,196200000.0
2009-06-30 21:53:00,96.31,96.32,96.31,96.32,952000000.0
2009-06-30 21:54:00,96.32,96.32,96.295,96.3,559600005.0
2009-06-30 21:55:00,96.3,96.3,96.295,96.295,335800009.0
2009-06-30 21:56:00,96.295,96.32,96.29,96.3,1144400008.0
2009-06-30 21:57:00,96.3,96.31,96.295,96.3,915200004.0
2009-06-30 21:58:00,96.3,96.315,96.295,96.315,365799999.0
2009-06-30 21:59:00,96.31,96.32,96.3,96.32,139800001.0
2009-06-30 22:00:00,96.32,96.345,96.32,96.335,762800004.0
2009-06-30 22:01:00,96.335,96.345,96.33,96.33,479199991.0
2009-06-30 22:02:00,96.33,96.335,96.32,96.32,420799997.0
2009-06-30 22:03:00,96.32,96.345,96.32,96.345,268800000.0
2009-06-30 22:04:00,96.345,96.35,96.335,96.345,180000000.0
2009-06-30 22:05:00,96.34,96.36,96.34,96.36,396999998.0
2009-06-30 22:06:00,96.36,96.36,96.35,96.36,183600000.0
2009-06-30 22:07:00,96.36,96.36,96.36,96.36,105600000.0
2009-06-30 22:08:00,96.36,96.36,96.33,96.34,241000000.0
2009-06-30 22:09:00,96.345,96.35,96.34,96.345,72200000.0
2009-06-30 22:10:00,96.345,96.355,96.335,96.35,111600000.0
2009-06-30 22:11:00,96.335,96.35,96.305,96.315,203100001.0
2009-06-30 22:12:00,96.315,96.32,96.315,96.315,61400000.0
2009-06-30 22:13:00,96.315,96.325,96.315,96.325,59200000.0
2009-06-30 22:14:00,96.34,96.365,96.335,96.355,220600001.0
2009-06-30 22:15:00,96.345,96.345,96.34,96.34,39600000.0
2009-06-30 22:16:00,96.345,96.345,96.315,96.315,100400000.0
2009-06-30 22:17:00,96.31,96.325,96.31,96.31,126199998.0
2009-06-30 22:18:00,96.305,96.305,96.275,96.275,332200000.0
2009-06-30 22:19:00,96.275,96.285,96.275,96.28,99200000.0
2009-06-30 22:20:00,96.28,96.3,96.28,96.3,256599998.0
2009-06-30 22:21:00,96.305,96.32,96.3,96.31,162200002.0
2009-06-30 22:22:00,96.31,96.31,96.305,96.31,121600002.0
2009-06-30 22:23:00,96.33,96.33,96.32,96.33,272799998.0
2009-06-30 22:24:00,96.33,96.33,96.33,96.33,38000000.0
2009-06-30 22:25:00,96.33,96.33,96.295,96.295,207600000.0
2009-06-30 22:26:00,96.29,96.29,96.29,96.29,78600000.0
2009-06-30 22:27:00,96.29,96.29,96.285,96.285,77200000.0
2009-06-30 22:28:00,96.29,96.3,96.29,96.3,65400000.0
2009-06-30 22:29:00,96.3,96.31,96.3,96.305,161599998.0
2009-06-30 22:30:00,96.305,96.325,96.305,96.325,131400000.0
2009-06-30 22:31:00,96.325,96.34,96.325,96.34,3200000.0
2009-06-30 22:32:00,96.325,96.325,96.29,96.305,315200000.0
2009-06-30 22:33:00,96.305,96.305,96.29,96.295,37200002.0
2009-06-30 22:34:00,96.305,96.325,96.305,96.325,80200000.0
2009-06-30 22:35:00,96.325,96.325,96.325,96.325,4600000.0
2009-06-30 22:36:00,96.33,96.33,96.33,96.33,45800000.0
2009-06-30 22:37:00,96.33,96.33,96.33,96.33,42600000.0
2009-06-30 22:38:00,96.335,96.335,96.325,96.335,18400000.0
2009-06-30 22:39:00,96.33,96.335,96.325,96.33,22400000.0
2009-06-30 22:40:00,96.33,96.33,96.325,96.325,19800000.0
2009-06-30 22:41:00,96.335,96.335,96.335,96.335,1200000.0
2009-06-30 22:42:00,96.335,96.34,96.335,96.34,6800000.0
2009-06-30 22:43:00,96.335,96.335,96.335,96.335,5600000.0
2009-06-30 22:44:00,96.335,96.335,96.335,96.335,33000000.0
2009-06-30 22:45:00,96.335,96.36,96.33,96.36,133400000.0
2009-06-30 22:46:00,96.34,96.345,96.33,96.335,143800000.0
2009-06-30 22:47:00,96.335,96.34,96.335,96.335,43800000.0
2009-06-30 22:48:00,96.335,96.34,96.335,96.335,26400000.0
2009-06-30 22:49:00,96.335,96.34,96.335,96.34,76000000.0
2009-06-30 22:50:00,96.34,96.34,96.33,96.33,169600001.0
2009-06-30 22:51:00,96.328,96.331,96.327,96.328,158200002.0
2009-06-30 22:52:00,96.34,96.34,96.33,96.33,158200002.0
2009-06-30 22:53:00,96.34,96.34,96.33,96.33,10600000.0
2009-06-30 22:54:00,96.33,96.34,96.33,96.34,21600000.0
2009-06-30 22:55:00,96.34,96.34,96.305,96.32,41400000.0
2009-06-30 22:56:00,96.325,96.33,96.32,96.33,55200000.0
2009-06-30 22:57:00,96.33,96.345,96.33,96.33,143599999.0
2009-06-30 22:58:00,96.33,96.35,96.33,96.34,31200000.0
2009-06-30 22:59:00,96.33,96.36,96.33,96.34,184800004.0
2009-06-30 23:00:00,96.34,96.345,96.33,96.345,34600000.0
2009-06-30 23:01:00,96.345,96.365,96.345,96.365,18000000.0
2009-06-30 23:02:00,96.34,96.36,96.33,96.35,51000000.0
2009-06-30 23:03:00,96.365,96.365,96.365,96.365,2400000.0
2009-06-30 23:04:00,96.35,96.35,96.35,96.35,14400000.0
2009-06-30 23:05:00,96.35,96.35,96.33,96.33,117000000.0
2009-06-30 23:06:00,96.335,96.34,96.335,96.34,24400000.0
2009-06-30 23:07:00,96.34,96.34,96.335,96.335,21800000.0
2009-06-30 23:08:00,96.335,96.335,96.33,96.33,11200000.0
2009-06-30 23:09:00,96.33,96.33,96.325,96.325,21200000.0
2009-06-30 23:10:00,96.325,96.325,96.325,96.325,14000000.0
2009-06-30 23:11:00,96.325,96.325,96.325,96.325,11200000.0
2009-06-30 23:12:00,96.325,96.325,96.315,96.315,24400000.0
2009-06-30 23:13:00,96.325,96.335,96.315,96.315,99800000.0
2009-06-30 23:14:00,96.32,96.36,96.32,96.35,157400000.0
2009-06-30 23:15:00,96.35,96.355,96.31,96.35,162200000.0
2009-06-30 23:16:00,96.35,96.355,96.335,96.335,125400001.0
2009-06-30 23:17:00,96.335,96.335,96.33,96.33,29600000.0
2009-06-30 23:18:00,96.33,96.33,96.33,96.33,20200000.0
2009-06-30 23:19:00,96.33,96.33,96.33,96.33,16000000.0
2009-06-30 23:20:00,96.33,96.33,96.33,96.33,20400000.0
2009-06-30 23:21:00,96.33,96.375,96.33,96.355,209800000.0
2009-06-30 23:22:00,96.365,96.365,96.325,96.335,409000002.0
2009-06-30 23:23:00,96.34,96.345,96.34,96.34,39400001.0
2009-06-30 23:24:00,96.34,96.34,96.325,96.325,58000000.0
2009-06-30 23:25:00,96.325,96.325,96.32,96.32,26200000.0
2009-06-30 23:26:00,96.32,96.32,96.32,96.32,14400000.0
2009-06-30 23:27:00,96.32,96.32,96.32,96.32,7200000.0
2009-06-30 23:28:00,96.32,96.32,96.32,96.32,14400000.0
2009-06-30 23:29:00,96.32,96.325,96.32,96.325,14400000.0
2009-06-30 23:30:00,96.325,96.325,96.325,96.325,9800000.0
2009-06-30 23:31:00,96.33,96.33,96.31,96.325,20000000.0
2009-06-30 23:32:00,96.325,96.325,96.32,96.32,41600000.0
2009-06-30 23:33:00,96.32,96.32,96.32,96.32,6000000.0
2009-06-30 23:34:00,96.321,96.326,96.319,96.319,12000000.0
2009-06-30 23:35:00,96.32,96.32,96.32,96.32,12000000.0
2009-06-30 23:36:00,96.32,96.32,96.315,96.32,26800000.0
2009-06-30 23:37:00,96.325,96.33,96.32,96.32,36999999.0
2009-06-30 23:38:00,96.325,96.36,96.325,96.36,71400000.0
2009-06-30 23:39:00,96.355,96.365,96.35,96.355,33400000.0
2009-06-30 23:40:00,96.36,96.36,96.355,96.355,12600000.0
2009-06-30 23:41:00,96.355,96.355,96.355,96.355,7200000.0
2009-06-30 23:42:00,96.355,96.355,96.32,96.345,218200000.0
2009-06-30 23:43:00,96.345,96.345,96.341,96.342,4000000.0
2009-06-30 23:44:00,96.346,96.349,96.339,96.349,4000000.0
2009-06-30 23:45:00,96.34,96.346,96.34,96.346,4000000.0
2009-06-30 23:46:00,96.343,96.35,96.326,96.35,4000000.0
2009-06-30 23:47:00,96.345,96.345,96.34,96.34,4000000.0
2009-06-30 23:48:00,96.34,96.34,96.34,96.34,1200000.0
2009-06-30 23:49:00,96.342,96.342,96.338,96.338,6400000.0
2009-06-30 23:52:00,96.33,96.33,96.33,96.33,6400000.0
2009-06-30 23:53:00,96.33,96.33,96.33,96.33,11200000.0
2009-06-30 23:54:00,96.33,96.33,96.33,96.33,17600000.0
2009-06-30 23:55:00,96.335,96.34,96.335,96.335,32400000.0
2009-06-30 23:56:00,96.335,96.335,96.335,96.335,11800000.0
2009-06-30 23:57:00,96.335,96.335,96.335,96.335,4000000.0
2009-06-30 23:58:00,96.33,96.33,96.315,96.32,33200000.0
2009-06-30 23:59:00,96.315,96.315,96.3,96.31,116400000.0
2009-07-01 00:00:00,96.31,96.31,96.3,96.31,28400000.0
2009-07-01 00:01:00,96.315,96.315,96.31,96.31,4800000.0
2009-07-01 00:02:00,96.305,96.32,96.29,96.315,50200000.0
2009-07-01 00:03:00,96.315,96.315,96.31,96.315,25400000.0
2009-07-01 00:04:00,96.31,96.33,96.29,96.315,242600000.0
2009-07-01 00:05:00,96.315,96.315,96.31,96.31,4000000.0
2009-07-01 00:06:00,96.31,96.33,96.31,96.33,161200000.0
2009-07-01 00:07:00,96.325,96.325,96.325,96.325,2600000.0
2009-07-01 00:08:00,96.325,96.335,96.325,96.335,107000000.0
2009-07-01 00:09:00,96.335,96.335,96.33,96.33,37200000.0
2009-07-01 00:10:00,96.33,96.33,96.325,96.325,185399996.0
2009-07-01 00:11:00,96.325,96.325,96.315,96.32,78400000.0
2009-07-01 00:12:00,96.32,96.32,96.305,96.305,143400000.0
2009-07-01 00:13:00,96.305,96.32,96.305,96.305,58400000.0
2009-07-01 00:14:00,96.31,96.31,96.305,96.31,180199999.0
2009-07-01 00:15:00,96.32,96.32,96.295,96.295,84900000.0
2009-07-01 00:16:00,96.295,96.295,96.29,96.29,25000000.0
2009-07-01 00:17:00,96.29,96.29,96.29,96.29,8400000.0
2009-07-01 00:18:00,96.29,96.29,96.29,96.29,33200000.0
2009-07-01 00:19:00,96.29,96.29,96.29,96.29,56400000.0
2009-07-01 00:20:00,96.29,96.29,96.29,96.29,9400000.0
2009-07-01 00:21:00,96.29,96.325,96.29,96.325,147800000.0
2009-07-01 00:22:00,96.325,96.33,96.325,96.33,20800000.0
2009-07-01 00:23:00,96.345,96.345,96.315,96.335,250200000.0
2009-07-01 00:24:00,96.335,96.335,96.305,96.32,137800000.0
2009-07-01 00:25:00,96.325,96.335,96.325,96.335,50600000.0
2009-07-01 00:26:00,96.33,96.335,96.325,96.325,41000000.0
2009-07-01 00:27:00,96.325,96.33,96.31,96.32,114200000.0
2009-07-01 00:28:00,96.32,96.325,96.315,96.315,69800000.0
2009-07-01 00:29:00,96.315,96.315,96.31,96.31,193000000.0
2009-07-01 00:30:00,96.31,96.315,96.31,96.315,14800000.0
2009-07-01 00:31:00,96.315,96.315,96.315,96.315,18000000.0
2009-07-01 00:32:00,96.315,96.36,96.295,96.33,211600001.0
2009-07-01 00:33:00,96.325,96.345,96.325,96.325,57400000.0
2009-07-01 00:34:00,96.335,96.335,96.315,96.325,99999999.0
2009-07-01 00:35:00,96.325,96.325,96.295,96.305,30800000.0
2009-07-01 00:36:00,96.305,96.305,96.305,96.305,7200000.0
2009-07-01 00:37:00,96.305,96.305,96.305,96.305,2400000.0
2009-07-01 00:38:00,96.305,96.31,96.305,96.31,16600000.0
2009-07-01 00:39:00,96.305,96.305,96.305,96.305,2400000.0
2009-07-01 00:40:00,96.305,96.305,96.305,96.305,22400000.0
2009-07-01 00:41:00,96.31,96.325,96.31,96.325,22000000.0
2009-07-01 00:42:00,96.325,96.325,96.325,96.325,1400000.0
2009-07-01 00:43:00,96.325,96.325,96.325,96.325,1400000.0
2009-07-01 00:44:00,96.315,96.315,96.315,96.315,6000000.0
2009-07-01 00:45:00,96.315,96.32,96.315,96.32,14600000.0
2009-07-01 00:46:00,96.325,96.325,96.325,96.325,2400000.0
2009-07-01 00:47:00,96.325,96.325,96.315,96.325,37400000.0
2009-07-01 00:48:00,96.325,96.325,96.32,96.32,11400000.0
2009-07-01 00:49:00,96.31,96.32,96.31,96.315,9800000.0
2009-07-01 00:50:00,96.315,96.315,96.305,96.315,12400000.0
2009-07-01 00:51:00,96.306,96.312,96.306,96.31,1200000.0
2009-07-01 00:52:00,96.315,96.315,96.315,96.315,1200000.0
2009-07-01 00:53:00,96.31,96.32,96.3,96.31,62400000.0
2009-07-01 00:54:00,96.315,96.315,96.315,96.315,2400000.0
2009-07-01 00:55:00,96.315,96.315,96.315,96.315,1200000.0
2009-07-01 00:56:00,96.315,96.315,96.315,96.315,4800000.0
2009-07-01 00:57:00,96.315,96.33,96.315,96.315,42400001.0
2009-07-01 00:58:00,96.315,96.315,96.315,96.315,23200000.0
2009-07-01 00:59:00,96.315,96.32,96.315,96.32,97000000.0
2009-07-01 01:00:00,96.32,96.34,96.32,96.325,102200000.0
2009-07-01 01:01:00,96.325,96.33,96.325,96.33,53000000.0
2009-07-01 01:02:00,96.33,96.33,96.33,96.33,10400000.0
2009-07-01 01:03:00,96.33,96.33,96.31,96.31,64600000.0
2009-07-01 01:04:00,96.31,96.32,96.31,96.32,146200000.0
2009-07-01 01:05:00,96.325,96.34,96.325,96.33,74000000.0
2009-07-01 01:06:00,96.33,96.33,96.33,96.33,4800000.0
2009-07-01 01:07:00,96.33,96.34,96.325,96.33,79200000.0
2009-07-01 01:08:00,96.325,96.33,96.325,96.325,45200000.0
2009-07-01 01:09:00,96.335,96.345,96.335,96.34,124000000.0
2009-07-01 01:10:00,96.34,96.34,96.315,96.315,208200001.0
2009-07-01 01:11:00,96.315,96.315,96.305,96.315,37000001.0
2009-07-01 01:12:00,96.315,96.34,96.315,96.315,171600000.0
2009-07-01 01:13:00,96.315,96.315,96.315,96.315,87600000.0
2009-07-01 01:14:00,96.325,96.325,96.325,96.325,1200000.0
2009-07-01 01:15:00,96.305,96.305,96.29,96.29,63400000.0
2009-07-01 01:16:00,96.285,96.29,96.285,96.29,20000000.0
2009-07-01 01:17:00,96.295,96.305,96.295,96.3,17200000.0
2009-07-01 01:18:00,96.3,96.325,96.3,96.31,58200000.0
2009-07-01 01:19:00,96.31,96.315,96.285,96.285,54800000.0
2009-07-01 01:20:00,96.285,96.29,96.275,96.275,23000000.0
2009-07-01 01:21:00,96.275,96.275,96.275,96.275,9200000.0
2009-07-01 01:22:00,96.275,96.278,96.274,96.274,41600000.0
2009-07-01 01:23:00,96.265,96.275,96.26,96.275,41600000.0
2009-07-01 01:24:00,96.275,96.275,96.275,96.275,4200000.0
2009-07-01 01:25:00,96.275,96.275,96.265,96.265,14400000.0
2009-07-01 01:26:00,96.26,96.26,96.225,96.235,224399998.0
2009-07-01 01:27:00,96.225,96.24,96.225,96.23,88400000.0
2009-07-01 01:28:00,96.23,96.24,96.23,96.23,362000002.0
2009-07-01 01:29:00,96.23,96.25,96.22,96.22,315999998.0
2009-07-01 01:30:00,96.22,96.235,96.22,96.23,93599999.0
2009-07-01 01:31:00,96.235,96.24,96.23,96.235,61400000.0
2009-07-01 01:32:00,96.225,96.225,96.22,96.22,118000000.0
2009-07-01 01:33:00,96.22,96.23,96.22,96.23,123600000.0
2009-07-01 01:34:00,96.23,96.24,96.23,96.24,132600000.0
2009-07-01 01:35:00,96.24,96.24,96.24,96.24,77000000.0
2009-07-01 01:36:00,96.24,96.245,96.24,96.24,73400000.0
2009-07-01 01:37:00,96.24,96.24,96.22,96.22,151200000.0
2009-07-01 01:38:00,96.225,96.23,96.22,96.22,37200000.0
2009-07-01 01:39:00,96.22,96.23,96.22,96.23,147700000.0
2009-07-01 01:40:00,96.23,96.24,96.23,96.24,90600000.0
2009-07-01 01:41:00,96.24,96.24,96.22,96.22,46200000.0
2009-07-01 01:42:00,96.225,96.225,96.22,96.22,232200000.0
2009-07-01 01:43:00,96.22,96.22,96.22,96.22,249799999.0
2009-07-01 01:44:00,96.225,96.235,96.22,96.235,202000000.0
2009-07-01 01:45:00,96.24,96.24,96.235,96.24,117399998.0
2009-07-01 01:46:00,96.24,96.24,96.24,96.24,41000000.0
2009-07-01 01:47:00,96.24,96.25,96.235,96.25,42400000.0
2009-07-01 01:48:00,96.25,96.26,96.25,96.25,69400000.0
2009-07-01 01:49:00,96.25,96.265,96.25,96.265,74200000.0
2009-07-01 01:50:00,96.265,96.35,96.265,96.295,327500001.0
2009-07-01 01:51:00,96.305,96.305,96.23,96.285,513199999.0
2009-07-01 01:52:00,96.28,96.29,96.24,96.25,240400000.0
2009-07-01 01:53:00,96.255,96.255,96.225,96.245,437399996.0
2009-07-01 01:54:00,96.245,96.26,96.24,96.255,67400000.0
2009-07-01 01:55:00,96.255,96.26,96.245,96.245,204000002.0
2009-07-01 01:56:00,96.25,96.25,96.225,96.235,215000001.0
2009-07-01 01:57:00,96.225,96.235,96.22,96.23,45600000.0
2009-07-01 01:58:00,96.23,96.235,96.23,96.235,61600000.0
2009-07-01 01:59:00,96.235,96.24,96.23,96.235,38200000.0
2009-07-01 02:00:00,96.235,96.235,96.22,96.225,101000000.0
2009-07-01 02:01:00,96.225,96.23,96.165,96.165,863999998.0
2009-07-01 02:02:00,96.165,96.21,96.165,96.21,720899999.0
2009-07-01 02:03:00,96.21,96.22,96.18,96.19,564999994.0
2009-07-01 02:04:00,96.195,96.245,96.195,96.245,522200005.0
2009-07-01 02:05:00,96.245,96.255,96.23,96.255,394699999.0
2009-07-01 02:06:00,96.255,96.265,96.24,96.26,415399996.0
2009-07-01 02:07:00,96.255,96.295,96.255,96.295,322600000.0
2009-07-01 02:08:00,96.295,96.295,96.27,96.285,242300000.0
2009-07-01 02:09:00,96.28,96.285,96.255,96.26,393300001.0
2009-07-01 02:10:00,96.26,96.29,96.255,96.28,315799999.0
2009-07-01 02:11:00,96.28,96.29,96.26,96.29,371000000.0
2009-07-01 02:12:00,96.29,96.32,96.285,96.31,699200000.0
2009-07-01 02:13:00,96.315,96.35,96.315,96.35,404899999.0
2009-07-01 02:14:00,96.345,96.42,96.345,96.415,684600000.0
2009-07-01 02:15:00,96.415,96.415,96.375,96.38,428800001.0
2009-07-01 02:16:00,96.38,96.45,96.375,96.445,179000000.0
2009-07-01 02:17:00,96.445,96.45,96.395,96.4,913799997.0
2009-07-01 02:18:00,96.4,96.4,96.36,96.385,441800002.0
2009-07-01 02:19:00,96.385,96.385,96.35,96.355,395600001.0
2009-07-01 02:20:00,96.355,96.385,96.34,96.355,343500000.0
2009-07-01 02:21:00,96.35,96.35,96.275,96.31,556200000.0
2009-07-01 02:22:00,96.31,96.32,96.28,96.28,606000001.0
2009-07-01 02:23:00,96.28,96.305,96.255,96.295,637399999.0
2009-07-01 02:24:00,96.295,96.32,96.29,96.29,177200001.0
2009-07-01 02:25:00,96.29,96.32,96.29,96.315,255200000.0
2009-07-01 02:26:00,96.32,96.325,96.295,96.295,307600001.0
2009-07-01 02:27:00,96.295,96.31,96.29,96.3,204000000.0
2009-07-01 02:28:00,96.3,96.305,96.28,96.28,226400000.0
2009-07-01 02:29:00,96.28,96.285,96.26,96.265,594199998.0
2009-07-01 02:30:00,96.265,96.27,96.245,96.26,455700000.0
2009-07-01 02:31:00,96.25,96.26,96.235,96.26,306800000.0
2009-07-01 02:32:00,96.26,96.285,96.255,96.285,210800000.0
2009-07-01 02:33:00,96.285,96.31,96.28,96.305,145800000.0
2009-07-01 02:34:00,96.305,96.335,96.305,96.31,178999999.0
2009-07-01 02:35:00,96.315,96.34,96.31,96.34,147000001.0
2009-07-01 02:36:00,96.335,96.34,96.285,96.29,384600000.0
2009-07-01 02:37:00,96.285,96.31,96.285,96.29,401800000.0
2009-07-01 02:38:00,96.285,96.285,96.255,96.265,341600001.0
2009-07-01 02:39:00,96.265,96.265,96.25,96.255,311800000.0
2009-07-01 02:40:00,96.26,96.275,96.26,96.275,127800000.0
2009-07-01 02:41:00,96.28,96.315,96.275,96.31,256400000.0
2009-07-01 02:42:00,96.31,96.31,96.275,96.305,167700000.0
2009-07-01 02:43:00,96.305,96.32,96.285,96.32,95400000.0
2009-07-01 02:44:00,96.32,96.33,96.31,96.325,178600001.0
2009-07-01 02:45:00,96.325,96.365,96.325,96.355,474299998.0
2009-07-01 02:46:00,96.355,96.355,96.34,96.355,625399998.0
2009-07-01 02:47:00,96.345,96.37,96.345,96.37,465000000.0
2009-07-01 02:48:00,96.36,96.36,96.35,96.355,313400000.0
2009-07-01 02:49:00,96.355,96.355,96.34,96.34,597000000.0
2009-07-01 02:50:00,96.34,96.37,96.33,96.35,835099997.0
2009-07-01 02:51:00,96.35,96.375,96.345,96.365,488600001.0
2009-07-01 02:52:00,96.37,96.37,96.345,96.345,550600002.0
2009-07-01 02:53:00,96.345,96.36,96.345,96.35,505399998.0
2009-07-01 02:54:00,96.35,96.385,96.35,96.37,721199995.0
2009-07-01 02:55:00,96.37,96.385,96.345,96.375,726599999.0
2009-07-01 02:56:00,96.38,96.405,96.375,96.4,402999998.0
2009-07-01 02:57:00,96.395,96.425,96.395,96.405,817199999.0
2009-07-01 02:58:00,96.405,96.405,96.39,96.405,356799999.0
2009-07-01 02:59:00,96.405,96.445,96.395,96.445,847999993.0
2009-07-01 03:00:00,96.445,96.445,96.415,96.42,738500000.0
2009-07-01 03:01:00,96.42,96.435,96.405,96.43,467400000.0
2009-07-01 03:02:00,96.425,96.44,96.425,96.435,390799999.0
2009-07-01 03:03:00,96.435,96.44,96.415,96.44,813400003.0
2009-07-01 03:04:00,96.445,96.48,96.435,96.475,483199996.0
2009-07-01 03:05:00,96.48,96.505,96.48,96.49,513399999.0
2009-07-01 03:06:00,96.49,96.51,96.485,96.5,347800000.0
2009-07-01 03:07:00,96.505,96.685,96.5,96.635,405400000.0
2009-07-01 03:08:00,96.635,96.705,96.63,96.685,447399999.0
2009-07-01 03:09:00,96.685,96.735,96.675,96.725,1193399998.0
2009-07-01 03:10:00,96.725,96.725,96.68,96.705,799099998.0
2009-07-01 03:11:00,96.71,96.73,96.705,96.72,347000000.0
2009-07-01 03:12:00,96.72,96.765,96.705,96.705,486300003.0
2009-07-01 03:13:00,96.705,96.735,96.695,96.735,523200001.0
2009-07-01 03:14:00,96.735,96.735,96.7,96.705,634000002.0
2009-07-01 03:15:00,96.705,96.71,96.68,96.685,436600000.0
2009-07-01 03:16:00,96.685,96.78,96.685,96.755,594999999.0
2009-07-01 03:17:00,96.755,96.755,96.725,96.725,143600000.0
2009-07-01 03:18:00,96.725,96.75,96.725,96.74,575800001.0
2009-07-01 03:19:00,96.74,96.75,96.73,96.73,533400003.0
2009-07-01 03:20:00,96.73,96.745,96.71,96.72,1350400003.0
2009-07-01 03:21:00,96.73,96.755,96.725,96.755,789800002.0
2009-07-01 03:22:00,96.755,96.78,96.755,96.76,541599997.0
2009-07-01 03:23:00,96.76,96.76,96.73,96.745,634599994.0
2009-07-01 03:24:00,96.745,96.75,96.725,96.725,566800000.0
2009-07-01 03:25:00,96.725,96.73,96.715,96.73,448600005.0
2009-07-01 03:26:00,96.73,96.735,96.72,96.735,248599999.0
2009-07-01 03:27:00,96.735,96.755,96.735,96.745,218599998.0
2009-07-01 03:28:00,96.735,96.75,96.735,96.74,399200000.0
2009-07-01 03:29:00,96.74,96.76,96.735,96.76,300400000.0
2009-07-01 03:30:00,96.76,96.815,96.755,96.79,546400001.0
2009-07-01 03:31:00,96.795,96.8,96.775,96.79,235800000.0
2009-07-01 03:32:00,96.795,96.81,96.775,96.8,524600001.0
2009-07-01 03:33:00,96.8,96.8,96.785,96.785,98200000.0
2009-07-01 03:34:00,96.785,96.865,96.785,96.855,680600000.0
2009-07-01 03:35:00,96.855,96.9,96.835,96.875,629400000.0
2009-07-01 03:36:00,96.88,96.9,96.88,96.895,252400000.0
2009-07-01 03:37:00,96.89,96.935,96.89,96.905,373200000.0
2009-07-01 03:38:00,96.91,96.985,96.895,96.96,779400001.0
2009-07-01 03:39:00,96.97,96.97,96.935,96.94,586400003.0
2009-07-01 03:40:00,96.94,96.94,96.895,96.92,1001000000.0
2009-07-01 03:41:00,96.92,96.945,96.92,96.94,1189399998.0
2009-07-01 03:42:00,96.935,96.935,96.875,96.875,840799997.0
2009-07-01 03:43:00,96.875,96.875,96.82,96.84,877999996.0
2009-07-01 03:44:00,96.835,96.85,96.82,96.82,906100002.0
2009-07-01 03:45:00,96.83,96.835,96.805,96.82,849000000.0
2009-07-01 03:46:00,96.83,96.87,96.825,96.87,570999996.0
2009-07-01 03:47:00,96.87,96.87,96.86,96.87,207200000.0
2009-07-01 03:48:00,96.87,96.87,96.865,96.865,71000000.0
2009-07-01 03:49:00,96.865,96.885,96.855,96.87,212600000.0
2009-07-01 03:50:00,96.87,96.905,96.87,96.905,109600000.0
2009-07-01 03:51:00,96.91,96.92,96.905,96.91,370000000.0
2009-07-01 03:52:00,96.91,96.925,96.87,96.875,359799998.0
2009-07-01 03:53:00,96.875,96.88,96.83,96.835,235200001.0
2009-07-01 03:54:00,96.835,96.865,96.825,96.845,426999998.0
2009-07-01 03:55:00,96.845,96.85,96.83,96.84,182200000.0
2009-07-01 03:56:00,96.85,96.85,96.83,96.84,135000000.0
2009-07-01 03:57:00,96.84,96.84,96.82,96.82,282200001.0
2009-07-01 03:58:00,96.825,96.835,96.785,96.79,504600001.0
2009-07-01 03:59:00,96.79,96.815,96.785,96.785,668600002.0
2009-07-01 04:00:00,96.795,96.81,96.785,96.805,961000005.0
2009-07-01 04:01:00,96.815,96.82,96.79,96.805,413500001.0
2009-07-01 04:02:00,96.805,96.81,96.785,96.785,241000000.0
2009-07-01 04:03:00,96.78,96.79,96.78,96.79,498000004.0
2009-07-01 04:04:00,96.785,96.8,96.785,96.79,223000000.0
2009-07-01 04:05:00,96.79,96.795,96.775,96.785,617799994.0
2009-07-01 04:06:00,96.785,96.785,96.765,96.77,903399996.0
2009-07-01 04:07:00,96.77,96.77,96.745,96.755,679400004.0
2009-07-01 04:08:00,96.75,96.755,96.75,96.75,72600000.0
2009-07-01 04:09:00,96.75,96.75,96.73,96.735,448000001.0
2009-07-01 04:10:00,96.735,96.735,96.725,96.735,506799995.0
2009-07-01 04:11:00,96.735,96.74,96.735,96.74,19800000.0
2009-07-01 04:12:00,96.735,96.75,96.735,96.745,268599998.0
2009-07-01 04:13:00,96.745,96.76,96.74,96.75,306600001.0
2009-07-01 04:14:00,96.75,96.755,96.74,96.745,270599998.0
2009-07-01 04:15:00,96.745,96.775,96.745,96.76,305799999.0
2009-07-01 04:16:00,96.76,96.775,96.755,96.775,150800000.0
2009-07-01 04:17:00,96.775,96.785,96.77,96.77,143400000.0
2009-07-01 04:18:00,96.765,96.815,96.765,96.805,249700000.0
2009-07-01 04:19:00,96.805,96.82,96.8,96.815,476799997.0
2009-07-01 04:20:00,96.815,96.82,96.77,96.77,266400000.0
2009-07-01 04:21:00,96.775,96.785,96.77,96.785,319400000.0
2009-07-01 04:22:00,96.78,96.785,96.78,96.785,211400002.0
2009-07-01 04:23:00,96.785,96.79,96.77,96.79,522600000.0
2009-07-01 04:24:00,96.825,96.825,96.785,96.8,428099999.0
2009-07-01 04:25:00,96.8,96.81,96.8,96.8,30200000.0
2009-07-01 04:26:00,96.805,96.805,96.77,96.775,274400000.0
2009-07-01 04:27:00,96.775,96.78,96.755,96.755,336199999.0
2009-07-01 04:28:00,96.755,96.755,96.75,96.75,93200000.0
2009-07-01 04:29:00,96.75,96.76,96.75,96.755,196199999.0
2009-07-01 04:30:00,96.76,96.77,96.76,96.77,90600000.0
2009-07-01 04:31:00,96.77,96.77,96.73,96.74,527600005.0
2009-07-01 04:32:00,96.74,96.745,96.73,96.735,114999999.0
2009-07-01 04:33:00,96.735,96.75,96.73,96.73,105600000.0
2009-07-01 04:34:00,96.74,96.77,96.74,96.765,142400001.0
2009-07-01 04:35:00,96.765,96.77,96.765,96.77,429800002.0
2009-07-01 04:36:00,96.77,96.785,96.765,96.775,131400000.0
2009-07-01 04:37:00,96.775,96.81,96.775,96.795,442600000.0
2009-07-01 04:38:00,96.795,96.81,96.795,96.805,369400000.0
2009-07-01 04:39:00,96.805,96.81,96.78,96.785,222800000.0
2009-07-01 04:40:00,96.78,96.805,96.78,96.795,269000000.0
2009-07-01 04:41:00,96.795,96.825,96.79,96.82,272399998.0
2009-07-01 04:42:00,96.815,96.825,96.81,96.82,98400000.0
2009-07-01 04:43:00,96.82,96.825,96.815,96.815,123800000.0
2009-07-01 04:44:00,96.82,96.82,96.81,96.81,339399999.0
2009-07-01 04:45:00,96.81,96.815,96.8,96.81,487999998.0
2009-07-01 04:46:00,96.81,96.81,96.81,96.81,80800001.0
2009-07-01 04:47:00,96.81,96.81,96.8,96.8,338800003.0
2009-07-01 04:48:00,96.8,96.815,96.8,96.815,155799997.0
2009-07-01 04:49:00,96.815,96.835,96.815,96.83,149399999.0
2009-07-01 04:50:00,96.83,96.845,96.83,96.84,94000000.0
2009-07-01 04:51:00,96.84,96.84,96.82,96.82,359600003.0
2009-07-01 04:52:00,96.82,96.825,96.805,96.81,177300001.0
2009-07-01 04:53:00,96.81,96.81,96.81,96.81,38000000.0
2009-07-01 04:54:00,96.805,96.805,96.765,96.775,347199999.0
2009-07-01 04:55:00,96.77,96.785,96.76,96.785,185999999.0
2009-07-01 04:56:00,96.785,96.785,96.765,96.775,380599998.0
2009-07-01 04:57:00,96.775,96.78,96.76,96.765,170400000.0
2009-07-01 04:58:00,96.765,96.775,96.765,96.765,134000000.0
2009-07-01 04:59:00,96.77,96.78,96.77,96.77,218600000.0
2009-07-01 05:00:00,96.77,96.78,96.77,96.78,198800000.0
2009-07-01 05:01:00,96.78,96.785,96.78,96.78,89200000.0
2009-07-01 05:02:00,96.78,96.78,96.775,96.78,89800001.0
2009-07-01 05:03:00,96.78,96.795,96.78,96.78,105800000.0
2009-07-01 05:04:00,96.78,96.8,96.78,96.795,218200000.0
2009-07-01 05:05:00,96.795,96.795,96.79,96.79,61400000.0
2009-07-01 05:06:00,96.79,96.79,96.785,96.785,28600000.0
2009-07-01 05:07:00,96.785,96.79,96.785,96.785,165199999.0
2009-07-01 05:08:00,96.785,96.785,96.78,96.785,96400000.0
2009-07-01 05:09:00,96.785,96.785,96.78,96.78,6000000.0
2009-07-01 05:10:00,96.78,96.795,96.78,96.795,103600000.0
2009-07-01 05:11:00,96.79,96.825,96.79,96.815,620200001.0
2009-07-01 05:12:00,96.815,96.83,96.815,96.83,1081000002.0
2009-07-01 05:13:00,96.83,96.835,96.825,96.835,428399997.0
2009-07-01 05:14:00,96.835,96.85,96.835,96.835,287200000.0
2009-07-01 05:15:00,96.835,96.845,96.835,96.835,771600003.0
2009-07-01 05:16:00,96.835,96.845,96.835,96.84,465000001.0
2009-07-01 05:17:00,96.84,96.865,96.84,96.86,508000002.0
2009-07-01 05:18:00,96.865,96.885,96.855,96.875,715399999.0
2009-07-01 05:19:00,96.875,96.875,96.84,96.865,939800003.0
2009-07-01 05:20:00,96.865,96.865,96.845,96.855,195799998.0
2009-07-01 05:21:00,96.855,96.865,96.855,96.855,468399984.0
2009-07-01 05:22:00,96.855,96.865,96.85,96.855,227600000.0
2009-07-01 05:23:00,96.855,96.855,96.845,96.845,137400000.0
2009-07-01 05:24:00,96.845,96.855,96.835,96.845,566200002.0
2009-07-01 05:25:00,96.845,96.845,96.845,96.845,250200004.0
2009-07-01 05:26:00,96.845,96.845,96.84,96.84,182000000.0
2009-07-01 05:27:00,96.84,96.845,96.835,96.835,55600000.0
2009-07-01 05:28:00,96.835,96.835,96.825,96.825,605600001.0
2009-07-01 05:29:00,96.825,96.83,96.82,96.83,269999999.0
2009-07-01 05:30:00,96.825,96.83,96.825,96.825,116199999.0
2009-07-01 05:31:00,96.82,96.825,96.81,96.82,298399999.0
2009-07-01 05:32:00,96.82,96.84,96.82,96.835,213400000.0
2009-07-01 05:33:00,96.825,96.84,96.825,96.83,213400001.0
2009-07-01 05:34:00,96.83,96.835,96.815,96.83,291400000.0
2009-07-01 05:35:00,96.83,96.83,96.815,96.82,242399999.0
2009-07-01 05:36:00,96.82,96.83,96.82,96.83,188000002.0
2009-07-01 05:37:00,96.83,96.83,96.805,96.805,478599997.0
2009-07-01 05:38:00,96.81,96.82,96.805,96.82,188800001.0
2009-07-01 05:39:00,96.815,96.82,96.815,96.82,228400002.0
2009-07-01 05:40:00,96.82,96.82,96.815,96.82,158600000.0
2009-07-01 05:41:00,96.815,96.83,96.815,96.82,455599996.0
2009-07-01 05:42:00,96.82,96.825,96.815,96.815,286600000.0
2009-07-01 05:43:00,96.815,96.82,96.805,96.81,129600000.0
2009-07-01 05:44:00,96.81,96.82,96.81,96.815,233000001.0
2009-07-01 05:45:00,96.815,96.82,96.815,96.815,145400000.0
2009-07-01 05:46:00,96.815,96.83,96.81,96.815,429600000.0
2009-07-01 05:47:00,96.815,96.82,96.815,96.815,134400000.0
2009-07-01 05:48:00,96.815,96.82,96.8,96.8,341200000.0
2009-07-01 05:49:00,96.81,96.82,96.8,96.81,341999999.0
2009-07-01 05:50:00,96.81,96.82,96.79,96.805,523800002.0
2009-07-01 05:51:00,96.805,96.805,96.79,96.795,161000000.0
2009-07-01 05:52:00,96.8,96.8,96.795,96.8,200400000.0
2009-07-01 05:53:00,96.8,96.805,96.8,96.805,185199999.0
2009-07-01 05:54:00,96.805,96.805,96.8,96.8,54000000.0
2009-07-01 05:55:00,96.8,96.81,96.79,96.8,209999999.0
2009-07-01 05:56:00,96.8,96.8,96.795,96.795,74800000.0
2009-07-01 05:57:00,96.795,96.795,96.795,96.795,55600000.0
2009-07-01 05:58:00,96.795,96.8,96.785,96.8,268400000.0
2009-07-01 05:59:00,96.8,96.8,96.76,96.765,582200000.0
2009-07-01 06:00:00,96.77,96.79,96.77,96.78,282200000.0
2009-07-01 06:01:00,96.78,96.82,96.78,96.805,278600000.0
2009-07-01 06:02:00,96.805,96.81,96.795,96.8,97600000.0
2009-07-01 06:03:00,96.805,96.805,96.79,96.79,243200000.0
2009-07-01 06:04:00,96.79,96.8,96.785,96.795,257600000.0
2009-07-01 06:05:00,96.795,96.805,96.775,96.775,222000000.0
2009-07-01 06:06:00,96.79,96.805,96.775,96.785,219600001.0
2009-07-01 06:07:00,96.785,96.785,96.78,96.785,56400000.0
2009-07-01 06:08:00,96.79,96.79,96.775,96.78,76200001.0
2009-07-01 06:09:00,96.78,96.81,96.78,96.79,223400000.0
2009-07-01 06:10:00,96.79,96.8,96.79,96.8,49800000.0
2009-07-01 06:11:00,96.8,96.805,96.79,96.79,67600000.0
2009-07-01 06:12:00,96.79,96.8,96.79,96.8,80200002.0
2009-07-01 06:13:00,96.805,96.81,96.805,96.81,24400000.0
2009-07-01 06:14:00,96.81,96.815,96.805,96.81,29600000.0
2009-07-01 06:15:00,96.81,96.815,96.785,96.8,133000000.0
2009-07-01 06:16:00,96.795,96.795,96.78,96.78,118400000.0
2009-07-01 06:17:00,96.785,96.785,96.765,96.765,443999999.0
2009-07-01 06:18:00,96.77,96.8,96.77,96.78,839699992.0
2009-07-01 06:19:00,96.765,96.77,96.755,96.77,158600000.0
2009-07-01 06:20:00,96.77,96.8,96.765,96.78,172999999.0
2009-07-01 06:21:00,96.78,96.795,96.775,96.775,161800000.0
2009-07-01 06:22:00,96.775,96.785,96.765,96.78,207400000.0
2009-07-01 06:23:00,96.775,96.785,96.775,96.78,410000000.0
2009-07-01 06:24:00,96.785,96.81,96.785,96.795,205000001.0
2009-07-01 06:25:00,96.8,96.81,96.795,96.8,85000003.0
2009-07-01 06:26:00,96.8,96.81,96.79,96.79,53800000.0
2009-07-01 06:27:00,96.79,96.8,96.79,96.79,36800000.0
2009-07-01 06:28:00,96.8,96.8,96.79,96.795,60800000.0
2009-07-01 06:29:00,96.8,96.83,96.795,96.82,130400000.0
2009-07-01 06:30:00,96.82,96.83,96.815,96.82,174600000.0
2009-07-01 06:31:00,96.82,96.83,96.815,96.815,96800000.0
2009-07-01 06:32:00,96.815,96.82,96.77,96.8,222600000.0
2009-07-01 06:33:00,96.8,96.805,96.795,96.795,59000000.0
2009-07-01 06:34:00,96.795,96.805,96.79,96.805,136800000.0
2009-07-01 06:35:00,96.8,96.8,96.785,96.79,38200000.0
2009-07-01 06:36:00,96.785,96.795,96.785,96.785,43800000.0
2009-07-01 06:37:00,96.785,96.79,96.775,96.775,71800000.0
2009-07-01 06:38:00,96.775,96.78,96.77,96.78,281800001.0
2009-07-01 06:39:00,96.78,96.78,96.775,96.78,81599999.0
2009-07-01 06:40:00,96.78,96.78,96.77,96.775,327200002.0
2009-07-01 06:41:00,96.775,96.79,96.775,96.79,72800000.0
2009-07-01 06:42:00,96.78,96.79,96.78,96.79,96200000.0
2009-07-01 06:43:00,96.785,96.79,96.785,96.785,78200000.0
2009-07-01 06:44:00,96.785,96.785,96.785,96.785,41400000.0
2009-07-01 06:45:00,96.785,96.805,96.785,96.805,485199999.0
2009-07-01 06:46:00,96.805,96.805,96.8,96.805,79999998.0
2009-07-01 06:47:00,96.805,96.805,96.805,96.805,44400000.0
2009-07-01 06:48:00,96.805,96.815,96.805,96.81,275000000.0
2009-07-01 06:49:00,96.81,96.81,96.8,96.8,232000002.0
2009-07-01 06:50:00,96.8,96.805,96.8,96.805,31200000.0
2009-07-01 06:51:00,96.805,96.805,96.8,96.8,52000000.0
2009-07-01 06:52:00,96.8,96.81,96.8,96.81,114400000.0
2009-07-01 06:53:00,96.81,96.825,96.81,96.82,330799998.0
2009-07-01 06:54:00,96.82,96.82,96.81,96.81,172800000.0
2009-07-01 06:55:00,96.81,96.815,96.805,96.815,232799999.0
2009-07-01 06:56:00,96.82,96.84,96.815,96.835,344599999.0
2009-07-01 06:57:00,96.84,96.84,96.83,96.835,109200000.0
2009-07-01 06:58:00,96.835,96.84,96.83,96.835,238800001.0
2009-07-01 06:59:00,96.835,96.855,96.83,96.85,152999999.0
2009-07-01 07:00:00,96.85,96.855,96.83,96.83,290700000.0
2009-07-01 07:01:00,96.83,96.83,96.83,96.83,25000000.0
2009-07-01 07:02:00,96.83,96.83,96.83,96.83,15600000.0
2009-07-01 07:03:00,96.83,96.83,96.81,96.82,92400000.0
2009-07-01 07:04:00,96.82,96.82,96.81,96.81,105800000.0
2009-07-01 07:05:00,96.81,96.83,96.81,96.825,204199999.0
2009-07-01 07:06:00,96.825,96.83,96.82,96.825,153200000.0
2009-07-01 07:07:00,96.825,96.86,96.825,96.85,212600001.0
2009-07-01 07:08:00,96.85,96.85,96.835,96.84,53000000.0
2009-07-01 07:09:00,96.84,96.84,96.82,96.825,106600000.0
2009-07-01 07:10:00,96.825,96.83,96.82,96.825,187000000.0
2009-07-01 07:11:00,96.825,96.83,96.815,96.82,287400000.0
2009-07-01 07:12:00,96.82,96.82,96.815,96.815,249799999.0
2009-07-01 07:13:00,96.82,96.82,96.76,96.765,1242800007.0
2009-07-01 07:14:00,96.765,96.78,96.765,96.77,228999997.0
2009-07-01 07:15:00,96.77,96.8,96.77,96.8,374199999.0
2009-07-01 07:16:00,96.8,96.81,96.79,96.79,581999999.0
2009-07-01 07:17:00,96.795,96.805,96.79,96.8,265200003.0
2009-07-01 07:18:00,96.8,96.805,96.775,96.775,200600001.0
2009-07-01 07:19:00,96.775,96.785,96.775,96.775,727400003.0
2009-07-01 07:20:00,96.78,96.8,96.78,96.8,745600001.0
2009-07-01 07:21:00,96.795,96.8,96.785,96.795,635799996.0
2009-07-01 07:22:00,96.795,96.8,96.79,96.8,190399997.0
2009-07-01 07:23:00,96.795,96.795,96.78,96.785,370799999.0
2009-07-01 07:24:00,96.79,96.79,96.775,96.775,376600000.0
2009-07-01 07:25:00,96.79,96.805,96.785,96.795,457600005.0
2009-07-01 07:26:00,96.8,96.8,96.785,96.79,409400000.0
2009-07-01 07:27:00,96.79,96.815,96.785,96.815,916399999.0
2009-07-01 07:28:00,96.815,96.815,96.78,96.78,404599997.0
2009-07-01 07:29:00,96.775,96.78,96.77,96.77,244400000.0
2009-07-01 07:30:00,96.765,96.77,96.735,96.745,350500000.0
2009-07-01 07:31:00,96.75,96.755,96.705,96.73,500799999.0
2009-07-01 07:32:00,96.725,96.725,96.705,96.705,320200000.0
2009-07-01 07:33:00,96.705,96.72,96.705,96.715,368400002.0
2009-07-01 07:34:00,96.71,96.715,96.68,96.685,505399999.0
2009-07-01 07:35:00,96.685,96.71,96.63,96.63,682499998.0
2009-07-01 07:36:00,96.63,96.65,96.62,96.65,551399996.0
2009-07-01 07:37:00,96.65,96.65,96.59,96.595,571300001.0
2009-07-01 07:38:00,96.595,96.63,96.59,96.63,603000002.0
2009-07-01 07:39:00,96.63,96.63,96.61,96.61,433800000.0
2009-07-01 07:40:00,96.62,96.64,96.61,96.635,349799997.0
2009-07-01 07:41:00,96.64,96.665,96.64,96.66,248400000.0
2009-07-01 07:42:00,96.66,96.66,96.64,96.655,396400000.0
2009-07-01 07:43:00,96.655,96.72,96.655,96.7,464000000.0
2009-07-01 07:44:00,96.7,96.71,96.695,96.705,139600000.0
2009-07-01 07:45:00,96.705,96.735,96.665,96.715,422800000.0
2009-07-01 07:46:00,96.71,96.725,96.69,96.71,296400000.0
2009-07-01 07:47:00,96.705,96.715,96.695,96.71,249700000.0
2009-07-01 07:48:00,96.715,96.755,96.705,96.74,556000000.0
2009-07-01 07:49:00,96.745,96.75,96.725,96.735,171000000.0
2009-07-01 07:50:00,96.74,96.745,96.73,96.73,194600000.0
2009-07-01 07:51:00,96.73,96.73,96.715,96.72,324600001.0
2009-07-01 07:52:00,96.715,96.725,96.705,96.71,131000000.0
2009-07-01 07:53:00,96.71,96.72,96.695,96.705,265200000.0
2009-07-01 07:54:00,96.71,96.74,96.705,96.74,217200000.0
2009-07-01 07:55:00,96.74,96.76,96.74,96.76,116600000.0
2009-07-01 07:56:00,96.76,96.76,96.74,96.74,349800000.0
2009-07-01 07:57:00,96.74,96.74,96.725,96.73,263800000.0
2009-07-01 07:58:00,96.73,96.765,96.73,96.74,184200000.0
2009-07-01 07:59:00,96.74,96.74,96.685,96.715,271500000.0
2009-07-01 08:00:00,96.72,96.735,96.71,96.71,388299999.0
2009-07-01 08:01:00,96.71,96.73,96.7,96.715,311199998.0
2009-07-01 08:02:00,96.715,96.74,96.715,96.74,182400000.0
2009-07-01 08:03:00,96.74,96.74,96.69,96.69,306800000.0
2009-07-01 08:04:00,96.69,96.72,96.67,96.71,355400001.0
2009-07-01 08:05:00,96.71,96.71,96.695,96.7,203400000.0
2009-07-01 08:06:00,96.7,96.7,96.665,96.67,423199999.0
2009-07-01 08:07:00,96.67,96.67,96.66,96.665,139100000.0
2009-07-01 08:08:00,96.66,96.66,96.62,96.64,515800001.0
2009-07-01 08:09:00,96.64,96.65,96.635,96.64,406800000.0
2009-07-01 08:10:00,96.645,96.665,96.645,96.645,130200000.0
2009-07-01 08:11:00,96.645,96.665,96.62,96.625,284600000.0
2009-07-01 08:12:00,96.625,96.66,96.62,96.625,503600001.0
2009-07-01 08:13:00,96.625,96.655,96.625,96.64,373400001.0
2009-07-01 08:14:00,96.625,96.64,96.62,96.63,290200000.0
2009-07-01 08:15:00,96.625,96.63,96.605,96.62,249600000.0
2009-07-01 08:16:00,96.62,96.635,96.62,96.635,44600000.0
2009-07-01 08:17:00,96.64,96.665,96.64,96.655,282700000.0
2009-07-01 08:18:00,96.65,96.665,96.63,96.635,767999996.0
2009-07-01 08:19:00,96.635,96.665,96.635,96.665,392599998.0
2009-07-01 08:20:00,96.665,96.67,96.655,96.66,672200000.0
2009-07-01 08:21:00,96.655,96.7,96.655,96.695,114300000.0
2009-07-01 08:22:00,96.7,96.7,96.68,96.68,82600000.0
2009-07-01 08:23:00,96.675,96.68,96.66,96.675,234400000.0
2009-07-01 08:24:00,96.675,96.69,96.665,96.68,232000000.0
2009-07-01 08:25:00,96.68,96.71,96.68,96.705,291000000.0
2009-07-01 08:26:00,96.705,96.71,96.675,96.69,231700000.0
2009-07-01 08:27:00,96.69,96.715,96.685,96.7,369199999.0
2009-07-01 08:28:00,96.695,96.695,96.68,96.685,266200000.0
2009-07-01 08:29:00,96.685,96.71,96.685,96.705,223500000.0
2009-07-01 08:30:00,96.705,96.74,96.675,96.735,330200000.0
2009-07-01 08:31:00,96.72,96.74,96.71,96.725,608200000.0
2009-07-01 08:32:00,96.72,96.725,96.71,96.715,616100002.0
2009-07-01 08:33:00,96.715,96.74,96.715,96.74,217600001.0
2009-07-01 08:34:00,96.745,96.76,96.74,96.74,390600001.0
2009-07-01 08:35:00,96.745,96.76,96.745,96.76,300200002.0
2009-07-01 08:36:00,96.765,96.78,96.735,96.745,710400006.0
2009-07-01 08:37:00,96.75,96.75,96.73,96.73,433800002.0
2009-07-01 08:38:00,96.73,96.75,96.725,96.745,509200000.0
2009-07-01 08:39:00,96.755,96.755,96.745,96.745,250000001.0
2009-07-01 08:40:00,96.745,96.755,96.745,96.755,474400004.0
2009-07-01 08:41:00,96.755,96.755,96.74,96.745,383400001.0
2009-07-01 08:42:00,96.745,96.745,96.73,96.73,607400001.0
2009-07-01 08:43:00,96.735,96.745,96.735,96.735,552200005.0
2009-07-01 08:44:00,96.735,96.75,96.725,96.735,458200001.0
2009-07-01 08:45:00,96.74,96.76,96.735,96.755,488200000.0
2009-07-01 08:46:00,96.755,96.785,96.755,96.78,545000002.0
2009-07-01 08:47:00,96.78,96.82,96.78,96.815,858600003.0
2009-07-01 08:48:00,96.815,96.815,96.78,96.795,976200003.0
2009-07-01 08:49:00,96.795,96.81,96.785,96.8,1411700006.0
2009-07-01 08:50:00,96.8,96.835,96.79,96.83,1895399988.0
2009-07-01 08:51:00,96.825,96.85,96.825,96.835,570400005.0
2009-07-01 08:52:00,96.83,96.88,96.83,96.88,611399999.0
2009-07-01 08:53:00,96.88,96.89,96.865,96.885,609599998.0
2009-07-01 08:54:00,96.885,96.89,96.87,96.89,687600001.0
2009-07-01 08:55:00,96.9,96.905,96.83,96.84,525800001.0
2009-07-01 08:56:00,96.84,96.865,96.83,96.855,236600000.0
2009-07-01 08:57:00,96.845,96.87,96.825,96.84,631800004.0
2009-07-01 08:58:00,96.84,96.86,96.805,96.81,620199999.0
2009-07-01 08:59:00,96.815,96.825,96.75,96.8,1053799999.0
2009-07-01 09:00:00,96.805,96.805,96.77,96.775,754300000.0
2009-07-01 09:01:00,96.775,96.8,96.765,96.79,699800001.0
2009-07-01 09:02:00,96.79,96.79,96.735,96.745,819399997.0
2009-07-01 09:03:00,96.745,96.75,96.69,96.7,571799995.0
2009-07-01 09:04:00,96.7,96.725,96.695,96.715,726100001.0
2009-07-01 09:05:00,96.715,96.765,96.715,96.765,772800002.0
2009-07-01 09:06:00,96.765,96.805,96.765,96.8,918100007.0
2009-07-01 09:07:00,96.8,96.82,96.77,96.785,596600001.0
2009-07-01 09:08:00,96.785,96.855,96.785,96.855,1174799997.0
2009-07-01 09:09:00,96.855,96.86,96.84,96.86,1051899996.0
2009-07-01 09:10:00,96.85,96.895,96.845,96.875,1091300008.0
2009-07-01 09:11:00,96.875,96.89,96.875,96.885,618399996.0
2009-07-01 09:12:00,96.885,96.885,96.855,96.865,706999999.0
2009-07-01 09:13:00,96.86,96.865,96.845,96.855,703400001.0
2009-07-01 09:14:00,96.855,96.86,96.845,96.855,1183200011.0
2009-07-01 09:15:00,96.855,96.88,96.855,96.87,1123600009.0
2009-07-01 09:16:00,96.87,96.905,96.865,96.89,759400000.0
2009-07-01 09:17:00,96.89,96.92,96.89,96.91,470900001.0
2009-07-01 09:18:00,96.91,96.92,96.905,96.91,755800002.0
2009-07-01 09:19:00,96.91,96.925,96.905,96.91,728999996.0
2009-07-01 09:20:00,96.91,96.91,96.89,96.895,824700000.0
2009-07-01 09:21:00,96.895,96.895,96.865,96.87,1071400008.0
2009-07-01 09:22:00,96.865,96.88,96.865,96.88,879000006.0
2009-07-01 09:23:00,96.875,96.91,96.87,96.875,668400002.0
2009-07-01 09:24:00,96.875,96.88,96.855,96.86,448800000.0
2009-07-01 09:25:00,96.86,96.86,96.825,96.825,632300001.0
2009-07-01 09:26:00,96.835,96.845,96.81,96.845,419799999.0
2009-07-01 09:27:00,96.84,96.865,96.835,96.855,564099997.0
2009-07-01 09:28:00,96.855,96.875,96.82,96.825,1095800015.0
2009-07-01 09:29:00,96.825,96.835,96.795,96.8,859000003.0
2009-07-01 09:30:00,96.805,96.81,96.785,96.795,765800007.0
2009-07-01 09:31:00,96.81,96.81,96.785,96.785,524000003.0
2009-07-01 09:32:00,96.79,96.8,96.785,96.79,567399997.0
2009-07-01 09:33:00,96.785,96.795,96.785,96.79,527800000.0
2009-07-01 09:34:00,96.785,96.8,96.765,96.79,721799999.0
2009-07-01 09:35:00,96.79,96.835,96.79,96.83,577400002.0
2009-07-01 09:36:00,96.83,96.83,96.805,96.805,617500001.0
2009-07-01 09:37:00,96.815,96.84,96.815,96.835,743799999.0
2009-07-01 09:38:00,96.84,96.86,96.835,96.86,368800003.0
2009-07-01 09:39:00,96.86,96.86,96.83,96.85,361000003.0
2009-07-01 09:40:00,96.85,96.85,96.82,96.825,281600000.0
2009-07-01 09:41:00,96.82,96.84,96.815,96.84,527200007.0
2009-07-01 09:42:00,96.84,96.84,96.82,96.825,582400004.0
2009-07-01 09:43:00,96.825,96.89,96.825,96.885,957400004.0
2009-07-01 09:44:00,96.885,96.94,96.885,96.92,1078399997.0
2009-07-01 09:45:00,96.925,96.935,96.91,96.915,933199996.0
2009-07-01 09:46:00,96.915,96.93,96.88,96.88,943599992.0
2009-07-01 09:47:00,96.885,96.89,96.855,96.865,1189600011.0
2009-07-01 09:48:00,96.865,96.865,96.84,96.86,1275900002.0
2009-07-01 09:49:00,96.86,96.88,96.835,96.855,1121200002.0
2009-07-01 09:50:00,96.855,96.87,96.85,96.855,552200002.0
2009-07-01 09:51:00,96.855,96.885,96.855,96.875,442200002.0
2009-07-01 09:52:00,96.875,96.88,96.855,96.86,309400000.0
2009-07-01 09:53:00,96.86,96.865,96.825,96.825,582200004.0
2009-07-01 09:54:00,96.825,96.835,96.815,96.82,802899999.0
2009-07-01 09:55:00,96.82,96.83,96.815,96.83,901399997.0
2009-07-01 09:56:00,96.83,96.83,96.815,96.82,426199999.0
2009-07-01 09:57:00,96.82,96.83,96.815,96.825,299400000.0
2009-07-01 09:58:00,96.82,96.825,96.755,96.755,1067600005.0
2009-07-01 09:59:00,96.755,96.795,96.745,96.77,865999999.0
2009-07-01 10:00:00,96.77,96.775,96.755,96.755,590200001.0
2009-07-01 10:01:00,96.76,96.78,96.755,96.77,578000008.0
2009-07-01 10:02:00,96.765,96.78,96.75,96.75,740599997.0
2009-07-01 10:03:00,96.75,96.78,96.75,96.77,564999999.0
2009-07-01 10:04:00,96.77,96.775,96.76,96.76,412600000.0
2009-07-01 10:05:00,96.76,96.76,96.7,96.715,939400006.0
2009-07-01 10:06:00,96.71,96.73,96.71,96.73,342400000.0
2009-07-01 10:07:00,96.725,96.775,96.725,96.765,554999997.0
2009-07-01 10:08:00,96.765,96.78,96.765,96.78,467399999.0
2009-07-01 10:09:00,96.78,96.78,96.77,96.78,571599999.0
2009-07-01 10:10:00,96.78,96.785,96.775,96.78,102200000.0
2009-07-01 10:11:00,96.785,96.81,96.785,96.805,865400001.0
2009-07-01 10:12:00,96.805,96.805,96.775,96.795,288799999.0
2009-07-01 10:13:00,96.795,96.8,96.785,96.785,398000000.0
2009-07-01 10:14:00,96.785,96.785,96.775,96.775,322800001.0
2009-07-01 10:15:00,96.78,96.78,96.775,96.775,660600001.0
2009-07-01 10:16:00,96.775,96.79,96.775,96.785,599600001.0
2009-07-01 10:17:00,96.78,96.79,96.78,96.79,291800001.0
2009-07-01 10:18:00,96.79,96.8,96.78,96.79,445400002.0
2009-07-01 10:19:00,96.79,96.79,96.785,96.785,362200000.0
2009-07-01 10:20:00,96.78,96.815,96.78,96.795,501200001.0
2009-07-01 10:21:00,96.795,96.8,96.78,96.78,555000000.0
2009-07-01 10:22:00,96.78,96.795,96.78,96.79,276200000.0
2009-07-01 10:23:00,96.79,96.79,96.785,96.785,174600000.0
2009-07-01 10:24:00,96.785,96.79,96.775,96.775,260000000.0
2009-07-01 10:25:00,96.775,96.785,96.775,96.785,684999996.0
2009-07-01 10:26:00,96.785,96.79,96.78,96.79,262600003.0
2009-07-01 10:27:00,96.79,96.795,96.78,96.785,352599998.0
2009-07-01 10:28:00,96.785,96.79,96.78,96.785,232200000.0
2009-07-01 10:29:00,96.785,96.79,96.785,96.79,326599999.0
2009-07-01 10:30:00,96.79,96.81,96.79,96.8,179000000.0
2009-07-01 10:31:00,96.8,96.83,96.795,96.815,692600001.0
2009-07-01 10:32:00,96.815,96.82,96.805,96.81,682400001.0
2009-07-01 10:33:00,96.805,96.81,96.795,96.805,945600003.0
2009-07-01 10:34:00,96.805,96.81,96.8,96.805,316799999.0
2009-07-01 10:35:00,96.805,96.81,96.8,96.805,493600000.0
2009-07-01 10:36:00,96.81,96.82,96.81,96.81,148600000.0
2009-07-01 10:37:00,96.81,96.82,96.805,96.805,199399999.0
2009-07-01 10:38:00,96.805,96.815,96.79,96.805,409799996.0
2009-07-01 10:39:00,96.805,96.815,96.805,96.81,128600001.0
2009-07-01 10:40:00,96.81,96.81,96.8,96.8,436000000.0
2009-07-01 10:41:00,96.8,96.81,96.8,96.805,477999997.0
2009-07-01 10:42:00,96.805,96.815,96.795,96.805,391800002.0
2009-07-01 10:43:00,96.805,96.81,96.8,96.805,509400000.0
2009-07-01 10:44:00,96.805,96.81,96.8,96.805,279600004.0
2009-07-01 10:45:00,96.805,96.81,96.8,96.81,212800000.0
2009-07-01 10:46:00,96.81,96.81,96.8,96.8,336400002.0
2009-07-01 10:47:00,96.8,96.81,96.8,96.8,864599999.0
2009-07-01 10:48:00,96.81,96.81,96.8,96.81,566200000.0
2009-07-01 10:49:00,96.81,96.81,96.79,96.81,210600000.0
2009-07-01 10:50:00,96.81,96.82,96.795,96.805,443600000.0
2009-07-01 10:51:00,96.81,96.84,96.795,96.84,639000002.0
2009-07-01 10:52:00,96.84,96.84,96.82,96.825,567600001.0
2009-07-01 10:53:00,96.825,96.83,96.82,96.82,310000001.0
2009-07-01 10:54:00,96.82,96.83,96.795,96.81,444100002.0
2009-07-01 10:55:00,96.81,96.815,96.805,96.815,204199999.0
2009-07-01 10:56:00,96.815,96.815,96.775,96.775,734600004.0
2009-07-01 10:57:00,96.775,96.79,96.775,96.785,372200000.0
2009-07-01 10:58:00,96.785,96.82,96.785,96.8,508599998.0
2009-07-01 10:59:00,96.8,96.81,96.8,96.805,279200000.0
2009-07-01 11:00:00,96.805,96.83,96.805,96.82,566200000.0
2009-07-01 11:01:00,96.815,96.83,96.815,96.825,495199998.0
2009-07-01 11:02:00,96.825,96.825,96.815,96.815,151800000.0
2009-07-01 11:03:00,96.81,96.82,96.81,96.815,224000000.0
2009-07-01 11:04:00,96.815,96.815,96.81,96.81,268199998.0
2009-07-01 11:05:00,96.81,96.82,96.8,96.805,321200000.0
2009-07-01 11:06:00,96.8,96.805,96.78,96.785,212600000.0
2009-07-01 11:07:00,96.78,96.79,96.78,96.78,364999999.0
2009-07-01 11:08:00,96.78,96.79,96.775,96.78,483799999.0
2009-07-01 11:09:00,96.78,96.795,96.78,96.785,685000001.0
2009-07-01 11:10:00,96.785,96.79,96.775,96.785,280200001.0
2009-07-01 11:11:00,96.785,96.785,96.765,96.77,578799995.0
2009-07-01 11:12:00,96.775,96.78,96.75,96.75,641799999.0
2009-07-01 11:13:00,96.75,96.75,96.735,96.745,503199999.0
2009-07-01 11:14:00,96.74,96.75,96.72,96.72,652400002.0
2009-07-01 11:15:00,96.72,96.75,96.72,96.75,291600001.0
2009-07-01 11:16:00,96.745,96.76,96.74,96.76,182000000.0
2009-07-01 11:17:00,96.76,96.765,96.745,96.765,378799999.0
2009-07-01 11:18:00,96.76,96.77,96.755,96.77,251400000.0
2009-07-01 11:19:00,96.77,96.77,96.755,96.77,491999999.0
2009-07-01 11:20:00,96.77,96.77,96.765,96.77,167400000.0
2009-07-01 11:21:00,96.77,96.79,96.77,96.78,424600001.0
2009-07-01 11:22:00,96.78,96.79,96.76,96.76,356999995.0
2009-07-01 11:23:00,96.755,96.76,96.75,96.755,705400003.0
2009-07-01 11:24:00,96.755,96.77,96.755,96.765,234199999.0
2009-07-01 11:25:00,96.765,96.795,96.76,96.79,211200000.0
2009-07-01 11:26:00,96.79,96.83,96.79,96.825,447200001.0
2009-07-01 11:27:00,96.825,96.83,96.82,96.82,247999998.0
2009-07-01 11:28:00,96.82,96.83,96.815,96.83,104600001.0
2009-07-01 11:29:00,96.825,96.83,96.805,96.815,318199996.0
2009-07-01 11:30:00,96.815,96.82,96.81,96.81,152600000.0
2009-07-01 11:31:00,96.81,96.815,96.795,96.815,301800000.0
2009-07-01 11:32:00,96.81,96.825,96.805,96.815,552600003.0
2009-07-01 11:33:00,96.81,96.835,96.81,96.83,708799995.0
2009-07-01 11:34:00,96.83,96.86,96.83,96.835,761999997.0
2009-07-01 11:35:00,96.835,96.885,96.835,96.865,1146800000.0
2009-07-01 11:36:00,96.87,96.87,96.865,96.865,302200000.0
2009-07-01 11:37:00,96.87,96.87,96.85,96.855,524399998.0
2009-07-01 11:38:00,96.855,96.86,96.845,96.845,512200004.0
2009-07-01 11:39:00,96.845,96.855,96.84,96.855,774600001.0
2009-07-01 11:40:00,96.855,96.86,96.835,96.845,1202199998.0
2009-07-01 11:41:00,96.845,96.885,96.84,96.88,869599997.0
2009-07-01 11:42:00,96.88,96.885,96.87,96.875,448200002.0
2009-07-01 11:43:00,96.875,96.875,96.845,96.845,613199999.0
2009-07-01 11:44:00,96.845,96.85,96.845,96.845,996800009.0
2009-07-01 11:45:00,96.845,96.85,96.835,96.84,935200000.0
2009-07-01 11:46:00,96.84,96.86,96.84,96.85,617000002.0
2009-07-01 11:47:00,96.855,96.855,96.845,96.855,263800002.0
2009-07-01 11:48:00,96.85,96.915,96.85,96.905,344800000.0
2009-07-01 11:49:00,96.905,96.92,96.885,96.885,1043400014.0
2009-07-01 11:50:00,96.89,96.9,96.885,96.89,551799999.0
2009-07-01 11:51:00,96.89,96.89,96.87,96.875,1052799999.0
2009-07-01 11:52:00,96.875,96.875,96.865,96.875,101600000.0
2009-07-01 11:53:00,96.865,96.89,96.865,96.89,337400002.0
2009-07-01 11:54:00,96.89,96.89,96.885,96.885,362600002.0
2009-07-01 11:55:00,96.89,96.895,96.88,96.895,743199998.0
2009-07-01 11:56:00,96.895,96.9,96.895,96.895,370000002.0
2009-07-01 11:57:00,96.885,96.885,96.875,96.875,378800001.0
2009-07-01 11:58:00,96.88,96.88,96.875,96.88,164000002.0
2009-07-01 11:59:00,96.88,96.885,96.875,96.885,142199997.0
2009-07-01 12:00:00,96.885,96.885,96.87,96.875,364400000.0
2009-07-01 12:01:00,96.875,96.885,96.875,96.875,690599999.0
2009-07-01 12:02:00,96.875,96.89,96.875,96.885,754200002.0
2009-07-01 12:03:00,96.885,96.895,96.87,96.87,721200000.0
2009-07-01 12:04:00,96.865,96.88,96.865,96.875,490400005.0
2009-07-01 12:05:00,96.875,96.89,96.875,96.885,625399999.0
2009-07-01 12:06:00,96.89,96.9,96.885,96.895,703200008.0
2009-07-01 12:07:00,96.895,96.9,96.885,96.895,708999997.0
2009-07-01 12:08:00,96.895,96.895,96.89,96.895,176800000.0
2009-07-01 12:09:00,96.895,96.9,96.89,96.895,272400000.0
2009-07-01 12:10:00,96.89,96.9,96.89,96.895,103000001.0
2009-07-01 12:11:00,96.89,96.9,96.885,96.89,214199998.0
2009-07-01 12:12:00,96.89,96.89,96.865,96.87,672800003.0
2009-07-01 12:13:00,96.87,96.87,96.865,96.87,740799999.0
2009-07-01 12:14:00,96.87,96.9,96.865,96.895,413500003.0
2009-07-01 12:15:00,96.905,96.91,96.905,96.905,648000005.0
2009-07-01 12:16:00,96.91,96.93,96.905,96.925,807400002.0
2009-07-01 12:17:00,96.925,96.94,96.92,96.94,248200000.0
2009-07-01 12:18:00,96.94,96.94,96.93,96.935,295400001.0
2009-07-01 12:19:00,96.935,96.94,96.905,96.925,683400006.0
2009-07-01 12:20:00,96.92,96.935,96.92,96.93,468600001.0
2009-07-01 12:21:00,96.93,96.935,96.93,96.93,116600000.0
2009-07-01 12:22:00,96.93,96.93,96.89,96.89,341599998.0
2009-07-01 12:23:00,96.89,96.9,96.89,96.895,593399984.0
2009-07-01 12:24:00,96.895,96.895,96.875,96.875,850799996.0
2009-07-01 12:25:00,96.875,96.89,96.875,96.875,806599997.0
2009-07-01 12:26:00,96.875,96.88,96.875,96.875,399599998.0
2009-07-01 12:27:00,96.885,96.885,96.875,96.88,374600002.0
2009-07-01 12:28:00,96.885,96.885,96.885,96.885,311399987.0
2009-07-01 12:29:00,96.885,96.89,96.885,96.885,568999994.0
2009-07-01 12:30:00,96.885,96.915,96.88,96.91,587999994.0
2009-07-01 12:31:00,96.91,96.925,96.905,96.925,383000002.0
2009-07-01 12:32:00,96.925,96.925,96.915,96.925,390600000.0
2009-07-01 12:33:00,96.925,96.93,96.91,96.92,291000006.0
2009-07-01 12:34:00,96.92,96.945,96.915,96.94,514400006.0
2009-07-01 12:35:00,96.94,96.94,96.925,96.93,491199990.0
2009-07-01 12:36:00,96.93,96.95,96.93,96.945,156000000.0
2009-07-01 12:37:00,96.94,96.95,96.94,96.94,564000000.0
2009-07-01 12:38:00,96.94,96.94,96.935,96.94,270800000.0
2009-07-01 12:39:00,96.935,96.94,96.935,96.935,475200001.0
2009-07-01 12:40:00,96.935,96.94,96.935,96.935,1072800003.0
2009-07-01 12:41:00,96.935,96.96,96.935,96.94,622200001.0
2009-07-01 12:42:00,96.945,96.955,96.935,96.94,357800000.0
2009-07-01 12:43:00,96.94,96.94,96.925,96.94,631600001.0
2009-07-01 12:44:00,96.94,96.95,96.93,96.93,724399999.0
2009-07-01 12:45:00,96.93,96.93,96.905,96.925,578899997.0
2009-07-01 12:46:00,96.915,96.92,96.905,96.915,173200001.0
2009-07-01 12:47:00,96.915,96.915,96.885,96.9,602500000.0
2009-07-01 12:48:00,96.895,96.9,96.88,96.9,346200005.0
2009-07-01 12:49:00,96.9,96.91,96.895,96.91,35800000.0
2009-07-01 12:50:00,96.89,96.89,96.845,96.86,419600002.0
2009-07-01 12:51:00,96.86,96.89,96.86,96.885,217800000.0
2009-07-01 12:52:00,96.885,96.93,96.885,96.92,133800000.0
2009-07-01 12:53:00,96.925,96.925,96.92,96.925,76800000.0
2009-07-01 12:54:00,96.925,96.96,96.925,96.955,505000001.0
2009-07-01 12:55:00,96.955,96.955,96.93,96.94,189400002.0
2009-07-01 12:56:00,96.95,96.95,96.92,96.92,391399999.0
2009-07-01 12:57:00,96.92,96.94,96.915,96.94,576800005.0
2009-07-01 12:58:00,96.94,96.94,96.895,96.895,467800005.0
2009-07-01 12:59:00,96.895,96.9,96.88,96.9,444199999.0
2009-07-01 13:00:00,96.9,96.905,96.895,96.905,509399994.0
2009-07-01 13:01:00,96.9,96.92,96.9,96.915,188800001.0
2009-07-01 13:02:00,96.915,96.93,96.895,96.895,551600000.0
2009-07-01 13:03:00,96.895,96.9,96.895,96.895,313399995.0
2009-07-01 13:04:00,96.895,96.9,96.895,96.895,614399998.0
2009-07-01 13:05:00,96.895,96.9,96.895,96.895,389800000.0
2009-07-01 13:06:00,96.895,96.92,96.89,96.91,499299996.0
2009-07-01 13:07:00,96.92,96.955,96.915,96.945,508199996.0
2009-07-01 13:08:00,96.945,96.95,96.925,96.935,984400005.0
2009-07-01 13:09:00,96.94,96.94,96.93,96.93,816600003.0
2009-07-01 13:10:00,96.93,96.94,96.93,96.94,782599986.0
2009-07-01 13:11:00,96.94,96.95,96.935,96.94,210600000.0
2009-07-01 13:12:00,96.94,96.94,96.925,96.93,441800001.0
2009-07-01 13:13:00,96.93,96.94,96.925,96.925,470200000.0
2009-07-01 13:14:00,96.93,96.93,96.925,96.925,487400000.0
2009-07-01 13:15:00,96.925,96.93,96.92,96.92,418800000.0
2009-07-01 13:16:00,96.92,96.92,96.905,96.92,243200001.0
2009-07-01 13:17:00,96.915,96.92,96.915,96.92,79600001.0
2009-07-01 13:18:00,96.92,96.925,96.915,96.92,298600001.0
2009-07-01 13:19:00,96.92,96.94,96.915,96.94,513600001.0
2009-07-01 13:20:00,96.94,96.94,96.925,96.925,137200000.0
2009-07-01 13:21:00,96.925,96.94,96.92,96.925,407100006.0
2009-07-01 13:22:00,96.93,96.93,96.895,96.9,164600000.0
2009-07-01 13:23:00,96.9,96.905,96.885,96.9,480599998.0
2009-07-01 13:24:00,96.9,96.9,96.86,96.865,535000000.0
2009-07-01 13:25:00,96.87,96.87,96.855,96.86,354200000.0
2009-07-01 13:26:00,96.86,96.86,96.84,96.855,577199998.0
2009-07-01 13:27:00,96.855,96.865,96.85,96.86,276000000.0
2009-07-01 13:28:00,96.86,96.865,96.85,96.855,80199999.0
2009-07-01 13:29:00,96.85,96.85,96.84,96.84,142600000.0
2009-07-01 13:30:00,96.84,96.86,96.84,96.85,433400000.0
2009-07-01 13:31:00,96.85,96.87,96.85,96.87,339400000.0
2009-07-01 13:32:00,96.87,96.875,96.865,96.865,148400000.0
2009-07-01 13:33:00,96.87,96.89,96.855,96.885,109500000.0
2009-07-01 13:34:00,96.88,96.89,96.88,96.885,47800000.0
2009-07-01 13:35:00,96.89,96.9,96.89,96.9,305200000.0
2009-07-01 13:36:00,96.91,96.945,96.91,96.94,449500001.0
2009-07-01 13:37:00,96.94,96.94,96.925,96.925,128300000.0
2009-07-01 13:38:00,96.925,96.93,96.905,96.91,328800000.0
2009-07-01 13:39:00,96.91,96.915,96.9,96.905,335600000.0
2009-07-01 13:40:00,96.905,96.93,96.905,96.92,393000001.0
2009-07-01 13:41:00,96.92,96.93,96.915,96.925,387199998.0
2009-07-01 13:42:00,96.925,96.93,96.905,96.905,532699997.0
2009-07-01 13:43:00,96.905,96.91,96.9,96.905,366000000.0
2009-07-01 13:44:00,96.905,96.905,96.905,96.905,152400000.0
2009-07-01 13:45:00,96.905,96.91,96.89,96.9,397600000.0
2009-07-01 13:46:00,96.9,96.9,96.865,96.865,204800000.0
2009-07-01 13:47:00,96.865,96.88,96.865,96.865,114400000.0
2009-07-01 13:48:00,96.865,96.875,96.865,96.875,176000002.0
2009-07-01 13:49:00,96.875,96.875,96.86,96.865,277400002.0
2009-07-01 13:50:00,96.865,96.865,96.86,96.86,204600000.0
2009-07-01 13:51:00,96.86,96.86,96.84,96.855,204000000.0
2009-07-01 13:52:00,96.855,96.875,96.85,96.87,188800000.0
2009-07-01 13:53:00,96.87,96.87,96.86,96.865,153200001.0
2009-07-01 13:54:00,96.865,96.87,96.835,96.84,533200000.0
2009-07-01 13:55:00,96.84,96.845,96.83,96.835,188800000.0
2009-07-01 13:56:00,96.835,96.84,96.83,96.835,271400000.0
2009-07-01 13:57:00,96.835,96.845,96.835,96.84,50600000.0
2009-07-01 13:58:00,96.84,96.845,96.83,96.83,112400000.0
2009-07-01 13:59:00,96.83,96.845,96.83,96.845,201800000.0
2009-07-01 14:00:00,96.845,96.85,96.825,96.84,358600000.0
2009-07-01 14:01:00,96.84,96.85,96.83,96.835,561400001.0
2009-07-01 14:02:00,96.835,96.855,96.83,96.85,474200000.0
2009-07-01 14:03:00,96.85,96.865,96.85,96.855,272400000.0
2009-07-01 14:04:00,96.855,96.86,96.84,96.86,1066399998.0
2009-07-01 14:05:00,96.855,96.875,96.84,96.875,850800001.0
2009-07-01 14:06:00,96.88,96.885,96.865,96.87,674400000.0
2009-07-01 14:07:00,96.87,96.895,96.865,96.88,475000000.0
2009-07-01 14:08:00,96.885,96.9,96.88,96.885,325199999.0
2009-07-01 14:09:00,96.885,96.89,96.875,96.875,294600000.0
2009-07-01 14:10:00,96.875,96.9,96.855,96.855,570400000.0
2009-07-01 14:11:00,96.855,96.86,96.815,96.845,844600007.0
2009-07-01 14:12:00,96.845,96.845,96.82,96.83,574800000.0
2009-07-01 14:13:00,96.84,96.885,96.825,96.88,497200000.0
2009-07-01 14:14:00,96.885,96.895,96.795,96.805,540600000.0
2009-07-01 14:15:00,96.805,96.83,96.675,96.8,912399999.0
2009-07-01 14:16:00,96.775,96.855,96.775,96.84,520800002.0
2009-07-01 14:17:00,96.835,96.85,96.81,96.815,564800001.0
2009-07-01 14:18:00,96.81,96.815,96.79,96.81,431500000.0
2009-07-01 14:19:00,96.81,96.81,96.785,96.785,435599999.0
2009-07-01 14:20:00,96.79,96.805,96.78,96.79,733200003.0
2009-07-01 14:21:00,96.785,96.79,96.73,96.74,1362000001.0
2009-07-01 14:22:00,96.745,96.775,96.745,96.77,484600000.0
2009-07-01 14:23:00,96.75,96.81,96.75,96.8,828600000.0
2009-07-01 14:24:00,96.795,96.795,96.75,96.78,737299991.0
2009-07-01 14:25:00,96.775,96.805,96.775,96.79,556600000.0
2009-07-01 14:26:00,96.79,96.81,96.78,96.78,504400000.0
2009-07-01 14:27:00,96.78,96.78,96.725,96.725,1378800009.0
2009-07-01 14:28:00,96.72,96.725,96.695,96.705,899500005.0
2009-07-01 14:29:00,96.705,96.725,96.685,96.69,976000004.0
2009-07-01 14:30:00,96.69,96.72,96.68,96.68,407400001.0
2009-07-01 14:31:00,96.68,96.68,96.645,96.665,1562200014.0
2009-07-01 14:32:00,96.67,96.68,96.645,96.655,912000008.0
2009-07-01 14:33:00,96.655,96.695,96.65,96.685,396800002.0
2009-07-01 14:34:00,96.675,96.695,96.665,96.69,996000011.0
2009-07-01 14:35:00,96.69,96.69,96.635,96.64,956600003.0
2009-07-01 14:36:00,96.64,96.645,96.605,96.63,1432200012.0
2009-07-01 14:37:00,96.63,96.635,96.61,96.635,1075599997.0
2009-07-01 14:38:00,96.635,96.645,96.625,96.63,738400003.0
2009-07-01 14:39:00,96.64,96.66,96.635,96.65,421200000.0
2009-07-01 14:40:00,96.65,96.67,96.645,96.655,361599999.0
2009-07-01 14:41:00,96.65,96.655,96.63,96.635,1132800002.0
2009-07-01 14:42:00,96.635,96.645,96.615,96.625,636200004.0
2009-07-01 14:43:00,96.625,96.665,96.62,96.655,899800004.0
2009-07-01 14:44:00,96.655,96.685,96.645,96.665,857000001.0
2009-07-01 14:45:00,96.67,96.69,96.665,96.69,808000000.0
2009-07-01 14:46:00,96.69,96.69,96.67,96.68,844199998.0
2009-07-01 14:47:00,96.68,96.7,96.675,96.7,541999998.0
2009-07-01 14:48:00,96.7,96.71,96.69,96.705,414600001.0
2009-07-01 14:49:00,96.705,96.725,96.7,96.705,737800002.0
2009-07-01 14:50:00,96.705,96.705,96.685,96.7,870200006.0
2009-07-01 14:51:00,96.7,96.705,96.675,96.695,1198400002.0
2009-07-01 14:52:00,96.705,96.725,96.695,96.72,828799992.0
2009-07-01 14:53:00,96.72,96.73,96.705,96.73,458000000.0
2009-07-01 14:54:00,96.725,96.725,96.71,96.715,492000001.0
2009-07-01 14:55:00,96.715,96.72,96.69,96.71,828400002.0
2009-07-01 14:56:00,96.705,96.71,96.695,96.7,595999994.0
2009-07-01 14:57:00,96.7,96.715,96.685,96.7,1027599999.0
2009-07-01 14:58:00,96.7,96.73,96.69,96.715,1240200005.0
2009-07-01 14:59:00,96.715,96.72,96.695,96.695,1109800005.0
2009-07-01 15:00:00,96.69,96.705,96.69,96.7,1163600000.0
2009-07-01 15:01:00,96.695,96.715,96.69,96.69,792800001.0
2009-07-01 15:02:00,96.69,96.695,96.68,96.69,952199995.0
2009-07-01 15:03:00,96.69,96.705,96.69,96.695,600400004.0
2009-07-01 15:04:00,96.69,96.705,96.69,96.7,882000002.0
2009-07-01 15:05:00,96.7,96.7,96.69,96.695,417800000.0
2009-07-01 15:06:00,96.695,96.7,96.695,96.695,120200000.0
2009-07-01 15:07:00,96.69,96.695,96.68,96.685,495600002.0
2009-07-01 15:08:00,96.68,96.69,96.675,96.685,692000001.0
2009-07-01 15:09:00,96.685,96.7,96.68,96.695,501300002.0
2009-07-01 15:10:00,96.695,96.71,96.695,96.705,366400002.0
2009-07-01 15:11:00,96.705,96.72,96.695,96.715,404200002.0
2009-07-01 15:12:00,96.705,96.71,96.695,96.695,673800000.0
2009-07-01 15:13:00,96.695,96.7,96.65,96.65,545599997.0
2009-07-01 15:14:00,96.655,96.655,96.565,96.58,856400000.0
2009-07-01 15:15:00,96.58,96.58,96.52,96.52,704800000.0
2009-07-01 15:16:00,96.525,96.54,96.48,96.52,728100002.0
2009-07-01 15:17:00,96.52,96.53,96.515,96.53,309800000.0
2009-07-01 15:18:00,96.53,96.55,96.515,96.525,246000000.0
2009-07-01 15:19:00,96.525,96.525,96.45,96.455,228500000.0
2009-07-01 15:20:00,96.46,96.48,96.455,96.48,450600000.0
2009-07-01 15:21:00,96.48,96.485,96.475,96.48,424800001.0
2009-07-01 15:22:00,96.485,96.485,96.44,96.465,728800000.0
2009-07-01 15:23:00,96.465,96.51,96.44,96.5,688600000.0
2009-07-01 15:24:00,96.5,96.53,96.48,96.48,585200000.0
2009-07-01 15:25:00,96.48,96.49,96.405,96.415,571800000.0
2009-07-01 15:26:00,96.42,96.43,96.4,96.405,662899998.0
2009-07-01 15:27:00,96.405,96.47,96.35,96.47,626900001.0
2009-07-01 15:28:00,96.475,96.485,96.45,96.47,450600000.0
2009-07-01 15:29:00,96.47,96.5,96.45,96.45,634300000.0
2009-07-01 15:30:00,96.445,96.495,96.43,96.44,940200000.0
2009-07-01 15:31:00,96.44,96.44,96.405,96.43,880999999.0
2009-07-01 15:32:00,96.435,96.435,96.405,96.415,636200002.0
2009-07-01 15:33:00,96.415,96.42,96.41,96.41,456900001.0
2009-07-01 15:34:00,96.405,96.42,96.39,96.42,480600003.0
2009-07-01 15:35:00,96.42,96.455,96.42,96.455,628400001.0
2009-07-01 15:36:00,96.46,96.46,96.435,96.445,466200000.0
2009-07-01 15:37:00,96.445,96.48,96.445,96.465,416600000.0
2009-07-01 15:38:00,96.46,96.485,96.46,96.47,392400000.0
2009-07-01 15:39:00,96.47,96.48,96.455,96.475,480000001.0
2009-07-01 15:40:00,96.475,96.485,96.465,96.485,522700001.0
2009-07-01 15:41:00,96.485,96.49,96.455,96.46,403400001.0
2009-07-01 15:42:00,96.46,96.465,96.45,96.455,195400000.0
2009-07-01 15:43:00,96.46,96.47,96.455,96.47,113600000.0
2009-07-01 15:44:00,96.465,96.47,96.45,96.465,290100000.0
2009-07-01 15:45:00,96.46,96.48,96.455,96.48,447800000.0
2009-07-01 15:46:00,96.48,96.485,96.47,96.47,333000000.0
2009-07-01 15:47:00,96.47,96.485,96.47,96.475,173200000.0
2009-07-01 15:48:00,96.475,96.5,96.475,96.495,291400000.0
2009-07-01 15:49:00,96.49,96.505,96.48,96.49,461600000.0
2009-07-01 15:50:00,96.49,96.505,96.49,96.5,428800000.0
2009-07-01 15:51:00,96.5,96.52,96.495,96.495,411500000.0
2009-07-01 15:52:00,96.49,96.495,96.46,96.47,685400000.0
2009-07-01 15:53:00,96.47,96.475,96.46,96.47,424200000.0
2009-07-01 15:54:00,96.47,96.47,96.455,96.465,270300000.0
2009-07-01 15:55:00,96.465,96.49,96.465,96.48,754400000.0
2009-07-01 15:56:00,96.48,96.48,96.445,96.46,331400000.0
2009-07-01 15:57:00,96.46,96.48,96.46,96.48,278000000.0
2009-07-01 15:58:00,96.48,96.48,96.455,96.455,300800000.0
2009-07-01 15:59:00,96.455,96.47,96.435,96.47,791799999.0
2009-07-01 16:00:00,96.47,96.535,96.465,96.505,542599999.0
2009-07-01 16:01:00,96.505,96.51,96.47,96.485,488600001.0
2009-07-01 16:02:00,96.475,96.5,96.455,96.46,340400000.0
2009-07-01 16:03:00,96.455,96.5,96.455,96.485,761399999.0
2009-07-01 16:04:00,96.495,96.52,96.485,96.515,930600000.0
2009-07-01 16:05:00,96.52,96.54,96.495,96.51,586099998.0
2009-07-01 16:06:00,96.51,96.51,96.465,96.48,587800001.0
2009-07-01 16:07:00,96.48,96.5,96.48,96.49,161600000.0
2009-07-01 16:08:00,96.49,96.505,96.485,96.505,221000000.0
2009-07-01 16:09:00,96.505,96.505,96.485,96.49,251600000.0
2009-07-01 16:10:00,96.49,96.505,96.49,96.5,328600000.0
2009-07-01 16:11:00,96.495,96.51,96.495,96.505,651900002.0
2009-07-01 16:12:00,96.505,96.51,96.485,96.505,259200000.0
2009-07-01 16:13:00,96.505,96.51,96.485,96.51,300000000.0
2009-07-01 16:14:00,96.51,96.54,96.49,96.54,485600001.0
2009-07-01 16:15:00,96.54,96.59,96.54,96.57,845300001.0
2009-07-01 16:16:00,96.57,96.67,96.565,96.635,765400001.0
2009-07-01 16:17:00,96.635,96.66,96.635,96.645,362800000.0
2009-07-01 16:18:00,96.645,96.685,96.635,96.65,880800001.0
2009-07-01 16:19:00,96.645,96.66,96.62,96.63,615200000.0
2009-07-01 16:20:00,96.635,96.66,96.63,96.64,345400000.0
2009-07-01 16:21:00,96.635,96.655,96.63,96.64,374400000.0
2009-07-01 16:22:00,96.635,96.645,96.575,96.58,605200000.0
2009-07-01 16:23:00,96.58,96.585,96.555,96.57,544999999.0
2009-07-01 16:24:00,96.57,96.59,96.57,96.585,611800000.0
2009-07-01 16:25:00,96.585,96.63,96.58,96.63,770400001.0
2009-07-01 16:26:00,96.625,96.655,96.62,96.655,530999998.0
2009-07-01 16:27:00,96.655,96.69,96.65,96.65,354400001.0
2009-07-01 16:28:00,96.65,96.695,96.65,96.695,265100000.0
2009-07-01 16:29:00,96.695,96.705,96.665,96.695,691000000.0
2009-07-01 16:30:00,96.695,96.695,96.645,96.68,633200006.0
2009-07-01 16:31:00,96.675,96.695,96.66,96.695,311000000.0
2009-07-01 16:32:00,96.69,96.7,96.67,96.67,176000000.0
2009-07-01 16:33:00,96.67,96.68,96.67,96.68,206000000.0
2009-07-01 16:34:00,96.68,96.68,96.67,96.68,139200000.0
2009-07-01 16:35:00,96.68,96.7,96.675,96.69,341000000.0
2009-07-01 16:36:00,96.69,96.735,96.685,96.715,365200000.0
2009-07-01 16:37:00,96.715,96.715,96.69,96.69,753399998.0
2009-07-01 16:38:00,96.69,96.715,96.69,96.71,438000000.0
2009-07-01 16:39:00,96.715,96.72,96.695,96.705,512599999.0
2009-07-01 16:40:00,96.71,96.715,96.675,96.68,649399998.0
2009-07-01 16:41:00,96.68,96.685,96.67,96.675,461599991.0
2009-07-01 16:42:00,96.67,96.675,96.67,96.67,226200000.0
2009-07-01 16:43:00,96.67,96.68,96.64,96.65,331900000.0
2009-07-01 16:44:00,96.65,96.68,96.65,96.68,177200000.0
2009-07-01 16:45:00,96.68,96.69,96.68,96.685,234200000.0
2009-07-01 16:46:00,96.685,96.69,96.665,96.675,475000000.0
2009-07-01 16:47:00,96.68,96.69,96.675,96.675,347600000.0
2009-07-01 16:48:00,96.675,96.68,96.65,96.665,493000002.0
2009-07-01 16:49:00,96.665,96.67,96.66,96.66,459800000.0
2009-07-01 16:50:00,96.66,96.66,96.64,96.64,543999998.0
2009-07-01 16:51:00,96.64,96.67,96.635,96.67,263200001.0
2009-07-01 16:52:00,96.67,96.68,96.66,96.68,387200000.0
2009-07-01 16:53:00,96.68,96.7,96.68,96.685,575199996.0
2009-07-01 16:54:00,96.685,96.7,96.665,96.675,463799997.0
2009-07-01 16:55:00,96.675,96.68,96.665,96.67,299000000.0
2009-07-01 16:56:00,96.665,96.705,96.655,96.705,664200001.0
2009-07-01 16:57:00,96.705,96.725,96.69,96.695,383400000.0
2009-07-01 16:58:00,96.695,96.7,96.68,96.69,612600000.0
2009-07-01 16:59:00,96.69,96.69,96.64,96.67,757999999.0
2009-07-01 17:00:00,96.67,96.68,96.66,96.68,268200000.0
2009-07-01 17:01:00,96.68,96.69,96.67,96.675,191800000.0
2009-07-01 17:02:00,96.675,96.675,96.65,96.65,1076600005.0
2009-07-01 17:03:00,96.655,96.655,96.64,96.645,576800001.0
2009-07-01 17:04:00,96.65,96.65,96.61,96.615,588200000.0
2009-07-01 17:05:00,96.615,96.615,96.585,96.595,517800000.0
2009-07-01 17:06:00,96.595,96.6,96.57,96.575,663600001.0
2009-07-01 17:07:00,96.57,96.57,96.53,96.555,698899998.0
2009-07-01 17:08:00,96.57,96.58,96.555,96.58,437200001.0
2009-07-01 17:09:00,96.575,96.59,96.575,96.585,317399997.0
2009-07-01 17:10:00,96.585,96.59,96.565,96.57,577600002.0
2009-07-01 17:11:00,96.57,96.575,96.555,96.57,206800000.0
2009-07-01 17:12:00,96.565,96.585,96.555,96.58,296200000.0
2009-07-01 17:13:00,96.58,96.585,96.565,96.575,297200000.0
2009-07-01 17:14:00,96.575,96.59,96.57,96.59,72600000.0
2009-07-01 17:15:00,96.59,96.6,96.59,96.595,61600000.0
2009-07-01 17:16:00,96.605,96.605,96.595,96.595,140000000.0
2009-07-01 17:17:00,96.6,96.61,96.595,96.6,122800000.0
2009-07-01 17:18:00,96.585,96.59,96.555,96.58,466400002.0
2009-07-01 17:19:00,96.58,96.58,96.55,96.56,619800000.0
2009-07-01 17:20:00,96.56,96.58,96.56,96.575,207800000.0
2009-07-01 17:21:00,96.58,96.58,96.57,96.57,225799998.0
2009-07-01 17:22:00,96.57,96.605,96.57,96.605,409400001.0
2009-07-01 17:23:00,96.605,96.61,96.605,96.61,78800000.0
2009-07-01 17:24:00,96.61,96.63,96.61,96.62,555800002.0
2009-07-01 17:25:00,96.62,96.635,96.615,96.635,551600000.0
2009-07-01 17:26:00,96.63,96.64,96.615,96.615,386000000.0
2009-07-01 17:27:00,96.615,96.625,96.615,96.62,348200000.0
2009-07-01 17:28:00,96.62,96.62,96.605,96.615,294200000.0
2009-07-01 17:29:00,96.615,96.615,96.605,96.615,302200000.0
2009-07-01 17:30:00,96.615,96.615,96.605,96.61,222999999.0
2009-07-01 17:31:00,96.61,96.61,96.595,96.595,177200000.0
2009-07-01 17:32:00,96.595,96.62,96.595,96.605,292400000.0
2009-07-01 17:33:00,96.61,96.61,96.6,96.6,92000000.0
2009-07-01 17:34:00,96.6,96.6,96.585,96.59,43200000.0
2009-07-01 17:35:00,96.585,96.6,96.585,96.59,550600001.0
2009-07-01 17:36:00,96.595,96.615,96.59,96.61,483600001.0
2009-07-01 17:37:00,96.61,96.62,96.595,96.61,566000002.0
2009-07-01 17:38:00,96.61,96.61,96.6,96.61,180000000.0
2009-07-01 17:39:00,96.61,96.615,96.61,96.615,131200000.0
2009-07-01 17:40:00,96.615,96.62,96.6,96.615,241400000.0
2009-07-01 17:41:00,96.615,96.63,96.61,96.625,273000000.0
2009-07-01 17:42:00,96.625,96.64,96.625,96.64,202000000.0
2009-07-01 17:43:00,96.64,96.64,96.635,96.635,170400002.0
2009-07-01 17:44:00,96.635,96.635,96.635,96.635,126000000.0
2009-07-01 17:45:00,96.635,96.635,96.615,96.615,142400000.0
2009-07-01 17:46:00,96.615,96.615,96.595,96.605,496799997.0
2009-07-01 17:47:00,96.605,96.615,96.6,96.6,337400000.0
2009-07-01 17:48:00,96.6,96.6,96.59,96.6,76400000.0
2009-07-01 17:49:00,96.6,96.6,96.59,96.6,76600000.0
2009-07-01 17:50:00,96.605,96.61,96.6,96.605,114800000.0
2009-07-01 17:51:00,96.605,96.615,96.605,96.615,158600000.0
2009-07-01 17:52:00,96.615,96.635,96.615,96.63,271000000.0
2009-07-01 17:53:00,96.63,96.64,96.625,96.635,145400000.0
2009-07-01 17:54:00,96.635,96.65,96.625,96.635,325800001.0
2009-07-01 17:55:00,96.64,96.64,96.625,96.63,876200001.0
2009-07-01 17:56:00,96.63,96.655,96.63,96.65,279200000.0
2009-07-01 17:57:00,96.65,96.65,96.615,96.62,416599998.0
2009-07-01 17:58:00,96.615,96.615,96.44,96.465,975600011.0
2009-07-01 17:59:00,96.47,96.53,96.4,96.405,857100000.0
2009-07-01 18:00:00,96.405,96.405,96.315,96.33,468200001.0
2009-07-01 18:01:00,96.325,96.38,96.255,96.28,444699998.0
2009-07-01 18:02:00,96.295,96.42,96.295,96.4,496400000.0
2009-07-01 18:03:00,96.4,96.435,96.4,96.43,487800000.0
2009-07-01 18:04:00,96.43,96.435,96.37,96.395,568600001.0
2009-07-01 18:05:00,96.395,96.435,96.395,96.395,385000000.0
2009-07-01 18:06:00,96.395,96.395,96.35,96.36,511400000.0
2009-07-01 18:07:00,96.36,96.37,96.335,96.335,552599997.0
2009-07-01 18:08:00,96.335,96.37,96.335,96.37,188000000.0
2009-07-01 18:09:00,96.37,96.39,96.37,96.39,125000000.0
2009-07-01 18:10:00,96.39,96.39,96.365,96.365,216200000.0
2009-07-01 18:11:00,96.365,96.37,96.345,96.345,339600000.0
2009-07-01 18:12:00,96.345,96.385,96.345,96.38,270200000.0
2009-07-01 18:13:00,96.38,96.38,96.365,96.375,226800000.0
2009-07-01 18:14:00,96.37,96.41,96.36,96.41,386400000.0
2009-07-01 18:15:00,96.41,96.42,96.4,96.415,171200000.0
2009-07-01 18:16:00,96.415,96.435,96.415,96.435,205000000.0
2009-07-01 18:17:00,96.43,96.45,96.43,96.435,173200000.0
2009-07-01 18:18:00,96.435,96.445,96.43,96.435,120800000.0
2009-07-01 18:19:00,96.435,96.45,96.435,96.45,189600000.0
2009-07-01 18:20:00,96.45,96.51,96.45,96.5,306800001.0
2009-07-01 18:21:00,96.5,96.5,96.475,96.485,284800000.0
2009-07-01 18:22:00,96.485,96.495,96.485,96.495,179400000.0
2009-07-01 18:23:00,96.485,96.495,96.465,96.47,259200000.0
2009-07-01 18:24:00,96.47,96.48,96.47,96.475,52400000.0
2009-07-01 18:25:00,96.475,96.475,96.45,96.45,75800000.0
2009-07-01 18:26:00,96.45,96.465,96.45,96.465,164400000.0
2009-07-01 18:27:00,96.465,96.465,96.42,96.435,175800001.0
2009-07-01 18:28:00,96.435,96.44,96.405,96.42,289400000.0
2009-07-01 18:29:00,96.42,96.445,96.41,96.425,173200000.0
2009-07-01 18:30:00,96.435,96.45,96.43,96.45,323600000.0
2009-07-01 18:31:00,96.45,96.455,96.45,96.455,63200000.0
2009-07-01 18:32:00,96.455,96.46,96.455,96.455,86400000.0
2009-07-01 18:33:00,96.46,96.46,96.455,96.455,89600000.0
2009-07-01 18:34:00,96.455,96.455,96.45,96.45,217999999.0
2009-07-01 18:35:00,96.45,96.45,96.42,96.44,581599999.0
2009-07-01 18:36:00,96.44,96.44,96.43,96.43,54400000.0
2009-07-01 18:37:00,96.435,96.435,96.43,96.435,78400000.0
2009-07-01 18:38:00,96.435,96.435,96.43,96.43,32000000.0
2009-07-01 18:39:00,96.43,96.435,96.43,96.43,92800000.0
2009-07-01 18:40:00,96.43,96.435,96.41,96.43,221799999.0
2009-07-01 18:41:00,96.435,96.435,96.425,96.435,110600000.0
2009-07-01 18:42:00,96.44,96.46,96.44,96.455,232400000.0
2009-07-01 18:43:00,96.455,96.495,96.455,96.495,311600000.0
2009-07-01 18:44:00,96.495,96.505,96.475,96.475,327000001.0
2009-07-01 18:45:00,96.475,96.48,96.465,96.475,625000000.0
2009-07-01 18:46:00,96.475,96.475,96.465,96.465,200400000.0
2009-07-01 18:47:00,96.465,96.465,96.465,96.465,31200000.0
2009-07-01 18:48:00,96.465,96.47,96.465,96.47,22800000.0
2009-07-01 18:49:00,96.47,96.47,96.465,96.465,39600000.0
2009-07-01 18:50:00,96.465,96.465,96.45,96.45,125200000.0
2009-07-01 18:51:00,96.45,96.45,96.44,96.44,101200000.0
2009-07-01 18:52:00,96.435,96.435,96.415,96.42,328799998.0
2009-07-01 18:53:00,96.425,96.425,96.425,96.425,8000000.0
2009-07-01 18:54:00,96.42,96.42,96.41,96.41,373400004.0
2009-07-01 18:55:00,96.41,96.415,96.41,96.415,355999997.0
2009-07-01 18:56:00,96.41,96.44,96.41,96.42,285599999.0
2009-07-01 18:57:00,96.43,96.435,96.425,96.435,94400000.0
2009-07-01 18:58:00,96.445,96.465,96.435,96.465,206400000.0
2009-07-01 18:59:00,96.46,96.465,96.45,96.455,204800000.0
2009-07-01 19:00:00,96.455,96.465,96.455,96.465,241600000.0
2009-07-01 19:01:00,96.465,96.47,96.445,96.45,207600000.0
2009-07-01 19:02:00,96.45,96.45,96.41,96.425,280000001.0
2009-07-01 19:03:00,96.425,96.425,96.415,96.415,33600000.0
2009-07-01 19:04:00,96.415,96.435,96.415,96.415,94400000.0
2009-07-01 19:05:00,96.415,96.42,96.415,96.42,70400000.0
2009-07-01 19:06:00,96.415,96.415,96.415,96.415,9600000.0
2009-07-01 19:07:00,96.415,96.42,96.415,96.415,97600000.0
2009-07-01 19:08:00,96.415,96.415,96.415,96.415,48000000.0
2009-07-01 19:09:00,96.42,96.42,96.415,96.415,60800000.0
2009-07-01 19:10:00,96.415,96.42,96.41,96.42,124799999.0
2009-07-01 19:11:00,96.42,96.42,96.42,96.42,35200000.0
2009-07-01 19:12:00,96.42,96.42,96.42,96.42,16000000.0
2009-07-01 19:13:00,96.42,96.42,96.42,96.42,3200000.0
2009-07-01 19:14:00,96.42,96.42,96.42,96.42,3200000.0
2009-07-01 19:15:00,96.42,96.42,96.41,96.42,49600000.0
2009-07-01 19:16:00,96.408,96.414,96.408,96.412,17600000.0
2009-07-01 19:17:00,96.42,96.42,96.42,96.42,17600000.0
2009-07-01 19:18:00,96.412,96.413,96.409,96.413,13200000.0
2009-07-01 19:19:00,96.42,96.42,96.42,96.42,13200000.0
2009-07-01 19:20:00,96.415,96.42,96.415,96.42,34400000.0
2009-07-01 19:21:00,96.42,96.42,96.42,96.42,4400000.0
2009-07-01 19:22:00,96.42,96.42,96.415,96.42,34400000.0
2009-07-01 19:23:00,96.42,96.42,96.4,96.405,188400002.0
2009-07-01 19:24:00,96.405,96.42,96.405,96.415,172000000.0
2009-07-01 19:25:00,96.415,96.42,96.405,96.405,131200000.0
2009-07-01 19:26:00,96.405,96.465,96.405,96.465,270400000.0
2009-07-01 19:27:00,96.465,96.47,96.455,96.455,249600000.0
2009-07-01 19:28:00,96.455,96.46,96.44,96.445,204800000.0
2009-07-01 19:29:00,96.445,96.445,96.43,96.435,196800000.0
2009-07-01 19:30:00,96.435,96.48,96.435,96.47,316800000.0
2009-07-01 19:31:00,96.47,96.485,96.45,96.455,259200000.0
2009-07-01 19:32:00,96.455,96.46,96.43,96.43,87600000.0
2009-07-01 19:33:00,96.43,96.445,96.43,96.435,220800000.0
2009-07-01 19:34:00,96.43,96.445,96.43,96.445,73600000.0
2009-07-01 19:35:00,96.44,96.445,96.435,96.435,58400000.0
2009-07-01 19:36:00,96.44,96.44,96.415,96.415,216800000.0
2009-07-01 19:37:00,96.415,96.435,96.415,96.435,170400000.0
2009-07-01 19:38:00,96.435,96.435,96.43,96.435,65600000.0
2009-07-01 19:39:00,96.435,96.445,96.43,96.43,179200000.0
2009-07-01 19:40:00,96.43,96.44,96.43,96.435,38400000.0
2009-07-01 19:41:00,96.435,96.44,96.43,96.435,102400000.0
2009-07-01 19:42:00,96.435,96.44,96.43,96.44,180000000.0
2009-07-01 19:43:00,96.44,96.44,96.435,96.44,161200000.0
2009-07-01 19:44:00,96.44,96.46,96.44,96.46,100800000.0
2009-07-01 19:45:00,96.46,96.465,96.45,96.46,148800000.0
2009-07-01 19:46:00,96.46,96.465,96.45,96.46,158400000.0
2009-07-01 19:47:00,96.46,96.475,96.46,96.46,376000000.0
2009-07-01 19:48:00,96.46,96.49,96.46,96.485,185600000.0
2009-07-01 19:49:00,96.485,96.495,96.485,96.485,195200000.0
2009-07-01 19:50:00,96.485,96.485,96.485,96.485,11200000.0
2009-07-01 19:51:00,96.485,96.485,96.485,96.485,148800000.0
2009-07-01 19:52:00,96.485,96.485,96.465,96.475,225600000.0
2009-07-01 19:53:00,96.475,96.475,96.475,96.475,11200000.0
2009-07-01 19:54:00,96.475,96.48,96.465,96.48,235200000.0
2009-07-01 19:55:00,96.48,96.5,96.48,96.495,128000000.0
2009-07-01 19:56:00,96.495,96.51,96.485,96.505,289800000.0
2009-07-01 19:57:00,96.515,96.52,96.49,96.495,67200000.0
2009-07-01 19:58:00,96.495,96.51,96.49,96.51,107200000.0
2009-07-01 19:59:00,96.51,96.51,96.51,96.51,235200000.0
2009-07-01 20:00:00,96.51,96.515,96.51,96.515,91200000.0
2009-07-01 20:01:00,96.515,96.525,96.515,96.515,172200000.0
2009-07-01 20:02:00,96.515,96.54,96.515,96.54,316800000.0
2009-07-01 20:03:00,96.53,96.565,96.53,96.565,257600000.0
2009-07-01 20:04:00,96.565,96.565,96.56,96.565,132800000.0
2009-07-01 20:05:00,96.565,96.565,96.555,96.555,96000000.0
2009-07-01 20:06:00,96.555,96.565,96.545,96.545,216000000.0
2009-07-01 20:07:00,96.54,96.54,96.515,96.515,42400000.0
2009-07-01 20:08:00,96.51,96.52,96.505,96.52,313600000.0
2009-07-01 20:09:00,96.52,96.52,96.52,96.52,104000000.0
2009-07-01 20:10:00,96.525,96.54,96.525,96.54,80000000.0
2009-07-01 20:11:00,96.54,96.54,96.53,96.53,241600000.0
2009-07-01 20:12:00,96.53,96.53,96.52,96.53,176000000.0
2009-07-01 20:13:00,96.525,96.525,96.515,96.515,41600000.0
2009-07-01 20:14:00,96.51,96.51,96.5,96.5,120000000.0
2009-07-01 20:15:00,96.5,96.5,96.485,96.485,236800000.0
2009-07-01 20:16:00,96.48,96.485,96.48,96.48,102400000.0
2009-07-01 20:17:00,96.48,96.48,96.48,96.48,144000000.0
2009-07-01 20:18:00,96.475,96.48,96.465,96.465,325999999.0
2009-07-01 20:19:00,96.47,96.49,96.465,96.475,357600000.0
2009-07-01 20:20:00,96.48,96.48,96.475,96.475,121600000.0
2009-07-01 20:21:00,96.475,96.48,96.475,96.48,231600000.0
2009-07-01 20:22:00,96.48,96.48,96.475,96.475,8000000.0
2009-07-01 20:23:00,96.475,96.49,96.47,96.48,440000001.0
2009-07-01 20:24:00,96.48,96.48,96.47,96.48,109200000.0
2009-07-01 20:25:00,96.48,96.515,96.48,96.505,150400000.0
2009-07-01 20:26:00,96.5,96.525,96.5,96.515,374800000.0
2009-07-01 20:27:00,96.515,96.52,96.515,96.515,70400000.0
2009-07-01 20:28:00,96.515,96.515,96.49,96.495,55200000.0
2009-07-01 20:29:00,96.49,96.49,96.48,96.48,185200000.0
2009-07-01 20:30:00,96.48,96.485,96.48,96.485,99200000.0
2009-07-01 20:31:00,96.485,96.485,96.485,96.485,41600000.0
2009-07-01 20:32:00,96.485,96.485,96.445,96.46,450799999.0
2009-07-01 20:33:00,96.46,96.47,96.455,96.46,225000000.0
2009-07-01 20:34:00,96.46,96.47,96.46,96.465,76800000.0
2009-07-01 20:35:00,96.465,96.49,96.465,96.485,257600000.0
2009-07-01 20:36:00,96.49,96.49,96.485,96.49,108800000.0
2009-07-01 20:37:00,96.5,96.5,96.48,96.48,153600000.0
2009-07-01 20:38:00,96.48,96.485,96.48,96.48,145600000.0
2009-07-01 20:39:00,96.48,96.485,96.48,96.485,78400000.0
2009-07-01 20:40:00,96.485,96.485,96.485,96.485,1600000.0
2009-07-01 20:41:00,96.485,96.485,96.45,96.455,296200000.0
2009-07-01 20:42:00,96.46,96.46,96.455,96.46,64000000.0
2009-07-01 20:43:00,96.465,96.49,96.465,96.485,86400000.0
2009-07-01 20:44:00,96.49,96.49,96.465,96.47,130800000.0
2009-07-01 20:45:00,96.47,96.47,96.455,96.455,220600000.0
2009-07-01 20:46:00,96.46,96.52,96.455,96.52,313600000.0
2009-07-01 20:47:00,96.52,96.55,96.52,96.545,212000000.0
2009-07-01 20:48:00,96.545,96.555,96.535,96.555,159400000.0
2009-07-01 20:49:00,96.55,96.56,96.55,96.56,55600000.0
2009-07-01 20:50:00,96.555,96.56,96.53,96.535,113600000.0
2009-07-01 20:51:00,96.535,96.535,96.52,96.52,323000001.0
2009-07-01 20:52:00,96.515,96.52,96.49,96.49,167399999.0
2009-07-01 20:53:00,96.49,96.49,96.47,96.475,77600000.0
2009-07-01 20:54:00,96.48,96.505,96.47,96.495,85800000.0
2009-07-01 20:55:00,96.495,96.54,96.495,96.535,473800000.0
2009-07-01 20:56:00,96.535,96.535,96.51,96.51,371400002.0
2009-07-01 20:57:00,96.51,96.51,96.495,96.5,164400000.0
2009-07-01 20:58:00,96.5,96.535,96.495,96.495,475200004.0
2009-07-01 20:59:00,96.495,96.55,96.495,96.53,245000000.0
2009-07-01 21:00:00,96.525,96.53,96.505,96.505,169600000.0
2009-07-01 21:01:00,96.505,96.52,96.505,96.505,337200000.0
2009-07-01 21:02:00,96.505,96.505,96.5,96.505,41400000.0
2009-07-01 21:03:00,96.5,96.505,96.485,96.485,111600000.0
2009-07-01 21:04:00,96.485,96.5,96.485,96.495,165800000.0
2009-07-01 21:05:00,96.495,96.51,96.485,96.505,197200000.0
2009-07-01 21:06:00,96.505,96.505,96.5,96.505,49600000.0
2009-07-01 21:07:00,96.505,96.505,96.5,96.505,86400000.0
2009-07-01 21:08:00,96.51,96.51,96.495,96.505,153200000.0
2009-07-01 21:09:00,96.505,96.515,96.505,96.515,68800000.0
2009-07-01 21:10:00,96.52,96.525,96.49,96.49,323000000.0
2009-07-01 21:11:00,96.49,96.5,96.49,96.495,121000000.0
2009-07-01 21:12:00,96.495,96.505,96.49,96.49,118000000.0
2009-07-01 21:13:00,96.49,96.495,96.485,96.485,107200000.0
2009-07-01 21:14:00,96.485,96.49,96.485,96.485,62600000.0
2009-07-01 21:15:00,96.485,96.49,96.475,96.485,101600000.0
2009-07-01 21:16:00,96.5,96.515,96.495,96.505,346400000.0
2009-07-01 21:17:00,96.51,96.535,96.505,96.53,579400006.0
2009-07-01 21:18:00,96.525,96.53,96.52,96.52,271400003.0
2009-07-01 21:19:00,96.52,96.52,96.515,96.52,162200000.0
2009-07-01 21:20:00,96.54,96.545,96.53,96.53,331400000.0
2009-07-01 21:21:00,96.515,96.58,96.515,96.56,413400000.0
2009-07-01 21:22:00,96.57,96.58,96.56,96.565,246800000.0
2009-07-01 21:23:00,96.565,96.575,96.555,96.565,253600000.0
2009-07-01 21:24:00,96.57,96.575,96.565,96.575,74200000.0
2009-07-01 21:25:00,96.575,96.58,96.545,96.58,213600000.0
2009-07-01 21:26:00,96.595,96.595,96.57,96.575,99400000.0
2009-07-01 21:27:00,96.56,96.57,96.545,96.565,278599997.0
2009-07-01 21:28:00,96.565,96.58,96.565,96.58,71400000.0
2009-07-01 21:29:00,96.58,96.59,96.575,96.585,120000000.0
2009-07-01 21:30:00,96.58,96.59,96.575,96.585,232800000.0
2009-07-01 21:31:00,96.585,96.59,96.585,96.59,51800000.0
2009-07-01 21:32:00,96.59,96.62,96.555,96.61,355099999.0
2009-07-01 21:33:00,96.605,96.615,96.6,96.6,236400000.0
2009-07-01 21:34:00,96.61,96.615,96.6,96.615,70800000.0
2009-07-01 21:35:00,96.615,96.625,96.61,96.62,75400000.0
2009-07-01 21:36:00,96.615,96.62,96.61,96.615,128800000.0
2009-07-01 21:37:00,96.615,96.63,96.615,96.63,399399998.0
2009-07-01 21:38:00,96.625,96.625,96.625,96.625,17200000.0
2009-07-01 21:39:00,96.625,96.63,96.625,96.63,96800000.0
2009-07-01 21:40:00,96.63,96.63,96.615,96.615,226800001.0
2009-07-01 21:41:00,96.615,96.615,96.615,96.615,16000000.0
2009-07-01 21:42:00,96.615,96.615,96.61,96.61,121800000.0
2009-07-01 21:43:00,96.61,96.61,96.605,96.605,88200000.0
2009-07-01 21:44:00,96.605,96.605,96.595,96.6,118800000.0
2009-07-01 21:45:00,96.6,96.6,96.595,96.595,93200000.0
2009-07-01 21:46:00,96.595,96.595,96.595,96.595,15000000.0
2009-07-01 21:47:00,96.6,96.6,96.6,96.6,18400000.0
2009-07-01 21:48:00,96.595,96.6,96.59,96.595,76800000.0
2009-07-01 21:49:00,96.6,96.605,96.6,96.605,8800000.0
2009-07-01 21:50:00,96.605,96.615,96.605,96.615,81200000.0
2009-07-01 21:51:00,96.615,96.62,96.61,96.615,109200000.0
2009-07-01 21:52:00,96.615,96.65,96.615,96.65,160800000.0
2009-07-01 21:53:00,96.65,96.655,96.65,96.655,137000000.0
2009-07-01 21:54:00,96.655,96.66,96.65,96.655,76600000.0
2009-07-01 21:55:00,96.655,96.655,96.645,96.65,188400000.0
2009-07-01 21:56:00,96.65,96.65,96.65,96.65,18400000.0
2009-07-01 21:57:00,96.65,96.65,96.635,96.645,297400001.0
2009-07-01 21:58:00,96.645,96.645,96.625,96.625,211599999.0
2009-07-01 21:59:00,96.625,96.64,96.625,96.63,482999993.0
2009-07-01 22:00:00,96.63,96.64,96.63,96.63,70600000.0
2009-07-01 22:01:00,96.64,96.64,96.63,96.63,19400000.0
2009-07-01 22:02:00,96.63,96.63,96.63,96.63,36800000.0
2009-07-01 22:03:00,96.63,96.645,96.63,96.64,37000000.0
2009-07-01 22:04:00,96.63,96.64,96.63,96.63,55600000.0
2009-07-01 22:05:00,96.63,96.64,96.625,96.64,78600000.0
2009-07-01 22:06:00,96.64,96.64,96.64,96.64,18400000.0
2009-07-01 22:07:00,96.64,96.64,96.63,96.63,23400000.0
2009-07-01 22:08:00,96.63,96.64,96.63,96.64,77000000.0
2009-07-01 22:09:00,96.64,96.64,96.64,96.64,18400000.0
2009-07-01 22:10:00,96.64,96.65,96.64,96.64,38800000.0
2009-07-01 22:11:00,96.63,96.63,96.625,96.625,20000000.0
2009-07-01 22:12:00,96.62,96.62,96.61,96.615,70600000.0
2009-07-01 22:13:00,96.615,96.615,96.615,96.615,5600000.0
2009-07-01 22:14:00,96.61,96.62,96.61,96.62,36600000.0
2009-07-01 22:15:00,96.615,96.64,96.615,96.615,90000000.0
2009-07-01 22:16:00,96.615,96.63,96.615,96.63,66600000.0
2009-07-01 22:17:00,96.63,96.63,96.615,96.63,70200000.0
2009-07-01 22:18:00,96.63,96.63,96.63,96.63,14400000.0
2009-07-01 22:19:00,96.62,96.62,96.62,96.62,16600000.0
2009-07-01 22:20:00,96.63,96.63,96.61,96.62,53000000.0
2009-07-01 22:21:00,96.615,96.635,96.61,96.615,97700000.0
2009-07-01 22:22:00,96.615,96.625,96.61,96.625,23900000.0
2009-07-01 22:23:00,96.625,96.67,96.625,96.665,73400000.0
2009-07-01 22:24:00,96.665,96.665,96.655,96.655,29600000.0
2009-07-01 22:25:00,96.65,96.66,96.635,96.66,88800000.0
2009-07-01 22:26:00,96.66,96.66,96.645,96.645,19000000.0
2009-07-01 22:27:00,96.645,96.65,96.645,96.65,18600000.0
2009-07-01 22:28:00,96.646,96.646,96.643,96.643,28800000.0
2009-07-01 22:29:00,96.65,96.66,96.65,96.655,28800000.0
2009-07-01 22:30:00,96.66,96.67,96.625,96.625,84000000.0
2009-07-01 22:31:00,96.625,96.64,96.62,96.62,146000000.0
2009-07-01 22:32:00,96.62,96.63,96.62,96.625,64000000.0
2009-07-01 22:33:00,96.625,96.635,96.62,96.625,67600000.0
2009-07-01 22:34:00,96.62,96.625,96.62,96.62,40000000.0
2009-07-01 22:35:00,96.635,96.64,96.615,96.63,181600000.0
2009-07-01 22:36:00,96.635,96.64,96.63,96.64,35800000.0
2009-07-01 22:37:00,96.645,96.66,96.64,96.64,324799998.0
2009-07-01 22:38:00,96.65,96.65,96.64,96.64,107599998.0
2009-07-01 22:39:00,96.64,96.65,96.64,96.645,118400000.0
2009-07-01 22:40:00,96.65,96.65,96.64,96.65,105500000.0
2009-07-01 22:41:00,96.65,96.65,96.64,96.64,44400000.0
2009-07-01 22:42:00,96.65,96.65,96.64,96.65,111800002.0
2009-07-01 22:43:00,96.643,96.644,96.643,96.644,444999998.0
2009-07-01 22:44:00,96.65,96.66,96.64,96.65,444999998.0
2009-07-01 22:45:00,96.65,96.65,96.64,96.65,65600000.0
2009-07-01 22:46:00,96.65,96.65,96.65,96.65,4600000.0
2009-07-01 22:47:00,96.65,96.65,96.65,96.65,40800000.0
2009-07-01 22:48:00,96.65,96.65,96.64,96.65,76799999.0
2009-07-01 22:49:00,96.65,96.65,96.64,96.64,351399999.0
2009-07-01 22:50:00,96.64,96.65,96.63,96.64,183600000.0
2009-07-01 22:51:00,96.64,96.65,96.64,96.64,107600000.0
2009-07-01 22:52:00,96.64,96.66,96.64,96.66,93200000.0
2009-07-01 22:53:00,96.65,96.65,96.65,96.65,4600000.0
2009-07-01 22:54:00,96.65,96.65,96.65,96.65,27600000.0
2009-07-01 22:55:00,96.65,96.65,96.635,96.635,50000000.0
2009-07-01 22:56:00,96.635,96.67,96.635,96.65,102600000.0
2009-07-01 22:57:00,96.655,96.66,96.64,96.655,131400000.0
2009-07-01 22:58:00,96.655,96.67,96.65,96.655,78800000.0
2009-07-01 22:59:00,96.67,96.67,96.65,96.65,38200000.0
2009-07-01 23:00:00,96.635,96.645,96.63,96.635,94400000.0
2009-07-01 23:01:00,96.635,96.66,96.635,96.65,32000000.0
2009-07-01 23:02:00,96.65,96.65,96.63,96.63,9400000.0
2009-07-01 23:03:00,96.635,96.65,96.625,96.625,46000000.0
2009-07-01 23:04:00,96.63,96.645,96.575,96.625,54400000.0
2009-07-01 23:05:00,96.63,96.635,96.63,96.635,19000000.0
2009-07-01 23:06:00,96.63,96.63,96.63,96.63,4600000.0
2009-07-01 23:07:00,96.63,96.645,96.63,96.645,13800000.0
2009-07-01 23:08:00,96.645,96.645,96.605,96.62,10800000.0
2009-07-01 23:09:00,96.615,96.63,96.615,96.615,58800000.0
2009-07-01 23:10:00,96.615,96.63,96.615,96.625,22400000.0
2009-07-01 23:11:00,96.64,96.64,96.605,96.605,51200000.0
2009-07-01 23:12:00,96.604,96.604,96.6,96.6,32000000.0
2009-07-01 23:13:00,96.62,96.64,96.62,96.64,32000000.0
2009-07-01 23:14:00,96.635,96.635,96.625,96.625,45600000.0
2009-07-01 23:15:00,96.62,96.625,96.615,96.625,47200000.0
2009-07-01 23:16:00,96.625,96.625,96.6,96.605,98400001.0
2009-07-01 23:17:00,96.605,96.605,96.6,96.6,22400000.0
2009-07-01 23:18:00,96.605,96.605,96.605,96.605,4800000.0
2009-07-01 23:19:00,96.605,96.605,96.605,96.605,4800000.0
2009-07-01 23:20:00,96.605,96.605,96.6,96.6,62400000.0
2009-07-01 23:21:00,96.6,96.6,96.6,96.6,8000000.0
2009-07-01 23:22:00,96.601,96.601,96.595,96.595,24000000.0
2009-07-01 23:23:00,96.6,96.6,96.6,96.6,24000000.0
2009-07-01 23:24:00,96.6,96.6,96.59,96.59,113800000.0
2009-07-01 23:25:00,96.59,96.59,96.56,96.56,9600000.0
2009-07-01 23:26:00,96.555,96.58,96.555,96.57,159000000.0
2009-07-01 23:27:00,96.57,96.57,96.57,96.57,23000000.0
2009-07-01 23:28:00,96.57,96.57,96.57,96.57,30600000.0
2009-07-01 23:29:00,96.562,96.564,96.554,96.564,46200000.0
2009-07-01 23:30:00,96.57,96.575,96.57,96.575,46200000.0
2009-07-01 23:31:00,96.575,96.575,96.565,96.57,36400000.0
2009-07-01 23:32:00,96.57,96.585,96.57,96.58,35800000.0
2009-07-01 23:33:00,96.585,96.605,96.585,96.6,15600000.0
2009-07-01 23:34:00,96.6,96.6,96.585,96.585,31200000.0
2009-07-01 23:35:00,96.582,96.582,96.582,96.582,12800000.0
2009-07-01 23:36:00,96.579,96.584,96.579,96.584,12800000.0
2009-07-01 23:37:00,96.59,96.59,96.59,96.59,12800000.0
2009-07-01 23:38:00,96.59,96.595,96.58,96.595,18800000.0
2009-07-01 23:39:00,96.593,96.593,96.592,96.593,88000000.0
2009-07-01 23:40:00,96.595,96.605,96.595,96.605,88000000.0
2009-07-01 23:41:00,96.615,96.615,96.595,96.595,112200000.0
2009-07-01 23:42:00,96.595,96.595,96.59,96.59,25600000.0
2009-07-01 23:43:00,96.605,96.63,96.6,96.63,56400000.0
2009-07-01 23:44:00,96.615,96.62,96.605,96.615,105600000.0
2009-07-01 23:45:00,96.62,96.62,96.615,96.615,13800000.0
2009-07-01 23:46:00,96.615,96.615,96.615,96.615,4200000.0
2009-07-01 23:47:00,96.615,96.615,96.615,96.615,1400000.0
2009-07-01 23:48:00,96.605,96.605,96.605,96.605,2800000.0
2009-07-01 23:49:00,96.605,96.635,96.605,96.635,40200000.0
2009-07-01 23:50:00,96.63,96.64,96.605,96.62,252800000.0
2009-07-01 23:51:00,96.62,96.62,96.59,96.59,157800000.0
2009-07-01 23:52:00,96.59,96.59,96.59,96.59,7600000.0
2009-07-01 23:54:00,96.6,96.6,96.59,96.59,4000000.0
2009-07-01 23:55:00,96.59,96.59,96.59,96.59,4000000.0
2009-07-01 23:56:00,96.59,96.59,96.51,96.54,284900000.0
2009-07-01 23:57:00,96.54,96.56,96.525,96.555,126800000.0
2009-07-01 23:58:00,96.545,96.555,96.505,96.505,223200001.0
2009-07-01 23:59:00,96.53,96.55,96.515,96.55,247600000.0
2009-07-02 00:00:00,96.55,96.56,96.55,96.56,43200000.0
2009-07-02 00:01:00,96.552,96.554,96.552,96.554,13400000.0
2009-07-02 00:02:00,96.56,96.57,96.56,96.57,13400000.0
2009-07-02 00:03:00,96.57,96.57,96.57,96.57,5600000.0
2009-07-02 00:04:00,96.58,96.58,96.58,96.58,107800000.0
2009-07-02 00:05:00,96.58,96.58,96.58,96.58,28000000.0
2009-07-02 00:06:00,96.54,96.54,96.54,96.54,24000000.0
2009-07-02 00:07:00,96.555,96.56,96.555,96.56,168800001.0
2009-07-02 00:08:00,96.56,96.56,96.55,96.55,37600000.0
2009-07-02 00:09:00,96.55,96.55,96.535,96.54,186200000.0
2009-07-02 00:10:00,96.54,96.555,96.54,96.55,292000000.0
2009-07-02 00:11:00,96.54,96.55,96.54,96.55,94200000.0
2009-07-02 00:12:00,96.55,96.55,96.55,96.55,6400000.0
2009-07-02 00:13:00,96.55,96.55,96.535,96.54,100600000.0
2009-07-02 00:14:00,96.54,96.54,96.53,96.53,41200000.0
2009-07-02 00:15:00,96.53,96.54,96.53,96.53,50000000.0
2009-07-02 00:16:00,96.54,96.54,96.53,96.53,10800000.0
2009-07-02 00:17:00,96.53,96.53,96.52,96.52,72000000.0
2009-07-02 00:18:00,96.53,96.53,96.51,96.515,75600000.0
2009-07-02 00:19:00,96.515,96.525,96.505,96.515,150600000.0
2009-07-02 00:20:00,96.515,96.52,96.51,96.515,61800000.0
2009-07-02 00:21:00,96.52,96.52,96.515,96.52,112400000.0
2009-07-02 00:22:00,96.525,96.525,96.525,96.525,14400000.0
2009-07-02 00:23:00,96.525,96.54,96.52,96.53,58200000.0
2009-07-02 00:24:00,96.54,96.545,96.53,96.54,97600000.0
2009-07-02 00:25:00,96.54,96.555,96.54,96.555,73600000.0
2009-07-02 00:26:00,96.555,96.6,96.555,96.59,235400000.0
2009-07-02 00:27:00,96.59,96.61,96.59,96.61,186200000.0
2009-07-02 00:28:00,96.61,96.635,96.61,96.63,369700000.0
2009-07-02 00:29:00,96.63,96.63,96.62,96.63,119400000.0
2009-07-02 00:30:00,96.63,96.63,96.615,96.615,92400000.0
2009-07-02 00:31:00,96.625,96.625,96.595,96.615,132600000.0
2009-07-02 00:32:00,96.61,96.61,96.605,96.605,30400000.0
2009-07-02 00:33:00,96.595,96.605,96.58,96.585,128800000.0
2009-07-02 00:34:00,96.585,96.585,96.585,96.585,43400000.0
2009-07-02 00:35:00,96.585,96.6,96.585,96.595,36400000.0
2009-07-02 00:36:00,96.59,96.595,96.585,96.595,20800000.0
2009-07-02 00:37:00,96.6,96.605,96.6,96.605,40400000.0
2009-07-02 00:38:00,96.61,96.61,96.605,96.605,36200000.0
2009-07-02 00:39:00,96.605,96.61,96.605,96.605,24400000.0
2009-07-02 00:40:00,96.61,96.62,96.605,96.61,70000000.0
2009-07-02 00:41:00,96.61,96.61,96.6,96.6,135000000.0
2009-07-02 00:42:00,96.6,96.61,96.6,96.6,95600000.0
2009-07-02 00:43:00,96.6,96.61,96.595,96.6,105100000.0
2009-07-02 00:44:00,96.6,96.61,96.6,96.61,49000000.0
2009-07-02 00:45:00,96.61,96.61,96.6,96.6,39000000.0
2009-07-02 00:46:00,96.6,96.605,96.585,96.605,38200000.0
2009-07-02 00:47:00,96.605,96.62,96.605,96.61,21800000.0
2009-07-02 00:48:00,96.62,96.62,96.61,96.61,11200000.0
2009-07-02 00:49:00,96.604,96.604,96.599,96.599,27400000.0
2009-07-02 00:50:00,96.62,96.62,96.61,96.615,27400000.0
2009-07-02 00:51:00,96.615,96.615,96.61,96.61,12400000.0
2009-07-02 00:52:00,96.615,96.63,96.615,96.615,10000000.0
2009-07-02 00:53:00,96.615,96.63,96.615,96.63,45800000.0
2009-07-02 00:54:00,96.63,96.63,96.615,96.63,189000003.0
2009-07-02 00:55:00,96.63,96.64,96.63,96.63,77700000.0
2009-07-02 00:56:00,96.64,96.64,96.62,96.62,53800000.0
2009-07-02 00:57:00,96.62,96.64,96.62,96.64,89600000.0
2009-07-02 00:58:00,96.633,96.633,96.63,96.63,98800000.0
2009-07-02 00:59:00,96.63,96.63,96.605,96.625,98800000.0
2009-07-02 01:00:00,96.625,96.64,96.625,96.635,192900001.0
2009-07-02 01:01:00,96.635,96.65,96.625,96.65,204600001.0
2009-07-02 01:02:00,96.655,96.655,96.625,96.625,164000000.0
2009-07-02 01:03:00,96.63,96.66,96.625,96.645,148000000.0
2009-07-02 01:04:00,96.645,96.655,96.645,96.655,39000000.0
2009-07-02 01:05:00,96.655,96.655,96.6,96.615,242400003.0
2009-07-02 01:06:00,96.615,96.65,96.615,96.63,177400000.0
2009-07-02 01:07:00,96.635,96.635,96.625,96.625,143400000.0
2009-07-02 01:08:00,96.635,96.66,96.635,96.66,359000001.0
2009-07-02 01:09:00,96.645,96.655,96.645,96.655,188600000.0
2009-07-02 01:10:00,96.655,96.655,96.645,96.645,60000000.0
2009-07-02 01:11:00,96.645,96.655,96.61,96.64,158000000.0
2009-07-02 01:12:00,96.64,96.64,96.62,96.62,93400000.0
2009-07-02 01:13:00,96.613,96.614,96.613,96.614,22400000.0
2009-07-02 01:14:00,96.63,96.63,96.62,96.62,22400000.0
2009-07-02 01:15:00,96.62,96.63,96.62,96.63,226000000.0
2009-07-02 01:16:00,96.63,96.635,96.605,96.61,355399997.0
2009-07-02 01:17:00,96.605,96.62,96.605,96.615,299799999.0
2009-07-02 01:18:00,96.615,96.62,96.61,96.615,166400000.0
2009-07-02 01:19:00,96.615,96.615,96.61,96.61,22800000.0
2009-07-02 01:20:00,96.61,96.61,96.59,96.6,117000000.0
2009-07-02 01:21:00,96.6,96.61,96.6,96.61,192800000.0
2009-07-02 01:22:00,96.61,96.63,96.605,96.605,176700000.0
2009-07-02 01:23:00,96.605,96.62,96.605,96.61,116800000.0
2009-07-02 01:24:00,96.61,96.62,96.575,96.575,207800000.0
2009-07-02 01:25:00,96.575,96.575,96.55,96.55,275600000.0
2009-07-02 01:26:00,96.54,96.545,96.53,96.545,211399999.0
2009-07-02 01:27:00,96.54,96.54,96.525,96.525,55200000.0
2009-07-02 01:28:00,96.525,96.53,96.495,96.505,240999999.0
2009-07-02 01:29:00,96.515,96.52,96.475,96.5,398000001.0
2009-07-02 01:30:00,96.5,96.51,96.49,96.51,245000000.0
2009-07-02 01:31:00,96.5,96.525,96.5,96.525,139000000.0
2009-07-02 01:32:00,96.525,96.525,96.495,96.495,210200000.0
2009-07-02 01:33:00,96.495,96.525,96.495,96.52,212200000.0
2009-07-02 01:34:00,96.525,96.54,96.52,96.535,256000000.0
2009-07-02 01:35:00,96.535,96.54,96.53,96.54,155600000.0
2009-07-02 01:36:00,96.54,96.54,96.535,96.535,97600000.0
2009-07-02 01:37:00,96.535,96.54,96.535,96.54,39800000.0
2009-07-02 01:38:00,96.54,96.54,96.52,96.52,148800000.0
2009-07-02 01:39:00,96.52,96.53,96.515,96.52,222600000.0
2009-07-02 01:40:00,96.515,96.54,96.515,96.53,224200000.0
2009-07-02 01:41:00,96.525,96.53,96.52,96.53,336199999.0
2009-07-02 01:42:00,96.53,96.53,96.525,96.525,9200000.0
2009-07-02 01:43:00,96.525,96.53,96.525,96.53,13800000.0
2009-07-02 01:44:00,96.53,96.53,96.49,96.495,152900000.0
2009-07-02 01:45:00,96.495,96.5,96.48,96.48,514900003.0
2009-07-02 01:46:00,96.48,96.49,96.475,96.49,562400003.0
2009-07-02 01:47:00,96.49,96.49,96.485,96.485,117200000.0
2009-07-02 01:48:00,96.485,96.49,96.465,96.485,317600000.0
2009-07-02 01:49:00,96.475,96.5,96.475,96.5,132900000.0
2009-07-02 01:50:00,96.5,96.51,96.49,96.495,256000001.0
2009-07-02 01:51:00,96.495,96.51,96.495,96.5,301200000.0
2009-07-02 01:52:00,96.5,96.505,96.49,96.505,167200001.0
2009-07-02 01:53:00,96.505,96.505,96.49,96.49,73600000.0
2009-07-02 01:54:00,96.5,96.51,96.495,96.51,203400000.0
2009-07-02 01:55:00,96.505,96.51,96.5,96.505,53200000.0
2009-07-02 01:56:00,96.505,96.51,96.5,96.51,82000000.0
2009-07-02 01:57:00,96.51,96.525,96.5,96.52,118200000.0
2009-07-02 01:58:00,96.52,96.52,96.51,96.515,60800000.0
2009-07-02 01:59:00,96.515,96.52,96.51,96.515,122999999.0
2009-07-02 02:00:00,96.515,96.515,96.465,96.495,427400000.0
2009-07-02 02:01:00,96.495,96.52,96.495,96.52,438199999.0
2009-07-02 02:02:00,96.51,96.52,96.5,96.515,586499997.0
2009-07-02 02:03:00,96.51,96.52,96.51,96.52,460799999.0
2009-07-02 02:04:00,96.52,96.52,96.5,96.51,319600001.0
2009-07-02 02:05:00,96.51,96.51,96.48,96.49,663700000.0
2009-07-02 02:06:00,96.5,96.5,96.49,96.49,91800000.0
2009-07-02 02:07:00,96.485,96.49,96.48,96.48,248200002.0
2009-07-02 02:08:00,96.48,96.485,96.475,96.475,340000000.0
2009-07-02 02:09:00,96.475,96.48,96.465,96.465,307600000.0
2009-07-02 02:10:00,96.465,96.47,96.455,96.455,159500000.0
2009-07-02 02:11:00,96.455,96.46,96.445,96.45,350399999.0
2009-07-02 02:12:00,96.45,96.45,96.43,96.435,560599999.0
2009-07-02 02:13:00,96.435,96.435,96.38,96.38,495800000.0
2009-07-02 02:14:00,96.38,96.405,96.375,96.395,799800000.0
2009-07-02 02:15:00,96.395,96.42,96.395,96.41,685300001.0
2009-07-02 02:16:00,96.41,96.41,96.395,96.4,220600000.0
2009-07-02 02:17:00,96.405,96.42,96.405,96.415,111200000.0
2009-07-02 02:18:00,96.415,96.425,96.415,96.425,157400000.0
2009-07-02 02:19:00,96.425,96.435,96.425,96.435,208000000.0
2009-07-02 02:20:00,96.435,96.44,96.415,96.42,498399999.0
2009-07-02 02:21:00,96.42,96.44,96.415,96.44,302999999.0
2009-07-02 02:22:00,96.425,96.46,96.425,96.445,468600000.0
2009-07-02 02:23:00,96.445,96.455,96.43,96.43,325600000.0
2009-07-02 02:24:00,96.43,96.44,96.43,96.44,249400000.0
2009-07-02 02:25:00,96.44,96.46,96.435,96.445,566600001.0
2009-07-02 02:26:00,96.445,96.46,96.44,96.455,275200000.0
2009-07-02 02:27:00,96.46,96.46,96.43,96.435,327900000.0
2009-07-02 02:28:00,96.435,96.465,96.435,96.45,184800000.0
2009-07-02 02:29:00,96.45,96.46,96.445,96.455,69000000.0
2009-07-02 02:30:00,96.45,96.46,96.445,96.445,77200000.0
2009-07-02 02:31:00,96.455,96.46,96.445,96.445,198200000.0
2009-07-02 02:32:00,96.455,96.455,96.435,96.45,358000000.0
2009-07-02 02:33:00,96.45,96.465,96.45,96.455,424000000.0
2009-07-02 02:34:00,96.46,96.46,96.435,96.445,201600000.0
2009-07-02 02:35:00,96.455,96.465,96.455,96.465,86800000.0
2009-07-02 02:36:00,96.465,96.495,96.46,96.475,480599999.0
2009-07-02 02:37:00,96.475,96.5,96.475,96.5,200200000.0
2009-07-02 02:38:00,96.505,96.52,96.495,96.505,745399997.0
2009-07-02 02:39:00,96.505,96.505,96.47,96.495,486400002.0
2009-07-02 02:40:00,96.485,96.51,96.485,96.505,385800000.0
2009-07-02 02:41:00,96.51,96.535,96.505,96.535,205800000.0
2009-07-02 02:42:00,96.52,96.53,96.52,96.525,79600000.0
2009-07-02 02:43:00,96.52,96.52,96.495,96.515,327100002.0
2009-07-02 02:44:00,96.515,96.535,96.5,96.53,475600002.0
2009-07-02 02:45:00,96.53,96.53,96.505,96.52,380200000.0
2009-07-02 02:46:00,96.525,96.565,96.51,96.525,670800004.0
2009-07-02 02:47:00,96.53,96.53,96.515,96.515,350000001.0
2009-07-02 02:48:00,96.52,96.53,96.515,96.525,252400000.0
2009-07-02 02:49:00,96.525,96.53,96.52,96.525,295800001.0
2009-07-02 02:50:00,96.52,96.54,96.52,96.525,237199999.0
2009-07-02 02:51:00,96.525,96.55,96.515,96.55,209000000.0
2009-07-02 02:52:00,96.545,96.565,96.535,96.56,460400001.0
2009-07-02 02:53:00,96.56,96.56,96.545,96.555,674400020.0
2009-07-02 02:54:00,96.565,96.58,96.555,96.565,468600001.0
2009-07-02 02:55:00,96.565,96.575,96.545,96.56,543000001.0
2009-07-02 02:56:00,96.56,96.565,96.545,96.545,401600000.0
2009-07-02 02:57:00,96.555,96.555,96.545,96.545,171200000.0
2009-07-02 02:58:00,96.545,96.555,96.535,96.555,376000001.0
2009-07-02 02:59:00,96.555,96.565,96.535,96.565,745000006.0
2009-07-02 03:00:00,96.565,96.585,96.55,96.565,874600002.0
2009-07-02 03:01:00,96.57,96.57,96.56,96.565,372200000.0
2009-07-02 03:02:00,96.565,96.57,96.56,96.57,759799996.0
2009-07-02 03:03:00,96.565,96.58,96.555,96.58,390800000.0
2009-07-02 03:04:00,96.58,96.595,96.565,96.57,579000000.0
2009-07-02 03:05:00,96.565,96.57,96.55,96.565,494600002.0
2009-07-02 03:06:00,96.565,96.565,96.535,96.535,748799999.0
2009-07-02 03:07:00,96.535,96.545,96.535,96.545,302599999.0
2009-07-02 03:08:00,96.545,96.545,96.535,96.535,157200000.0
2009-07-02 03:09:00,96.54,96.545,96.535,96.535,265399999.0
2009-07-02 03:10:00,96.535,96.54,96.535,96.54,302000000.0
2009-07-02 03:11:00,96.54,96.54,96.515,96.52,594800000.0
2009-07-02 03:12:00,96.52,96.53,96.505,96.51,439499999.0
2009-07-02 03:13:00,96.505,96.505,96.485,96.495,345999999.0
2009-07-02 03:14:00,96.495,96.51,96.48,96.5,592200001.0
2009-07-02 03:15:00,96.5,96.515,96.495,96.51,493000000.0
2009-07-02 03:16:00,96.51,96.51,96.495,96.51,292000000.0
2009-07-02 03:17:00,96.51,96.515,96.505,96.515,101000000.0
2009-07-02 03:18:00,96.515,96.53,96.515,96.53,123999995.0
2009-07-02 03:19:00,96.535,96.56,96.535,96.535,170400000.0
2009-07-02 03:20:00,96.535,96.54,96.525,96.525,214800001.0
2009-07-02 03:21:00,96.54,96.555,96.535,96.535,449000000.0
2009-07-02 03:22:00,96.535,96.535,96.535,96.535,86200000.0
2009-07-02 03:23:00,96.535,96.535,96.51,96.52,175000000.0
2009-07-02 03:24:00,96.52,96.52,96.51,96.51,187800000.0
2009-07-02 03:25:00,96.51,96.515,96.505,96.505,72000000.0
2009-07-02 03:26:00,96.51,96.52,96.505,96.52,118400000.0
2009-07-02 03:27:00,96.51,96.51,96.505,96.51,139600000.0
2009-07-02 03:28:00,96.505,96.515,96.495,96.51,290200002.0
2009-07-02 03:29:00,96.51,96.515,96.505,96.515,160400000.0
2009-07-02 03:30:00,96.505,96.525,96.495,96.525,228800000.0
2009-07-02 03:31:00,96.52,96.525,96.52,96.52,283800000.0
2009-07-02 03:32:00,96.52,96.53,96.515,96.525,112999997.0
2009-07-02 03:33:00,96.525,96.53,96.525,96.525,18400000.0
2009-07-02 03:34:00,96.52,96.535,96.515,96.535,284400003.0
2009-07-02 03:35:00,96.53,96.54,96.53,96.54,87600000.0
2009-07-02 03:36:00,96.54,96.54,96.525,96.53,71600000.0
2009-07-02 03:37:00,96.53,96.535,96.515,96.535,194400000.0
2009-07-02 03:38:00,96.53,96.54,96.53,96.535,71000000.0
2009-07-02 03:39:00,96.54,96.54,96.53,96.53,112600000.0
2009-07-02 03:40:00,96.53,96.535,96.525,96.535,114600000.0
2009-07-02 03:41:00,96.535,96.535,96.52,96.52,118000000.0
2009-07-02 03:42:00,96.515,96.52,96.51,96.51,93000001.0
2009-07-02 03:43:00,96.515,96.53,96.515,96.53,64800000.0
2009-07-02 03:44:00,96.53,96.53,96.52,96.52,53800000.0
2009-07-02 03:45:00,96.515,96.52,96.515,96.52,63400000.0
2009-07-02 03:46:00,96.52,96.53,96.52,96.53,157400000.0
2009-07-02 03:47:00,96.53,96.53,96.52,96.52,386600004.0
2009-07-02 03:48:00,96.52,96.52,96.515,96.515,206999999.0
2009-07-02 03:49:00,96.52,96.52,96.52,96.52,156000000.0
2009-07-02 03:50:00,96.52,96.55,96.52,96.54,563400003.0
2009-07-02 03:51:00,96.535,96.54,96.535,96.54,197800000.0
2009-07-02 03:52:00,96.54,96.54,96.53,96.54,111000000.0
2009-07-02 03:53:00,96.54,96.545,96.535,96.535,101800000.0
2009-07-02 03:54:00,96.535,96.54,96.535,96.54,43000000.0
2009-07-02 03:55:00,96.54,96.55,96.535,96.545,201200000.0
2009-07-02 03:56:00,96.545,96.56,96.545,96.55,195800000.0
2009-07-02 03:57:00,96.545,96.55,96.54,96.55,198800001.0
2009-07-02 03:58:00,96.55,96.55,96.54,96.55,143200000.0
2009-07-02 03:59:00,96.545,96.55,96.545,96.55,52800000.0
2009-07-02 04:00:00,96.55,96.55,96.535,96.535,79599999.0
2009-07-02 04:01:00,96.54,96.54,96.51,96.53,563800004.0
2009-07-02 04:02:00,96.53,96.54,96.525,96.535,283600000.0
2009-07-02 04:03:00,96.535,96.54,96.52,96.52,140600000.0
2009-07-02 04:04:00,96.52,96.52,96.51,96.52,61400000.0
2009-07-02 04:05:00,96.52,96.53,96.52,96.53,69000000.0
2009-07-02 04:06:00,96.525,96.525,96.515,96.52,28700000.0
2009-07-02 04:07:00,96.515,96.545,96.515,96.545,68600000.0
2009-07-02 04:08:00,96.55,96.55,96.53,96.53,114999999.0
2009-07-02 04:09:00,96.53,96.54,96.53,96.54,278000002.0
2009-07-02 04:10:00,96.54,96.54,96.535,96.535,74400000.0
2009-07-02 04:11:00,96.535,96.55,96.535,96.55,54400000.0
2009-07-02 04:12:00,96.55,96.56,96.54,96.56,131400000.0
2009-07-02 04:13:00,96.57,96.605,96.57,96.58,228399999.0
2009-07-02 04:14:00,96.58,96.615,96.58,96.615,390500000.0
2009-07-02 04:15:00,96.595,96.615,96.585,96.605,379000001.0
2009-07-02 04:16:00,96.605,96.605,96.595,96.595,258799997.0
2009-07-02 04:17:00,96.595,96.61,96.595,96.605,138799999.0
2009-07-02 04:18:00,96.605,96.605,96.59,96.59,62800000.0
2009-07-02 04:19:00,96.59,96.595,96.59,96.595,20800000.0
2009-07-02 04:20:00,96.595,96.605,96.59,96.605,97000000.0
2009-07-02 04:21:00,96.61,96.615,96.595,96.605,90000000.0
2009-07-02 04:22:00,96.605,96.605,96.605,96.605,21000000.0
2009-07-02 04:23:00,96.605,96.62,96.605,96.61,202600000.0
2009-07-02 04:24:00,96.61,96.66,96.61,96.66,577400000.0
2009-07-02 04:25:00,96.66,96.7,96.66,96.69,308400001.0
2009-07-02 04:26:00,96.69,96.69,96.645,96.65,1100000004.0
2009-07-02 04:27:00,96.65,96.65,96.65,96.65,496000004.0
2009-07-02 04:28:00,96.65,96.65,96.645,96.645,176200001.0
2009-07-02 04:29:00,96.645,96.655,96.64,96.645,424600000.0
2009-07-02 04:30:00,96.645,96.655,96.635,96.64,452800001.0
2009-07-02 04:31:00,96.64,96.65,96.63,96.63,121600000.0
2009-07-02 04:32:00,96.63,96.63,96.615,96.615,202800000.0
2009-07-02 04:33:00,96.62,96.645,96.61,96.61,290600000.0
2009-07-02 04:34:00,96.61,96.625,96.6,96.62,129000001.0
2009-07-02 04:35:00,96.62,96.625,96.62,96.625,39600000.0
2009-07-02 04:36:00,96.625,96.655,96.625,96.655,90200000.0
2009-07-02 04:37:00,96.655,96.685,96.655,96.66,492000000.0
2009-07-02 04:38:00,96.655,96.66,96.645,96.65,402400000.0
2009-07-02 04:39:00,96.655,96.685,96.655,96.675,686200003.0
2009-07-02 04:40:00,96.675,96.71,96.665,96.71,1181999995.0
2009-07-02 04:41:00,96.695,96.71,96.67,96.68,872799997.0
2009-07-02 04:42:00,96.68,96.68,96.66,96.67,268400001.0
2009-07-02 04:43:00,96.675,96.68,96.67,96.67,142800000.0
2009-07-02 04:44:00,96.67,96.675,96.67,96.67,91000000.0
2009-07-02 04:45:00,96.67,96.67,96.66,96.66,34000000.0
2009-07-02 04:46:00,96.66,96.66,96.645,96.65,66200000.0
2009-07-02 04:47:00,96.645,96.65,96.63,96.635,105800000.0
2009-07-02 04:48:00,96.63,96.635,96.63,96.63,81600000.0
2009-07-02 04:49:00,96.63,96.645,96.63,96.64,78000000.0
2009-07-02 04:50:00,96.64,96.64,96.64,96.64,9600000.0
2009-07-02 04:51:00,96.64,96.64,96.61,96.615,104000000.0
2009-07-02 04:52:00,96.62,96.635,96.62,96.625,60000000.0
2009-07-02 04:53:00,96.62,96.625,96.615,96.625,112400001.0
2009-07-02 04:54:00,96.625,96.625,96.625,96.625,24000000.0
2009-07-02 04:55:00,96.625,96.65,96.625,96.64,318000000.0
2009-07-02 04:56:00,96.64,96.64,96.635,96.64,64000000.0
2009-07-02 04:57:00,96.64,96.64,96.625,96.63,65400000.0
2009-07-02 04:58:00,96.63,96.63,96.625,96.63,97200002.0
2009-07-02 04:59:00,96.63,96.63,96.625,96.625,25600000.0
2009-07-02 05:00:00,96.63,96.635,96.63,96.635,57600000.0
2009-07-02 05:01:00,96.64,96.65,96.64,96.645,276200003.0
2009-07-02 05:02:00,96.64,96.64,96.64,96.64,9200000.0
2009-07-02 05:03:00,96.64,96.64,96.64,96.64,59800000.0
2009-07-02 05:04:00,96.64,96.64,96.63,96.63,70400000.0
2009-07-02 05:05:00,96.63,96.63,96.63,96.63,13800000.0
2009-07-02 05:06:00,96.625,96.63,96.62,96.63,120400001.0
2009-07-02 05:07:00,96.63,96.64,96.62,96.635,242200000.0
2009-07-02 05:08:00,96.635,96.64,96.635,96.64,26400000.0
2009-07-02 05:09:00,96.64,96.64,96.63,96.635,55800000.0
2009-07-02 05:10:00,96.628,96.634,96.625,96.625,40200000.0
2009-07-02 05:11:00,96.63,96.63,96.63,96.63,40200000.0
2009-07-02 05:12:00,96.625,96.625,96.625,96.625,75200000.0
2009-07-02 05:13:00,96.625,96.63,96.625,96.63,133400000.0
2009-07-02 05:14:00,96.63,96.65,96.63,96.64,532599994.0
2009-07-02 05:15:00,96.64,96.64,96.625,96.63,450200005.0
2009-07-02 05:16:00,96.63,96.64,96.625,96.625,402000002.0
2009-07-02 05:17:00,96.625,96.635,96.625,96.63,407399995.0
2009-07-02 05:18:00,96.63,96.66,96.63,96.655,299200001.0
2009-07-02 05:19:00,96.655,96.66,96.655,96.655,121000000.0
2009-07-02 05:20:00,96.67,96.675,96.66,96.66,78200000.0
2009-07-02 05:21:00,96.655,96.665,96.65,96.665,105400000.0
2009-07-02 05:22:00,96.665,96.665,96.645,96.65,76200000.0
2009-07-02 05:23:00,96.655,96.655,96.645,96.65,43200000.0
2009-07-02 05:24:00,96.655,96.655,96.645,96.65,137199999.0
2009-07-02 05:25:00,96.655,96.66,96.645,96.65,103800000.0
2009-07-02 05:26:00,96.65,96.65,96.645,96.65,164600000.0
2009-07-02 05:27:00,96.645,96.66,96.645,96.66,75000000.0
2009-07-02 05:28:00,96.66,96.665,96.66,96.66,46400000.0
2009-07-02 05:29:00,96.65,96.655,96.64,96.64,225799999.0
2009-07-02 05:30:00,96.64,96.64,96.64,96.64,25600000.0
2009-07-02 05:31:00,96.64,96.645,96.625,96.645,124000000.0
2009-07-02 05:32:00,96.645,96.65,96.645,96.65,96400000.0
2009-07-02 05:33:00,96.65,96.655,96.645,96.65,186200000.0
2009-07-02 05:34:00,96.655,96.665,96.65,96.65,49000000.0
2009-07-02 05:35:00,96.65,96.66,96.65,96.66,86800000.0
2009-07-02 05:36:00,96.66,96.66,96.645,96.655,92600000.0
2009-07-02 05:37:00,96.65,96.66,96.645,96.66,96200000.0
2009-07-02 05:38:00,96.66,96.66,96.655,96.655,218800000.0
2009-07-02 05:39:00,96.655,96.66,96.655,96.66,167600001.0
2009-07-02 05:40:00,96.66,96.66,96.64,96.645,274599996.0
2009-07-02 05:41:00,96.65,96.66,96.645,96.66,119600000.0
2009-07-02 05:42:00,96.655,96.66,96.65,96.65,453999994.0
2009-07-02 05:43:00,96.65,96.66,96.65,96.655,42200000.0
2009-07-02 05:44:00,96.655,96.66,96.655,96.66,102400000.0
2009-07-02 05:45:00,96.66,96.66,96.655,96.66,73000000.0
2009-07-02 05:46:00,96.655,96.66,96.65,96.65,74199999.0
2009-07-02 05:47:00,96.65,96.655,96.65,96.655,147400001.0
2009-07-02 05:48:00,96.65,96.655,96.645,96.65,203999999.0
2009-07-02 05:49:00,96.65,96.65,96.65,96.65,47000000.0
2009-07-02 05:50:00,96.65,96.65,96.65,96.65,125200000.0
2009-07-02 05:51:00,96.65,96.65,96.625,96.635,585999994.0
2009-07-02 05:52:00,96.635,96.64,96.635,96.635,209600000.0
2009-07-02 05:53:00,96.635,96.635,96.605,96.615,504200007.0
2009-07-02 05:54:00,96.61,96.61,96.61,96.61,168000001.0
2009-07-02 05:55:00,96.61,96.615,96.6,96.61,197600000.0
2009-07-02 05:56:00,96.61,96.615,96.61,96.615,53000000.0
2009-07-02 05:57:00,96.615,96.615,96.56,96.57,329400000.0
2009-07-02 05:58:00,96.57,96.6,96.565,96.57,208200000.0
2009-07-02 05:59:00,96.575,96.595,96.57,96.595,157500000.0
2009-07-02 06:00:00,96.595,96.61,96.58,96.585,156200000.0
2009-07-02 06:01:00,96.585,96.585,96.56,96.57,181000000.0
2009-07-02 06:02:00,96.57,96.595,96.56,96.585,131600000.0
2009-07-02 06:03:00,96.585,96.59,96.575,96.585,70400000.0
2009-07-02 06:04:00,96.585,96.585,96.585,96.585,3200000.0
2009-07-02 06:05:00,96.585,96.585,96.58,96.585,90800000.0
2009-07-02 06:06:00,96.585,96.585,96.58,96.58,14200000.0
2009-07-02 06:07:00,96.58,96.585,96.565,96.565,68600000.0
2009-07-02 06:08:00,96.565,96.57,96.56,96.565,187800000.0
2009-07-02 06:09:00,96.565,96.565,96.56,96.565,68800000.0
2009-07-02 06:10:00,96.58,96.585,96.58,96.58,58400000.0
2009-07-02 06:11:00,96.58,96.585,96.58,96.585,41600000.0
2009-07-02 06:12:00,96.58,96.58,96.58,96.58,3200000.0
2009-07-02 06:13:00,96.575,96.59,96.575,96.59,29800000.0
2009-07-02 06:14:00,96.59,96.59,96.59,96.59,25600000.0
2009-07-02 06:15:00,96.6,96.605,96.595,96.595,259800000.0
2009-07-02 06:16:00,96.6,96.6,96.59,96.6,123800000.0
2009-07-02 06:17:00,96.6,96.605,96.585,96.585,716599995.0
2009-07-02 06:18:00,96.585,96.6,96.585,96.6,129000001.0
2009-07-02 06:19:00,96.6,96.605,96.6,96.6,697999999.0
2009-07-02 06:20:00,96.6,96.61,96.595,96.595,420800002.0
2009-07-02 06:21:00,96.595,96.6,96.595,96.6,151199999.0
2009-07-02 06:22:00,96.595,96.595,96.595,96.595,91200000.0
2009-07-02 06:23:00,96.595,96.6,96.595,96.6,210400000.0
2009-07-02 06:24:00,96.595,96.6,96.585,96.585,360599999.0
2009-07-02 06:25:00,96.585,96.59,96.575,96.575,63200000.0
2009-07-02 06:26:00,96.575,96.59,96.57,96.575,301200003.0
2009-07-02 06:27:00,96.58,96.585,96.575,96.575,590400000.0
2009-07-02 06:28:00,96.575,96.575,96.575,96.575,73600000.0
2009-07-02 06:29:00,96.575,96.575,96.57,96.57,183200000.0
2009-07-02 06:30:00,96.565,96.575,96.56,96.575,297600000.0
2009-07-02 06:31:00,96.575,96.58,96.575,96.58,116200000.0
2009-07-02 06:32:00,96.575,96.585,96.575,96.58,84600000.0
2009-07-02 06:33:00,96.58,96.585,96.58,96.58,144999999.0
2009-07-02 06:34:00,96.58,96.59,96.57,96.585,93600000.0
2009-07-02 06:35:00,96.585,96.585,96.58,96.585,29400000.0
2009-07-02 06:36:00,96.585,96.585,96.575,96.575,38400000.0
2009-07-02 06:37:00,96.575,96.575,96.565,96.57,737400007.0
2009-07-02 06:38:00,96.565,96.57,96.555,96.57,767600003.0
2009-07-02 06:39:00,96.57,96.585,96.565,96.585,1331799987.0
2009-07-02 06:40:00,96.585,96.59,96.585,96.59,353600000.0
2009-07-02 06:41:00,96.59,96.59,96.58,96.58,515600006.0
2009-07-02 06:42:00,96.58,96.605,96.58,96.605,176800001.0
2009-07-02 06:43:00,96.6,96.6,96.595,96.6,970600012.0
2009-07-02 06:44:00,96.595,96.6,96.59,96.6,181400000.0
2009-07-02 06:45:00,96.6,96.605,96.6,96.605,264800000.0
2009-07-02 06:46:00,96.61,96.61,96.59,96.595,59200000.0
2009-07-02 06:47:00,96.595,96.595,96.595,96.595,74800000.0
2009-07-02 06:48:00,96.595,96.6,96.595,96.6,69600000.0
2009-07-02 06:49:00,96.6,96.605,96.6,96.6,184000000.0
2009-07-02 06:50:00,96.6,96.605,96.6,96.605,172600000.0
2009-07-02 06:51:00,96.605,96.62,96.605,96.62,149000000.0
2009-07-02 06:52:00,96.62,96.62,96.615,96.62,189799998.0
2009-07-02 06:53:00,96.615,96.615,96.6,96.61,263999999.0
2009-07-02 06:54:00,96.615,96.615,96.605,96.61,135600000.0
2009-07-02 06:55:00,96.61,96.62,96.61,96.62,160000000.0
2009-07-02 06:56:00,96.62,96.62,96.615,96.62,111200000.0
2009-07-02 06:57:00,96.62,96.62,96.61,96.62,217600000.0
2009-07-02 06:58:00,96.62,96.63,96.62,96.62,163600000.0
2009-07-02 06:59:00,96.62,96.62,96.61,96.62,98200000.0
2009-07-02 07:00:00,96.615,96.625,96.6,96.61,120000000.0
2009-07-02 07:01:00,96.61,96.61,96.6,96.6,57600000.0
2009-07-02 07:02:00,96.6,96.615,96.59,96.595,193199999.0
2009-07-02 07:03:00,96.595,96.595,96.595,96.595,7000000.0
2009-07-02 07:04:00,96.595,96.61,96.595,96.605,302000004.0
2009-07-02 07:05:00,96.605,96.605,96.585,96.595,530000004.0
2009-07-02 07:06:00,96.595,96.6,96.58,96.595,276200000.0
2009-07-02 07:07:00,96.59,96.595,96.59,96.595,93399999.0
2009-07-02 07:08:00,96.595,96.6,96.585,96.585,120200000.0
2009-07-02 07:09:00,96.585,96.6,96.585,96.595,324199999.0
2009-07-02 07:10:00,96.59,96.59,96.59,96.59,25200000.0
2009-07-02 07:11:00,96.59,96.6,96.59,96.595,149000000.0
2009-07-02 07:12:00,96.595,96.595,96.59,96.595,54000000.0
2009-07-02 07:13:00,96.595,96.595,96.565,96.58,716199999.0
2009-07-02 07:14:00,96.575,96.59,96.575,96.585,198799999.0
2009-07-02 07:15:00,96.59,96.605,96.585,96.59,106000000.0
2009-07-02 07:16:00,96.59,96.6,96.58,96.58,57600000.0
2009-07-02 07:17:00,96.575,96.58,96.565,96.575,99400001.0
2009-07-02 07:18:00,96.58,96.585,96.58,96.585,36000000.0
2009-07-02 07:19:00,96.58,96.59,96.58,96.59,41400000.0
2009-07-02 07:20:00,96.59,96.59,96.59,96.59,60400000.0
2009-07-02 07:21:00,96.59,96.6,96.59,96.59,62800000.0
2009-07-02 07:22:00,96.59,96.59,96.58,96.58,408400000.0
2009-07-02 07:23:00,96.58,96.58,96.58,96.58,40600000.0
2009-07-02 07:24:00,96.57,96.575,96.565,96.57,287600000.0
2009-07-02 07:25:00,96.57,96.59,96.565,96.585,136000000.0
2009-07-02 07:26:00,96.585,96.59,96.575,96.575,95200000.0
2009-07-02 07:27:00,96.575,96.58,96.575,96.575,99400000.0
2009-07-02 07:28:00,96.575,96.575,96.575,96.575,46000000.0
2009-07-02 07:29:00,96.575,96.575,96.575,96.575,44800000.0
2009-07-02 07:30:00,96.575,96.585,96.575,96.585,274400000.0
2009-07-02 07:31:00,96.59,96.59,96.575,96.59,167599999.0
2009-07-02 07:32:00,96.59,96.59,96.59,96.59,23000000.0
2009-07-02 07:33:00,96.595,96.6,96.585,96.6,416400001.0
2009-07-02 07:34:00,96.59,96.6,96.575,96.595,538600001.0
2009-07-02 07:35:00,96.59,96.59,96.585,96.585,27200000.0
2009-07-02 07:36:00,96.59,96.6,96.585,96.585,228000003.0
2009-07-02 07:37:00,96.595,96.605,96.595,96.605,66400000.0
2009-07-02 07:38:00,96.605,96.605,96.605,96.605,14400000.0
2009-07-02 07:39:00,96.605,96.63,96.605,96.62,217000000.0
2009-07-02 07:40:00,96.615,96.635,96.61,96.615,479199999.0
2009-07-02 07:41:00,96.615,96.63,96.615,96.62,566600001.0
2009-07-02 07:42:00,96.625,96.625,96.62,96.625,61600000.0
2009-07-02 07:43:00,96.615,96.65,96.615,96.63,580499997.0
2009-07-02 07:44:00,96.63,96.63,96.625,96.625,141399999.0
2009-07-02 07:45:00,96.625,96.63,96.615,96.625,222000000.0
2009-07-02 07:46:00,96.625,96.63,96.625,96.63,75800000.0
2009-07-02 07:47:00,96.63,96.63,96.61,96.63,351900000.0
2009-07-02 07:48:00,96.63,96.63,96.61,96.61,179200000.0
2009-07-02 07:49:00,96.615,96.625,96.61,96.62,172400000.0
2009-07-02 07:50:00,96.62,96.625,96.62,96.625,47600000.0
2009-07-02 07:51:00,96.625,96.625,96.62,96.62,28000000.0
2009-07-02 07:52:00,96.62,96.62,96.61,96.61,85800000.0
2009-07-02 07:53:00,96.61,96.63,96.61,96.62,341400001.0
2009-07-02 07:54:00,96.625,96.63,96.615,96.62,150800000.0
2009-07-02 07:55:00,96.61,96.615,96.605,96.605,106200000.0
2009-07-02 07:56:00,96.605,96.605,96.59,96.6,63400000.0
2009-07-02 07:57:00,96.6,96.605,96.595,96.595,128200000.0
2009-07-02 07:58:00,96.595,96.6,96.585,96.585,248799996.0
2009-07-02 07:59:00,96.585,96.59,96.58,96.585,397199998.0
2009-07-02 08:00:00,96.585,96.595,96.575,96.585,443399996.0
2009-07-02 08:01:00,96.59,96.65,96.59,96.65,383799997.0
2009-07-02 08:02:00,96.65,96.66,96.645,96.645,160200000.0
2009-07-02 08:03:00,96.645,96.675,96.64,96.645,268999998.0
2009-07-02 08:04:00,96.645,96.665,96.645,96.655,884600002.0
2009-07-02 08:05:00,96.655,96.675,96.65,96.675,806000002.0
2009-07-02 08:06:00,96.675,96.685,96.665,96.67,1164400016.0
2009-07-02 08:07:00,96.67,96.67,96.65,96.65,650200008.0
2009-07-02 08:08:00,96.655,96.66,96.625,96.625,393400000.0
2009-07-02 08:09:00,96.625,96.63,96.61,96.62,327200001.0
2009-07-02 08:10:00,96.615,96.62,96.61,96.615,238200000.0
2009-07-02 08:11:00,96.615,96.62,96.59,96.6,368399998.0
2009-07-02 08:12:00,96.6,96.615,96.59,96.6,375399996.0
2009-07-02 08:13:00,96.595,96.6,96.595,96.6,445599988.0
2009-07-02 08:14:00,96.6,96.6,96.585,96.59,508599993.0
2009-07-02 08:15:00,96.59,96.59,96.57,96.58,296100000.0
2009-07-02 08:16:00,96.58,96.6,96.58,96.595,282800000.0
2009-07-02 08:17:00,96.595,96.6,96.59,96.6,104200000.0
2009-07-02 08:18:00,96.6,96.6,96.6,96.6,23800000.0
2009-07-02 08:19:00,96.6,96.62,96.6,96.615,56400000.0
2009-07-02 08:20:00,96.615,96.615,96.61,96.615,49000000.0
2009-07-02 08:21:00,96.615,96.615,96.6,96.61,219800000.0
2009-07-02 08:22:00,96.61,96.62,96.605,96.605,183699998.0
2009-07-02 08:23:00,96.6,96.605,96.59,96.6,350399999.0
2009-07-02 08:24:00,96.6,96.61,96.6,96.61,72600000.0
2009-07-02 08:25:00,96.61,96.63,96.61,96.625,444400000.0
2009-07-02 08:26:00,96.625,96.63,96.615,96.615,385799999.0
2009-07-02 08:27:00,96.62,96.62,96.6,96.605,536800001.0
2009-07-02 08:28:00,96.605,96.61,96.6,96.6,417200000.0
2009-07-02 08:29:00,96.6,96.6,96.595,96.6,156600000.0
2009-07-02 08:30:00,96.6,96.6,96.6,96.6,38400000.0
2009-07-02 08:31:00,96.6,96.62,96.6,96.61,155400001.0
2009-07-02 08:32:00,96.61,96.63,96.61,96.625,201399999.0
2009-07-02 08:33:00,96.625,96.66,96.625,96.65,354900000.0
2009-07-02 08:34:00,96.65,96.65,96.62,96.62,256000000.0
2009-07-02 08:35:00,96.62,96.62,96.605,96.62,195300000.0
2009-07-02 08:36:00,96.62,96.64,96.615,96.63,321400000.0
2009-07-02 08:37:00,96.64,96.65,96.63,96.63,215600001.0
2009-07-02 08:38:00,96.63,96.64,96.63,96.63,343199999.0
2009-07-02 08:39:00,96.63,96.63,96.625,96.625,31200000.0
2009-07-02 08:40:00,96.62,96.66,96.62,96.655,327800001.0
2009-07-02 08:41:00,96.655,96.655,96.635,96.65,132599999.0
2009-07-02 08:42:00,96.65,96.65,96.64,96.65,132700000.0
2009-07-02 08:43:00,96.65,96.67,96.64,96.67,280800001.0
2009-07-02 08:44:00,96.67,96.67,96.625,96.63,440899999.0
2009-07-02 08:45:00,96.63,96.66,96.63,96.655,135800000.0
2009-07-02 08:46:00,96.655,96.655,96.62,96.63,154600000.0
2009-07-02 08:47:00,96.63,96.63,96.615,96.62,149000000.0
2009-07-02 08:48:00,96.62,96.62,96.62,96.62,41800000.0
2009-07-02 08:49:00,96.62,96.62,96.62,96.62,89000000.0
2009-07-02 08:50:00,96.62,96.635,96.61,96.635,171900000.0
2009-07-02 08:51:00,96.63,96.65,96.63,96.635,301200000.0
2009-07-02 08:52:00,96.635,96.7,96.635,96.69,412000001.0
2009-07-02 08:53:00,96.69,96.73,96.69,96.71,725099999.0
2009-07-02 08:54:00,96.71,96.715,96.7,96.71,350899999.0
2009-07-02 08:55:00,96.71,96.77,96.71,96.75,626400002.0
2009-07-02 08:56:00,96.75,96.755,96.73,96.74,203200000.0
2009-07-02 08:57:00,96.74,96.805,96.74,96.775,422400000.0
2009-07-02 08:58:00,96.775,96.775,96.76,96.76,308700000.0
2009-07-02 08:59:00,96.76,96.78,96.76,96.78,360399999.0
2009-07-02 09:00:00,96.78,96.78,96.75,96.755,418800002.0
2009-07-02 09:01:00,96.755,96.76,96.75,96.755,237000000.0
2009-07-02 09:02:00,96.755,96.755,96.745,96.75,163200000.0
2009-07-02 09:03:00,96.75,96.755,96.735,96.745,562200011.0
2009-07-02 09:04:00,96.75,96.755,96.74,96.75,157400001.0
2009-07-02 09:05:00,96.75,96.765,96.735,96.765,204600000.0
2009-07-02 09:06:00,96.77,96.77,96.735,96.75,414199997.0
2009-07-02 09:07:00,96.75,96.76,96.745,96.76,242599999.0
2009-07-02 09:08:00,96.76,96.77,96.73,96.735,334399999.0
2009-07-02 09:09:00,96.735,96.74,96.7,96.71,483099998.0
2009-07-02 09:10:00,96.72,96.72,96.69,96.69,521799999.0
2009-07-02 09:11:00,96.69,96.7,96.685,96.69,607100001.0
2009-07-02 09:12:00,96.69,96.71,96.69,96.7,335400000.0
2009-07-02 09:13:00,96.695,96.7,96.69,96.69,236400000.0
2009-07-02 09:14:00,96.69,96.71,96.665,96.665,437799999.0
2009-07-02 09:15:00,96.665,96.7,96.66,96.695,564800001.0
2009-07-02 09:16:00,96.69,96.69,96.675,96.68,237000000.0
2009-07-02 09:17:00,96.675,96.68,96.665,96.67,343900000.0
2009-07-02 09:18:00,96.665,96.68,96.66,96.67,348000000.0
2009-07-02 09:19:00,96.67,96.69,96.67,96.69,203200000.0
2009-07-02 09:20:00,96.69,96.7,96.69,96.695,265600000.0
2009-07-02 09:21:00,96.69,96.69,96.69,96.69,130600002.0
2009-07-02 09:22:00,96.69,96.71,96.69,96.705,367400000.0
2009-07-02 09:23:00,96.71,96.71,96.675,96.69,300999999.0
2009-07-02 09:24:00,96.69,96.69,96.675,96.68,346800000.0
2009-07-02 09:25:00,96.68,96.69,96.68,96.69,263400000.0
2009-07-02 09:26:00,96.69,96.7,96.69,96.7,222000000.0
2009-07-02 09:27:00,96.7,96.71,96.7,96.705,241000002.0
2009-07-02 09:28:00,96.71,96.71,96.705,96.71,544399997.0
2009-07-02 09:29:00,96.71,96.72,96.705,96.71,329800000.0
2009-07-02 09:30:00,96.715,96.72,96.68,96.685,300900000.0
2009-07-02 09:31:00,96.685,96.705,96.685,96.705,155400000.0
2009-07-02 09:32:00,96.705,96.705,96.7,96.705,105200000.0
2009-07-02 09:33:00,96.705,96.705,96.655,96.665,206900000.0
2009-07-02 09:34:00,96.665,96.67,96.66,96.66,296800000.0
2009-07-02 09:35:00,96.66,96.68,96.66,96.67,193700000.0
2009-07-02 09:36:00,96.67,96.725,96.66,96.7,794200003.0
2009-07-02 09:37:00,96.695,96.735,96.685,96.72,541999997.0
2009-07-02 09:38:00,96.72,96.76,96.72,96.745,434000000.0
2009-07-02 09:39:00,96.745,96.745,96.72,96.725,329100000.0
2009-07-02 09:40:00,96.725,96.73,96.7,96.705,282200000.0
2009-07-02 09:41:00,96.705,96.715,96.69,96.715,323400000.0
2009-07-02 09:42:00,96.715,96.74,96.705,96.73,494600002.0
2009-07-02 09:43:00,96.73,96.735,96.71,96.73,467999999.0
2009-07-02 09:44:00,96.735,96.755,96.735,96.745,364400000.0
2009-07-02 09:45:00,96.745,96.76,96.735,96.735,317999999.0
2009-07-02 09:46:00,96.735,96.74,96.69,96.7,310399999.0
2009-07-02 09:47:00,96.7,96.71,96.665,96.665,497800000.0
2009-07-02 09:48:00,96.67,96.69,96.67,96.67,401000000.0
2009-07-02 09:49:00,96.67,96.69,96.67,96.685,383999998.0
2009-07-02 09:50:00,96.685,96.69,96.675,96.69,153800000.0
2009-07-02 09:51:00,96.69,96.7,96.67,96.685,268900001.0
2009-07-02 09:52:00,96.68,96.705,96.67,96.705,712900002.0
2009-07-02 09:53:00,96.705,96.715,96.695,96.71,243800001.0
2009-07-02 09:54:00,96.705,96.705,96.675,96.68,322800003.0
2009-07-02 09:55:00,96.68,96.695,96.665,96.67,540600000.0
2009-07-02 09:56:00,96.675,96.675,96.655,96.67,169600001.0
2009-07-02 09:57:00,96.67,96.675,96.65,96.665,505700001.0
2009-07-02 09:58:00,96.665,96.68,96.665,96.675,271400000.0
2009-07-02 09:59:00,96.675,96.68,96.655,96.675,344500000.0
2009-07-02 10:00:00,96.675,96.7,96.675,96.685,386100000.0
2009-07-02 10:01:00,96.67,96.68,96.655,96.67,191900000.0
2009-07-02 10:02:00,96.67,96.67,96.65,96.665,278600000.0
2009-07-02 10:03:00,96.67,96.685,96.655,96.67,231000000.0
2009-07-02 10:04:00,96.67,96.68,96.67,96.68,77600000.0
2009-07-02 10:05:00,96.67,96.68,96.67,96.68,119600000.0
2009-07-02 10:06:00,96.69,96.71,96.69,96.7,473800001.0
2009-07-02 10:07:00,96.7,96.715,96.69,96.69,322300001.0
2009-07-02 10:08:00,96.69,96.695,96.68,96.69,260499999.0
2009-07-02 10:09:00,96.69,96.69,96.68,96.685,177900000.0
2009-07-02 10:10:00,96.685,96.69,96.68,96.68,381300000.0
2009-07-02 10:11:00,96.69,96.755,96.69,96.75,671800001.0
2009-07-02 10:12:00,96.75,96.75,96.73,96.73,290400000.0
2009-07-02 10:13:00,96.73,96.73,96.71,96.725,656200001.0
2009-07-02 10:14:00,96.72,96.72,96.695,96.705,213300000.0
2009-07-02 10:15:00,96.695,96.695,96.69,96.695,72600000.0
2009-07-02 10:16:00,96.695,96.71,96.695,96.71,499400002.0
2009-07-02 10:17:00,96.71,96.72,96.71,96.71,834000006.0
2009-07-02 10:18:00,96.71,96.725,96.7,96.7,554499995.0
2009-07-02 10:19:00,96.695,96.725,96.695,96.72,1431900020.0
2009-07-02 10:20:00,96.72,96.725,96.72,96.725,110000000.0
2009-07-02 10:21:00,96.73,96.735,96.72,96.725,136400002.0
2009-07-02 10:22:00,96.725,96.725,96.71,96.71,247200000.0
2009-07-02 10:23:00,96.71,96.715,96.69,96.695,386599998.0
2009-07-02 10:24:00,96.7,96.72,96.695,96.71,143000000.0
2009-07-02 10:25:00,96.71,96.715,96.71,96.715,110000001.0
2009-07-02 10:26:00,96.715,96.72,96.715,96.72,73400000.0
2009-07-02 10:27:00,96.72,96.72,96.69,96.69,552000001.0
2009-07-02 10:28:00,96.69,96.7,96.69,96.695,293600001.0
2009-07-02 10:29:00,96.695,96.7,96.69,96.69,137000000.0
2009-07-02 10:30:00,96.69,96.7,96.685,96.69,135400000.0
2009-07-02 10:31:00,96.69,96.7,96.67,96.68,208199998.0
2009-07-02 10:32:00,96.69,96.72,96.675,96.68,454199998.0
2009-07-02 10:33:00,96.68,96.7,96.67,96.695,218400000.0
2009-07-02 10:34:00,96.7,96.71,96.685,96.71,186400000.0
2009-07-02 10:35:00,96.71,96.71,96.68,96.685,124300000.0
2009-07-02 10:36:00,96.685,96.69,96.67,96.675,410299992.0
2009-07-02 10:37:00,96.675,96.68,96.64,96.64,222800000.0
2009-07-02 10:38:00,96.64,96.66,96.64,96.66,283600000.0
2009-07-02 10:39:00,96.66,96.67,96.65,96.67,444399999.0
2009-07-02 10:40:00,96.67,96.68,96.67,96.67,107600000.0
2009-07-02 10:41:00,96.67,96.685,96.67,96.685,171600000.0
2009-07-02 10:42:00,96.685,96.685,96.65,96.65,536699999.0
2009-07-02 10:43:00,96.65,96.665,96.64,96.65,431300000.0
2009-07-02 10:44:00,96.66,96.67,96.655,96.66,380400001.0
2009-07-02 10:45:00,96.665,96.67,96.655,96.665,297999999.0
2009-07-02 10:46:00,96.665,96.665,96.65,96.66,261200000.0
2009-07-02 10:47:00,96.66,96.67,96.655,96.67,260600003.0
2009-07-02 10:48:00,96.67,96.68,96.665,96.67,347400002.0
2009-07-02 10:49:00,96.67,96.67,96.665,96.665,232200000.0
2009-07-02 10:50:00,96.665,96.67,96.665,96.665,42400000.0
2009-07-02 10:51:00,96.665,96.68,96.66,96.675,335800000.0
2009-07-02 10:52:00,96.675,96.68,96.675,96.68,138400000.0
2009-07-02 10:53:00,96.68,96.68,96.675,96.675,87200000.0
2009-07-02 10:54:00,96.675,96.69,96.675,96.685,402599999.0
2009-07-02 10:55:00,96.685,96.685,96.65,96.655,509300001.0
2009-07-02 10:56:00,96.655,96.655,96.6,96.61,612900000.0
2009-07-02 10:57:00,96.615,96.635,96.605,96.615,795400002.0
2009-07-02 10:58:00,96.615,96.64,96.615,96.64,257800000.0
2009-07-02 10:59:00,96.64,96.65,96.635,96.65,445399999.0
2009-07-02 11:00:00,96.65,96.66,96.65,96.655,390700000.0
2009-07-02 11:01:00,96.655,96.68,96.65,96.675,587800001.0
2009-07-02 11:02:00,96.675,96.685,96.67,96.67,346000000.0
2009-07-02 11:03:00,96.67,96.67,96.66,96.66,218000000.0
2009-07-02 11:04:00,96.66,96.675,96.66,96.67,207200000.0
2009-07-02 11:05:00,96.675,96.68,96.67,96.68,308800000.0
2009-07-02 11:06:00,96.68,96.68,96.67,96.68,402000000.0
2009-07-02 11:07:00,96.68,96.68,96.67,96.68,552199999.0
2009-07-02 11:08:00,96.68,96.68,96.68,96.68,124600000.0
2009-07-02 11:09:00,96.68,96.69,96.68,96.69,168000002.0
2009-07-02 11:10:00,96.7,96.7,96.665,96.69,334600002.0
2009-07-02 11:11:00,96.69,96.69,96.675,96.68,173199999.0
2009-07-02 11:12:00,96.68,96.69,96.68,96.685,100800000.0
2009-07-02 11:13:00,96.685,96.71,96.685,96.71,227600001.0
2009-07-02 11:14:00,96.705,96.71,96.695,96.695,410699999.0
2009-07-02 11:15:00,96.695,96.695,96.67,96.68,253300000.0
2009-07-02 11:16:00,96.68,96.68,96.665,96.67,294200001.0
2009-07-02 11:17:00,96.67,96.685,96.655,96.655,207600000.0
2009-07-02 11:18:00,96.655,96.66,96.61,96.62,388500001.0
2009-07-02 11:19:00,96.62,96.635,96.615,96.63,395800000.0
2009-07-02 11:20:00,96.63,96.64,96.62,96.63,169700000.0
2009-07-02 11:21:00,96.63,96.66,96.63,96.64,149200000.0
2009-07-02 11:22:00,96.65,96.66,96.635,96.64,222600000.0
2009-07-02 11:23:00,96.64,96.655,96.63,96.65,447799998.0
2009-07-02 11:24:00,96.65,96.655,96.65,96.65,227200000.0
2009-07-02 11:25:00,96.65,96.655,96.64,96.65,235200000.0
2009-07-02 11:26:00,96.65,96.65,96.64,96.65,87400000.0
2009-07-02 11:27:00,96.65,96.65,96.64,96.64,99400001.0
2009-07-02 11:28:00,96.639,96.64,96.637,96.637,43000000.0
2009-07-02 11:29:00,96.64,96.64,96.64,96.64,43000000.0
2009-07-02 11:30:00,96.65,96.66,96.65,96.66,156200000.0
2009-07-02 11:31:00,96.66,96.66,96.645,96.645,133200000.0
2009-07-02 11:32:00,96.645,96.65,96.615,96.62,282000001.0
2009-07-02 11:33:00,96.62,96.625,96.62,96.62,119800000.0
2009-07-02 11:34:00,96.625,96.63,96.615,96.63,309799999.0
2009-07-02 11:35:00,96.63,96.64,96.63,96.635,96400000.0
2009-07-02 11:36:00,96.635,96.65,96.635,96.64,312200002.0
2009-07-02 11:37:00,96.64,96.645,96.64,96.645,196400000.0
2009-07-02 11:38:00,96.645,96.66,96.645,96.65,139400000.0
2009-07-02 11:39:00,96.66,96.66,96.65,96.65,361800000.0
2009-07-02 11:40:00,96.65,96.65,96.62,96.63,282200000.0
2009-07-02 11:41:00,96.63,96.63,96.625,96.63,141400000.0
2009-07-02 11:42:00,96.63,96.645,96.625,96.645,344000000.0
2009-07-02 11:43:00,96.645,96.65,96.635,96.64,411800000.0
2009-07-02 11:44:00,96.63,96.635,96.63,96.63,128800000.0
2009-07-02 11:45:00,96.635,96.645,96.63,96.635,239000000.0
2009-07-02 11:46:00,96.635,96.64,96.635,96.64,142199999.0
2009-07-02 11:47:00,96.64,96.65,96.625,96.645,290000001.0
2009-07-02 11:48:00,96.64,96.64,96.64,96.64,107800000.0
2009-07-02 11:49:00,96.645,96.65,96.64,96.645,196000000.0
2009-07-02 11:50:00,96.65,96.65,96.64,96.65,130799999.0
2009-07-02 11:51:00,96.65,96.66,96.65,96.655,68800000.0
2009-07-02 11:52:00,96.655,96.66,96.645,96.66,176799999.0
2009-07-02 11:53:00,96.66,96.67,96.66,96.665,252200000.0
2009-07-02 11:54:00,96.665,96.67,96.66,96.66,269000000.0
2009-07-02 11:55:00,96.66,96.67,96.655,96.66,398800000.0
2009-07-02 11:56:00,96.66,96.665,96.65,96.655,350799999.0
2009-07-02 11:57:00,96.655,96.655,96.615,96.615,630999999.0
2009-07-02 11:58:00,96.62,96.625,96.6,96.6,288600000.0
2009-07-02 11:59:00,96.61,96.64,96.605,96.62,244699999.0
2009-07-02 12:00:00,96.63,96.63,96.6,96.6,268700001.0
2009-07-02 12:01:00,96.6,96.62,96.6,96.605,270600000.0
2009-07-02 12:02:00,96.61,96.61,96.6,96.6,134800000.0
2009-07-02 12:03:00,96.605,96.62,96.605,96.605,112200000.0
2009-07-02 12:04:00,96.605,96.61,96.595,96.61,265400000.0
2009-07-02 12:05:00,96.61,96.655,96.61,96.635,487499997.0
2009-07-02 12:06:00,96.635,96.635,96.63,96.63,162800000.0
2009-07-02 12:07:00,96.63,96.63,96.575,96.595,478000000.0
2009-07-02 12:08:00,96.6,96.6,96.56,96.6,320999999.0
2009-07-02 12:09:00,96.595,96.6,96.59,96.595,302200000.0
2009-07-02 12:10:00,96.595,96.62,96.59,96.62,583299997.0
2009-07-02 12:11:00,96.62,96.62,96.605,96.615,232000000.0
2009-07-02 12:12:00,96.62,96.64,96.615,96.64,97000001.0
2009-07-02 12:13:00,96.64,96.67,96.64,96.655,360399999.0
2009-07-02 12:14:00,96.655,96.655,96.655,96.655,13600000.0
2009-07-02 12:15:00,96.655,96.66,96.655,96.655,48400000.0
2009-07-02 12:16:00,96.655,96.66,96.64,96.645,86000000.0
2009-07-02 12:17:00,96.645,96.645,96.64,96.64,56200000.0
2009-07-02 12:18:00,96.64,96.64,96.63,96.64,72600000.0
2009-07-02 12:19:00,96.64,96.655,96.635,96.65,200200000.0
2009-07-02 12:20:00,96.65,96.65,96.58,96.625,429499998.0
2009-07-02 12:21:00,96.625,96.63,96.61,96.61,296400000.0
2009-07-02 12:22:00,96.615,96.685,96.615,96.655,312800000.0
2009-07-02 12:23:00,96.66,96.665,96.615,96.625,299699999.0
2009-07-02 12:24:00,96.63,96.68,96.625,96.66,494799999.0
2009-07-02 12:25:00,96.66,96.67,96.655,96.67,126800000.0
2009-07-02 12:26:00,96.67,96.67,96.665,96.67,62600000.0
2009-07-02 12:27:00,96.67,96.67,96.66,96.66,79400000.0
2009-07-02 12:28:00,96.66,96.665,96.66,96.665,70800000.0
2009-07-02 12:29:00,96.675,96.69,96.665,96.665,533500000.0
2009-07-02 12:30:00,96.67,96.695,96.67,96.68,234200000.0
2009-07-02 12:31:00,96.68,96.7,96.68,96.68,391600002.0
2009-07-02 12:32:00,96.685,96.685,96.655,96.66,362000001.0
2009-07-02 12:33:00,96.66,96.66,96.65,96.65,97600000.0
2009-07-02 12:34:00,96.65,96.655,96.645,96.65,161200000.0
2009-07-02 12:35:00,96.66,96.66,96.65,96.655,216400000.0
2009-07-02 12:36:00,96.66,96.66,96.655,96.66,242899999.0
2009-07-02 12:37:00,96.66,96.66,96.66,96.66,25000000.0
2009-07-02 12:38:00,96.66,96.66,96.65,96.66,78800000.0
2009-07-02 12:39:00,96.655,96.66,96.655,96.66,27400000.0
2009-07-02 12:40:00,96.655,96.66,96.65,96.65,80000001.0
2009-07-02 12:41:00,96.65,96.66,96.65,96.66,28800000.0
2009-07-02 12:42:00,96.66,96.68,96.66,96.68,146200000.0
2009-07-02 12:43:00,96.675,96.68,96.675,96.68,184200000.0
2009-07-02 12:44:00,96.68,96.69,96.675,96.69,250000000.0
2009-07-02 12:45:00,96.695,96.72,96.695,96.715,363200000.0
2009-07-02 12:46:00,96.715,96.725,96.685,96.69,188600000.0
2009-07-02 12:47:00,96.695,96.7,96.68,96.685,111600000.0
2009-07-02 12:48:00,96.68,96.68,96.68,96.68,46400000.0
2009-07-02 12:49:00,96.68,96.71,96.68,96.7,256000000.0
2009-07-02 12:50:00,96.7,96.705,96.68,96.705,253600000.0
2009-07-02 12:51:00,96.705,96.705,96.68,96.68,187800000.0
2009-07-02 12:52:00,96.68,96.68,96.655,96.655,168299997.0
2009-07-02 12:53:00,96.655,96.67,96.65,96.66,317800000.0
2009-07-02 12:54:00,96.665,96.68,96.645,96.65,398800000.0
2009-07-02 12:55:00,96.645,96.685,96.64,96.675,343999998.0
2009-07-02 12:56:00,96.675,96.7,96.675,96.695,311400000.0
2009-07-02 12:57:00,96.695,96.7,96.685,96.685,487000007.0
2009-07-02 12:58:00,96.685,96.695,96.68,96.69,226900001.0
2009-07-02 12:59:00,96.69,96.69,96.68,96.68,304200002.0
2009-07-02 13:00:00,96.68,96.695,96.68,96.68,308999995.0
2009-07-02 13:01:00,96.68,96.69,96.68,96.69,232999999.0
2009-07-02 13:02:00,96.69,96.69,96.68,96.685,522800000.0
2009-07-02 13:03:00,96.685,96.695,96.685,96.69,106600000.0
2009-07-02 13:04:00,96.69,96.69,96.675,96.675,227000000.0
2009-07-02 13:05:00,96.68,96.68,96.66,96.66,289600001.0
2009-07-02 13:06:00,96.665,96.665,96.625,96.64,590099996.0
2009-07-02 13:07:00,96.65,96.67,96.64,96.665,161799999.0
2009-07-02 13:08:00,96.665,96.68,96.655,96.67,274400000.0
2009-07-02 13:09:00,96.67,96.68,96.67,96.675,171600000.0
2009-07-02 13:10:00,96.67,96.67,96.67,96.67,46800000.0
2009-07-02 13:11:00,96.67,96.69,96.66,96.69,351900000.0
2009-07-02 13:12:00,96.69,96.73,96.685,96.69,809799999.0
2009-07-02 13:13:00,96.69,96.69,96.66,96.665,504799997.0
2009-07-02 13:14:00,96.665,96.68,96.66,96.675,192600000.0
2009-07-02 13:15:00,96.67,96.67,96.655,96.67,368600000.0
2009-07-02 13:16:00,96.67,96.68,96.655,96.67,436399997.0
2009-07-02 13:17:00,96.655,96.67,96.655,96.67,445899997.0
2009-07-02 13:18:00,96.67,96.67,96.665,96.67,189800000.0
2009-07-02 13:19:00,96.66,96.665,96.645,96.645,275800000.0
2009-07-02 13:20:00,96.645,96.66,96.64,96.655,142800000.0
2009-07-02 13:21:00,96.655,96.665,96.65,96.655,1010999977.0
2009-07-02 13:22:00,96.65,96.65,96.645,96.65,277800000.0
2009-07-02 13:23:00,96.65,96.65,96.64,96.64,110600000.0
2009-07-02 13:24:00,96.64,96.66,96.64,96.64,240400001.0
2009-07-02 13:25:00,96.64,96.67,96.64,96.67,168800000.0
2009-07-02 13:26:00,96.67,96.67,96.66,96.66,239200000.0
2009-07-02 13:27:00,96.66,96.66,96.66,96.66,30000000.0
2009-07-02 13:28:00,96.66,96.67,96.655,96.665,150000000.0
2009-07-02 13:29:00,96.67,96.67,96.665,96.67,85300000.0
2009-07-02 13:30:00,96.675,96.68,96.665,96.665,239000000.0
2009-07-02 13:31:00,96.665,96.665,96.66,96.665,246800001.0
2009-07-02 13:32:00,96.665,96.69,96.665,96.69,121800000.0
2009-07-02 13:33:00,96.69,96.71,96.68,96.69,340599999.0
2009-07-02 13:34:00,96.69,96.69,96.645,96.665,436300000.0
2009-07-02 13:35:00,96.665,96.67,96.65,96.65,236300000.0
2009-07-02 13:36:00,96.65,96.65,96.65,96.65,23000000.0
2009-07-02 13:37:00,96.655,96.655,96.65,96.65,106400000.0
2009-07-02 13:38:00,96.65,96.66,96.65,96.66,126400000.0
2009-07-02 13:39:00,96.66,96.67,96.655,96.665,180600000.0
2009-07-02 13:40:00,96.665,96.67,96.66,96.66,98800000.0
2009-07-02 13:41:00,96.655,96.66,96.655,96.66,167800000.0
2009-07-02 13:42:00,96.66,96.66,96.655,96.655,77799997.0
2009-07-02 13:43:00,96.655,96.675,96.655,96.675,130800000.0
2009-07-02 13:44:00,96.675,96.73,96.675,96.715,474400000.0
2009-07-02 13:45:00,96.71,96.715,96.68,96.68,377800000.0
2009-07-02 13:46:00,96.68,96.68,96.665,96.67,291400000.0
2009-07-02 13:47:00,96.67,96.67,96.66,96.67,185499998.0
2009-07-02 13:48:00,96.67,96.68,96.66,96.665,506300000.0
2009-07-02 13:49:00,96.665,96.68,96.665,96.67,328800000.0
2009-07-02 13:50:00,96.67,96.68,96.665,96.68,360000000.0
2009-07-02 13:51:00,96.68,96.68,96.68,96.68,77000000.0
2009-07-02 13:52:00,96.68,96.68,96.68,96.68,44000000.0
2009-07-02 13:53:00,96.68,96.68,96.67,96.67,204799999.0
2009-07-02 13:54:00,96.67,96.67,96.67,96.67,70000000.0
2009-07-02 13:55:00,96.67,96.67,96.67,96.67,5000000.0
2009-07-02 13:56:00,96.67,96.67,96.66,96.67,159600000.0
2009-07-02 13:57:00,96.67,96.67,96.66,96.67,45400000.0
2009-07-02 13:58:00,96.66,96.67,96.66,96.67,118199998.0
2009-07-02 13:59:00,96.67,96.68,96.665,96.675,65800000.0
2009-07-02 14:00:00,96.675,96.68,96.66,96.675,399800000.0
2009-07-02 14:01:00,96.675,96.68,96.675,96.68,200200000.0
2009-07-02 14:02:00,96.68,96.68,96.675,96.68,196400000.0
2009-07-02 14:03:00,96.68,96.68,96.675,96.68,74600000.0
2009-07-02 14:04:00,96.69,96.69,96.68,96.68,164600000.0
2009-07-02 14:05:00,96.69,96.71,96.69,96.71,378500000.0
2009-07-02 14:06:00,96.71,96.73,96.71,96.72,367999999.0
2009-07-02 14:07:00,96.725,96.74,96.72,96.74,236599999.0
2009-07-02 14:08:00,96.74,96.77,96.74,96.755,309300000.0
2009-07-02 14:09:00,96.755,96.77,96.74,96.755,302699999.0
2009-07-02 14:10:00,96.755,96.76,96.755,96.76,88000000.0
2009-07-02 14:11:00,96.76,96.76,96.74,96.75,356100002.0
2009-07-02 14:12:00,96.755,96.77,96.755,96.76,130000000.0
2009-07-02 14:13:00,96.76,96.765,96.74,96.765,501599999.0
2009-07-02 14:14:00,96.76,96.77,96.76,96.76,254000001.0
2009-07-02 14:15:00,96.76,96.81,96.76,96.81,560000000.0
2009-07-02 14:16:00,96.81,96.81,96.76,96.765,594800001.0
2009-07-02 14:17:00,96.765,96.81,96.745,96.805,555900003.0
2009-07-02 14:18:00,96.805,96.81,96.77,96.78,613000002.0
2009-07-02 14:19:00,96.775,96.78,96.77,96.78,71000000.0
2009-07-02 14:20:00,96.78,96.88,96.78,96.85,468200001.0
2009-07-02 14:21:00,96.85,96.86,96.795,96.825,490200000.0
2009-07-02 14:22:00,96.83,96.86,96.82,96.83,343299999.0
2009-07-02 14:23:00,96.83,96.83,96.79,96.795,471400001.0
2009-07-02 14:24:00,96.795,96.825,96.74,96.74,993300000.0
2009-07-02 14:25:00,96.735,96.79,96.735,96.79,694999996.0
2009-07-02 14:26:00,96.785,96.83,96.765,96.79,587500000.0
2009-07-02 14:27:00,96.785,96.8,96.77,96.77,333300000.0
2009-07-02 14:28:00,96.77,96.77,96.76,96.77,70000000.0
2009-07-02 14:29:00,96.77,96.81,96.705,96.705,436600000.0
2009-07-02 14:30:00,96.84,96.84,96.26,96.62,577400002.0
2009-07-02 14:31:00,96.62,96.635,96.495,96.505,605899998.0
2009-07-02 14:32:00,96.49,96.565,96.475,96.555,465200001.0
2009-07-02 14:33:00,96.545,96.555,96.48,96.52,593700000.0
2009-07-02 14:34:00,96.53,96.57,96.475,96.55,496900000.0
2009-07-02 14:35:00,96.545,96.545,96.48,96.49,763500001.0
2009-07-02 14:36:00,96.5,96.5,96.34,96.37,511900001.0
2009-07-02 14:37:00,96.37,96.475,96.36,96.45,407900000.0
2009-07-02 14:38:00,96.45,96.47,96.39,96.425,597500000.0
2009-07-02 14:39:00,96.43,96.45,96.36,96.38,738200000.0
2009-07-02 14:40:00,96.38,96.45,96.38,96.425,593000002.0
2009-07-02 14:41:00,96.43,96.445,96.37,96.4,532500002.0
2009-07-02 14:42:00,96.395,96.445,96.38,96.445,437800001.0
2009-07-02 14:43:00,96.45,96.515,96.45,96.51,422500000.0
2009-07-02 14:44:00,96.505,96.515,96.455,96.455,772199999.0
2009-07-02 14:45:00,96.455,96.515,96.455,96.51,383200000.0
2009-07-02 14:46:00,96.51,96.52,96.48,96.495,350300001.0
2009-07-02 14:47:00,96.49,96.495,96.465,96.47,413600002.0
2009-07-02 14:48:00,96.47,96.48,96.385,96.4,634700005.0
2009-07-02 14:49:00,96.4,96.415,96.345,96.375,860500001.0
2009-07-02 14:50:00,96.375,96.405,96.365,96.37,233400001.0
2009-07-02 14:51:00,96.365,96.4,96.325,96.34,496099999.0
2009-07-02 14:52:00,96.34,96.34,96.28,96.295,516400001.0
2009-07-02 14:53:00,96.295,96.32,96.29,96.31,307200000.0
2009-07-02 14:54:00,96.31,96.32,96.205,96.32,905299997.0
2009-07-02 14:55:00,96.32,96.33,96.29,96.305,416400001.0
2009-07-02 14:56:00,96.305,96.31,96.28,96.285,530799998.0
2009-07-02 14:57:00,96.29,96.36,96.29,96.325,314400000.0
2009-07-02 14:58:00,96.32,96.35,96.31,96.33,226600000.0
2009-07-02 14:59:00,96.325,96.35,96.295,96.335,494200000.0
2009-07-02 15:00:00,96.315,96.32,96.275,96.3,632400002.0
2009-07-02 15:01:00,96.295,96.305,96.255,96.255,678599998.0
2009-07-02 15:02:00,96.255,96.26,96.15,96.2,518199999.0
2009-07-02 15:03:00,96.2,96.265,96.2,96.225,356500001.0
2009-07-02 15:04:00,96.22,96.245,96.19,96.21,409600000.0
2009-07-02 15:05:00,96.21,96.23,96.19,96.205,557700000.0
2009-07-02 15:06:00,96.205,96.22,96.17,96.185,309600000.0
2009-07-02 15:07:00,96.185,96.21,96.17,96.19,352800000.0
2009-07-02 15:08:00,96.19,96.2,96.125,96.145,513399998.0
2009-07-02 15:09:00,96.145,96.16,96.085,96.1,416500002.0
2009-07-02 15:10:00,96.085,96.115,96.05,96.07,523500000.0
2009-07-02 15:11:00,96.07,96.1,95.99,95.99,612800000.0
2009-07-02 15:12:00,95.995,96.055,95.995,96.005,790200004.0
2009-07-02 15:13:00,96.005,96.025,95.985,96.01,507400001.0
2009-07-02 15:14:00,96.01,96.03,95.995,96.03,321000000.0
2009-07-02 15:15:00,96.03,96.085,96.03,96.04,342800000.0
2009-07-02 15:16:00,96.045,96.06,95.955,95.975,429800002.0
2009-07-02 15:17:00,95.975,96.02,95.975,96.02,346399999.0
2009-07-02 15:18:00,96.02,96.055,95.995,96.055,235200000.0
2009-07-02 15:19:00,96.055,96.12,96.015,96.09,260700000.0
2009-07-02 15:20:00,96.09,96.11,96.05,96.065,183400000.0
2009-07-02 15:21:00,96.065,96.075,96.06,96.07,145600000.0
2009-07-02 15:22:00,96.07,96.1,96.065,96.09,153200000.0
2009-07-02 15:23:00,96.09,96.1,96.075,96.08,211600000.0
2009-07-02 15:24:00,96.08,96.1,96.08,96.095,146000000.0
2009-07-02 15:25:00,96.105,96.13,96.08,96.125,137200000.0
2009-07-02 15:26:00,96.125,96.14,96.12,96.135,340100000.0
2009-07-02 15:27:00,96.135,96.15,96.12,96.135,218000000.0
2009-07-02 15:28:00,96.14,96.14,96.115,96.115,163000000.0
2009-07-02 15:29:00,96.12,96.125,96.11,96.12,133200000.0
2009-07-02 15:30:00,96.12,96.12,96.09,96.1,307000000.0
2009-07-02 15:31:00,96.095,96.13,96.085,96.11,507700000.0
2009-07-02 15:32:00,96.11,96.12,96.09,96.09,339400000.0
2009-07-02 15:33:00,96.095,96.095,96.05,96.075,439999998.0
2009-07-02 15:34:00,96.075,96.095,96.05,96.085,393600000.0
2009-07-02 15:35:00,96.085,96.095,96.055,96.08,371600001.0
2009-07-02 15:36:00,96.075,96.085,96.03,96.05,760400008.0
2009-07-02 15:37:00,96.04,96.045,95.925,95.975,834300001.0
2009-07-02 15:38:00,95.975,95.995,95.975,95.995,436800000.0
2009-07-02 15:39:00,95.995,96.01,95.98,96.005,436000000.0
2009-07-02 15:40:00,96.005,96.025,96.005,96.01,386800001.0
2009-07-02 15:41:00,96.01,96.03,96.005,96.01,466200003.0
2009-07-02 15:42:00,96.01,96.03,96.005,96.03,295200001.0
2009-07-02 15:43:00,96.03,96.07,96.03,96.065,359200000.0
2009-07-02 15:44:00,96.07,96.085,96.065,96.075,567400003.0
2009-07-02 15:45:00,96.075,96.075,96.05,96.07,661600001.0
2009-07-02 15:46:00,96.08,96.105,96.065,96.1,324400000.0
2009-07-02 15:47:00,96.1,96.12,96.1,96.12,214800000.0
2009-07-02 15:48:00,96.12,96.12,96.09,96.105,607200004.0
2009-07-02 15:49:00,96.11,96.155,96.11,96.135,255800003.0
2009-07-02 15:50:00,96.135,96.145,96.12,96.13,551900005.0
2009-07-02 15:51:00,96.135,96.14,96.105,96.115,689200012.0
2009-07-02 15:52:00,96.115,96.115,96.095,96.1,514000008.0
2009-07-02 15:53:00,96.105,96.11,96.085,96.085,392200000.0
2009-07-02 15:54:00,96.085,96.1,96.08,96.095,352200001.0
2009-07-02 15:55:00,96.095,96.105,96.09,96.1,250400000.0
2009-07-02 15:56:00,96.105,96.135,96.105,96.13,252599999.0
2009-07-02 15:57:00,96.125,96.16,96.115,96.15,346200000.0
2009-07-02 15:58:00,96.15,96.175,96.14,96.175,549200005.0
2009-07-02 15:59:00,96.18,96.18,96.155,96.16,685600002.0
2009-07-02 16:00:00,96.16,96.175,96.105,96.16,675999999.0
2009-07-02 16:01:00,96.16,96.175,96.135,96.16,573700001.0
2009-07-02 16:02:00,96.17,96.18,96.165,96.165,409400000.0
2009-07-02 16:03:00,96.165,96.17,96.145,96.15,527400000.0
2009-07-02 16:04:00,96.155,96.155,96.12,96.15,660400002.0
2009-07-02 16:05:00,96.145,96.165,96.115,96.12,319600000.0
2009-07-02 16:06:00,96.11,96.125,96.06,96.06,510000000.0
2009-07-02 16:07:00,96.06,96.115,96.06,96.115,365800000.0
2009-07-02 16:08:00,96.115,96.14,96.1,96.125,830500002.0
2009-07-02 16:09:00,96.12,96.14,96.115,96.14,533400000.0
2009-07-02 16:10:00,96.14,96.175,96.13,96.175,321300000.0
2009-07-02 16:11:00,96.165,96.175,96.125,96.16,432500000.0
2009-07-02 16:12:00,96.155,96.16,96.15,96.16,375000000.0
2009-07-02 16:13:00,96.155,96.16,96.125,96.145,390199999.0
2009-07-02 16:14:00,96.14,96.145,96.14,96.14,102400000.0
2009-07-02 16:15:00,96.155,96.2,96.155,96.18,330800000.0
2009-07-02 16:16:00,96.18,96.19,96.155,96.155,462999999.0
2009-07-02 16:17:00,96.145,96.175,96.145,96.15,353000000.0
2009-07-02 16:18:00,96.15,96.165,96.15,96.155,412700001.0
2009-07-02 16:19:00,96.155,96.155,96.12,96.13,401600000.0
2009-07-02 16:20:00,96.135,96.135,96.1,96.105,596600000.0
2009-07-02 16:21:00,96.1,96.105,96.065,96.085,631100003.0
2009-07-02 16:22:00,96.085,96.085,96.065,96.08,235200000.0
2009-07-02 16:23:00,96.075,96.1,96.06,96.065,561200000.0
2009-07-02 16:24:00,96.06,96.09,96.045,96.05,349800000.0
2009-07-02 16:25:00,96.065,96.09,96.05,96.08,268700000.0
2009-07-02 16:26:00,96.08,96.125,96.07,96.105,487000000.0
2009-07-02 16:27:00,96.105,96.11,96.1,96.105,122800000.0
2009-07-02 16:28:00,96.105,96.12,96.095,96.11,332600001.0
2009-07-02 16:29:00,96.11,96.135,96.095,96.1,403600000.0
2009-07-02 16:30:00,96.095,96.095,96.035,96.055,683700003.0
2009-07-02 16:31:00,96.055,96.06,96.035,96.055,559000000.0
2009-07-02 16:32:00,96.06,96.07,96.055,96.055,340600000.0
2009-07-02 16:33:00,96.055,96.065,96.04,96.04,501000000.0
2009-07-02 16:34:00,96.03,96.035,96.005,96.025,275200000.0
2009-07-02 16:35:00,96.03,96.065,96.02,96.065,298700002.0
2009-07-02 16:36:00,96.065,96.08,96.06,96.07,398800000.0
2009-07-02 16:37:00,96.065,96.09,96.06,96.06,217200000.0
2009-07-02 16:38:00,96.06,96.06,96.045,96.045,224600000.0
2009-07-02 16:39:00,96.05,96.05,96.015,96.025,159800001.0
2009-07-02 16:40:00,96.025,96.03,96.0,96.0,291200002.0
2009-07-02 16:41:00,96.0,96.015,95.99,96.01,635800005.0
2009-07-02 16:42:00,96.01,96.03,96.01,96.03,206400000.0
2009-07-02 16:43:00,96.025,96.035,96.02,96.03,362600000.0
2009-07-02 16:44:00,96.025,96.04,96.01,96.015,497800000.0
2009-07-02 16:45:00,96.015,96.02,96.01,96.015,265600000.0
2009-07-02 16:46:00,96.01,96.01,96.0,96.01,352400000.0
2009-07-02 16:47:00,96.01,96.015,96.0,96.005,433000000.0
2009-07-02 16:48:00,96.005,96.015,96.0,96.01,295599999.0
2009-07-02 16:49:00,96.01,96.015,96.0,96.0,140800000.0
2009-07-02 16:50:00,95.985,95.995,95.985,95.995,322000000.0
2009-07-02 16:51:00,95.995,96.015,95.98,95.98,260000000.0
2009-07-02 16:52:00,95.98,95.98,95.955,95.96,576700001.0
2009-07-02 16:53:00,95.955,95.96,95.895,95.905,880100001.0
2009-07-02 16:54:00,95.91,95.94,95.91,95.93,377200000.0
2009-07-02 16:55:00,95.93,95.935,95.865,95.865,648200001.0
2009-07-02 16:56:00,95.875,95.92,95.87,95.915,312400000.0
2009-07-02 16:57:00,95.92,95.94,95.91,95.94,416800000.0
2009-07-02 16:58:00,95.94,95.955,95.92,95.925,327400001.0
2009-07-02 16:59:00,95.93,95.95,95.91,95.95,232600000.0
2009-07-02 17:00:00,95.95,95.97,95.945,95.97,226200000.0
2009-07-02 17:01:00,95.97,95.98,95.955,95.97,168199999.0
2009-07-02 17:02:00,95.97,96.02,95.965,96.0,332200000.0
2009-07-02 17:03:00,96.0,96.055,95.99,96.045,388300001.0
2009-07-02 17:04:00,96.04,96.045,96.01,96.02,317999999.0
2009-07-02 17:05:00,96.015,96.02,96.01,96.015,122200000.0
2009-07-02 17:06:00,96.01,96.02,96.01,96.015,48000000.0
2009-07-02 17:07:00,96.015,96.015,95.995,96.0,172800000.0
2009-07-02 17:08:00,96.0,96.03,95.995,96.015,116100000.0
2009-07-02 17:09:00,96.005,96.015,96.005,96.005,315000000.0
2009-07-02 17:10:00,96.0,96.015,95.995,96.005,333200001.0
2009-07-02 17:11:00,96.005,96.035,96.005,96.03,187800000.0
2009-07-02 17:12:00,96.03,96.035,96.02,96.025,173400000.0
2009-07-02 17:13:00,96.025,96.05,96.02,96.035,217400000.0
2009-07-02 17:14:00,96.035,96.04,96.02,96.035,234600000.0
2009-07-02 17:15:00,96.035,96.035,96.02,96.02,169200000.0
2009-07-02 17:16:00,96.02,96.03,96.01,96.03,267200000.0
2009-07-02 17:17:00,96.035,96.04,96.015,96.015,629200000.0
2009-07-02 17:18:00,96.015,96.025,96.015,96.02,401999998.0
2009-07-02 17:19:00,96.02,96.075,96.02,96.075,220200000.0
2009-07-02 17:20:00,96.075,96.085,96.025,96.025,266599999.0
2009-07-02 17:21:00,96.025,96.085,96.02,96.075,289399999.0
2009-07-02 17:22:00,96.075,96.075,96.03,96.04,289600000.0
2009-07-02 17:23:00,96.04,96.09,96.04,96.075,264399999.0
2009-07-02 17:24:00,96.075,96.09,96.065,96.065,274000000.0
2009-07-02 17:25:00,96.065,96.07,96.06,96.06,91600000.0
2009-07-02 17:26:00,96.06,96.065,96.045,96.06,250400000.0
2009-07-02 17:27:00,96.06,96.06,96.04,96.04,153200000.0
2009-07-02 17:28:00,96.04,96.04,96.03,96.03,141600000.0
2009-07-02 17:29:00,96.03,96.03,96.025,96.025,91600000.0
2009-07-02 17:30:00,96.03,96.03,96.025,96.03,110600000.0
2009-07-02 17:31:00,96.03,96.035,96.015,96.02,135200000.0
2009-07-02 17:32:00,96.02,96.05,96.015,96.035,296400000.0
2009-07-02 17:33:00,96.035,96.055,96.03,96.05,235800000.0
2009-07-02 17:34:00,96.05,96.055,96.025,96.03,265000001.0
2009-07-02 17:35:00,96.025,96.025,96.02,96.02,465000000.0
2009-07-02 17:36:00,96.02,96.02,95.98,95.98,352400000.0
2009-07-02 17:37:00,95.98,95.985,95.945,95.95,419600000.0
2009-07-02 17:38:00,95.955,95.955,95.92,95.93,294200000.0
2009-07-02 17:39:00,95.93,95.94,95.915,95.935,268300000.0
2009-07-02 17:40:00,95.935,95.96,95.935,95.955,457200002.0
2009-07-02 17:41:00,95.955,95.965,95.94,95.965,131200000.0
2009-07-02 17:42:00,95.965,95.98,95.955,95.97,287600000.0
2009-07-02 17:43:00,95.97,95.97,95.94,95.94,484599991.0
2009-07-02 17:44:00,95.935,95.945,95.9,95.905,443799999.0
2009-07-02 17:45:00,95.9,95.9,95.88,95.885,711599990.0
2009-07-02 17:46:00,95.885,95.89,95.88,95.88,404800000.0
2009-07-02 17:47:00,95.88,95.935,95.88,95.93,520999999.0
2009-07-02 17:48:00,95.925,95.925,95.895,95.915,323600000.0
2009-07-02 17:49:00,95.91,95.915,95.82,95.85,588700002.0
2009-07-02 17:50:00,95.85,95.85,95.8,95.84,324000000.0
2009-07-02 17:51:00,95.84,95.865,95.83,95.86,461800000.0
2009-07-02 17:52:00,95.855,95.865,95.815,95.83,431200000.0
2009-07-02 17:53:00,95.83,95.87,95.83,95.865,497400001.0
2009-07-02 17:54:00,95.865,95.905,95.865,95.905,483400001.0
2009-07-02 17:55:00,95.905,95.925,95.895,95.895,447400000.0
2009-07-02 17:56:00,95.895,95.92,95.885,95.915,615000000.0
2009-07-02 17:57:00,95.915,95.93,95.905,95.905,396000000.0
2009-07-02 17:58:00,95.905,95.92,95.905,95.915,316000000.0
2009-07-02 17:59:00,95.915,95.93,95.9,95.9,195200000.0
2009-07-02 18:00:00,95.9,95.9,95.88,95.88,288599999.0
2009-07-02 18:01:00,95.88,95.88,95.865,95.87,269500000.0
2009-07-02 18:02:00,95.875,95.89,95.865,95.885,294600000.0
2009-07-02 18:03:00,95.885,95.925,95.885,95.895,362500001.0
2009-07-02 18:04:00,95.895,95.92,95.895,95.905,329400000.0
2009-07-02 18:05:00,95.925,95.95,95.925,95.945,165400000.0
2009-07-02 18:06:00,95.945,95.96,95.935,95.955,466200000.0
2009-07-02 18:07:00,95.955,95.955,95.93,95.935,235000000.0
2009-07-02 18:08:00,95.935,95.945,95.93,95.935,186200000.0
2009-07-02 18:09:00,95.935,95.94,95.905,95.905,162600000.0
2009-07-02 18:10:00,95.905,95.905,95.895,95.895,105200000.0
2009-07-02 18:11:00,95.895,95.905,95.895,95.895,120800000.0
2009-07-02 18:12:00,95.895,95.91,95.895,95.9,113400000.0
2009-07-02 18:13:00,95.895,95.905,95.89,95.9,132900000.0
2009-07-02 18:14:00,95.9,95.91,95.895,95.91,181400000.0
2009-07-02 18:15:00,95.915,95.94,95.905,95.94,242800000.0
2009-07-02 18:16:00,95.94,95.965,95.94,95.96,192999999.0
2009-07-02 18:17:00,95.965,95.965,95.955,95.955,154000000.0
2009-07-02 18:18:00,95.955,95.96,95.925,95.925,167200000.0
2009-07-02 18:19:00,95.92,95.92,95.9,95.905,168200000.0
2009-07-02 18:20:00,95.9,95.9,95.885,95.89,97000000.0
2009-07-02 18:21:00,95.885,95.895,95.875,95.875,126200000.0
2009-07-02 18:22:00,95.87,95.895,95.87,95.895,244800000.0
2009-07-02 18:23:00,95.895,95.955,95.895,95.955,458799999.0
2009-07-02 18:24:00,95.955,95.97,95.95,95.95,173200000.0
2009-07-02 18:25:00,95.93,95.93,95.925,95.925,37400000.0
2009-07-02 18:26:00,95.925,95.925,95.91,95.915,201900000.0
2009-07-02 18:27:00,95.915,95.92,95.885,95.905,192000000.0
2009-07-02 18:28:00,95.905,95.905,95.885,95.885,159400000.0
2009-07-02 18:29:00,95.885,95.89,95.885,95.885,83400000.0
2009-07-02 18:30:00,95.9,95.94,95.9,95.94,195800000.0
2009-07-02 18:31:00,95.94,95.94,95.935,95.94,114800000.0
2009-07-02 18:32:00,95.935,95.95,95.93,95.95,112000000.0
2009-07-02 18:33:00,95.95,95.965,95.94,95.95,190500000.0
2009-07-02 18:34:00,95.955,95.955,95.935,95.95,109000000.0
2009-07-02 18:35:00,95.945,95.96,95.94,95.955,62800000.0
2009-07-02 18:36:00,95.955,95.975,95.955,95.975,57600000.0
2009-07-02 18:37:00,95.975,95.975,95.965,95.965,45000000.0
2009-07-02 18:38:00,95.955,95.955,95.935,95.945,269800000.0
2009-07-02 18:39:00,95.95,95.95,95.945,95.945,88600000.0
2009-07-02 18:40:00,95.94,95.94,95.935,95.94,153000000.0
2009-07-02 18:41:00,95.94,95.94,95.935,95.94,35000000.0
2009-07-02 18:42:00,95.93,95.935,95.93,95.935,76000000.0
2009-07-02 18:43:00,95.935,95.95,95.935,95.945,209000000.0
2009-07-02 18:44:00,95.95,95.955,95.945,95.955,272400000.0
2009-07-02 18:45:00,95.955,95.98,95.95,95.98,142200000.0
2009-07-02 18:46:00,95.975,95.98,95.975,95.98,23800000.0
2009-07-02 18:47:00,95.99,96.01,95.985,95.995,266600001.0
2009-07-02 18:48:00,95.995,96.005,95.95,95.96,366400000.0
2009-07-02 18:49:00,95.96,95.96,95.94,95.955,255800000.0
2009-07-02 18:50:00,95.95,95.975,95.95,95.97,115600000.0
2009-07-02 18:51:00,95.97,95.97,95.96,95.96,29200000.0
2009-07-02 18:52:00,95.965,95.985,95.965,95.965,110800000.0
2009-07-02 18:53:00,95.965,95.99,95.965,95.99,167300000.0
2009-07-02 18:54:00,95.99,96.01,95.99,96.01,283300000.0
2009-07-02 18:55:00,96.01,96.03,96.01,96.02,183000000.0
2009-07-02 18:56:00,96.02,96.04,96.02,96.035,294800000.0
2009-07-02 18:57:00,96.035,96.035,96.015,96.03,412399999.0
2009-07-02 18:58:00,96.03,96.04,96.025,96.035,177400000.0
2009-07-02 18:59:00,96.035,96.04,96.035,96.04,138400000.0
2009-07-02 19:00:00,96.04,96.05,96.035,96.05,161000000.0
2009-07-02 19:01:00,96.05,96.05,96.035,96.035,116000000.0
2009-07-02 19:02:00,96.03,96.04,96.03,96.035,128800000.0
2009-07-02 19:03:00,96.03,96.03,96.025,96.03,207200000.0
2009-07-02 19:04:00,96.035,96.035,96.03,96.03,25600000.0
2009-07-02 19:05:00,96.03,96.035,96.02,96.025,49600000.0
2009-07-02 19:06:00,96.025,96.03,96.02,96.025,135700001.0
2009-07-02 19:07:00,96.025,96.025,95.985,95.985,192300001.0
2009-07-02 19:08:00,95.99,95.99,95.96,95.96,110400000.0
2009-07-02 19:09:00,95.95,95.955,95.94,95.94,69600000.0
2009-07-02 19:10:00,95.94,95.975,95.94,95.975,144200000.0
2009-07-02 19:11:00,95.975,95.975,95.93,95.95,153300000.0
2009-07-02 19:12:00,95.95,95.965,95.95,95.965,57600000.0
2009-07-02 19:13:00,95.96,95.975,95.96,95.965,110400000.0
2009-07-02 19:14:00,95.965,95.965,95.96,95.96,48000000.0
2009-07-02 19:15:00,95.96,95.965,95.96,95.96,128000000.0
2009-07-02 19:16:00,95.96,95.965,95.96,95.965,23200000.0
2009-07-02 19:17:00,95.965,95.965,95.95,95.96,69800000.0
2009-07-02 19:18:00,95.975,95.99,95.97,95.975,142000000.0
2009-07-02 19:19:00,95.975,96.0,95.975,95.99,130400000.0
2009-07-02 19:20:00,95.995,96.01,95.975,95.995,99600000.0
2009-07-02 19:21:00,95.995,95.995,95.965,95.965,95000001.0
2009-07-02 19:22:00,95.965,95.98,95.95,95.97,168900000.0
2009-07-02 19:23:00,95.97,95.975,95.965,95.975,72800000.0
2009-07-02 19:24:00,95.97,95.97,95.955,95.955,86800000.0
2009-07-02 19:25:00,95.955,95.965,95.955,95.96,86400000.0
2009-07-02 19:26:00,95.96,95.96,95.95,95.95,168400000.0
2009-07-02 19:27:00,95.95,95.95,95.95,95.95,60000000.0
2009-07-02 19:28:00,95.95,95.95,95.95,95.95,16000000.0
2009-07-02 19:29:00,95.95,95.96,95.95,95.955,26399999.0
2009-07-02 19:30:00,95.96,95.96,95.95,95.95,93000000.0
2009-07-02 19:31:00,95.945,95.945,95.93,95.93,296600007.0
2009-07-02 19:32:00,95.93,95.95,95.93,95.95,458200002.0
2009-07-02 19:33:00,95.95,95.96,95.95,95.96,61600000.0
2009-07-02 19:34:00,95.97,95.98,95.955,95.97,116000000.0
2009-07-02 19:35:00,95.97,95.97,95.93,95.95,149000000.0
2009-07-02 19:36:00,95.95,95.95,95.935,95.95,177600000.0
2009-07-02 19:37:00,95.95,95.965,95.91,95.92,236800001.0
2009-07-02 19:38:00,95.925,95.94,95.9,95.905,360599999.0
2009-07-02 19:39:00,95.92,95.92,95.89,95.89,250600001.0
2009-07-02 19:40:00,95.885,95.89,95.855,95.855,295200000.0
2009-07-02 19:41:00,95.855,95.885,95.855,95.865,407800005.0
2009-07-02 19:42:00,95.86,95.875,95.85,95.875,222400000.0
2009-07-02 19:43:00,95.875,95.895,95.87,95.88,241400002.0
2009-07-02 19:44:00,95.88,95.88,95.865,95.87,236400000.0
2009-07-02 19:45:00,95.87,95.875,95.85,95.86,252200000.0
2009-07-02 19:46:00,95.86,95.87,95.85,95.855,458200001.0
2009-07-02 19:47:00,95.85,95.87,95.85,95.865,321800001.0
2009-07-02 19:48:00,95.86,95.86,95.84,95.85,233400000.0
2009-07-02 19:49:00,95.855,95.86,95.845,95.845,219900000.0
2009-07-02 19:50:00,95.845,95.845,95.71,95.71,352900001.0
2009-07-02 19:51:00,95.71,95.785,95.695,95.76,582500001.0
2009-07-02 19:52:00,95.76,95.765,95.75,95.765,156800000.0
2009-07-02 19:53:00,95.765,95.805,95.76,95.795,239800000.0
2009-07-02 19:54:00,95.795,95.83,95.795,95.82,376500000.0
2009-07-02 19:55:00,95.83,95.85,95.81,95.825,218000001.0
2009-07-02 19:56:00,95.825,95.825,95.8,95.805,120600000.0
2009-07-02 19:57:00,95.805,95.81,95.795,95.795,175200000.0
2009-07-02 19:58:00,95.79,95.8,95.79,95.795,128000000.0
2009-07-02 19:59:00,95.79,95.8,95.79,95.795,268200000.0
2009-07-02 20:00:00,95.79,95.825,95.79,95.825,270000000.0
2009-07-02 20:01:00,95.82,95.83,95.8,95.81,301000002.0
2009-07-02 20:02:00,95.825,95.825,95.82,95.825,108000000.0
2009-07-02 20:03:00,95.825,95.835,95.82,95.835,182000000.0
2009-07-02 20:04:00,95.825,95.84,95.82,95.84,213600000.0
2009-07-02 20:05:00,95.84,95.845,95.835,95.84,192600000.0
2009-07-02 20:06:00,95.835,95.85,95.835,95.85,96000000.0
2009-07-02 20:07:00,95.85,95.85,95.84,95.845,23200000.0
2009-07-02 20:08:00,95.845,95.85,95.84,95.84,143200000.0
2009-07-02 20:09:00,95.84,95.84,95.83,95.83,85600000.0
2009-07-02 20:10:00,95.835,95.84,95.83,95.84,125600000.0
2009-07-02 20:11:00,95.84,95.84,95.83,95.83,35200000.0
2009-07-02 20:12:00,95.83,95.835,95.805,95.81,100800000.0
2009-07-02 20:13:00,95.815,95.82,95.81,95.815,208000000.0
2009-07-02 20:14:00,95.815,95.84,95.81,95.835,508200018.0
2009-07-02 20:15:00,95.835,95.855,95.825,95.825,278799999.0
2009-07-02 20:16:00,95.825,95.845,95.825,95.835,160000000.0
2009-07-02 20:17:00,95.83,95.83,95.815,95.825,87200000.0
2009-07-02 20:18:00,95.825,95.84,95.82,95.835,72000000.0
2009-07-02 20:19:00,95.83,95.835,95.805,95.82,215600000.0
2009-07-02 20:20:00,95.815,95.815,95.785,95.805,114400000.0
2009-07-02 20:21:00,95.81,95.82,95.805,95.81,75200000.0
2009-07-02 20:22:00,95.82,95.82,95.795,95.795,96800000.0
2009-07-02 20:23:00,95.795,95.8,95.795,95.795,180800000.0
2009-07-02 20:24:00,95.795,95.82,95.795,95.815,77600000.0
2009-07-02 20:25:00,95.81,95.81,95.79,95.795,40000000.0
2009-07-02 20:26:00,95.795,95.8,95.79,95.795,104800000.0
2009-07-02 20:27:00,95.79,95.8,95.79,95.79,95200000.0
2009-07-02 20:28:00,95.78,95.785,95.78,95.785,73600000.0
2009-07-02 20:29:00,95.79,95.8,95.785,95.785,117000000.0
2009-07-02 20:30:00,95.795,95.8,95.78,95.78,131199999.0
2009-07-02 20:31:00,95.78,95.785,95.78,95.78,168200001.0
2009-07-02 20:32:00,95.78,95.78,95.77,95.77,303200001.0
2009-07-02 20:33:00,95.77,95.79,95.77,95.785,226400000.0
2009-07-02 20:34:00,95.795,95.795,95.785,95.785,71200000.0
2009-07-02 20:35:00,95.785,95.805,95.785,95.805,80800000.0
2009-07-02 20:36:00,95.805,95.805,95.79,95.79,16000000.0
2009-07-02 20:37:00,95.788,95.788,95.785,95.785,95600000.0
2009-07-02 20:38:00,95.79,95.79,95.785,95.79,95600000.0
2009-07-02 20:39:00,95.79,95.81,95.79,95.81,73600000.0
2009-07-02 20:40:00,95.81,95.825,95.81,95.82,110600000.0
2009-07-02 20:41:00,95.825,95.825,95.82,95.825,31200000.0
2009-07-02 20:42:00,95.825,95.825,95.8,95.8,118600000.0
2009-07-02 20:43:00,95.8,95.8,95.785,95.785,87600000.0
2009-07-02 20:44:00,95.78,95.78,95.78,95.78,33600000.0
2009-07-02 20:45:00,95.765,95.81,95.765,95.805,164899999.0
2009-07-02 20:46:00,95.805,95.815,95.805,95.815,31200000.0
2009-07-02 20:47:00,95.815,95.815,95.77,95.77,118400000.0
2009-07-02 20:48:00,95.765,95.795,95.765,95.785,161200000.0
2009-07-02 20:49:00,95.785,95.79,95.765,95.765,100400000.0
2009-07-02 20:50:00,95.77,95.77,95.735,95.74,317600000.0
2009-07-02 20:51:00,95.745,95.8,95.745,95.78,221800000.0
2009-07-02 20:52:00,95.78,95.79,95.78,95.785,15200000.0
2009-07-02 20:53:00,95.785,95.795,95.775,95.785,131800000.0
2009-07-02 20:54:00,95.785,95.815,95.785,95.815,161000000.0
2009-07-02 20:55:00,95.81,95.835,95.81,95.83,429000000.0
2009-07-02 20:56:00,95.835,95.855,95.83,95.85,169200000.0
2009-07-02 20:57:00,95.85,95.85,95.84,95.84,37200000.0
2009-07-02 20:58:00,95.845,95.855,95.845,95.855,83800000.0
2009-07-02 20:59:00,95.855,95.855,95.775,95.805,397800000.0
2009-07-02 21:00:00,95.805,95.835,95.785,95.835,257500000.0
2009-07-02 21:01:00,95.825,95.83,95.825,95.83,21600000.0
2009-07-02 21:02:00,95.83,95.83,95.82,95.825,28000000.0
2009-07-02 21:03:00,95.825,95.83,95.825,95.825,124800000.0
2009-07-02 21:04:00,95.825,95.845,95.825,95.84,73600000.0
2009-07-02 21:05:00,95.838,95.838,95.838,95.838,42400000.0
2009-07-02 21:06:00,95.835,95.835,95.825,95.825,42400000.0
2009-07-02 21:07:00,95.825,95.825,95.81,95.815,68800000.0
2009-07-02 21:08:00,95.82,95.82,95.82,95.82,13600000.0
2009-07-02 21:09:00,95.82,95.83,95.82,95.83,33600000.0
2009-07-02 21:10:00,95.83,95.83,95.825,95.825,10400000.0
2009-07-02 21:11:00,95.825,95.835,95.815,95.82,110399999.0
2009-07-02 21:12:00,95.82,95.835,95.82,95.835,72800000.0
2009-07-02 21:13:00,95.835,95.84,95.83,95.84,116000000.0
2009-07-02 21:14:00,95.84,95.84,95.83,95.83,25600000.0
2009-07-02 21:15:00,95.83,95.835,95.83,95.835,41600000.0
2009-07-02 21:16:00,95.83,95.835,95.825,95.835,233400000.0
2009-07-02 21:17:00,95.83,95.83,95.825,95.825,30400000.0
2009-07-02 21:18:00,95.815,95.815,95.805,95.815,33800000.0
2009-07-02 21:19:00,95.815,95.82,95.815,95.82,152800000.0
2009-07-02 21:20:00,95.82,95.82,95.82,95.82,5600000.0
2009-07-02 21:21:00,95.82,95.825,95.82,95.825,76000000.0
2009-07-02 21:22:00,95.825,95.825,95.785,95.795,295800000.0
2009-07-02 21:23:00,95.8,95.81,95.8,95.8,130400000.0
2009-07-02 21:24:00,95.795,95.8,95.785,95.795,303700000.0
2009-07-02 21:25:00,95.795,95.825,95.795,95.825,136600000.0
2009-07-02 21:26:00,95.825,95.84,95.82,95.84,302800000.0
2009-07-02 21:27:00,95.84,95.84,95.83,95.84,100800000.0
2009-07-02 21:28:00,95.84,95.84,95.81,95.815,188199999.0
2009-07-02 21:29:00,95.815,95.845,95.8,95.84,332399999.0
2009-07-02 21:30:00,95.84,95.845,95.835,95.845,133800000.0
2009-07-02 21:31:00,95.84,95.84,95.835,95.84,33600000.0
2009-07-02 21:32:00,95.835,95.84,95.81,95.825,365200001.0
2009-07-02 21:33:00,95.83,95.84,95.83,95.835,120800000.0
2009-07-02 21:34:00,95.835,95.845,95.835,95.845,195200000.0
2009-07-02 21:35:00,95.84,95.85,95.84,95.84,36800000.0
2009-07-02 21:36:00,95.84,95.85,95.84,95.845,71400000.0
2009-07-02 21:37:00,95.85,95.855,95.845,95.85,46400000.0
2009-07-02 21:38:00,95.855,95.87,95.855,95.87,74400000.0
2009-07-02 21:39:00,95.86,95.86,95.86,95.86,34400000.0
2009-07-02 21:40:00,95.86,95.865,95.855,95.855,64000000.0
2009-07-02 21:41:00,95.86,95.86,95.85,95.86,97600000.0
2009-07-02 21:42:00,95.865,95.87,95.86,95.87,23200000.0
2009-07-02 21:43:00,95.87,95.885,95.87,95.88,126000000.0
2009-07-02 21:44:00,95.88,95.88,95.865,95.88,144400000.0
2009-07-02 21:45:00,95.88,95.88,95.865,95.87,116400000.0
2009-07-02 21:46:00,95.87,95.875,95.87,95.874,236799999.0
2009-07-02 21:47:00,95.88,95.88,95.86,95.86,236799999.0
2009-07-02 21:48:00,95.87,95.87,95.865,95.87,70600000.0
2009-07-02 21:49:00,95.87,95.87,95.87,95.87,38400000.0
2009-07-02 21:50:00,95.867,95.868,95.865,95.868,106400000.0
2009-07-02 21:51:00,95.865,95.87,95.86,95.87,106400000.0
2009-07-02 21:52:00,95.866,95.874,95.866,95.87,4600000.0
2009-07-02 21:53:00,95.88,95.88,95.88,95.88,4600000.0
2009-07-02 21:54:00,95.88,95.88,95.87,95.87,32200000.0
2009-07-02 21:55:00,95.87,95.87,95.87,95.87,123200000.0
2009-07-02 21:56:00,95.87,95.87,95.87,95.87,211200000.0
2009-07-02 21:57:00,95.885,95.89,95.885,95.89,171200001.0
2009-07-02 21:58:00,95.89,95.895,95.885,95.885,104400000.0
2009-07-02 21:59:00,95.89,95.91,95.89,95.91,86600000.0
2009-07-02 22:00:00,95.91,95.91,95.895,95.895,90200000.0
2009-07-02 22:01:00,95.89,95.895,95.885,95.895,225800000.0
2009-07-02 22:02:00,95.885,95.885,95.865,95.865,269700000.0
2009-07-02 22:03:00,95.865,95.875,95.865,95.87,221200000.0
2009-07-02 22:04:00,95.87,95.88,95.865,95.87,198100000.0
2009-07-02 22:05:00,95.87,95.88,95.86,95.86,112400000.0
2009-07-02 22:06:00,95.86,95.88,95.85,95.88,116000000.0
2009-07-02 22:07:00,95.88,95.88,95.86,95.87,96200000.0
2009-07-02 22:08:00,95.88,95.88,95.87,95.88,16000000.0
2009-07-02 22:09:00,95.86,95.87,95.86,95.87,68800000.0
2009-07-02 22:10:00,95.87,95.87,95.84,95.85,182399999.0
2009-07-02 22:11:00,95.84,95.85,95.84,95.85,76800000.0
2009-07-02 22:12:00,95.84,95.85,95.84,95.85,45600000.0
2009-07-02 22:13:00,95.86,95.86,95.84,95.84,119200000.0
2009-07-02 22:14:00,95.84,95.85,95.84,95.84,52000000.0
2009-07-02 22:15:00,95.84,95.84,95.84,95.84,20000000.0
2009-07-02 22:16:00,95.85,95.85,95.84,95.85,38600000.0
2009-07-02 22:17:00,95.85,95.85,95.84,95.84,14400000.0
2009-07-02 22:18:00,95.84,95.85,95.84,95.85,42400000.0
2009-07-02 22:19:00,95.85,95.85,95.85,95.85,43200000.0
2009-07-02 22:20:00,95.85,95.85,95.84,95.85,197000000.0
2009-07-02 22:21:00,95.85,95.85,95.84,95.845,66200000.0
2009-07-02 22:22:00,95.85,95.85,95.85,95.85,10200000.0
2009-07-02 22:23:00,95.85,95.86,95.84,95.845,76800000.0
2009-07-02 22:24:00,95.84,95.86,95.84,95.86,142800000.0
2009-07-02 22:25:00,95.86,95.86,95.86,95.86,16800000.0
2009-07-02 22:26:00,95.86,95.87,95.86,95.87,55600000.0
2009-07-02 22:27:00,95.875,95.88,95.87,95.875,57600000.0
2009-07-02 22:28:00,95.87,95.89,95.87,95.88,34400000.0
2009-07-02 22:29:00,95.89,95.89,95.89,95.89,42400000.0
2009-07-02 22:30:00,95.89,95.89,95.87,95.87,180900001.0
2009-07-02 22:31:00,95.87,95.89,95.87,95.885,196800002.0
2009-07-02 22:32:00,95.89,95.9,95.89,95.895,41600000.0
2009-07-02 22:33:00,95.895,95.895,95.895,95.895,32000000.0
2009-07-02 22:34:00,95.9,95.9,95.895,95.895,41600000.0
2009-07-02 22:35:00,95.89,95.9,95.89,95.9,122400000.0
2009-07-02 22:36:00,95.9,95.9,95.9,95.9,6400000.0
2009-07-02 22:37:00,95.895,95.9,95.895,95.9,87200000.0
2009-07-02 22:38:00,95.89,95.9,95.89,95.9,38000000.0
2009-07-02 22:39:00,95.9,95.9,95.875,95.9,65800000.0
2009-07-02 22:40:00,95.89,95.9,95.89,95.9,101399999.0
2009-07-02 22:41:00,95.899,95.902,95.895,95.902,53600000.0
2009-07-02 22:42:00,95.901,95.905,95.901,95.905,53600000.0
2009-07-02 22:44:00,95.91,95.92,95.905,95.915,53600000.0
2009-07-02 22:45:00,95.915,95.925,95.9,95.915,109999999.0
2009-07-02 22:46:00,95.915,95.925,95.915,95.925,25600000.0
2009-07-02 22:47:00,95.925,95.935,95.92,95.935,50400000.0
2009-07-02 22:48:00,95.935,95.935,95.905,95.91,160800000.0
2009-07-02 22:49:00,95.91,95.92,95.905,95.92,205200001.0
2009-07-02 22:50:00,95.92,95.935,95.905,95.935,58600000.0
2009-07-02 22:51:00,95.935,95.935,95.93,95.935,74400000.0
2009-07-02 22:52:00,95.935,95.955,95.935,95.935,63400000.0
2009-07-02 22:53:00,95.955,95.955,95.925,95.935,66800000.0
2009-07-02 22:54:00,95.935,95.95,95.935,95.95,113200000.0
2009-07-02 22:55:00,95.945,95.945,95.94,95.94,16000000.0
2009-07-02 22:56:00,95.94,95.96,95.925,95.935,105800000.0
2009-07-02 22:57:00,95.935,95.94,95.93,95.93,214800000.0
2009-07-02 22:58:00,95.93,95.935,95.92,95.93,64000000.0
2009-07-02 22:59:00,95.925,95.935,95.92,95.925,169600000.0
2009-07-02 23:00:00,95.925,95.925,95.92,95.92,89600000.0
2009-07-02 23:01:00,95.92,95.92,95.92,95.92,11200000.0
2009-07-02 23:02:00,95.92,95.925,95.82,95.895,93200000.0
2009-07-02 23:03:00,95.9,95.9,95.88,95.89,88000000.0
2009-07-02 23:04:00,95.89,95.9,95.885,95.895,38400000.0
2009-07-02 23:05:00,95.87,95.895,95.87,95.895,60800000.0
2009-07-02 23:06:00,95.88,95.93,95.88,95.93,73200000.0
2009-07-02 23:07:00,95.93,95.93,95.88,95.905,95600000.0
2009-07-02 23:08:00,95.915,95.915,95.91,95.915,12000000.0
2009-07-02 23:09:00,95.91,95.91,95.895,95.905,43200000.0
2009-07-02 23:10:00,95.9,95.915,95.885,95.915,124800000.0
2009-07-02 23:11:00,95.915,95.915,95.915,95.915,57600000.0
2009-07-02 23:12:00,95.915,95.915,95.91,95.915,79200000.0
2009-07-02 23:13:00,95.915,95.915,95.915,95.915,26400000.0
2009-07-02 23:14:00,95.915,95.915,95.915,95.915,9600000.0
2009-07-02 23:15:00,95.91,95.915,95.905,95.915,21600000.0
2009-07-02 23:16:00,95.915,95.92,95.915,95.915,26400000.0
2009-07-02 23:17:00,95.91,95.91,95.905,95.91,28800000.0
2009-07-02 23:18:00,95.915,95.92,95.905,95.905,52800000.0
2009-07-02 23:19:00,95.902,95.908,95.899,95.901,31200000.0
2009-07-02 23:20:00,95.9,95.905,95.895,95.895,31200000.0
2009-07-02 23:21:00,95.895,95.895,95.895,95.895,2400000.0
2009-07-02 23:22:00,95.895,95.895,95.875,95.88,30800000.0
2009-07-02 23:23:00,95.875,95.925,95.865,95.865,348800000.0
2009-07-02 23:24:00,95.865,96.035,95.835,95.94,337400000.0
2009-07-02 23:25:00,95.955,95.99,95.86,95.99,319200000.0
2009-07-02 23:26:00,95.985,95.985,95.84,95.875,345000000.0
2009-07-02 23:27:00,95.855,95.925,95.845,95.915,152100000.0
2009-07-02 23:28:00,95.91,95.93,95.905,95.915,138400000.0
2009-07-02 23:29:00,95.915,95.93,95.905,95.915,92000000.0
2009-07-02 23:30:00,95.915,95.915,95.905,95.915,37600000.0
2009-07-02 23:31:00,95.915,95.925,95.895,95.895,133200000.0
2009-07-02 23:32:00,95.905,95.93,95.895,95.91,136000000.0
2009-07-02 23:33:00,95.925,95.97,95.895,95.945,235300000.0
2009-07-02 23:34:00,95.94,95.965,95.915,95.915,181600000.0
2009-07-02 23:35:00,95.925,95.935,95.905,95.93,177700000.0
2009-07-02 23:36:00,95.915,95.93,95.915,95.915,217100000.0
2009-07-02 23:37:00,95.915,95.93,95.915,95.925,35200000.0
2009-07-02 23:38:00,95.935,95.935,95.9,95.905,82200000.0
2009-07-02 23:39:00,95.925,95.925,95.89,95.895,283000000.0
2009-07-02 23:40:00,95.895,95.895,95.855,95.885,203200000.0
2009-07-02 23:41:00,95.87,95.905,95.87,95.905,66400000.0
2009-07-02 23:42:00,95.9,95.9,95.885,95.89,34400000.0
2009-07-02 23:43:00,95.89,95.89,95.875,95.885,111200000.0
2009-07-02 23:44:00,95.885,95.91,95.885,95.905,72800000.0
2009-07-02 23:45:00,95.905,95.92,95.905,95.905,38200000.0
2009-07-02 23:46:00,95.9,95.92,95.895,95.92,104500000.0
2009-07-02 23:47:00,95.93,96.06,95.92,96.005,239200000.0
2009-07-02 23:48:00,95.995,96.0,95.945,95.955,157600000.0
2009-07-02 23:49:00,95.955,95.975,95.945,95.95,80000000.0
2009-07-02 23:50:00,95.955,95.975,95.935,95.96,198400000.0
2009-07-02 23:51:00,95.945,95.96,95.935,95.96,104000000.0
2009-07-02 23:52:00,95.95,95.95,95.895,95.945,194000000.0
2009-07-02 23:53:00,95.945,95.955,95.945,95.955,19200000.0
2009-07-02 23:54:00,95.945,95.965,95.945,95.965,40800000.0
2009-07-02 23:55:00,95.955,95.975,95.955,95.955,114200000.0
2009-07-02 23:56:00,95.955,96.0,95.955,95.97,142800000.0
2009-07-02 23:57:00,95.97,95.97,95.93,95.955,95600000.0
2009-07-02 23:58:00,95.955,95.955,95.945,95.945,19200000.0
2009-07-02 23:59:00,95.945,95.955,95.895,95.895,191800000.0
2009-07-03 00:00:00,95.895,95.915,95.89,95.9,160800000.0
2009-07-03 00:01:00,95.9,95.905,95.9,95.9,44800000.0
2009-07-03 00:02:00,95.9,95.915,95.895,95.905,59200000.0
2009-07-03 00:03:00,95.91,95.94,95.9,95.9,187000000.0
2009-07-03 00:04:00,95.9,95.915,95.89,95.89,206200000.0
2009-07-03 00:05:00,95.89,95.905,95.89,95.905,200400000.0
2009-07-03 00:06:00,95.89,95.94,95.88,95.92,85200000.0
2009-07-03 00:07:00,95.92,95.935,95.92,95.935,104000000.0
2009-07-03 00:08:00,95.935,95.935,95.885,95.915,112400000.0
2009-07-03 00:09:00,95.91,95.92,95.87,95.91,124600000.0
2009-07-03 00:10:00,95.915,95.915,95.905,95.915,62400000.0
2009-07-03 00:11:00,95.91,95.915,95.91,95.915,48800000.0
2009-07-03 00:12:00,95.915,95.925,95.915,95.915,48000000.0
2009-07-03 00:13:00,95.915,95.915,95.915,95.915,9600000.0
2009-07-03 00:14:00,95.905,95.91,95.905,95.91,20400000.0
2009-07-03 00:15:00,95.91,95.91,95.91,95.91,14400000.0
2009-07-03 00:16:00,95.91,95.91,95.91,95.91,14400000.0
2009-07-03 00:17:00,95.91,95.91,95.875,95.895,91800000.0
2009-07-03 00:18:00,95.9,95.9,95.885,95.885,151200000.0
2009-07-03 00:19:00,95.895,95.91,95.895,95.905,99200000.0
2009-07-03 00:20:00,95.905,95.92,95.905,95.92,45400000.0
2009-07-03 00:21:00,95.935,95.945,95.935,95.945,16000000.0
2009-07-03 00:22:00,95.937,95.944,95.926,95.929,66800000.0
2009-07-03 00:23:00,95.945,95.95,95.915,95.92,66800000.0
2009-07-03 00:24:00,95.915,95.95,95.915,95.935,152000000.0
2009-07-03 00:25:00,95.935,95.945,95.93,95.935,23800000.0
2009-07-03 00:26:00,95.93,95.94,95.925,95.94,57600000.0
2009-07-03 00:27:00,95.935,95.935,95.935,95.935,28000000.0
2009-07-03 00:28:00,95.935,95.94,95.935,95.94,12000000.0
2009-07-03 00:29:00,95.935,95.945,95.925,95.925,65000000.0
2009-07-03 00:30:00,95.925,95.95,95.925,95.94,96700000.0
2009-07-03 00:31:00,95.935,95.935,95.935,95.935,16800000.0
2009-07-03 00:32:00,95.935,95.935,95.935,95.935,4800000.0
2009-07-03 00:33:00,95.93,95.935,95.915,95.935,64600000.0
2009-07-03 00:34:00,95.95,95.955,95.95,95.955,24000000.0
2009-07-03 00:35:00,95.96,95.96,95.96,95.96,16800000.0
2009-07-03 00:36:00,95.96,95.965,95.96,95.965,12800000.0
2009-07-03 00:37:00,95.965,95.965,95.965,95.965,2400000.0
2009-07-03 00:38:00,95.965,95.965,95.96,95.96,8000000.0
2009-07-03 00:39:00,95.955,95.955,95.955,95.955,2400000.0
2009-07-03 00:40:00,95.95,95.95,95.941,95.941,24400000.0
2009-07-03 00:41:00,95.95,95.95,95.95,95.95,24400000.0
2009-07-03 00:42:00,95.95,95.95,95.95,95.95,20000000.0
2009-07-03 00:43:00,95.95,95.95,95.935,95.935,56400000.0
2009-07-03 00:44:00,95.935,95.945,95.93,95.945,80800000.0
2009-07-03 00:45:00,95.94,95.955,95.94,95.955,121600000.0
2009-07-03 00:46:00,95.95,95.955,95.95,95.955,19200000.0
2009-07-03 00:47:00,95.955,95.955,95.94,95.94,44800000.0
2009-07-03 00:48:00,95.945,95.955,95.935,95.935,62200000.0
2009-07-03 00:49:00,95.935,95.935,95.935,95.935,6400000.0
2009-07-03 00:50:00,95.935,95.935,95.935,95.935,2400000.0
2009-07-03 00:51:00,95.94,95.955,95.94,95.945,80000000.0
2009-07-03 00:52:00,95.945,95.95,95.94,95.945,24800000.0
2009-07-03 00:54:00,95.945,95.955,95.945,95.955,34400000.0
2009-07-03 00:55:00,95.96,95.96,95.955,95.955,12000000.0
2009-07-03 00:56:00,95.96,95.96,95.96,95.96,40000000.0
2009-07-03 00:57:00,95.955,95.955,95.925,95.935,65600000.0
2009-07-03 00:58:00,95.93,95.955,95.925,95.955,29600000.0
2009-07-03 00:59:00,95.95,95.96,95.95,95.95,16000000.0
2009-07-03 01:00:00,95.955,95.96,95.955,95.96,26400000.0
2009-07-03 01:01:00,95.97,95.97,95.965,95.965,24800000.0
2009-07-03 01:02:00,95.965,95.97,95.96,95.965,35400000.0
2009-07-03 01:03:00,95.965,95.965,95.965,95.965,2400000.0
2009-07-03 01:04:00,95.965,95.965,95.96,95.965,23200000.0
2009-07-03 01:05:00,95.965,95.98,95.965,95.98,48500000.0
2009-07-03 01:06:00,95.97,95.975,95.96,95.975,46400000.0
2009-07-03 01:07:00,95.97,95.975,95.97,95.975,21600000.0
2009-07-03 01:08:00,95.975,95.99,95.975,95.975,21600000.0
2009-07-03 01:09:00,95.98,95.995,95.965,95.965,38000000.0
2009-07-03 01:10:00,95.965,95.965,95.94,95.96,101600000.0
2009-07-03 01:11:00,95.955,95.96,95.955,95.955,54400000.0
2009-07-03 01:12:00,95.955,95.96,95.925,95.945,184400000.0
2009-07-03 01:13:00,95.945,95.955,95.94,95.955,98400000.0
2009-07-03 01:14:00,95.945,95.985,95.945,95.98,99400000.0
2009-07-03 01:15:00,95.985,95.995,95.935,95.955,272200000.0
2009-07-03 01:16:00,95.96,95.98,95.96,95.975,40000000.0
2009-07-03 01:17:00,95.98,95.99,95.97,95.97,129200000.0
2009-07-03 01:18:00,95.97,95.97,95.93,95.95,259000000.0
2009-07-03 01:19:00,95.95,95.96,95.92,95.92,200000000.0
2009-07-03 01:20:00,95.92,95.92,95.91,95.92,89600000.0
2009-07-03 01:21:00,95.905,95.915,95.905,95.91,65900000.0
2009-07-03 01:22:00,95.915,95.925,95.915,95.925,74600000.0
2009-07-03 01:23:00,95.93,95.935,95.925,95.935,45200000.0
2009-07-03 01:24:00,95.94,95.94,95.935,95.94,34600000.0
2009-07-03 01:25:00,95.935,95.935,95.915,95.915,47000000.0
2009-07-03 01:26:00,95.915,95.92,95.915,95.92,19000000.0
2009-07-03 01:27:00,95.92,95.93,95.92,95.925,33800000.0
2009-07-03 01:28:00,95.925,95.94,95.925,95.94,44200000.0
2009-07-03 01:29:00,95.94,95.94,95.915,95.93,352000000.0
2009-07-03 01:30:00,95.925,95.935,95.915,95.935,97200000.0
2009-07-03 01:31:00,95.935,95.935,95.935,95.935,5600000.0
2009-07-03 01:32:00,95.925,95.935,95.915,95.915,42800000.0
2009-07-03 01:33:00,95.92,95.92,95.9,95.9,56400000.0
2009-07-03 01:34:00,95.9,95.91,95.875,95.885,232400000.0
2009-07-03 01:35:00,95.88,95.9,95.87,95.9,40700000.0
2009-07-03 01:36:00,95.905,95.915,95.905,95.905,67600000.0
2009-07-03 01:37:00,95.905,95.91,95.905,95.91,43600000.0
2009-07-03 01:38:00,95.905,95.905,95.88,95.88,39800000.0
2009-07-03 01:39:00,95.885,95.9,95.885,95.9,33600000.0
2009-07-03 01:40:00,95.9,95.91,95.9,95.91,67600000.0
2009-07-03 01:41:00,95.91,95.92,95.91,95.915,62800000.0
2009-07-03 01:42:00,95.9,95.915,95.895,95.905,190900000.0
2009-07-03 01:43:00,95.905,95.905,95.84,95.84,176000000.0
2009-07-03 01:44:00,95.84,95.855,95.83,95.85,106000000.0
2009-07-03 01:45:00,95.85,95.86,95.85,95.855,135800000.0
2009-07-03 01:46:00,95.855,95.87,95.85,95.86,138000000.0
2009-07-03 01:47:00,95.86,95.86,95.81,95.815,235599999.0
2009-07-03 01:48:00,95.825,95.835,95.795,95.815,396200000.0
2009-07-03 01:49:00,95.82,95.845,95.82,95.83,67640000.0
2009-07-03 01:50:00,95.83,95.83,95.79,95.83,147400000.0
2009-07-03 01:51:00,95.83,95.85,95.83,95.845,142000000.0
2009-07-03 01:52:00,95.83,95.86,95.83,95.84,302250000.0
2009-07-03 01:53:00,95.835,95.855,95.83,95.85,87290000.0
2009-07-03 01:54:00,95.85,95.855,95.84,95.84,39600000.0
2009-07-03 01:55:00,95.84,95.84,95.83,95.83,127200000.0
2009-07-03 01:56:00,95.83,95.83,95.785,95.81,318100000.0
2009-07-03 01:57:00,95.805,95.815,95.785,95.805,532999999.0
2009-07-03 01:58:00,95.8,95.85,95.8,95.83,173200000.0
2009-07-03 01:59:00,95.83,95.83,95.815,95.815,183400000.0
2009-07-03 02:00:00,95.82,95.855,95.815,95.845,166200000.0
2009-07-03 02:01:00,95.84,95.845,95.82,95.82,192800000.0
2009-07-03 02:02:00,95.82,95.825,95.8,95.805,145400000.0
2009-07-03 02:03:00,95.81,95.81,95.8,95.8,66400000.0
2009-07-03 02:04:00,95.8,95.8,95.78,95.79,220000000.0
2009-07-03 02:05:00,95.79,95.795,95.74,95.74,218000000.0
2009-07-03 02:06:00,95.74,95.76,95.725,95.75,306799999.0
2009-07-03 02:07:00,95.75,95.76,95.72,95.72,229800000.0
2009-07-03 02:08:00,95.73,95.76,95.725,95.745,308500000.0
2009-07-03 02:09:00,95.745,95.75,95.72,95.725,151000000.0
2009-07-03 02:10:00,95.73,95.73,95.7,95.725,411400001.0
2009-07-03 02:11:00,95.725,95.725,95.705,95.72,134800000.0
2009-07-03 02:12:00,95.72,95.725,95.71,95.715,95400000.0
2009-07-03 02:13:00,95.715,95.72,95.695,95.695,268000000.0
2009-07-03 02:14:00,95.695,95.735,95.695,95.72,269600000.0
2009-07-03 02:15:00,95.72,95.74,95.71,95.74,210800000.0
2009-07-03 02:16:00,95.725,95.75,95.72,95.74,175400000.0
2009-07-03 02:17:00,95.735,95.765,95.735,95.75,259600000.0
2009-07-03 02:18:00,95.75,95.77,95.745,95.75,233200000.0
2009-07-03 02:19:00,95.75,95.76,95.75,95.755,77600000.0
2009-07-03 02:20:00,95.76,95.76,95.755,95.76,118800000.0
2009-07-03 02:21:00,95.76,95.77,95.74,95.74,174800000.0
2009-07-03 02:22:00,95.74,95.75,95.73,95.73,382400000.0
2009-07-03 02:23:00,95.74,95.745,95.725,95.73,359400000.0
2009-07-03 02:24:00,95.735,95.74,95.725,95.735,246600000.0
2009-07-03 02:25:00,95.74,95.755,95.74,95.74,165200000.0
2009-07-03 02:26:00,95.74,95.76,95.74,95.755,116600000.0
2009-07-03 02:27:00,95.75,95.775,95.74,95.76,259000000.0
2009-07-03 02:28:00,95.765,95.78,95.75,95.76,194900000.0
2009-07-03 02:29:00,95.76,95.765,95.76,95.765,73600000.0
2009-07-03 02:30:00,95.765,95.78,95.76,95.765,85000000.0
2009-07-03 02:31:00,95.765,95.78,95.765,95.765,101000000.0
2009-07-03 02:32:00,95.77,95.805,95.77,95.805,252800000.0
2009-07-03 02:33:00,95.805,95.82,95.79,95.82,161400000.0
2009-07-03 02:34:00,95.82,95.82,95.805,95.815,201800000.0
2009-07-03 02:35:00,95.815,95.825,95.81,95.815,130800000.0
2009-07-03 02:36:00,95.815,95.825,95.77,95.78,374600000.0
2009-07-03 02:37:00,95.785,95.79,95.785,95.79,56000000.0
2009-07-03 02:38:00,95.79,95.81,95.79,95.81,179600000.0
2009-07-03 02:39:00,95.81,95.815,95.79,95.805,287600000.0
2009-07-03 02:40:00,95.81,95.82,95.81,95.815,143000000.0
2009-07-03 02:41:00,95.825,95.83,95.815,95.82,246400000.0
2009-07-03 02:42:00,95.82,95.825,95.81,95.81,214200000.0
2009-07-03 02:43:00,95.815,95.825,95.81,95.815,201200000.0
2009-07-03 02:44:00,95.82,95.82,95.815,95.815,55800000.0
2009-07-03 02:45:00,95.81,95.81,95.79,95.8,204200000.0
2009-07-03 02:46:00,95.8,95.8,95.785,95.79,131000000.0
2009-07-03 02:47:00,95.79,95.805,95.785,95.805,212800000.0
2009-07-03 02:48:00,95.8,95.81,95.795,95.8,130000000.0
2009-07-03 02:49:00,95.8,95.805,95.785,95.785,133600000.0
2009-07-03 02:50:00,95.785,95.8,95.785,95.785,311400000.0
2009-07-03 02:51:00,95.78,95.79,95.78,95.78,71400000.0
2009-07-03 02:52:00,95.785,95.785,95.775,95.78,135000000.0
2009-07-03 02:53:00,95.775,95.78,95.765,95.765,187400000.0
2009-07-03 02:54:00,95.765,95.785,95.76,95.785,301799999.0
2009-07-03 02:55:00,95.785,95.79,95.775,95.775,419200001.0
2009-07-03 02:56:00,95.775,95.79,95.775,95.79,511600000.0
2009-07-03 02:57:00,95.79,95.8,95.785,95.79,170000000.0
2009-07-03 02:58:00,95.79,95.8,95.775,95.775,126400000.0
2009-07-03 02:59:00,95.775,95.785,95.765,95.775,301200000.0
2009-07-03 03:00:00,95.775,95.775,95.765,95.77,134600000.0
2009-07-03 03:01:00,95.775,95.78,95.775,95.775,144200000.0
2009-07-03 03:02:00,95.78,95.79,95.77,95.79,115200000.0
2009-07-03 03:03:00,95.79,95.81,95.785,95.8,348399999.0
2009-07-03 03:04:00,95.795,95.81,95.79,95.81,223000000.0
2009-07-03 03:05:00,95.81,95.82,95.81,95.815,90200000.0
2009-07-03 03:06:00,95.815,95.815,95.79,95.8,87000000.0
2009-07-03 03:07:00,95.8,95.805,95.775,95.79,232300000.0
2009-07-03 03:08:00,95.785,95.8,95.785,95.785,176000000.0
2009-07-03 03:09:00,95.79,95.805,95.79,95.805,220000000.0
2009-07-03 03:10:00,95.805,95.82,95.805,95.815,181600000.0
2009-07-03 03:11:00,95.82,95.82,95.79,95.81,183400000.0
2009-07-03 03:12:00,95.815,95.84,95.805,95.84,228800000.0
2009-07-03 03:13:00,95.84,95.84,95.815,95.825,46000000.0
2009-07-03 03:14:00,95.825,95.86,95.82,95.825,276800000.0
2009-07-03 03:15:00,95.82,95.855,95.815,95.85,214000000.0
2009-07-03 03:16:00,95.84,95.845,95.82,95.835,119200000.0
2009-07-03 03:17:00,95.85,95.85,95.83,95.835,69580000.0
2009-07-03 03:18:00,95.835,95.835,95.795,95.81,204000000.0
2009-07-03 03:19:00,95.805,95.805,95.79,95.8,114200000.0
2009-07-03 03:20:00,95.795,95.8,95.785,95.795,190400000.0
2009-07-03 03:21:00,95.788,95.789,95.78,95.788,44000000.0
2009-07-03 03:22:00,95.795,95.81,95.795,95.8,44000000.0
2009-07-03 03:23:00,95.8,95.8,95.79,95.79,19200000.0
2009-07-03 03:24:00,95.8,95.8,95.795,95.8,26400000.0
2009-07-03 03:25:00,95.805,95.81,95.795,95.8,135200000.0
2009-07-03 03:26:00,95.805,95.805,95.8,95.805,83800000.0
2009-07-03 03:27:00,95.805,95.805,95.805,95.805,28800000.0
2009-07-03 03:28:00,95.805,95.805,95.8,95.805,21400000.0
2009-07-03 03:29:00,95.805,95.805,95.8,95.805,41000000.0
2009-07-03 03:30:00,95.805,95.805,95.78,95.785,155800000.0
2009-07-03 03:31:00,95.785,95.805,95.78,95.79,300800000.0
2009-07-03 03:32:00,95.79,95.805,95.79,95.79,105200000.0
2009-07-03 03:33:00,95.79,95.8,95.79,95.79,92800000.0
2009-07-03 03:34:00,95.79,95.815,95.79,95.805,110200000.0
2009-07-03 03:35:00,95.81,95.845,95.805,95.845,387200000.0
2009-07-03 03:36:00,95.845,95.86,95.83,95.85,396200000.0
2009-07-03 03:37:00,95.85,95.855,95.84,95.85,230800000.0
2009-07-03 03:38:00,95.85,95.85,95.84,95.845,40400000.0
2009-07-03 03:39:00,95.845,95.855,95.845,95.845,133200000.0
2009-07-03 03:40:00,95.85,95.87,95.84,95.855,253200000.0
2009-07-03 03:41:00,95.85,95.85,95.835,95.835,230600000.0
2009-07-03 03:42:00,95.85,95.86,95.845,95.845,168600000.0
2009-07-03 03:43:00,95.85,95.85,95.845,95.845,149000000.0
2009-07-03 03:44:00,95.845,95.845,95.84,95.84,77600000.0
2009-07-03 03:45:00,95.84,95.85,95.83,95.845,312600000.0
2009-07-03 03:46:00,95.84,95.85,95.835,95.835,178000000.0
2009-07-03 03:47:00,95.845,95.85,95.845,95.85,4800000.0
2009-07-03 03:48:00,95.835,95.855,95.835,95.855,59400000.0
2009-07-03 03:49:00,95.85,95.875,95.845,95.875,366600003.0
2009-07-03 03:50:00,95.875,95.905,95.87,95.89,549800000.0
2009-07-03 03:51:00,95.89,95.925,95.89,95.925,299599998.0
2009-07-03 03:52:00,95.925,95.925,95.9,95.91,165400000.0
2009-07-03 03:53:00,95.905,95.905,95.89,95.895,184799999.0
2009-07-03 03:54:00,95.905,95.95,95.905,95.915,531400002.0
2009-07-03 03:55:00,95.91,95.93,95.895,95.91,456000001.0
2009-07-03 03:56:00,95.91,95.925,95.9,95.915,266300000.0
2009-07-03 03:57:00,95.915,95.915,95.91,95.91,31200000.0
2009-07-03 03:58:00,95.91,95.92,95.91,95.91,52000000.0
2009-07-03 03:59:00,95.91,95.91,95.89,95.89,219999999.0
2009-07-03 04:00:00,95.89,95.905,95.88,95.905,468399998.0
2009-07-03 04:01:00,95.905,95.92,95.895,95.915,482600001.0
2009-07-03 04:02:00,95.915,95.94,95.905,95.94,232599999.0
2009-07-03 04:03:00,95.94,95.95,95.94,95.95,162399999.0
2009-07-03 04:04:00,95.95,95.95,95.935,95.94,139600000.0
2009-07-03 04:05:00,95.945,95.96,95.94,95.96,168000000.0
2009-07-03 04:06:00,95.96,95.975,95.955,95.97,182200000.0
2009-07-03 04:07:00,95.97,95.98,95.94,95.95,290400000.0
2009-07-03 04:08:00,95.95,95.95,95.94,95.95,354600001.0
2009-07-03 04:09:00,95.95,95.97,95.945,95.965,160600000.0
2009-07-03 04:10:00,95.965,95.975,95.96,95.97,192600000.0
2009-07-03 04:11:00,95.97,95.97,95.945,95.945,314399997.0
2009-07-03 04:12:00,95.945,95.96,95.945,95.95,271199996.0
2009-07-03 04:13:00,95.95,95.95,95.945,95.945,98600002.0
2009-07-03 04:14:00,95.95,95.95,95.915,95.915,147200001.0
2009-07-03 04:15:00,95.915,95.95,95.91,95.945,379800000.0
2009-07-03 04:16:00,95.945,95.96,95.945,95.96,86200000.0
2009-07-03 04:17:00,95.955,95.97,95.955,95.955,329000000.0
2009-07-03 04:18:00,95.96,95.98,95.955,95.96,205999999.0
2009-07-03 04:19:00,95.97,95.99,95.96,95.98,244199998.0
2009-07-03 04:20:00,95.97,95.99,95.965,95.99,177799999.0
2009-07-03 04:21:00,95.98,95.995,95.98,95.99,394599998.0
2009-07-03 04:22:00,95.985,95.985,95.98,95.98,53399999.0
2009-07-03 04:23:00,95.98,95.98,95.96,95.96,190400000.0
2009-07-03 04:24:00,95.96,95.975,95.96,95.965,383600005.0
2009-07-03 04:25:00,95.965,95.98,95.945,95.95,200200000.0
2009-07-03 04:26:00,95.95,95.96,95.94,95.955,255599999.0
2009-07-03 04:27:00,95.955,95.955,95.94,95.94,304000001.0
2009-07-03 04:28:00,95.94,95.94,95.93,95.935,102400000.0
2009-07-03 04:29:00,95.935,95.94,95.935,95.94,57600000.0
2009-07-03 04:30:00,95.94,95.955,95.935,95.95,86000000.0
2009-07-03 04:31:00,95.95,95.965,95.94,95.955,412800000.0
2009-07-03 04:32:00,95.955,95.955,95.945,95.955,230500000.0
2009-07-03 04:33:00,95.955,95.98,95.955,95.98,121400000.0
2009-07-03 04:34:00,95.985,96.0,95.945,95.965,179400000.0
2009-07-03 04:35:00,95.97,95.97,95.95,95.95,159200000.0
2009-07-03 04:36:00,95.945,95.955,95.945,95.955,64400000.0
2009-07-03 04:37:00,95.955,95.955,95.955,95.955,9600000.0
2009-07-03 04:38:00,95.95,95.955,95.95,95.955,7200000.0
2009-07-03 04:39:00,95.94,95.955,95.94,95.95,53400000.0
2009-07-03 04:40:00,95.95,95.95,95.945,95.945,52200000.0
2009-07-03 04:41:00,95.95,95.95,95.94,95.95,93600000.0
2009-07-03 04:42:00,95.955,95.955,95.95,95.95,67600001.0
2009-07-03 04:43:00,95.946,95.948,95.935,95.948,93600000.0
2009-07-03 04:44:00,95.95,95.95,95.94,95.94,93600000.0
2009-07-03 04:45:00,95.94,95.94,95.94,95.94,28000000.0
2009-07-03 04:46:00,95.94,95.94,95.925,95.925,91600001.0
2009-07-03 04:47:00,95.93,95.93,95.91,95.92,257000001.0
2009-07-03 04:48:00,95.92,95.935,95.915,95.925,179799999.0
2009-07-03 04:49:00,95.925,95.925,95.92,95.92,30400000.0
2009-07-03 04:50:00,95.92,95.93,95.92,95.92,82000001.0
2009-07-03 04:51:00,95.925,95.925,95.925,95.925,28400001.0
2009-07-03 04:52:00,95.925,95.93,95.925,95.93,42000001.0
2009-07-03 04:53:00,95.93,95.935,95.93,95.935,38000000.0
2009-07-03 04:54:00,95.94,95.94,95.94,95.94,7200000.0
2009-07-03 04:55:00,95.94,95.945,95.94,95.945,165400000.0
2009-07-03 04:56:00,95.945,95.945,95.94,95.945,34000000.0
2009-07-03 04:57:00,95.945,95.95,95.945,95.95,105600000.0
2009-07-03 04:58:00,95.95,95.95,95.94,95.95,223200001.0
2009-07-03 04:59:00,95.945,95.96,95.94,95.945,196400001.0
2009-07-03 05:00:00,95.945,95.945,95.945,95.945,7200000.0
2009-07-03 05:01:00,95.945,95.955,95.94,95.95,332400002.0
2009-07-03 05:02:00,95.95,95.965,95.94,95.965,80800000.0
2009-07-03 05:03:00,95.975,95.99,95.965,95.99,298400000.0
2009-07-03 05:04:00,95.99,96.0,95.98,96.0,85600000.0
2009-07-03 05:05:00,96.005,96.01,95.99,96.0,222600000.0
2009-07-03 05:06:00,96.0,96.005,95.99,96.005,128800000.0
2009-07-03 05:07:00,96.0,96.005,95.975,95.98,177000000.0
2009-07-03 05:08:00,95.985,95.99,95.98,95.985,157200000.0
2009-07-03 05:09:00,95.995,95.995,95.99,95.99,38000000.0
2009-07-03 05:10:00,95.995,95.995,95.995,95.995,13600000.0
2009-07-03 05:11:00,95.995,96.0,95.995,95.995,36800000.0
2009-07-03 05:12:00,95.995,96.0,95.995,96.0,46000000.0
2009-07-03 05:13:00,95.995,95.995,95.99,95.99,166200000.0
2009-07-03 05:14:00,95.995,96.0,95.985,95.995,280000002.0
2009-07-03 05:15:00,95.995,96.005,95.995,95.995,162599999.0
2009-07-03 05:16:00,95.995,95.995,95.99,95.995,111800001.0
2009-07-03 05:17:00,95.995,96.015,95.995,96.01,426200000.0
2009-07-03 05:18:00,96.005,96.025,96.0,96.015,249999999.0
2009-07-03 05:19:00,96.015,96.02,96.015,96.015,80800000.0
2009-07-03 05:20:00,96.015,96.02,96.01,96.015,49200000.0
2009-07-03 05:21:00,96.015,96.015,96.005,96.005,116200000.0
2009-07-03 05:22:00,96.01,96.01,96.005,96.005,244600000.0
2009-07-03 05:23:00,96.01,96.025,96.01,96.02,174800000.0
2009-07-03 05:24:00,96.02,96.02,96.02,96.02,5600000.0
2009-07-03 05:25:00,96.02,96.02,96.005,96.005,134400001.0
2009-07-03 05:26:00,96.005,96.015,96.005,96.01,121199999.0
2009-07-03 05:27:00,96.01,96.02,96.01,96.015,48000000.0
2009-07-03 05:28:00,96.015,96.02,96.015,96.015,171999999.0
2009-07-03 05:29:00,96.015,96.04,96.015,96.04,212200001.0
2009-07-03 05:30:00,96.04,96.04,96.04,96.04,12000000.0
2009-07-03 05:31:00,96.035,96.035,96.03,96.035,32800000.0
2009-07-03 05:32:00,96.035,96.035,96.005,96.005,219399999.0
2009-07-03 05:33:00,96.0,96.0,95.985,95.985,93200000.0
2009-07-03 05:34:00,95.99,95.99,95.955,95.96,204200001.0
2009-07-03 05:35:00,95.96,95.98,95.96,95.965,341599999.0
2009-07-03 05:36:00,95.965,95.975,95.955,95.975,187600005.0
2009-07-03 05:37:00,95.985,95.99,95.98,95.99,134800002.0
2009-07-03 05:38:00,95.985,95.99,95.975,95.98,304799996.0
2009-07-03 05:39:00,95.975,95.98,95.975,95.975,358200011.0
2009-07-03 05:40:00,95.975,95.98,95.97,95.975,253600003.0
2009-07-03 05:41:00,95.98,95.98,95.97,95.975,149400000.0
2009-07-03 05:42:00,95.975,95.995,95.975,95.99,237000005.0
2009-07-03 05:43:00,95.99,95.99,95.975,95.98,273200003.0
2009-07-03 05:44:00,95.98,95.98,95.97,95.97,322400000.0
2009-07-03 05:45:00,95.965,95.975,95.965,95.975,123800001.0
2009-07-03 05:46:00,95.975,95.975,95.965,95.965,184800002.0
2009-07-03 05:47:00,95.968,95.969,95.966,95.967,176600001.0
2009-07-03 05:48:00,95.97,95.975,95.97,95.97,176600001.0
2009-07-03 05:49:00,95.97,95.97,95.965,95.97,133400000.0
2009-07-03 05:50:00,95.97,95.975,95.97,95.97,121799999.0
2009-07-03 05:51:00,95.97,95.97,95.965,95.965,64400000.0
2009-07-03 05:52:00,95.965,95.97,95.955,95.96,194800003.0
2009-07-03 05:53:00,95.96,95.96,95.955,95.955,80600001.0
2009-07-03 05:54:00,95.95,95.955,95.95,95.95,275800000.0
2009-07-03 05:55:00,95.945,95.953,95.945,95.947,262600001.0
2009-07-03 05:56:00,95.95,95.95,95.94,95.94,262600001.0
2009-07-03 05:57:00,95.945,95.95,95.94,95.95,287399999.0
2009-07-03 05:58:00,95.95,95.95,95.94,95.94,233000000.0
2009-07-03 05:59:00,95.94,95.94,95.935,95.935,99200000.0
2009-07-03 06:00:00,95.925,95.93,95.915,95.915,165999999.0
2009-07-03 06:01:00,95.91,95.92,95.91,95.91,379400005.0
2009-07-03 06:02:00,95.92,95.925,95.91,95.915,273800001.0
2009-07-03 06:03:00,95.91,95.915,95.91,95.915,17200000.0
2009-07-03 06:04:00,95.92,95.925,95.915,95.915,81400001.0
2009-07-03 06:05:00,95.92,95.925,95.92,95.925,122400000.0
2009-07-03 06:06:00,95.925,95.93,95.92,95.93,64000000.0
2009-07-03 06:07:00,95.93,95.93,95.93,95.93,4800000.0
2009-07-03 06:08:00,95.925,95.925,95.91,95.915,202400000.0
2009-07-03 06:09:00,95.92,95.92,95.92,95.92,34400000.0
2009-07-03 06:10:00,95.92,95.925,95.915,95.915,137400000.0
2009-07-03 06:11:00,95.925,95.93,95.92,95.925,45000000.0
2009-07-03 06:12:00,95.925,95.925,95.92,95.92,44000000.0
2009-07-03 06:13:00,95.92,95.925,95.915,95.925,45200000.0
2009-07-03 06:14:00,95.925,95.925,95.915,95.92,135400000.0
2009-07-03 06:15:00,95.925,95.935,95.92,95.93,326600001.0
2009-07-03 06:16:00,95.93,95.93,95.925,95.925,82400000.0
2009-07-03 06:17:00,95.935,95.935,95.93,95.93,66200000.0
2009-07-03 06:18:00,95.925,95.93,95.92,95.93,50800000.0
2009-07-03 06:19:00,95.93,95.93,95.92,95.92,220600000.0
2009-07-03 06:20:00,95.92,95.93,95.92,95.93,86200000.0
2009-07-03 06:21:00,95.93,95.935,95.93,95.935,7200000.0
2009-07-03 06:22:00,95.94,95.945,95.935,95.94,49200000.0
2009-07-03 06:23:00,95.94,95.95,95.935,95.935,148800000.0
2009-07-03 06:24:00,95.93,95.945,95.93,95.945,33200000.0
2009-07-03 06:25:00,95.94,95.94,95.93,95.935,25600000.0
2009-07-03 06:26:00,95.935,95.94,95.935,95.935,90200000.0
2009-07-03 06:27:00,95.935,95.945,95.92,95.925,102800000.0
2009-07-03 06:28:00,95.925,95.925,95.925,95.925,25600000.0
2009-07-03 06:29:00,95.925,95.925,95.92,95.925,16000000.0
2009-07-03 06:30:00,95.92,95.955,95.92,95.935,154400000.0
2009-07-03 06:31:00,95.94,95.95,95.93,95.935,166400000.0
2009-07-03 06:32:00,95.935,95.935,95.93,95.93,85600000.0
2009-07-03 06:33:00,95.93,95.93,95.925,95.925,28600000.0
2009-07-03 06:34:00,95.925,95.925,95.92,95.925,35200000.0
2009-07-03 06:35:00,95.93,95.93,95.93,95.93,10400000.0
2009-07-03 06:36:00,95.93,95.93,95.92,95.93,128000000.0
2009-07-03 06:37:00,95.925,95.93,95.925,95.925,63800001.0
2009-07-03 06:38:00,95.925,95.925,95.91,95.915,148600000.0
2009-07-03 06:39:00,95.915,95.92,95.89,95.895,178800000.0
2009-07-03 06:40:00,95.89,95.91,95.89,95.905,141200000.0
2009-07-03 06:41:00,95.905,95.93,95.9,95.92,340200000.0
2009-07-03 06:42:00,95.915,95.93,95.915,95.93,213400000.0
2009-07-03 06:43:00,95.93,95.93,95.92,95.925,219800001.0
2009-07-03 06:44:00,95.925,95.95,95.925,95.93,202600000.0
2009-07-03 06:45:00,95.925,95.945,95.925,95.94,101400000.0
2009-07-03 06:46:00,95.95,95.95,95.935,95.935,131200000.0
2009-07-03 06:47:00,95.935,95.94,95.93,95.94,55200000.0
2009-07-03 06:48:00,95.935,95.94,95.93,95.94,41600000.0
2009-07-03 06:49:00,95.935,95.94,95.93,95.94,27200000.0
2009-07-03 06:50:00,95.94,95.94,95.94,95.94,54400000.0
2009-07-03 06:51:00,95.945,95.945,95.945,95.945,19000000.0
2009-07-03 06:52:00,95.945,95.945,95.945,95.945,12000000.0
2009-07-03 06:53:00,95.945,95.95,95.945,95.95,45600000.0
2009-07-03 06:54:00,95.945,95.95,95.945,95.95,41600000.0
2009-07-03 06:55:00,95.95,95.975,95.95,95.965,272600006.0
2009-07-03 06:56:00,95.97,95.975,95.965,95.975,330600001.0
2009-07-03 06:57:00,95.97,95.985,95.97,95.985,26400000.0
2009-07-03 06:58:00,95.985,96.005,95.975,95.99,229800000.0
2009-07-03 06:59:00,95.99,96.01,95.99,96.01,116000000.0
2009-07-03 07:00:00,96.005,96.005,95.975,95.975,351800001.0
2009-07-03 07:01:00,95.975,95.98,95.95,95.96,280800001.0
2009-07-03 07:02:00,95.96,95.985,95.96,95.98,411199998.0
2009-07-03 07:03:00,95.98,95.98,95.96,95.97,448599998.0
2009-07-03 07:04:00,95.97,95.97,95.96,95.97,172800000.0
2009-07-03 07:05:00,95.97,95.97,95.965,95.965,51200000.0
2009-07-03 07:06:00,95.965,95.965,95.95,95.955,164000000.0
2009-07-03 07:07:00,95.95,95.955,95.94,95.945,322800000.0
2009-07-03 07:08:00,95.94,95.96,95.94,95.945,229200002.0
2009-07-03 07:09:00,95.945,95.96,95.945,95.96,263000002.0
2009-07-03 07:10:00,95.96,95.96,95.94,95.94,238000000.0
2009-07-03 07:11:00,95.94,95.95,95.94,95.94,366200000.0
2009-07-03 07:12:00,95.94,95.96,95.94,95.96,211400000.0
2009-07-03 07:13:00,95.955,95.955,95.95,95.95,36800000.0
2009-07-03 07:14:00,95.95,95.95,95.945,95.95,90600001.0
2009-07-03 07:15:00,95.95,95.95,95.95,95.95,22000000.0
2009-07-03 07:16:00,95.95,95.955,95.945,95.95,121200002.0
2009-07-03 07:17:00,95.95,95.95,95.945,95.95,60400000.0
2009-07-03 07:18:00,95.95,95.95,95.945,95.95,65999999.0
2009-07-03 07:19:00,95.95,95.955,95.945,95.945,113600000.0
2009-07-03 07:20:00,95.945,95.95,95.94,95.94,56100000.0
2009-07-03 07:21:00,95.94,95.94,95.94,95.94,16000000.0
2009-07-03 07:22:00,95.94,95.945,95.94,95.945,19200000.0
2009-07-03 07:23:00,95.94,95.945,95.94,95.945,200600000.0
2009-07-03 07:24:00,95.95,95.96,95.95,95.96,83200000.0
2009-07-03 07:25:00,95.96,95.98,95.96,95.96,132800000.0
2009-07-03 07:26:00,95.96,95.96,95.96,95.96,51200000.0
2009-07-03 07:27:00,95.96,95.97,95.96,95.97,26200000.0
2009-07-03 07:28:00,95.97,95.985,95.97,95.985,60800000.0
2009-07-03 07:29:00,95.98,95.98,95.975,95.975,33600000.0
2009-07-03 07:30:00,95.975,95.98,95.965,95.98,186000000.0
2009-07-03 07:31:00,95.975,95.98,95.96,95.96,200199999.0
2009-07-03 07:32:00,95.955,95.98,95.955,95.965,363200000.0
2009-07-03 07:33:00,95.965,95.98,95.96,95.98,265799999.0
2009-07-03 07:34:00,95.98,95.98,95.97,95.975,321200000.0
2009-07-03 07:35:00,95.97,95.98,95.97,95.975,378199995.0
2009-07-03 07:36:00,95.975,96.01,95.975,96.005,433599999.0
2009-07-03 07:37:00,96.005,96.02,95.98,95.99,502200001.0
2009-07-03 07:38:00,96.0,96.0,95.98,95.985,445900000.0
2009-07-03 07:39:00,95.99,95.995,95.98,95.98,160400000.0
2009-07-03 07:40:00,95.98,95.98,95.97,95.975,369399998.0
2009-07-03 07:41:00,95.975,95.975,95.975,95.975,113200000.0
2009-07-03 07:42:00,95.975,95.985,95.975,95.98,348000003.0
2009-07-03 07:43:00,95.98,95.99,95.98,95.985,186399999.0
2009-07-03 07:44:00,95.985,95.99,95.98,95.985,413200000.0
2009-07-03 07:45:00,95.99,95.99,95.98,95.99,94800000.0
2009-07-03 07:46:00,95.985,95.99,95.985,95.985,84800000.0
2009-07-03 07:47:00,95.985,95.985,95.985,95.985,82400000.0
2009-07-03 07:48:00,95.985,95.985,95.985,95.985,20000000.0
2009-07-03 07:49:00,95.985,95.985,95.97,95.975,137200000.0
2009-07-03 07:50:00,95.97,95.975,95.97,95.97,81600000.0
2009-07-03 07:51:00,95.965,95.97,95.96,95.97,91600000.0
2009-07-03 07:52:00,95.975,95.98,95.975,95.98,54400000.0
2009-07-03 07:53:00,95.979,95.979,95.977,95.978,166600000.0
2009-07-03 07:54:00,95.975,95.98,95.965,95.965,166600000.0
2009-07-03 07:55:00,95.965,95.995,95.965,95.995,480799998.0
2009-07-03 07:56:00,95.995,96.015,95.995,96.0,256600000.0
2009-07-03 07:57:00,96.005,96.02,95.995,96.02,310000002.0
2009-07-03 07:58:00,96.02,96.035,96.01,96.03,155600000.0
2009-07-03 07:59:00,96.03,96.04,96.015,96.03,147800000.0
2009-07-03 08:00:00,96.03,96.04,96.01,96.025,626800000.0
2009-07-03 08:01:00,96.025,96.025,96.01,96.02,368800000.0
2009-07-03 08:02:00,96.015,96.02,96.005,96.01,551800003.0
2009-07-03 08:03:00,96.015,96.035,96.01,96.035,444900001.0
2009-07-03 08:04:00,96.035,96.065,96.03,96.055,821500003.0
2009-07-03 08:05:00,96.055,96.055,96.03,96.03,1127600001.0
2009-07-03 08:06:00,96.03,96.06,96.03,96.05,524400000.0
2009-07-03 08:07:00,96.045,96.06,96.04,96.055,822800011.0
2009-07-03 08:08:00,96.06,96.105,96.06,96.085,981799997.0
2009-07-03 08:09:00,96.085,96.11,96.075,96.09,747799998.0
2009-07-03 08:10:00,96.085,96.105,96.085,96.1,509400001.0
2009-07-03 08:11:00,96.1,96.12,96.085,96.11,715400000.0
2009-07-03 08:12:00,96.105,96.12,96.105,96.11,444600001.0
2009-07-03 08:13:00,96.115,96.115,96.095,96.095,414900000.0
2009-07-03 08:14:00,96.095,96.1,96.09,96.095,515600005.0
2009-07-03 08:15:00,96.095,96.115,96.095,96.095,502600008.0
2009-07-03 08:16:00,96.1,96.105,96.1,96.1,245600000.0
2009-07-03 08:17:00,96.1,96.11,96.095,96.095,525999999.0
2009-07-03 08:18:00,96.095,96.1,96.085,96.09,394399999.0
2009-07-03 08:19:00,96.095,96.095,96.085,96.09,58799999.0
2009-07-03 08:20:00,96.09,96.105,96.09,96.095,387000002.0
2009-07-03 08:21:00,96.095,96.095,96.09,96.095,126200000.0
2009-07-03 08:22:00,96.095,96.095,96.08,96.08,435300001.0
2009-07-03 08:23:00,96.08,96.09,96.065,96.065,646600005.0
2009-07-03 08:24:00,96.065,96.07,96.06,96.065,526200007.0
2009-07-03 08:25:00,96.065,96.07,96.065,96.065,308199997.0
2009-07-03 08:26:00,96.065,96.07,96.055,96.065,316200002.0
2009-07-03 08:27:00,96.065,96.065,96.055,96.055,306799997.0
2009-07-03 08:28:00,96.055,96.06,96.055,96.055,253799999.0
2009-07-03 08:29:00,96.055,96.065,96.055,96.065,78400000.0
2009-07-03 08:30:00,96.065,96.065,96.05,96.06,278100002.0
2009-07-03 08:31:00,96.06,96.075,96.06,96.065,279000000.0
2009-07-03 08:32:00,96.07,96.07,96.06,96.065,239800000.0
2009-07-03 08:33:00,96.065,96.07,96.05,96.05,449400000.0
2009-07-03 08:34:00,96.05,96.05,96.05,96.05,24800000.0
2009-07-03 08:35:00,96.05,96.05,96.03,96.035,168800000.0
2009-07-03 08:36:00,96.03,96.035,96.03,96.035,133800000.0
2009-07-03 08:37:00,96.035,96.035,96.025,96.025,294400000.0
2009-07-03 08:38:00,96.02,96.035,96.02,96.03,352600002.0
2009-07-03 08:39:00,96.03,96.055,96.03,96.035,277600000.0
2009-07-03 08:40:00,96.045,96.05,96.02,96.03,195300000.0
2009-07-03 08:41:00,96.03,96.03,96.03,96.03,5400000.0
2009-07-03 08:42:00,96.03,96.03,96.02,96.02,138600001.0
2009-07-03 08:43:00,96.02,96.02,96.01,96.015,235000000.0
2009-07-03 08:44:00,96.015,96.015,95.995,95.995,369900000.0
2009-07-03 08:45:00,95.995,95.995,95.97,95.98,414900000.0
2009-07-03 08:46:00,95.98,95.985,95.98,95.985,76800000.0
2009-07-03 08:47:00,95.985,96.0,95.985,95.99,307199999.0
2009-07-03 08:48:00,95.99,96.0,95.99,96.0,157999998.0
2009-07-03 08:49:00,96.0,96.0,95.99,95.99,451199999.0
2009-07-03 08:50:00,95.99,95.995,95.99,95.995,143600000.0
2009-07-03 08:51:00,95.995,96.0,95.99,95.99,462599998.0
2009-07-03 08:52:00,95.99,96.03,95.99,96.03,456000007.0
2009-07-03 08:53:00,96.03,96.035,96.025,96.03,257599998.0
2009-07-03 08:54:00,96.03,96.055,96.03,96.05,726000007.0
2009-07-03 08:55:00,96.05,96.08,96.05,96.08,373400000.0
2009-07-03 08:56:00,96.08,96.095,96.055,96.06,235700001.0
2009-07-03 08:57:00,96.06,96.1,96.055,96.1,626800004.0
2009-07-03 08:58:00,96.1,96.12,96.09,96.09,416700001.0
2009-07-03 08:59:00,96.09,96.09,96.07,96.075,273200000.0
2009-07-03 09:00:00,96.08,96.08,96.07,96.07,261800000.0
2009-07-03 09:01:00,96.07,96.07,96.045,96.05,202000000.0
2009-07-03 09:02:00,96.05,96.07,96.05,96.05,516899994.0
2009-07-03 09:03:00,96.05,96.065,96.04,96.05,197199999.0
2009-07-03 09:04:00,96.05,96.05,96.01,96.02,400300001.0
2009-07-03 09:05:00,96.025,96.035,96.025,96.03,120800003.0
2009-07-03 09:06:00,96.03,96.035,96.03,96.03,56000000.0
2009-07-03 09:07:00,96.03,96.03,96.02,96.02,227400001.0
2009-07-03 09:08:00,96.02,96.025,96.02,96.02,59000000.0
2009-07-03 09:09:00,96.005,96.01,95.985,95.995,288099999.0
2009-07-03 09:10:00,95.995,95.995,95.98,95.98,306000000.0
2009-07-03 09:11:00,95.975,95.98,95.95,95.96,315799999.0
2009-07-03 09:12:00,95.96,95.97,95.95,95.95,277400003.0
2009-07-03 09:13:00,95.95,95.955,95.935,95.94,264000000.0
2009-07-03 09:14:00,95.94,95.95,95.94,95.94,439400005.0
2009-07-03 09:15:00,95.94,95.95,95.93,95.94,273400002.0
2009-07-03 09:16:00,95.94,95.945,95.94,95.94,115600001.0
2009-07-03 09:17:00,95.94,95.96,95.94,95.95,212999999.0
2009-07-03 09:18:00,95.955,95.96,95.945,95.95,274600002.0
2009-07-03 09:19:00,95.945,95.95,95.945,95.95,155800001.0
2009-07-03 09:20:00,95.95,95.965,95.94,95.95,346600002.0
2009-07-03 09:21:00,95.96,95.96,95.94,95.945,217600000.0
2009-07-03 09:22:00,95.94,95.955,95.94,95.945,124399999.0
2009-07-03 09:23:00,95.955,95.96,95.95,95.96,196800003.0
2009-07-03 09:24:00,95.955,95.96,95.95,95.96,108400000.0
2009-07-03 09:25:00,95.955,95.96,95.945,95.96,246800001.0
2009-07-03 09:26:00,95.96,95.96,95.945,95.955,215600000.0
2009-07-03 09:27:00,95.95,95.955,95.95,95.95,90800000.0
2009-07-03 09:28:00,95.95,95.95,95.95,95.95,51600000.0
2009-07-03 09:29:00,95.95,95.95,95.94,95.945,103100000.0
2009-07-03 09:30:00,95.945,95.96,95.945,95.95,76600000.0
2009-07-03 09:31:00,95.95,95.955,95.95,95.95,103200000.0
2009-07-03 09:32:00,95.945,95.96,95.945,95.96,180800000.0
2009-07-03 09:33:00,95.96,95.97,95.96,95.97,159200004.0
2009-07-03 09:34:00,95.965,96.0,95.965,96.0,356300001.0
2009-07-03 09:35:00,96.0,96.055,96.0,96.04,572799998.0
2009-07-03 09:36:00,96.04,96.07,96.03,96.055,380800001.0
2009-07-03 09:37:00,96.055,96.055,96.015,96.02,278800000.0
2009-07-03 09:38:00,96.025,96.03,96.025,96.025,53400000.0
2009-07-03 09:39:00,96.025,96.025,96.0,96.0,198800000.0
2009-07-03 09:40:00,96.0,96.005,95.99,96.0,123200001.0
2009-07-03 09:41:00,96.0,96.015,96.0,96.01,186599999.0
2009-07-03 09:42:00,96.01,96.025,96.005,96.01,411599999.0
2009-07-03 09:43:00,96.01,96.025,96.01,96.02,335599999.0
2009-07-03 09:44:00,96.02,96.025,96.01,96.02,260000001.0
2009-07-03 09:45:00,96.02,96.035,96.02,96.025,214199999.0
2009-07-03 09:46:00,96.025,96.03,96.025,96.025,74800000.0
2009-07-03 09:47:00,96.025,96.04,96.025,96.04,133600000.0
2009-07-03 09:48:00,96.04,96.05,96.03,96.03,170400000.0
2009-07-03 09:49:00,96.03,96.035,96.015,96.02,542600003.0
2009-07-03 09:50:00,96.02,96.02,95.975,95.98,510900000.0
2009-07-03 09:51:00,95.98,95.99,95.975,95.985,238600000.0
2009-07-03 09:52:00,95.985,95.99,95.98,95.99,94200000.0
2009-07-03 09:53:00,95.99,95.99,95.955,95.96,228800000.0
2009-07-03 09:54:00,95.96,95.965,95.95,95.965,330000002.0
2009-07-03 09:55:00,95.965,95.97,95.955,95.965,251200002.0
2009-07-03 09:56:00,95.955,95.97,95.95,95.965,388000005.0
2009-07-03 09:57:00,95.965,95.97,95.94,95.94,232399999.0
2009-07-03 09:58:00,95.94,95.945,95.925,95.925,371499999.0
2009-07-03 09:59:00,95.925,95.955,95.92,95.95,643599999.0
2009-07-03 10:00:00,95.95,95.955,95.93,95.935,263000000.0
2009-07-03 10:01:00,95.935,95.95,95.935,95.945,234200000.0
2009-07-03 10:02:00,95.945,95.945,95.925,95.93,246800000.0
2009-07-03 10:03:00,95.93,95.935,95.92,95.92,107200000.0
2009-07-03 10:04:00,95.93,95.935,95.92,95.925,323200000.0
2009-07-03 10:05:00,95.925,95.93,95.895,95.915,234000000.0
2009-07-03 10:06:00,95.915,95.915,95.895,95.915,162300000.0
2009-07-03 10:07:00,95.905,95.905,95.9,95.905,210400000.0
2009-07-03 10:08:00,95.905,95.92,95.87,95.88,519600000.0
2009-07-03 10:09:00,95.88,95.88,95.85,95.87,456900000.0
2009-07-03 10:10:00,95.87,95.88,95.87,95.87,116000000.0
2009-07-03 10:11:00,95.87,95.87,95.86,95.87,296800000.0
2009-07-03 10:12:00,95.87,95.87,95.855,95.86,544400003.0
2009-07-03 10:13:00,95.85,95.86,95.82,95.83,236400000.0
2009-07-03 10:14:00,95.84,95.855,95.825,95.845,398800000.0
2009-07-03 10:15:00,95.85,95.85,95.84,95.84,159200000.0
2009-07-03 10:16:00,95.84,95.855,95.84,95.85,235000000.0
2009-07-03 10:17:00,95.85,95.85,95.84,95.85,321600000.0
2009-07-03 10:18:00,95.85,95.87,95.85,95.855,313599999.0
2009-07-03 10:19:00,95.85,95.89,95.85,95.885,255800001.0
2009-07-03 10:20:00,95.885,95.885,95.865,95.87,319600000.0
2009-07-03 10:21:00,95.87,95.88,95.86,95.86,396400000.0
2009-07-03 10:22:00,95.855,95.87,95.855,95.865,397800000.0
2009-07-03 10:23:00,95.87,95.875,95.855,95.86,416000000.0
2009-07-03 10:24:00,95.86,95.87,95.845,95.85,449500000.0
2009-07-03 10:25:00,95.85,95.87,95.85,95.87,300400000.0
2009-07-03 10:26:00,95.875,95.89,95.875,95.875,225800000.0
2009-07-03 10:27:00,95.875,95.88,95.87,95.87,93000000.0
2009-07-03 10:28:00,95.87,95.89,95.865,95.89,384800000.0
2009-07-03 10:29:00,95.9,95.9,95.885,95.895,329400000.0
2009-07-03 10:30:00,95.9,95.9,95.89,95.9,127400000.0
2009-07-03 10:31:00,95.9,95.905,95.89,95.89,219600000.0
2009-07-03 10:32:00,95.89,95.9,95.89,95.9,134800001.0
2009-07-03 10:33:00,95.895,95.9,95.88,95.89,365400001.0
2009-07-03 10:34:00,95.89,95.9,95.89,95.895,185600000.0
2009-07-03 10:35:00,95.9,95.92,95.895,95.92,157600000.0
2009-07-03 10:36:00,95.92,95.92,95.905,95.91,466000000.0
2009-07-03 10:37:00,95.91,95.94,95.91,95.935,287800001.0
2009-07-03 10:38:00,95.925,95.94,95.925,95.94,173400001.0
2009-07-03 10:39:00,95.94,95.98,95.94,95.975,275300000.0
2009-07-03 10:40:00,95.975,95.975,95.96,95.965,458000001.0
2009-07-03 10:41:00,95.965,95.97,95.945,95.955,415500000.0
2009-07-03 10:42:00,95.955,95.97,95.94,95.97,341700000.0
2009-07-03 10:43:00,95.965,95.97,95.94,95.965,378000000.0
2009-07-03 10:44:00,95.96,95.96,95.94,95.95,227000003.0
2009-07-03 10:45:00,95.95,95.95,95.925,95.94,193700000.0
2009-07-03 10:46:00,95.94,95.96,95.935,95.94,293800000.0
2009-07-03 10:47:00,95.94,95.955,95.94,95.94,279099999.0
2009-07-03 10:48:00,95.94,95.945,95.93,95.94,216300000.0
2009-07-03 10:49:00,95.94,95.94,95.93,95.935,122000000.0
2009-07-03 10:50:00,95.945,95.96,95.935,95.94,318199999.0
2009-07-03 10:51:00,95.935,95.955,95.935,95.955,201600000.0
2009-07-03 10:52:00,95.955,95.955,95.95,95.95,99800000.0
2009-07-03 10:53:00,95.95,95.955,95.95,95.95,212399999.0
2009-07-03 10:54:00,95.95,95.95,95.94,95.94,224000000.0
2009-07-03 10:55:00,95.94,95.94,95.91,95.91,499599999.0
2009-07-03 10:56:00,95.91,95.92,95.91,95.92,206399998.0
2009-07-03 10:57:00,95.92,95.92,95.91,95.91,142400000.0
2009-07-03 10:58:00,95.915,95.92,95.89,95.905,367999998.0
2009-07-03 10:59:00,95.905,95.94,95.9,95.93,257799999.0
2009-07-03 11:00:00,95.93,95.93,95.91,95.92,296599999.0
2009-07-03 11:01:00,95.915,95.92,95.87,95.875,213099999.0
2009-07-03 11:02:00,95.87,95.895,95.87,95.895,342400001.0
2009-07-03 11:03:00,95.895,95.9,95.89,95.89,287200000.0
2009-07-03 11:04:00,95.895,95.895,95.875,95.885,217200000.0
2009-07-03 11:05:00,95.885,95.89,95.88,95.89,125200000.0
2009-07-03 11:06:00,95.89,95.895,95.885,95.89,202400000.0
2009-07-03 11:07:00,95.89,95.89,95.885,95.885,159199999.0
2009-07-03 11:08:00,95.885,95.89,95.885,95.885,100000000.0
2009-07-03 11:09:00,95.885,95.89,95.87,95.87,194800000.0
2009-07-03 11:10:00,95.875,95.875,95.84,95.86,316400001.0
2009-07-03 11:11:00,95.86,95.875,95.845,95.865,656500003.0
2009-07-03 11:12:00,95.865,95.885,95.865,95.875,287599999.0
2009-07-03 11:13:00,95.875,95.89,95.87,95.885,404200003.0
2009-07-03 11:14:00,95.88,95.89,95.875,95.885,159600000.0
2009-07-03 11:15:00,95.885,95.885,95.865,95.88,119000001.0
2009-07-03 11:16:00,95.88,95.88,95.875,95.88,102000000.0
2009-07-03 11:17:00,95.88,95.88,95.87,95.875,161600000.0
2009-07-03 11:18:00,95.875,95.88,95.86,95.865,234599998.0
2009-07-03 11:19:00,95.865,95.87,95.865,95.87,271800000.0
2009-07-03 11:20:00,95.87,95.89,95.87,95.88,138000000.0
2009-07-03 11:21:00,95.876,95.876,95.876,95.876,16600000.0
2009-07-03 11:22:00,95.88,95.88,95.88,95.88,16600000.0
2009-07-03 11:23:00,95.89,95.89,95.88,95.88,26200000.0
2009-07-03 11:24:00,95.88,95.88,95.88,95.88,12000000.0
2009-07-03 11:25:00,95.88,95.89,95.88,95.89,130200000.0
2009-07-03 11:26:00,95.89,95.9,95.89,95.89,100000000.0
2009-07-03 11:27:00,95.89,95.89,95.89,95.89,86800000.0
2009-07-03 11:28:00,95.895,95.93,95.89,95.93,238200000.0
2009-07-03 11:29:00,95.93,95.95,95.91,95.95,488399999.0
2009-07-03 11:30:00,95.95,95.96,95.92,95.94,311800000.0
2009-07-03 11:31:00,95.94,95.94,95.905,95.91,385400000.0
2009-07-03 11:32:00,95.915,95.92,95.91,95.91,118800000.0
2009-07-03 11:33:00,95.91,95.915,95.91,95.91,79000000.0
2009-07-03 11:34:00,95.91,95.92,95.91,95.92,81200000.0
2009-07-03 11:35:00,95.915,95.915,95.905,95.91,110800000.0
2009-07-03 11:36:00,95.91,95.92,95.905,95.915,197200000.0
2009-07-03 11:37:00,95.915,95.92,95.91,95.91,87000000.0
2009-07-03 11:38:00,95.91,95.92,95.91,95.915,102800000.0
2009-07-03 11:39:00,95.915,95.92,95.915,95.915,85600000.0
2009-07-03 11:40:00,95.915,95.93,95.915,95.925,117200000.0
2009-07-03 11:41:00,95.925,95.925,95.92,95.925,84200000.0
2009-07-03 11:42:00,95.925,95.94,95.925,95.94,165200000.0
2009-07-03 11:43:00,95.93,95.935,95.93,95.935,65200001.0
2009-07-03 11:44:00,95.935,95.935,95.93,95.935,148400000.0
2009-07-03 11:45:00,95.935,95.94,95.93,95.935,183000000.0
2009-07-03 11:46:00,95.935,95.94,95.935,95.94,303799996.0
2009-07-03 11:47:00,95.935,95.935,95.91,95.915,181200000.0
2009-07-03 11:48:00,95.915,95.92,95.91,95.91,129600000.0
2009-07-03 11:49:00,95.91,95.91,95.9,95.91,177600001.0
2009-07-03 11:50:00,95.91,95.91,95.89,95.89,214600000.0
2009-07-03 11:51:00,95.895,95.9,95.89,95.9,106400000.0
2009-07-03 11:52:00,95.9,95.9,95.88,95.89,585000002.0
2009-07-03 11:53:00,95.895,95.9,95.89,95.895,160600001.0
2009-07-03 11:54:00,95.885,95.905,95.88,95.89,525800006.0
2009-07-03 11:55:00,95.89,95.9,95.89,95.895,171600000.0
2009-07-03 11:56:00,95.89,95.895,95.89,95.895,197199998.0
2009-07-03 11:57:00,95.895,95.9,95.885,95.89,212500001.0
2009-07-03 11:58:00,95.895,95.895,95.89,95.89,42800000.0
2009-07-03 11:59:00,95.89,95.915,95.89,95.89,232200000.0
2009-07-03 12:00:00,95.895,95.9,95.895,95.9,105600000.0
2009-07-03 12:01:00,95.9,95.9,95.89,95.895,405600000.0
2009-07-03 12:02:00,95.895,95.895,95.89,95.89,89600000.0
2009-07-03 12:03:00,95.89,95.91,95.875,95.91,501200001.0
2009-07-03 12:04:00,95.91,95.915,95.895,95.91,279999997.0
2009-07-03 12:05:00,95.91,95.92,95.905,95.92,232800000.0
2009-07-03 12:06:00,95.92,95.935,95.91,95.92,558800001.0
2009-07-03 12:07:00,95.905,95.925,95.905,95.91,218800001.0
2009-07-03 12:08:00,95.91,95.93,95.9,95.92,511199992.0
2009-07-03 12:09:00,95.925,95.925,95.92,95.925,48000000.0
2009-07-03 12:10:00,95.925,95.93,95.915,95.92,176799999.0
2009-07-03 12:11:00,95.92,95.94,95.92,95.93,602399999.0
2009-07-03 12:12:00,95.93,95.94,95.93,95.94,553199999.0
2009-07-03 12:13:00,95.93,95.94,95.93,95.94,104000000.0
2009-07-03 12:14:00,95.94,95.94,95.94,95.94,14400000.0
2009-07-03 12:15:00,95.94,95.94,95.94,95.94,6400000.0
2009-07-03 12:16:00,95.94,95.95,95.94,95.95,320600002.0
2009-07-03 12:17:00,95.95,95.97,95.94,95.965,829199994.0
2009-07-03 12:18:00,95.97,95.97,95.955,95.965,891600005.0
2009-07-03 12:19:00,95.965,95.97,95.94,95.96,398200002.0
2009-07-03 12:20:00,95.96,95.96,95.94,95.945,288400001.0
2009-07-03 12:21:00,95.945,95.96,95.94,95.95,390000004.0
2009-07-03 12:22:00,95.95,95.96,95.95,95.955,93600001.0
2009-07-03 12:23:00,95.955,95.98,95.955,95.965,497200000.0
2009-07-03 12:24:00,95.97,95.97,95.95,95.96,323800000.0
2009-07-03 12:25:00,95.96,95.975,95.95,95.95,440400000.0
2009-07-03 12:26:00,95.955,95.96,95.935,95.945,781600002.0
2009-07-03 12:27:00,95.945,95.945,95.925,95.93,749400001.0
2009-07-03 12:28:00,95.915,95.925,95.91,95.925,637199997.0
2009-07-03 12:29:00,95.925,95.935,95.92,95.93,271800001.0
2009-07-03 12:30:00,95.935,95.935,95.93,95.93,132400000.0
2009-07-03 12:31:00,95.935,95.94,95.93,95.94,106000000.0
2009-07-03 12:32:00,95.95,95.95,95.945,95.945,67400000.0
2009-07-03 12:33:00,95.94,95.94,95.935,95.94,172799999.0
2009-07-03 12:34:00,95.94,95.945,95.94,95.94,451800001.0
2009-07-03 12:35:00,95.94,95.955,95.94,95.955,784600008.0
2009-07-03 12:36:00,95.945,95.95,95.94,95.94,570200000.0
2009-07-03 12:37:00,95.94,95.945,95.94,95.94,217200000.0
2009-07-03 12:38:00,95.94,95.945,95.925,95.925,639600004.0
2009-07-03 12:39:00,95.925,95.93,95.92,95.925,381400002.0
2009-07-03 12:40:00,95.925,95.93,95.92,95.925,324000000.0
2009-07-03 12:41:00,95.925,95.925,95.905,95.915,234800000.0
2009-07-03 12:42:00,95.905,95.91,95.905,95.905,384400000.0
2009-07-03 12:43:00,95.915,95.93,95.915,95.92,252400000.0
2009-07-03 12:44:00,95.92,95.92,95.92,95.92,16800000.0
2009-07-03 12:45:00,95.92,95.955,95.92,95.92,745400002.0
2009-07-03 12:46:00,95.92,95.925,95.905,95.915,1094999999.0
2009-07-03 12:47:00,95.915,95.92,95.91,95.91,500000001.0
2009-07-03 12:48:00,95.91,95.915,95.91,95.915,226800001.0
2009-07-03 12:49:00,95.915,95.935,95.915,95.935,162400000.0
2009-07-03 12:50:00,95.935,95.94,95.935,95.935,563600010.0
2009-07-03 12:51:00,95.935,95.965,95.935,95.945,540700001.0
2009-07-03 12:52:00,95.945,95.945,95.89,95.9,485400001.0
2009-07-03 12:53:00,95.9,95.925,95.89,95.915,454800000.0
2009-07-03 12:54:00,95.915,95.935,95.91,95.93,297600001.0
2009-07-03 12:55:00,95.925,95.925,95.89,95.895,409200007.0
2009-07-03 12:56:00,95.895,95.925,95.89,95.9,828800001.0
2009-07-03 12:57:00,95.9,95.925,95.9,95.925,308599999.0
2009-07-03 12:58:00,95.93,95.94,95.91,95.935,380400004.0
2009-07-03 12:59:00,95.935,95.975,95.935,95.975,508600002.0
2009-07-03 13:00:00,95.975,95.99,95.955,95.97,1107800002.0
2009-07-03 13:01:00,95.965,95.98,95.96,95.98,692800001.0
2009-07-03 13:02:00,95.985,96.0,95.98,95.995,531800003.0
2009-07-03 13:03:00,95.995,95.995,95.97,95.98,402400004.0
2009-07-03 13:04:00,95.98,95.98,95.96,95.965,282800002.0
2009-07-03 13:05:00,95.97,95.97,95.95,95.95,113200000.0
2009-07-03 13:06:00,95.95,95.95,95.94,95.95,508200001.0
2009-07-03 13:07:00,95.95,95.975,95.95,95.975,320000000.0
2009-07-03 13:08:00,95.97,95.985,95.965,95.975,391000000.0
2009-07-03 13:09:00,95.975,95.975,95.97,95.975,245200000.0
2009-07-03 13:10:00,95.975,95.975,95.97,95.97,107600000.0
2009-07-03 13:11:00,95.97,95.97,95.94,95.96,199200000.0
2009-07-03 13:12:00,95.96,95.97,95.95,95.96,124800000.0
2009-07-03 13:13:00,95.96,95.96,95.94,95.945,139600001.0
2009-07-03 13:14:00,95.95,95.96,95.95,95.955,205199999.0
2009-07-03 13:15:00,95.955,95.96,95.95,95.95,312000001.0
2009-07-03 13:16:00,95.955,95.96,95.955,95.955,39200000.0
2009-07-03 13:17:00,95.955,95.96,95.95,95.96,210600000.0
2009-07-03 13:18:00,95.96,95.98,95.955,95.955,210600000.0
2009-07-03 13:19:00,95.955,95.955,95.95,95.95,143000000.0
2009-07-03 13:20:00,95.95,95.95,95.95,95.95,28400000.0
2009-07-03 13:21:00,95.95,95.95,95.95,95.95,13200000.0
2009-07-03 13:22:00,95.95,95.95,95.95,95.95,19200000.0
2009-07-03 13:23:00,95.95,95.95,95.95,95.95,37200000.0
2009-07-03 13:24:00,95.95,95.95,95.945,95.945,64000000.0
2009-07-03 13:25:00,95.94,95.95,95.93,95.945,238200000.0
2009-07-03 13:26:00,95.945,95.95,95.935,95.94,279400002.0
2009-07-03 13:27:00,95.935,95.94,95.93,95.93,194600000.0
2009-07-03 13:28:00,95.935,95.94,95.93,95.935,74800000.0
2009-07-03 13:29:00,95.935,95.94,95.925,95.93,361200001.0
2009-07-03 13:30:00,95.93,95.94,95.93,95.935,51200000.0
2009-07-03 13:31:00,95.935,95.94,95.935,95.935,138800000.0
2009-07-03 13:32:00,95.94,95.94,95.935,95.94,64399999.0
2009-07-03 13:33:00,95.94,95.96,95.94,95.945,199800000.0
2009-07-03 13:34:00,95.945,95.96,95.94,95.96,136400000.0
2009-07-03 13:35:00,95.955,95.98,95.94,95.94,474499996.0
2009-07-03 13:36:00,95.945,95.96,95.93,95.93,158400000.0
2009-07-03 13:37:00,95.94,95.94,95.92,95.93,197200000.0
2009-07-03 13:38:00,95.93,95.93,95.92,95.92,36400000.0
2009-07-03 13:39:00,95.92,95.92,95.91,95.91,105600000.0
2009-07-03 13:40:00,95.92,95.93,95.92,95.925,226000000.0
2009-07-03 13:41:00,95.925,95.925,95.92,95.925,149799999.0
2009-07-03 13:42:00,95.925,95.93,95.9,95.9,144800000.0
2009-07-03 13:43:00,95.9,95.9,95.88,95.885,320000001.0
2009-07-03 13:44:00,95.885,95.89,95.87,95.885,280200004.0
2009-07-03 13:45:00,95.88,95.89,95.875,95.89,217000001.0
2009-07-03 13:46:00,95.895,95.9,95.89,95.9,194800001.0
2009-07-03 13:47:00,95.895,95.91,95.89,95.905,171600003.0
2009-07-03 13:48:00,95.91,95.93,95.91,95.92,238000000.0
2009-07-03 13:49:00,95.925,95.93,95.915,95.915,243600001.0
2009-07-03 13:50:00,95.915,95.92,95.895,95.895,218699999.0
2009-07-03 13:51:00,95.9,95.905,95.895,95.9,295600000.0
2009-07-03 13:52:00,95.9,95.905,95.895,95.895,967399989.0
2009-07-03 13:53:00,95.895,95.9,95.89,95.9,499999998.0
2009-07-03 13:54:00,95.9,95.91,95.9,95.905,371200002.0
2009-07-03 13:55:00,95.905,95.91,95.905,95.91,160400000.0
2009-07-03 13:56:00,95.91,95.96,95.91,95.945,393599998.0
2009-07-03 13:57:00,95.945,95.945,95.94,95.94,76000000.0
2009-07-03 13:58:00,95.94,95.96,95.94,95.96,98400000.0
2009-07-03 13:59:00,95.955,95.96,95.955,95.96,120000000.0
2009-07-03 14:00:00,95.96,95.96,95.96,95.96,290800000.0
2009-07-03 14:01:00,95.96,95.96,95.955,95.955,143000000.0
2009-07-03 14:02:00,95.95,95.95,95.95,95.95,89200000.0
2009-07-03 14:03:00,95.95,95.95,95.95,95.95,16000000.0
2009-07-03 14:04:00,95.95,95.95,95.95,95.95,54400000.0
2009-07-03 14:05:00,95.95,95.95,95.95,95.95,50800000.0
2009-07-03 14:06:00,95.95,95.955,95.95,95.955,126000002.0
2009-07-03 14:07:00,95.955,95.955,95.955,95.955,225400000.0
2009-07-03 14:08:00,95.95,95.95,95.95,95.95,75200002.0
2009-07-03 14:09:00,95.95,95.95,95.95,95.95,100800004.0
2009-07-03 14:10:00,95.95,95.96,95.95,95.96,62200000.0
2009-07-03 14:11:00,95.96,95.96,95.96,95.96,69200001.0
2009-07-03 14:12:00,95.96,95.96,95.96,95.96,198800000.0
2009-07-03 14:13:00,95.96,95.96,95.955,95.955,187000000.0
2009-07-03 14:14:00,95.95,95.955,95.875,95.875,1297999996.0
2009-07-03 14:15:00,95.88,95.94,95.88,95.925,732300000.0
2009-07-03 14:16:00,95.925,95.925,95.91,95.92,453599997.0
2009-07-03 14:17:00,95.92,95.935,95.92,95.93,794499999.0
2009-07-03 14:18:00,95.925,95.955,95.925,95.95,502400001.0
2009-07-03 14:19:00,95.95,95.95,95.9,95.915,590000005.0
2009-07-03 14:20:00,95.905,95.915,95.9,95.91,269700001.0
2009-07-03 14:21:00,95.91,95.92,95.91,95.91,126600001.0
2009-07-03 14:22:00,95.91,95.94,95.91,95.93,406700001.0
2009-07-03 14:23:00,95.93,95.94,95.93,95.93,463200001.0
2009-07-03 14:24:00,95.945,95.945,95.93,95.93,95400000.0
2009-07-03 14:25:00,95.93,95.93,95.925,95.925,49000000.0
2009-07-03 14:26:00,95.925,95.925,95.92,95.92,166000000.0
2009-07-03 14:27:00,95.92,95.925,95.92,95.925,311600002.0
2009-07-03 14:28:00,95.925,95.94,95.92,95.94,214999999.0
2009-07-03 14:29:00,95.94,95.94,95.94,95.94,19000000.0
2009-07-03 14:30:00,95.945,95.95,95.945,95.95,36800000.0
2009-07-03 14:31:00,95.945,95.96,95.94,95.948,65200000.0
2009-07-03 14:32:00,95.935,95.935,95.935,95.935,65200000.0
2009-07-03 14:33:00,95.935,95.935,95.93,95.93,224400000.0
2009-07-03 14:34:00,95.93,95.93,95.93,95.93,32000000.0
2009-07-03 14:35:00,95.93,95.93,95.93,95.93,48000000.0
2009-07-03 14:36:00,95.935,95.955,95.935,95.955,124400000.0
2009-07-03 14:37:00,95.955,95.97,95.945,95.96,574799996.0
2009-07-03 14:38:00,95.96,95.965,95.955,95.96,169400000.0
2009-07-03 14:39:00,95.96,95.965,95.955,95.955,200000000.0
2009-07-03 14:40:00,95.95,95.96,95.94,95.955,263900000.0
2009-07-03 14:41:00,95.955,95.96,95.955,95.955,114400000.0
2009-07-03 14:42:00,95.96,95.96,95.955,95.955,104200000.0
2009-07-03 14:43:00,95.955,95.955,95.93,95.93,218199998.0
2009-07-03 14:44:00,95.93,95.945,95.93,95.945,214600000.0
2009-07-03 14:45:00,95.945,95.945,95.93,95.93,178999998.0
2009-07-03 14:46:00,95.93,95.94,95.93,95.94,171800000.0
2009-07-03 14:47:00,95.94,95.94,95.935,95.935,43400000.0
2009-07-03 14:48:00,95.945,95.95,95.945,95.95,9400000.0
2009-07-03 14:49:00,95.95,95.95,95.94,95.94,43600000.0
2009-07-03 14:50:00,95.94,95.95,95.94,95.945,331800001.0
2009-07-03 14:51:00,95.945,95.945,95.94,95.945,295200000.0
2009-07-03 14:52:00,95.945,95.945,95.93,95.93,246199998.0
2009-07-03 14:53:00,95.93,95.93,95.92,95.925,468299994.0
2009-07-03 14:54:00,95.925,95.93,95.92,95.925,89399999.0
2009-07-03 14:55:00,95.925,95.93,95.925,95.925,90799998.0
2009-07-03 14:56:00,95.925,95.94,95.92,95.935,495199996.0
2009-07-03 14:57:00,95.94,95.94,95.935,95.94,171599998.0
2009-07-03 14:58:00,95.94,95.96,95.94,95.96,597199999.0
2009-07-03 14:59:00,95.955,95.97,95.955,95.965,274600003.0
2009-07-03 15:00:00,95.965,95.97,95.96,95.965,262999998.0
2009-07-03 15:01:00,95.965,95.975,95.965,95.975,367999999.0
2009-07-03 15:02:00,95.975,95.98,95.97,95.975,798999992.0
2009-07-03 15:03:00,95.975,95.975,95.965,95.965,442399989.0
2009-07-03 15:04:00,95.96,95.965,95.96,95.96,315799995.0
2009-07-03 15:05:00,95.955,95.96,95.95,95.96,572800001.0
2009-07-03 15:06:00,95.965,95.99,95.955,95.98,429599998.0
2009-07-03 15:07:00,95.98,95.99,95.98,95.98,66200000.0
2009-07-03 15:08:00,95.98,95.98,95.975,95.98,79600000.0
2009-07-03 15:09:00,95.98,95.98,95.97,95.975,134600000.0
2009-07-03 15:10:00,95.97,95.98,95.97,95.98,208600001.0
2009-07-03 15:11:00,95.98,95.98,95.98,95.98,40000000.0
2009-07-03 15:12:00,95.99,95.99,95.975,95.98,428200000.0
2009-07-03 15:13:00,95.98,95.98,95.975,95.975,349599998.0
2009-07-03 15:14:00,95.97,95.975,95.97,95.975,86399997.0
2009-07-03 15:15:00,95.98,95.98,95.97,95.975,925799995.0
2009-07-03 15:16:00,95.98,95.98,95.975,95.98,338400003.0
2009-07-03 15:17:00,95.975,95.985,95.97,95.98,212199997.0
2009-07-03 15:18:00,95.98,95.98,95.98,95.98,382199994.0
2009-07-03 15:19:00,95.98,95.99,95.975,95.99,643599991.0
2009-07-03 15:20:00,95.99,95.99,95.97,95.97,1001699999.0
2009-07-03 15:21:00,95.97,95.97,95.945,95.955,765100000.0
2009-07-03 15:22:00,95.955,95.96,95.955,95.955,317199999.0
2009-07-03 15:23:00,95.955,95.955,95.95,95.95,187900000.0
2009-07-03 15:24:00,95.95,95.955,95.93,95.95,156900000.0
2009-07-03 15:25:00,95.965,95.98,95.965,95.965,283299998.0
2009-07-03 15:26:00,95.965,95.965,95.965,95.965,89200000.0
2009-07-03 15:27:00,95.965,95.965,95.955,95.955,110500000.0
2009-07-03 15:28:00,95.955,95.96,95.945,95.955,283200001.0
2009-07-03 15:29:00,95.96,95.97,95.95,95.965,694100000.0
2009-07-03 15:30:00,95.965,95.975,95.95,95.97,395400000.0
2009-07-03 15:31:00,95.965,95.98,95.965,95.975,247199999.0
2009-07-03 15:32:00,95.975,95.98,95.965,95.975,242499999.0
2009-07-03 15:33:00,95.975,95.98,95.96,95.98,347100001.0
2009-07-03 15:34:00,95.98,96.005,95.98,96.0,165200000.0
2009-07-03 15:35:00,96.0,96.015,95.995,96.01,284200000.0
2009-07-03 15:36:00,96.02,96.025,96.01,96.02,251200001.0
2009-07-03 15:37:00,96.015,96.015,95.985,96.01,351800000.0
2009-07-03 15:38:00,96.01,96.01,95.985,95.99,206400000.0
2009-07-03 15:39:00,95.99,96.01,95.99,96.01,39400000.0
2009-07-03 15:40:00,96.01,96.01,95.995,95.995,138600000.0
2009-07-03 15:41:00,95.995,96.02,95.995,96.015,150300000.0
2009-07-03 15:42:00,96.015,96.035,96.015,96.03,242400000.0
2009-07-03 15:43:00,96.03,96.065,96.03,96.04,614200003.0
2009-07-03 15:44:00,96.045,96.07,96.045,96.065,127500000.0
2009-07-03 15:45:00,96.06,96.06,96.04,96.05,364400001.0
2009-07-03 15:46:00,96.05,96.06,96.045,96.055,276800000.0
2009-07-03 15:47:00,96.05,96.06,96.04,96.045,621099998.0
2009-07-03 15:48:00,96.05,96.05,96.03,96.04,666699994.0
2009-07-03 15:49:00,96.04,96.05,96.0,96.005,586700011.0
2009-07-03 15:50:00,96.005,96.005,96.0,96.0,93400000.0
2009-07-03 15:51:00,96.0,96.01,96.0,96.01,116599999.0
2009-07-03 15:52:00,96.01,96.01,96.005,96.005,23000000.0
2009-07-03 15:53:00,96.005,96.005,96.0,96.0,39100000.0
2009-07-03 15:54:00,95.99,95.99,95.98,95.98,80000000.0
2009-07-03 15:55:00,95.98,95.99,95.98,95.99,33000000.0
2009-07-03 15:56:00,95.985,95.99,95.985,95.985,141300000.0
2009-07-03 15:57:00,95.985,95.99,95.985,95.99,146500000.0
2009-07-03 15:58:00,95.99,95.99,95.985,95.99,128800000.0
2009-07-03 15:59:00,95.99,96.01,95.985,96.01,518799993.0
2009-07-03 16:00:00,96.01,96.02,96.005,96.015,293999999.0
2009-07-03 16:01:00,96.015,96.02,96.005,96.005,147000000.0
2009-07-03 16:02:00,96.005,96.005,96.005,96.005,99200000.0
2009-07-03 16:03:00,96.005,96.01,96.0,96.005,542600000.0
2009-07-03 16:04:00,96.005,96.01,96.005,96.01,294600000.0
2009-07-03 16:05:00,96.01,96.01,96.005,96.005,306800000.0
2009-07-03 16:06:00,96.005,96.01,96.0,96.0,353200000.0
2009-07-03 16:07:00,96.0,96.0,96.0,96.0,39200000.0
2009-07-03 16:08:00,96.0,96.0,96.0,96.0,30400000.0
2009-07-03 16:09:00,96.0,96.005,95.985,95.995,277200000.0
2009-07-03 16:10:00,95.985,96.01,95.985,95.995,569500000.0
2009-07-03 16:11:00,95.995,96.01,95.995,96.01,274600001.0
2009-07-03 16:12:00,96.01,96.01,95.995,95.995,344700000.0
2009-07-03 16:13:00,95.995,96.0,95.995,95.995,220200002.0
2009-07-03 16:14:00,95.995,96.025,95.99,96.025,172900000.0
2009-07-03 16:15:00,96.025,96.04,96.015,96.015,135600000.0
2009-07-03 16:16:00,96.02,96.035,96.015,96.025,538600004.0
2009-07-03 16:17:00,96.025,96.045,96.01,96.01,471600001.0
2009-07-03 16:18:00,96.01,96.035,96.0,96.03,317800000.0
2009-07-03 16:19:00,96.03,96.03,96.0,96.005,480500004.0
2009-07-03 16:20:00,96.005,96.015,95.99,96.01,812600004.0
2009-07-03 16:21:00,96.005,96.01,96.0,96.01,256200000.0
2009-07-03 16:22:00,96.02,96.04,96.02,96.025,348999998.0
2009-07-03 16:23:00,96.025,96.025,96.01,96.01,166600000.0
2009-07-03 16:24:00,96.005,96.01,95.985,96.005,352400001.0
2009-07-03 16:25:00,96.02,96.02,95.98,95.98,358500001.0
2009-07-03 16:26:00,95.99,95.99,95.99,95.99,157200004.0
2009-07-03 16:27:00,95.99,96.0,95.99,95.99,335000002.0
2009-07-03 16:28:00,95.99,95.99,95.965,95.965,287199998.0
2009-07-03 16:29:00,95.965,95.97,95.96,95.965,197400000.0
2009-07-03 16:30:00,95.965,95.97,95.965,95.97,154199999.0
2009-07-03 16:31:00,95.975,95.98,95.975,95.98,38400000.0
2009-07-03 16:32:00,95.985,95.99,95.975,95.985,214200000.0
2009-07-03 16:33:00,95.985,95.99,95.98,95.98,214200000.0
2009-07-03 16:34:00,95.98,95.99,95.98,95.985,228600000.0
2009-07-03 16:35:00,95.985,95.985,95.975,95.985,147800000.0
2009-07-03 16:36:00,95.985,95.985,95.98,95.98,93800000.0
2009-07-03 16:37:00,95.98,95.98,95.98,95.98,43600000.0
2009-07-03 16:38:00,95.98,95.98,95.98,95.98,25800000.0
2009-07-03 16:39:00,95.985,95.99,95.985,95.99,185799997.0
2009-07-03 16:40:00,95.99,95.995,95.99,95.995,57600000.0
2009-07-03 16:41:00,95.995,96.0,95.99,95.99,128800000.0
2009-07-03 16:42:00,95.985,95.985,95.985,95.985,8600000.0
2009-07-03 16:43:00,95.985,95.985,95.98,95.985,156100000.0
2009-07-03 16:44:00,95.985,95.985,95.98,95.98,109999999.0
2009-07-03 16:45:00,95.98,95.98,95.98,95.98,210400002.0
2009-07-03 16:46:00,95.98,95.995,95.98,95.985,201100000.0
2009-07-03 16:47:00,95.985,95.985,95.985,95.985,68600000.0
2009-07-03 16:48:00,95.985,95.99,95.985,95.99,92800000.0
2009-07-03 16:49:00,95.99,95.99,95.99,95.99,16000000.0
2009-07-03 16:50:00,95.988,95.988,95.984,95.984,14400000.0
2009-07-03 16:51:00,95.986,95.994,95.986,95.989,14400000.0
2009-07-03 16:52:00,95.995,95.995,95.995,95.995,14400000.0
2009-07-03 16:53:00,95.995,95.995,95.98,95.985,256200000.0
2009-07-03 16:54:00,95.985,95.99,95.98,95.98,161800000.0
2009-07-03 16:55:00,95.975,96.005,95.975,96.005,153800000.0
2009-07-03 16:56:00,96.005,96.01,96.0,96.005,217800000.0
2009-07-03 16:57:00,96.0,96.01,95.985,95.985,160000001.0
2009-07-03 16:58:00,95.985,96.01,95.985,96.01,183000000.0
2009-07-03 16:59:00,96.01,96.07,96.0,96.06,379300002.0
2009-07-03 17:00:00,96.055,96.09,96.04,96.055,393500001.0
2009-07-03 17:01:00,96.05,96.06,96.03,96.03,388200003.0
2009-07-03 17:02:00,96.03,96.03,96.02,96.02,310600001.0
2009-07-03 17:03:00,96.02,96.03,96.02,96.025,263400000.0
2009-07-03 17:04:00,96.025,96.035,96.02,96.03,302700000.0
2009-07-03 17:05:00,96.025,96.03,96.015,96.02,660800004.0
2009-07-03 17:06:00,96.02,96.02,96.01,96.015,353600002.0
2009-07-03 17:07:00,96.015,96.03,96.01,96.015,277499999.0
2009-07-03 17:08:00,96.015,96.015,95.995,96.005,592400001.0
2009-07-03 17:09:00,96.005,96.01,96.0,96.005,438000000.0
2009-07-03 17:10:00,96.005,96.015,96.005,96.01,357799999.0
2009-07-03 17:11:00,96.01,96.01,96.005,96.005,343200001.0
2009-07-03 17:12:00,96.015,96.02,96.005,96.02,251200000.0
2009-07-03 17:13:00,96.02,96.02,96.01,96.01,172600001.0
2009-07-03 17:14:00,96.01,96.015,96.005,96.01,104400000.0
2009-07-03 17:15:00,96.005,96.01,96.005,96.01,25200001.0
2009-07-03 17:16:00,96.01,96.01,96.01,96.01,51200000.0
2009-07-03 17:17:00,96.01,96.02,96.01,96.015,280800002.0
2009-07-03 17:18:00,96.015,96.02,96.01,96.015,177200007.0
2009-07-03 17:19:00,96.015,96.015,96.01,96.01,99200001.0
2009-07-03 17:20:00,96.01,96.01,96.0,96.005,146800000.0
2009-07-03 17:21:00,96.005,96.005,96.0,96.005,145999999.0
2009-07-03 17:22:00,96.005,96.005,95.98,95.985,220400001.0
2009-07-03 17:23:00,95.985,95.985,95.97,95.97,129800000.0
2009-07-03 17:24:00,95.97,95.97,95.965,95.965,759800003.0
2009-07-03 17:25:00,95.97,95.97,95.96,95.96,585400000.0
2009-07-03 17:26:00,95.96,95.97,95.96,95.97,302200000.0
2009-07-03 17:27:00,95.965,95.97,95.94,95.95,550600004.0
2009-07-03 17:28:00,95.945,95.945,95.925,95.935,427400000.0
2009-07-03 17:29:00,95.935,95.94,95.91,95.91,665200006.0
2009-07-03 17:30:00,95.91,95.93,95.91,95.915,307000009.0
2009-07-03 17:31:00,95.92,95.935,95.915,95.935,198200002.0
2009-07-03 17:32:00,95.935,95.95,95.925,95.93,439799997.0
2009-07-03 17:33:00,95.93,95.945,95.93,95.93,376800001.0
2009-07-03 17:34:00,95.93,95.93,95.93,95.93,143600001.0
2009-07-03 17:35:00,95.94,95.945,95.94,95.945,27200000.0
2009-07-03 17:36:00,95.945,95.95,95.945,95.95,37600000.0
2009-07-03 17:37:00,95.955,95.975,95.95,95.975,123200000.0
2009-07-03 17:38:00,95.975,95.98,95.965,95.975,246000001.0
2009-07-03 17:39:00,95.975,96.005,95.975,95.995,91800000.0
2009-07-03 17:40:00,95.99,96.005,95.98,95.99,123000000.0
2009-07-03 17:41:00,96.0,96.015,95.995,95.995,429200001.0
2009-07-03 17:42:00,95.995,95.995,95.975,95.98,114400000.0
2009-07-03 17:43:00,95.975,95.975,95.965,95.965,82600000.0
2009-07-03 17:44:00,95.965,95.97,95.965,95.965,36400000.0
2009-07-03 17:45:00,95.97,95.97,95.935,95.94,346600003.0
2009-07-03 17:46:00,95.935,95.94,95.935,95.94,556399997.0
2009-07-03 17:47:00,95.935,95.955,95.935,95.955,128400000.0
2009-07-03 17:48:00,95.955,95.97,95.955,95.97,86400001.0
2009-07-03 17:49:00,95.955,95.965,95.94,95.945,123999999.0
2009-07-03 17:50:00,95.945,95.945,95.94,95.945,221599998.0
2009-07-03 17:51:00,95.945,95.965,95.945,95.965,253600001.0
2009-07-03 17:52:00,95.965,95.97,95.965,95.965,241599996.0
2009-07-03 17:53:00,95.965,95.97,95.96,95.97,98800000.0
2009-07-03 17:54:00,95.965,95.985,95.965,95.985,80000000.0
2009-07-03 17:55:00,95.985,95.985,95.97,95.98,107000000.0
2009-07-03 17:56:00,95.985,95.985,95.985,95.985,38400000.0
2009-07-03 17:57:00,95.99,95.99,95.98,95.98,156400000.0
2009-07-03 17:58:00,95.98,95.99,95.98,95.985,124799998.0
2009-07-03 17:59:00,95.975,95.975,95.95,95.95,193200000.0
2009-07-03 18:00:00,95.945,95.955,95.915,95.92,339099998.0
2009-07-03 18:01:00,95.94,95.96,95.935,95.96,153000000.0
2009-07-03 18:02:00,95.975,95.99,95.95,95.965,334600000.0
2009-07-03 18:03:00,95.965,95.965,95.935,95.935,138000000.0
2009-07-03 18:04:00,95.935,95.94,95.935,95.935,69600000.0
2009-07-03 18:05:00,95.94,95.945,95.93,95.94,82000000.0
2009-07-03 18:06:00,95.94,95.94,95.94,95.94,23200000.0
2009-07-03 18:07:00,95.941,95.941,95.936,95.941,57300000.0
2009-07-03 18:08:00,95.945,95.95,95.925,95.935,57300000.0
2009-07-03 18:09:00,95.94,95.945,95.935,95.945,22400000.0
2009-07-03 18:10:00,95.94,95.95,95.935,95.95,54800000.0
2009-07-03 18:11:00,95.926,95.946,95.926,95.946,17600000.0
2009-07-03 18:12:00,95.945,95.95,95.945,95.945,17600000.0
2009-07-03 18:13:00,95.945,95.965,95.945,95.965,16800000.0
2009-07-03 18:14:00,95.965,95.98,95.965,95.97,10800000.0
2009-07-03 18:15:00,95.975,95.98,95.965,95.97,34800000.0
2009-07-03 18:16:00,95.97,95.975,95.955,95.965,52800000.0
2009-07-03 18:17:00,95.975,95.98,95.965,95.975,47600000.0
2009-07-03 18:18:00,95.97,95.975,95.965,95.965,49200000.0
2009-07-03 18:19:00,95.97,95.98,95.965,95.975,41200000.0
2009-07-03 18:20:00,95.975,95.98,95.955,95.96,78400000.0
2009-07-03 18:21:00,95.96,95.96,95.935,95.94,202600000.0
2009-07-03 18:22:00,95.945,95.95,95.94,95.945,46000000.0
2009-07-03 18:23:00,95.945,95.945,95.945,95.945,32000000.0
2009-07-03 18:24:00,95.945,95.95,95.945,95.95,84000000.0
2009-07-03 18:25:00,95.955,95.97,95.955,95.965,64000000.0
2009-07-03 18:26:00,95.965,95.97,95.96,95.97,24400000.0
2009-07-03 18:27:00,95.97,95.975,95.955,95.955,117200000.0
2009-07-03 18:28:00,95.955,95.955,95.925,95.925,207800000.0
2009-07-03 18:29:00,95.925,95.93,95.925,95.925,240000000.0
2009-07-03 18:30:00,95.925,95.93,95.92,95.93,91200000.0
2009-07-03 18:31:00,95.925,95.925,95.92,95.925,46200000.0
2009-07-03 18:32:00,95.925,95.93,95.925,95.925,50800000.0
2009-07-03 18:33:00,95.925,95.955,95.925,95.94,125600000.0
2009-07-03 18:34:00,95.94,95.955,95.94,95.955,66400000.0
2009-07-03 18:35:00,95.955,95.96,95.955,95.96,105600000.0
2009-07-03 18:36:00,95.96,95.96,95.955,95.955,191200000.0
2009-07-03 18:37:00,95.955,95.955,95.95,95.955,23600000.0
2009-07-03 18:38:00,95.955,95.955,95.955,95.955,9600000.0
2009-07-03 18:39:00,95.955,95.97,95.955,95.96,111400000.0
2009-07-03 18:40:00,95.96,95.96,95.955,95.955,11200000.0
2009-07-03 18:41:00,95.955,95.955,95.955,95.955,39200000.0
2009-07-03 18:42:00,95.97,95.97,95.965,95.965,42000000.0
2009-07-03 18:43:00,95.965,95.98,95.955,95.955,81000000.0
2009-07-03 18:44:00,95.965,95.965,95.95,95.965,28000000.0
2009-07-03 18:45:00,95.955,95.955,95.955,95.955,27200000.0
2009-07-03 18:46:00,95.965,95.965,95.965,95.965,27200000.0
2009-07-03 18:47:00,95.955,95.955,95.955,95.955,36000000.0
2009-07-03 18:48:00,95.955,95.965,95.955,95.965,63200000.0
2009-07-03 18:49:00,95.965,95.965,95.965,95.965,20800000.0
2009-07-03 18:50:00,95.965,95.97,95.955,95.965,111600000.0
2009-07-03 18:51:00,95.955,95.955,95.935,95.935,21599999.0
2009-07-03 18:52:00,95.945,95.945,95.945,95.945,110399999.0
2009-07-03 18:53:00,95.945,95.96,95.945,95.96,75799999.0
2009-07-03 18:54:00,95.955,95.955,95.95,95.955,20800000.0
2009-07-03 18:55:00,95.95,95.955,95.945,95.945,38400000.0
2009-07-03 18:56:00,95.945,95.96,95.945,95.955,75200000.0
2009-07-03 18:57:00,95.955,95.955,95.945,95.95,104000000.0
2009-07-03 18:58:00,95.945,95.95,95.945,95.95,88000000.0
2009-07-03 18:59:00,95.95,95.965,95.945,95.965,29800000.0
2009-07-03 19:00:00,95.965,95.965,95.945,95.945,132600001.0
2009-07-03 19:01:00,95.945,95.945,95.945,95.945,14000000.0
2009-07-03 19:02:00,95.945,95.955,95.945,95.945,121200001.0
2009-07-03 19:03:00,95.945,95.945,95.945,95.945,19200001.0
2009-07-03 19:04:00,95.947,95.956,95.941,95.941,20800000.0
2009-07-03 19:05:00,95.96,95.96,95.955,95.955,20800000.0
2009-07-03 19:06:00,95.96,95.96,95.955,95.955,9600000.0
2009-07-03 19:07:00,95.946,95.946,95.946,95.946,4800000.0
2009-07-03 19:09:00,95.955,95.955,95.955,95.955,4800000.0
2009-07-03 19:10:00,95.97,95.97,95.97,95.97,9600000.0
2009-07-03 19:11:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 19:12:00,95.97,95.97,95.955,95.955,61999999.0
2009-07-03 19:13:00,95.95,95.96,95.95,95.96,22400000.0
2009-07-03 19:14:00,95.955,95.955,95.955,95.955,22400000.0
2009-07-03 19:15:00,95.946,95.96,95.946,95.95,9600000.0
2009-07-03 19:16:00,95.96,95.96,95.957,95.957,9600000.0
2009-07-03 19:17:00,95.965,95.965,95.965,95.965,9600000.0
2009-07-03 19:18:00,95.96,95.96,95.955,95.955,6200000.0
2009-07-03 19:20:00,95.951,95.96,95.951,95.96,22400000.0
2009-07-03 19:21:00,95.96,95.962,95.96,95.962,22400000.0
2009-07-03 19:22:00,95.959,95.959,95.946,95.946,22400000.0
2009-07-03 19:23:00,95.955,95.955,95.955,95.955,22400000.0
2009-07-03 19:24:00,95.946,95.954,95.946,95.954,33600000.0
2009-07-03 19:25:00,95.951,95.951,95.95,95.95,33600000.0
2009-07-03 19:26:00,95.95,95.95,95.95,95.95,33600000.0
2009-07-03 19:27:00,95.95,95.955,95.945,95.955,80400000.0
2009-07-03 19:28:00,95.955,95.955,95.955,95.955,4800000.0
2009-07-03 19:29:00,95.968,95.968,95.956,95.956,4800000.0
2009-07-03 19:30:00,95.955,95.955,95.955,95.955,4800000.0
2009-07-03 19:31:00,95.955,95.96,95.955,95.955,326000000.0
2009-07-03 19:32:00,95.955,95.96,95.955,95.955,311600000.0
2009-07-03 19:33:00,95.958,95.961,95.958,95.96,20000000.0
2009-07-03 19:34:00,95.96,95.96,95.96,95.96,20000000.0
2009-07-03 19:35:00,95.955,95.955,95.955,95.955,4800000.0
2009-07-03 19:36:00,95.959,95.959,95.959,95.959,16800000.0
2009-07-03 19:37:00,95.955,95.965,95.955,95.965,16800000.0
2009-07-03 19:38:00,95.955,95.98,95.935,95.98,43200000.0
2009-07-03 19:39:00,95.975,95.98,95.965,95.98,127400000.0
2009-07-03 19:40:00,95.965,95.965,95.965,95.965,34400000.0
2009-07-03 19:42:00,95.946,95.97,95.946,95.97,6400000.0
2009-07-03 19:43:00,95.96,95.97,95.96,95.97,6400000.0
2009-07-03 19:44:00,95.95,95.959,95.95,95.954,6400000.0
2009-07-03 19:45:00,95.965,95.965,95.965,95.965,6400000.0
2009-07-03 19:46:00,95.96,95.97,95.955,95.97,63400000.0
2009-07-03 19:47:00,95.965,95.965,95.96,95.965,28800000.0
2009-07-03 19:48:00,95.963,95.965,95.963,95.965,58000000.0
2009-07-03 19:49:00,95.973,95.973,95.956,95.956,58000000.0
2009-07-03 19:50:00,95.965,95.975,95.965,95.975,58000000.0
2009-07-03 19:51:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 19:52:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 19:53:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 19:54:00,95.98,95.98,95.966,95.966,4800000.0
2009-07-03 19:55:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 19:56:00,95.985,95.985,95.985,95.985,4800000.0
2009-07-03 19:57:00,95.985,95.985,95.985,95.985,4800000.0
2009-07-03 19:58:00,95.984,95.984,95.984,95.984,74999999.0
2009-07-03 19:59:00,95.988,95.988,95.98,95.98,74999999.0
2009-07-03 20:01:00,95.98,95.99,95.98,95.985,74999999.0
2009-07-03 20:02:00,95.985,95.99,95.985,95.99,20800000.0
2009-07-03 20:03:00,95.995,96.0,95.995,95.995,21200000.0
2009-07-03 20:04:00,95.995,95.995,95.995,95.995,4800000.0
2009-07-03 20:05:00,95.995,95.995,95.995,95.995,4800000.0
2009-07-03 20:06:00,95.997,95.997,95.997,95.997,14400000.0
2009-07-03 20:07:00,95.999,95.999,95.987,95.997,14400000.0
2009-07-03 20:08:00,95.996,96.0,95.996,96.0,14400000.0
2009-07-03 20:09:00,95.99,95.99,95.99,95.99,14400000.0
2009-07-03 20:10:00,95.99,95.99,95.99,95.99,61200000.0
2009-07-03 20:11:00,95.99,95.99,95.99,95.99,85600001.0
2009-07-03 20:12:00,96.0,96.0,95.994,95.994,36800001.0
2009-07-03 20:13:00,95.992,95.992,95.992,95.992,36800001.0
2009-07-03 20:14:00,95.99,95.99,95.99,95.99,36800001.0
2009-07-03 20:15:00,95.99,95.995,95.99,95.995,66399999.0
2009-07-03 20:16:00,95.995,95.995,95.995,95.995,4800000.0
2009-07-03 20:18:00,95.99,95.99,95.99,95.99,36800000.0
2009-07-03 20:19:00,96.0,96.0,96.0,96.0,36800000.0
2009-07-03 20:20:00,95.995,95.995,95.99,95.99,36800000.0
2009-07-03 20:21:00,96.0,96.0,95.994,95.997,12800000.0
2009-07-03 20:22:00,95.99,95.99,95.99,95.99,12800000.0
2009-07-03 20:23:00,95.99,95.99,95.99,95.99,32000000.0
2009-07-03 20:24:00,95.99,95.99,95.985,95.985,14400000.0
2009-07-03 20:25:00,95.992,95.994,95.98,95.98,8000000.0
2009-07-03 20:26:00,95.99,95.998,95.99,95.998,8000000.0
2009-07-03 20:27:00,95.99,95.99,95.99,95.99,8000000.0
2009-07-03 20:29:00,95.99,95.99,95.99,95.99,8000000.0
2009-07-03 20:30:00,95.99,95.995,95.99,95.99,61200000.0
2009-07-03 20:31:00,95.99,95.99,95.99,95.99,14400000.0
2009-07-03 20:33:00,96.0,96.0,95.99,95.99,14800000.0
2009-07-03 20:34:00,95.99,95.99,95.985,95.985,14800000.0
2009-07-03 20:35:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 20:37:00,95.975,95.975,95.975,95.975,9600000.0
2009-07-03 20:38:00,95.975,95.975,95.97,95.97,24000000.0
2009-07-03 20:39:00,95.97,95.97,95.97,95.97,4800000.0
2009-07-03 20:40:00,95.968,95.968,95.968,95.968,25600000.0
2009-07-03 20:41:00,95.97,95.98,95.97,95.98,25600000.0
2009-07-03 20:42:00,95.98,95.98,95.98,95.98,4800000.0
2009-07-03 20:43:00,95.985,95.985,95.985,95.985,14400000.0
2009-07-03 20:44:00,95.985,95.985,95.985,95.985,4800000.0
2009-07-03 20:45:00,95.975,95.975,95.975,95.975,12000000.0
2009-07-03 20:46:00,95.975,95.98,95.965,95.965,94000000.0
2009-07-03 20:47:00,95.965,95.975,95.96,95.975,69000000.0
2009-07-03 20:48:00,95.975,95.975,95.975,95.975,49600000.0
2009-07-03 20:49:00,95.975,95.975,95.975,95.975,51200000.0
2009-07-03 20:50:00,95.975,95.975,95.975,95.975,33600000.0
2009-07-03 20:51:00,95.975,95.975,95.97,95.97,45200000.0
2009-07-03 20:52:00,95.975,95.975,95.975,95.975,8800000.0
2009-07-03 20:53:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 20:55:00,95.975,95.975,95.97,95.97,11200000.0
2009-07-03 20:57:00,95.98,95.98,95.98,95.98,10000000.0
2009-07-03 20:58:00,95.97,95.97,95.97,95.97,10000000.0
2009-07-03 20:59:00,95.97,95.975,95.97,95.975,10000000.0
2009-07-03 21:00:00,95.975,95.975,95.975,95.975,4800000.0
2009-07-03 21:01:00,95.975,95.975,95.975,95.975,9600000.0
2009-07-03 21:02:00,95.98,95.98,95.98,95.98,24000000.0
2009-07-03 21:03:00,95.98,95.98,95.98,95.98,14400000.0
2009-07-03 21:04:00,95.98,95.98,95.98,95.98,27200000.0
2009-07-03 21:07:00,95.985,95.985,95.985,95.985,11200000.0
2009-07-03 21:08:00,95.985,95.985,95.975,95.98,50800000.0
2009-07-03 21:09:00,95.98,95.98,95.98,95.98,4800000.0
2009-07-03 21:10:00,95.98,95.98,95.98,95.98,4800000.0
2009-07-03 21:11:00,95.98,95.98,95.98,95.98,4800000.0
2009-07-03 21:12:00,95.98,95.988,95.98,95.983,16000000.0
2009-07-03 21:13:00,95.983,95.983,95.983,95.983,16000000.0
2009-07-03 21:14:00,95.99,95.99,95.99,95.99,16000000.0
2009-07-03 21:15:00,95.988,95.988,95.988,95.988,16000000.0
2009-07-03 21:16:00,95.985,95.985,95.985,95.985,16000000.0
2009-07-03 21:17:00,95.985,95.985,95.985,95.985,8800000.0
2009-07-03 21:18:00,95.985,95.985,95.985,95.985,19200000.0
2009-07-03 21:19:00,95.985,95.985,95.985,95.985,18400000.0
2009-07-03 21:20:00,95.986,95.996,95.986,95.996,18800000.0
2009-07-03 21:21:00,95.985,95.985,95.985,95.985,18800000.0
2009-07-03 21:22:00,95.985,95.99,95.985,95.99,21600000.0
2009-07-03 21:23:00,95.99,95.99,95.99,95.99,6400000.0
2009-07-03 21:24:00,95.99,95.99,95.99,95.99,8000000.0
2009-07-03 21:25:00,95.99,95.99,95.99,95.99,3200000.0
2009-07-03 21:26:00,95.99,95.995,95.99,95.995,46799999.0
2009-07-03 21:27:00,96.0,96.005,96.0,96.005,19200000.0
2009-07-03 21:28:00,96.001,96.001,96.001,96.001,14400000.0
2009-07-03 21:29:00,96.01,96.01,96.0,96.0,14400000.0
2009-07-03 21:30:00,96.005,96.005,96.005,96.005,14400000.0
2009-07-03 21:31:00,96.005,96.005,96.005,96.005,4800000.0
2009-07-03 21:32:00,96.005,96.005,96.0,96.0,30399999.0
2009-07-03 21:33:00,96.0,96.0,96.0,96.0,33600001.0
2009-07-03 21:34:00,96.0,96.0,96.0,96.0,33600001.0
2009-07-03 21:35:00,96.0,96.0,96.0,96.0,62800001.0
2009-07-03 21:36:00,96.0,96.0,96.0,96.0,20799999.0
2009-07-03 21:37:00,96.0,96.025,96.0,96.01,100400000.0
2009-07-03 21:38:00,96.01,96.01,96.01,96.01,9600000.0
2009-07-03 21:39:00,96.015,96.015,96.015,96.015,19200000.0
2009-07-03 21:40:00,96.01,96.02,96.01,96.02,17800000.0
2009-07-03 21:41:00,96.035,96.035,96.03,96.035,36000000.0
2009-07-03 21:42:00,96.035,96.06,96.035,96.055,203599999.0
2009-07-03 21:43:00,96.065,96.065,96.045,96.055,133600000.0
2009-07-03 21:44:00,96.055,96.055,96.05,96.055,56800000.0
2009-07-03 21:45:00,96.06,96.065,96.055,96.06,73600000.0
2009-07-03 21:46:00,96.06,96.06,96.06,96.06,14400000.0
2009-07-03 21:47:00,96.06,96.06,96.055,96.055,38400000.0
2009-07-03 21:49:00,96.055,96.055,96.05,96.055,66000000.0
2009-07-03 21:50:00,96.055,96.06,96.05,96.055,37600000.0
2009-07-03 21:51:00,96.05,96.07,96.05,96.07,118600000.0
2009-07-03 21:52:00,96.07,96.07,96.07,96.07,4800000.0
2009-07-03 21:53:00,96.08,96.08,96.08,96.08,14400000.0
2009-07-03 21:54:00,96.08,96.085,96.08,96.08,6800000.0
2009-07-03 21:55:00,96.08,96.08,96.08,96.08,2000000.0
2009-07-03 21:56:00,96.08,96.08,96.08,96.08,1000000.0
2009-07-03 21:57:00,96.08,96.08,96.08,96.08,1000000.0
2009-07-03 21:58:00,96.08,96.08,96.08,96.08,3000000.0
2009-07-03 21:59:00,96.08,96.08,96.08,96.08,6000000.0
2009-07-03 22:00:00,96.08,96.08,96.08,96.08,5000000.0
2009-07-03 22:01:00,96.08,96.08,96.08,96.08,5000000.0
2009-07-03 22:03:00,96.08,96.08,96.08,96.08,1000000.0
2009-07-03 22:04:00,96.071,96.08,96.059,96.07,196399998.0
2009-07-03 22:05:00,96.071,96.071,96.06,96.07,196399998.0
2009-07-03 22:06:00,96.08,96.08,95.99,96.02,196399998.0
2009-07-03 22:07:00,96.04,96.045,96.02,96.025,347999994.0
2009-07-03 22:08:00,96.025,96.025,96.025,96.025,25599999.0
2009-07-03 22:09:00,96.025,96.025,96.025,96.025,9600000.0
2009-07-03 22:10:00,96.025,96.025,96.025,96.025,14400000.0
2009-07-03 22:11:00,96.035,96.035,96.035,96.035,46399998.0
2009-07-03 22:12:00,96.035,96.035,96.035,96.035,4800000.0
2009-07-03 22:13:00,96.07,96.07,96.041,96.041,32400000.0
2009-07-03 22:14:00,96.035,96.035,95.955,95.98,32400000.0
2009-07-03 22:15:00,95.995,95.995,95.955,95.985,225200000.0
2009-07-03 22:16:00,95.985,95.985,95.935,95.985,160000000.0
2009-07-03 22:17:00,95.975,95.995,95.975,95.995,100800000.0
2009-07-03 22:18:00,95.995,95.995,95.995,95.995,16000000.0
2009-07-03 22:19:00,96.0,96.0,96.0,96.0,4800000.0
2009-07-03 22:20:00,96.011,96.011,96.011,96.011,42400000.0
2009-07-03 22:21:00,96.006,96.011,96.006,96.011,42400000.0
2009-07-03 22:22:00,96.006,96.011,96.006,96.011,42400000.0
2009-07-03 22:23:00,96.0,96.01,96.0,96.0,42400000.0
2009-07-03 22:24:00,96.0,96.005,96.0,96.005,27200000.0
2009-07-03 22:25:00,96.005,96.01,96.0,96.0,41600000.0
2009-07-03 22:26:00,96.008,96.008,96.005,96.005,59999998.0
2009-07-03 22:27:00,96.001,96.001,96.0,96.0,59999998.0
2009-07-03 22:28:00,95.995,96.01,95.995,96.01,59999998.0
2009-07-03 22:29:00,96.01,96.01,96.01,96.01,11200000.0
2009-07-03 22:30:00,96.001,96.01,96.001,96.01,6400000.0
2009-07-03 22:31:00,96.001,96.01,96.001,96.01,6400000.0
2009-07-03 22:32:00,96.001,96.01,96.001,96.01,6400000.0
2009-07-03 22:33:00,96.01,96.01,96.01,96.01,6400000.0
2009-07-03 22:34:00,96.001,96.01,96.001,96.01,33600001.0
2009-07-03 22:35:00,96.011,96.016,96.007,96.007,33600001.0
2009-07-03 22:36:00,96.0,96.01,96.0,96.01,33600001.0
2009-07-03 22:37:00,95.98,95.98,95.965,95.965,33600001.0
2009-07-03 22:38:00,95.965,95.965,95.965,95.965,1200000.0
2009-07-03 22:40:00,95.965,95.975,95.965,95.975,4600000.0
2009-07-03 22:41:00,95.975,96.0,95.975,96.0,37400000.0
2009-07-03 22:42:00,95.99,96.015,95.985,95.995,93000000.0
2009-07-03 22:43:00,95.995,96.045,95.995,96.04,99200000.0
2009-07-03 22:44:00,96.04,96.04,95.955,95.98,44800000.0
2009-07-03 22:45:00,95.97,95.97,95.97,95.97,33600000.0
2009-07-03 22:46:00,95.97,96.01,95.97,96.01,43200000.0
2009-07-03 22:47:00,96.01,96.01,95.96,95.96,71600000.0
2009-07-03 22:48:00,95.972,95.979,95.972,95.979,9600000.0
2009-07-03 22:49:00,95.985,95.986,95.981,95.981,9600000.0
2009-07-03 22:52:00,95.97,95.97,95.97,95.97,9600000.0
2009-07-03 22:55:00,95.97,95.97,95.965,95.965,3600000.0
2009-07-03 22:56:00,95.965,95.965,95.965,95.965,2400000.0
2009-07-03 22:57:00,95.955,95.955,95.955,95.955,1200000.0
2009-07-03 22:58:00,95.94,96.005,95.94,96.005,16000000.0
2009-07-05 23:00:00,96.1,96.1,96.1,96.1,1000000.0
2009-07-05 23:01:00,96.055,96.115,96.055,96.1,23600000.0
2009-07-05 23:02:00,96.085,96.085,96.075,96.085,24000000.0
2009-07-05 23:03:00,96.085,96.085,96.015,96.015,59200000.0
2009-07-05 23:04:00,96.02,96.02,96.02,96.02,1600000.0
2009-07-05 23:05:00,96.02,96.035,96.02,96.035,19200000.0
2009-07-05 23:06:00,96.05,96.06,96.05,96.06,19200000.0
2009-07-05 23:11:00,96.05,96.05,96.025,96.03,44800000.0
2009-07-05 23:12:00,96.035,96.055,96.025,96.045,195800000.0
2009-07-05 23:13:00,96.055,96.055,96.05,96.05,23200000.0
2009-07-05 23:14:00,96.05,96.05,96.05,96.05,35200000.0
2009-07-05 23:15:00,96.05,96.05,96.045,96.05,52000000.0
2009-07-05 23:16:00,96.045,96.045,96.045,96.045,10400000.0
2009-07-05 23:17:00,96.05,96.05,96.05,96.05,3200000.0
2009-07-05 23:20:00,96.05,96.06,96.05,96.06,24200000.0
2009-07-05 23:22:00,96.055,96.06,96.055,96.06,6400000.0
2009-07-05 23:23:00,96.055,96.06,96.055,96.06,6400000.0
2009-07-05 23:24:00,96.055,96.06,96.055,96.055,9600000.0
2009-07-05 23:25:00,96.06,96.065,96.055,96.065,22400000.0
2009-07-05 23:26:00,96.065,96.065,96.05,96.05,19200000.0
2009-07-05 23:27:00,96.06,96.06,96.055,96.055,16000000.0
2009-07-05 23:28:00,96.055,96.065,96.055,96.065,9600000.0
2009-07-05 23:30:00,96.04,96.055,96.04,96.055,21000000.0
2009-07-05 23:31:00,96.065,96.065,96.065,96.065,3200000.0
2009-07-05 23:32:00,96.055,96.065,96.055,96.065,9600000.0
2009-07-05 23:33:00,96.065,96.065,96.055,96.055,6400000.0
2009-07-05 23:34:00,96.055,96.06,96.045,96.06,40800000.0
2009-07-05 23:35:00,96.05,96.05,95.925,95.96,183600000.0
2009-07-05 23:36:00,95.985,96.01,95.985,95.985,151600000.0
2009-07-05 23:37:00,96.0,96.0,95.98,95.995,38800000.0
2009-07-05 23:38:00,95.98,95.995,95.975,95.995,45200000.0
2009-07-05 23:39:00,95.995,96.0,95.975,95.98,109600000.0
2009-07-05 23:40:00,95.985,95.99,95.955,95.975,114000000.0
2009-07-05 23:41:00,95.98,96.025,95.975,96.02,79800000.0
2009-07-05 23:42:00,96.02,96.07,96.02,96.07,121600000.0
2009-07-05 23:43:00,96.07,96.07,96.045,96.06,19600000.0
2009-07-05 23:44:00,96.055,96.055,96.05,96.05,16000000.0
2009-07-05 23:45:00,96.05,96.05,96.045,96.045,12800000.0
2009-07-05 23:46:00,96.045,96.045,96.045,96.045,4800000.0
2009-07-05 23:47:00,96.04,96.055,96.04,96.045,30400000.0
2009-07-05 23:48:00,96.04,96.04,96.04,96.04,16000000.0
2009-07-05 23:50:00,96.05,96.05,96.05,96.05,5600000.0
2009-07-05 23:51:00,96.05,96.05,96.05,96.05,3200000.0
2009-07-05 23:52:00,96.06,96.06,96.06,96.06,6400000.0
2009-07-05 23:55:00,96.06,96.06,96.06,96.06,16000000.0
2009-07-05 23:56:00,96.055,96.055,96.055,96.055,3200000.0
2009-07-05 23:57:00,96.045,96.055,96.045,96.055,4800000.0
2009-07-05 23:58:00,96.045,96.045,96.045,96.045,6000000.0
2009-07-05 23:59:00,96.06,96.06,96.045,96.045,19600000.0
2009-07-06 00:00:00,96.045,96.05,96.045,96.05,40800000.0
2009-07-06 00:01:00,96.05,96.05,96.05,96.05,34800000.0
2009-07-06 00:02:00,96.05,96.05,95.98,96.005,84800000.0
2009-07-06 00:05:00,96.005,96.005,96.005,96.005,27200000.0
2009-07-06 00:06:00,96.005,96.005,96.005,96.005,46400000.0
2009-07-06 00:07:00,96.005,96.005,96.0,96.005,80000000.0
2009-07-06 00:08:00,96.005,96.005,95.99,96.0,69600000.0
2009-07-06 00:09:00,96.0,96.005,96.0,96.005,25600000.0
2009-07-06 00:10:00,96.005,96.01,95.99,95.995,183800000.0
2009-07-06 00:11:00,95.99,96.0,95.99,96.0,32000000.0
2009-07-06 00:12:00,95.99,96.0,95.99,95.995,35200000.0
2009-07-06 00:13:00,95.995,96.0,95.99,95.99,125600000.0
2009-07-06 00:14:00,95.99,95.99,95.945,95.975,97600000.0
2009-07-06 00:15:00,95.975,95.975,95.975,95.975,14400000.0
2009-07-06 00:16:00,95.975,95.975,95.97,95.975,39600000.0
2009-07-06 00:17:00,95.97,95.98,95.97,95.98,44200000.0
2009-07-06 00:18:00,95.98,95.98,95.97,95.97,78200000.0
2009-07-06 00:19:00,95.975,95.995,95.95,95.96,272399999.0
2009-07-06 00:20:00,95.965,95.98,95.965,95.98,12800000.0
2009-07-06 00:21:00,95.98,95.98,95.97,95.98,79800000.0
2009-07-06 00:22:00,95.97,95.98,95.97,95.98,45200000.0
2009-07-06 00:23:00,95.97,95.98,95.97,95.98,55600000.0
2009-07-06 00:24:00,95.985,95.99,95.945,95.98,140000000.0
2009-07-06 00:25:00,95.99,95.99,95.965,95.975,193200000.0
2009-07-06 00:26:00,95.975,95.975,95.97,95.97,19600000.0
2009-07-06 00:27:00,95.97,95.985,95.97,95.97,36000000.0
2009-07-06 00:28:00,95.97,95.97,95.97,95.97,13600000.0
2009-07-06 00:29:00,95.97,95.97,95.97,95.97,8800000.0
2009-07-06 00:30:00,95.97,95.97,95.97,95.97,96200000.0
2009-07-06 00:31:00,95.97,95.97,95.95,95.96,78400000.0
2009-07-06 00:32:00,95.955,95.955,95.95,95.955,16000000.0
2009-07-06 00:33:00,95.955,95.96,95.95,95.955,32800000.0
2009-07-06 00:34:00,95.95,95.96,95.95,95.96,9600000.0
2009-07-06 00:35:00,95.96,95.965,95.96,95.965,16000000.0
2009-07-06 00:36:00,95.965,95.965,95.955,95.965,60400000.0
2009-07-06 00:37:00,95.97,95.985,95.97,95.98,49400000.0
2009-07-06 00:38:00,95.98,95.98,95.955,95.96,42400000.0
2009-07-06 00:39:00,95.97,95.98,95.96,95.98,47600000.0
2009-07-06 00:40:00,95.955,95.96,95.925,95.93,213800000.0
2009-07-06 00:41:00,95.93,95.94,95.93,95.93,57200000.0
2009-07-06 00:42:00,95.94,95.945,95.91,95.91,351800000.0
2009-07-06 00:43:00,95.91,95.92,95.91,95.91,86800000.0
2009-07-06 00:44:00,95.91,95.92,95.9,95.905,194200000.0
2009-07-06 00:45:00,95.905,95.92,95.9,95.92,126200000.0
2009-07-06 00:46:00,95.92,95.92,95.91,95.92,121400001.0
2009-07-06 00:47:00,95.93,95.93,95.92,95.92,32400000.0
2009-07-06 00:48:00,95.92,95.94,95.92,95.935,100200000.0
2009-07-06 00:49:00,95.935,95.94,95.895,95.92,215299999.0
2009-07-06 00:50:00,95.92,95.925,95.915,95.915,59200000.0
2009-07-06 00:51:00,95.915,95.925,95.915,95.925,180200000.0
2009-07-06 00:53:00,95.925,95.94,95.925,95.94,74800000.0
2009-07-06 00:54:00,95.94,95.945,95.94,95.945,12800000.0
2009-07-06 00:55:00,95.945,95.97,95.945,95.96,98000000.0
2009-07-06 00:56:00,95.97,95.97,95.95,95.95,360799997.0
2009-07-06 00:57:00,95.95,95.955,95.925,95.93,60800000.0
2009-07-06 00:58:00,95.94,95.94,95.93,95.94,169000000.0
2009-07-06 00:59:00,95.955,95.97,95.93,95.935,106100000.0
2009-07-06 01:00:00,95.935,95.96,95.935,95.945,154800000.0
2009-07-06 01:01:00,95.945,95.95,95.93,95.935,272800002.0
2009-07-06 01:02:00,95.93,95.93,95.92,95.92,92199999.0
2009-07-06 01:03:00,95.92,95.925,95.92,95.925,28800000.0
2009-07-06 01:04:00,95.92,95.93,95.92,95.93,225599999.0
2009-07-06 01:05:00,95.93,95.93,95.92,95.925,144599999.0
2009-07-06 01:06:00,95.925,95.925,95.915,95.925,52400000.0
2009-07-06 01:07:00,95.925,95.925,95.925,95.925,19200000.0
2009-07-06 01:08:00,95.925,95.925,95.915,95.92,277400000.0
2009-07-06 01:09:00,95.925,95.93,95.92,95.92,182200000.0
2009-07-06 01:10:00,95.92,95.92,95.91,95.91,30800000.0
2009-07-06 01:12:00,95.91,95.91,95.88,95.88,48400000.0
2009-07-06 01:13:00,95.885,95.91,95.885,95.9,84200000.0
2009-07-06 01:14:00,95.905,95.935,95.9,95.935,183000000.0
2009-07-06 01:15:00,95.935,95.935,95.93,95.93,90400000.0
2009-07-06 01:16:00,95.935,95.935,95.92,95.92,82400000.0
2009-07-06 01:17:00,95.92,95.925,95.92,95.925,9600000.0
2009-07-06 01:18:00,95.91,95.91,95.87,95.88,238600000.0
2009-07-06 01:19:00,95.9,95.91,95.88,95.885,159400000.0
2009-07-06 01:20:00,95.88,95.88,95.85,95.87,340400004.0
2009-07-06 01:21:00,95.86,95.93,95.85,95.88,600400001.0
2009-07-06 01:22:00,95.87,95.88,95.86,95.865,546999999.0
2009-07-06 01:23:00,95.865,95.875,95.84,95.85,252400001.0
2009-07-06 01:24:00,95.85,95.885,95.85,95.885,111199999.0
2009-07-06 01:25:00,95.885,95.89,95.87,95.88,225200000.0
2009-07-06 01:26:00,95.87,95.88,95.87,95.88,250000003.0
2009-07-06 01:27:00,95.875,95.88,95.85,95.875,159000001.0
2009-07-06 01:28:00,95.88,95.88,95.875,95.88,118200000.0
2009-07-06 01:29:00,95.88,95.88,95.88,95.88,91200000.0
2009-07-06 01:30:00,95.88,95.88,95.855,95.87,175799999.0
2009-07-06 01:31:00,95.87,95.88,95.86,95.86,448799999.0
2009-07-06 01:32:00,95.865,95.88,95.865,95.875,63399999.0
2009-07-06 01:33:00,95.875,95.875,95.875,95.875,26400000.0
2009-07-06 01:34:00,95.865,95.87,95.86,95.87,40800000.0
2009-07-06 01:35:00,95.87,95.875,95.865,95.875,410000002.0
2009-07-06 01:36:00,95.885,95.89,95.88,95.89,105599999.0
2009-07-06 01:37:00,95.885,95.885,95.86,95.87,183100000.0
2009-07-06 01:38:00,95.87,95.875,95.87,95.875,52800000.0
2009-07-06 01:39:00,95.875,95.89,95.875,95.88,89800000.0
2009-07-06 01:40:00,95.88,95.885,95.88,95.88,176600002.0
2009-07-06 01:41:00,95.88,95.88,95.88,95.88,15200000.0
2009-07-06 01:42:00,95.88,95.88,95.88,95.88,52800000.0
2009-07-06 01:43:00,95.88,95.885,95.88,95.88,20800000.0
2009-07-06 01:44:00,95.88,95.88,95.87,95.87,12800000.0
2009-07-06 01:45:00,95.87,95.88,95.87,95.88,61200000.0
2009-07-06 01:46:00,95.88,95.88,95.88,95.88,17600000.0
2009-07-06 01:47:00,95.88,95.885,95.88,95.885,209000003.0
2009-07-06 01:48:00,95.885,95.9,95.885,95.895,273599999.0
2009-07-06 01:49:00,95.895,95.9,95.89,95.9,176000001.0
2009-07-06 01:50:00,95.905,95.915,95.875,95.885,105600000.0
2009-07-06 01:51:00,95.89,95.895,95.875,95.895,333200002.0
2009-07-06 01:52:00,95.895,95.905,95.895,95.905,224400000.0
2009-07-06 01:53:00,95.905,95.905,95.905,95.905,9600000.0
2009-07-06 01:54:00,95.9,95.91,95.9,95.905,239400002.0
2009-07-06 01:55:00,95.905,95.905,95.905,95.905,9600000.0
2009-07-06 01:56:00,95.905,95.905,95.885,95.885,145600000.0
2009-07-06 01:57:00,95.88,95.885,95.88,95.885,40000000.0
2009-07-06 01:58:00,95.885,95.885,95.88,95.885,32000000.0
2009-07-06 01:59:00,95.885,95.89,95.87,95.87,49700000.0
2009-07-06 02:00:00,95.865,95.865,95.835,95.835,827400001.0
2009-07-06 02:01:00,95.84,95.85,95.83,95.83,146400000.0
2009-07-06 02:02:00,95.825,95.83,95.78,95.795,331600002.0
2009-07-06 02:03:00,95.8,95.805,95.775,95.785,386199999.0
2009-07-06 02:04:00,95.785,95.8,95.785,95.79,184800000.0
2009-07-06 02:05:00,95.79,95.795,95.78,95.79,133200000.0
2009-07-06 02:06:00,95.795,95.8,95.79,95.8,121000000.0
2009-07-06 02:07:00,95.8,95.8,95.79,95.8,94200000.0
2009-07-06 02:08:00,95.8,95.81,95.795,95.8,69400000.0
2009-07-06 02:09:00,95.8,95.805,95.795,95.805,69600000.0
2009-07-06 02:10:00,95.805,95.82,95.8,95.82,83200000.0
2009-07-06 02:11:00,95.82,95.845,95.82,95.845,122000002.0
2009-07-06 02:12:00,95.845,95.845,95.815,95.82,109999999.0
2009-07-06 02:13:00,95.82,95.82,95.81,95.81,86400000.0
2009-07-06 02:14:00,95.81,95.815,95.81,95.815,180000000.0
2009-07-06 02:15:00,95.825,95.83,95.815,95.815,73200000.0
2009-07-06 02:16:00,95.82,95.825,95.805,95.805,261800000.0
2009-07-06 02:17:00,95.81,95.81,95.78,95.78,360999999.0
2009-07-06 02:18:00,95.78,95.795,95.77,95.785,170000001.0
2009-07-06 02:19:00,95.785,95.81,95.785,95.8,72800000.0
2009-07-06 02:20:00,95.8,95.815,95.8,95.805,109800000.0
2009-07-06 02:21:00,95.805,95.81,95.785,95.8,417399999.0
2009-07-06 02:22:00,95.8,95.81,95.79,95.805,220000000.0
2009-07-06 02:23:00,95.805,95.82,95.805,95.81,181600001.0
2009-07-06 02:24:00,95.82,95.82,95.79,95.79,256200000.0
2009-07-06 02:25:00,95.79,95.79,95.76,95.79,417000000.0
2009-07-06 02:26:00,95.795,95.8,95.775,95.8,336199999.0
2009-07-06 02:27:00,95.8,95.81,95.8,95.81,172000000.0
2009-07-06 02:28:00,95.81,95.81,95.8,95.8,255999999.0
2009-07-06 02:29:00,95.81,95.81,95.775,95.78,142000000.0
2009-07-06 02:30:00,95.78,95.785,95.775,95.785,221200001.0
2009-07-06 02:31:00,95.78,95.785,95.71,95.74,600600003.0
2009-07-06 02:32:00,95.735,95.74,95.72,95.73,287200001.0
2009-07-06 02:33:00,95.73,95.73,95.73,95.73,60000000.0
2009-07-06 02:34:00,95.73,95.74,95.71,95.715,577200000.0
2009-07-06 02:35:00,95.715,95.72,95.7,95.7,562800002.0
2009-07-06 02:36:00,95.7,95.7,95.665,95.685,469600002.0
2009-07-06 02:37:00,95.685,95.71,95.675,95.7,174200000.0
2009-07-06 02:38:00,95.69,95.705,95.68,95.69,278799996.0
2009-07-06 02:39:00,95.69,95.71,95.69,95.7,589000001.0
2009-07-06 02:40:00,95.7,95.715,95.685,95.7,553000002.0
2009-07-06 02:41:00,95.7,95.71,95.7,95.7,253200000.0
2009-07-06 02:42:00,95.71,95.715,95.69,95.715,347200000.0
2009-07-06 02:43:00,95.73,95.74,95.73,95.735,119200000.0
2009-07-06 02:44:00,95.73,95.74,95.73,95.74,20800000.0
2009-07-06 02:45:00,95.74,95.76,95.73,95.76,226800000.0
2009-07-06 02:46:00,95.775,95.79,95.755,95.755,388000000.0
2009-07-06 02:47:00,95.755,95.755,95.745,95.75,128000000.0
2009-07-06 02:48:00,95.755,95.76,95.74,95.74,152800000.0
2009-07-06 02:49:00,95.73,95.74,95.73,95.735,120000001.0
2009-07-06 02:50:00,95.735,95.745,95.73,95.73,229200000.0
2009-07-06 02:51:00,95.73,95.74,95.71,95.715,293600000.0
2009-07-06 02:52:00,95.71,95.73,95.71,95.72,182800000.0
2009-07-06 02:53:00,95.71,95.72,95.695,95.71,302800000.0
2009-07-06 02:54:00,95.71,95.735,95.69,95.735,331599998.0
2009-07-06 02:55:00,95.735,95.75,95.725,95.74,387600005.0
2009-07-06 02:56:00,95.74,95.755,95.74,95.75,131600000.0
2009-07-06 02:57:00,95.745,95.75,95.74,95.75,104000000.0
2009-07-06 02:58:00,95.75,95.75,95.72,95.73,302000000.0
2009-07-06 02:59:00,95.73,95.74,95.71,95.72,388399999.0
2009-07-06 03:00:00,95.72,95.74,95.72,95.73,89400000.0
2009-07-06 03:01:00,95.73,95.73,95.73,95.73,57200000.0
2009-07-06 03:02:00,95.73,95.74,95.72,95.73,169800000.0
2009-07-06 03:03:00,95.73,95.73,95.72,95.72,147600000.0
2009-07-06 03:04:00,95.715,95.73,95.71,95.73,231999999.0
2009-07-06 03:05:00,95.725,95.74,95.715,95.72,247600000.0
2009-07-06 03:06:00,95.72,95.72,95.71,95.71,237600002.0
2009-07-06 03:07:00,95.71,95.73,95.71,95.72,308000003.0
2009-07-06 03:08:00,95.72,95.735,95.72,95.725,469199999.0
2009-07-06 03:09:00,95.725,95.73,95.72,95.73,274400000.0
2009-07-06 03:10:00,95.725,95.73,95.71,95.72,537200002.0
2009-07-06 03:11:00,95.72,95.72,95.71,95.71,137200000.0
2009-07-06 03:12:00,95.715,95.715,95.695,95.71,403600000.0
2009-07-06 03:13:00,95.71,95.71,95.7,95.7,163999999.0
2009-07-06 03:14:00,95.69,95.71,95.69,95.71,239999998.0
2009-07-06 03:15:00,95.705,95.71,95.67,95.67,297800000.0
2009-07-06 03:16:00,95.67,95.69,95.67,95.68,308399999.0
2009-07-06 03:17:00,95.68,95.7,95.68,95.69,413200001.0
2009-07-06 03:18:00,95.695,95.705,95.69,95.69,371600000.0
2009-07-06 03:19:00,95.68,95.68,95.665,95.67,240200001.0
2009-07-06 03:20:00,95.66,95.67,95.63,95.63,797599998.0
2009-07-06 03:21:00,95.625,95.64,95.62,95.63,700800007.0
2009-07-06 03:22:00,95.64,95.65,95.62,95.65,273200002.0
2009-07-06 03:23:00,95.65,95.65,95.63,95.645,260400003.0
2009-07-06 03:24:00,95.645,95.645,95.59,95.59,280799996.0
2009-07-06 03:25:00,95.585,95.62,95.58,95.605,531200000.0
2009-07-06 03:26:00,95.605,95.61,95.59,95.595,272800002.0
2009-07-06 03:27:00,95.595,95.605,95.59,95.6,306200000.0
2009-07-06 03:28:00,95.6,95.61,95.6,95.6,169200000.0
2009-07-06 03:29:00,95.61,95.61,95.595,95.6,422400001.0
2009-07-06 03:30:00,95.6,95.605,95.59,95.6,230200000.0
2009-07-06 03:31:00,95.595,95.6,95.58,95.59,624400002.0
2009-07-06 03:32:00,95.58,95.595,95.57,95.59,398700001.0
2009-07-06 03:33:00,95.59,95.6,95.585,95.595,82200000.0
2009-07-06 03:34:00,95.595,95.6,95.58,95.58,256600000.0
2009-07-06 03:35:00,95.58,95.58,95.55,95.56,372600000.0
2009-07-06 03:36:00,95.56,95.57,95.56,95.56,157200000.0
2009-07-06 03:37:00,95.56,95.56,95.545,95.555,230800002.0
2009-07-06 03:38:00,95.555,95.57,95.545,95.57,431600004.0
2009-07-06 03:39:00,95.565,95.58,95.555,95.57,618600001.0
2009-07-06 03:40:00,95.575,95.58,95.545,95.555,1171600007.0
2009-07-06 03:41:00,95.56,95.57,95.535,95.54,482800004.0
2009-07-06 03:42:00,95.54,95.56,95.535,95.535,872199999.0
2009-07-06 03:43:00,95.55,95.56,95.545,95.56,394400000.0
2009-07-06 03:44:00,95.555,95.56,95.545,95.555,774200003.0
2009-07-06 03:45:00,95.54,95.545,95.525,95.53,547799996.0
2009-07-06 03:46:00,95.53,95.53,95.515,95.53,137000000.0
2009-07-06 03:47:00,95.53,95.54,95.51,95.51,350799999.0
2009-07-06 03:48:00,95.51,95.51,95.5,95.51,90400000.0
2009-07-06 03:49:00,95.52,95.53,95.51,95.51,312399999.0
2009-07-06 03:50:00,95.51,95.515,95.5,95.5,709999997.0
2009-07-06 03:51:00,95.495,95.505,95.49,95.5,700000001.0
2009-07-06 03:52:00,95.495,95.5,95.47,95.47,610400004.0
2009-07-06 03:53:00,95.47,95.485,95.45,95.465,1021000003.0
2009-07-06 03:54:00,95.47,95.47,95.46,95.47,506800001.0
2009-07-06 03:55:00,95.46,95.48,95.46,95.46,573200002.0
2009-07-06 03:56:00,95.46,95.46,95.42,95.46,626800000.0
2009-07-06 03:57:00,95.455,95.47,95.425,95.43,178800001.0
2009-07-06 03:58:00,95.43,95.44,95.41,95.43,685400004.0
2009-07-06 03:59:00,95.425,95.43,95.38,95.385,452800001.0
2009-07-06 04:00:00,95.39,95.42,95.39,95.41,496200001.0
2009-07-06 04:01:00,95.41,95.44,95.41,95.44,443200000.0
2009-07-06 04:02:00,95.44,95.46,95.44,95.46,314400001.0
2009-07-06 04:03:00,95.47,95.47,95.43,95.45,462599999.0
2009-07-06 04:04:00,95.455,95.475,95.455,95.475,132400000.0
2009-07-06 04:05:00,95.475,95.48,95.47,95.47,217200000.0
2009-07-06 04:06:00,95.47,95.48,95.44,95.44,209200000.0
2009-07-06 04:07:00,95.445,95.45,95.435,95.44,166600000.0
2009-07-06 04:08:00,95.43,95.46,95.43,95.45,132800000.0
2009-07-06 04:09:00,95.455,95.49,95.44,95.45,842200003.0
2009-07-06 04:10:00,95.45,95.46,95.44,95.46,109400001.0
2009-07-06 04:11:00,95.455,95.46,95.45,95.45,171599999.0
2009-07-06 04:12:00,95.45,95.47,95.45,95.47,107200000.0
2009-07-06 04:13:00,95.47,95.48,95.465,95.475,263600000.0
2009-07-06 04:14:00,95.475,95.5,95.465,95.495,239200000.0
2009-07-06 04:15:00,95.485,95.485,95.41,95.45,772500002.0
2009-07-06 04:16:00,95.455,95.46,95.44,95.445,261199998.0
2009-07-06 04:17:00,95.445,95.465,95.44,95.44,636799992.0
2009-07-06 04:18:00,95.445,95.45,95.43,95.43,151200000.0
2009-07-06 04:19:00,95.44,95.44,95.41,95.41,621800001.0
2009-07-06 04:20:00,95.42,95.47,95.42,95.45,543400001.0
2009-07-06 04:21:00,95.45,95.47,95.45,95.46,149199998.0
2009-07-06 04:22:00,95.455,95.47,95.445,95.445,472200000.0
2009-07-06 04:23:00,95.445,95.46,95.435,95.445,837199999.0
2009-07-06 04:24:00,95.445,95.46,95.445,95.45,499599999.0
2009-07-06 04:25:00,95.45,95.45,95.415,95.42,575600003.0
2009-07-06 04:26:00,95.42,95.47,95.42,95.46,697999995.0
2009-07-06 04:27:00,95.46,95.46,95.45,95.46,305600001.0
2009-07-06 04:28:00,95.46,95.46,95.45,95.45,620800000.0
2009-07-06 04:29:00,95.445,95.45,95.43,95.45,384399995.0
2009-07-06 04:30:00,95.45,95.46,95.44,95.44,483400001.0
2009-07-06 04:31:00,95.44,95.45,95.435,95.445,421999997.0
2009-07-06 04:32:00,95.445,95.45,95.44,95.44,106800000.0
2009-07-06 04:33:00,95.44,95.44,95.425,95.425,217600001.0
2009-07-06 04:34:00,95.42,95.43,95.42,95.43,109000000.0
2009-07-06 04:35:00,95.43,95.43,95.4,95.405,495399999.0
2009-07-06 04:36:00,95.4,95.41,95.34,95.37,610400005.0
2009-07-06 04:37:00,95.37,95.39,95.33,95.35,523000001.0
2009-07-06 04:38:00,95.355,95.355,95.25,95.255,653999998.0
2009-07-06 04:39:00,95.25,95.33,95.25,95.32,818600002.0
2009-07-06 04:40:00,95.325,95.33,95.28,95.28,268600001.0
2009-07-06 04:41:00,95.28,95.305,95.27,95.3,577800001.0
2009-07-06 04:42:00,95.3,95.33,95.3,95.33,231600002.0
2009-07-06 04:43:00,95.33,95.35,95.33,95.34,667800003.0
2009-07-06 04:44:00,95.325,95.325,95.3,95.31,648200005.0
2009-07-06 04:45:00,95.31,95.31,95.3,95.3,113200001.0
2009-07-06 04:46:00,95.3,95.32,95.3,95.32,270000000.0
2009-07-06 04:47:00,95.32,95.33,95.32,95.33,32400000.0
2009-07-06 04:48:00,95.33,95.345,95.33,95.345,373599999.0
2009-07-06 04:49:00,95.335,95.335,95.335,95.335,35200000.0
2009-07-06 04:50:00,95.345,95.35,95.34,95.345,153200000.0
2009-07-06 04:51:00,95.345,95.345,95.33,95.33,60800000.0
2009-07-06 04:52:00,95.33,95.34,95.33,95.335,141599999.0
2009-07-06 04:53:00,95.335,95.355,95.335,95.35,71200000.0
2009-07-06 04:54:00,95.35,95.385,95.35,95.385,371000000.0
2009-07-06 04:55:00,95.385,95.41,95.375,95.375,876800005.0
2009-07-06 04:56:00,95.39,95.4,95.37,95.39,251400000.0
2009-07-06 04:57:00,95.385,95.44,95.385,95.435,547200002.0
2009-07-06 04:58:00,95.435,95.44,95.42,95.43,384400000.0
2009-07-06 04:59:00,95.43,95.47,95.43,95.47,619999997.0
2009-07-06 05:00:00,95.46,95.49,95.46,95.485,565400003.0
2009-07-06 05:01:00,95.485,95.49,95.47,95.48,241000001.0
2009-07-06 05:02:00,95.48,95.495,95.47,95.495,351600000.0
2009-07-06 05:03:00,95.49,95.49,95.47,95.48,280800001.0
2009-07-06 05:04:00,95.475,95.49,95.47,95.48,391499999.0
2009-07-06 05:05:00,95.48,95.48,95.47,95.47,109200002.0
2009-07-06 05:06:00,95.47,95.48,95.45,95.46,144600001.0
2009-07-06 05:07:00,95.47,95.475,95.46,95.475,353600007.0
2009-07-06 05:08:00,95.48,95.49,95.46,95.47,401200003.0
2009-07-06 05:09:00,95.47,95.48,95.47,95.475,170000000.0
2009-07-06 05:10:00,95.475,95.475,95.46,95.47,143800000.0
2009-07-06 05:11:00,95.46,95.46,95.45,95.45,140400003.0
2009-07-06 05:13:00,95.445,95.45,95.44,95.44,176799997.0
2009-07-06 05:14:00,95.44,95.45,95.44,95.45,145199999.0
2009-07-06 05:15:00,95.44,95.455,95.44,95.45,169200001.0
2009-07-06 05:16:00,95.45,95.46,95.44,95.46,158400000.0
2009-07-06 05:17:00,95.46,95.46,95.44,95.46,153200000.0
2009-07-06 05:18:00,95.46,95.46,95.46,95.46,10000000.0
2009-07-06 05:20:00,95.455,95.455,95.44,95.45,419999993.0
2009-07-06 05:21:00,95.45,95.45,95.44,95.45,70400000.0
2009-07-06 05:22:00,95.45,95.45,95.44,95.45,59600000.0
2009-07-06 05:23:00,95.45,95.45,95.44,95.44,119000000.0
2009-07-06 05:24:00,95.445,95.45,95.44,95.45,463600000.0
2009-07-06 05:25:00,95.45,95.45,95.43,95.44,386000000.0
2009-07-06 05:26:00,95.44,95.445,95.43,95.44,105600000.0
2009-07-06 05:27:00,95.445,95.45,95.445,95.45,8000000.0
2009-07-06 05:28:00,95.45,95.45,95.45,95.45,51200000.0
2009-07-06 05:29:00,95.45,95.45,95.45,95.45,31600000.0
2009-07-06 05:30:00,95.45,95.45,95.44,95.44,76800000.0
2009-07-06 05:31:00,95.44,95.44,95.44,95.44,19200000.0
2009-07-06 05:32:00,95.435,95.44,95.43,95.43,231999999.0
2009-07-06 05:33:00,95.425,95.425,95.42,95.42,114000001.0
2009-07-06 05:34:00,95.42,95.42,95.39,95.4,292400000.0
2009-07-06 05:35:00,95.395,95.4,95.365,95.365,723999993.0
2009-07-06 05:36:00,95.37,95.38,95.37,95.38,323600001.0
2009-07-06 05:37:00,95.38,95.4,95.38,95.4,219600000.0
2009-07-06 05:38:00,95.395,95.395,95.395,95.395,52000000.0
2009-07-06 05:39:00,95.395,95.43,95.395,95.415,575300000.0
2009-07-06 05:40:00,95.41,95.42,95.395,95.41,182599999.0
2009-07-06 05:41:00,95.405,95.41,95.4,95.4,100200000.0
2009-07-06 05:42:00,95.405,95.405,95.405,95.405,9600000.0
2009-07-06 05:44:00,95.41,95.43,95.41,95.43,158399999.0
2009-07-06 05:45:00,95.435,95.45,95.42,95.42,322200001.0
2009-07-06 05:46:00,95.42,95.42,95.42,95.42,32000000.0
2009-07-06 05:47:00,95.425,95.435,95.425,95.435,94800000.0
2009-07-06 05:48:00,95.435,95.435,95.43,95.43,90000000.0
2009-07-06 05:49:00,95.43,95.43,95.42,95.425,203200000.0
2009-07-06 05:50:00,95.425,95.44,95.425,95.44,128800001.0
2009-07-06 05:51:00,95.44,95.44,95.425,95.43,203199999.0
2009-07-06 05:52:00,95.43,95.43,95.42,95.43,195599999.0
2009-07-06 05:53:00,95.43,95.435,95.425,95.43,85200000.0
2009-07-06 05:54:00,95.43,95.44,95.43,95.44,19200000.0
2009-07-06 05:55:00,95.435,95.435,95.43,95.43,21200000.0
2009-07-06 05:56:00,95.435,95.44,95.435,95.435,75999999.0
2009-07-06 05:57:00,95.43,95.43,95.42,95.42,116100000.0
2009-07-06 05:58:00,95.42,95.425,95.41,95.425,243400000.0
2009-07-06 05:59:00,95.425,95.43,95.425,95.425,175200000.0
2009-07-06 06:00:00,95.425,95.425,95.425,95.425,289600000.0
2009-07-06 06:01:00,95.425,95.425,95.415,95.42,1055800016.0
2009-07-06 06:02:00,95.42,95.43,95.42,95.43,355600004.0
2009-07-06 06:03:00,95.43,95.475,95.425,95.475,928199984.0
2009-07-06 06:04:00,95.475,95.495,95.475,95.485,289000000.0
2009-07-06 06:05:00,95.49,95.495,95.485,95.49,261600005.0
2009-07-06 06:06:00,95.49,95.5,95.485,95.485,349599999.0
2009-07-06 06:07:00,95.5,95.54,95.5,95.525,839200006.0
2009-07-06 06:08:00,95.525,95.525,95.515,95.515,789800018.0
2009-07-06 06:09:00,95.53,95.53,95.52,95.52,339000000.0
2009-07-06 06:10:00,95.52,95.52,95.5,95.505,594800001.0
2009-07-06 06:11:00,95.51,95.51,95.5,95.51,576800014.0
2009-07-06 06:12:00,95.51,95.52,95.51,95.51,309600004.0
2009-07-06 06:13:00,95.51,95.52,95.51,95.52,55599999.0
2009-07-06 06:14:00,95.52,95.555,95.52,95.55,376400000.0
2009-07-06 06:15:00,95.55,95.57,95.55,95.56,178800002.0
2009-07-06 06:16:00,95.56,95.56,95.55,95.55,104000000.0
2009-07-06 06:17:00,95.545,95.55,95.54,95.54,368400004.0
2009-07-06 06:18:00,95.54,95.565,95.54,95.555,593800001.0
2009-07-06 06:19:00,95.545,95.56,95.545,95.555,249599999.0
2009-07-06 06:20:00,95.55,95.55,95.545,95.545,277200001.0
2009-07-06 06:21:00,95.55,95.56,95.55,95.555,116800000.0
2009-07-06 06:22:00,95.555,95.56,95.55,95.56,217200000.0
2009-07-06 06:23:00,95.565,95.57,95.565,95.565,356000000.0
2009-07-06 06:24:00,95.575,95.575,95.57,95.575,88000000.0
2009-07-06 06:25:00,95.57,95.57,95.56,95.565,140400000.0
2009-07-06 06:26:00,95.56,95.56,95.555,95.555,137400001.0
2009-07-06 06:27:00,95.56,95.57,95.56,95.57,100799999.0
2009-07-06 06:28:00,95.565,95.57,95.565,95.565,235399998.0
2009-07-06 06:29:00,95.56,95.58,95.56,95.58,164800001.0
2009-07-06 06:30:00,95.58,95.585,95.575,95.575,80000000.0
2009-07-06 06:31:00,95.575,95.58,95.575,95.58,14400000.0
2009-07-06 06:32:00,95.58,95.61,95.58,95.585,336400000.0
2009-07-06 06:33:00,95.585,95.59,95.585,95.585,62400001.0
2009-07-06 06:34:00,95.585,95.59,95.56,95.56,120400002.0
2009-07-06 06:35:00,95.565,95.58,95.55,95.57,607600005.0
2009-07-06 06:36:00,95.57,95.57,95.56,95.56,249200005.0
2009-07-06 06:37:00,95.56,95.57,95.55,95.56,505200001.0
2009-07-06 06:38:00,95.56,95.56,95.56,95.56,238400008.0
2009-07-06 06:39:00,95.56,95.56,95.55,95.55,54400000.0
2009-07-06 06:40:00,95.56,95.56,95.53,95.53,256000000.0
2009-07-06 06:41:00,95.535,95.54,95.525,95.54,220400002.0
2009-07-06 06:42:00,95.535,95.54,95.53,95.54,200400004.0
2009-07-06 06:43:00,95.54,95.54,95.47,95.49,681000000.0
2009-07-06 06:44:00,95.49,95.5,95.48,95.5,802000007.0
2009-07-06 06:45:00,95.5,95.5,95.47,95.47,332400001.0
2009-07-06 06:46:00,95.47,95.485,95.46,95.47,665000005.0
2009-07-06 06:47:00,95.465,95.47,95.455,95.47,884400004.0
2009-07-06 06:48:00,95.465,95.47,95.46,95.46,312800003.0
2009-07-06 06:49:00,95.465,95.47,95.46,95.47,413200001.0
2009-07-06 06:50:00,95.465,95.47,95.46,95.46,168400006.0
2009-07-06 06:51:00,95.46,95.46,95.435,95.45,481800001.0
2009-07-06 06:52:00,95.45,95.455,95.445,95.45,272799999.0
2009-07-06 06:53:00,95.45,95.45,95.45,95.45,140800000.0
2009-07-06 06:54:00,95.455,95.455,95.45,95.45,208000002.0
2009-07-06 06:55:00,95.45,95.45,95.43,95.44,394400002.0
2009-07-06 06:56:00,95.445,95.45,95.44,95.45,338400005.0
2009-07-06 06:57:00,95.45,95.455,95.44,95.455,434000003.0
2009-07-06 06:58:00,95.455,95.455,95.435,95.435,358399997.0
2009-07-06 06:59:00,95.43,95.44,95.415,95.43,480800003.0
2009-07-06 07:00:00,95.42,95.44,95.415,95.435,796000001.0
2009-07-06 07:01:00,95.435,95.46,95.435,95.46,316000002.0
2009-07-06 07:02:00,95.46,95.46,95.45,95.45,75799999.0
2009-07-06 07:03:00,95.46,95.46,95.445,95.45,238200000.0
2009-07-06 07:04:00,95.45,95.45,95.44,95.44,219600001.0
2009-07-06 07:05:00,95.44,95.45,95.435,95.445,401199998.0
2009-07-06 07:06:00,95.445,95.45,95.435,95.45,227200000.0
2009-07-06 07:07:00,95.445,95.45,95.445,95.445,283999998.0
2009-07-06 07:08:00,95.45,95.455,95.445,95.45,521200000.0
2009-07-06 07:09:00,95.45,95.46,95.45,95.455,70799999.0
2009-07-06 07:10:00,95.46,95.46,95.455,95.455,38400000.0
2009-07-06 07:11:00,95.46,95.46,95.46,95.46,11200000.0
2009-07-06 07:12:00,95.46,95.47,95.46,95.465,52400001.0
2009-07-06 07:13:00,95.47,95.47,95.465,95.47,186399999.0
2009-07-06 07:14:00,95.475,95.505,95.475,95.5,217599999.0
2009-07-06 07:15:00,95.5,95.52,95.5,95.52,371999995.0
2009-07-06 07:16:00,95.515,95.52,95.515,95.52,92799997.0
2009-07-06 07:17:00,95.52,95.52,95.48,95.48,537200002.0
2009-07-06 07:18:00,95.475,95.475,95.44,95.475,520799997.0
2009-07-06 07:19:00,95.48,95.51,95.48,95.51,365800001.0
2009-07-06 07:20:00,95.51,95.515,95.5,95.5,277600000.0
2009-07-06 07:21:00,95.5,95.5,95.47,95.47,364000001.0
2009-07-06 07:22:00,95.46,95.46,95.46,95.46,162800001.0
2009-07-06 07:23:00,95.46,95.46,95.45,95.46,86800000.0
2009-07-06 07:24:00,95.46,95.46,95.46,95.46,73600000.0
2009-07-06 07:25:00,95.46,95.475,95.46,95.46,759400001.0
2009-07-06 07:26:00,95.46,95.465,95.46,95.46,50000000.0
2009-07-06 07:27:00,95.46,95.46,95.45,95.45,188400001.0
2009-07-06 07:28:00,95.45,95.45,95.45,95.45,25600000.0
2009-07-06 07:29:00,95.455,95.51,95.455,95.51,503400008.0
2009-07-06 07:30:00,95.51,95.52,95.49,95.51,894600027.0
2009-07-06 07:31:00,95.51,95.51,95.51,95.51,163199999.0
2009-07-06 07:32:00,95.52,95.545,95.52,95.54,1094599995.0
2009-07-06 07:33:00,95.54,95.54,95.525,95.525,196200000.0
2009-07-06 07:34:00,95.52,95.52,95.515,95.52,47600000.0
2009-07-06 07:35:00,95.52,95.52,95.5,95.51,366799998.0
2009-07-06 07:36:00,95.51,95.51,95.48,95.485,498199998.0
2009-07-06 07:37:00,95.485,95.485,95.47,95.47,409999997.0
2009-07-06 07:38:00,95.47,95.49,95.47,95.485,358200001.0
2009-07-06 07:39:00,95.485,95.5,95.485,95.5,98400001.0
2009-07-06 07:40:00,95.5,95.525,95.485,95.495,482799997.0
2009-07-06 07:41:00,95.495,95.51,95.49,95.49,464800000.0
2009-07-06 07:42:00,95.49,95.515,95.49,95.505,652400001.0
2009-07-06 07:43:00,95.5,95.52,95.5,95.51,362200001.0
2009-07-06 07:44:00,95.51,95.51,95.49,95.495,206799999.0
2009-07-06 07:45:00,95.49,95.5,95.46,95.46,675199999.0
2009-07-06 07:46:00,95.46,95.48,95.46,95.47,222199999.0
2009-07-06 07:47:00,95.47,95.48,95.47,95.47,1009199997.0
2009-07-06 07:48:00,95.47,95.47,95.46,95.46,1276099997.0
2009-07-06 07:49:00,95.465,95.465,95.45,95.45,591000003.0
2009-07-06 07:50:00,95.45,95.485,95.45,95.475,571199997.0
2009-07-06 07:51:00,95.475,95.48,95.475,95.475,469399999.0
2009-07-06 07:52:00,95.48,95.485,95.47,95.48,407599998.0
2009-07-06 07:53:00,95.475,95.48,95.47,95.475,221799999.0
2009-07-06 07:54:00,95.475,95.475,95.46,95.46,189200000.0
2009-07-06 07:55:00,95.46,95.46,95.44,95.44,997199992.0
2009-07-06 07:56:00,95.445,95.455,95.435,95.44,543199999.0
2009-07-06 07:57:00,95.44,95.445,95.43,95.44,234100000.0
2009-07-06 07:58:00,95.435,95.455,95.43,95.455,229500000.0
2009-07-06 07:59:00,95.46,95.465,95.45,95.46,469400000.0
2009-07-06 08:00:00,95.46,95.46,95.44,95.46,719399997.0
2009-07-06 08:01:00,95.46,95.46,95.435,95.44,377600004.0
2009-07-06 08:02:00,95.435,95.445,95.43,95.445,722000003.0
2009-07-06 08:03:00,95.45,95.45,95.43,95.445,386199998.0
2009-07-06 08:04:00,95.445,95.45,95.42,95.425,428999998.0
2009-07-06 08:05:00,95.425,95.43,95.415,95.42,636600004.0
2009-07-06 08:06:00,95.42,95.43,95.42,95.43,421000005.0
2009-07-06 08:07:00,95.425,95.425,95.335,95.335,1430800004.0
2009-07-06 08:08:00,95.34,95.35,95.325,95.35,919999999.0
2009-07-06 08:09:00,95.35,95.365,95.34,95.35,995600001.0
2009-07-06 08:10:00,95.35,95.35,95.255,95.255,1014200004.0
2009-07-06 08:11:00,95.25,95.3,95.25,95.28,1528400009.0
2009-07-06 08:12:00,95.28,95.29,95.24,95.245,1250000002.0
2009-07-06 08:13:00,95.245,95.27,95.24,95.255,868600000.0
2009-07-06 08:14:00,95.255,95.29,95.255,95.265,893800003.0
2009-07-06 08:15:00,95.265,95.285,95.255,95.285,1212999992.0
2009-07-06 08:16:00,95.285,95.295,95.28,95.28,944200004.0
2009-07-06 08:17:00,95.28,95.28,95.27,95.28,989600008.0
2009-07-06 08:18:00,95.28,95.33,95.28,95.31,804999992.0
2009-07-06 08:19:00,95.305,95.34,95.305,95.33,821200003.0
2009-07-06 08:20:00,95.33,95.37,95.325,95.36,987399987.0
2009-07-06 08:21:00,95.35,95.36,95.34,95.34,732800000.0
2009-07-06 08:22:00,95.34,95.36,95.335,95.355,577400002.0
2009-07-06 08:23:00,95.355,95.38,95.355,95.375,899999993.0
2009-07-06 08:24:00,95.375,95.4,95.375,95.4,600600003.0
2009-07-06 08:25:00,95.4,95.425,95.395,95.395,866200010.0
2009-07-06 08:26:00,95.405,95.44,95.405,95.42,605200000.0
2009-07-06 08:27:00,95.42,95.425,95.405,95.425,571000000.0
2009-07-06 08:28:00,95.425,95.425,95.395,95.4,1344200001.0
2009-07-06 08:29:00,95.395,95.42,95.395,95.41,896800011.0
2009-07-06 08:30:00,95.41,95.41,95.38,95.38,1257199997.0
2009-07-06 08:31:00,95.38,95.38,95.36,95.36,816400000.0
2009-07-06 08:32:00,95.36,95.4,95.36,95.385,888999999.0
2009-07-06 08:33:00,95.385,95.42,95.38,95.38,1379999993.0
2009-07-06 08:34:00,95.38,95.38,95.365,95.38,496800001.0
2009-07-06 08:35:00,95.38,95.38,95.32,95.32,885800004.0
2009-07-06 08:36:00,95.32,95.32,95.305,95.31,1015400009.0
2009-07-06 08:37:00,95.31,95.345,95.31,95.34,792799999.0
2009-07-06 08:38:00,95.34,95.38,95.34,95.38,1257999993.0
2009-07-06 08:39:00,95.375,95.375,95.325,95.335,790799994.0
2009-07-06 08:40:00,95.33,95.33,95.305,95.315,1566200013.0
2009-07-06 08:41:00,95.315,95.335,95.295,95.295,960600003.0
2009-07-06 08:42:00,95.305,95.315,95.22,95.22,1022099998.0
2009-07-06 08:43:00,95.22,95.22,95.16,95.185,1424199999.0
2009-07-06 08:44:00,95.185,95.225,95.185,95.22,1159299990.0
2009-07-06 08:45:00,95.22,95.26,95.215,95.25,534299999.0
2009-07-06 08:46:00,95.25,95.265,95.225,95.26,810300003.0
2009-07-06 08:47:00,95.26,95.275,95.26,95.27,717400003.0
2009-07-06 08:48:00,95.27,95.28,95.26,95.275,641000001.0
2009-07-06 08:49:00,95.275,95.315,95.27,95.29,817400001.0
2009-07-06 08:50:00,95.29,95.3,95.27,95.29,1156200010.0
2009-07-06 08:51:00,95.29,95.295,95.27,95.29,839000004.0
2009-07-06 08:52:00,95.285,95.345,95.285,95.32,1504000001.0
2009-07-06 08:53:00,95.32,95.345,95.305,95.305,651600002.0
2009-07-06 08:54:00,95.305,95.31,95.27,95.285,607200008.0
2009-07-06 08:55:00,95.285,95.285,95.265,95.27,894600004.0
2009-07-06 08:56:00,95.27,95.29,95.26,95.29,700200003.0
2009-07-06 08:57:00,95.29,95.31,95.285,95.31,284400000.0
2009-07-06 08:58:00,95.305,95.345,95.3,95.34,748600000.0
2009-07-06 08:59:00,95.335,95.375,95.335,95.34,1312200006.0
2009-07-06 09:00:00,95.335,95.335,95.27,95.32,1115800001.0
2009-07-06 09:01:00,95.33,95.375,95.315,95.34,1157000001.0
2009-07-06 09:02:00,95.335,95.34,95.295,95.32,1001899995.0
2009-07-06 09:03:00,95.325,95.35,95.32,95.35,382700000.0
2009-07-06 09:04:00,95.355,95.355,95.33,95.35,792599998.0
2009-07-06 09:05:00,95.355,95.36,95.335,95.34,831600003.0
2009-07-06 09:06:00,95.34,95.365,95.33,95.35,724000000.0
2009-07-06 09:07:00,95.35,95.37,95.34,95.35,576199996.0
2009-07-06 09:08:00,95.35,95.35,95.28,95.28,797600000.0
2009-07-06 09:09:00,95.285,95.315,95.27,95.31,1107199993.0
2009-07-06 09:10:00,95.305,95.31,95.23,95.23,713199999.0
2009-07-06 09:11:00,95.23,95.26,95.175,95.175,1163000003.0
2009-07-06 09:12:00,95.165,95.23,95.145,95.23,1031400003.0
2009-07-06 09:13:00,95.23,95.245,95.13,95.14,986400001.0
2009-07-06 09:14:00,95.14,95.19,95.14,95.18,935600002.0
2009-07-06 09:15:00,95.18,95.195,95.18,95.185,754399999.0
2009-07-06 09:16:00,95.195,95.24,95.185,95.215,1009000002.0
2009-07-06 09:17:00,95.215,95.215,95.175,95.2,697200000.0
2009-07-06 09:18:00,95.2,95.27,95.2,95.26,1048799991.0
2009-07-06 09:19:00,95.265,95.27,95.22,95.25,712199997.0
2009-07-06 09:20:00,95.25,95.26,95.21,95.21,549200000.0
2009-07-06 09:21:00,95.21,95.215,95.185,95.21,805000000.0
2009-07-06 09:22:00,95.21,95.235,95.2,95.23,722800003.0
2009-07-06 09:23:00,95.23,95.24,95.19,95.22,1200599997.0
2009-07-06 09:24:00,95.22,95.24,95.22,95.22,442599999.0
2009-07-06 09:25:00,95.22,95.23,95.17,95.18,1140800004.0
2009-07-06 09:26:00,95.17,95.18,95.11,95.115,514400001.0
2009-07-06 09:27:00,95.12,95.15,95.115,95.145,438799998.0
2009-07-06 09:28:00,95.145,95.2,95.125,95.2,850600002.0
2009-07-06 09:29:00,95.195,95.2,95.175,95.175,1024399999.0
2009-07-06 09:30:00,95.175,95.175,95.135,95.14,696800000.0
2009-07-06 09:31:00,95.14,95.14,95.1,95.125,779000004.0
2009-07-06 09:32:00,95.13,95.165,95.12,95.155,437200000.0
2009-07-06 09:33:00,95.165,95.165,95.14,95.15,426200000.0
2009-07-06 09:34:00,95.15,95.16,95.145,95.15,412200000.0
2009-07-06 09:35:00,95.15,95.165,95.12,95.12,425200000.0
2009-07-06 09:36:00,95.125,95.14,95.105,95.12,569000008.0
2009-07-06 09:37:00,95.12,95.13,95.12,95.13,522799998.0
2009-07-06 09:38:00,95.13,95.165,95.12,95.15,364000000.0
2009-07-06 09:39:00,95.15,95.16,95.14,95.14,609599999.0
2009-07-06 09:40:00,95.14,95.17,95.14,95.16,436200004.0
2009-07-06 09:41:00,95.15,95.18,95.15,95.17,647400003.0
2009-07-06 09:42:00,95.17,95.175,95.16,95.16,207400000.0
2009-07-06 09:43:00,95.165,95.21,95.165,95.21,462399997.0
2009-07-06 09:44:00,95.21,95.21,95.19,95.2,741699994.0
2009-07-06 09:45:00,95.2,95.23,95.2,95.225,776799995.0
2009-07-06 09:46:00,95.225,95.255,95.21,95.24,1057000000.0
2009-07-06 09:47:00,95.24,95.27,95.24,95.27,1004199999.0
2009-07-06 09:48:00,95.265,95.27,95.245,95.25,657599999.0
2009-07-06 09:49:00,95.25,95.26,95.25,95.25,492399996.0
2009-07-06 09:50:00,95.25,95.255,95.24,95.24,404400005.0
2009-07-06 09:51:00,95.245,95.245,95.2,95.2,529999994.0
2009-07-06 09:52:00,95.19,95.19,95.16,95.165,336800000.0
2009-07-06 09:53:00,95.165,95.18,95.16,95.175,623600002.0
2009-07-06 09:54:00,95.175,95.195,95.17,95.185,304000000.0
2009-07-06 09:55:00,95.185,95.2,95.18,95.19,684800001.0
2009-07-06 09:56:00,95.19,95.2,95.175,95.185,448399999.0
2009-07-06 09:57:00,95.19,95.195,95.175,95.185,762800000.0
2009-07-06 09:58:00,95.19,95.19,95.19,95.19,153199999.0
2009-07-06 09:59:00,95.2,95.205,95.17,95.195,686799998.0
2009-07-06 10:00:00,95.19,95.23,95.18,95.21,827900000.0
2009-07-06 10:01:00,95.21,95.215,95.185,95.19,606800001.0
2009-07-06 10:02:00,95.19,95.21,95.17,95.17,581700000.0
2009-07-06 10:03:00,95.18,95.18,95.13,95.135,315900001.0
2009-07-06 10:04:00,95.135,95.155,95.12,95.155,632400002.0
2009-07-06 10:05:00,95.155,95.165,95.12,95.14,782399993.0
2009-07-06 10:06:00,95.135,95.155,95.135,95.14,334599999.0
2009-07-06 10:07:00,95.14,95.155,95.125,95.15,1081800002.0
2009-07-06 10:08:00,95.155,95.165,95.12,95.13,901000005.0
2009-07-06 10:09:00,95.14,95.14,95.1,95.11,992600007.0
2009-07-06 10:10:00,95.115,95.14,95.11,95.14,330599998.0
2009-07-06 10:11:00,95.14,95.18,95.14,95.175,912800011.0
2009-07-06 10:12:00,95.18,95.19,95.17,95.18,483800002.0
2009-07-06 10:13:00,95.18,95.19,95.17,95.185,468000000.0
2009-07-06 10:14:00,95.19,95.205,95.18,95.195,530500003.0
2009-07-06 10:15:00,95.195,95.24,95.195,95.23,791799996.0
2009-07-06 10:16:00,95.235,95.29,95.23,95.27,746800002.0
2009-07-06 10:17:00,95.27,95.27,95.245,95.26,688600003.0
2009-07-06 10:18:00,95.26,95.27,95.25,95.26,664200000.0
2009-07-06 10:19:00,95.26,95.27,95.25,95.26,768099995.0
2009-07-06 10:20:00,95.27,95.28,95.265,95.27,1004200004.0
2009-07-06 10:21:00,95.27,95.275,95.255,95.27,624799997.0
2009-07-06 10:22:00,95.265,95.29,95.26,95.28,1045999995.0
2009-07-06 10:23:00,95.28,95.29,95.27,95.27,527599998.0
2009-07-06 10:24:00,95.27,95.285,95.265,95.265,1086199993.0
2009-07-06 10:25:00,95.265,95.27,95.26,95.27,1098600005.0
2009-07-06 10:26:00,95.27,95.295,95.27,95.27,970929997.0
2009-07-06 10:27:00,95.275,95.295,95.27,95.29,639459997.0
2009-07-06 10:28:00,95.29,95.3,95.29,95.3,510800001.0
2009-07-06 10:29:00,95.295,95.295,95.27,95.295,574680000.0
2009-07-06 10:30:00,95.295,95.31,95.29,95.295,768800000.0
2009-07-06 10:31:00,95.295,95.31,95.27,95.27,583349994.0
2009-07-06 10:32:00,95.27,95.28,95.245,95.25,453360000.0
2009-07-06 10:33:00,95.26,95.26,95.24,95.245,954800003.0
2009-07-06 10:34:00,95.255,95.26,95.24,95.24,627999999.0
2009-07-06 10:35:00,95.24,95.24,95.2,95.205,749400001.0
2009-07-06 10:36:00,95.205,95.23,95.205,95.22,380400000.0
2009-07-06 10:37:00,95.225,95.23,95.205,95.22,905199994.0
2009-07-06 10:38:00,95.22,95.23,95.195,95.2,913199991.0
2009-07-06 10:39:00,95.205,95.23,95.2,95.225,800200000.0
2009-07-06 10:40:00,95.23,95.23,95.22,95.22,514399998.0
2009-07-06 10:41:00,95.225,95.23,95.21,95.23,478800000.0
2009-07-06 10:42:00,95.225,95.225,95.205,95.21,814999994.0
2009-07-06 10:43:00,95.21,95.21,95.19,95.195,462400003.0
2009-07-06 10:44:00,95.2,95.2,95.18,95.185,661599999.0
2009-07-06 10:45:00,95.185,95.21,95.185,95.205,586399994.0
2009-07-06 10:46:00,95.21,95.215,95.185,95.19,614400002.0
2009-07-06 10:47:00,95.19,95.205,95.19,95.2,218000000.0
2009-07-06 10:48:00,95.2,95.2,95.185,95.195,445799998.0
2009-07-06 10:49:00,95.195,95.2,95.165,95.17,477000001.0
2009-07-06 10:50:00,95.17,95.2,95.165,95.19,295400000.0
2009-07-06 10:51:00,95.18,95.185,95.16,95.175,529799995.0
2009-07-06 10:52:00,95.18,95.19,95.17,95.18,218599999.0
2009-07-06 10:53:00,95.18,95.185,95.175,95.18,390199998.0
2009-07-06 10:54:00,95.175,95.205,95.17,95.205,743400000.0
2009-07-06 10:55:00,95.205,95.215,95.205,95.21,374399994.0
2009-07-06 10:56:00,95.215,95.23,95.215,95.23,322400000.0
2009-07-06 10:57:00,95.235,95.255,95.235,95.24,475200000.0
2009-07-06 10:58:00,95.215,95.235,95.21,95.23,191800000.0
2009-07-06 10:59:00,95.225,95.23,95.215,95.22,971800005.0
2009-07-06 11:00:00,95.21,95.23,95.21,95.22,514400001.0
2009-07-06 11:01:00,95.22,95.26,95.22,95.26,395399999.0
2009-07-06 11:02:00,95.26,95.28,95.26,95.26,301200000.0
2009-07-06 11:03:00,95.26,95.26,95.26,95.26,103200000.0
2009-07-06 11:04:00,95.26,95.26,95.24,95.24,529999995.0
2009-07-06 11:05:00,95.24,95.26,95.24,95.24,1024999997.0
2009-07-06 11:06:00,95.24,95.26,95.24,95.26,213400000.0
2009-07-06 11:07:00,95.26,95.26,95.25,95.25,68000000.0
2009-07-06 11:08:00,95.255,95.31,95.255,95.285,377000000.0
2009-07-06 11:09:00,95.29,95.33,95.29,95.33,779600000.0
2009-07-06 11:10:00,95.325,95.335,95.32,95.33,674000000.0
2009-07-06 11:11:00,95.32,95.37,95.32,95.36,849600011.0
2009-07-06 11:12:00,95.36,95.41,95.36,95.39,1264600009.0
2009-07-06 11:13:00,95.39,95.41,95.38,95.38,612200002.0
2009-07-06 11:14:00,95.375,95.39,95.37,95.38,724600007.0
2009-07-06 11:15:00,95.38,95.39,95.37,95.37,656599999.0
2009-07-06 11:16:00,95.37,95.375,95.35,95.35,769000003.0
2009-07-06 11:17:00,95.35,95.35,95.305,95.31,861599995.0
2009-07-06 11:18:00,95.305,95.305,95.285,95.295,753200000.0
2009-07-06 11:19:00,95.295,95.345,95.285,95.305,1091200006.0
2009-07-06 11:20:00,95.305,95.31,95.29,95.29,167000000.0
2009-07-06 11:21:00,95.28,95.3,95.28,95.29,589599997.0
2009-07-06 11:22:00,95.29,95.305,95.27,95.3,914099992.0
2009-07-06 11:23:00,95.3,95.325,95.28,95.295,610000002.0
2009-07-06 11:24:00,95.295,95.3,95.29,95.29,273200002.0
2009-07-06 11:25:00,95.295,95.3,95.27,95.275,917000009.0
2009-07-06 11:26:00,95.275,95.29,95.25,95.275,590500001.0
2009-07-06 11:27:00,95.265,95.3,95.265,95.3,710600008.0
2009-07-06 11:28:00,95.3,95.3,95.29,95.29,70400000.0
2009-07-06 11:29:00,95.29,95.295,95.275,95.29,408399999.0
2009-07-06 11:30:00,95.295,95.33,95.295,95.3,968400006.0
2009-07-06 11:31:00,95.3,95.315,95.3,95.305,456800011.0
2009-07-06 11:32:00,95.31,95.31,95.3,95.31,660400007.0
2009-07-06 11:33:00,95.315,95.32,95.305,95.31,400600004.0
2009-07-06 11:34:00,95.31,95.31,95.29,95.295,935200001.0
2009-07-06 11:35:00,95.295,95.3,95.265,95.28,1229800010.0
2009-07-06 11:36:00,95.28,95.28,95.27,95.28,572799998.0
2009-07-06 11:37:00,95.28,95.28,95.27,95.27,350600000.0
2009-07-06 11:38:00,95.27,95.28,95.27,95.275,102100000.0
2009-07-06 11:39:00,95.28,95.3,95.275,95.29,330199999.0
2009-07-06 11:40:00,95.295,95.3,95.28,95.3,1198400004.0
2009-07-06 11:41:00,95.295,95.295,95.28,95.285,864800001.0
2009-07-06 11:42:00,95.285,95.29,95.27,95.27,154600001.0
2009-07-06 11:43:00,95.27,95.29,95.27,95.29,294800000.0
2009-07-06 11:44:00,95.29,95.31,95.29,95.31,454400000.0
2009-07-06 11:45:00,95.31,95.315,95.305,95.315,359600004.0
2009-07-06 11:46:00,95.315,95.32,95.31,95.315,289599998.0
2009-07-06 11:47:00,95.31,95.31,95.275,95.305,396400001.0
2009-07-06 11:48:00,95.3,95.32,95.3,95.31,343600000.0
2009-07-06 11:49:00,95.305,95.32,95.305,95.32,159600000.0
2009-07-06 11:50:00,95.325,95.325,95.32,95.32,114000000.0
2009-07-06 11:51:00,95.32,95.32,95.32,95.32,12800000.0
2009-07-06 11:53:00,95.32,95.32,95.31,95.31,339600008.0
2009-07-06 11:54:00,95.315,95.315,95.29,95.3,729200002.0
2009-07-06 11:55:00,95.3,95.31,95.29,95.29,520199998.0
2009-07-06 11:56:00,95.285,95.285,95.25,95.26,776300003.0
2009-07-06 11:57:00,95.26,95.26,95.25,95.25,251600000.0
2009-07-06 11:58:00,95.265,95.265,95.205,95.22,791200001.0
2009-07-06 11:59:00,95.225,95.26,95.225,95.235,960200006.0
2009-07-06 12:00:00,95.235,95.25,95.225,95.24,700600003.0
2009-07-06 12:01:00,95.245,95.245,95.17,95.175,939700007.0
2009-07-06 12:02:00,95.175,95.205,95.17,95.19,770400004.0
2009-07-06 12:03:00,95.19,95.19,95.17,95.19,1453800005.0
2009-07-06 12:04:00,95.19,95.235,95.19,95.22,486099999.0
2009-07-06 12:05:00,95.22,95.245,95.22,95.235,892800001.0
2009-07-06 12:06:00,95.24,95.25,95.24,95.245,675600000.0
2009-07-06 12:07:00,95.25,95.255,95.24,95.25,975700007.0
2009-07-06 12:08:00,95.25,95.3,95.25,95.3,635200002.0
2009-07-06 12:09:00,95.3,95.31,95.28,95.3,272200000.0
2009-07-06 12:10:00,95.295,95.32,95.295,95.3,179000000.0
2009-07-06 12:11:00,95.3,95.3,95.285,95.3,141400000.0
2009-07-06 12:12:00,95.295,95.3,95.285,95.285,179800000.0
2009-07-06 12:13:00,95.29,95.295,95.28,95.29,279600002.0
2009-07-06 12:14:00,95.29,95.29,95.28,95.28,247500000.0
2009-07-06 12:15:00,95.28,95.28,95.28,95.28,141000000.0
2009-07-06 12:16:00,95.28,95.29,95.28,95.285,390600001.0
2009-07-06 12:17:00,95.285,95.295,95.27,95.275,507199999.0
2009-07-06 12:18:00,95.265,95.28,95.265,95.275,796200008.0
2009-07-06 12:19:00,95.27,95.28,95.27,95.28,175599999.0
2009-07-06 12:20:00,95.27,95.28,95.27,95.28,138400001.0
2009-07-06 12:21:00,95.27,95.275,95.26,95.265,332800000.0
2009-07-06 12:22:00,95.265,95.265,95.23,95.24,412000001.0
2009-07-06 12:23:00,95.24,95.26,95.22,95.22,634699995.0
2009-07-06 12:24:00,95.22,95.22,95.19,95.22,1415700004.0
2009-07-06 12:25:00,95.215,95.215,95.18,95.195,712299999.0
2009-07-06 12:26:00,95.195,95.265,95.19,95.26,793600007.0
2009-07-06 12:27:00,95.25,95.255,95.225,95.235,866300002.0
2009-07-06 12:28:00,95.24,95.24,95.21,95.23,592500001.0
2009-07-06 12:29:00,95.23,95.24,95.22,95.23,377600000.0
2009-07-06 12:30:00,95.23,95.245,95.22,95.225,539199998.0
2009-07-06 12:31:00,95.225,95.245,95.225,95.235,626800007.0
2009-07-06 12:32:00,95.24,95.25,95.225,95.245,421200005.0
2009-07-06 12:33:00,95.245,95.265,95.235,95.25,943799994.0
2009-07-06 12:34:00,95.25,95.26,95.22,95.23,815400001.0
2009-07-06 12:35:00,95.245,95.25,95.24,95.245,81600000.0
2009-07-06 12:36:00,95.245,95.25,95.23,95.245,587800005.0
2009-07-06 12:37:00,95.235,95.245,95.23,95.235,320799998.0
2009-07-06 12:38:00,95.235,95.235,95.215,95.22,923200007.0
2009-07-06 12:39:00,95.22,95.245,95.2,95.2,1027700007.0
2009-07-06 12:40:00,95.2,95.215,95.2,95.2,237000003.0
2009-07-06 12:41:00,95.195,95.235,95.195,95.225,926000005.0
2009-07-06 12:42:00,95.235,95.245,95.22,95.245,512800007.0
2009-07-06 12:43:00,95.245,95.25,95.23,95.235,430900000.0
2009-07-06 12:44:00,95.235,95.245,95.21,95.22,405400000.0
2009-07-06 12:45:00,95.225,95.245,95.215,95.23,412000002.0
2009-07-06 12:46:00,95.235,95.24,95.19,95.19,505199997.0
2009-07-06 12:47:00,95.19,95.22,95.18,95.195,1099800002.0
2009-07-06 12:48:00,95.2,95.2,95.18,95.185,184800000.0
2009-07-06 12:49:00,95.19,95.19,95.185,95.19,216400000.0
2009-07-06 12:50:00,95.19,95.195,95.18,95.19,227000000.0
2009-07-06 12:51:00,95.185,95.19,95.175,95.19,406200001.0
2009-07-06 12:52:00,95.185,95.19,95.15,95.165,590399999.0
2009-07-06 12:53:00,95.165,95.185,95.16,95.185,500999999.0
2009-07-06 12:54:00,95.18,95.2,95.18,95.185,802800004.0
2009-07-06 12:55:00,95.185,95.19,95.17,95.19,472600000.0
2009-07-06 12:56:00,95.19,95.215,95.19,95.205,499999999.0
2009-07-06 12:57:00,95.205,95.21,95.2,95.205,133600000.0
2009-07-06 12:58:00,95.205,95.205,95.2,95.2,69600000.0
2009-07-06 12:59:00,95.2,95.23,95.2,95.215,743000004.0
2009-07-06 13:00:00,95.22,95.23,95.205,95.225,382200000.0
2009-07-06 13:01:00,95.225,95.24,95.215,95.22,523400005.0
2009-07-06 13:02:00,95.22,95.235,95.22,95.23,204799999.0
2009-07-06 13:03:00,95.23,95.235,95.22,95.23,485599999.0
2009-07-06 13:04:00,95.225,95.235,95.22,95.235,327800003.0
2009-07-06 13:05:00,95.23,95.24,95.23,95.24,248600001.0
2009-07-06 13:06:00,95.24,95.24,95.225,95.23,783199997.0
2009-07-06 13:07:00,95.23,95.23,95.21,95.23,645599999.0
2009-07-06 13:08:00,95.23,95.23,95.23,95.23,458799999.0
2009-07-06 13:09:00,95.23,95.235,95.23,95.23,111200001.0
2009-07-06 13:10:00,95.23,95.235,95.23,95.23,237200001.0
2009-07-06 13:11:00,95.23,95.24,95.23,95.24,158800000.0
2009-07-06 13:12:00,95.23,95.23,95.23,95.23,41600000.0
2009-07-06 13:13:00,95.23,95.23,95.23,95.23,12800000.0
2009-07-06 13:14:00,95.23,95.23,95.21,95.22,680400000.0
2009-07-06 13:15:00,95.22,95.25,95.22,95.23,1036400011.0
2009-07-06 13:16:00,95.23,95.235,95.23,95.23,327600000.0
2009-07-06 13:17:00,95.23,95.24,95.225,95.24,518800000.0
2009-07-06 13:18:00,95.24,95.26,95.235,95.26,345600003.0
2009-07-06 13:19:00,95.255,95.27,95.25,95.27,450800013.0
2009-07-06 13:20:00,95.27,95.27,95.26,95.26,316400006.0
2009-07-06 13:21:00,95.26,95.27,95.26,95.265,328999999.0
2009-07-06 13:22:00,95.265,95.28,95.26,95.26,401600000.0
2009-07-06 13:23:00,95.26,95.27,95.25,95.265,546800008.0
2009-07-06 13:24:00,95.28,95.295,95.26,95.295,619900006.0
2009-07-06 13:25:00,95.305,95.35,95.29,95.34,729800001.0
2009-07-06 13:26:00,95.34,95.34,95.33,95.33,288700000.0
2009-07-06 13:27:00,95.33,95.33,95.305,95.32,415100000.0
2009-07-06 13:28:00,95.325,95.35,95.325,95.34,374799997.0
2009-07-06 13:29:00,95.33,95.34,95.31,95.31,761400013.0
2009-07-06 13:30:00,95.31,95.31,95.3,95.3,570800005.0
2009-07-06 13:31:00,95.3,95.305,95.28,95.285,640799998.0
2009-07-06 13:32:00,95.285,95.295,95.285,95.29,150600000.0
2009-07-06 13:33:00,95.29,95.29,95.285,95.285,179000001.0
2009-07-06 13:34:00,95.285,95.295,95.285,95.285,749800001.0
2009-07-06 13:35:00,95.285,95.31,95.285,95.295,473899999.0
2009-07-06 13:36:00,95.295,95.295,95.285,95.285,231600001.0
2009-07-06 13:37:00,95.285,95.295,95.28,95.285,623599999.0
2009-07-06 13:38:00,95.28,95.28,95.28,95.28,93199998.0
2009-07-06 13:39:00,95.285,95.3,95.285,95.29,194000000.0
2009-07-06 13:40:00,95.295,95.295,95.29,95.295,57600000.0
2009-07-06 13:41:00,95.3,95.315,95.3,95.31,281000001.0
2009-07-06 13:42:00,95.31,95.31,95.305,95.305,145200002.0
2009-07-06 13:43:00,95.285,95.285,95.28,95.285,85200000.0
2009-07-06 13:44:00,95.285,95.29,95.26,95.275,924699998.0
2009-07-06 13:45:00,95.275,95.295,95.265,95.285,751399998.0
2009-07-06 13:46:00,95.285,95.295,95.285,95.285,154800000.0
2009-07-06 13:47:00,95.285,95.285,95.275,95.275,227200000.0
2009-07-06 13:48:00,95.275,95.28,95.27,95.275,548800004.0
2009-07-06 13:49:00,95.275,95.3,95.27,95.29,247999999.0
2009-07-06 13:50:00,95.295,95.31,95.295,95.31,459000001.0
2009-07-06 13:51:00,95.31,95.335,95.295,95.295,1630400001.0
2009-07-06 13:52:00,95.3,95.305,95.295,95.295,920199994.0
2009-07-06 13:53:00,95.295,95.295,95.275,95.285,246200000.0
2009-07-06 13:54:00,95.28,95.285,95.275,95.28,196799999.0
2009-07-06 13:55:00,95.275,95.28,95.27,95.275,410799999.0
2009-07-06 13:56:00,95.275,95.285,95.26,95.285,494599998.0
2009-07-06 13:57:00,95.285,95.285,95.265,95.27,575800003.0
2009-07-06 13:58:00,95.28,95.285,95.27,95.275,860999996.0
2009-07-06 13:59:00,95.275,95.275,95.26,95.265,259199995.0
2009-07-06 14:00:00,95.265,95.28,95.265,95.275,245800001.0
2009-07-06 14:01:00,95.275,95.285,95.27,95.27,307400000.0
2009-07-06 14:02:00,95.27,95.29,95.27,95.285,972800002.0
2009-07-06 14:03:00,95.285,95.285,95.265,95.27,638999996.0
2009-07-06 14:04:00,95.27,95.28,95.265,95.27,1176299990.0
2009-07-06 14:05:00,95.275,95.28,95.265,95.265,1181399998.0
2009-07-06 14:06:00,95.27,95.28,95.265,95.27,760999988.0
2009-07-06 14:07:00,95.27,95.27,95.255,95.26,638600005.0
2009-07-06 14:08:00,95.26,95.26,95.25,95.26,408599999.0
2009-07-06 14:09:00,95.26,95.295,95.26,95.295,365399999.0
2009-07-06 14:10:00,95.29,95.29,95.275,95.28,332200003.0
2009-07-06 14:11:00,95.28,95.3,95.275,95.275,481199998.0
2009-07-06 14:12:00,95.275,95.275,95.255,95.255,799799995.0
2009-07-06 14:13:00,95.26,95.285,95.255,95.28,1032600004.0
2009-07-06 14:14:00,95.28,95.3,95.255,95.3,1369600001.0
2009-07-06 14:15:00,95.31,95.31,95.275,95.29,698800003.0
2009-07-06 14:16:00,95.295,95.295,95.27,95.275,675200000.0
2009-07-06 14:17:00,95.285,95.29,95.26,95.285,982199996.0
2009-07-06 14:18:00,95.285,95.285,95.25,95.25,736400000.0
2009-07-06 14:19:00,95.25,95.255,95.25,95.25,199200005.0
2009-07-06 14:20:00,95.255,95.29,95.255,95.285,266800001.0
2009-07-06 14:21:00,95.285,95.3,95.285,95.295,371600000.0
2009-07-06 14:22:00,95.295,95.3,95.29,95.295,495599997.0
2009-07-06 14:23:00,95.295,95.315,95.265,95.295,1083699996.0
2009-07-06 14:24:00,95.29,95.295,95.255,95.265,656800003.0
2009-07-06 14:25:00,95.265,95.275,95.265,95.27,727800014.0
2009-07-06 14:26:00,95.275,95.285,95.24,95.24,1199599997.0
2009-07-06 14:27:00,95.24,95.255,95.24,95.245,1087600009.0
2009-07-06 14:28:00,95.245,95.27,95.235,95.27,891600001.0
2009-07-06 14:29:00,95.27,95.28,95.265,95.27,680599999.0
2009-07-06 14:30:00,95.27,95.335,95.27,95.335,907400001.0
2009-07-06 14:31:00,95.335,95.335,95.295,95.31,539400001.0
2009-07-06 14:32:00,95.315,95.325,95.31,95.31,403600001.0
2009-07-06 14:33:00,95.31,95.32,95.275,95.285,1074999999.0
2009-07-06 14:34:00,95.285,95.29,95.28,95.29,237200002.0
2009-07-06 14:35:00,95.285,95.32,95.285,95.29,901099999.0
2009-07-06 14:36:00,95.29,95.295,95.28,95.29,598499996.0
2009-07-06 14:37:00,95.285,95.29,95.26,95.265,579199991.0
2009-07-06 14:38:00,95.265,95.27,95.26,95.265,633799997.0
2009-07-06 14:39:00,95.27,95.285,95.26,95.285,466400001.0
2009-07-06 14:40:00,95.28,95.295,95.27,95.275,998600000.0
2009-07-06 14:41:00,95.275,95.275,95.255,95.255,472400003.0
2009-07-06 14:42:00,95.255,95.26,95.23,95.23,817800002.0
2009-07-06 14:43:00,95.23,95.235,95.215,95.23,676600000.0
2009-07-06 14:44:00,95.23,95.26,95.225,95.255,603600000.0
2009-07-06 14:45:00,95.255,95.26,95.25,95.255,865200008.0
2009-07-06 14:46:00,95.26,95.27,95.25,95.265,897000009.0
2009-07-06 14:47:00,95.265,95.28,95.265,95.27,610000001.0
2009-07-06 14:48:00,95.27,95.305,95.27,95.3,482000003.0
2009-07-06 14:49:00,95.3,95.305,95.29,95.305,308999998.0
2009-07-06 14:50:00,95.305,95.32,95.295,95.31,745799999.0
2009-07-06 14:51:00,95.315,95.32,95.31,95.31,414800001.0
2009-07-06 14:52:00,95.32,95.34,95.32,95.34,411599999.0
2009-07-06 14:53:00,95.34,95.37,95.295,95.305,977599987.0
2009-07-06 14:54:00,95.295,95.31,95.29,95.31,994200000.0
2009-07-06 14:55:00,95.31,95.33,95.235,95.24,1197700003.0
2009-07-06 14:56:00,95.25,95.27,95.245,95.255,861400006.0
2009-07-06 14:57:00,95.255,95.29,95.25,95.28,1321799990.0
2009-07-06 14:58:00,95.28,95.28,95.245,95.25,1171599995.0
2009-07-06 14:59:00,95.25,95.265,95.23,95.235,1360300004.0
2009-07-06 15:00:00,95.235,95.27,95.235,95.27,646800002.0
2009-07-06 15:01:00,95.27,95.275,95.26,95.26,820100009.0
2009-07-06 15:02:00,95.26,95.26,95.23,95.24,1291300001.0
2009-07-06 15:03:00,95.24,95.255,95.185,95.195,1297800000.0
2009-07-06 15:04:00,95.2,95.22,95.19,95.19,879300003.0
2009-07-06 15:05:00,95.19,95.21,95.165,95.17,1409000004.0
2009-07-06 15:06:00,95.17,95.2,95.17,95.185,636199999.0
2009-07-06 15:07:00,95.185,95.21,95.185,95.2,756200003.0
2009-07-06 15:08:00,95.2,95.2,95.125,95.14,1026400000.0
2009-07-06 15:09:00,95.145,95.16,95.13,95.135,536099999.0
2009-07-06 15:10:00,95.135,95.15,95.135,95.14,681600002.0
2009-07-06 15:11:00,95.14,95.15,95.125,95.14,485000000.0
2009-07-06 15:12:00,95.14,95.18,95.13,95.175,1052400006.0
2009-07-06 15:13:00,95.17,95.19,95.165,95.18,620200003.0
2009-07-06 15:14:00,95.185,95.19,95.175,95.185,704800006.0
2009-07-06 15:15:00,95.185,95.19,95.18,95.185,507600010.0
2009-07-06 15:16:00,95.19,95.215,95.185,95.21,486599999.0
2009-07-06 15:17:00,95.2,95.215,95.175,95.175,648499999.0
2009-07-06 15:18:00,95.18,95.195,95.15,95.165,860700004.0
2009-07-06 15:19:00,95.165,95.18,95.16,95.16,529000000.0
2009-07-06 15:20:00,95.16,95.16,95.125,95.15,676000003.0
2009-07-06 15:21:00,95.15,95.16,95.12,95.135,855799992.0
2009-07-06 15:22:00,95.135,95.135,94.985,95.025,1531000000.0
2009-07-06 15:23:00,95.015,95.04,95.015,95.025,1166200001.0
2009-07-06 15:24:00,95.03,95.1,95.03,95.08,920399995.0
2009-07-06 15:25:00,95.08,95.13,95.08,95.11,1148600014.0
2009-07-06 15:26:00,95.11,95.11,95.07,95.08,578800006.0
2009-07-06 15:27:00,95.08,95.1,95.07,95.08,743200005.0
2009-07-06 15:28:00,95.08,95.08,94.85,94.855,1314500001.0
2009-07-06 15:29:00,94.84,94.87,94.805,94.87,1225999999.0
2009-07-06 15:30:00,94.865,94.865,94.75,94.75,1472799992.0
2009-07-06 15:31:00,94.75,94.845,94.75,94.805,1588700004.0
2009-07-06 15:32:00,94.805,94.83,94.805,94.83,1068600005.0
2009-07-06 15:33:00,94.83,94.91,94.83,94.895,1407599997.0
2009-07-06 15:34:00,94.9,94.94,94.895,94.925,1293199996.0
2009-07-06 15:35:00,94.925,94.955,94.885,94.89,1495799995.0
2009-07-06 15:36:00,94.89,94.9,94.87,94.89,1231800000.0
2009-07-06 15:37:00,94.89,94.93,94.885,94.91,1224199994.0
2009-07-06 15:38:00,94.91,94.92,94.865,94.885,1194799996.0
2009-07-06 15:39:00,94.88,94.91,94.87,94.88,924800001.0
2009-07-06 15:40:00,94.88,94.89,94.86,94.865,1114999994.0
2009-07-06 15:41:00,94.86,94.86,94.765,94.765,1775500003.0
2009-07-06 15:42:00,94.77,94.79,94.71,94.71,1455299998.0
2009-07-06 15:43:00,94.71,94.715,94.66,94.695,1419600006.0
2009-07-06 15:44:00,94.695,94.72,94.68,94.71,1236600000.0
2009-07-06 15:45:00,94.72,94.72,94.69,94.705,763999997.0
2009-07-06 15:46:00,94.705,94.735,94.705,94.715,1343500002.0
2009-07-06 15:47:00,94.73,94.75,94.71,94.75,732799998.0
2009-07-06 15:48:00,94.75,94.765,94.74,94.745,919799995.0
2009-07-06 15:49:00,94.745,94.815,94.745,94.8,978999996.0
2009-07-06 15:50:00,94.8,94.835,94.79,94.825,1147599996.0
2009-07-06 15:51:00,94.83,94.845,94.82,94.82,1396800008.0
2009-07-06 15:52:00,94.82,94.835,94.79,94.8,1230399987.0
2009-07-06 15:53:00,94.8,94.8,94.79,94.795,737599997.0
2009-07-06 15:54:00,94.79,94.81,94.78,94.785,660400008.0
2009-07-06 15:55:00,94.785,94.79,94.76,94.77,576200003.0
2009-07-06 15:56:00,94.77,94.82,94.765,94.815,1286800009.0
2009-07-06 15:57:00,94.805,94.865,94.8,94.86,1085599994.0
2009-07-06 15:58:00,94.87,94.87,94.85,94.86,608200000.0
2009-07-06 15:59:00,94.86,94.895,94.85,94.85,903999999.0
2009-07-06 16:00:00,94.85,94.935,94.85,94.895,1182300001.0
2009-07-06 16:01:00,94.895,94.99,94.895,94.965,2042600003.0
2009-07-06 16:02:00,94.97,94.995,94.955,94.98,1342700008.0
2009-07-06 16:03:00,94.98,94.985,94.925,94.94,903599997.0
2009-07-06 16:04:00,94.94,94.95,94.88,94.885,1323600002.0
2009-07-06 16:05:00,94.885,94.9,94.865,94.87,1068399998.0
2009-07-06 16:06:00,94.88,94.91,94.875,94.9,1461400004.0
2009-07-06 16:07:00,94.9,94.9,94.885,94.895,614000002.0
2009-07-06 16:08:00,94.9,94.9,94.85,94.85,882800005.0
2009-07-06 16:09:00,94.85,94.86,94.825,94.835,1301799997.0
2009-07-06 16:10:00,94.835,94.835,94.765,94.77,1698200004.0
2009-07-06 16:11:00,94.77,94.825,94.755,94.795,1288400000.0
2009-07-06 16:12:00,94.785,94.785,94.72,94.75,1266199998.0
2009-07-06 16:13:00,94.745,94.755,94.745,94.755,304200000.0
2009-07-06 16:14:00,94.755,94.785,94.75,94.785,1260000009.0
2009-07-06 16:15:00,94.785,94.84,94.78,94.835,1030200006.0
2009-07-06 16:16:00,94.835,94.845,94.825,94.845,498800000.0
2009-07-06 16:17:00,94.84,94.89,94.83,94.865,627500000.0
2009-07-06 16:18:00,94.865,94.875,94.825,94.83,775100003.0
2009-07-06 16:19:00,94.825,94.845,94.81,94.81,1178300002.0
2009-07-06 16:20:00,94.81,94.845,94.81,94.82,937400001.0
2009-07-06 16:21:00,94.815,94.84,94.785,94.79,1044299998.0
2009-07-06 16:22:00,94.79,94.79,94.76,94.775,1066799993.0
2009-07-06 16:23:00,94.775,94.775,94.745,94.765,985000001.0
2009-07-06 16:24:00,94.765,94.8,94.75,94.75,956400003.0
2009-07-06 16:25:00,94.75,94.76,94.725,94.735,1077999996.0
2009-07-06 16:26:00,94.735,94.765,94.735,94.75,1116800004.0
2009-07-06 16:27:00,94.75,94.765,94.75,94.76,1386399997.0
2009-07-06 16:28:00,94.76,94.78,94.76,94.77,1673799998.0
2009-07-06 16:29:00,94.77,94.79,94.76,94.785,1221999992.0
2009-07-06 16:30:00,94.785,94.785,94.76,94.765,874899996.0
2009-07-06 16:31:00,94.76,94.795,94.76,94.785,950999998.0
2009-07-06 16:32:00,94.785,94.795,94.78,94.79,596600001.0
2009-07-06 16:33:00,94.79,94.8,94.775,94.79,849800000.0
2009-07-06 16:34:00,94.795,94.835,94.79,94.835,425199994.0
2009-07-06 16:35:00,94.835,94.835,94.8,94.81,1019000001.0
2009-07-06 16:36:00,94.81,94.815,94.8,94.8,739600001.0
2009-07-06 16:37:00,94.8,94.8,94.79,94.79,217600000.0
2009-07-06 16:38:00,94.785,94.795,94.77,94.77,745800001.0
2009-07-06 16:39:00,94.77,94.775,94.765,94.77,659400002.0
2009-07-06 16:40:00,94.775,94.775,94.755,94.755,1498000014.0
2009-07-06 16:41:00,94.755,94.755,94.715,94.74,1114200002.0
2009-07-06 16:42:00,94.74,94.785,94.73,94.78,1086999998.0
2009-07-06 16:43:00,94.775,94.79,94.765,94.79,853399997.0
2009-07-06 16:44:00,94.79,94.81,94.79,94.795,1159199996.0
2009-07-06 16:45:00,94.795,94.8,94.77,94.775,672300003.0
2009-07-06 16:46:00,94.775,94.8,94.76,94.79,850799998.0
2009-07-06 16:47:00,94.8,94.805,94.79,94.805,732000008.0
2009-07-06 16:48:00,94.805,94.805,94.78,94.78,692200011.0
2009-07-06 16:49:00,94.78,94.785,94.76,94.77,998999998.0
2009-07-06 16:50:00,94.77,94.775,94.73,94.74,1680500005.0
2009-07-06 16:51:00,94.74,94.765,94.73,94.755,813199996.0
2009-07-06 16:52:00,94.755,94.76,94.74,94.745,628599995.0
2009-07-06 16:53:00,94.745,94.755,94.74,94.745,636799994.0
2009-07-06 16:54:00,94.75,94.755,94.745,94.745,977399993.0
2009-07-06 16:55:00,94.745,94.745,94.72,94.73,713999996.0
2009-07-06 16:56:00,94.735,94.755,94.735,94.745,862199989.0
2009-07-06 16:57:00,94.74,94.75,94.71,94.745,1347099991.0
2009-07-06 16:58:00,94.74,94.785,94.705,94.785,841200000.0
2009-07-06 16:59:00,94.785,94.8,94.76,94.76,430600000.0
2009-07-06 17:00:00,94.76,94.77,94.76,94.77,565400000.0
2009-07-06 17:01:00,94.77,94.8,94.77,94.795,631599999.0
2009-07-06 17:02:00,94.795,94.795,94.77,94.785,316200000.0
2009-07-06 17:03:00,94.785,94.785,94.75,94.785,750200000.0
2009-07-06 17:04:00,94.785,94.785,94.77,94.775,922199998.0
2009-07-06 17:05:00,94.775,94.78,94.775,94.775,1033799996.0
2009-07-06 17:06:00,94.775,94.81,94.77,94.77,865600007.0
2009-07-06 17:07:00,94.77,94.77,94.76,94.76,478200000.0
2009-07-06 17:08:00,94.76,94.77,94.75,94.77,1119899996.0
2009-07-06 17:09:00,94.77,94.78,94.77,94.78,246599997.0
2009-07-06 17:10:00,94.78,94.785,94.775,94.785,541599998.0
2009-07-06 17:11:00,94.785,94.8,94.785,94.795,847799982.0
2009-07-06 17:12:00,94.795,94.83,94.785,94.82,937799997.0
2009-07-06 17:13:00,94.82,94.845,94.82,94.845,1311599991.0
2009-07-06 17:14:00,94.85,94.895,94.85,94.875,1019799997.0
2009-07-06 17:15:00,94.88,94.89,94.865,94.87,592200002.0
2009-07-06 17:16:00,94.87,94.87,94.83,94.83,603499998.0
2009-07-06 17:17:00,94.84,94.845,94.82,94.82,645800000.0
2009-07-06 17:18:00,94.82,94.84,94.805,94.805,609800001.0
2009-07-06 17:19:00,94.82,94.84,94.82,94.83,1229599999.0
2009-07-06 17:20:00,94.83,94.865,94.83,94.855,657800005.0
2009-07-06 17:21:00,94.86,94.87,94.85,94.865,621400001.0
2009-07-06 17:22:00,94.86,94.865,94.82,94.83,585399997.0
2009-07-06 17:23:00,94.83,94.85,94.83,94.84,489400001.0
2009-07-06 17:24:00,94.84,94.87,94.835,94.87,742399998.0
2009-07-06 17:25:00,94.875,94.875,94.84,94.86,866800001.0
2009-07-06 17:26:00,94.865,94.94,94.86,94.92,1046000001.0
2009-07-06 17:27:00,94.92,94.95,94.915,94.93,1091200000.0
2009-07-06 17:28:00,94.93,94.96,94.925,94.955,1215399998.0
2009-07-06 17:29:00,94.955,94.955,94.94,94.94,677400011.0
2009-07-06 17:30:00,94.94,94.94,94.925,94.93,499199999.0
2009-07-06 17:31:00,94.93,94.935,94.895,94.895,786199999.0
2009-07-06 17:32:00,94.89,94.905,94.88,94.885,602399996.0
2009-07-06 17:33:00,94.88,94.885,94.88,94.88,346199999.0
2009-07-06 17:34:00,94.88,94.905,94.88,94.89,732400002.0
2009-07-06 17:35:00,94.89,94.91,94.89,94.905,345399997.0
2009-07-06 17:36:00,94.905,94.91,94.895,94.91,504000006.0
2009-07-06 17:37:00,94.91,94.91,94.89,94.89,257200000.0
2009-07-06 17:38:00,94.89,94.895,94.885,94.89,240799999.0
2009-07-06 17:39:00,94.89,94.89,94.89,94.89,256799999.0
2009-07-06 17:40:00,94.89,94.91,94.87,94.91,604999996.0
2009-07-06 17:41:00,94.915,94.915,94.88,94.895,630499999.0
2009-07-06 17:42:00,94.895,94.895,94.89,94.89,73000000.0
2009-07-06 17:43:00,94.895,94.93,94.895,94.925,276000001.0
2009-07-06 17:44:00,94.925,94.925,94.91,94.915,175799999.0
2009-07-06 17:45:00,94.91,94.92,94.905,94.905,1580599994.0
2009-07-06 17:46:00,94.9,94.91,94.895,94.91,557000003.0
2009-07-06 17:47:00,94.91,94.925,94.91,94.92,385200001.0
2009-07-06 17:48:00,94.925,94.97,94.915,94.955,546900001.0
2009-07-06 17:49:00,94.945,95.025,94.94,95.01,1390399997.0
2009-07-06 17:50:00,95.005,95.005,94.97,94.99,1182500002.0
2009-07-06 17:51:00,95.0,95.06,94.985,95.02,1036799994.0
2009-07-06 17:52:00,95.025,95.07,95.02,95.04,888399996.0
2009-07-06 17:53:00,95.04,95.095,95.04,95.065,1000849999.0
2009-07-06 17:54:00,95.065,95.08,95.045,95.05,1398349996.0
2009-07-06 17:55:00,95.055,95.06,95.035,95.04,1016999996.0
2009-07-06 17:56:00,95.04,95.04,95.0,95.01,757300001.0
2009-07-06 17:57:00,95.005,95.01,94.995,94.995,558600002.0
2009-07-06 17:58:00,94.995,95.0,94.98,94.995,447200002.0
2009-07-06 17:59:00,94.995,95.01,94.985,95.0,612600002.0
2009-07-06 18:00:00,95.0,95.02,95.0,95.01,663400000.0
2009-07-06 18:01:00,95.01,95.015,95.0,95.0,321200001.0
2009-07-06 18:02:00,95.0,95.025,95.0,95.025,259200001.0
2009-07-06 18:03:00,95.025,95.025,95.01,95.01,89400000.0
2009-07-06 18:04:00,95.02,95.025,95.015,95.025,133199999.0
2009-07-06 18:05:00,95.025,95.035,95.01,95.035,275399999.0
2009-07-06 18:06:00,95.035,95.05,95.02,95.04,492999998.0
2009-07-06 18:07:00,95.04,95.065,95.025,95.055,779000003.0
2009-07-06 18:08:00,95.06,95.07,95.06,95.065,316700000.0
2009-07-06 18:09:00,95.07,95.08,95.055,95.065,765800001.0
2009-07-06 18:10:00,95.055,95.07,95.04,95.04,497799995.0
2009-07-06 18:11:00,95.055,95.07,95.055,95.055,321200000.0
2009-07-06 18:12:00,95.055,95.065,95.055,95.055,304999999.0
2009-07-06 18:13:00,95.07,95.07,95.055,95.07,161799999.0
2009-07-06 18:14:00,95.07,95.075,95.055,95.07,440800003.0
2009-07-06 18:15:00,95.065,95.07,95.055,95.06,588199988.0
2009-07-06 18:16:00,95.06,95.065,95.05,95.065,192000001.0
2009-07-06 18:17:00,95.065,95.065,95.06,95.06,290599994.0
2009-07-06 18:18:00,95.06,95.07,95.05,95.06,521899998.0
2009-07-06 18:19:00,95.06,95.06,95.035,95.055,601400000.0
2009-07-06 18:20:00,95.055,95.06,95.055,95.06,509799997.0
2009-07-06 18:21:00,95.06,95.11,95.055,95.095,637899996.0
2009-07-06 18:22:00,95.095,95.11,95.075,95.075,882400001.0
2009-07-06 18:23:00,95.075,95.09,95.075,95.085,386799993.0
2009-07-06 18:24:00,95.09,95.115,95.085,95.115,402000001.0
2009-07-06 18:25:00,95.115,95.165,95.115,95.14,809600000.0
2009-07-06 18:26:00,95.14,95.14,95.125,95.13,259399999.0
2009-07-06 18:27:00,95.13,95.13,95.13,95.13,57200000.0
2009-07-06 18:28:00,95.12,95.12,95.08,95.09,948599999.0
2009-07-06 18:29:00,95.09,95.1,95.075,95.075,463799998.0
2009-07-06 18:30:00,95.075,95.09,95.065,95.08,883800001.0
2009-07-06 18:31:00,95.085,95.09,95.085,95.09,420200006.0
2009-07-06 18:32:00,95.09,95.11,95.09,95.11,391600000.0
2009-07-06 18:33:00,95.11,95.11,95.095,95.095,307600000.0
2009-07-06 18:34:00,95.09,95.1,95.09,95.1,208600000.0
2009-07-06 18:35:00,95.1,95.105,95.095,95.095,271199998.0
2009-07-06 18:36:00,95.095,95.1,95.095,95.1,388199992.0
2009-07-06 18:37:00,95.1,95.11,95.1,95.11,264799999.0
2009-07-06 18:38:00,95.11,95.13,95.11,95.13,450399999.0
2009-07-06 18:39:00,95.13,95.135,95.12,95.12,436599999.0
2009-07-06 18:40:00,95.12,95.12,95.105,95.115,238600000.0
2009-07-06 18:41:00,95.11,95.11,95.11,95.11,228599998.0
2009-07-06 18:42:00,95.11,95.11,95.08,95.095,666399999.0
2009-07-06 18:43:00,95.095,95.1,95.095,95.1,250600000.0
2009-07-06 18:44:00,95.1,95.1,95.07,95.085,242000000.0
2009-07-06 18:45:00,95.085,95.095,95.06,95.07,584199994.0
2009-07-06 18:46:00,95.07,95.08,95.07,95.075,519999994.0
2009-07-06 18:47:00,95.085,95.1,95.085,95.085,426299999.0
2009-07-06 18:48:00,95.08,95.08,95.07,95.07,342399998.0
2009-07-06 18:49:00,95.07,95.075,95.065,95.075,252800000.0
2009-07-06 18:50:00,95.075,95.08,95.07,95.075,295799998.0
2009-07-06 18:51:00,95.075,95.075,95.06,95.065,198800002.0
2009-07-06 18:52:00,95.065,95.08,95.055,95.08,212199999.0
2009-07-06 18:53:00,95.08,95.08,95.075,95.075,437399997.0
2009-07-06 18:54:00,95.08,95.09,95.08,95.085,421399993.0
2009-07-06 18:55:00,95.085,95.09,95.085,95.09,327000000.0
2009-07-06 18:56:00,95.09,95.09,95.08,95.085,38400000.0
2009-07-06 18:57:00,95.08,95.14,95.08,95.115,518799996.0
2009-07-06 18:58:00,95.115,95.135,95.115,95.12,397400000.0
2009-07-06 18:59:00,95.13,95.135,95.12,95.135,305599997.0
2009-07-06 19:00:00,95.135,95.16,95.135,95.155,535099992.0
2009-07-06 19:01:00,95.155,95.155,95.145,95.15,382000001.0
2009-07-06 19:02:00,95.145,95.16,95.14,95.155,819799996.0
2009-07-06 19:03:00,95.155,95.17,95.155,95.155,598800007.0
2009-07-06 19:04:00,95.15,95.185,95.14,95.165,858399997.0
2009-07-06 19:05:00,95.165,95.165,95.12,95.12,559499991.0
2009-07-06 19:06:00,95.12,95.13,95.115,95.13,203000000.0
2009-07-06 19:07:00,95.135,95.135,95.12,95.12,155400000.0
2009-07-06 19:08:00,95.115,95.125,95.115,95.125,237799999.0
2009-07-06 19:09:00,95.125,95.165,95.12,95.16,620599998.0
2009-07-06 19:10:00,95.16,95.17,95.135,95.16,596199996.0
2009-07-06 19:11:00,95.17,95.17,95.155,95.155,233400004.0
2009-07-06 19:12:00,95.16,95.17,95.16,95.165,104400001.0
2009-07-06 19:13:00,95.18,95.18,95.155,95.155,538400002.0
2009-07-06 19:14:00,95.155,95.165,95.135,95.16,518500001.0
2009-07-06 19:15:00,95.165,95.185,95.16,95.17,974800002.0
2009-07-06 19:16:00,95.17,95.18,95.17,95.18,665200000.0
2009-07-06 19:17:00,95.17,95.18,95.155,95.18,691400001.0
2009-07-06 19:18:00,95.18,95.18,95.155,95.16,1502000001.0
2009-07-06 19:19:00,95.165,95.17,95.16,95.165,508999997.0
2009-07-06 19:20:00,95.165,95.165,95.155,95.155,1005800000.0
2009-07-06 19:21:00,95.155,95.155,95.135,95.14,658199999.0
2009-07-06 19:22:00,95.145,95.155,95.13,95.155,1201799987.0
2009-07-06 19:23:00,95.155,95.16,95.155,95.155,231999999.0
2009-07-06 19:24:00,95.155,95.17,95.15,95.16,466599998.0
2009-07-06 19:25:00,95.16,95.17,95.16,95.17,426799996.0
2009-07-06 19:26:00,95.17,95.19,95.17,95.185,683399998.0
2009-07-06 19:27:00,95.185,95.19,95.185,95.19,515399998.0
2009-07-06 19:28:00,95.19,95.19,95.15,95.175,805599984.0
2009-07-06 19:29:00,95.175,95.2,95.175,95.19,742399994.0
2009-07-06 19:30:00,95.19,95.19,95.16,95.17,779799995.0
2009-07-06 19:31:00,95.17,95.17,95.155,95.16,992700005.0
2009-07-06 19:32:00,95.16,95.16,95.16,95.16,86600001.0
2009-07-06 19:33:00,95.16,95.165,95.15,95.15,629600001.0
2009-07-06 19:34:00,95.15,95.15,95.14,95.14,83999999.0
2009-07-06 19:35:00,95.14,95.145,95.14,95.145,473599992.0
2009-07-06 19:36:00,95.145,95.15,95.14,95.15,460799993.0
2009-07-06 19:37:00,95.15,95.155,95.15,95.155,409199999.0
2009-07-06 19:38:00,95.16,95.165,95.16,95.16,249799997.0
2009-07-06 19:39:00,95.16,95.185,95.155,95.185,694000001.0
2009-07-06 19:40:00,95.18,95.185,95.17,95.17,530599996.0
2009-07-06 19:41:00,95.17,95.185,95.17,95.18,520800001.0
2009-07-06 19:42:00,95.18,95.19,95.18,95.18,326399999.0
2009-07-06 19:43:00,95.185,95.19,95.185,95.19,258400000.0
2009-07-06 19:44:00,95.19,95.19,95.19,95.19,373000000.0
2009-07-06 19:45:00,95.185,95.19,95.17,95.17,328599993.0
2009-07-06 19:46:00,95.17,95.17,95.16,95.16,907899997.0
2009-07-06 19:47:00,95.165,95.165,95.14,95.15,1299800000.0
2009-07-06 19:48:00,95.15,95.155,95.135,95.145,743000000.0
2009-07-06 19:49:00,95.145,95.155,95.145,95.15,528599997.0
2009-07-06 19:50:00,95.15,95.155,95.145,95.15,330799996.0
2009-07-06 19:51:00,95.145,95.155,95.145,95.15,214199998.0
2009-07-06 19:52:00,95.15,95.15,95.15,95.15,39600000.0
2009-07-06 19:53:00,95.15,95.17,95.15,95.17,404999999.0
2009-07-06 19:54:00,95.17,95.17,95.145,95.15,681499996.0
2009-07-06 19:55:00,95.15,95.16,95.15,95.16,632800000.0
2009-07-06 19:56:00,95.16,95.16,95.14,95.145,1038600005.0
2009-07-06 19:57:00,95.145,95.15,95.13,95.13,560199996.0
2009-07-06 19:58:00,95.13,95.145,95.13,95.145,897399987.0
2009-07-06 19:59:00,95.145,95.15,95.135,95.135,479399998.0
2009-07-06 20:00:00,95.14,95.145,95.135,95.14,751400005.0
2009-07-06 20:01:00,95.14,95.15,95.14,95.15,55600000.0
2009-07-06 20:02:00,95.15,95.15,95.15,95.15,317000001.0
2009-07-06 20:03:00,95.15,95.15,95.15,95.15,141800000.0
2009-07-06 20:04:00,95.15,95.15,95.15,95.15,694400004.0
2009-07-06 20:05:00,95.15,95.17,95.15,95.16,597999997.0
2009-07-06 20:06:00,95.16,95.16,95.155,95.155,180400001.0
2009-07-06 20:07:00,95.155,95.155,95.145,95.15,272399999.0
2009-07-06 20:08:00,95.155,95.155,95.13,95.135,428800000.0
2009-07-06 20:09:00,95.14,95.14,95.14,95.14,121200000.0
2009-07-06 20:10:00,95.13,95.14,95.13,95.14,187400000.0
2009-07-06 20:11:00,95.14,95.14,95.14,95.14,106799999.0
2009-07-06 20:12:00,95.14,95.15,95.14,95.15,200400001.0
2009-07-06 20:13:00,95.15,95.16,95.15,95.16,414400001.0
2009-07-06 20:14:00,95.16,95.17,95.15,95.165,353499994.0
2009-07-06 20:15:00,95.165,95.165,95.165,95.165,191999997.0
2009-07-06 20:16:00,95.16,95.16,95.145,95.145,640199990.0
2009-07-06 20:17:00,95.135,95.14,95.13,95.13,786200001.0
2009-07-06 20:18:00,95.13,95.13,95.125,95.13,857399996.0
2009-07-06 20:19:00,95.13,95.145,95.13,95.145,899999998.0
2009-07-06 20:20:00,95.145,95.15,95.145,95.15,150399998.0
2009-07-06 20:21:00,95.15,95.165,95.15,95.16,524400000.0
2009-07-06 20:22:00,95.16,95.16,95.145,95.145,344800000.0
2009-07-06 20:23:00,95.145,95.145,95.14,95.14,427999996.0
2009-07-06 20:24:00,95.14,95.155,95.14,95.155,274599996.0
2009-07-06 20:25:00,95.155,95.155,95.13,95.145,462999995.0
2009-07-06 20:26:00,95.145,95.145,95.145,95.145,9600000.0
2009-07-06 20:28:00,95.145,95.15,95.14,95.14,282999999.0
2009-07-06 20:29:00,95.14,95.14,95.14,95.14,120400001.0
2009-07-06 20:30:00,95.14,95.155,95.135,95.14,887799996.0
2009-07-06 20:31:00,95.14,95.14,95.135,95.14,198800005.0
2009-07-06 20:32:00,95.135,95.16,95.13,95.15,1060200008.0
2009-07-06 20:33:00,95.15,95.155,95.15,95.15,271599994.0
2009-07-06 20:34:00,95.15,95.16,95.15,95.155,679399982.0
2009-07-06 20:35:00,95.155,95.17,95.15,95.165,393399995.0
2009-07-06 20:36:00,95.165,95.165,95.155,95.155,342400001.0
2009-07-06 20:37:00,95.155,95.165,95.155,95.16,104800000.0
2009-07-06 20:38:00,95.16,95.165,95.15,95.155,201000003.0
2009-07-06 20:39:00,95.155,95.16,95.155,95.155,168399997.0
2009-07-06 20:40:00,95.16,95.16,95.155,95.155,139600004.0
2009-07-06 20:41:00,95.155,95.17,95.155,95.17,305000004.0
2009-07-06 20:42:00,95.17,95.17,95.155,95.155,273599990.0
2009-07-06 20:43:00,95.155,95.16,95.155,95.16,399799998.0
2009-07-06 20:44:00,95.16,95.16,95.16,95.16,436000002.0
2009-07-06 20:45:00,95.16,95.16,95.16,95.16,225400000.0
2009-07-06 20:46:00,95.16,95.195,95.16,95.185,1065199994.0
2009-07-06 20:47:00,95.185,95.185,95.18,95.185,238799994.0
2009-07-06 20:48:00,95.185,95.185,95.17,95.17,551199997.0
2009-07-06 20:49:00,95.17,95.17,95.145,95.16,851199998.0
2009-07-06 20:50:00,95.16,95.16,95.15,95.155,501199994.0
2009-07-06 20:51:00,95.155,95.155,95.135,95.14,1225800009.0
2009-07-06 20:52:00,95.14,95.175,95.135,95.16,1067400004.0
2009-07-06 20:53:00,95.155,95.155,95.14,95.15,295800001.0
2009-07-06 20:54:00,95.15,95.16,95.15,95.155,561000000.0
2009-07-06 20:55:00,95.155,95.21,95.15,95.185,1097799993.0
2009-07-06 20:56:00,95.185,95.195,95.18,95.185,656399998.0
2009-07-06 20:57:00,95.19,95.205,95.17,95.19,878600002.0
2009-07-06 20:58:00,95.19,95.205,95.19,95.195,1012999992.0
2009-07-06 20:59:00,95.2,95.23,95.195,95.23,1744199983.0
2009-07-06 21:00:00,95.23,95.28,95.23,95.28,1105599995.0
2009-07-06 21:01:00,95.28,95.295,95.275,95.29,779800000.0
2009-07-06 21:02:00,95.3,95.3,95.27,95.275,711999989.0
2009-07-06 21:03:00,95.27,95.285,95.27,95.285,257200001.0
2009-07-06 21:04:00,95.285,95.29,95.27,95.28,351400002.0
2009-07-06 21:05:00,95.28,95.28,95.27,95.27,624800000.0
2009-07-06 21:06:00,95.27,95.275,95.26,95.26,408800000.0
2009-07-06 21:07:00,95.26,95.275,95.26,95.275,543800003.0
2009-07-06 21:08:00,95.275,95.275,95.26,95.27,400799998.0
2009-07-06 21:09:00,95.26,95.265,95.25,95.25,309200000.0
2009-07-06 21:10:00,95.25,95.25,95.24,95.24,255200000.0
2009-07-06 21:11:00,95.235,95.32,95.235,95.32,407800000.0
2009-07-06 21:12:00,95.32,95.335,95.275,95.275,498800001.0
2009-07-06 21:13:00,95.275,95.285,95.265,95.275,331400000.0
2009-07-06 21:14:00,95.275,95.315,95.275,95.315,317000002.0
2009-07-06 21:15:00,95.32,95.33,95.32,95.33,196600000.0
2009-07-06 21:16:00,95.33,95.33,95.285,95.295,215599998.0
2009-07-06 21:17:00,95.29,95.29,95.28,95.285,332799997.0
2009-07-06 21:18:00,95.285,95.285,95.27,95.275,147900002.0
2009-07-06 21:19:00,95.27,95.28,95.27,95.275,163000000.0
2009-07-06 21:21:00,95.275,95.275,95.275,95.275,9600000.0
2009-07-06 21:22:00,95.275,95.275,95.275,95.275,4800000.0
2009-07-06 21:23:00,95.28,95.3,95.275,95.295,337200000.0
2009-07-06 21:24:00,95.295,95.3,95.29,95.29,152800000.0
2009-07-06 21:25:00,95.29,95.29,95.28,95.285,268799998.0
2009-07-06 21:26:00,95.285,95.29,95.27,95.27,444599999.0
2009-07-06 21:27:00,95.27,95.27,95.26,95.27,191500000.0
2009-07-06 21:28:00,95.275,95.275,95.27,95.27,187000000.0
2009-07-06 21:29:00,95.27,95.27,95.26,95.265,84800000.0
2009-07-06 21:30:00,95.265,95.265,95.22,95.22,328599999.0
2009-07-06 21:31:00,95.22,95.23,95.22,95.23,393799999.0
2009-07-06 21:32:00,95.23,95.23,95.23,95.23,31200000.0
2009-07-06 21:33:00,95.24,95.24,95.23,95.23,97000000.0
2009-07-06 21:34:00,95.23,95.24,95.22,95.23,546599995.0
2009-07-06 21:35:00,95.23,95.24,95.23,95.23,401799999.0
2009-07-06 21:36:00,95.23,95.23,95.23,95.23,270400000.0
2009-07-06 21:37:00,95.23,95.27,95.23,95.27,309200000.0
2009-07-06 21:38:00,95.27,95.29,95.26,95.285,399200002.0
2009-07-06 21:39:00,95.285,95.285,95.275,95.275,107599999.0
2009-07-06 21:40:00,95.275,95.285,95.275,95.285,93800001.0
2009-07-06 21:41:00,95.285,95.305,95.285,95.3,247600001.0
2009-07-06 21:42:00,95.305,95.31,95.3,95.3,363600001.0
2009-07-06 21:43:00,95.3,95.31,95.3,95.31,191400002.0
2009-07-06 21:44:00,95.31,95.31,95.295,95.31,425800002.0
2009-07-06 21:45:00,95.31,95.32,95.305,95.32,633599999.0
2009-07-06 21:46:00,95.32,95.34,95.315,95.325,601299997.0
2009-07-06 21:47:00,95.32,95.33,95.315,95.315,233000001.0
2009-07-06 21:48:00,95.32,95.32,95.315,95.32,73600000.0
2009-07-06 21:49:00,95.32,95.32,95.315,95.315,33600000.0
2009-07-06 21:50:00,95.315,95.32,95.315,95.32,17600000.0
2009-07-06 21:51:00,95.32,95.325,95.31,95.31,117600000.0
2009-07-06 21:52:00,95.315,95.325,95.315,95.325,89600000.0
2009-07-06 21:53:00,95.325,95.325,95.325,95.325,60800000.0
2009-07-06 21:54:00,95.325,95.34,95.32,95.32,118000000.0
2009-07-06 21:55:00,95.32,95.32,95.3,95.3,369600000.0
2009-07-06 21:56:00,95.3,95.31,95.3,95.3,427300001.0
2009-07-06 21:57:00,95.3,95.31,95.3,95.305,196000000.0
2009-07-06 21:58:00,95.3,95.34,95.3,95.34,265400000.0
2009-07-06 21:59:00,95.33,95.34,95.33,95.34,636700001.0
2009-07-06 22:00:00,95.34,95.34,95.315,95.32,302600000.0
2009-07-06 22:01:00,95.32,95.33,95.32,95.33,245999998.0
2009-07-06 22:02:00,95.33,95.34,95.33,95.33,91199999.0
2009-07-06 22:03:00,95.34,95.34,95.34,95.34,1000000.0
2009-07-06 22:04:00,95.34,95.34,95.32,95.32,129799998.0
2009-07-06 22:05:00,95.33,95.345,95.315,95.33,382199999.0
2009-07-06 22:06:00,95.34,95.34,95.32,95.325,467600003.0
2009-07-06 22:07:00,95.325,95.33,95.32,95.33,258200000.0
2009-07-06 22:08:00,95.32,95.34,95.315,95.32,222799999.0
2009-07-06 22:09:00,95.33,95.35,95.33,95.34,435199998.0
2009-07-06 22:10:00,95.35,95.36,95.34,95.34,285399997.0
2009-07-06 22:11:00,95.335,95.355,95.33,95.34,282600005.0
2009-07-06 22:12:00,95.34,95.355,95.325,95.34,674500003.0
2009-07-06 22:13:00,95.34,95.36,95.325,95.33,514300001.0
2009-07-06 22:14:00,95.33,95.36,95.33,95.36,167200000.0
2009-07-06 22:15:00,95.35,95.35,95.325,95.33,154900001.0
2009-07-06 22:16:00,95.33,95.33,95.32,95.33,61000001.0
2009-07-06 22:17:00,95.33,95.33,95.31,95.325,487900001.0
2009-07-06 22:18:00,95.33,95.33,95.32,95.32,477200003.0
2009-07-06 22:19:00,95.33,95.33,95.32,95.32,74600000.0
2009-07-06 22:20:00,95.315,95.32,95.3,95.3,319400002.0
2009-07-06 22:21:00,95.305,95.355,95.305,95.35,355700003.0
2009-07-06 22:22:00,95.35,95.35,95.345,95.345,134799999.0
2009-07-06 22:23:00,95.345,95.355,95.315,95.315,495800002.0
2009-07-06 22:24:00,95.315,95.33,95.315,95.325,178600002.0
2009-07-06 22:25:00,95.335,95.335,95.285,95.3,720000001.0
2009-07-06 22:26:00,95.3,95.31,95.295,95.31,258200000.0
2009-07-06 22:27:00,95.31,95.325,95.3,95.315,355199997.0
2009-07-06 22:28:00,95.31,95.31,95.31,95.31,88200000.0
2009-07-06 22:29:00,95.31,95.31,95.28,95.29,232400001.0
2009-07-06 22:30:00,95.285,95.285,95.27,95.285,136400000.0
2009-07-06 22:31:00,95.28,95.31,95.28,95.31,179600000.0
2009-07-06 22:32:00,95.31,95.31,95.3,95.305,72200000.0
2009-07-06 22:34:00,95.31,95.31,95.3,95.3,105800001.0
2009-07-06 22:35:00,95.31,95.31,95.3,95.31,223000000.0
2009-07-06 22:36:00,95.31,95.31,95.295,95.295,104000000.0
2009-07-06 22:37:00,95.295,95.31,95.295,95.305,131000000.0
2009-07-06 22:38:00,95.3,95.315,95.29,95.305,225199998.0
2009-07-06 22:39:00,95.305,95.31,95.305,95.31,43200000.0
2009-07-06 22:40:00,95.315,95.34,95.315,95.335,39400000.0
2009-07-06 22:41:00,95.315,95.335,95.315,95.33,28200000.0
2009-07-06 22:42:00,95.33,95.345,95.33,95.34,113600000.0
2009-07-06 22:43:00,95.34,95.34,95.335,95.34,10200000.0
2009-07-06 22:44:00,95.335,95.35,95.33,95.35,67800000.0
2009-07-06 22:45:00,95.36,95.37,95.355,95.365,77000000.0
2009-07-06 22:46:00,95.365,95.38,95.355,95.37,94400000.0
2009-07-06 22:47:00,95.365,95.37,95.365,95.37,18000000.0
2009-07-06 22:48:00,95.365,95.365,95.365,95.365,4800000.0
2009-07-06 22:49:00,95.355,95.37,95.355,95.365,211600000.0
2009-07-06 22:50:00,95.355,95.36,95.355,95.36,22400000.0
2009-07-06 22:51:00,95.35,95.36,95.35,95.35,147600000.0
2009-07-06 22:52:00,95.35,95.365,95.35,95.35,126900000.0
2009-07-06 22:53:00,95.35,95.35,95.35,95.35,250400001.0
2009-07-06 22:54:00,95.35,95.36,95.35,95.35,111000000.0
2009-07-06 22:55:00,95.345,95.355,95.34,95.355,201800000.0
2009-07-06 22:56:00,95.355,95.36,95.345,95.36,100600000.0
2009-07-06 22:57:00,95.36,95.36,95.35,95.35,97200000.0
2009-07-06 22:58:00,95.35,95.37,95.35,95.355,127000000.0
2009-07-06 22:59:00,95.355,95.355,95.345,95.355,52800000.0
2009-07-06 23:00:00,95.335,95.35,95.335,95.34,118400000.0
2009-07-06 23:01:00,95.345,95.355,95.345,95.345,19400000.0
2009-07-06 23:02:00,95.345,95.355,95.345,95.355,19400000.0
2009-07-06 23:03:00,95.355,95.355,95.355,95.355,9600000.0
2009-07-06 23:04:00,95.355,95.355,95.35,95.35,53000000.0
2009-07-06 23:05:00,95.35,95.35,95.335,95.335,81200000.0
2009-07-06 23:06:00,95.34,95.355,95.34,95.355,41800000.0
2009-07-06 23:07:00,95.355,95.355,95.345,95.35,62800000.0
2009-07-06 23:08:00,95.35,95.35,95.35,95.35,14400000.0
2009-07-06 23:09:00,95.35,95.35,95.35,95.35,14400000.0
2009-07-06 23:10:00,95.35,95.35,95.35,95.35,19200000.0
2009-07-06 23:11:00,95.345,95.345,95.345,95.345,20000000.0
2009-07-06 23:12:00,95.35,95.365,95.35,95.35,114600000.0
2009-07-06 23:13:00,95.355,95.365,95.35,95.36,82800001.0
2009-07-06 23:14:00,95.36,95.36,95.36,95.36,16000000.0
2009-07-06 23:15:00,95.36,95.365,95.36,95.365,40400000.0
2009-07-06 23:16:00,95.37,95.37,95.37,95.37,6400000.0
2009-07-06 23:17:00,95.365,95.365,95.36,95.36,25600000.0
2009-07-06 23:18:00,95.355,95.36,95.34,95.36,135199999.0
2009-07-06 23:19:00,95.365,95.365,95.36,95.36,65600000.0
2009-07-06 23:20:00,95.355,95.355,95.355,95.355,40000000.0
2009-07-06 23:21:00,95.375,95.375,95.375,95.375,12800000.0
2009-07-06 23:22:00,95.38,95.38,95.36,95.375,70400000.0
2009-07-06 23:23:00,95.375,95.375,95.375,95.375,33600000.0
2009-07-06 23:25:00,95.395,95.4,95.395,95.4,60800000.0
2009-07-06 23:26:00,95.4,95.405,95.39,95.39,70000000.0
2009-07-06 23:27:00,95.385,95.385,95.385,95.385,10200000.0
2009-07-06 23:28:00,95.39,95.39,95.39,95.39,3000000.0
2009-07-06 23:29:00,95.375,95.375,95.37,95.37,48000000.0
2009-07-06 23:30:00,95.365,95.365,95.355,95.36,152600000.0
2009-07-06 23:31:00,95.36,95.36,95.36,95.36,8000000.0
2009-07-06 23:32:00,95.37,95.37,95.37,95.37,8000000.0
2009-07-06 23:33:00,95.375,95.375,95.375,95.375,3200000.0
2009-07-06 23:34:00,95.38,95.38,95.365,95.365,35399999.0
2009-07-06 23:35:00,95.365,95.365,95.35,95.355,97200000.0
2009-07-06 23:36:00,95.355,95.37,95.355,95.37,62800000.0
2009-07-06 23:37:00,95.375,95.375,95.375,95.375,46200001.0
2009-07-06 23:38:00,95.375,95.375,95.375,95.375,42000001.0
2009-07-06 23:39:00,95.375,95.38,95.365,95.365,90999999.0
2009-07-06 23:40:00,95.365,95.365,95.365,95.365,17799999.0
2009-07-06 23:41:00,95.365,95.365,95.36,95.36,29000000.0
2009-07-06 23:42:00,95.36,95.36,95.36,95.36,4800000.0
2009-07-06 23:43:00,95.36,95.36,95.36,95.36,16000000.0
2009-07-06 23:44:00,95.36,95.36,95.36,95.36,9600000.0
2009-07-06 23:46:00,95.355,95.355,95.355,95.355,18800000.0
2009-07-06 23:47:00,95.355,95.355,95.35,95.355,30400001.0
2009-07-06 23:48:00,95.355,95.37,95.355,95.355,61600000.0
2009-07-06 23:49:00,95.355,95.355,95.355,95.355,16000000.0
2009-07-06 23:50:00,95.355,95.355,95.35,95.355,52800000.0
2009-07-06 23:51:00,95.35,95.35,95.35,95.35,9600000.0
2009-07-06 23:52:00,95.35,95.35,95.35,95.35,28800000.0
2009-07-06 23:53:00,95.35,95.35,95.335,95.335,22400000.0
2009-07-06 23:54:00,95.345,95.345,95.335,95.345,123600000.0
2009-07-06 23:55:00,95.345,95.345,95.34,95.34,152400000.0
2009-07-06 23:56:00,95.345,95.345,95.335,95.345,110400000.0
2009-07-06 23:57:00,95.34,95.34,95.325,95.335,27200000.0
2009-07-06 23:58:00,95.33,95.33,95.32,95.325,27000000.0
2009-07-06 23:59:00,95.32,95.325,95.31,95.31,55800000.0
2009-07-07 00:00:00,95.31,95.31,95.29,95.29,157400001.0
2009-07-07 00:01:00,95.29,95.29,95.29,95.29,6400000.0
2009-07-07 00:02:00,95.29,95.3,95.29,95.29,40200000.0
2009-07-07 00:03:00,95.29,95.29,95.25,95.26,141000001.0
2009-07-07 00:04:00,95.25,95.26,95.24,95.26,220000001.0
2009-07-07 00:05:00,95.265,95.28,95.265,95.28,65200000.0
2009-07-07 00:06:00,95.28,95.28,95.28,95.28,24000000.0
2009-07-07 00:07:00,95.275,95.275,95.26,95.26,132800000.0
2009-07-07 00:08:00,95.265,95.27,95.26,95.26,51200000.0
2009-07-07 00:09:00,95.26,95.26,95.26,95.26,35200000.0
2009-07-07 00:10:00,95.255,95.255,95.25,95.25,57600000.0
2009-07-07 00:11:00,95.25,95.25,95.24,95.24,56000000.0
2009-07-07 00:12:00,95.235,95.24,95.22,95.23,116800000.0
2009-07-07 00:13:00,95.23,95.23,95.23,95.23,50400000.0
2009-07-07 00:14:00,95.23,95.24,95.23,95.23,166200000.0
2009-07-07 00:15:00,95.23,95.24,95.23,95.23,133000000.0
2009-07-07 00:16:00,95.23,95.23,95.23,95.23,24000000.0
2009-07-07 00:17:00,95.23,95.23,95.22,95.22,45200000.0
2009-07-07 00:18:00,95.22,95.22,95.22,95.22,35400000.0
2009-07-07 00:19:00,95.22,95.22,95.205,95.22,117600000.0
2009-07-07 00:21:00,95.22,95.22,95.205,95.21,92400000.0
2009-07-07 00:22:00,95.21,95.21,95.21,95.21,49800000.0
2009-07-07 00:23:00,95.21,95.21,95.2,95.2,105200000.0
2009-07-07 00:24:00,95.2,95.2,95.2,95.2,25800000.0
2009-07-07 00:25:00,95.2,95.21,95.2,95.2,99600000.0
2009-07-07 00:26:00,95.2,95.2,95.18,95.18,110400000.0
2009-07-07 00:27:00,95.19,95.2,95.18,95.19,34000000.0
2009-07-07 00:28:00,95.19,95.19,95.18,95.18,69400000.0
2009-07-07 00:29:00,95.18,95.2,95.18,95.2,238800000.0
2009-07-07 00:30:00,95.185,95.185,95.18,95.18,226399996.0
2009-07-07 00:31:00,95.18,95.19,95.18,95.18,64000000.0
2009-07-07 00:32:00,95.18,95.18,95.18,95.18,56400000.0
2009-07-07 00:33:00,95.18,95.18,95.18,95.18,199600000.0
2009-07-07 00:34:00,95.18,95.19,95.18,95.185,83400000.0
2009-07-07 00:35:00,95.185,95.185,95.155,95.175,67600000.0
2009-07-07 00:36:00,95.175,95.18,95.165,95.165,117300000.0
2009-07-07 00:37:00,95.18,95.18,95.165,95.17,71000000.0
2009-07-07 00:38:00,95.17,95.17,95.15,95.15,447199998.0
2009-07-07 00:39:00,95.15,95.15,95.14,95.15,91400000.0
2009-07-07 00:40:00,95.14,95.155,95.14,95.155,120000000.0
2009-07-07 00:41:00,95.16,95.16,95.135,95.14,293799999.0
2009-07-07 00:42:00,95.135,95.135,95.12,95.12,177400000.0
2009-07-07 00:43:00,95.12,95.13,95.11,95.125,269900000.0
2009-07-07 00:44:00,95.125,95.13,95.125,95.125,83599998.0
2009-07-07 00:45:00,95.12,95.14,95.115,95.125,311799999.0
2009-07-07 00:46:00,95.125,95.13,95.115,95.13,192600003.0
2009-07-07 00:47:00,95.13,95.14,95.13,95.14,128800000.0
2009-07-07 00:48:00,95.14,95.15,95.13,95.14,86000000.0
2009-07-07 00:49:00,95.13,95.14,95.13,95.13,122799999.0
2009-07-07 00:50:00,95.14,95.14,95.13,95.13,51800000.0
2009-07-07 00:51:00,95.14,95.15,95.13,95.14,200200000.0
2009-07-07 00:52:00,95.14,95.15,95.14,95.15,177200000.0
2009-07-07 00:53:00,95.15,95.16,95.13,95.15,224800000.0
2009-07-07 00:54:00,95.15,95.15,95.14,95.14,137199999.0
2009-07-07 00:55:00,95.14,95.16,95.135,95.15,160600000.0
2009-07-07 00:56:00,95.16,95.16,95.145,95.15,45800000.0
2009-07-07 00:57:00,95.16,95.16,95.15,95.16,69600000.0
2009-07-07 00:58:00,95.16,95.16,95.16,95.16,60600000.0
2009-07-07 00:59:00,95.16,95.18,95.16,95.18,125000000.0
2009-07-07 01:00:00,95.18,95.19,95.18,95.185,215600000.0
2009-07-07 01:01:00,95.19,95.21,95.19,95.21,146200000.0
2009-07-07 01:02:00,95.21,95.22,95.21,95.21,96999999.0
2009-07-07 01:03:00,95.215,95.22,95.215,95.22,14000000.0
2009-07-07 01:04:00,95.22,95.23,95.22,95.23,21200000.0
2009-07-07 01:05:00,95.225,95.25,95.225,95.23,163800000.0
2009-07-07 01:06:00,95.23,95.23,95.23,95.23,42000000.0
2009-07-07 01:07:00,95.23,95.24,95.23,95.23,102400000.0
2009-07-07 01:08:00,95.23,95.235,95.225,95.225,105800000.0
2009-07-07 01:09:00,95.225,95.245,95.225,95.225,72600000.0
2009-07-07 01:10:00,95.22,95.22,95.21,95.22,218199999.0
2009-07-07 01:11:00,95.215,95.22,95.215,95.215,111800000.0
2009-07-07 01:12:00,95.17,95.19,95.17,95.18,323000001.0
2009-07-07 01:13:00,95.18,95.18,95.18,95.18,24200000.0
2009-07-07 01:14:00,95.18,95.18,95.18,95.18,66200000.0
2009-07-07 01:15:00,95.18,95.18,95.18,95.18,84399999.0
2009-07-07 01:16:00,95.185,95.185,95.14,95.14,540799998.0
2009-07-07 01:17:00,95.14,95.14,95.14,95.14,127600000.0
2009-07-07 01:18:00,95.14,95.15,95.14,95.15,38400000.0
2009-07-07 01:19:00,95.14,95.14,95.14,95.14,53200000.0
2009-07-07 01:20:00,95.14,95.17,95.14,95.16,187399999.0
2009-07-07 01:21:00,95.16,95.17,95.16,95.16,93400000.0
2009-07-07 01:22:00,95.16,95.16,95.16,95.16,20200000.0
2009-07-07 01:23:00,95.16,95.16,95.16,95.16,19200000.0
2009-07-07 01:24:00,95.16,95.16,95.14,95.14,53800001.0
2009-07-07 01:25:00,95.14,95.15,95.12,95.12,316600002.0
2009-07-07 01:26:00,95.12,95.13,95.12,95.13,179600000.0
2009-07-07 01:27:00,95.15,95.155,95.135,95.145,421999999.0
2009-07-07 01:28:00,95.14,95.155,95.14,95.15,330199995.0
2009-07-07 01:29:00,95.15,95.17,95.15,95.165,211800000.0
2009-07-07 01:30:00,95.165,95.165,95.165,95.165,3200000.0
2009-07-07 01:31:00,95.165,95.165,95.16,95.16,40200000.0
2009-07-07 01:32:00,95.16,95.165,95.16,95.165,236800000.0
2009-07-07 01:33:00,95.165,95.17,95.165,95.165,21800000.0
2009-07-07 01:34:00,95.165,95.205,95.165,95.19,465800004.0
2009-07-07 01:35:00,95.19,95.225,95.18,95.21,445999999.0
2009-07-07 01:36:00,95.21,95.21,95.19,95.195,58200000.0
2009-07-07 01:37:00,95.205,95.21,95.19,95.19,366800000.0
2009-07-07 01:38:00,95.195,95.195,95.195,95.195,72000000.0
2009-07-07 01:39:00,95.195,95.195,95.185,95.195,123200001.0
2009-07-07 01:40:00,95.195,95.2,95.18,95.2,156599999.0
2009-07-07 01:41:00,95.195,95.2,95.185,95.2,217399997.0
2009-07-07 01:42:00,95.2,95.21,95.2,95.205,44800000.0
2009-07-07 01:43:00,95.205,95.225,95.205,95.225,292200003.0
2009-07-07 01:44:00,95.225,95.23,95.22,95.225,236399998.0
2009-07-07 01:45:00,95.23,95.24,95.23,95.235,130200001.0
2009-07-07 01:46:00,95.24,95.24,95.24,95.24,7200000.0
2009-07-07 01:47:00,95.24,95.27,95.24,95.255,549999999.0
2009-07-07 01:48:00,95.255,95.285,95.25,95.285,657000005.0
2009-07-07 01:49:00,95.285,95.3,95.28,95.28,446599993.0
2009-07-07 01:50:00,95.28,95.28,95.275,95.28,330399999.0
2009-07-07 01:51:00,95.28,95.285,95.28,95.28,418200006.0
2009-07-07 01:52:00,95.285,95.29,95.28,95.28,424000004.0
2009-07-07 01:53:00,95.28,95.28,95.26,95.26,573799997.0
2009-07-07 01:54:00,95.26,95.27,95.255,95.255,261999994.0
2009-07-07 01:55:00,95.255,95.255,95.23,95.23,504999999.0
2009-07-07 01:56:00,95.23,95.23,95.2,95.215,689200001.0
2009-07-07 01:57:00,95.215,95.22,95.21,95.21,219600001.0
2009-07-07 01:58:00,95.21,95.22,95.21,95.21,165000001.0
2009-07-07 01:59:00,95.21,95.22,95.2,95.22,395400001.0
2009-07-07 02:00:00,95.215,95.24,95.215,95.22,610200000.0
2009-07-07 02:01:00,95.22,95.26,95.22,95.26,641599993.0
2009-07-07 02:02:00,95.26,95.28,95.26,95.27,449800000.0
2009-07-07 02:03:00,95.27,95.3,95.27,95.29,463000001.0
2009-07-07 02:04:00,95.29,95.3,95.29,95.29,201200000.0
2009-07-07 02:05:00,95.29,95.295,95.26,95.26,380000000.0
2009-07-07 02:06:00,95.26,95.275,95.26,95.27,221400000.0
2009-07-07 02:07:00,95.27,95.345,95.27,95.32,489799998.0
2009-07-07 02:08:00,95.32,95.345,95.315,95.34,657799998.0
2009-07-07 02:09:00,95.34,95.34,95.315,95.325,781600009.0
2009-07-07 02:10:00,95.33,95.33,95.315,95.32,574800004.0
2009-07-07 02:11:00,95.32,95.33,95.32,95.33,398200002.0
2009-07-07 02:12:00,95.33,95.34,95.325,95.33,342300001.0
2009-07-07 02:13:00,95.33,95.335,95.285,95.285,803399999.0
2009-07-07 02:14:00,95.285,95.285,95.265,95.28,1109600007.0
2009-07-07 02:15:00,95.28,95.28,95.25,95.265,658500002.0
2009-07-07 02:16:00,95.255,95.255,95.22,95.22,830599999.0
2009-07-07 02:17:00,95.225,95.25,95.225,95.24,301199999.0
2009-07-07 02:18:00,95.24,95.27,95.24,95.26,334400002.0
2009-07-07 02:19:00,95.26,95.27,95.25,95.255,332200004.0
2009-07-07 02:20:00,95.245,95.285,95.245,95.265,1052999990.0
2009-07-07 02:21:00,95.27,95.285,95.27,95.275,178000000.0
2009-07-07 02:22:00,95.275,95.28,95.27,95.275,181800000.0
2009-07-07 02:23:00,95.275,95.285,95.27,95.28,312200000.0
2009-07-07 02:24:00,95.27,95.285,95.27,95.28,567800007.0
2009-07-07 02:25:00,95.28,95.28,95.265,95.27,242599999.0
2009-07-07 02:26:00,95.26,95.28,95.255,95.27,307800000.0
2009-07-07 02:27:00,95.27,95.275,95.265,95.27,256600003.0
2009-07-07 02:28:00,95.27,95.27,95.245,95.265,730199999.0
2009-07-07 02:29:00,95.265,95.265,95.25,95.255,430799995.0
2009-07-07 02:30:00,95.25,95.25,95.23,95.23,492399999.0
2009-07-07 02:31:00,95.235,95.245,95.23,95.235,478199999.0
2009-07-07 02:32:00,95.24,95.25,95.235,95.24,736000000.0
2009-07-07 02:33:00,95.24,95.25,95.24,95.24,468200002.0
2009-07-07 02:34:00,95.24,95.27,95.24,95.26,451200002.0
2009-07-07 02:35:00,95.26,95.275,95.255,95.26,487799998.0
2009-07-07 02:36:00,95.26,95.27,95.255,95.265,469800000.0
2009-07-07 02:37:00,95.265,95.27,95.25,95.265,844399998.0
2009-07-07 02:38:00,95.265,95.28,95.265,95.265,509400000.0
2009-07-07 02:39:00,95.265,95.285,95.265,95.28,1203599998.0
2009-07-07 02:40:00,95.28,95.29,95.28,95.29,583200000.0
2009-07-07 02:41:00,95.29,95.33,95.28,95.32,921799994.0
2009-07-07 02:42:00,95.32,95.33,95.315,95.33,334600000.0
2009-07-07 02:43:00,95.33,95.33,95.32,95.325,248600001.0
2009-07-07 02:44:00,95.325,95.325,95.295,95.295,278800002.0
2009-07-07 02:45:00,95.29,95.31,95.285,95.29,285700000.0
2009-07-07 02:46:00,95.29,95.3,95.26,95.29,817000002.0
2009-07-07 02:47:00,95.29,95.31,95.28,95.305,421400000.0
2009-07-07 02:48:00,95.31,95.31,95.295,95.31,147600000.0
2009-07-07 02:49:00,95.305,95.31,95.275,95.285,471199997.0
2009-07-07 02:50:00,95.28,95.305,95.26,95.305,429600000.0
2009-07-07 02:51:00,95.3,95.32,95.295,95.31,179400000.0
2009-07-07 02:52:00,95.305,95.315,95.3,95.305,141000000.0
2009-07-07 02:53:00,95.31,95.32,95.31,95.31,403700000.0
2009-07-07 02:54:00,95.305,95.33,95.3,95.31,279000000.0
2009-07-07 02:55:00,95.295,95.31,95.285,95.29,264299998.0
2009-07-07 02:56:00,95.29,95.29,95.25,95.25,433999999.0
2009-07-07 02:57:00,95.245,95.27,95.245,95.25,405200001.0
2009-07-07 02:58:00,95.25,95.255,95.22,95.23,740900000.0
2009-07-07 02:59:00,95.23,95.23,95.22,95.22,204999999.0
2009-07-07 03:00:00,95.22,95.25,95.215,95.235,339900000.0
2009-07-07 03:01:00,95.23,95.23,95.21,95.21,373799998.0
2009-07-07 03:02:00,95.21,95.21,95.19,95.21,459000000.0
2009-07-07 03:03:00,95.205,95.21,95.19,95.2,353800001.0
2009-07-07 03:04:00,95.2,95.21,95.185,95.205,468300000.0
2009-07-07 03:05:00,95.205,95.225,95.205,95.215,335500000.0
2009-07-07 03:06:00,95.215,95.22,95.21,95.21,212800000.0
2009-07-07 03:07:00,95.205,95.205,95.18,95.18,247300001.0
2009-07-07 03:08:00,95.18,95.205,95.18,95.205,686200000.0
2009-07-07 03:09:00,95.205,95.23,95.205,95.215,413200000.0
2009-07-07 03:10:00,95.215,95.215,95.205,95.21,331600000.0
2009-07-07 03:11:00,95.21,95.215,95.205,95.215,196500000.0
2009-07-07 03:12:00,95.215,95.235,95.215,95.23,231000000.0
2009-07-07 03:13:00,95.23,95.24,95.22,95.22,97799999.0
2009-07-07 03:14:00,95.22,95.23,95.22,95.225,166600001.0
2009-07-07 03:15:00,95.23,95.25,95.225,95.24,383200000.0
2009-07-07 03:16:00,95.24,95.24,95.235,95.235,138800000.0
2009-07-07 03:17:00,95.235,95.27,95.235,95.26,193400000.0
2009-07-07 03:18:00,95.26,95.28,95.26,95.27,174600000.0
2009-07-07 03:19:00,95.27,95.28,95.26,95.26,178600000.0
2009-07-07 03:20:00,95.26,95.26,95.245,95.245,150400001.0
2009-07-07 03:21:00,95.245,95.265,95.245,95.26,1028400000.0
2009-07-07 03:22:00,95.26,95.26,95.26,95.26,92400000.0
2009-07-07 03:23:00,95.26,95.27,95.26,95.265,235600000.0
2009-07-07 03:24:00,95.26,95.265,95.255,95.255,123200000.0
2009-07-07 03:25:00,95.255,95.26,95.25,95.255,437200000.0
2009-07-07 03:26:00,95.26,95.27,95.255,95.265,396600000.0
2009-07-07 03:27:00,95.265,95.275,95.25,95.275,298200000.0
2009-07-07 03:28:00,95.275,95.285,95.275,95.28,281200000.0
2009-07-07 03:29:00,95.28,95.28,95.255,95.26,497400000.0
2009-07-07 03:30:00,95.26,95.285,95.26,95.275,522800001.0
2009-07-07 03:31:00,95.28,95.32,95.275,95.295,998400001.0
2009-07-07 03:32:00,95.295,95.34,95.28,95.335,883400004.0
2009-07-07 03:33:00,95.33,95.335,95.29,95.3,1402199991.0
2009-07-07 03:34:00,95.295,95.32,95.295,95.315,452200000.0
2009-07-07 03:35:00,95.315,95.32,95.295,95.295,890800004.0
2009-07-07 03:36:00,95.295,95.31,95.295,95.31,284799998.0
2009-07-07 03:37:00,95.31,95.335,95.305,95.315,465000000.0
2009-07-07 03:38:00,95.315,95.345,95.315,95.34,635200000.0
2009-07-07 03:39:00,95.34,95.355,95.335,95.355,471199999.0
2009-07-07 03:40:00,95.355,95.37,95.34,95.36,805600000.0
2009-07-07 03:41:00,95.35,95.36,95.335,95.345,774799998.0
2009-07-07 03:42:00,95.35,95.35,95.3,95.305,522400002.0
2009-07-07 03:43:00,95.305,95.33,95.305,95.33,270400000.0
2009-07-07 03:44:00,95.325,95.325,95.3,95.31,345799999.0
2009-07-07 03:45:00,95.31,95.31,95.31,95.31,179800000.0
2009-07-07 03:46:00,95.31,95.31,95.305,95.305,254400003.0
2009-07-07 03:47:00,95.305,95.305,95.295,95.305,402400000.0
2009-07-07 03:48:00,95.305,95.31,95.3,95.305,312400000.0
2009-07-07 03:49:00,95.305,95.325,95.305,95.31,690599999.0
2009-07-07 03:50:00,95.315,95.315,95.305,95.31,363199997.0
2009-07-07 03:51:00,95.305,95.33,95.3,95.33,412799997.0
2009-07-07 03:52:00,95.33,95.34,95.32,95.335,616800005.0
2009-07-07 03:53:00,95.335,95.34,95.33,95.34,530199999.0
2009-07-07 03:54:00,95.34,95.34,95.34,95.34,531200000.0
2009-07-07 03:55:00,95.335,95.34,95.295,95.3,1069499993.0
2009-07-07 03:56:00,95.3,95.305,95.285,95.29,878799999.0
2009-07-07 03:57:00,95.29,95.295,95.285,95.295,1163200005.0
2009-07-07 03:58:00,95.295,95.325,95.295,95.325,933600000.0
2009-07-07 03:59:00,95.33,95.34,95.29,95.29,823800002.0
2009-07-07 04:00:00,95.29,95.31,95.29,95.31,1822400003.0
2009-07-07 04:01:00,95.31,95.325,95.305,95.31,481399998.0
2009-07-07 04:02:00,95.31,95.325,95.31,95.325,655799997.0
2009-07-07 04:03:00,95.325,95.33,95.315,95.325,456399998.0
2009-07-07 04:04:00,95.32,95.33,95.32,95.33,317200002.0
2009-07-07 04:05:00,95.33,95.33,95.305,95.31,692200006.0
2009-07-07 04:06:00,95.31,95.325,95.31,95.325,175400001.0
2009-07-07 04:07:00,95.325,95.345,95.325,95.34,902600002.0
2009-07-07 04:08:00,95.34,95.355,95.34,95.345,243100001.0
2009-07-07 04:09:00,95.35,95.355,95.335,95.335,137000002.0
2009-07-07 04:10:00,95.335,95.38,95.335,95.38,592500003.0
2009-07-07 04:11:00,95.38,95.455,95.375,95.435,2020700006.0
2009-07-07 04:12:00,95.44,95.445,95.385,95.39,1342000003.0
2009-07-07 04:13:00,95.395,95.41,95.39,95.405,1018800003.0
2009-07-07 04:14:00,95.405,95.405,95.375,95.385,1104400010.0
2009-07-07 04:15:00,95.385,95.39,95.375,95.38,342800000.0
2009-07-07 04:16:00,95.385,95.39,95.38,95.38,800300004.0
2009-07-07 04:17:00,95.38,95.39,95.38,95.385,724199992.0
2009-07-07 04:18:00,95.39,95.39,95.38,95.38,894799998.0
2009-07-07 04:19:00,95.38,95.405,95.375,95.4,1253000001.0
2009-07-07 04:20:00,95.4,95.4,95.365,95.375,999399998.0
2009-07-07 04:21:00,95.38,95.405,95.38,95.38,413999999.0
2009-07-07 04:22:00,95.37,95.385,95.37,95.38,191599999.0
2009-07-07 04:23:00,95.38,95.385,95.37,95.385,252999997.0
2009-07-07 04:24:00,95.385,95.385,95.37,95.375,239999997.0
2009-07-07 04:25:00,95.375,95.385,95.35,95.35,492900001.0
2009-07-07 04:26:00,95.355,95.375,95.35,95.375,155799999.0
2009-07-07 04:27:00,95.375,95.375,95.36,95.365,766800002.0
2009-07-07 04:28:00,95.365,95.365,95.365,95.365,16000000.0
2009-07-07 04:29:00,95.37,95.375,95.37,95.37,60000000.0
2009-07-07 04:30:00,95.375,95.375,95.375,95.375,121600000.0
2009-07-07 04:31:00,95.375,95.38,95.37,95.375,96600000.0
2009-07-07 04:32:00,95.375,95.38,95.375,95.38,57600000.0
2009-07-07 04:33:00,95.385,95.39,95.36,95.37,312600001.0
2009-07-07 04:34:00,95.37,95.375,95.37,95.37,109600000.0
2009-07-07 04:35:00,95.37,95.375,95.37,95.37,111000000.0
2009-07-07 04:36:00,95.375,95.375,95.36,95.36,491399999.0
2009-07-07 04:37:00,95.36,95.36,95.35,95.36,540800002.0
2009-07-07 04:38:00,95.36,95.385,95.36,95.37,379600000.0
2009-07-07 04:39:00,95.365,95.365,95.355,95.36,357199992.0
2009-07-07 04:40:00,95.36,95.36,95.36,95.36,17600000.0
2009-07-07 04:41:00,95.36,95.36,95.355,95.355,185399999.0
2009-07-07 04:42:00,95.355,95.36,95.35,95.36,122800001.0
2009-07-07 04:43:00,95.36,95.37,95.36,95.37,312000000.0
2009-07-07 04:44:00,95.37,95.37,95.355,95.355,575000001.0
2009-07-07 04:45:00,95.355,95.355,95.34,95.34,162199999.0
2009-07-07 04:46:00,95.34,95.34,95.33,95.33,167000000.0
2009-07-07 04:47:00,95.33,95.335,95.33,95.33,153000000.0
2009-07-07 04:48:00,95.335,95.335,95.335,95.335,8000000.0
2009-07-07 04:49:00,95.335,95.355,95.335,95.345,562599991.0
2009-07-07 04:50:00,95.35,95.355,95.34,95.34,200600001.0
2009-07-07 04:51:00,95.34,95.35,95.34,95.35,398599997.0
2009-07-07 04:52:00,95.35,95.35,95.35,95.35,363200000.0
2009-07-07 04:53:00,95.35,95.35,95.345,95.35,325999999.0
2009-07-07 04:54:00,95.35,95.35,95.335,95.335,297599995.0
2009-07-07 04:55:00,95.335,95.34,95.33,95.34,785999997.0
2009-07-07 04:56:00,95.335,95.36,95.335,95.345,566800000.0
2009-07-07 04:57:00,95.345,95.35,95.345,95.35,195000000.0
2009-07-07 04:58:00,95.35,95.35,95.345,95.35,184000000.0
2009-07-07 04:59:00,95.345,95.35,95.335,95.335,531399995.0
2009-07-07 05:00:00,95.34,95.34,95.335,95.335,340000000.0
2009-07-07 05:01:00,95.335,95.335,95.335,95.335,1100399967.0
2009-07-07 05:02:00,95.335,95.335,95.335,95.335,88599998.0
2009-07-07 05:03:00,95.335,95.34,95.33,95.34,165599994.0
2009-07-07 05:04:00,95.345,95.355,95.345,95.35,171200001.0
2009-07-07 05:05:00,95.35,95.355,95.345,95.345,69400000.0
2009-07-07 05:06:00,95.345,95.35,95.345,95.35,61800000.0
2009-07-07 05:07:00,95.35,95.35,95.35,95.35,153400000.0
2009-07-07 05:08:00,95.35,95.355,95.35,95.35,309600008.0
2009-07-07 05:09:00,95.35,95.35,95.34,95.345,573400007.0
2009-07-07 05:10:00,95.35,95.35,95.345,95.35,244400002.0
2009-07-07 05:11:00,95.35,95.35,95.35,95.35,140200000.0
2009-07-07 05:12:00,95.35,95.35,95.35,95.35,84000000.0
2009-07-07 05:13:00,95.35,95.35,95.35,95.35,76800000.0
2009-07-07 05:14:00,95.35,95.35,95.35,95.35,131200000.0
2009-07-07 05:15:00,95.35,95.355,95.35,95.355,345999997.0
2009-07-07 05:16:00,95.35,95.38,95.35,95.375,1410999989.0
2009-07-07 05:17:00,95.375,95.375,95.37,95.375,156200003.0
2009-07-07 05:18:00,95.36,95.37,95.36,95.37,296399996.0
2009-07-07 05:19:00,95.37,95.38,95.37,95.38,228599995.0
2009-07-07 05:20:00,95.38,95.38,95.38,95.38,43600000.0
2009-07-07 05:21:00,95.38,95.41,95.38,95.4,951600003.0
2009-07-07 05:22:00,95.4,95.4,95.38,95.38,572800000.0
2009-07-07 05:23:00,95.38,95.38,95.365,95.37,173399999.0
2009-07-07 05:24:00,95.37,95.38,95.365,95.365,666600001.0
2009-07-07 05:25:00,95.37,95.385,95.365,95.37,694399998.0
2009-07-07 05:26:00,95.37,95.38,95.37,95.37,200999998.0
2009-07-07 05:27:00,95.37,95.37,95.37,95.37,60599998.0
2009-07-07 05:28:00,95.37,95.37,95.35,95.36,365300001.0
2009-07-07 05:29:00,95.37,95.37,95.365,95.365,24800000.0
2009-07-07 05:30:00,95.365,95.375,95.365,95.37,61599999.0
2009-07-07 05:31:00,95.365,95.365,95.355,95.355,138200000.0
2009-07-07 05:32:00,95.355,95.355,95.35,95.35,229600003.0
2009-07-07 05:33:00,95.345,95.35,95.34,95.345,176600001.0
2009-07-07 05:34:00,95.345,95.35,95.34,95.34,120000000.0
2009-07-07 05:35:00,95.35,95.355,95.345,95.355,114199998.0
2009-07-07 05:36:00,95.35,95.36,95.35,95.36,742600016.0
2009-07-07 05:37:00,95.365,95.37,95.36,95.36,594399997.0
2009-07-07 05:38:00,95.36,95.36,95.355,95.36,425400001.0
2009-07-07 05:39:00,95.36,95.36,95.355,95.355,131599996.0
2009-07-07 05:40:00,95.36,95.36,95.355,95.355,74200000.0
2009-07-07 05:41:00,95.35,95.35,95.35,95.35,60800000.0
2009-07-07 05:42:00,95.35,95.35,95.345,95.35,104400000.0
2009-07-07 05:43:00,95.35,95.365,95.35,95.355,1168799999.0
2009-07-07 05:44:00,95.355,95.36,95.355,95.355,93799999.0
2009-07-07 05:45:00,95.355,95.355,95.35,95.35,738399997.0
2009-07-07 05:46:00,95.35,95.355,95.35,95.355,147799998.0
2009-07-07 05:47:00,95.35,95.365,95.345,95.355,234999997.0
2009-07-07 05:48:00,95.355,95.355,95.34,95.345,245499999.0
2009-07-07 05:49:00,95.35,95.36,95.35,95.355,93400000.0
2009-07-07 05:50:00,95.355,95.37,95.355,95.365,178200000.0
2009-07-07 05:51:00,95.37,95.375,95.37,95.37,243600000.0
2009-07-07 05:52:00,95.37,95.38,95.37,95.38,153600000.0
2009-07-07 05:53:00,95.385,95.385,95.36,95.36,192999998.0
2009-07-07 05:54:00,95.355,95.365,95.345,95.35,368699997.0
2009-07-07 05:55:00,95.35,95.36,95.345,95.36,151199999.0
2009-07-07 05:56:00,95.36,95.39,95.36,95.375,465800005.0
2009-07-07 05:57:00,95.37,95.37,95.365,95.37,90399999.0
2009-07-07 05:58:00,95.37,95.37,95.355,95.36,197800002.0
2009-07-07 05:59:00,95.355,95.37,95.355,95.37,109000000.0
2009-07-07 06:00:00,95.365,95.365,95.36,95.36,40600000.0
2009-07-07 06:01:00,95.354,95.354,95.354,95.354,189000002.0
2009-07-07 06:02:00,95.36,95.36,95.35,95.355,189000002.0
2009-07-07 06:03:00,95.355,95.36,95.355,95.36,82200000.0
2009-07-07 06:04:00,95.36,95.36,95.355,95.355,305300000.0
2009-07-07 06:05:00,95.355,95.355,95.35,95.35,348800000.0
2009-07-07 06:06:00,95.35,95.355,95.35,95.35,25800000.0
2009-07-07 06:07:00,95.35,95.355,95.35,95.355,36400000.0
2009-07-07 06:08:00,95.355,95.36,95.35,95.355,264400000.0
2009-07-07 06:09:00,95.355,95.355,95.35,95.355,127000000.0
2009-07-07 06:10:00,95.35,95.37,95.35,95.355,223599999.0
2009-07-07 06:11:00,95.35,95.355,95.35,95.35,46400000.0
2009-07-07 06:12:00,95.35,95.365,95.35,95.35,129800000.0
2009-07-07 06:13:00,95.355,95.38,95.355,95.365,224399999.0
2009-07-07 06:14:00,95.365,95.365,95.355,95.355,394200011.0
2009-07-07 06:15:00,95.36,95.37,95.355,95.365,392999999.0
2009-07-07 06:16:00,95.365,95.365,95.35,95.35,312799999.0
2009-07-07 06:17:00,95.345,95.35,95.32,95.33,658899999.0
2009-07-07 06:18:00,95.325,95.325,95.3,95.315,926400005.0
2009-07-07 06:19:00,95.32,95.325,95.305,95.315,267400000.0
2009-07-07 06:20:00,95.315,95.315,95.305,95.305,48000000.0
2009-07-07 06:21:00,95.3,95.305,95.295,95.305,423399997.0
2009-07-07 06:22:00,95.31,95.31,95.305,95.305,407400002.0
2009-07-07 06:23:00,95.305,95.305,95.305,95.305,55000000.0
2009-07-07 06:24:00,95.31,95.31,95.305,95.31,101200001.0
2009-07-07 06:25:00,95.31,95.315,95.3,95.315,447400002.0
2009-07-07 06:26:00,95.315,95.34,95.315,95.33,162800000.0
2009-07-07 06:27:00,95.325,95.33,95.325,95.325,128200002.0
2009-07-07 06:28:00,95.33,95.335,95.32,95.33,675000001.0
2009-07-07 06:29:00,95.33,95.33,95.325,95.33,611799998.0
2009-07-07 06:30:00,95.33,95.35,95.33,95.35,178200002.0
2009-07-07 06:31:00,95.345,95.35,95.285,95.305,916099996.0
2009-07-07 06:32:00,95.32,95.345,95.315,95.33,935000008.0
2009-07-07 06:33:00,95.33,95.34,95.325,95.33,895600000.0
2009-07-07 06:34:00,95.34,95.355,95.335,95.35,919999994.0
2009-07-07 06:35:00,95.34,95.36,95.335,95.34,243400003.0
2009-07-07 06:36:00,95.34,95.355,95.34,95.34,48400000.0
2009-07-07 06:37:00,95.34,95.34,95.325,95.325,104800002.0
2009-07-07 06:38:00,95.325,95.34,95.325,95.33,774600001.0
2009-07-07 06:39:00,95.33,95.33,95.325,95.325,424200007.0
2009-07-07 06:40:00,95.325,95.335,95.325,95.335,432400001.0
2009-07-07 06:41:00,95.325,95.34,95.325,95.33,662399997.0
2009-07-07 06:42:00,95.33,95.345,95.33,95.335,336400003.0
2009-07-07 06:43:00,95.33,95.34,95.325,95.34,1329400008.0
2009-07-07 06:44:00,95.34,95.345,95.33,95.345,775600007.0
2009-07-07 06:45:00,95.345,95.36,95.345,95.35,930000000.0
2009-07-07 06:46:00,95.345,95.345,95.34,95.345,293200004.0
2009-07-07 06:47:00,95.345,95.345,95.34,95.34,274400003.0
2009-07-07 06:48:00,95.34,95.34,95.325,95.325,357799997.0
2009-07-07 06:49:00,95.325,95.325,95.315,95.315,1584800016.0
2009-07-07 06:50:00,95.32,95.32,95.315,95.315,380999990.0
2009-07-07 06:51:00,95.315,95.33,95.315,95.32,1141199999.0
2009-07-07 06:52:00,95.32,95.325,95.315,95.325,524999995.0
2009-07-07 06:53:00,95.325,95.33,95.325,95.33,69600000.0
2009-07-07 06:54:00,95.325,95.325,95.315,95.32,136000000.0
2009-07-07 06:55:00,95.315,95.32,95.315,95.32,117399998.0
2009-07-07 06:56:00,95.32,95.32,95.315,95.315,252000000.0
2009-07-07 06:57:00,95.315,95.33,95.315,95.315,415100000.0
2009-07-07 06:58:00,95.315,95.315,95.28,95.285,313600000.0
2009-07-07 06:59:00,95.285,95.305,95.285,95.305,832800001.0
2009-07-07 07:00:00,95.305,95.32,95.305,95.32,418599997.0
2009-07-07 07:01:00,95.315,95.325,95.315,95.32,244000001.0
2009-07-07 07:02:00,95.32,95.335,95.32,95.335,150700000.0
2009-07-07 07:03:00,95.335,95.34,95.33,95.33,102400000.0
2009-07-07 07:04:00,95.33,95.345,95.33,95.345,350800001.0
2009-07-07 07:05:00,95.35,95.35,95.345,95.345,55200002.0
2009-07-07 07:06:00,95.345,95.36,95.345,95.355,559200003.0
2009-07-07 07:07:00,95.35,95.355,95.34,95.34,528200010.0
2009-07-07 07:08:00,95.34,95.35,95.335,95.345,823000009.0
2009-07-07 07:09:00,95.35,95.35,95.34,95.34,853000002.0
2009-07-07 07:10:00,95.34,95.35,95.34,95.34,744200005.0
2009-07-07 07:11:00,95.34,95.36,95.34,95.36,1085000001.0
2009-07-07 07:12:00,95.36,95.38,95.355,95.365,1028400013.0
2009-07-07 07:13:00,95.375,95.415,95.365,95.41,1178399987.0
2009-07-07 07:14:00,95.405,95.41,95.38,95.385,1557200007.0
2009-07-07 07:15:00,95.385,95.39,95.375,95.375,719000003.0
2009-07-07 07:16:00,95.375,95.38,95.365,95.38,415399997.0
2009-07-07 07:17:00,95.39,95.39,95.38,95.385,89800000.0
2009-07-07 07:18:00,95.375,95.38,95.355,95.36,301899997.0
2009-07-07 07:19:00,95.355,95.37,95.35,95.35,1346300003.0
2009-07-07 07:20:00,95.35,95.365,95.34,95.345,1014999988.0
2009-07-07 07:21:00,95.345,95.345,95.325,95.335,1165799978.0
2009-07-07 07:22:00,95.335,95.34,95.325,95.325,520800003.0
2009-07-07 07:23:00,95.32,95.34,95.315,95.33,536000001.0
2009-07-07 07:24:00,95.33,95.33,95.325,95.325,926800005.0
2009-07-07 07:25:00,95.325,95.33,95.32,95.32,1355799992.0
2009-07-07 07:26:00,95.325,95.34,95.32,95.32,531200000.0
2009-07-07 07:27:00,95.32,95.32,95.31,95.315,407599999.0
2009-07-07 07:28:00,95.32,95.335,95.32,95.32,343600000.0
2009-07-07 07:29:00,95.32,95.34,95.32,95.335,373399996.0
2009-07-07 07:30:00,95.335,95.335,95.32,95.325,696199999.0
2009-07-07 07:31:00,95.32,95.35,95.32,95.345,705199998.0
2009-07-07 07:32:00,95.345,95.355,95.33,95.34,525599999.0
2009-07-07 07:33:00,95.34,95.34,95.335,95.34,519000004.0
2009-07-07 07:34:00,95.34,95.34,95.34,95.34,33600000.0
2009-07-07 07:35:00,95.335,95.335,95.33,95.33,85400000.0
2009-07-07 07:36:00,95.33,95.33,95.325,95.325,403999997.0
2009-07-07 07:37:00,95.33,95.33,95.31,95.325,606200001.0
2009-07-07 07:38:00,95.325,95.33,95.32,95.32,238200002.0
2009-07-07 07:39:00,95.325,95.325,95.325,95.325,156000000.0
2009-07-07 07:40:00,95.325,95.33,95.32,95.32,549800001.0
2009-07-07 07:41:00,95.32,95.33,95.315,95.325,413000001.0
2009-07-07 07:42:00,95.325,95.325,95.32,95.32,221199999.0
2009-07-07 07:43:00,95.32,95.32,95.31,95.31,142200000.0
2009-07-07 07:44:00,95.31,95.315,95.3,95.315,269200000.0
2009-07-07 07:45:00,95.315,95.32,95.31,95.315,605200001.0
2009-07-07 07:46:00,95.315,95.32,95.315,95.315,182400007.0
2009-07-07 07:47:00,95.315,95.32,95.31,95.315,242999997.0
2009-07-07 07:48:00,95.32,95.32,95.315,95.32,450799994.0
2009-07-07 07:49:00,95.325,95.335,95.315,95.33,690800001.0
2009-07-07 07:50:00,95.34,95.34,95.335,95.335,214000003.0
2009-07-07 07:51:00,95.33,95.33,95.325,95.33,389200010.0
2009-07-07 07:52:00,95.33,95.35,95.33,95.34,602799998.0
2009-07-07 07:53:00,95.34,95.34,95.325,95.33,760200005.0
2009-07-07 07:54:00,95.33,95.33,95.315,95.32,813999999.0
2009-07-07 07:55:00,95.32,95.32,95.305,95.31,1175400011.0
2009-07-07 07:56:00,95.31,95.33,95.305,95.305,773000001.0
2009-07-07 07:57:00,95.305,95.32,95.305,95.32,1090799989.0
2009-07-07 07:58:00,95.32,95.335,95.315,95.32,712399996.0
2009-07-07 07:59:00,95.32,95.335,95.32,95.33,869800001.0
2009-07-07 08:00:00,95.335,95.35,95.33,95.335,1019699984.0
2009-07-07 08:01:00,95.335,95.34,95.32,95.325,1080799997.0
2009-07-07 08:02:00,95.34,95.35,95.335,95.335,1237199996.0
2009-07-07 08:03:00,95.335,95.34,95.32,95.32,1084200001.0
2009-07-07 08:04:00,95.32,95.32,95.31,95.31,671800006.0
2009-07-07 08:05:00,95.31,95.32,95.31,95.315,824600029.0
2009-07-07 08:06:00,95.315,95.32,95.31,95.32,854200011.0
2009-07-07 08:07:00,95.32,95.32,95.31,95.315,273800001.0
2009-07-07 08:08:00,95.315,95.32,95.285,95.295,725500000.0
2009-07-07 08:09:00,95.29,95.315,95.29,95.315,475200003.0
2009-07-07 08:10:00,95.315,95.35,95.31,95.335,614400000.0
2009-07-07 08:11:00,95.335,95.335,95.315,95.315,624500002.0
2009-07-07 08:12:00,95.32,95.35,95.315,95.35,615400004.0
2009-07-07 08:13:00,95.35,95.35,95.34,95.34,427999998.0
2009-07-07 08:14:00,95.34,95.34,95.31,95.315,950999997.0
2009-07-07 08:15:00,95.315,95.32,95.31,95.31,366199998.0
2009-07-07 08:16:00,95.31,95.315,95.295,95.305,1178200004.0
2009-07-07 08:17:00,95.305,95.33,95.295,95.33,801000000.0
2009-07-07 08:18:00,95.33,95.355,95.32,95.35,476400000.0
2009-07-07 08:19:00,95.35,95.365,95.35,95.355,807799999.0
2009-07-07 08:20:00,95.36,95.38,95.36,95.36,794600001.0
2009-07-07 08:21:00,95.36,95.375,95.35,95.35,1526399996.0
2009-07-07 08:22:00,95.35,95.36,95.335,95.335,1460300009.0
2009-07-07 08:23:00,95.338,95.34,95.313,95.314,2030000031.0
2009-07-07 08:24:00,95.315,95.32,95.265,95.265,2030000031.0
2009-07-07 08:25:00,95.27,95.275,95.24,95.24,1391800000.0
2009-07-07 08:26:00,95.235,95.24,95.21,95.24,870999994.0
2009-07-07 08:27:00,95.235,95.235,95.21,95.225,1160600004.0
2009-07-07 08:28:00,95.22,95.24,95.215,95.235,1238000002.0
2009-07-07 08:29:00,95.24,95.24,95.22,95.235,983600014.0
2009-07-07 08:30:00,95.235,95.27,95.235,95.25,691399996.0
2009-07-07 08:31:00,95.25,95.25,95.21,95.22,499000001.0
2009-07-07 08:32:00,95.22,95.225,95.185,95.185,610400002.0
2009-07-07 08:33:00,95.185,95.185,95.08,95.09,1187100003.0
2009-07-07 08:34:00,95.09,95.14,95.09,95.14,681000001.0
2009-07-07 08:35:00,95.13,95.145,95.11,95.11,823800005.0
2009-07-07 08:36:00,95.11,95.11,95.065,95.065,751799998.0
2009-07-07 08:37:00,95.055,95.08,95.015,95.08,1143200005.0
2009-07-07 08:38:00,95.08,95.12,95.08,95.115,1024499988.0
2009-07-07 08:39:00,95.115,95.135,95.1,95.11,866199998.0
2009-07-07 08:40:00,95.105,95.12,95.105,95.12,1346199996.0
2009-07-07 08:41:00,95.12,95.12,95.07,95.08,1302699983.0
2009-07-07 08:42:00,95.08,95.1,95.075,95.095,556800000.0
2009-07-07 08:43:00,95.095,95.11,95.08,95.09,1100699991.0
2009-07-07 08:44:00,95.085,95.11,95.085,95.105,350399998.0
2009-07-07 08:45:00,95.11,95.12,95.06,95.07,1174099998.0
2009-07-07 08:46:00,95.07,95.08,95.03,95.06,1417399998.0
2009-07-07 08:47:00,95.06,95.08,95.055,95.07,380400000.0
2009-07-07 08:48:00,95.07,95.11,95.07,95.095,437200000.0
2009-07-07 08:49:00,95.095,95.095,95.035,95.06,762399999.0
2009-07-07 08:50:00,95.06,95.075,95.045,95.06,529200007.0
2009-07-07 08:51:00,95.065,95.07,95.05,95.065,387800001.0
2009-07-07 08:52:00,95.07,95.095,95.07,95.095,439599999.0
2009-07-07 08:53:00,95.09,95.1,95.09,95.095,163800001.0
2009-07-07 08:54:00,95.1,95.1,95.09,95.09,352999999.0
2009-07-07 08:55:00,95.09,95.115,95.09,95.115,342899999.0
2009-07-07 08:56:00,95.115,95.115,95.11,95.115,139000000.0
2009-07-07 08:57:00,95.115,95.12,95.095,95.095,712099991.0
2009-07-07 08:58:00,95.095,95.11,95.09,95.095,426000000.0
2009-07-07 08:59:00,95.095,95.12,95.095,95.115,594400002.0
2009-07-07 09:00:00,95.115,95.135,95.105,95.13,727700000.0
2009-07-07 09:01:00,95.13,95.165,95.13,95.15,955300006.0
2009-07-07 09:02:00,95.145,95.185,95.14,95.175,1856800005.0
2009-07-07 09:03:00,95.175,95.195,95.165,95.175,934200000.0
2009-07-07 09:04:00,95.175,95.205,95.175,95.195,622000000.0
2009-07-07 09:05:00,95.195,95.205,95.17,95.175,1061399997.0
2009-07-07 09:06:00,95.175,95.175,95.15,95.16,1432100001.0
2009-07-07 09:07:00,95.155,95.17,95.135,95.15,1445500010.0
2009-07-07 09:08:00,95.15,95.19,95.14,95.17,1075199998.0
2009-07-07 09:09:00,95.17,95.17,95.155,95.16,326100001.0
2009-07-07 09:10:00,95.16,95.165,95.155,95.16,909000004.0
2009-07-07 09:11:00,95.16,95.16,95.13,95.14,1591600000.0
2009-07-07 09:12:00,95.14,95.15,95.13,95.14,1129399993.0
2009-07-07 09:13:00,95.14,95.185,95.14,95.185,1406400011.0
2009-07-07 09:14:00,95.18,95.18,95.14,95.145,772199998.0
2009-07-07 09:15:00,95.15,95.17,95.15,95.17,1373800002.0
2009-07-07 09:16:00,95.17,95.175,95.15,95.16,810399998.0
2009-07-07 09:17:00,95.16,95.16,95.14,95.14,571200002.0
2009-07-07 09:18:00,95.14,95.16,95.13,95.14,696400001.0
2009-07-07 09:19:00,95.135,95.14,95.115,95.14,420999997.0
2009-07-07 09:20:00,95.14,95.145,95.12,95.125,644199994.0
2009-07-07 09:21:00,95.125,95.14,95.11,95.125,986599997.0
2009-07-07 09:22:00,95.135,95.17,95.135,95.155,682199995.0
2009-07-07 09:23:00,95.16,95.16,95.095,95.095,1330700002.0
2009-07-07 09:24:00,95.095,95.11,95.06,95.11,1224900007.0
2009-07-07 09:25:00,95.11,95.135,95.11,95.125,244400000.0
2009-07-07 09:26:00,95.125,95.14,95.11,95.135,538000006.0
2009-07-07 09:27:00,95.14,95.14,95.1,95.11,773800002.0
2009-07-07 09:28:00,95.115,95.115,95.07,95.08,635699998.0
2009-07-07 09:29:00,95.08,95.1,95.055,95.075,954200004.0
2009-07-07 09:30:00,95.08,95.11,95.075,95.08,544200000.0
2009-07-07 09:31:00,95.08,95.11,95.08,95.09,1255599999.0
2009-07-07 09:32:00,95.095,95.095,95.07,95.07,701600001.0
2009-07-07 09:33:00,95.075,95.075,95.03,95.06,693699999.0
2009-07-07 09:34:00,95.07,95.09,95.055,95.08,827699998.0
2009-07-07 09:35:00,95.08,95.13,95.08,95.095,1010599992.0
2009-07-07 09:36:00,95.1,95.12,95.095,95.105,1785300007.0
2009-07-07 09:37:00,95.105,95.12,95.105,95.11,491599996.0
2009-07-07 09:38:00,95.11,95.12,95.105,95.11,1130699994.0
2009-07-07 09:39:00,95.115,95.12,95.11,95.115,1205400006.0
2009-07-07 09:40:00,95.115,95.12,95.11,95.12,534599998.0
2009-07-07 09:41:00,95.12,95.135,95.12,95.13,1002800006.0
2009-07-07 09:42:00,95.13,95.13,95.12,95.125,937800006.0
2009-07-07 09:43:00,95.13,95.15,95.12,95.15,1255600004.0
2009-07-07 09:44:00,95.15,95.16,95.145,95.16,258400000.0
2009-07-07 09:45:00,95.16,95.17,95.16,95.165,502199996.0
2009-07-07 09:46:00,95.165,95.17,95.16,95.16,1449400012.0
2009-07-07 09:47:00,95.16,95.17,95.12,95.14,898999998.0
2009-07-07 09:48:00,95.14,95.175,95.14,95.165,360600001.0
2009-07-07 09:49:00,95.165,95.17,95.155,95.165,527800002.0
2009-07-07 09:50:00,95.165,95.18,95.16,95.165,1130199992.0
2009-07-07 09:51:00,95.165,95.165,95.16,95.16,803200000.0
2009-07-07 09:52:00,95.155,95.17,95.155,95.17,387990002.0
2009-07-07 09:53:00,95.165,95.17,95.16,95.165,284800001.0
2009-07-07 09:54:00,95.165,95.17,95.16,95.165,759200002.0
2009-07-07 09:55:00,95.17,95.17,95.165,95.165,132000000.0
2009-07-07 09:56:00,95.17,95.19,95.17,95.185,244499999.0
2009-07-07 09:57:00,95.18,95.185,95.17,95.185,373199996.0
2009-07-07 09:58:00,95.185,95.2,95.18,95.19,689000000.0
2009-07-07 09:59:00,95.19,95.19,95.175,95.19,545600007.0
2009-07-07 10:00:00,95.185,95.19,95.18,95.19,254399998.0
2009-07-07 10:01:00,95.19,95.19,95.175,95.18,242400000.0
2009-07-07 10:02:00,95.18,95.18,95.16,95.16,458399999.0
2009-07-07 10:03:00,95.16,95.16,95.15,95.15,1018400004.0
2009-07-07 10:04:00,95.15,95.15,95.135,95.14,671600001.0
2009-07-07 10:05:00,95.14,95.15,95.105,95.11,856220015.0
2009-07-07 10:06:00,95.11,95.12,95.1,95.1,675700006.0
2009-07-07 10:07:00,95.1,95.11,95.09,95.09,721799991.0
2009-07-07 10:08:00,95.09,95.095,95.08,95.085,486200005.0
2009-07-07 10:09:00,95.085,95.09,95.04,95.04,512099999.0
2009-07-07 10:10:00,95.04,95.05,95.025,95.04,693000002.0
2009-07-07 10:11:00,95.04,95.055,95.035,95.04,410999999.0
2009-07-07 10:12:00,95.04,95.05,95.03,95.03,523000002.0
2009-07-07 10:13:00,95.03,95.07,95.03,95.06,320399998.0
2009-07-07 10:14:00,95.06,95.06,95.02,95.03,382700000.0
2009-07-07 10:15:00,95.025,95.03,94.98,95.0,667799999.0
2009-07-07 10:16:00,94.995,94.995,94.945,94.97,1958899989.0
2009-07-07 10:17:00,94.97,94.99,94.945,94.95,1710799997.0
2009-07-07 10:18:00,94.95,94.975,94.945,94.97,1924500008.0
2009-07-07 10:19:00,94.97,94.985,94.955,94.97,950399992.0
2009-07-07 10:20:00,94.97,95.04,94.97,95.025,749199999.0
2009-07-07 10:21:00,95.025,95.035,94.99,95.01,641000003.0
2009-07-07 10:22:00,95.01,95.015,94.99,95.0,389400001.0
2009-07-07 10:23:00,95.0,95.025,94.995,95.02,772600005.0
2009-07-07 10:24:00,95.025,95.03,95.0,95.01,873800003.0
2009-07-07 10:25:00,95.015,95.05,95.015,95.035,777000004.0
2009-07-07 10:26:00,95.035,95.06,95.03,95.05,720600004.0
2009-07-07 10:27:00,95.05,95.07,95.045,95.07,414599999.0
2009-07-07 10:28:00,95.065,95.09,95.06,95.07,910400003.0
2009-07-07 10:29:00,95.07,95.095,95.065,95.095,735400005.0
2009-07-07 10:30:00,95.1,95.1,95.025,95.055,1053399995.0
2009-07-07 10:31:00,95.055,95.09,95.05,95.09,791600001.0
2009-07-07 10:32:00,95.09,95.125,95.075,95.08,746200003.0
2009-07-07 10:33:00,95.085,95.085,95.065,95.07,782200011.0
2009-07-07 10:34:00,95.07,95.08,95.04,95.04,1198200016.0
2009-07-07 10:35:00,95.04,95.06,95.04,95.045,960999994.0
2009-07-07 10:36:00,95.045,95.065,95.045,95.05,462799998.0
2009-07-07 10:37:00,95.05,95.08,95.05,95.075,713399998.0
2009-07-07 10:38:00,95.08,95.085,95.07,95.075,594999997.0
2009-07-07 10:39:00,95.07,95.09,95.07,95.08,291799998.0
2009-07-07 10:40:00,95.08,95.1,95.075,95.1,451599999.0
2009-07-07 10:41:00,95.1,95.125,95.1,95.12,1175600013.0
2009-07-07 10:42:00,95.12,95.14,95.09,95.1,1110999994.0
2009-07-07 10:43:00,95.1,95.105,95.075,95.09,717200001.0
2009-07-07 10:44:00,95.085,95.1,95.075,95.09,717900001.0
2009-07-07 10:45:00,95.09,95.1,95.08,95.08,453999997.0
2009-07-07 10:46:00,95.08,95.095,95.07,95.09,721400002.0
2009-07-07 10:47:00,95.085,95.085,95.065,95.08,529200000.0
2009-07-07 10:48:00,95.085,95.11,95.075,95.1,814200001.0
2009-07-07 10:49:00,95.1,95.11,95.095,95.11,718599995.0
2009-07-07 10:50:00,95.11,95.12,95.105,95.11,687799990.0
2009-07-07 10:51:00,95.115,95.14,95.11,95.125,791400003.0
2009-07-07 10:52:00,95.125,95.155,95.12,95.14,1529800004.0
2009-07-07 10:53:00,95.135,95.18,95.13,95.175,1252200005.0
2009-07-07 10:54:00,95.175,95.2,95.165,95.19,1399999996.0
2009-07-07 10:55:00,95.185,95.2,95.17,95.19,1227800005.0
2009-07-07 10:56:00,95.19,95.195,95.17,95.175,484600001.0
2009-07-07 10:57:00,95.175,95.19,95.16,95.165,469100000.0
2009-07-07 10:58:00,95.17,95.17,95.155,95.165,317199998.0
2009-07-07 10:59:00,95.16,95.17,95.15,95.16,582799999.0
2009-07-07 11:00:00,95.16,95.195,95.15,95.195,558300003.0
2009-07-07 11:01:00,95.19,95.19,95.17,95.17,474899999.0
2009-07-07 11:02:00,95.17,95.19,95.16,95.185,1235000005.0
2009-07-07 11:03:00,95.185,95.19,95.18,95.19,103600000.0
2009-07-07 11:04:00,95.18,95.185,95.16,95.17,485400002.0
2009-07-07 11:05:00,95.17,95.175,95.16,95.17,1011600004.0
2009-07-07 11:06:00,95.17,95.2,95.17,95.2,562300008.0
2009-07-07 11:07:00,95.19,95.2,95.185,95.19,809800002.0
2009-07-07 11:08:00,95.185,95.19,95.18,95.19,897299995.0
2009-07-07 11:09:00,95.19,95.19,95.17,95.17,997400004.0
2009-07-07 11:10:00,95.175,95.185,95.15,95.18,1202400003.0
2009-07-07 11:11:00,95.18,95.19,95.17,95.19,932800000.0
2009-07-07 11:12:00,95.19,95.19,95.18,95.19,158200001.0
2009-07-07 11:13:00,95.19,95.19,95.16,95.17,499500001.0
2009-07-07 11:14:00,95.17,95.17,95.165,95.17,650000000.0
2009-07-07 11:15:00,95.17,95.17,95.165,95.17,106000000.0
2009-07-07 11:16:00,95.165,95.17,95.16,95.17,263400001.0
2009-07-07 11:17:00,95.17,95.17,95.15,95.155,1210400007.0
2009-07-07 11:18:00,95.16,95.17,95.145,95.16,956200011.0
2009-07-07 11:19:00,95.16,95.17,95.145,95.16,732199999.0
2009-07-07 11:20:00,95.16,95.165,95.145,95.165,1622400001.0
2009-07-07 11:21:00,95.165,95.185,95.165,95.18,220799997.0
2009-07-07 11:22:00,95.175,95.24,95.175,95.24,964600003.0
2009-07-07 11:23:00,95.24,95.28,95.23,95.24,890600002.0
2009-07-07 11:24:00,95.24,95.24,95.23,95.24,641400002.0
2009-07-07 11:25:00,95.24,95.24,95.21,95.22,523000000.0
2009-07-07 11:26:00,95.22,95.225,95.21,95.21,592200003.0
2009-07-07 11:27:00,95.21,95.21,95.2,95.2,433999995.0
2009-07-07 11:28:00,95.2,95.2,95.16,95.17,738400004.0
2009-07-07 11:29:00,95.18,95.205,95.17,95.195,485299999.0
2009-07-07 11:30:00,95.195,95.2,95.19,95.195,155199998.0
2009-07-07 11:31:00,95.195,95.2,95.18,95.2,746800004.0
2009-07-07 11:32:00,95.2,95.21,95.195,95.2,206000000.0
2009-07-07 11:33:00,95.205,95.22,95.2,95.22,604399998.0
2009-07-07 11:34:00,95.22,95.26,95.22,95.25,424799999.0
2009-07-07 11:35:00,95.255,95.26,95.24,95.255,335200001.0
2009-07-07 11:36:00,95.25,95.255,95.245,95.245,160200002.0
2009-07-07 11:37:00,95.245,95.245,95.24,95.245,248999999.0
2009-07-07 11:38:00,95.24,95.24,95.22,95.22,562200003.0
2009-07-07 11:39:00,95.22,95.22,95.195,95.205,666400004.0
2009-07-07 11:40:00,95.2,95.2,95.18,95.19,543799997.0
2009-07-07 11:41:00,95.19,95.225,95.185,95.2,751600002.0
2009-07-07 11:42:00,95.195,95.23,95.195,95.205,342800000.0
2009-07-07 11:43:00,95.205,95.22,95.2,95.205,815400006.0
2009-07-07 11:44:00,95.205,95.21,95.205,95.21,111799998.0
2009-07-07 11:45:00,95.21,95.21,95.19,95.205,677199998.0
2009-07-07 11:46:00,95.205,95.21,95.185,95.2,717500000.0
2009-07-07 11:47:00,95.2,95.2,95.18,95.2,431200001.0
2009-07-07 11:48:00,95.175,95.2,95.175,95.195,253000001.0
2009-07-07 11:49:00,95.195,95.2,95.195,95.2,248000000.0
2009-07-07 11:50:00,95.2,95.225,95.2,95.22,489000003.0
2009-07-07 11:51:00,95.22,95.22,95.2,95.205,316000006.0
2009-07-07 11:52:00,95.205,95.21,95.2,95.21,436200002.0
2009-07-07 11:53:00,95.205,95.21,95.185,95.19,466200003.0
2009-07-07 11:54:00,95.19,95.22,95.19,95.215,766200000.0
2009-07-07 11:55:00,95.22,95.26,95.22,95.245,451200004.0
2009-07-07 11:56:00,95.245,95.245,95.23,95.24,904199999.0
2009-07-07 11:57:00,95.24,95.27,95.235,95.24,1282000008.0
2009-07-07 11:58:00,95.24,95.24,95.21,95.22,697200001.0
2009-07-07 11:59:00,95.22,95.23,95.21,95.225,399200005.0
2009-07-07 12:00:00,95.225,95.245,95.22,95.24,1463199991.0
2009-07-07 12:01:00,95.24,95.27,95.24,95.265,568199996.0
2009-07-07 12:02:00,95.275,95.28,95.265,95.275,378400006.0
2009-07-07 12:03:00,95.275,95.29,95.25,95.27,892799998.0
2009-07-07 12:04:00,95.27,95.275,95.255,95.26,823900003.0
2009-07-07 12:05:00,95.27,95.285,95.26,95.28,1546400006.0
2009-07-07 12:06:00,95.28,95.29,95.28,95.28,1058199996.0
2009-07-07 12:07:00,95.29,95.31,95.28,95.3,1340200005.0
2009-07-07 12:08:00,95.3,95.335,95.295,95.31,1466700007.0
2009-07-07 12:09:00,95.31,95.32,95.31,95.32,1008599998.0
2009-07-07 12:10:00,95.32,95.335,95.315,95.33,740800001.0
2009-07-07 12:11:00,95.33,95.335,95.32,95.33,1028900001.0
2009-07-07 12:12:00,95.33,95.34,95.305,95.335,626399999.0
2009-07-07 12:13:00,95.335,95.365,95.335,95.35,518400003.0
2009-07-07 12:14:00,95.35,95.36,95.35,95.36,1182399997.0
2009-07-07 12:15:00,95.36,95.4,95.36,95.385,1049199998.0
2009-07-07 12:16:00,95.39,95.39,95.38,95.39,558400000.0
2009-07-07 12:17:00,95.39,95.39,95.36,95.38,671199999.0
2009-07-07 12:18:00,95.385,95.385,95.37,95.38,710200000.0
2009-07-07 12:19:00,95.38,95.39,95.38,95.38,306200000.0
2009-07-07 12:20:00,95.38,95.385,95.36,95.36,680399999.0
2009-07-07 12:21:00,95.36,95.375,95.36,95.37,712000002.0
2009-07-07 12:22:00,95.375,95.38,95.365,95.37,406200000.0
2009-07-07 12:23:00,95.37,95.37,95.35,95.35,858300001.0
2009-07-07 12:24:00,95.36,95.36,95.31,95.33,649200004.0
2009-07-07 12:25:00,95.33,95.335,95.32,95.32,380600000.0
2009-07-07 12:26:00,95.32,95.33,95.28,95.3,1334599999.0
2009-07-07 12:27:00,95.305,95.31,95.295,95.305,293200000.0
2009-07-07 12:28:00,95.31,95.345,95.3,95.335,670200007.0
2009-07-07 12:29:00,95.33,95.33,95.31,95.31,470799999.0
2009-07-07 12:30:00,95.31,95.35,95.31,95.34,436499999.0
2009-07-07 12:31:00,95.34,95.35,95.325,95.34,899000001.0
2009-07-07 12:32:00,95.335,95.35,95.335,95.345,702600007.0
2009-07-07 12:33:00,95.345,95.35,95.335,95.345,867999995.0
2009-07-07 12:34:00,95.345,95.365,95.345,95.36,1019000005.0
2009-07-07 12:35:00,95.36,95.365,95.35,95.36,406600003.0
2009-07-07 12:36:00,95.36,95.36,95.35,95.355,966900010.0
2009-07-07 12:37:00,95.36,95.36,95.35,95.35,412600000.0
2009-07-07 12:38:00,95.35,95.355,95.33,95.33,445499999.0
2009-07-07 12:39:00,95.33,95.335,95.33,95.33,181600000.0
2009-07-07 12:40:00,95.33,95.335,95.32,95.32,457400003.0
2009-07-07 12:41:00,95.32,95.33,95.32,95.325,335199998.0
2009-07-07 12:42:00,95.325,95.33,95.305,95.31,537999999.0
2009-07-07 12:43:00,95.3,95.3,95.27,95.27,414000001.0
2009-07-07 12:44:00,95.265,95.29,95.26,95.27,416800000.0
2009-07-07 12:45:00,95.265,95.28,95.26,95.26,505199999.0
2009-07-07 12:46:00,95.265,95.265,95.205,95.215,979000002.0
2009-07-07 12:47:00,95.215,95.22,95.21,95.215,1357000004.0
2009-07-07 12:48:00,95.21,95.23,95.21,95.23,611399995.0
2009-07-07 12:49:00,95.23,95.24,95.23,95.235,369600002.0
2009-07-07 12:50:00,95.24,95.24,95.22,95.225,591000006.0
2009-07-07 12:51:00,95.23,95.24,95.225,95.235,1089800013.0
2009-07-07 12:52:00,95.235,95.235,95.22,95.225,940000000.0
2009-07-07 12:53:00,95.225,95.225,95.175,95.21,504399999.0
2009-07-07 12:54:00,95.205,95.22,95.205,95.21,509999999.0
2009-07-07 12:55:00,95.21,95.22,95.21,95.215,636599991.0
2009-07-07 12:56:00,95.215,95.225,95.195,95.2,1086600003.0
2009-07-07 12:57:00,95.2,95.21,95.195,95.21,533499999.0
2009-07-07 12:58:00,95.21,95.21,95.2,95.21,404600003.0
2009-07-07 12:59:00,95.21,95.225,95.2,95.22,892599999.0
2009-07-07 13:00:00,95.22,95.245,95.22,95.235,934400000.0
2009-07-07 13:01:00,95.235,95.24,95.195,95.195,742499998.0
2009-07-07 13:02:00,95.185,95.215,95.185,95.21,510399999.0
2009-07-07 13:03:00,95.21,95.25,95.2,95.25,911999997.0
2009-07-07 13:04:00,95.25,95.25,95.22,95.24,501800002.0
2009-07-07 13:05:00,95.24,95.26,95.24,95.255,702199997.0
2009-07-07 13:06:00,95.255,95.31,95.25,95.305,1236199985.0
2009-07-07 13:07:00,95.305,95.325,95.305,95.31,1001600001.0
2009-07-07 13:08:00,95.305,95.32,95.305,95.32,261999999.0
2009-07-07 13:09:00,95.32,95.32,95.31,95.315,359400002.0
2009-07-07 13:10:00,95.31,95.31,95.29,95.3,706199999.0
2009-07-07 13:11:00,95.3,95.31,95.3,95.305,452200005.0
2009-07-07 13:12:00,95.31,95.315,95.3,95.31,452800003.0
2009-07-07 13:13:00,95.31,95.31,95.29,95.295,630800003.0
2009-07-07 13:14:00,95.295,95.3,95.27,95.285,1222400005.0
2009-07-07 13:15:00,95.29,95.335,95.285,95.33,1071999992.0
2009-07-07 13:16:00,95.33,95.355,95.32,95.35,898200000.0
2009-07-07 13:17:00,95.35,95.36,95.34,95.36,817199995.0
2009-07-07 13:18:00,95.36,95.385,95.35,95.38,628800000.0
2009-07-07 13:19:00,95.38,95.38,95.355,95.37,1442999998.0
2009-07-07 13:20:00,95.365,95.365,95.35,95.36,627799996.0
2009-07-07 13:21:00,95.36,95.375,95.35,95.375,338099998.0
2009-07-07 13:22:00,95.375,95.42,95.365,95.41,1313400000.0
2009-07-07 13:23:00,95.41,95.41,95.4,95.4,671600001.0
2009-07-07 13:24:00,95.4,95.4,95.39,95.39,311000002.0
2009-07-07 13:25:00,95.39,95.405,95.39,95.405,701200001.0
2009-07-07 13:26:00,95.4,95.41,95.4,95.4,320000003.0
2009-07-07 13:27:00,95.4,95.41,95.385,95.385,279600001.0
2009-07-07 13:28:00,95.385,95.385,95.37,95.375,924800000.0
2009-07-07 13:29:00,95.38,95.38,95.33,95.33,661300005.0
2009-07-07 13:30:00,95.335,95.34,95.295,95.3,841300008.0
2009-07-07 13:31:00,95.295,95.33,95.295,95.33,560700001.0
2009-07-07 13:32:00,95.33,95.33,95.315,95.325,565200001.0
2009-07-07 13:33:00,95.325,95.325,95.315,95.32,567200000.0
2009-07-07 13:34:00,95.31,95.33,95.31,95.325,462999998.0
2009-07-07 13:35:00,95.325,95.325,95.295,95.3,725000000.0
2009-07-07 13:36:00,95.305,95.325,95.28,95.3,1080099999.0
2009-07-07 13:37:00,95.3,95.33,95.295,95.325,678599997.0
2009-07-07 13:38:00,95.32,95.33,95.305,95.31,979800002.0
2009-07-07 13:39:00,95.32,95.32,95.3,95.305,627600002.0
2009-07-07 13:40:00,95.3,95.305,95.285,95.285,570400001.0
2009-07-07 13:41:00,95.3,95.305,95.285,95.285,530799998.0
2009-07-07 13:42:00,95.285,95.29,95.28,95.285,727800000.0
2009-07-07 13:43:00,95.285,95.285,95.27,95.275,346199998.0
2009-07-07 13:44:00,95.275,95.28,95.27,95.275,617400000.0
2009-07-07 13:45:00,95.275,95.28,95.275,95.28,670399991.0
2009-07-07 13:46:00,95.28,95.29,95.265,95.265,898499995.0
2009-07-07 13:47:00,95.265,95.28,95.265,95.27,223400000.0
2009-07-07 13:48:00,95.265,95.27,95.25,95.25,701700000.0
2009-07-07 13:49:00,95.25,95.25,95.24,95.245,323100001.0
2009-07-07 13:50:00,95.245,95.27,95.24,95.255,403000002.0
2009-07-07 13:51:00,95.255,95.255,95.22,95.245,1152100015.0
2009-07-07 13:52:00,95.245,95.26,95.24,95.255,340800000.0
2009-07-07 13:53:00,95.255,95.28,95.255,95.28,734399998.0
2009-07-07 13:54:00,95.28,95.285,95.27,95.28,224400001.0
2009-07-07 13:55:00,95.28,95.29,95.265,95.265,454599997.0
2009-07-07 13:56:00,95.27,95.3,95.27,95.3,408000003.0
2009-07-07 13:57:00,95.3,95.35,95.295,95.32,1195400002.0
2009-07-07 13:58:00,95.325,95.335,95.315,95.335,594199995.0
2009-07-07 13:59:00,95.335,95.335,95.285,95.29,619799999.0
2009-07-07 14:00:00,95.29,95.305,95.27,95.3,765400001.0
2009-07-07 14:01:00,95.3,95.32,95.29,95.32,649200001.0
2009-07-07 14:02:00,95.32,95.32,95.29,95.29,788799995.0
2009-07-07 14:03:00,95.29,95.295,95.28,95.295,486399998.0
2009-07-07 14:04:00,95.295,95.3,95.285,95.29,282399999.0
2009-07-07 14:05:00,95.29,95.32,95.29,95.305,679799997.0
2009-07-07 14:06:00,95.295,95.31,95.29,95.3,300600000.0
2009-07-07 14:07:00,95.3,95.305,95.285,95.285,476400003.0
2009-07-07 14:08:00,95.29,95.29,95.27,95.27,344399994.0
2009-07-07 14:09:00,95.275,95.28,95.265,95.275,704400003.0
2009-07-07 14:10:00,95.27,95.275,95.25,95.26,498400003.0
2009-07-07 14:11:00,95.255,95.255,95.23,95.24,622499998.0
2009-07-07 14:12:00,95.24,95.26,95.24,95.26,416600000.0
2009-07-07 14:13:00,95.255,95.28,95.255,95.27,750700000.0
2009-07-07 14:14:00,95.27,95.31,95.27,95.31,546999999.0
2009-07-07 14:15:00,95.305,95.315,95.29,95.305,721999995.0
2009-07-07 14:16:00,95.305,95.305,95.29,95.295,227199997.0
2009-07-07 14:17:00,95.295,95.305,95.29,95.3,240399999.0
2009-07-07 14:18:00,95.3,95.32,95.3,95.32,542200001.0
2009-07-07 14:19:00,95.32,95.33,95.32,95.325,98000000.0
2009-07-07 14:20:00,95.325,95.34,95.32,95.335,564300000.0
2009-07-07 14:21:00,95.33,95.33,95.31,95.325,1010299996.0
2009-07-07 14:22:00,95.33,95.345,95.325,95.34,600400000.0
2009-07-07 14:23:00,95.34,95.34,95.33,95.335,548399992.0
2009-07-07 14:24:00,95.335,95.34,95.32,95.325,347800000.0
2009-07-07 14:25:00,95.325,95.325,95.31,95.31,406600000.0
2009-07-07 14:26:00,95.31,95.31,95.3,95.3,74600000.0
2009-07-07 14:27:00,95.305,95.31,95.3,95.31,323800001.0
2009-07-07 14:28:00,95.31,95.31,95.3,95.3,273600002.0
2009-07-07 14:29:00,95.3,95.3,95.29,95.295,484300000.0
2009-07-07 14:30:00,95.305,95.315,95.295,95.295,786000004.0
2009-07-07 14:31:00,95.295,95.3,95.28,95.285,436999999.0
2009-07-07 14:32:00,95.29,95.295,95.28,95.285,392600001.0
2009-07-07 14:33:00,95.285,95.29,95.28,95.28,211200000.0
2009-07-07 14:34:00,95.28,95.29,95.28,95.29,305000002.0
2009-07-07 14:35:00,95.29,95.29,95.28,95.28,280200000.0
2009-07-07 14:36:00,95.285,95.3,95.285,95.29,326000001.0
2009-07-07 14:37:00,95.3,95.3,95.285,95.285,521900001.0
2009-07-07 14:38:00,95.285,95.29,95.28,95.28,427799998.0
2009-07-07 14:39:00,95.28,95.295,95.28,95.295,140400000.0
2009-07-07 14:40:00,95.295,95.3,95.29,95.29,256000000.0
2009-07-07 14:41:00,95.295,95.3,95.29,95.295,350000000.0
2009-07-07 14:42:00,95.295,95.305,95.29,95.29,310400000.0
2009-07-07 14:43:00,95.29,95.29,95.28,95.28,380000003.0
2009-07-07 14:44:00,95.28,95.29,95.28,95.285,378399999.0
2009-07-07 14:45:00,95.285,95.285,95.28,95.28,113200000.0
2009-07-07 14:46:00,95.28,95.28,95.275,95.28,399999999.0
2009-07-07 14:47:00,95.275,95.29,95.275,95.28,487199999.0
2009-07-07 14:48:00,95.285,95.29,95.275,95.275,213900000.0
2009-07-07 14:49:00,95.275,95.285,95.27,95.285,611599996.0
2009-07-07 14:50:00,95.285,95.29,95.28,95.28,273199998.0
2009-07-07 14:51:00,95.285,95.29,95.28,95.285,518800001.0
2009-07-07 14:52:00,95.29,95.29,95.28,95.28,334999994.0
2009-07-07 14:53:00,95.28,95.29,95.28,95.29,302700000.0
2009-07-07 14:54:00,95.29,95.29,95.28,95.28,272599999.0
2009-07-07 14:55:00,95.28,95.285,95.28,95.28,223600001.0
2009-07-07 14:56:00,95.28,95.28,95.27,95.27,505400005.0
2009-07-07 14:57:00,95.275,95.275,95.26,95.27,859400000.0
2009-07-07 14:58:00,95.27,95.27,95.22,95.24,963700003.0
2009-07-07 14:59:00,95.24,95.25,95.23,95.23,955200003.0
2009-07-07 15:00:00,95.23,95.24,95.23,95.235,571600002.0
2009-07-07 15:01:00,95.235,95.235,95.22,95.22,574400000.0
2009-07-07 15:02:00,95.22,95.23,95.2,95.21,884899997.0
2009-07-07 15:03:00,95.21,95.22,95.205,95.21,319199999.0
2009-07-07 15:04:00,95.205,95.21,95.2,95.21,322400001.0
2009-07-07 15:05:00,95.21,95.21,95.175,95.19,806200001.0
2009-07-07 15:06:00,95.195,95.2,95.185,95.195,700600001.0
2009-07-07 15:07:00,95.195,95.205,95.18,95.185,808000003.0
2009-07-07 15:08:00,95.185,95.2,95.17,95.19,895000000.0
2009-07-07 15:09:00,95.19,95.19,95.14,95.14,789499999.0
2009-07-07 15:10:00,95.14,95.155,95.14,95.15,680399999.0
2009-07-07 15:11:00,95.15,95.15,95.14,95.15,804000005.0
2009-07-07 15:12:00,95.15,95.17,95.15,95.17,747600001.0
2009-07-07 15:13:00,95.17,95.205,95.17,95.175,1692800005.0
2009-07-07 15:14:00,95.18,95.19,95.175,95.19,1178600001.0
2009-07-07 15:15:00,95.19,95.23,95.185,95.22,1164200002.0
2009-07-07 15:16:00,95.22,95.23,95.21,95.215,746600002.0
2009-07-07 15:17:00,95.215,95.23,95.205,95.22,700599997.0
2009-07-07 15:18:00,95.215,95.23,95.21,95.215,894800001.0
2009-07-07 15:19:00,95.22,95.23,95.19,95.21,770600003.0
2009-07-07 15:20:00,95.21,95.23,95.175,95.175,632499996.0
2009-07-07 15:21:00,95.16,95.175,95.115,95.155,983900003.0
2009-07-07 15:22:00,95.155,95.17,95.155,95.155,854799999.0
2009-07-07 15:23:00,95.155,95.18,95.155,95.16,1116200008.0
2009-07-07 15:24:00,95.16,95.19,95.16,95.18,637399999.0
2009-07-07 15:25:00,95.18,95.19,95.175,95.19,127000000.0
2009-07-07 15:26:00,95.19,95.195,95.18,95.19,339800001.0
2009-07-07 15:27:00,95.185,95.195,95.185,95.195,169799999.0
2009-07-07 15:28:00,95.2,95.21,95.195,95.2,578600003.0
2009-07-07 15:29:00,95.2,95.23,95.2,95.225,678399996.0
2009-07-07 15:30:00,95.225,95.225,95.21,95.225,855399998.0
2009-07-07 15:31:00,95.22,95.225,95.18,95.18,601799998.0
2009-07-07 15:32:00,95.185,95.195,95.18,95.185,1042199999.0
2009-07-07 15:33:00,95.185,95.195,95.18,95.195,674600001.0
2009-07-07 15:34:00,95.195,95.2,95.19,95.195,1243799997.0
2009-07-07 15:35:00,95.195,95.2,95.19,95.19,959200007.0
2009-07-07 15:36:00,95.19,95.2,95.19,95.195,598799999.0
2009-07-07 15:37:00,95.195,95.2,95.18,95.19,774600004.0
2009-07-07 15:38:00,95.19,95.19,95.165,95.18,771799993.0
2009-07-07 15:39:00,95.18,95.19,95.17,95.17,891799998.0
2009-07-07 15:40:00,95.175,95.175,95.14,95.14,1581900005.0
2009-07-07 15:41:00,95.142,95.147,95.102,95.113,1375200000.0
2009-07-07 15:42:00,95.115,95.13,95.085,95.09,1375200000.0
2009-07-07 15:43:00,95.09,95.11,95.085,95.11,1162600001.0
2009-07-07 15:44:00,95.105,95.11,95.06,95.06,962999999.0
2009-07-07 15:45:00,95.06,95.06,95.02,95.02,1011399999.0
2009-07-07 15:46:00,95.025,95.04,95.015,95.03,1383999992.0
2009-07-07 15:47:00,95.03,95.06,95.03,95.05,1134899996.0
2009-07-07 15:48:00,95.05,95.06,95.04,95.045,1357599990.0
2009-07-07 15:49:00,95.045,95.065,95.035,95.04,1203999997.0
2009-07-07 15:50:00,95.04,95.07,95.04,95.065,1658499991.0
2009-07-07 15:51:00,95.065,95.07,95.06,95.07,811899994.0
2009-07-07 15:52:00,95.07,95.07,95.05,95.065,986600000.0
2009-07-07 15:53:00,95.065,95.085,95.065,95.085,1068599990.0
2009-07-07 15:54:00,95.085,95.1,95.075,95.1,943499993.0
2009-07-07 15:55:00,95.1,95.1,95.07,95.085,1351999994.0
2009-07-07 15:56:00,95.08,95.09,95.075,95.085,1226799981.0
2009-07-07 15:57:00,95.085,95.09,95.08,95.085,510000000.0
2009-07-07 15:58:00,95.085,95.11,95.07,95.08,666399999.0
2009-07-07 15:59:00,95.08,95.085,95.06,95.06,973999996.0
2009-07-07 16:00:00,95.065,95.08,95.02,95.025,1351599996.0
2009-07-07 16:01:00,95.03,95.045,95.01,95.04,1390199992.0
2009-07-07 16:02:00,95.045,95.045,95.03,95.03,998299994.0
2009-07-07 16:03:00,95.025,95.04,95.02,95.03,1281600005.0
2009-07-07 16:04:00,95.02,95.035,95.01,95.02,1218099994.0
2009-07-07 16:05:00,95.02,95.03,95.0,95.0,1324100007.0
2009-07-07 16:06:00,95.0,95.03,94.985,95.015,887799999.0
2009-07-07 16:07:00,95.025,95.025,95.005,95.015,1004399994.0
2009-07-07 16:08:00,95.01,95.04,95.01,95.035,1289599999.0
2009-07-07 16:09:00,95.035,95.06,95.035,95.06,890600004.0
2009-07-07 16:10:00,95.06,95.06,95.035,95.035,854399994.0
2009-07-07 16:11:00,95.035,95.035,95.01,95.01,844999999.0
2009-07-07 16:12:00,95.01,95.02,94.995,94.995,1402399990.0
2009-07-07 16:13:00,94.995,95.0,94.975,94.995,1662800004.0
2009-07-07 16:14:00,95.0,95.0,94.97,94.985,910600002.0
2009-07-07 16:15:00,94.99,94.99,94.98,94.985,897799992.0
2009-07-07 16:16:00,94.99,94.99,94.96,94.97,1383499996.0
2009-07-07 16:17:00,94.97,94.975,94.96,94.96,785800005.0
2009-07-07 16:18:00,94.96,94.98,94.95,94.98,1349000006.0
2009-07-07 16:19:00,94.98,95.02,94.975,95.0,1717900004.0
2009-07-07 16:20:00,95.0,95.025,95.0,95.01,1036399997.0
2009-07-07 16:21:00,95.01,95.045,95.005,95.025,1423799995.0
2009-07-07 16:22:00,95.025,95.035,95.005,95.02,831999991.0
2009-07-07 16:23:00,95.015,95.025,95.01,95.025,879799991.0
2009-07-07 16:24:00,95.03,95.03,95.02,95.02,713999989.0
2009-07-07 16:25:00,95.02,95.02,95.01,95.02,458799999.0
2009-07-07 16:26:00,95.015,95.02,95.0,95.01,919199998.0
2009-07-07 16:27:00,95.01,95.02,95.005,95.02,627000000.0
2009-07-07 16:28:00,95.035,95.035,95.03,95.03,436799998.0
2009-07-07 16:29:00,95.03,95.03,95.015,95.015,788400000.0
2009-07-07 16:30:00,95.015,95.02,95.0,95.0,561200004.0
2009-07-07 16:31:00,95.0,95.01,94.965,94.97,1115200002.0
2009-07-07 16:32:00,94.965,95.0,94.965,94.995,745000000.0
2009-07-07 16:33:00,94.995,94.995,94.98,94.99,419000000.0
2009-07-07 16:34:00,94.99,95.0,94.985,94.995,573199996.0
2009-07-07 16:35:00,94.995,95.0,94.99,95.0,456399995.0
2009-07-07 16:36:00,95.005,95.005,94.97,94.99,911500000.0
2009-07-07 16:37:00,94.985,94.985,94.925,94.93,1081200003.0
2009-07-07 16:38:00,94.93,94.95,94.925,94.945,433500001.0
2009-07-07 16:39:00,94.945,94.95,94.925,94.95,576999999.0
2009-07-07 16:40:00,94.95,94.97,94.945,94.97,909900000.0
2009-07-07 16:41:00,94.97,94.975,94.955,94.96,785000000.0
2009-07-07 16:42:00,94.965,94.975,94.955,94.965,698099999.0
2009-07-07 16:43:00,94.975,95.01,94.96,95.01,613900000.0
2009-07-07 16:44:00,95.01,95.035,95.005,95.02,1188399985.0
2009-07-07 16:45:00,95.02,95.035,95.01,95.02,1281500009.0
2009-07-07 16:46:00,95.02,95.03,95.02,95.025,887800005.0
2009-07-07 16:47:00,95.025,95.03,95.02,95.025,463999997.0
2009-07-07 16:48:00,95.025,95.025,95.0,95.02,405800000.0
2009-07-07 16:49:00,95.02,95.02,95.0,95.005,628599997.0
2009-07-07 16:50:00,95.01,95.025,95.0,95.025,610199999.0
2009-07-07 16:51:00,95.025,95.025,95.01,95.01,355200000.0
2009-07-07 16:52:00,95.01,95.02,95.0,95.015,494399995.0
2009-07-07 16:53:00,95.015,95.02,95.01,95.02,245200000.0
2009-07-07 16:54:00,95.02,95.02,95.0,95.005,308599998.0
2009-07-07 16:55:00,95.005,95.015,94.995,95.015,481400002.0
2009-07-07 16:56:00,95.015,95.025,95.005,95.01,605400000.0
2009-07-07 16:57:00,95.005,95.03,94.985,95.03,564500000.0
2009-07-07 16:58:00,95.025,95.065,95.025,95.06,662399991.0
2009-07-07 16:59:00,95.065,95.08,95.055,95.065,456300001.0
2009-07-07 17:00:00,95.065,95.07,95.035,95.04,931799996.0
2009-07-07 17:01:00,95.04,95.04,95.02,95.025,588599994.0
2009-07-07 17:02:00,95.025,95.04,95.025,95.035,412000002.0
2009-07-07 17:03:00,95.035,95.06,95.03,95.06,515999998.0
2009-07-07 17:04:00,95.06,95.065,95.05,95.065,779199994.0
2009-07-07 17:05:00,95.065,95.065,95.04,95.065,996000004.0
2009-07-07 17:06:00,95.06,95.07,95.05,95.07,279199998.0
2009-07-07 17:07:00,95.06,95.085,95.055,95.075,512400000.0
2009-07-07 17:08:00,95.07,95.145,95.065,95.125,1190999998.0
2009-07-07 17:09:00,95.125,95.13,95.11,95.115,720399995.0
2009-07-07 17:10:00,95.115,95.13,95.11,95.115,923799989.0
2009-07-07 17:11:00,95.115,95.145,95.115,95.145,586199995.0
2009-07-07 17:12:00,95.14,95.15,95.105,95.105,811399999.0
2009-07-07 17:13:00,95.105,95.12,95.105,95.12,505999993.0
2009-07-07 17:14:00,95.125,95.135,95.12,95.13,370399999.0
2009-07-07 17:15:00,95.13,95.135,95.12,95.12,799000001.0
2009-07-07 17:16:00,95.12,95.14,95.11,95.125,1086399979.0
2009-07-07 17:17:00,95.12,95.13,95.115,95.125,590399997.0
2009-07-07 17:18:00,95.125,95.14,95.125,95.13,745999998.0
2009-07-07 17:19:00,95.13,95.13,95.115,95.12,667500000.0
2009-07-07 17:20:00,95.12,95.13,95.095,95.1,1021200000.0
2009-07-07 17:21:00,95.1,95.11,95.09,95.11,766400003.0
2009-07-07 17:22:00,95.11,95.155,95.11,95.155,969199992.0
2009-07-07 17:23:00,95.155,95.16,95.13,95.135,1018800001.0
2009-07-07 17:24:00,95.135,95.14,95.11,95.11,994199994.0
2009-07-07 17:25:00,95.11,95.12,95.08,95.095,1089999995.0
2009-07-07 17:26:00,95.095,95.115,95.08,95.11,553300000.0
2009-07-07 17:27:00,95.105,95.105,95.09,95.1,813800002.0
2009-07-07 17:28:00,95.1,95.105,95.07,95.09,764399998.0
2009-07-07 17:29:00,95.09,95.11,95.09,95.11,932400004.0
2009-07-07 17:30:00,95.115,95.12,95.09,95.1,974799994.0
2009-07-07 17:31:00,95.1,95.14,95.095,95.13,638799999.0
2009-07-07 17:32:00,95.13,95.13,95.11,95.11,620699999.0
2009-07-07 17:33:00,95.11,95.11,95.085,95.095,469600002.0
2009-07-07 17:34:00,95.095,95.145,95.095,95.145,811999999.0
2009-07-07 17:35:00,95.15,95.16,95.13,95.13,705800001.0
2009-07-07 17:36:00,95.12,95.14,95.12,95.13,522600002.0
2009-07-07 17:37:00,95.13,95.14,95.125,95.13,469799999.0
2009-07-07 17:38:00,95.13,95.13,95.085,95.09,519200000.0
2009-07-07 17:39:00,95.09,95.105,95.09,95.1,409999998.0
2009-07-07 17:40:00,95.1,95.105,95.095,95.105,881600005.0
2009-07-07 17:41:00,95.105,95.105,95.075,95.09,497200001.0
2009-07-07 17:42:00,95.08,95.085,95.05,95.06,917000000.0
2009-07-07 17:43:00,95.055,95.07,95.02,95.025,744899993.0
2009-07-07 17:44:00,95.03,95.03,95.01,95.025,1185300002.0
2009-07-07 17:45:00,95.025,95.03,95.01,95.025,1227399999.0
2009-07-07 17:46:00,95.025,95.065,95.025,95.065,717000003.0
2009-07-07 17:47:00,95.065,95.085,95.06,95.085,587600003.0
2009-07-07 17:48:00,95.085,95.09,95.085,95.09,226000000.0
2009-07-07 17:49:00,95.085,95.09,95.055,95.055,685799996.0
2009-07-07 17:50:00,95.05,95.065,95.04,95.05,515000000.0
2009-07-07 17:51:00,95.05,95.075,95.04,95.07,763600002.0
2009-07-07 17:52:00,95.065,95.07,95.06,95.06,522799995.0
2009-07-07 17:53:00,95.06,95.065,95.05,95.055,618699998.0
2009-07-07 17:54:00,95.06,95.07,95.06,95.065,330800000.0
2009-07-07 17:55:00,95.065,95.065,95.045,95.045,756800003.0
2009-07-07 17:56:00,95.04,95.055,95.03,95.055,383000001.0
2009-07-07 17:57:00,95.055,95.085,95.055,95.085,411599997.0
2009-07-07 17:58:00,95.08,95.1,95.07,95.1,299600000.0
2009-07-07 17:59:00,95.105,95.13,95.105,95.115,657799994.0
2009-07-07 18:00:00,95.12,95.12,95.1,95.1,297399996.0
2009-07-07 18:01:00,95.1,95.11,95.085,95.085,342199996.0
2009-07-07 18:02:00,95.09,95.1,95.09,95.09,115999999.0
2009-07-07 18:03:00,95.095,95.1,95.09,95.095,172600000.0
2009-07-07 18:04:00,95.09,95.09,95.04,95.06,806799997.0
2009-07-07 18:05:00,95.06,95.06,95.06,95.06,123800000.0
2009-07-07 18:06:00,95.06,95.06,95.04,95.04,666500001.0
2009-07-07 18:07:00,95.04,95.055,95.025,95.035,729199994.0
2009-07-07 18:08:00,95.035,95.045,95.01,95.025,1424099999.0
2009-07-07 18:09:00,95.025,95.045,95.01,95.02,1403300001.0
2009-07-07 18:10:00,95.02,95.02,94.995,95.005,1369300001.0
2009-07-07 18:11:00,95.01,95.03,94.995,95.005,731599999.0
2009-07-07 18:12:00,95.005,95.02,94.995,95.0,503199994.0
2009-07-07 18:13:00,95.0,95.0,94.98,94.98,857999993.0
2009-07-07 18:14:00,94.98,94.98,94.935,94.945,423100003.0
2009-07-07 18:15:00,94.95,94.95,94.905,94.935,1115599995.0
2009-07-07 18:16:00,94.935,94.945,94.92,94.93,936299989.0
2009-07-07 18:17:00,94.93,94.94,94.925,94.935,690599994.0
2009-07-07 18:18:00,94.93,94.96,94.925,94.93,1043999994.0
2009-07-07 18:19:00,94.93,94.955,94.93,94.955,379400002.0
2009-07-07 18:20:00,94.955,94.99,94.955,94.985,709400003.0
2009-07-07 18:21:00,94.985,95.005,94.985,94.985,472099995.0
2009-07-07 18:22:00,94.98,94.98,94.97,94.97,696000002.0
2009-07-07 18:23:00,94.97,94.975,94.95,94.96,767800002.0
2009-07-07 18:24:00,94.96,94.975,94.955,94.955,373199995.0
2009-07-07 18:25:00,94.94,94.96,94.94,94.96,1168200005.0
2009-07-07 18:26:00,94.955,94.96,94.9,94.91,1337399998.0
2009-07-07 18:27:00,94.91,94.91,94.84,94.85,1242299995.0
2009-07-07 18:28:00,94.85,94.865,94.835,94.85,857100002.0
2009-07-07 18:29:00,94.85,94.86,94.85,94.85,490800000.0
2009-07-07 18:30:00,94.85,94.86,94.825,94.84,788499995.0
2009-07-07 18:31:00,94.84,94.86,94.83,94.83,647299997.0
2009-07-07 18:32:00,94.83,94.85,94.83,94.84,400800003.0
2009-07-07 18:33:00,94.835,94.835,94.82,94.83,1020300003.0
2009-07-07 18:34:00,94.83,94.83,94.8,94.8,713999999.0
2009-07-07 18:35:00,94.8,94.825,94.8,94.815,390200001.0
2009-07-07 18:36:00,94.815,94.82,94.81,94.81,200200000.0
2009-07-07 18:37:00,94.81,94.82,94.805,94.81,477400000.0
2009-07-07 18:38:00,94.8,94.8,94.775,94.78,630199997.0
2009-07-07 18:39:00,94.785,94.8,94.78,94.8,580999997.0
2009-07-07 18:40:00,94.8,94.82,94.8,94.805,693199997.0
2009-07-07 18:41:00,94.795,94.8,94.775,94.795,720599997.0
2009-07-07 18:42:00,94.795,94.805,94.795,94.805,1150600002.0
2009-07-07 18:43:00,94.805,94.825,94.8,94.815,616199996.0
2009-07-07 18:44:00,94.815,94.83,94.815,94.83,726599996.0
2009-07-07 18:45:00,94.83,94.855,94.83,94.835,776400000.0
2009-07-07 18:46:00,94.835,94.85,94.83,94.85,615199997.0
2009-07-07 18:47:00,94.86,94.86,94.84,94.86,544200005.0
2009-07-07 18:48:00,94.86,94.87,94.86,94.86,1113199994.0
2009-07-07 18:49:00,94.86,94.875,94.86,94.87,1069999997.0
2009-07-07 18:50:00,94.87,94.91,94.87,94.9,1089399991.0
2009-07-07 18:51:00,94.895,94.895,94.88,94.885,506599995.0
2009-07-07 18:52:00,94.885,94.885,94.88,94.885,90399999.0
2009-07-07 18:53:00,94.89,94.89,94.89,94.89,181600000.0
2009-07-07 18:54:00,94.89,94.89,94.89,94.89,84800000.0
2009-07-07 18:55:00,94.89,94.89,94.885,94.885,91199997.0
2009-07-07 18:56:00,94.88,94.885,94.87,94.885,244399999.0
2009-07-07 18:57:00,94.88,94.88,94.845,94.845,769599991.0
2009-07-07 18:58:00,94.845,94.85,94.83,94.84,209399997.0
2009-07-07 18:59:00,94.84,94.845,94.84,94.845,433199990.0
2009-07-07 19:00:00,94.845,94.85,94.815,94.83,248800000.0
2009-07-07 19:01:00,94.835,94.9,94.835,94.895,524399995.0
2009-07-07 19:02:00,94.895,94.92,94.89,94.895,1227199990.0
2009-07-07 19:03:00,94.895,94.925,94.895,94.925,361999998.0
2009-07-07 19:04:00,94.93,94.98,94.925,94.935,671700000.0
2009-07-07 19:05:00,94.935,94.94,94.935,94.935,479799994.0
2009-07-07 19:06:00,94.935,94.935,94.915,94.915,295799997.0
2009-07-07 19:07:00,94.91,94.915,94.9,94.905,286200003.0
2009-07-07 19:08:00,94.91,94.915,94.88,94.885,358100000.0
2009-07-07 19:09:00,94.885,94.895,94.885,94.89,588800000.0
2009-07-07 19:10:00,94.895,94.965,94.89,94.965,970799993.0
2009-07-07 19:11:00,94.965,94.97,94.96,94.965,703900007.0
2009-07-07 19:12:00,94.96,94.965,94.96,94.965,697400001.0
2009-07-07 19:13:00,94.965,94.965,94.935,94.935,339799997.0
2009-07-07 19:14:00,94.935,94.945,94.91,94.91,448399998.0
2009-07-07 19:15:00,94.915,94.92,94.905,94.92,438799998.0
2009-07-07 19:16:00,94.92,94.945,94.92,94.94,365799999.0
2009-07-07 19:17:00,94.94,94.95,94.935,94.94,712399996.0
2009-07-07 19:18:00,94.94,94.94,94.93,94.935,406799998.0
2009-07-07 19:19:00,94.935,94.94,94.93,94.935,424000001.0
2009-07-07 19:20:00,94.938,94.941,94.936,94.938,1824799994.0
2009-07-07 19:21:00,94.94,94.95,94.93,94.93,1824799994.0
2009-07-07 19:22:00,94.935,94.945,94.935,94.945,42000000.0
2009-07-07 19:23:00,94.94,94.94,94.92,94.925,310800000.0
2009-07-07 19:24:00,94.925,94.925,94.925,94.925,25200000.0
2009-07-07 19:25:00,94.925,94.925,94.91,94.91,152000000.0
2009-07-07 19:26:00,94.92,94.925,94.915,94.915,409799998.0
2009-07-07 19:27:00,94.91,94.915,94.885,94.885,359600003.0
2009-07-07 19:28:00,94.885,94.915,94.88,94.915,213400000.0
2009-07-07 19:29:00,94.91,94.915,94.87,94.875,379799999.0
2009-07-07 19:30:00,94.87,94.88,94.865,94.865,470400003.0
2009-07-07 19:31:00,94.865,94.88,94.865,94.88,215900000.0
2009-07-07 19:32:00,94.88,94.915,94.875,94.915,441599999.0
2009-07-07 19:33:00,94.91,94.91,94.905,94.905,296999999.0
2009-07-07 19:34:00,94.91,94.91,94.88,94.895,610699998.0
2009-07-07 19:35:00,94.9,94.905,94.895,94.895,169600000.0
2009-07-07 19:36:00,94.91,94.935,94.91,94.925,305600003.0
2009-07-07 19:37:00,94.925,94.93,94.92,94.92,285400001.0
2009-07-07 19:38:00,94.92,94.92,94.9,94.91,235600002.0
2009-07-07 19:39:00,94.92,94.94,94.915,94.94,369200001.0
2009-07-07 19:40:00,94.94,94.975,94.94,94.97,480599998.0
2009-07-07 19:41:00,94.97,94.97,94.965,94.965,96799999.0
2009-07-07 19:42:00,94.965,94.965,94.93,94.95,632000001.0
2009-07-07 19:43:00,94.95,94.965,94.95,94.955,544000000.0
2009-07-07 19:44:00,94.955,94.955,94.935,94.945,349999998.0
2009-07-07 19:45:00,94.94,94.945,94.94,94.945,246999998.0
2009-07-07 19:46:00,94.94,94.98,94.94,94.98,366199997.0
2009-07-07 19:47:00,94.98,94.99,94.965,94.965,298200000.0
2009-07-07 19:48:00,94.965,95.005,94.96,94.985,1134599992.0
2009-07-07 19:49:00,94.99,95.01,94.99,94.995,764999995.0
2009-07-07 19:50:00,94.99,94.99,94.97,94.98,823899999.0
2009-07-07 19:51:00,94.98,94.99,94.975,94.98,676600002.0
2009-07-07 19:52:00,94.98,94.99,94.975,94.99,405199998.0
2009-07-07 19:53:00,94.99,95.0,94.985,94.985,514600003.0
2009-07-07 19:54:00,94.985,94.985,94.955,94.955,863200001.0
2009-07-07 19:55:00,94.955,94.97,94.95,94.96,894599999.0
2009-07-07 19:56:00,94.96,94.965,94.94,94.94,422599997.0
2009-07-07 19:57:00,94.945,94.955,94.94,94.95,702399998.0
2009-07-07 19:58:00,94.95,94.96,94.95,94.96,538599993.0
2009-07-07 19:59:00,94.96,94.97,94.96,94.965,153800000.0
2009-07-07 20:00:00,94.96,94.985,94.96,94.975,348000002.0
2009-07-07 20:01:00,94.985,94.985,94.975,94.98,406600002.0
2009-07-07 20:02:00,94.98,94.99,94.98,94.985,84000000.0
2009-07-07 20:03:00,94.985,94.985,94.955,94.96,188199999.0
2009-07-07 20:04:00,94.955,94.965,94.955,94.965,228400000.0
2009-07-07 20:05:00,94.965,94.975,94.96,94.97,179600000.0
2009-07-07 20:06:00,94.965,94.965,94.94,94.945,364799997.0
2009-07-07 20:07:00,94.945,94.95,94.945,94.95,68000000.0
2009-07-07 20:08:00,94.945,94.95,94.945,94.945,190600001.0
2009-07-07 20:09:00,94.945,94.965,94.93,94.935,415999993.0
2009-07-07 20:10:00,94.94,94.94,94.92,94.925,270199998.0
2009-07-07 20:11:00,94.925,94.925,94.905,94.91,1057800000.0
2009-07-07 20:12:00,94.91,94.92,94.905,94.915,914199995.0
2009-07-07 20:13:00,94.915,94.915,94.905,94.91,290200000.0
2009-07-07 20:14:00,94.91,94.91,94.91,94.91,24000000.0
2009-07-07 20:15:00,94.91,94.92,94.9,94.905,418199996.0
2009-07-07 20:16:00,94.905,94.905,94.9,94.905,148000001.0
2009-07-07 20:17:00,94.885,94.92,94.885,94.92,579399993.0
2009-07-07 20:18:00,94.92,94.945,94.91,94.94,739499999.0
2009-07-07 20:19:00,94.94,94.95,94.93,94.95,674000001.0
2009-07-07 20:20:00,94.95,94.95,94.945,94.945,67200000.0
2009-07-07 20:21:00,94.95,94.95,94.935,94.945,377999998.0
2009-07-07 20:22:00,94.945,94.95,94.935,94.935,387799998.0
2009-07-07 20:23:00,94.94,94.95,94.94,94.94,844800005.0
2009-07-07 20:24:00,94.94,94.945,94.94,94.945,199600001.0
2009-07-07 20:25:00,94.945,94.945,94.925,94.925,205300001.0
2009-07-07 20:26:00,94.92,94.925,94.92,94.92,347800000.0
2009-07-07 20:27:00,94.92,94.93,94.92,94.92,199399999.0
2009-07-07 20:28:00,94.92,94.92,94.92,94.92,12800000.0
2009-07-07 20:29:00,94.925,94.925,94.92,94.925,34400000.0
2009-07-07 20:30:00,94.92,94.94,94.92,94.94,578399995.0
2009-07-07 20:31:00,94.935,94.94,94.935,94.94,181400000.0
2009-07-07 20:32:00,94.935,94.935,94.895,94.895,513400002.0
2009-07-07 20:33:00,94.89,94.9,94.89,94.895,293999999.0
2009-07-07 20:34:00,94.895,94.9,94.895,94.895,165600001.0
2009-07-07 20:35:00,94.895,94.915,94.885,94.915,438799995.0
2009-07-07 20:36:00,94.915,94.915,94.885,94.885,328000001.0
2009-07-07 20:37:00,94.885,94.9,94.88,94.885,574800005.0
2009-07-07 20:38:00,94.88,94.885,94.865,94.885,402600006.0
2009-07-07 20:39:00,94.88,94.885,94.865,94.865,122700001.0
2009-07-07 20:40:00,94.865,94.885,94.865,94.875,468800008.0
2009-07-07 20:41:00,94.875,94.905,94.875,94.905,194200004.0
2009-07-07 20:42:00,94.905,94.92,94.9,94.915,243699999.0
2009-07-07 20:43:00,94.915,94.925,94.915,94.92,117600000.0
2009-07-07 20:44:00,94.915,94.915,94.885,94.885,622800007.0
2009-07-07 20:45:00,94.89,94.89,94.88,94.88,226399998.0
2009-07-07 20:46:00,94.88,94.88,94.855,94.865,296600001.0
2009-07-07 20:47:00,94.865,94.87,94.86,94.87,634800001.0
2009-07-07 20:48:00,94.87,94.885,94.865,94.87,506600000.0
2009-07-07 20:49:00,94.87,94.88,94.86,94.88,468400000.0
2009-07-07 20:50:00,94.88,94.9,94.875,94.875,410299998.0
2009-07-07 20:51:00,94.88,94.89,94.875,94.88,539599998.0
2009-07-07 20:52:00,94.88,94.88,94.845,94.85,1024200000.0
2009-07-07 20:53:00,94.85,94.86,94.815,94.82,629200001.0
2009-07-07 20:54:00,94.82,94.825,94.82,94.82,272400001.0
2009-07-07 20:55:00,94.82,94.825,94.81,94.825,697399997.0
2009-07-07 20:56:00,94.83,94.835,94.82,94.83,1024999996.0
2009-07-07 20:57:00,94.825,94.83,94.82,94.825,286399998.0
2009-07-07 20:58:00,94.825,94.83,94.8,94.8,423400002.0
2009-07-07 20:59:00,94.8,94.8,94.75,94.76,1298400005.0
2009-07-07 21:00:00,94.76,94.805,94.755,94.8,1096100010.0
2009-07-07 21:01:00,94.795,94.815,94.79,94.815,1117900003.0
2009-07-07 21:02:00,94.81,94.815,94.79,94.79,518800002.0
2009-07-07 21:03:00,94.79,94.8,94.78,94.795,667400003.0
2009-07-07 21:04:00,94.795,94.795,94.775,94.79,513900000.0
2009-07-07 21:05:00,94.79,94.795,94.77,94.77,820899999.0
2009-07-07 21:06:00,94.77,94.775,94.71,94.735,915300002.0
2009-07-07 21:07:00,94.735,94.735,94.72,94.725,574000005.0
2009-07-07 21:08:00,94.725,94.755,94.72,94.75,815400000.0
2009-07-07 21:09:00,94.75,94.76,94.745,94.755,331600001.0
2009-07-07 21:10:00,94.755,94.77,94.755,94.765,729399996.0
2009-07-07 21:11:00,94.765,94.765,94.75,94.75,320000000.0
2009-07-07 21:12:00,94.75,94.76,94.75,94.755,262800000.0
2009-07-07 21:13:00,94.76,94.77,94.755,94.76,357000000.0
2009-07-07 21:14:00,94.76,94.8,94.76,94.8,485000000.0
2009-07-07 21:15:00,94.8,94.835,94.8,94.815,506800003.0
2009-07-07 21:16:00,94.82,94.84,94.815,94.84,539600000.0
2009-07-07 21:17:00,94.83,94.835,94.825,94.83,273200000.0
2009-07-07 21:18:00,94.83,94.84,94.83,94.835,520600004.0
2009-07-07 21:19:00,94.845,94.855,94.83,94.84,271000000.0
2009-07-07 21:20:00,94.84,94.84,94.83,94.83,577600000.0
2009-07-07 21:21:00,94.83,94.835,94.815,94.825,308800001.0
2009-07-07 21:22:00,94.83,94.83,94.83,94.83,24000000.0
2009-07-07 21:23:00,94.825,94.845,94.825,94.845,88000000.0
2009-07-07 21:24:00,94.84,94.85,94.83,94.835,166400001.0
2009-07-07 21:25:00,94.84,94.86,94.84,94.86,201999999.0
2009-07-07 21:26:00,94.855,94.86,94.84,94.845,206600000.0
2009-07-07 21:27:00,94.845,94.85,94.84,94.85,209200000.0
2009-07-07 21:28:00,94.85,94.87,94.85,94.87,319999999.0
2009-07-07 21:29:00,94.87,94.885,94.87,94.87,703399999.0
2009-07-07 21:30:00,94.87,94.885,94.865,94.88,564800000.0
2009-07-07 21:31:00,94.88,94.88,94.88,94.88,174600000.0
2009-07-07 21:32:00,94.88,94.885,94.875,94.88,204799999.0
2009-07-07 21:33:00,94.88,94.88,94.88,94.88,226400000.0
2009-07-07 21:34:00,94.875,94.875,94.84,94.845,351699999.0
2009-07-07 21:35:00,94.84,94.845,94.83,94.835,345800000.0
2009-07-07 21:36:00,94.83,94.835,94.825,94.835,110399999.0
2009-07-07 21:37:00,94.835,94.835,94.83,94.83,501799998.0
2009-07-07 21:38:00,94.83,94.85,94.83,94.85,328800002.0
2009-07-07 21:39:00,94.85,94.875,94.85,94.87,452000001.0
2009-07-07 21:40:00,94.87,94.88,94.865,94.88,324999999.0
2009-07-07 21:41:00,94.875,94.875,94.87,94.87,89000000.0
2009-07-07 21:42:00,94.87,94.87,94.855,94.865,449800003.0
2009-07-07 21:43:00,94.865,94.865,94.84,94.84,595800002.0
2009-07-07 21:44:00,94.84,94.845,94.83,94.835,337400000.0
2009-07-07 21:45:00,94.83,94.835,94.795,94.815,492499997.0
2009-07-07 21:46:00,94.81,94.83,94.8,94.81,642900008.0
2009-07-07 21:47:00,94.81,94.815,94.795,94.805,475200001.0
2009-07-07 21:48:00,94.805,94.81,94.79,94.81,617900002.0
2009-07-07 21:49:00,94.81,94.83,94.81,94.82,644799993.0
2009-07-07 21:50:00,94.82,94.82,94.78,94.81,529600002.0
2009-07-07 21:51:00,94.81,94.82,94.805,94.82,332800000.0
2009-07-07 21:52:00,94.82,94.82,94.815,94.82,49200000.0
2009-07-07 21:53:00,94.82,94.82,94.81,94.815,95600000.0
2009-07-07 21:54:00,94.815,94.815,94.8,94.805,236400000.0
2009-07-07 21:55:00,94.8,94.805,94.8,94.805,82799999.0
2009-07-07 21:56:00,94.805,94.835,94.805,94.83,610200000.0
2009-07-07 21:57:00,94.84,94.85,94.83,94.84,747199998.0
2009-07-07 21:58:00,94.84,94.84,94.83,94.83,843599994.0
2009-07-07 21:59:00,94.83,94.83,94.795,94.805,846199998.0
2009-07-07 22:00:00,94.8,94.805,94.775,94.78,711200006.0
2009-07-07 22:01:00,94.78,94.78,94.76,94.78,404800001.0
2009-07-07 22:02:00,94.77,94.78,94.755,94.77,560100002.0
2009-07-07 22:03:00,94.76,94.77,94.76,94.76,339400000.0
2009-07-07 22:04:00,94.76,94.765,94.735,94.74,506800000.0
2009-07-07 22:05:00,94.74,94.75,94.74,94.745,249600001.0
2009-07-07 22:06:00,94.75,94.75,94.74,94.745,286399999.0
2009-07-07 22:07:00,94.75,94.75,94.74,94.745,192799999.0
2009-07-07 22:08:00,94.75,94.755,94.75,94.75,264000002.0
2009-07-07 22:09:00,94.75,94.75,94.745,94.745,110600000.0
2009-07-07 22:10:00,94.745,94.76,94.74,94.75,493800001.0
2009-07-07 22:11:00,94.755,94.76,94.75,94.76,399800000.0
2009-07-07 22:12:00,94.76,94.76,94.75,94.755,218200000.0
2009-07-07 22:13:00,94.75,94.755,94.75,94.75,137200000.0
2009-07-07 22:14:00,94.76,94.76,94.75,94.75,77000000.0
2009-07-07 22:15:00,94.755,94.775,94.75,94.775,136400000.0
2009-07-07 22:16:00,94.77,94.77,94.765,94.765,49600000.0
2009-07-07 22:17:00,94.765,94.765,94.765,94.765,198800002.0
2009-07-07 22:18:00,94.765,94.765,94.765,94.765,919600000.0
2009-07-07 22:19:00,94.765,94.77,94.765,94.77,16200000.0
2009-07-07 22:20:00,94.77,94.775,94.765,94.775,149400000.0
2009-07-07 22:21:00,94.77,94.785,94.77,94.78,158999998.0
2009-07-07 22:22:00,94.78,94.78,94.77,94.775,229199999.0
2009-07-07 22:23:00,94.78,94.795,94.775,94.785,221000000.0
2009-07-07 22:24:00,94.785,94.785,94.785,94.785,4800000.0
2009-07-07 22:25:00,94.785,94.785,94.78,94.78,75000000.0
2009-07-07 22:26:00,94.78,94.79,94.77,94.775,257200000.0
2009-07-07 22:27:00,94.775,94.78,94.775,94.78,131000000.0
2009-07-07 22:28:00,94.785,94.785,94.77,94.775,147000000.0
2009-07-07 22:29:00,94.775,94.78,94.775,94.775,112200000.0
2009-07-07 22:30:00,94.775,94.78,94.775,94.78,62600000.0
2009-07-07 22:31:00,94.775,94.78,94.775,94.775,147800000.0
2009-07-07 22:32:00,94.78,94.78,94.78,94.78,12200000.0
2009-07-07 22:33:00,94.78,94.78,94.775,94.775,28800000.0
2009-07-07 22:34:00,94.775,94.785,94.775,94.785,97200000.0
2009-07-07 22:35:00,94.785,94.8,94.785,94.79,153600001.0
2009-07-07 22:36:00,94.79,94.8,94.79,94.8,22200000.0
2009-07-07 22:37:00,94.8,94.8,94.79,94.795,87800000.0
2009-07-07 22:38:00,94.795,94.795,94.785,94.785,41800000.0
2009-07-07 22:39:00,94.79,94.79,94.79,94.79,15000000.0
2009-07-07 22:40:00,94.79,94.815,94.79,94.815,123000000.0
2009-07-07 22:41:00,94.815,94.815,94.805,94.805,115199999.0
2009-07-07 22:42:00,94.805,94.82,94.805,94.815,76299999.0
2009-07-07 22:43:00,94.815,94.815,94.81,94.81,21400000.0
2009-07-07 22:44:00,94.8,94.82,94.8,94.815,259400003.0
2009-07-07 22:45:00,94.815,94.83,94.815,94.825,481800003.0
2009-07-07 22:46:00,94.825,94.84,94.825,94.84,169200001.0
2009-07-07 22:47:00,94.845,94.855,94.82,94.84,323400005.0
2009-07-07 22:48:00,94.835,94.85,94.835,94.835,430000002.0
2009-07-07 22:49:00,94.835,94.86,94.82,94.83,552499999.0
2009-07-07 22:50:00,94.83,94.845,94.825,94.83,472400001.0
2009-07-07 22:51:00,94.835,94.87,94.83,94.85,220800001.0
2009-07-07 22:52:00,94.85,94.865,94.845,94.86,574799990.0
2009-07-07 22:53:00,94.86,94.865,94.855,94.865,73200000.0
2009-07-07 22:54:00,94.87,94.875,94.87,94.875,15000000.0
2009-07-07 22:55:00,94.88,94.89,94.88,94.885,207699994.0
2009-07-07 22:56:00,94.885,94.9,94.885,94.89,111600000.0
2009-07-07 22:57:00,94.89,94.895,94.875,94.88,137800001.0
2009-07-07 22:58:00,94.88,94.895,94.88,94.89,102200000.0
2009-07-07 22:59:00,94.885,94.9,94.885,94.89,100799999.0
2009-07-07 23:00:00,94.885,94.885,94.855,94.88,38000000.0
2009-07-07 23:01:00,94.88,94.88,94.88,94.88,6000000.0
2009-07-07 23:02:00,94.88,94.88,94.88,94.88,3000000.0
2009-07-07 23:03:00,94.865,94.865,94.86,94.86,26400000.0
2009-07-07 23:04:00,94.863,94.863,94.854,94.858,20400000.0
2009-07-07 23:05:00,94.85,94.865,94.85,94.865,20400000.0
2009-07-07 23:06:00,94.865,94.87,94.855,94.87,39400001.0
2009-07-07 23:07:00,94.865,94.865,94.865,94.865,1600000.0
2009-07-07 23:08:00,94.86,94.86,94.86,94.86,29400000.0
2009-07-07 23:09:00,94.865,94.865,94.86,94.86,8000000.0
2009-07-07 23:10:00,94.875,94.88,94.855,94.88,11400000.0
2009-07-07 23:11:00,94.86,94.88,94.86,94.88,14200000.0
2009-07-07 23:12:00,94.87,94.87,94.855,94.855,64200000.0
2009-07-07 23:13:00,94.86,94.86,94.86,94.86,26600000.0
2009-07-07 23:14:00,94.85,94.86,94.85,94.86,9400000.0
2009-07-07 23:15:00,94.86,94.86,94.86,94.86,9400000.0
2009-07-07 23:16:00,94.865,94.87,94.865,94.865,52200000.0
2009-07-07 23:17:00,94.86,94.86,94.86,94.86,38600000.0
2009-07-07 23:18:00,94.865,94.865,94.865,94.865,38600000.0
2009-07-07 23:20:00,94.865,94.865,94.865,94.865,9600000.0
2009-07-07 23:21:00,94.865,94.865,94.86,94.86,9600000.0
2009-07-07 23:22:00,94.875,94.875,94.865,94.87,33200000.0
2009-07-07 23:23:00,94.87,94.87,94.87,94.87,4800000.0
2009-07-07 23:24:00,94.865,94.865,94.865,94.865,19800000.0
2009-07-07 23:25:00,94.865,94.865,94.865,94.865,11200000.0
2009-07-07 23:26:00,94.86,94.863,94.86,94.863,11200000.0
2009-07-07 23:27:00,94.865,94.865,94.865,94.865,11200000.0
2009-07-07 23:28:00,94.87,94.875,94.87,94.875,23000000.0
2009-07-07 23:29:00,94.875,94.875,94.87,94.87,13400000.0
2009-07-07 23:30:00,94.87,94.875,94.87,94.87,32000000.0
2009-07-07 23:31:00,94.864,94.864,94.862,94.863,56000000.0
2009-07-07 23:32:00,94.865,94.865,94.86,94.865,56000000.0
2009-07-07 23:33:00,94.865,94.865,94.855,94.855,210400001.0
2009-07-07 23:34:00,94.855,94.855,94.845,94.845,165200000.0
2009-07-07 23:35:00,94.845,94.875,94.845,94.85,106000000.0
2009-07-07 23:36:00,94.85,94.865,94.85,94.865,18000000.0
2009-07-07 23:37:00,94.856,94.861,94.856,94.861,37000000.0
2009-07-07 23:38:00,94.86,94.865,94.855,94.865,37000000.0
2009-07-07 23:39:00,94.854,94.854,94.852,94.852,43000000.0
2009-07-07 23:40:00,94.849,94.857,94.849,94.857,43000000.0
2009-07-07 23:41:00,94.865,94.865,94.85,94.85,43000000.0
2009-07-07 23:42:00,94.85,94.865,94.85,94.85,117800001.0
2009-07-07 23:43:00,94.855,94.855,94.855,94.855,4800000.0
2009-07-07 23:45:00,94.853,94.854,94.853,94.854,138099999.0
2009-07-07 23:46:00,94.853,94.854,94.853,94.854,138099999.0
2009-07-07 23:47:00,94.852,94.853,94.852,94.852,138099999.0
2009-07-07 23:48:00,94.85,94.85,94.8,94.825,138099999.0
2009-07-07 23:49:00,94.815,94.815,94.75,94.795,199400000.0
2009-07-07 23:50:00,94.8,94.815,94.79,94.8,256000000.0
2009-07-07 23:51:00,94.805,94.81,94.79,94.8,210799998.0
2009-07-07 23:52:00,94.8,94.805,94.795,94.805,141400000.0
2009-07-07 23:53:00,94.795,94.795,94.79,94.79,32400000.0
2009-07-07 23:54:00,94.785,94.791,94.782,94.782,24600000.0
2009-07-07 23:55:00,94.795,94.8,94.795,94.8,24600000.0
2009-07-07 23:56:00,94.795,94.795,94.79,94.79,15000000.0
2009-07-07 23:57:00,94.795,94.795,94.795,94.795,81000000.0
2009-07-07 23:58:00,94.795,94.795,94.72,94.755,493000002.0
2009-07-07 23:59:00,94.755,94.785,94.735,94.735,377400002.0
2009-07-08 00:00:00,94.735,94.775,94.735,94.755,794199995.0
2009-07-08 00:01:00,94.77,94.79,94.77,94.79,252199997.0
2009-07-08 00:02:00,94.79,94.81,94.785,94.795,391400000.0
2009-07-08 00:03:00,94.81,94.81,94.805,94.805,192600000.0
2009-07-08 00:04:00,94.805,94.81,94.78,94.78,460200009.0
2009-07-08 00:05:00,94.78,94.78,94.78,94.78,45200000.0
2009-07-08 00:06:00,94.785,94.785,94.785,94.785,16000000.0
2009-07-08 00:07:00,94.785,94.785,94.78,94.78,19200000.0
2009-07-08 00:08:00,94.785,94.82,94.785,94.82,190400000.0
2009-07-08 00:09:00,94.82,94.82,94.82,94.82,33600000.0
2009-07-08 00:10:00,94.82,94.82,94.785,94.79,161300000.0
2009-07-08 00:11:00,94.795,94.795,94.79,94.795,84400000.0
2009-07-08 00:12:00,94.8,94.8,94.79,94.79,69000000.0
2009-07-08 00:13:00,94.79,94.795,94.78,94.78,59200000.0
2009-07-08 00:14:00,94.775,94.775,94.75,94.77,122600000.0
2009-07-08 00:15:00,94.77,94.795,94.77,94.795,53800000.0
2009-07-08 00:16:00,94.8,94.8,94.795,94.795,8600000.0
2009-07-08 00:17:00,94.795,94.8,94.79,94.8,139800000.0
2009-07-08 00:18:00,94.8,94.805,94.79,94.8,88800001.0
2009-07-08 00:19:00,94.795,94.8,94.79,94.79,44600000.0
2009-07-08 00:20:00,94.785,94.79,94.78,94.79,63400000.0
2009-07-08 00:21:00,94.79,94.805,94.79,94.805,40000000.0
2009-07-08 00:22:00,94.8,94.805,94.795,94.795,39600000.0
2009-07-08 00:23:00,94.795,94.8,94.795,94.8,5000000.0
2009-07-08 00:24:00,94.8,94.81,94.8,94.8,9000000.0
2009-07-08 00:25:00,94.805,94.82,94.805,94.815,68600000.0
2009-07-08 00:26:00,94.81,94.825,94.805,94.81,106200000.0
2009-07-08 00:27:00,94.81,94.81,94.81,94.81,16000000.0
2009-07-08 00:28:00,94.83,94.83,94.825,94.825,94400000.0
2009-07-08 00:29:00,94.825,94.825,94.825,94.825,32000000.0
2009-07-08 00:30:00,94.825,94.825,94.82,94.825,47600000.0
2009-07-08 00:31:00,94.825,94.83,94.82,94.825,161200001.0
2009-07-08 00:32:00,94.825,94.83,94.825,94.83,20800000.0
2009-07-08 00:33:00,94.825,94.825,94.81,94.82,133199999.0
2009-07-08 00:34:00,94.82,94.83,94.815,94.83,240799997.0
2009-07-08 00:35:00,94.84,94.84,94.825,94.825,49800000.0
2009-07-08 00:36:00,94.83,94.84,94.83,94.84,20200000.0
2009-07-08 00:37:00,94.84,94.84,94.825,94.84,308700006.0
2009-07-08 00:38:00,94.84,94.84,94.81,94.82,171400000.0
2009-07-08 00:39:00,94.82,94.83,94.82,94.83,148700000.0
2009-07-08 00:40:00,94.83,94.845,94.83,94.83,209999999.0
2009-07-08 00:41:00,94.825,94.84,94.825,94.84,67200001.0
2009-07-08 00:42:00,94.84,94.855,94.83,94.84,203000000.0
2009-07-08 00:43:00,94.845,94.845,94.835,94.835,102600000.0
2009-07-08 00:44:00,94.835,94.84,94.835,94.84,104800000.0
2009-07-08 00:45:00,94.835,94.84,94.835,94.835,87600000.0
2009-07-08 00:46:00,94.835,94.835,94.82,94.83,55000000.0
2009-07-08 00:47:00,94.825,94.825,94.815,94.82,93400000.0
2009-07-08 00:48:00,94.82,94.82,94.795,94.805,195000000.0
2009-07-08 00:49:00,94.81,94.815,94.8,94.8,100600000.0
2009-07-08 00:50:00,94.8,94.8,94.785,94.785,196400000.0
2009-07-08 00:51:00,94.785,94.79,94.735,94.755,714300000.0
2009-07-08 00:52:00,94.755,94.755,94.735,94.735,345799994.0
2009-07-08 00:53:00,94.735,94.75,94.73,94.735,115000000.0
2009-07-08 00:54:00,94.735,94.735,94.72,94.72,66200000.0
2009-07-08 00:55:00,94.715,94.725,94.7,94.71,264800000.0
2009-07-08 00:56:00,94.715,94.725,94.71,94.72,144599998.0
2009-07-08 00:57:00,94.72,94.74,94.72,94.74,211399999.0
2009-07-08 00:58:00,94.74,94.76,94.74,94.75,99100000.0
2009-07-08 00:59:00,94.755,94.765,94.755,94.765,114000000.0
2009-07-08 01:00:00,94.77,94.775,94.77,94.77,87800000.0
2009-07-08 01:01:00,94.765,94.77,94.74,94.745,325800000.0
2009-07-08 01:02:00,94.745,94.76,94.74,94.745,416200000.0
2009-07-08 01:03:00,94.745,94.76,94.74,94.745,187200000.0
2009-07-08 01:04:00,94.745,94.755,94.715,94.725,165600000.0
2009-07-08 01:05:00,94.735,94.735,94.725,94.73,158800000.0
2009-07-08 01:06:00,94.73,94.735,94.73,94.735,116799999.0
2009-07-08 01:07:00,94.74,94.75,94.735,94.735,248399996.0
2009-07-08 01:08:00,94.735,94.735,94.735,94.735,118000000.0
2009-07-08 01:09:00,94.735,94.74,94.735,94.74,96399998.0
2009-07-08 01:10:00,94.74,94.74,94.735,94.74,187399997.0
2009-07-08 01:11:00,94.735,94.74,94.735,94.74,86799999.0
2009-07-08 01:12:00,94.74,94.74,94.72,94.735,230399999.0
2009-07-08 01:13:00,94.735,94.74,94.73,94.74,130600000.0
2009-07-08 01:14:00,94.74,94.74,94.695,94.7,293800000.0
2009-07-08 01:15:00,94.7,94.71,94.7,94.71,80600000.0
2009-07-08 01:16:00,94.71,94.715,94.705,94.71,235399999.0
2009-07-08 01:17:00,94.71,94.71,94.705,94.705,85800000.0
2009-07-08 01:18:00,94.71,94.71,94.69,94.7,275000000.0
2009-07-08 01:19:00,94.7,94.71,94.69,94.7,423799998.0
2009-07-08 01:20:00,94.7,94.705,94.69,94.695,229600000.0
2009-07-08 01:21:00,94.7,94.705,94.69,94.695,221200000.0
2009-07-08 01:22:00,94.69,94.695,94.69,94.69,268000001.0
2009-07-08 01:23:00,94.69,94.695,94.69,94.69,347600000.0
2009-07-08 01:24:00,94.68,94.69,94.67,94.68,426500000.0
2009-07-08 01:25:00,94.675,94.68,94.67,94.68,236300000.0
2009-07-08 01:26:00,94.68,94.69,94.68,94.68,281800001.0
2009-07-08 01:27:00,94.68,94.705,94.68,94.695,341399997.0
2009-07-08 01:28:00,94.69,94.7,94.69,94.7,56600000.0
2009-07-08 01:29:00,94.7,94.705,94.69,94.695,318399999.0
2009-07-08 01:30:00,94.695,94.695,94.695,94.695,131799996.0
2009-07-08 01:31:00,94.695,94.7,94.69,94.695,252999998.0
2009-07-08 01:32:00,94.7,94.7,94.68,94.68,442399999.0
2009-07-08 01:33:00,94.68,94.68,94.67,94.67,270800002.0
2009-07-08 01:34:00,94.675,94.68,94.67,94.68,218600001.0
2009-07-08 01:35:00,94.675,94.68,94.67,94.67,318800000.0
2009-07-08 01:36:00,94.67,94.68,94.655,94.66,565399996.0
2009-07-08 01:37:00,94.66,94.665,94.64,94.64,666599994.0
2009-07-08 01:38:00,94.64,94.645,94.635,94.64,965400002.0
2009-07-08 01:39:00,94.64,94.645,94.64,94.64,390400000.0
2009-07-08 01:40:00,94.64,94.64,94.62,94.625,831800000.0
2009-07-08 01:41:00,94.625,94.645,94.615,94.63,1027799995.0
2009-07-08 01:42:00,94.63,94.65,94.63,94.65,785999994.0
2009-07-08 01:43:00,94.655,94.66,94.65,94.66,473599993.0
2009-07-08 01:44:00,94.66,94.67,94.62,94.62,886300002.0
2009-07-08 01:45:00,94.625,94.65,94.62,94.63,913599999.0
2009-07-08 01:46:00,94.63,94.635,94.62,94.63,431800001.0
2009-07-08 01:47:00,94.63,94.645,94.63,94.635,328000002.0
2009-07-08 01:48:00,94.635,94.635,94.6,94.6,683799996.0
2009-07-08 01:49:00,94.6,94.61,94.595,94.61,354600003.0
2009-07-08 01:50:00,94.61,94.63,94.605,94.615,639199999.0
2009-07-08 01:51:00,94.615,94.635,94.61,94.635,336800000.0
2009-07-08 01:52:00,94.635,94.635,94.61,94.61,285400001.0
2009-07-08 01:53:00,94.61,94.62,94.6,94.6,322000000.0
2009-07-08 01:54:00,94.6,94.615,94.6,94.61,301000000.0
2009-07-08 01:55:00,94.61,94.62,94.595,94.615,419100000.0
2009-07-08 01:56:00,94.615,94.62,94.595,94.62,394099998.0
2009-07-08 01:57:00,94.62,94.62,94.615,94.62,215500000.0
2009-07-08 01:58:00,94.62,94.64,94.62,94.64,626999999.0
2009-07-08 01:59:00,94.64,94.65,94.605,94.62,537799998.0
2009-07-08 02:00:00,94.62,94.63,94.605,94.62,547600001.0
2009-07-08 02:01:00,94.62,94.67,94.62,94.66,443800000.0
2009-07-08 02:02:00,94.66,94.67,94.655,94.665,578700002.0
2009-07-08 02:03:00,94.67,94.73,94.665,94.715,507400000.0
2009-07-08 02:04:00,94.715,94.72,94.67,94.67,504599999.0
2009-07-08 02:05:00,94.67,94.705,94.66,94.685,694200002.0
2009-07-08 02:06:00,94.68,94.69,94.66,94.69,313400000.0
2009-07-08 02:07:00,94.69,94.71,94.685,94.7,484500000.0
2009-07-08 02:08:00,94.7,94.71,94.695,94.71,277800000.0
2009-07-08 02:09:00,94.71,94.71,94.67,94.68,673800003.0
2009-07-08 02:10:00,94.69,94.69,94.68,94.68,194800000.0
2009-07-08 02:11:00,94.68,94.685,94.68,94.685,235600000.0
2009-07-08 02:12:00,94.685,94.69,94.665,94.67,307800001.0
2009-07-08 02:13:00,94.67,94.68,94.655,94.655,901900001.0
2009-07-08 02:14:00,94.655,94.66,94.65,94.66,281499999.0
2009-07-08 02:15:00,94.66,94.69,94.66,94.68,383200000.0
2009-07-08 02:16:00,94.68,94.7,94.68,94.685,545200000.0
2009-07-08 02:17:00,94.68,94.69,94.655,94.68,508000001.0
2009-07-08 02:18:00,94.68,94.725,94.67,94.72,461200000.0
2009-07-08 02:19:00,94.73,94.73,94.705,94.715,327400000.0
2009-07-08 02:20:00,94.715,94.715,94.68,94.68,495999998.0
2009-07-08 02:21:00,94.68,94.695,94.68,94.69,361999998.0
2009-07-08 02:22:00,94.695,94.695,94.68,94.685,608600000.0
2009-07-08 02:23:00,94.68,94.68,94.625,94.625,832600003.0
2009-07-08 02:24:00,94.625,94.65,94.625,94.65,380999999.0
2009-07-08 02:25:00,94.65,94.65,94.625,94.635,642400000.0
2009-07-08 02:26:00,94.635,94.66,94.63,94.645,867199999.0
2009-07-08 02:27:00,94.645,94.65,94.64,94.64,387000000.0
2009-07-08 02:28:00,94.64,94.645,94.64,94.64,148200000.0
2009-07-08 02:29:00,94.63,94.645,94.6,94.61,129400000.0
2009-07-08 02:30:00,94.61,94.625,94.6,94.605,296300000.0
2009-07-08 02:31:00,94.605,94.605,94.57,94.575,637099993.0
2009-07-08 02:32:00,94.56,94.58,94.54,94.555,469800000.0
2009-07-08 02:33:00,94.555,94.56,94.52,94.53,394200001.0
2009-07-08 02:34:00,94.535,94.55,94.535,94.54,338000000.0
2009-07-08 02:35:00,94.54,94.58,94.54,94.55,478200000.0
2009-07-08 02:36:00,94.55,94.615,94.55,94.595,404000000.0
2009-07-08 02:37:00,94.605,94.605,94.57,94.575,363400002.0
2009-07-08 02:38:00,94.575,94.585,94.575,94.58,393200000.0
2009-07-08 02:39:00,94.585,94.59,94.58,94.585,591400001.0
2009-07-08 02:40:00,94.585,94.585,94.575,94.575,116199999.0
2009-07-08 02:41:00,94.575,94.635,94.575,94.595,221600000.0
2009-07-08 02:42:00,94.595,94.605,94.59,94.605,344000000.0
2009-07-08 02:43:00,94.605,94.605,94.585,94.59,158600000.0
2009-07-08 02:44:00,94.59,94.59,94.57,94.58,194200000.0
2009-07-08 02:45:00,94.58,94.58,94.55,94.55,123600000.0
2009-07-08 02:46:00,94.555,94.56,94.55,94.555,189000000.0
2009-07-08 02:47:00,94.55,94.56,94.55,94.56,44000000.0
2009-07-08 02:48:00,94.555,94.555,94.525,94.53,323199999.0
2009-07-08 02:49:00,94.53,94.535,94.505,94.525,614200002.0
2009-07-08 02:50:00,94.525,94.53,94.51,94.525,224400000.0
2009-07-08 02:51:00,94.525,94.53,94.525,94.53,305200000.0
2009-07-08 02:52:00,94.52,94.54,94.515,94.53,441800001.0
2009-07-08 02:53:00,94.53,94.535,94.51,94.52,188600000.0
2009-07-08 02:54:00,94.515,94.53,94.49,94.52,596600000.0
2009-07-08 02:55:00,94.505,94.53,94.49,94.53,736200003.0
2009-07-08 02:56:00,94.54,94.565,94.52,94.55,549700002.0
2009-07-08 02:57:00,94.555,94.565,94.54,94.54,272200000.0
2009-07-08 02:58:00,94.54,94.59,94.53,94.58,609999999.0
2009-07-08 02:59:00,94.585,94.585,94.56,94.575,462999999.0
2009-07-08 03:00:00,94.575,94.575,94.545,94.545,334400001.0
2009-07-08 03:01:00,94.555,94.56,94.55,94.555,417199999.0
2009-07-08 03:02:00,94.555,94.58,94.55,94.575,279000000.0
2009-07-08 03:03:00,94.575,94.575,94.55,94.55,41700000.0
2009-07-08 03:04:00,94.55,94.58,94.55,94.56,230199999.0
2009-07-08 03:05:00,94.56,94.59,94.56,94.585,367600000.0
2009-07-08 03:06:00,94.59,94.61,94.575,94.575,373200000.0
2009-07-08 03:07:00,94.575,94.59,94.575,94.58,327000001.0
2009-07-08 03:08:00,94.58,94.6,94.58,94.59,280300001.0
2009-07-08 03:09:00,94.59,94.59,94.575,94.59,427000000.0
2009-07-08 03:10:00,94.59,94.595,94.575,94.575,327999998.0
2009-07-08 03:11:00,94.575,94.62,94.56,94.62,638200000.0
2009-07-08 03:12:00,94.625,94.635,94.595,94.6,515400001.0
2009-07-08 03:13:00,94.6,94.6,94.575,94.575,294599997.0
2009-07-08 03:14:00,94.585,94.585,94.555,94.585,518800002.0
2009-07-08 03:15:00,94.59,94.59,94.575,94.575,651399993.0
2009-07-08 03:16:00,94.575,94.58,94.575,94.575,486600000.0
2009-07-08 03:17:00,94.575,94.575,94.56,94.56,147900000.0
2009-07-08 03:18:00,94.56,94.565,94.55,94.56,207300000.0
2009-07-08 03:19:00,94.565,94.59,94.56,94.56,212999999.0
2009-07-08 03:20:00,94.565,94.575,94.56,94.575,29400000.0
2009-07-08 03:21:00,94.575,94.58,94.56,94.56,91600000.0
2009-07-08 03:22:00,94.56,94.56,94.545,94.55,624400004.0
2009-07-08 03:23:00,94.555,94.59,94.54,94.585,152600000.0
2009-07-08 03:24:00,94.585,94.585,94.555,94.56,152800000.0
2009-07-08 03:25:00,94.56,94.585,94.56,94.585,112000000.0
2009-07-08 03:26:00,94.585,94.585,94.55,94.555,252800000.0
2009-07-08 03:27:00,94.56,94.56,94.56,94.56,161200000.0
2009-07-08 03:28:00,94.56,94.56,94.56,94.56,39200000.0
2009-07-08 03:29:00,94.56,94.575,94.555,94.555,353600000.0
2009-07-08 03:30:00,94.555,94.56,94.55,94.55,133400000.0
2009-07-08 03:31:00,94.55,94.56,94.54,94.545,223400000.0
2009-07-08 03:32:00,94.545,94.545,94.52,94.525,635799991.0
2009-07-08 03:33:00,94.52,94.525,94.51,94.515,504400005.0
2009-07-08 03:34:00,94.52,94.53,94.52,94.525,395800003.0
2009-07-08 03:35:00,94.52,94.53,94.52,94.52,273599999.0
2009-07-08 03:36:00,94.52,94.535,94.52,94.53,370200003.0
2009-07-08 03:37:00,94.53,94.55,94.525,94.525,737600001.0
2009-07-08 03:38:00,94.53,94.56,94.525,94.55,252200002.0
2009-07-08 03:39:00,94.545,94.55,94.535,94.54,435199997.0
2009-07-08 03:40:00,94.54,94.545,94.525,94.535,370000002.0
2009-07-08 03:41:00,94.53,94.54,94.53,94.535,213200001.0
2009-07-08 03:42:00,94.535,94.54,94.535,94.54,58800000.0
2009-07-08 03:43:00,94.54,94.54,94.535,94.54,126399998.0
2009-07-08 03:44:00,94.535,94.56,94.535,94.555,161199999.0
2009-07-08 03:45:00,94.56,94.59,94.56,94.585,328800000.0
2009-07-08 03:46:00,94.585,94.6,94.58,94.59,412000000.0
2009-07-08 03:47:00,94.59,94.595,94.575,94.585,448599998.0
2009-07-08 03:48:00,94.595,94.6,94.585,94.59,556799999.0
2009-07-08 03:49:00,94.595,94.6,94.58,94.59,483200002.0
2009-07-08 03:50:00,94.59,94.59,94.58,94.58,468399993.0
2009-07-08 03:51:00,94.575,94.58,94.575,94.575,135799997.0
2009-07-08 03:52:00,94.58,94.59,94.565,94.585,783199997.0
2009-07-08 03:53:00,94.585,94.59,94.575,94.585,455600012.0
2009-07-08 03:54:00,94.585,94.585,94.58,94.585,336799998.0
2009-07-08 03:55:00,94.585,94.59,94.575,94.575,275800000.0
2009-07-08 03:56:00,94.58,94.58,94.56,94.565,315799998.0
2009-07-08 03:57:00,94.57,94.575,94.565,94.575,40200000.0
2009-07-08 03:58:00,94.565,94.565,94.56,94.56,338200001.0
2009-07-08 03:59:00,94.56,94.575,94.545,94.555,146000002.0
2009-07-08 04:00:00,94.56,94.56,94.545,94.56,317599999.0
2009-07-08 04:01:00,94.56,94.565,94.56,94.565,78400001.0
2009-07-08 04:02:00,94.575,94.575,94.575,94.575,8800000.0
2009-07-08 04:03:00,94.575,94.58,94.575,94.575,182200000.0
2009-07-08 04:04:00,94.575,94.575,94.575,94.575,12000000.0
2009-07-08 04:05:00,94.575,94.6,94.56,94.595,600399998.0
2009-07-08 04:06:00,94.595,94.595,94.58,94.585,371600002.0
2009-07-08 04:07:00,94.575,94.585,94.57,94.585,295200000.0
2009-07-08 04:08:00,94.58,94.59,94.575,94.575,281200000.0
2009-07-08 04:09:00,94.575,94.575,94.575,94.575,40200000.0
2009-07-08 04:10:00,94.575,94.575,94.535,94.55,603400000.0
2009-07-08 04:11:00,94.555,94.555,94.55,94.555,175200000.0
2009-07-08 04:12:00,94.56,94.56,94.54,94.54,313600001.0
2009-07-08 04:13:00,94.54,94.58,94.54,94.58,554200001.0
2009-07-08 04:14:00,94.585,94.595,94.575,94.585,521000006.0
2009-07-08 04:15:00,94.585,94.59,94.575,94.585,278800001.0
2009-07-08 04:16:00,94.585,94.62,94.585,94.61,305200000.0
2009-07-08 04:17:00,94.61,94.62,94.595,94.61,515200003.0
2009-07-08 04:18:00,94.6,94.61,94.58,94.595,717999996.0
2009-07-08 04:19:00,94.59,94.605,94.585,94.605,329999998.0
2009-07-08 04:20:00,94.605,94.61,94.6,94.605,261599999.0
2009-07-08 04:21:00,94.605,94.605,94.59,94.595,294300001.0
2009-07-08 04:22:00,94.6,94.6,94.6,94.6,20800000.0
2009-07-08 04:23:00,94.6,94.6,94.59,94.59,54800000.0
2009-07-08 04:24:00,94.59,94.59,94.58,94.59,148800000.0
2009-07-08 04:25:00,94.59,94.605,94.59,94.6,123000000.0
2009-07-08 04:26:00,94.595,94.595,94.58,94.59,165399999.0
2009-07-08 04:27:00,94.585,94.595,94.585,94.59,101200000.0
2009-07-08 04:28:00,94.585,94.6,94.58,94.59,258000002.0
2009-07-08 04:29:00,94.585,94.59,94.58,94.59,214400005.0
2009-07-08 04:30:00,94.585,94.59,94.575,94.58,352400000.0
2009-07-08 04:31:00,94.58,94.585,94.58,94.585,73799998.0
2009-07-08 04:32:00,94.59,94.59,94.58,94.59,84400000.0
2009-07-08 04:33:00,94.585,94.59,94.58,94.59,192400000.0
2009-07-08 04:34:00,94.59,94.59,94.58,94.59,88800000.0
2009-07-08 04:35:00,94.59,94.59,94.58,94.59,158800001.0
2009-07-08 04:36:00,94.59,94.59,94.59,94.59,19200000.0
2009-07-08 04:37:00,94.59,94.625,94.59,94.625,538000002.0
2009-07-08 04:38:00,94.62,94.64,94.62,94.625,384999999.0
2009-07-08 04:39:00,94.625,94.625,94.61,94.62,454399999.0
2009-07-08 04:40:00,94.615,94.625,94.61,94.61,197600003.0
2009-07-08 04:41:00,94.62,94.62,94.595,94.6,308399996.0
2009-07-08 04:42:00,94.6,94.62,94.6,94.61,184199999.0
2009-07-08 04:43:00,94.61,94.61,94.59,94.6,444999997.0
2009-07-08 04:44:00,94.595,94.61,94.59,94.595,311700000.0
2009-07-08 04:45:00,94.595,94.61,94.595,94.61,393599996.0
2009-07-08 04:46:00,94.61,94.625,94.605,94.625,246700004.0
2009-07-08 04:47:00,94.625,94.625,94.61,94.61,366800002.0
2009-07-08 04:48:00,94.61,94.62,94.61,94.61,54200000.0
2009-07-08 04:49:00,94.61,94.61,94.61,94.61,24800000.0
2009-07-08 04:50:00,94.605,94.61,94.605,94.61,59200000.0
2009-07-08 04:51:00,94.61,94.615,94.61,94.61,239999998.0
2009-07-08 04:52:00,94.61,94.61,94.61,94.61,76000000.0
2009-07-08 04:53:00,94.61,94.61,94.605,94.61,148800001.0
2009-07-08 04:54:00,94.62,94.62,94.61,94.62,64700000.0
2009-07-08 04:55:00,94.62,94.62,94.62,94.62,34000000.0
2009-07-08 04:56:00,94.62,94.62,94.62,94.62,19200000.0
2009-07-08 04:57:00,94.615,94.62,94.615,94.62,152400002.0
2009-07-08 04:58:00,94.62,94.625,94.615,94.625,226799999.0
2009-07-08 04:59:00,94.63,94.67,94.625,94.67,650399997.0
2009-07-08 05:00:00,94.665,94.675,94.66,94.67,599000000.0
2009-07-08 05:01:00,94.665,94.665,94.64,94.64,643999999.0
2009-07-08 05:02:00,94.64,94.645,94.64,94.645,85400000.0
2009-07-08 05:03:00,94.65,94.655,94.65,94.65,171600000.0
2009-07-08 05:04:00,94.65,94.65,94.635,94.645,324800003.0
2009-07-08 05:05:00,94.64,94.65,94.64,94.645,184200000.0
2009-07-08 05:06:00,94.645,94.65,94.64,94.65,231000000.0
2009-07-08 05:07:00,94.65,94.65,94.645,94.645,40000000.0
2009-07-08 05:08:00,94.64,94.64,94.64,94.64,83200000.0
2009-07-08 05:09:00,94.635,94.64,94.635,94.64,57199999.0
2009-07-08 05:10:00,94.64,94.655,94.635,94.635,371200001.0
2009-07-08 05:11:00,94.64,94.64,94.635,94.635,17200000.0
2009-07-08 05:12:00,94.635,94.64,94.625,94.63,345600002.0
2009-07-08 05:13:00,94.625,94.63,94.62,94.625,307400004.0
2009-07-08 05:14:00,94.625,94.635,94.625,94.63,122400001.0
2009-07-08 05:15:00,94.625,94.63,94.625,94.63,243999992.0
2009-07-08 05:16:00,94.63,94.63,94.625,94.625,114600000.0
2009-07-08 05:17:00,94.63,94.635,94.62,94.63,370000001.0
2009-07-08 05:18:00,94.635,94.635,94.63,94.635,144400000.0
2009-07-08 05:19:00,94.635,94.65,94.635,94.645,553800001.0
2009-07-08 05:20:00,94.65,94.65,94.625,94.63,208200003.0
2009-07-08 05:21:00,94.63,94.63,94.63,94.63,4000000.0
2009-07-08 05:22:00,94.63,94.63,94.61,94.61,701000002.0
2009-07-08 05:23:00,94.61,94.62,94.61,94.615,570799999.0
2009-07-08 05:24:00,94.615,94.62,94.605,94.61,305999999.0
2009-07-08 05:25:00,94.61,94.61,94.6,94.61,101400000.0
2009-07-08 05:26:00,94.6,94.605,94.6,94.6,64000000.0
2009-07-08 05:27:00,94.595,94.605,94.595,94.605,654600000.0
2009-07-08 05:28:00,94.6,94.63,94.6,94.615,1148199984.0
2009-07-08 05:29:00,94.61,94.615,94.6,94.615,214600002.0
2009-07-08 05:30:00,94.615,94.615,94.61,94.615,178200000.0
2009-07-08 05:31:00,94.615,94.615,94.61,94.61,100800001.0
2009-07-08 05:32:00,94.61,94.61,94.61,94.61,79600000.0
2009-07-08 05:33:00,94.61,94.61,94.6,94.6,49600000.0
2009-07-08 05:34:00,94.61,94.61,94.59,94.59,640200008.0
2009-07-08 05:35:00,94.59,94.61,94.58,94.61,1498200003.0
2009-07-08 05:36:00,94.61,94.61,94.58,94.585,1770200010.0
2009-07-08 05:37:00,94.585,94.585,94.585,94.585,370800006.0
2009-07-08 05:38:00,94.585,94.595,94.575,94.585,908600025.0
2009-07-08 05:39:00,94.585,94.585,94.585,94.585,61600000.0
2009-07-08 05:40:00,94.575,94.585,94.575,94.585,199800000.0
2009-07-08 05:41:00,94.585,94.585,94.57,94.575,315400005.0
2009-07-08 05:42:00,94.575,94.58,94.575,94.575,228400010.0
2009-07-08 05:43:00,94.575,94.575,94.53,94.55,1009200004.0
2009-07-08 05:44:00,94.56,94.56,94.535,94.535,762800024.0
2009-07-08 05:45:00,94.54,94.54,94.53,94.535,886200014.0
2009-07-08 05:46:00,94.54,94.54,94.495,94.5,1172000006.0
2009-07-08 05:47:00,94.5,94.51,94.47,94.48,960599999.0
2009-07-08 05:48:00,94.48,94.49,94.37,94.375,1089400001.0
2009-07-08 05:49:00,94.37,94.385,94.345,94.36,1158300005.0
2009-07-08 05:50:00,94.36,94.425,94.36,94.415,805800000.0
2009-07-08 05:51:00,94.415,94.43,94.385,94.405,1030400005.0
2009-07-08 05:52:00,94.405,94.44,94.4,94.41,520700000.0
2009-07-08 05:53:00,94.41,94.44,94.41,94.44,638800000.0
2009-07-08 05:54:00,94.435,94.45,94.415,94.425,575400002.0
2009-07-08 05:55:00,94.42,94.44,94.41,94.425,278000000.0
2009-07-08 05:56:00,94.42,94.42,94.37,94.38,429000001.0
2009-07-08 05:57:00,94.385,94.395,94.335,94.35,480800000.0
2009-07-08 05:58:00,94.35,94.375,94.31,94.325,555800001.0
2009-07-08 05:59:00,94.33,94.34,94.315,94.335,1072600012.0
2009-07-08 06:00:00,94.335,94.35,94.315,94.315,404200000.0
2009-07-08 06:01:00,94.315,94.32,94.31,94.315,300400000.0
2009-07-08 06:02:00,94.305,94.305,94.295,94.295,348500001.0
2009-07-08 06:03:00,94.3,94.315,94.285,94.29,387600000.0
2009-07-08 06:04:00,94.29,94.3,94.25,94.275,944800003.0
2009-07-08 06:05:00,94.28,94.28,94.235,94.24,1211899999.0
2009-07-08 06:06:00,94.24,94.275,94.235,94.26,1194199998.0
2009-07-08 06:07:00,94.265,94.27,94.24,94.25,728800002.0
2009-07-08 06:08:00,94.25,94.325,94.25,94.31,402200001.0
2009-07-08 06:09:00,94.31,94.335,94.31,94.33,376800000.0
2009-07-08 06:10:00,94.33,94.33,94.3,94.305,387399999.0
2009-07-08 06:11:00,94.305,94.305,94.265,94.27,409400003.0
2009-07-08 06:12:00,94.27,94.27,94.24,94.245,550600000.0
2009-07-08 06:13:00,94.25,94.25,94.24,94.25,234600000.0
2009-07-08 06:14:00,94.255,94.27,94.255,94.265,250799999.0
2009-07-08 06:15:00,94.265,94.29,94.265,94.285,541599998.0
2009-07-08 06:16:00,94.285,94.3,94.285,94.285,159200000.0
2009-07-08 06:17:00,94.295,94.31,94.29,94.3,576200002.0
2009-07-08 06:18:00,94.3,94.335,94.3,94.33,360000000.0
2009-07-08 06:19:00,94.33,94.35,94.325,94.34,700399996.0
2009-07-08 06:20:00,94.34,94.36,94.335,94.36,238400000.0
2009-07-08 06:21:00,94.355,94.36,94.325,94.33,491600001.0
2009-07-08 06:22:00,94.33,94.355,94.32,94.34,308800000.0
2009-07-08 06:23:00,94.35,94.355,94.34,94.35,192100000.0
2009-07-08 06:24:00,94.345,94.345,94.34,94.345,79600000.0
2009-07-08 06:25:00,94.345,94.345,94.34,94.34,216000000.0
2009-07-08 06:26:00,94.34,94.345,94.315,94.335,474200000.0
2009-07-08 06:27:00,94.33,94.36,94.33,94.355,243800001.0
2009-07-08 06:28:00,94.355,94.38,94.355,94.375,611600000.0
2009-07-08 06:29:00,94.375,94.375,94.37,94.375,230799999.0
2009-07-08 06:30:00,94.37,94.375,94.35,94.35,127600000.0
2009-07-08 06:31:00,94.355,94.36,94.35,94.35,42400000.0
2009-07-08 06:32:00,94.34,94.34,94.32,94.325,302400000.0
2009-07-08 06:33:00,94.325,94.335,94.315,94.335,494200003.0
2009-07-08 06:34:00,94.34,94.345,94.33,94.345,265200001.0
2009-07-08 06:35:00,94.34,94.36,94.34,94.35,417900003.0
2009-07-08 06:36:00,94.35,94.36,94.315,94.33,335800000.0
2009-07-08 06:37:00,94.32,94.33,94.305,94.325,1486800004.0
2009-07-08 06:38:00,94.32,94.325,94.32,94.325,122600001.0
2009-07-08 06:39:00,94.31,94.315,94.28,94.28,494400000.0
2009-07-08 06:40:00,94.27,94.27,94.24,94.24,1276600002.0
2009-07-08 06:41:00,94.25,94.26,94.24,94.245,268200000.0
2009-07-08 06:42:00,94.25,94.25,94.2,94.2,851000001.0
2009-07-08 06:43:00,94.2,94.215,94.175,94.2,925200003.0
2009-07-08 06:44:00,94.2,94.215,94.16,94.17,1937800000.0
2009-07-08 06:45:00,94.175,94.185,94.16,94.165,1159999999.0
2009-07-08 06:46:00,94.17,94.185,94.15,94.185,928799990.0
2009-07-08 06:47:00,94.18,94.21,94.16,94.21,508799999.0
2009-07-08 06:48:00,94.22,94.25,94.21,94.235,844200002.0
2009-07-08 06:49:00,94.235,94.235,94.21,94.22,511500000.0
2009-07-08 06:50:00,94.22,94.235,94.21,94.22,1189599999.0
2009-07-08 06:51:00,94.22,94.23,94.21,94.22,438100000.0
2009-07-08 06:52:00,94.23,94.24,94.225,94.24,422800001.0
2009-07-08 06:53:00,94.24,94.31,94.24,94.29,779600001.0
2009-07-08 06:54:00,94.29,94.29,94.235,94.255,943999998.0
2009-07-08 06:55:00,94.255,94.255,94.235,94.235,890399995.0
2009-07-08 06:56:00,94.235,94.27,94.23,94.27,537599998.0
2009-07-08 06:57:00,94.27,94.29,94.25,94.28,481900000.0
2009-07-08 06:58:00,94.28,94.365,94.28,94.365,748200003.0
2009-07-08 06:59:00,94.365,94.365,94.32,94.32,1159099996.0
2009-07-08 07:00:00,94.32,94.325,94.31,94.32,360000000.0
2009-07-08 07:01:00,94.32,94.33,94.3,94.325,468799999.0
2009-07-08 07:02:00,94.325,94.33,94.3,94.325,617999998.0
2009-07-08 07:03:00,94.32,94.32,94.315,94.315,132600000.0
2009-07-08 07:04:00,94.315,94.315,94.285,94.295,712800000.0
2009-07-08 07:05:00,94.295,94.295,94.27,94.27,497700001.0
2009-07-08 07:06:00,94.27,94.27,94.26,94.265,332600000.0
2009-07-08 07:07:00,94.265,94.31,94.265,94.295,434200004.0
2009-07-08 07:08:00,94.295,94.335,94.295,94.315,262400000.0
2009-07-08 07:09:00,94.315,94.315,94.3,94.315,164600000.0
2009-07-08 07:10:00,94.31,94.315,94.295,94.305,367999999.0
2009-07-08 07:11:00,94.305,94.31,94.295,94.31,55600000.0
2009-07-08 07:12:00,94.305,94.315,94.295,94.315,275200000.0
2009-07-08 07:13:00,94.315,94.325,94.305,94.315,200800000.0
2009-07-08 07:14:00,94.305,94.32,94.305,94.32,301400000.0
2009-07-08 07:15:00,94.32,94.32,94.3,94.305,527000000.0
2009-07-08 07:16:00,94.305,94.32,94.295,94.305,181300000.0
2009-07-08 07:17:00,94.3,94.305,94.285,94.29,338199999.0
2009-07-08 07:18:00,94.29,94.295,94.265,94.265,309400000.0
2009-07-08 07:19:00,94.27,94.275,94.27,94.27,238600000.0
2009-07-08 07:20:00,94.275,94.3,94.265,94.29,443700001.0
2009-07-08 07:21:00,94.29,94.29,94.255,94.255,985400004.0
2009-07-08 07:22:00,94.255,94.265,94.255,94.26,466999998.0
2009-07-08 07:23:00,94.26,94.27,94.26,94.26,125200000.0
2009-07-08 07:24:00,94.265,94.285,94.255,94.285,230399999.0
2009-07-08 07:25:00,94.285,94.305,94.28,94.295,426200000.0
2009-07-08 07:26:00,94.295,94.305,94.285,94.305,513700000.0
2009-07-08 07:27:00,94.305,94.315,94.305,94.315,294200000.0
2009-07-08 07:28:00,94.31,94.31,94.28,94.285,1204400009.0
2009-07-08 07:29:00,94.285,94.29,94.27,94.29,645799999.0
2009-07-08 07:30:00,94.29,94.31,94.285,94.31,239800000.0
2009-07-08 07:31:00,94.31,94.31,94.285,94.295,391800000.0
2009-07-08 07:32:00,94.295,94.3,94.275,94.275,623200005.0
2009-07-08 07:33:00,94.275,94.3,94.275,94.3,887600004.0
2009-07-08 07:34:00,94.3,94.31,94.285,94.3,980600002.0
2009-07-08 07:35:00,94.29,94.315,94.29,94.3,800300000.0
2009-07-08 07:36:00,94.31,94.31,94.3,94.31,616000001.0
2009-07-08 07:37:00,94.305,94.31,94.29,94.31,257199999.0
2009-07-08 07:38:00,94.305,94.305,94.3,94.305,78000000.0
2009-07-08 07:39:00,94.305,94.305,94.285,94.29,611300007.0
2009-07-08 07:40:00,94.29,94.32,94.29,94.315,581400003.0
2009-07-08 07:41:00,94.315,94.33,94.305,94.305,1067400006.0
2009-07-08 07:42:00,94.305,94.32,94.305,94.32,755800001.0
2009-07-08 07:43:00,94.315,94.32,94.295,94.31,599700007.0
2009-07-08 07:44:00,94.31,94.31,94.3,94.3,74600000.0
2009-07-08 07:45:00,94.3,94.305,94.285,94.29,509400002.0
2009-07-08 07:46:00,94.29,94.3,94.28,94.28,467000000.0
2009-07-08 07:47:00,94.28,94.285,94.24,94.24,1186400008.0
2009-07-08 07:48:00,94.24,94.265,94.21,94.22,1455000002.0
2009-07-08 07:49:00,94.22,94.27,94.22,94.245,484799999.0
2009-07-08 07:50:00,94.245,94.245,94.2,94.21,256199999.0
2009-07-08 07:51:00,94.21,94.23,94.21,94.225,530000007.0
2009-07-08 07:52:00,94.22,94.27,94.22,94.265,1207000003.0
2009-07-08 07:53:00,94.265,94.265,94.255,94.26,775600006.0
2009-07-08 07:54:00,94.255,94.265,94.245,94.245,872799995.0
2009-07-08 07:55:00,94.245,94.26,94.245,94.25,925599997.0
2009-07-08 07:56:00,94.25,94.3,94.25,94.3,753199998.0
2009-07-08 07:57:00,94.3,94.3,94.255,94.26,743400004.0
2009-07-08 07:58:00,94.26,94.26,94.23,94.26,520400000.0
2009-07-08 07:59:00,94.265,94.27,94.245,94.26,633000003.0
2009-07-08 08:00:00,94.255,94.26,94.245,94.25,1326199990.0
2009-07-08 08:01:00,94.25,94.285,94.25,94.28,1350799991.0
2009-07-08 08:02:00,94.28,94.3,94.275,94.28,1366399995.0
2009-07-08 08:03:00,94.27,94.27,94.245,94.26,784599997.0
2009-07-08 08:04:00,94.25,94.25,94.23,94.23,828899999.0
2009-07-08 08:05:00,94.235,94.24,94.16,94.17,1512000016.0
2009-07-08 08:06:00,94.17,94.175,94.125,94.145,1491500001.0
2009-07-08 08:07:00,94.145,94.195,94.145,94.18,1098860009.0
2009-07-08 08:08:00,94.185,94.22,94.18,94.18,1047000000.0
2009-07-08 08:09:00,94.175,94.18,94.135,94.145,1235800002.0
2009-07-08 08:10:00,94.16,94.16,94.09,94.115,1512499988.0
2009-07-08 08:11:00,94.12,94.17,94.12,94.16,1500300002.0
2009-07-08 08:12:00,94.16,94.195,94.155,94.19,1136400000.0
2009-07-08 08:13:00,94.19,94.235,94.185,94.195,1160600001.0
2009-07-08 08:14:00,94.19,94.2,94.18,94.18,923700002.0
2009-07-08 08:15:00,94.185,94.19,94.135,94.145,1033200000.0
2009-07-08 08:16:00,94.145,94.17,94.14,94.165,534900000.0
2009-07-08 08:17:00,94.165,94.2,94.165,94.185,576600002.0
2009-07-08 08:18:00,94.19,94.2,94.185,94.185,708800004.0
2009-07-08 08:19:00,94.185,94.19,94.165,94.175,562000006.0
2009-07-08 08:20:00,94.175,94.175,94.09,94.105,1038699998.0
2009-07-08 08:21:00,94.105,94.13,94.105,94.12,691000005.0
2009-07-08 08:22:00,94.12,94.135,94.1,94.1,865999997.0
2009-07-08 08:23:00,94.1,94.11,94.075,94.095,1844399997.0
2009-07-08 08:24:00,94.095,94.14,94.09,94.13,1414100001.0
2009-07-08 08:25:00,94.13,94.195,94.13,94.185,1341000003.0
2009-07-08 08:26:00,94.185,94.22,94.15,94.18,2018999995.0
2009-07-08 08:27:00,94.18,94.205,94.175,94.205,1174800003.0
2009-07-08 08:28:00,94.205,94.215,94.18,94.18,1638599981.0
2009-07-08 08:29:00,94.18,94.21,94.18,94.185,908399987.0
2009-07-08 08:30:00,94.185,94.185,94.165,94.18,817400003.0
2009-07-08 08:31:00,94.18,94.19,94.17,94.185,680800003.0
2009-07-08 08:32:00,94.185,94.19,94.165,94.18,586200000.0
2009-07-08 08:33:00,94.18,94.19,94.16,94.16,1017000002.0
2009-07-08 08:34:00,94.16,94.17,94.15,94.17,1071599994.0
2009-07-08 08:35:00,94.17,94.19,94.17,94.18,505799999.0
2009-07-08 08:36:00,94.19,94.195,94.16,94.19,1268799992.0
2009-07-08 08:37:00,94.195,94.215,94.18,94.19,821199997.0
2009-07-08 08:38:00,94.19,94.235,94.19,94.23,867199999.0
2009-07-08 08:39:00,94.23,94.29,94.23,94.27,1014599995.0
2009-07-08 08:40:00,94.26,94.31,94.255,94.3,1094099998.0
2009-07-08 08:41:00,94.3,94.3,94.27,94.27,873399999.0
2009-07-08 08:42:00,94.265,94.265,94.245,94.255,485799997.0
2009-07-08 08:43:00,94.255,94.255,94.18,94.185,1556800003.0
2009-07-08 08:44:00,94.185,94.22,94.185,94.215,454199997.0
2009-07-08 08:45:00,94.22,94.24,94.2,94.23,903400003.0
2009-07-08 08:46:00,94.23,94.24,94.21,94.23,857800005.0
2009-07-08 08:47:00,94.225,94.225,94.21,94.21,689100007.0
2009-07-08 08:48:00,94.225,94.27,94.225,94.26,678600000.0
2009-07-08 08:49:00,94.265,94.27,94.23,94.24,691200004.0
2009-07-08 08:50:00,94.24,94.25,94.235,94.235,642099998.0
2009-07-08 08:51:00,94.23,94.25,94.22,94.235,1052400000.0
2009-07-08 08:52:00,94.235,94.25,94.23,94.25,506400001.0
2009-07-08 08:53:00,94.25,94.26,94.24,94.26,777899997.0
2009-07-08 08:54:00,94.265,94.27,94.25,94.25,537200002.0
2009-07-08 08:55:00,94.25,94.26,94.25,94.25,384200000.0
2009-07-08 08:56:00,94.25,94.27,94.25,94.26,476199998.0
2009-07-08 08:57:00,94.26,94.27,94.24,94.26,610600001.0
2009-07-08 08:58:00,94.255,94.28,94.25,94.28,1119400004.0
2009-07-08 08:59:00,94.27,94.275,94.235,94.25,1153199994.0
2009-07-08 09:00:00,94.25,94.28,94.25,94.26,1317499999.0
2009-07-08 09:01:00,94.26,94.285,94.255,94.27,994399999.0
2009-07-08 09:02:00,94.27,94.36,94.27,94.36,1382400000.0
2009-07-08 09:03:00,94.36,94.39,94.355,94.37,924600002.0
2009-07-08 09:04:00,94.37,94.44,94.37,94.425,1347400008.0
2009-07-08 09:05:00,94.425,94.425,94.35,94.36,995399997.0
2009-07-08 09:06:00,94.36,94.37,94.33,94.36,605900000.0
2009-07-08 09:07:00,94.365,94.385,94.36,94.38,888600005.0
2009-07-08 09:08:00,94.375,94.39,94.355,94.385,424600002.0
2009-07-08 09:09:00,94.385,94.385,94.35,94.37,1027200004.0
2009-07-08 09:10:00,94.36,94.37,94.35,94.37,809600007.0
2009-07-08 09:11:00,94.36,94.37,94.35,94.35,389800003.0
2009-07-08 09:12:00,94.35,94.35,94.33,94.33,639700000.0
2009-07-08 09:13:00,94.33,94.345,94.3,94.345,463600000.0
2009-07-08 09:14:00,94.35,94.36,94.34,94.35,570600004.0
2009-07-08 09:15:00,94.35,94.37,94.335,94.34,1086799996.0
2009-07-08 09:16:00,94.34,94.34,94.335,94.34,709199999.0
2009-07-08 09:17:00,94.35,94.37,94.34,94.365,578600000.0
2009-07-08 09:18:00,94.37,94.39,94.37,94.39,897599996.0
2009-07-08 09:19:00,94.39,94.39,94.375,94.385,415200000.0
2009-07-08 09:20:00,94.385,94.405,94.38,94.395,802999996.0
2009-07-08 09:21:00,94.4,94.415,94.395,94.41,708199999.0
2009-07-08 09:22:00,94.41,94.41,94.385,94.405,418500000.0
2009-07-08 09:23:00,94.405,94.415,94.4,94.405,396400000.0
2009-07-08 09:24:00,94.405,94.405,94.355,94.365,1007000005.0
2009-07-08 09:25:00,94.36,94.37,94.36,94.37,224700000.0
2009-07-08 09:26:00,94.365,94.42,94.36,94.415,511000000.0
2009-07-08 09:27:00,94.415,94.415,94.385,94.39,410700001.0
2009-07-08 09:28:00,94.395,94.43,94.375,94.375,513500001.0
2009-07-08 09:29:00,94.375,94.39,94.37,94.39,442700000.0
2009-07-08 09:30:00,94.385,94.39,94.36,94.36,713099998.0
2009-07-08 09:31:00,94.36,94.39,94.36,94.37,874000000.0
2009-07-08 09:32:00,94.37,94.37,94.34,94.345,457800003.0
2009-07-08 09:33:00,94.345,94.345,94.285,94.295,916700000.0
2009-07-08 09:34:00,94.295,94.345,94.29,94.335,833099999.0
2009-07-08 09:35:00,94.335,94.35,94.325,94.34,816600012.0
2009-07-08 09:36:00,94.335,94.345,94.31,94.31,657800003.0
2009-07-08 09:37:00,94.31,94.31,94.28,94.3,816299999.0
2009-07-08 09:38:00,94.3,94.3,94.255,94.26,1119499998.0
2009-07-08 09:39:00,94.26,94.27,94.26,94.26,809800000.0
2009-07-08 09:40:00,94.26,94.275,94.26,94.265,1205099988.0
2009-07-08 09:41:00,94.27,94.27,94.26,94.27,1108399995.0
2009-07-08 09:42:00,94.265,94.285,94.26,94.275,991799997.0
2009-07-08 09:43:00,94.275,94.29,94.26,94.28,489600002.0
2009-07-08 09:44:00,94.28,94.31,94.275,94.29,956199994.0
2009-07-08 09:45:00,94.295,94.32,94.295,94.315,209399998.0
2009-07-08 09:46:00,94.315,94.34,94.315,94.33,779200006.0
2009-07-08 09:47:00,94.335,94.335,94.285,94.285,480999998.0
2009-07-08 09:48:00,94.3,94.305,94.27,94.28,360699999.0
2009-07-08 09:49:00,94.28,94.3,94.275,94.29,605399997.0
2009-07-08 09:50:00,94.28,94.29,94.28,94.28,419400004.0
2009-07-08 09:51:00,94.28,94.28,94.26,94.27,475200000.0
2009-07-08 09:52:00,94.265,94.265,94.22,94.23,588100003.0
2009-07-08 09:53:00,94.22,94.24,94.22,94.23,788200000.0
2009-07-08 09:54:00,94.24,94.24,94.22,94.22,752000000.0
2009-07-08 09:55:00,94.22,94.23,94.19,94.19,811399998.0
2009-07-08 09:56:00,94.185,94.24,94.185,94.23,943400004.0
2009-07-08 09:57:00,94.23,94.24,94.21,94.235,823799992.0
2009-07-08 09:58:00,94.235,94.29,94.235,94.285,890400000.0
2009-07-08 09:59:00,94.29,94.29,94.26,94.28,429600000.0
2009-07-08 10:00:00,94.28,94.285,94.2,94.23,703400004.0
2009-07-08 10:01:00,94.225,94.25,94.22,94.22,452200000.0
2009-07-08 10:02:00,94.22,94.25,94.22,94.23,493100000.0
2009-07-08 10:03:00,94.23,94.24,94.22,94.225,462300000.0
2009-07-08 10:04:00,94.23,94.23,94.22,94.225,353499998.0
2009-07-08 10:05:00,94.225,94.275,94.22,94.27,750699999.0
2009-07-08 10:06:00,94.27,94.295,94.27,94.275,401199997.0
2009-07-08 10:07:00,94.275,94.28,94.26,94.265,254600002.0
2009-07-08 10:08:00,94.27,94.28,94.265,94.275,347200000.0
2009-07-08 10:09:00,94.28,94.29,94.27,94.28,368800001.0
2009-07-08 10:10:00,94.27,94.29,94.27,94.27,525199996.0
2009-07-08 10:11:00,94.27,94.29,94.27,94.275,490599998.0
2009-07-08 10:12:00,94.275,94.28,94.245,94.26,723799996.0
2009-07-08 10:13:00,94.26,94.265,94.26,94.26,320599991.0
2009-07-08 10:14:00,94.26,94.27,94.26,94.26,707400002.0
2009-07-08 10:15:00,94.26,94.285,94.26,94.28,911199998.0
2009-07-08 10:16:00,94.285,94.31,94.285,94.295,296799999.0
2009-07-08 10:17:00,94.29,94.295,94.28,94.285,211400000.0
2009-07-08 10:18:00,94.29,94.29,94.255,94.255,1295900001.0
2009-07-08 10:19:00,94.26,94.26,94.25,94.26,1046600002.0
2009-07-08 10:20:00,94.26,94.285,94.26,94.28,472800000.0
2009-07-08 10:21:00,94.27,94.29,94.27,94.27,559200007.0
2009-07-08 10:22:00,94.27,94.28,94.265,94.265,526700000.0
2009-07-08 10:23:00,94.265,94.27,94.255,94.26,198800001.0
2009-07-08 10:24:00,94.26,94.29,94.245,94.245,650000003.0
2009-07-08 10:25:00,94.25,94.26,94.25,94.26,260600003.0
2009-07-08 10:26:00,94.265,94.27,94.255,94.255,313600001.0
2009-07-08 10:27:00,94.25,94.26,94.25,94.26,737200010.0
2009-07-08 10:28:00,94.26,94.27,94.26,94.26,136000000.0
2009-07-08 10:29:00,94.26,94.29,94.26,94.28,209600001.0
2009-07-08 10:30:00,94.285,94.29,94.27,94.285,446799999.0
2009-07-08 10:31:00,94.285,94.31,94.28,94.31,367000005.0
2009-07-08 10:32:00,94.31,94.37,94.31,94.36,816100002.0
2009-07-08 10:33:00,94.36,94.36,94.33,94.33,886800000.0
2009-07-08 10:34:00,94.33,94.345,94.31,94.32,765800001.0
2009-07-08 10:35:00,94.32,94.35,94.31,94.34,540300001.0
2009-07-08 10:36:00,94.34,94.36,94.34,94.355,507800003.0
2009-07-08 10:37:00,94.35,94.39,94.34,94.36,955899996.0
2009-07-08 10:38:00,94.36,94.36,94.35,94.36,1094200003.0
2009-07-08 10:39:00,94.36,94.36,94.35,94.355,1417400006.0
2009-07-08 10:40:00,94.355,94.365,94.35,94.355,1090799980.0
2009-07-08 10:41:00,94.355,94.36,94.3,94.3,922900003.0
2009-07-08 10:42:00,94.305,94.31,94.27,94.28,897199995.0
2009-07-08 10:43:00,94.265,94.285,94.26,94.28,833200002.0
2009-07-08 10:44:00,94.28,94.295,94.275,94.29,338400003.0
2009-07-08 10:45:00,94.285,94.29,94.27,94.275,540200003.0
2009-07-08 10:46:00,94.275,94.295,94.275,94.29,279199997.0
2009-07-08 10:47:00,94.29,94.29,94.27,94.27,419999997.0
2009-07-08 10:48:00,94.27,94.27,94.25,94.25,474000000.0
2009-07-08 10:49:00,94.25,94.25,94.225,94.24,702499996.0
2009-07-08 10:50:00,94.245,94.26,94.24,94.255,173600000.0
2009-07-08 10:51:00,94.255,94.265,94.24,94.24,583299997.0
2009-07-08 10:52:00,94.245,94.265,94.24,94.265,531100000.0
2009-07-08 10:53:00,94.27,94.27,94.225,94.23,451999999.0
2009-07-08 10:54:00,94.235,94.275,94.235,94.26,1018900000.0
2009-07-08 10:55:00,94.26,94.26,94.215,94.22,692199998.0
2009-07-08 10:56:00,94.22,94.24,94.22,94.22,933000001.0
2009-07-08 10:57:00,94.225,94.25,94.22,94.25,692200005.0
2009-07-08 10:58:00,94.25,94.255,94.225,94.225,623100008.0
2009-07-08 10:59:00,94.225,94.23,94.185,94.225,1593200000.0
2009-07-08 11:00:00,94.23,94.23,94.205,94.23,757400003.0
2009-07-08 11:01:00,94.23,94.25,94.22,94.25,687800004.0
2009-07-08 11:02:00,94.255,94.295,94.25,94.27,897699994.0
2009-07-08 11:03:00,94.27,94.27,94.235,94.25,480099998.0
2009-07-08 11:04:00,94.25,94.27,94.215,94.22,1387600003.0
2009-07-08 11:05:00,94.22,94.24,94.21,94.22,479799996.0
2009-07-08 11:06:00,94.225,94.23,94.215,94.23,535599998.0
2009-07-08 11:07:00,94.23,94.25,94.215,94.25,523400000.0
2009-07-08 11:08:00,94.24,94.24,94.22,94.22,481400003.0
2009-07-08 11:09:00,94.22,94.25,94.22,94.245,376400000.0
2009-07-08 11:10:00,94.245,94.26,94.24,94.26,638600001.0
2009-07-08 11:11:00,94.26,94.27,94.255,94.27,498600002.0
2009-07-08 11:12:00,94.27,94.27,94.235,94.235,526100005.0
2009-07-08 11:13:00,94.24,94.26,94.24,94.26,779000002.0
2009-07-08 11:14:00,94.26,94.28,94.255,94.26,690799996.0
2009-07-08 11:15:00,94.26,94.28,94.26,94.26,631400000.0
2009-07-08 11:16:00,94.26,94.26,94.235,94.235,483000005.0
2009-07-08 11:17:00,94.235,94.24,94.22,94.24,720199997.0
2009-07-08 11:18:00,94.24,94.24,94.23,94.23,225599999.0
2009-07-08 11:19:00,94.23,94.255,94.23,94.25,157200000.0
2009-07-08 11:20:00,94.25,94.25,94.22,94.24,573500001.0
2009-07-08 11:21:00,94.235,94.25,94.23,94.24,435799998.0
2009-07-08 11:22:00,94.24,94.24,94.22,94.22,212200000.0
2009-07-08 11:23:00,94.22,94.23,94.21,94.21,676900001.0
2009-07-08 11:24:00,94.21,94.24,94.205,94.205,630900001.0
2009-07-08 11:25:00,94.205,94.21,94.18,94.185,817600000.0
2009-07-08 11:26:00,94.185,94.185,94.17,94.17,626000001.0
2009-07-08 11:27:00,94.17,94.175,94.15,94.16,476000002.0
2009-07-08 11:28:00,94.17,94.25,94.165,94.245,286600000.0
2009-07-08 11:29:00,94.245,94.25,94.23,94.25,790600002.0
2009-07-08 11:30:00,94.25,94.28,94.245,94.265,403100000.0
2009-07-08 11:31:00,94.265,94.27,94.24,94.24,454199997.0
2009-07-08 11:32:00,94.25,94.25,94.24,94.245,291000000.0
2009-07-08 11:33:00,94.245,94.245,94.17,94.185,1098600004.0
2009-07-08 11:34:00,94.19,94.2,94.18,94.19,485300002.0
2009-07-08 11:35:00,94.19,94.2,94.19,94.19,365800002.0
2009-07-08 11:36:00,94.18,94.2,94.18,94.185,304600002.0
2009-07-08 11:37:00,94.185,94.19,94.17,94.185,323800001.0
2009-07-08 11:38:00,94.185,94.2,94.165,94.185,777900001.0
2009-07-08 11:39:00,94.185,94.19,94.17,94.17,826200004.0
2009-07-08 11:40:00,94.17,94.2,94.17,94.19,423599999.0
2009-07-08 11:41:00,94.19,94.2,94.19,94.2,253800000.0
2009-07-08 11:42:00,94.2,94.2,94.195,94.2,124800001.0
2009-07-08 11:43:00,94.195,94.2,94.18,94.18,504500000.0
2009-07-08 11:44:00,94.185,94.185,94.165,94.17,436300000.0
2009-07-08 11:45:00,94.17,94.195,94.17,94.195,1272800000.0
2009-07-08 11:46:00,94.195,94.2,94.175,94.18,977699998.0
2009-07-08 11:47:00,94.18,94.19,94.17,94.185,848800000.0
2009-07-08 11:48:00,94.19,94.2,94.19,94.2,450999997.0
2009-07-08 11:49:00,94.2,94.205,94.195,94.205,397600005.0
2009-07-08 11:50:00,94.205,94.225,94.19,94.195,900999997.0
2009-07-08 11:51:00,94.195,94.2,94.185,94.2,1104599998.0
2009-07-08 11:52:00,94.2,94.2,94.19,94.19,329700002.0
2009-07-08 11:53:00,94.19,94.19,94.19,94.19,612599998.0
2009-07-08 11:54:00,94.19,94.2,94.19,94.2,964800000.0
2009-07-08 11:55:00,94.2,94.21,94.2,94.205,630800000.0
2009-07-08 11:56:00,94.205,94.22,94.205,94.21,717699995.0
2009-07-08 11:57:00,94.225,94.255,94.21,94.215,859500000.0
2009-07-08 11:58:00,94.215,94.24,94.215,94.22,698600001.0
2009-07-08 11:59:00,94.22,94.25,94.22,94.24,818400001.0
2009-07-08 12:00:00,94.25,94.27,94.235,94.265,565000002.0
2009-07-08 12:01:00,94.265,94.265,94.25,94.25,555200001.0
2009-07-08 12:02:00,94.25,94.26,94.23,94.255,982200002.0
2009-07-08 12:03:00,94.255,94.265,94.245,94.245,1118099999.0
2009-07-08 12:04:00,94.245,94.265,94.245,94.265,441399996.0
2009-07-08 12:05:00,94.265,94.27,94.265,94.265,550399999.0
2009-07-08 12:06:00,94.265,94.3,94.26,94.3,804399998.0
2009-07-08 12:07:00,94.305,94.31,94.29,94.3,949199996.0
2009-07-08 12:08:00,94.305,94.31,94.295,94.3,391100002.0
2009-07-08 12:09:00,94.3,94.3,94.29,94.29,206699999.0
2009-07-08 12:10:00,94.29,94.29,94.285,94.285,180700000.0
2009-07-08 12:11:00,94.285,94.3,94.285,94.3,178000001.0
2009-07-08 12:12:00,94.3,94.31,94.29,94.3,429400001.0
2009-07-08 12:13:00,94.3,94.305,94.295,94.305,376900001.0
2009-07-08 12:14:00,94.305,94.31,94.3,94.305,321800001.0
2009-07-08 12:15:00,94.305,94.305,94.28,94.285,1239099993.0
2009-07-08 12:16:00,94.285,94.285,94.23,94.235,646100007.0
2009-07-08 12:17:00,94.24,94.24,94.225,94.23,269600000.0
2009-07-08 12:18:00,94.23,94.23,94.22,94.22,731600002.0
2009-07-08 12:19:00,94.22,94.245,94.2,94.245,958200000.0
2009-07-08 12:20:00,94.245,94.275,94.235,94.25,780800011.0
2009-07-08 12:21:00,94.25,94.25,94.215,94.22,502799992.0
2009-07-08 12:22:00,94.215,94.235,94.21,94.23,708899999.0
2009-07-08 12:23:00,94.23,94.23,94.2,94.2,794900003.0
2009-07-08 12:24:00,94.205,94.22,94.2,94.21,520800003.0
2009-07-08 12:25:00,94.21,94.24,94.21,94.24,345000002.0
2009-07-08 12:26:00,94.24,94.24,94.215,94.22,166399999.0
2009-07-08 12:27:00,94.22,94.23,94.22,94.225,486199999.0
2009-07-08 12:28:00,94.225,94.23,94.22,94.23,184800000.0
2009-07-08 12:29:00,94.225,94.23,94.22,94.225,130399998.0
2009-07-08 12:30:00,94.22,94.23,94.22,94.225,246800000.0
2009-07-08 12:31:00,94.23,94.24,94.23,94.235,118000000.0
2009-07-08 12:32:00,94.235,94.235,94.23,94.23,311399997.0
2009-07-08 12:33:00,94.23,94.245,94.23,94.235,398400003.0
2009-07-08 12:34:00,94.235,94.24,94.23,94.235,421399999.0
2009-07-08 12:35:00,94.235,94.25,94.23,94.24,757800002.0
2009-07-08 12:36:00,94.235,94.245,94.23,94.245,256999998.0
2009-07-08 12:37:00,94.245,94.245,94.23,94.23,682600001.0
2009-07-08 12:38:00,94.23,94.245,94.23,94.245,816400002.0
2009-07-08 12:39:00,94.245,94.245,94.23,94.235,545399998.0
2009-07-08 12:40:00,94.235,94.245,94.23,94.23,431100002.0
2009-07-08 12:41:00,94.23,94.245,94.21,94.22,901600003.0
2009-07-08 12:42:00,94.22,94.22,94.21,94.22,451200003.0
2009-07-08 12:43:00,94.22,94.22,94.215,94.22,187799999.0
2009-07-08 12:44:00,94.22,94.225,94.21,94.215,402799999.0
2009-07-08 12:45:00,94.22,94.225,94.21,94.21,1027600003.0
2009-07-08 12:46:00,94.215,94.22,94.2,94.22,1142399994.0
2009-07-08 12:47:00,94.22,94.22,94.215,94.22,199800000.0
2009-07-08 12:48:00,94.215,94.23,94.21,94.215,595599999.0
2009-07-08 12:49:00,94.23,94.23,94.215,94.22,701600002.0
2009-07-08 12:50:00,94.22,94.22,94.19,94.21,835600000.0
2009-07-08 12:51:00,94.205,94.21,94.19,94.195,871199999.0
2009-07-08 12:52:00,94.195,94.23,94.195,94.23,1150400004.0
2009-07-08 12:53:00,94.225,94.24,94.22,94.24,395400007.0
2009-07-08 12:54:00,94.24,94.26,94.22,94.23,796600008.0
2009-07-08 12:55:00,94.225,94.24,94.215,94.225,957400009.0
2009-07-08 12:56:00,94.22,94.23,94.21,94.22,686999998.0
2009-07-08 12:57:00,94.22,94.24,94.22,94.24,742599998.0
2009-07-08 12:58:00,94.24,94.25,94.23,94.23,937999996.0
2009-07-08 12:59:00,94.23,94.245,94.23,94.235,314999999.0
2009-07-08 13:00:00,94.24,94.25,94.23,94.245,985199994.0
2009-07-08 13:01:00,94.245,94.25,94.23,94.245,544000001.0
2009-07-08 13:02:00,94.245,94.25,94.235,94.245,912600001.0
2009-07-08 13:03:00,94.245,94.255,94.245,94.25,231000001.0
2009-07-08 13:04:00,94.25,94.26,94.25,94.26,102999999.0
2009-07-08 13:05:00,94.27,94.31,94.26,94.305,1160100001.0
2009-07-08 13:06:00,94.31,94.365,94.31,94.365,1508800002.0
2009-07-08 13:07:00,94.37,94.41,94.36,94.37,1308000003.0
2009-07-08 13:08:00,94.37,94.38,94.36,94.375,790900001.0
2009-07-08 13:09:00,94.38,94.38,94.365,94.365,502399996.0
2009-07-08 13:10:00,94.365,94.37,94.355,94.36,436599997.0
2009-07-08 13:11:00,94.36,94.36,94.35,94.36,1458799971.0
2009-07-08 13:12:00,94.355,94.355,94.335,94.345,435599997.0
2009-07-08 13:13:00,94.35,94.35,94.35,94.35,162199998.0
2009-07-08 13:14:00,94.345,94.35,94.33,94.34,1007200006.0
2009-07-08 13:15:00,94.34,94.35,94.33,94.335,1127300013.0
2009-07-08 13:16:00,94.34,94.34,94.32,94.32,1138999997.0
2009-07-08 13:17:00,94.325,94.33,94.32,94.33,586199999.0
2009-07-08 13:18:00,94.33,94.34,94.33,94.335,581799999.0
2009-07-08 13:19:00,94.335,94.34,94.335,94.34,379600008.0
2009-07-08 13:20:00,94.34,94.34,94.33,94.33,402400003.0
2009-07-08 13:21:00,94.33,94.35,94.325,94.335,748499997.0
2009-07-08 13:22:00,94.335,94.375,94.315,94.375,740600006.0
2009-07-08 13:23:00,94.37,94.4,94.37,94.395,868199995.0
2009-07-08 13:24:00,94.395,94.43,94.39,94.42,652000003.0
2009-07-08 13:25:00,94.42,94.42,94.385,94.41,1412400005.0
2009-07-08 13:26:00,94.405,94.405,94.385,94.395,1029100002.0
2009-07-08 13:27:00,94.4,94.4,94.38,94.39,488899999.0
2009-07-08 13:28:00,94.39,94.39,94.365,94.39,907799991.0
2009-07-08 13:29:00,94.39,94.415,94.39,94.4,1857799988.0
2009-07-08 13:30:00,94.4,94.41,94.375,94.39,1719399995.0
2009-07-08 13:31:00,94.39,94.4,94.375,94.38,842999998.0
2009-07-08 13:32:00,94.375,94.38,94.355,94.36,408899999.0
2009-07-08 13:33:00,94.365,94.365,94.34,94.35,373800001.0
2009-07-08 13:34:00,94.35,94.355,94.34,94.35,879400000.0
2009-07-08 13:35:00,94.345,94.35,94.32,94.33,852600001.0
2009-07-08 13:36:00,94.33,94.36,94.33,94.345,487200001.0
2009-07-08 13:37:00,94.35,94.37,94.345,94.355,604400006.0
2009-07-08 13:38:00,94.355,94.395,94.335,94.335,1324300003.0
2009-07-08 13:39:00,94.335,94.35,94.32,94.335,1082799998.0
2009-07-08 13:40:00,94.335,94.34,94.325,94.335,853999990.0
2009-07-08 13:41:00,94.335,94.365,94.33,94.36,1101000007.0
2009-07-08 13:42:00,94.36,94.36,94.35,94.36,330199998.0
2009-07-08 13:43:00,94.36,94.36,94.335,94.34,1105599999.0
2009-07-08 13:44:00,94.34,94.35,94.335,94.34,966400011.0
2009-07-08 13:45:00,94.335,94.35,94.335,94.34,208000000.0
2009-07-08 13:46:00,94.34,94.35,94.34,94.345,199000000.0
2009-07-08 13:47:00,94.345,94.36,94.345,94.36,405400001.0
2009-07-08 13:48:00,94.355,94.355,94.345,94.345,506200002.0
2009-07-08 13:49:00,94.345,94.36,94.345,94.36,280399996.0
2009-07-08 13:50:00,94.36,94.37,94.34,94.36,416400001.0
2009-07-08 13:51:00,94.37,94.37,94.355,94.36,242000003.0
2009-07-08 13:52:00,94.36,94.36,94.35,94.36,308800001.0
2009-07-08 13:53:00,94.36,94.36,94.345,94.35,167799998.0
2009-07-08 13:54:00,94.36,94.37,94.355,94.37,251400000.0
2009-07-08 13:55:00,94.37,94.37,94.335,94.34,753399994.0
2009-07-08 13:56:00,94.34,94.35,94.335,94.34,342999997.0
2009-07-08 13:57:00,94.34,94.34,94.34,94.34,64000000.0
2009-07-08 13:58:00,94.34,94.37,94.34,94.355,484399999.0
2009-07-08 13:59:00,94.365,94.375,94.36,94.365,361999994.0
2009-07-08 14:00:00,94.365,94.37,94.345,94.35,1001799999.0
2009-07-08 14:01:00,94.345,94.345,94.28,94.29,1253400003.0
2009-07-08 14:02:00,94.3,94.3,94.27,94.275,1015099993.0
2009-07-08 14:03:00,94.27,94.275,94.26,94.265,745799998.0
2009-07-08 14:04:00,94.265,94.28,94.255,94.26,324199992.0
2009-07-08 14:05:00,94.26,94.29,94.25,94.28,819800009.0
2009-07-08 14:06:00,94.28,94.295,94.28,94.29,610000001.0
2009-07-08 14:07:00,94.29,94.295,94.28,94.295,622600003.0
2009-07-08 14:08:00,94.295,94.295,94.27,94.28,512199997.0
2009-07-08 14:09:00,94.28,94.285,94.265,94.27,591999998.0
2009-07-08 14:10:00,94.27,94.27,94.245,94.25,747800005.0
2009-07-08 14:11:00,94.255,94.265,94.24,94.24,835800006.0
2009-07-08 14:12:00,94.24,94.24,94.22,94.225,1123800005.0
2009-07-08 14:13:00,94.23,94.24,94.225,94.225,323799998.0
2009-07-08 14:14:00,94.225,94.26,94.225,94.25,571800000.0
2009-07-08 14:15:00,94.25,94.25,94.23,94.23,640799998.0
2009-07-08 14:16:00,94.23,94.25,94.23,94.24,408300001.0
2009-07-08 14:17:00,94.235,94.26,94.235,94.255,701399998.0
2009-07-08 14:18:00,94.26,94.26,94.25,94.255,519299998.0
2009-07-08 14:19:00,94.255,94.26,94.245,94.255,777400004.0
2009-07-08 14:20:00,94.255,94.295,94.235,94.275,918400003.0
2009-07-08 14:21:00,94.275,94.285,94.265,94.27,404700002.0
2009-07-08 14:22:00,94.275,94.28,94.265,94.265,479400002.0
2009-07-08 14:23:00,94.265,94.285,94.255,94.26,647800000.0
2009-07-08 14:24:00,94.265,94.285,94.26,94.28,690000005.0
2009-07-08 14:25:00,94.28,94.28,94.26,94.26,899399999.0
2009-07-08 14:26:00,94.26,94.26,94.255,94.255,364000002.0
2009-07-08 14:27:00,94.255,94.26,94.25,94.26,659200001.0
2009-07-08 14:28:00,94.255,94.27,94.24,94.26,1260600005.0
2009-07-08 14:29:00,94.26,94.28,94.26,94.27,758000002.0
2009-07-08 14:30:00,94.275,94.28,94.245,94.26,1270400000.0
2009-07-08 14:31:00,94.255,94.255,94.24,94.245,869800003.0
2009-07-08 14:32:00,94.245,94.26,94.225,94.225,859699995.0
2009-07-08 14:33:00,94.225,94.225,94.16,94.17,968199999.0
2009-07-08 14:34:00,94.17,94.17,94.13,94.145,985300001.0
2009-07-08 14:35:00,94.14,94.16,94.13,94.145,772200004.0
2009-07-08 14:36:00,94.14,94.17,94.14,94.165,638500002.0
2009-07-08 14:37:00,94.16,94.18,94.16,94.175,698800005.0
2009-07-08 14:38:00,94.18,94.185,94.17,94.18,771799996.0
2009-07-08 14:39:00,94.18,94.18,94.15,94.16,842800008.0
2009-07-08 14:40:00,94.16,94.17,94.15,94.165,1003199995.0
2009-07-08 14:41:00,94.17,94.17,94.15,94.15,535799999.0
2009-07-08 14:42:00,94.15,94.16,94.13,94.16,713600004.0
2009-07-08 14:43:00,94.16,94.16,94.14,94.155,292600000.0
2009-07-08 14:44:00,94.155,94.17,94.125,94.135,816099998.0
2009-07-08 14:45:00,94.14,94.16,94.13,94.145,922200002.0
2009-07-08 14:46:00,94.145,94.16,94.145,94.15,411600002.0
2009-07-08 14:47:00,94.15,94.18,94.15,94.16,772700000.0
2009-07-08 14:48:00,94.17,94.17,94.145,94.145,231699998.0
2009-07-08 14:49:00,94.14,94.18,94.14,94.18,396000000.0
2009-07-08 14:50:00,94.185,94.19,94.165,94.18,816899999.0
2009-07-08 14:51:00,94.185,94.185,94.16,94.16,488599998.0
2009-07-08 14:52:00,94.17,94.19,94.16,94.185,755400003.0
2009-07-08 14:53:00,94.185,94.19,94.165,94.19,348000001.0
2009-07-08 14:54:00,94.19,94.19,94.18,94.18,504000003.0
2009-07-08 14:55:00,94.18,94.2,94.17,94.175,543000004.0
2009-07-08 14:56:00,94.18,94.18,94.17,94.17,752400000.0
2009-07-08 14:57:00,94.175,94.175,94.15,94.16,685200003.0
2009-07-08 14:58:00,94.15,94.175,94.15,94.17,417399999.0
2009-07-08 14:59:00,94.17,94.19,94.17,94.18,572399991.0
2009-07-08 15:00:00,94.19,94.305,94.19,94.305,1520700001.0
2009-07-08 15:01:00,94.305,94.33,94.29,94.295,1165499998.0
2009-07-08 15:02:00,94.295,94.31,94.245,94.28,730600005.0
2009-07-08 15:03:00,94.275,94.275,94.235,94.26,800600005.0
2009-07-08 15:04:00,94.26,94.29,94.23,94.23,1142299998.0
2009-07-08 15:05:00,94.23,94.33,94.225,94.285,1110200001.0
2009-07-08 15:06:00,94.295,94.325,94.28,94.325,1096600003.0
2009-07-08 15:07:00,94.315,94.325,94.27,94.27,965800005.0
2009-07-08 15:08:00,94.27,94.275,94.24,94.24,1832400007.0
2009-07-08 15:09:00,94.24,94.275,94.24,94.265,739199997.0
2009-07-08 15:10:00,94.27,94.27,94.245,94.255,687199998.0
2009-07-08 15:11:00,94.26,94.26,94.25,94.26,606800004.0
2009-07-08 15:12:00,94.255,94.265,94.255,94.255,745199998.0
2009-07-08 15:13:00,94.26,94.26,94.2,94.22,865299998.0
2009-07-08 15:14:00,94.22,94.24,94.22,94.23,1082400000.0
2009-07-08 15:15:00,94.22,94.22,94.185,94.2,650000000.0
2009-07-08 15:16:00,94.205,94.21,94.165,94.17,566500002.0
2009-07-08 15:17:00,94.17,94.18,94.15,94.15,720800006.0
2009-07-08 15:18:00,94.155,94.175,94.135,94.17,886700006.0
2009-07-08 15:19:00,94.17,94.215,94.17,94.2,1037599991.0
2009-07-08 15:20:00,94.2,94.225,94.19,94.215,772999993.0
2009-07-08 15:21:00,94.215,94.225,94.17,94.18,655699997.0
2009-07-08 15:22:00,94.18,94.185,94.17,94.18,704400002.0
2009-07-08 15:23:00,94.175,94.18,94.16,94.18,735999998.0
2009-07-08 15:24:00,94.175,94.19,94.175,94.175,353400004.0
2009-07-08 15:25:00,94.185,94.21,94.17,94.205,594400004.0
2009-07-08 15:26:00,94.2,94.21,94.195,94.205,266800000.0
2009-07-08 15:27:00,94.205,94.21,94.195,94.21,279399999.0
2009-07-08 15:28:00,94.21,94.245,94.21,94.215,588399999.0
2009-07-08 15:29:00,94.215,94.235,94.215,94.235,585599997.0
2009-07-08 15:30:00,94.23,94.26,94.225,94.25,942500002.0
2009-07-08 15:31:00,94.25,94.255,94.22,94.25,1053799997.0
2009-07-08 15:32:00,94.245,94.28,94.24,94.25,1122600010.0
2009-07-08 15:33:00,94.245,94.26,94.23,94.26,738899993.0
2009-07-08 15:34:00,94.26,94.275,94.25,94.27,951600006.0
2009-07-08 15:35:00,94.265,94.32,94.26,94.31,1198800007.0
2009-07-08 15:36:00,94.305,94.355,94.305,94.32,1015599995.0
2009-07-08 15:37:00,94.32,94.33,94.285,94.285,733799997.0
2009-07-08 15:38:00,94.29,94.29,94.245,94.265,814300002.0
2009-07-08 15:39:00,94.265,94.27,94.235,94.245,1186300010.0
2009-07-08 15:40:00,94.24,94.24,94.225,94.24,990799993.0
2009-07-08 15:41:00,94.24,94.24,94.195,94.24,1770399983.0
2009-07-08 15:42:00,94.24,94.24,94.22,94.235,1056100009.0
2009-07-08 15:43:00,94.235,94.27,94.235,94.255,856900005.0
2009-07-08 15:44:00,94.25,94.27,94.25,94.25,697100004.0
2009-07-08 15:45:00,94.25,94.29,94.245,94.29,724700002.0
2009-07-08 15:46:00,94.29,94.3,94.28,94.28,1270000000.0
2009-07-08 15:47:00,94.285,94.3,94.27,94.27,885400002.0
2009-07-08 15:48:00,94.27,94.31,94.27,94.31,1292000011.0
2009-07-08 15:49:00,94.31,94.325,94.29,94.305,1267599998.0
2009-07-08 15:50:00,94.305,94.31,94.29,94.305,1225200003.0
2009-07-08 15:51:00,94.305,94.32,94.3,94.31,1004700006.0
2009-07-08 15:52:00,94.31,94.31,94.26,94.27,834399997.0
2009-07-08 15:53:00,94.27,94.28,94.245,94.255,1263600003.0
2009-07-08 15:54:00,94.255,94.28,94.25,94.27,817200009.0
2009-07-08 15:55:00,94.27,94.27,94.225,94.23,540200001.0
2009-07-08 15:56:00,94.23,94.25,94.225,94.225,727400001.0
2009-07-08 15:57:00,94.225,94.26,94.225,94.225,286299998.0
2009-07-08 15:58:00,94.22,94.265,94.22,94.26,610200003.0
2009-07-08 15:59:00,94.255,94.29,94.25,94.28,575900003.0
2009-07-08 16:00:00,94.28,94.31,94.26,94.275,962100004.0
2009-07-08 16:01:00,94.275,94.28,94.27,94.275,692199999.0
2009-07-08 16:02:00,94.275,94.305,94.275,94.285,354600001.0
2009-07-08 16:03:00,94.28,94.29,94.28,94.29,668799997.0
2009-07-08 16:04:00,94.29,94.32,94.29,94.29,1111500009.0
2009-07-08 16:05:00,94.29,94.305,94.29,94.295,949000014.0
2009-07-08 16:06:00,94.29,94.305,94.255,94.27,1777799999.0
2009-07-08 16:07:00,94.27,94.28,94.25,94.25,1216599993.0
2009-07-08 16:08:00,94.25,94.275,94.25,94.275,1386600008.0
2009-07-08 16:09:00,94.28,94.28,94.26,94.26,784599997.0
2009-07-08 16:10:00,94.26,94.28,94.26,94.28,765200002.0
2009-07-08 16:11:00,94.28,94.28,94.24,94.24,366200000.0
2009-07-08 16:12:00,94.24,94.26,94.24,94.25,1130600003.0
2009-07-08 16:13:00,94.25,94.275,94.24,94.275,1073699997.0
2009-07-08 16:14:00,94.275,94.275,94.255,94.27,912999995.0
2009-07-08 16:15:00,94.27,94.27,94.25,94.25,798999996.0
2009-07-08 16:16:00,94.25,94.265,94.25,94.26,949800001.0
2009-07-08 16:17:00,94.255,94.27,94.255,94.27,704699997.0
2009-07-08 16:18:00,94.26,94.27,94.26,94.265,1332799996.0
2009-07-08 16:19:00,94.265,94.265,94.26,94.26,1720800007.0
2009-07-08 16:20:00,94.26,94.28,94.26,94.27,592400001.0
2009-07-08 16:21:00,94.27,94.285,94.27,94.275,925199999.0
2009-07-08 16:22:00,94.27,94.285,94.26,94.26,1008399998.0
2009-07-08 16:23:00,94.26,94.265,94.25,94.26,922000007.0
2009-07-08 16:24:00,94.26,94.28,94.26,94.275,915200000.0
2009-07-08 16:25:00,94.275,94.3,94.275,94.285,752599997.0
2009-07-08 16:26:00,94.285,94.285,94.27,94.28,758800001.0
2009-07-08 16:27:00,94.28,94.28,94.255,94.26,816000004.0
2009-07-08 16:28:00,94.26,94.265,94.26,94.26,398600001.0
2009-07-08 16:29:00,94.26,94.26,94.26,94.26,86000000.0
2009-07-08 16:30:00,94.26,94.265,94.23,94.23,1254200007.0
2009-07-08 16:31:00,94.23,94.26,94.23,94.245,2145200018.0
2009-07-08 16:32:00,94.245,94.265,94.24,94.26,1181399998.0
2009-07-08 16:33:00,94.255,94.26,94.24,94.24,918600024.0
2009-07-08 16:34:00,94.245,94.245,94.23,94.24,1447400008.0
2009-07-08 16:35:00,94.235,94.24,94.2,94.21,1022400001.0
2009-07-08 16:36:00,94.206,94.21,94.186,94.202,1180800007.0
2009-07-08 16:37:00,94.205,94.205,94.16,94.19,1180800007.0
2009-07-08 16:38:00,94.19,94.19,94.145,94.15,1472400020.0
2009-07-08 16:39:00,94.15,94.16,94.14,94.15,1270399999.0
2009-07-08 16:40:00,94.15,94.17,94.145,94.15,1462400020.0
2009-07-08 16:41:00,94.15,94.155,94.14,94.15,877999997.0
2009-07-08 16:42:00,94.15,94.175,94.15,94.175,830199996.0
2009-07-08 16:43:00,94.175,94.18,94.17,94.17,793400006.0
2009-07-08 16:44:00,94.17,94.18,94.17,94.175,1221199999.0
2009-07-08 16:45:00,94.18,94.21,94.18,94.2,1511800009.0
2009-07-08 16:46:00,94.205,94.21,94.195,94.205,1723900010.0
2009-07-08 16:47:00,94.202,94.216,94.191,94.191,1280199990.0
2009-07-08 16:48:00,94.19,94.22,94.19,94.215,1280199990.0
2009-07-08 16:49:00,94.215,94.24,94.21,94.225,1212500008.0
2009-07-08 16:50:00,94.22,94.225,94.2,94.21,1456199996.0
2009-07-08 16:51:00,94.21,94.235,94.2,94.21,1745899996.0
2009-07-08 16:52:00,94.21,94.22,94.2,94.2,1355599996.0
2009-07-08 16:53:00,94.2,94.21,94.19,94.19,1689800004.0
2009-07-08 16:54:00,94.18,94.19,94.14,94.165,1030500010.0
2009-07-08 16:55:00,94.165,94.17,94.14,94.14,990199999.0
2009-07-08 16:56:00,94.14,94.16,94.13,94.15,1386300016.0
2009-07-08 16:57:00,94.15,94.165,94.135,94.14,573700007.0
2009-07-08 16:58:00,94.14,94.14,94.07,94.115,1254300007.0
2009-07-08 16:59:00,94.115,94.15,94.1,94.13,1214400008.0
2009-07-08 17:00:00,94.13,94.13,94.09,94.1,917200000.0
2009-07-08 17:01:00,94.1,94.11,94.055,94.055,1816500021.0
2009-07-08 17:02:00,94.06,94.06,94.02,94.04,947700000.0
2009-07-08 17:03:00,94.04,94.04,93.975,94.03,1387099999.0
2009-07-08 17:04:00,94.03,94.06,94.0,94.015,1449599995.0
2009-07-08 17:05:00,94.03,94.03,93.945,93.945,1303700005.0
2009-07-08 17:06:00,93.94,93.94,93.73,93.76,1482200008.0
2009-07-08 17:07:00,93.765,93.79,93.75,93.78,962700001.0
2009-07-08 17:08:00,93.78,93.785,93.71,93.745,1009399998.0
2009-07-08 17:09:00,93.745,93.785,93.72,93.78,1129999998.0
2009-07-08 17:10:00,93.795,93.815,93.775,93.775,1570899998.0
2009-07-08 17:11:00,93.77,93.783,93.732,93.736,1293099998.0
2009-07-08 17:12:00,93.74,93.74,93.685,93.685,1293099998.0
2009-07-08 17:13:00,93.685,93.71,93.64,93.67,960399998.0
2009-07-08 17:14:00,93.67,93.67,93.64,93.64,1072099998.0
2009-07-08 17:15:00,93.645,93.69,93.64,93.68,1067999999.0
2009-07-08 17:16:00,93.68,93.68,93.64,93.67,1344599999.0
2009-07-08 17:17:00,93.67,93.68,93.63,93.65,1463300002.0
2009-07-08 17:18:00,93.65,93.66,93.64,93.645,1531199999.0
2009-07-08 17:19:00,93.645,93.66,93.63,93.66,1565400004.0
2009-07-08 17:20:00,93.65,93.65,93.62,93.63,1274600009.0
2009-07-08 17:21:00,93.63,93.63,93.345,93.38,1474400000.0
2009-07-08 17:22:00,93.38,93.38,92.78,92.78,1182400004.0
2009-07-08 17:23:00,92.78,93.055,92.725,93.055,901099999.0
2009-07-08 17:24:00,93.055,93.23,93.055,93.19,773299999.0
2009-07-08 17:25:00,93.175,93.195,93.09,93.125,600299997.0
2009-07-08 17:26:00,93.12,93.17,93.075,93.1,1071700000.0
2009-07-08 17:27:00,93.095,93.14,93.09,93.09,919000001.0
2009-07-08 17:28:00,93.09,93.1,93.05,93.05,921799997.0
2009-07-08 17:29:00,93.05,93.05,92.975,92.975,1110599998.0
2009-07-08 17:30:00,92.975,93.015,92.93,92.99,1449199992.0
2009-07-08 17:31:00,92.995,92.995,92.94,92.95,903600002.0
2009-07-08 17:32:00,92.945,92.995,92.9,92.99,1060400004.0
2009-07-08 17:33:00,92.99,93.13,92.97,93.125,1938800003.0
2009-07-08 17:34:00,93.13,93.145,93.075,93.145,1361800012.0
2009-07-08 17:35:00,93.155,93.175,93.14,93.15,1074399998.0
2009-07-08 17:36:00,93.125,93.18,93.11,93.15,890399997.0
2009-07-08 17:37:00,93.16,93.185,93.145,93.17,1308500011.0
2009-07-08 17:38:00,93.17,93.2,93.115,93.15,1197799997.0
2009-07-08 17:39:00,93.145,93.175,93.135,93.16,633600000.0
2009-07-08 17:40:00,93.155,93.16,93.035,93.04,1681800002.0
2009-07-08 17:41:00,93.055,93.08,93.01,93.03,1155400006.0
2009-07-08 17:42:00,93.025,93.1,93.025,93.09,787300007.0
2009-07-08 17:43:00,93.09,93.22,93.085,93.19,1030300001.0
2009-07-08 17:44:00,93.185,93.215,93.16,93.16,1107800003.0
2009-07-08 17:45:00,93.16,93.205,93.14,93.2,794299997.0
2009-07-08 17:46:00,93.2,93.27,93.2,93.26,1171499996.0
2009-07-08 17:47:00,93.25,93.255,93.21,93.21,1439200003.0
2009-07-08 17:48:00,93.205,93.225,93.185,93.19,894300001.0
2009-07-08 17:49:00,93.19,93.245,93.165,93.22,1270700004.0
2009-07-08 17:50:00,93.22,93.23,93.175,93.18,757099997.0
2009-07-08 17:51:00,93.165,93.21,93.165,93.2,532999999.0
2009-07-08 17:52:00,93.2,93.205,93.185,93.19,935700000.0
2009-07-08 17:53:00,93.19,93.19,93.035,93.035,878499998.0
2009-07-08 17:54:00,93.03,93.06,92.99,93.015,887199999.0
2009-07-08 17:55:00,93.01,93.02,92.93,92.945,849300000.0
2009-07-08 17:56:00,92.96,92.985,92.95,92.96,897100002.0
2009-07-08 17:57:00,92.96,92.965,92.925,92.94,710900000.0
2009-07-08 17:58:00,92.935,93.01,92.935,92.98,599400005.0
2009-07-08 17:59:00,92.98,92.98,92.89,92.9,757700003.0
2009-07-08 18:00:00,92.91,92.91,92.47,92.47,1691399991.0
2009-07-08 18:01:00,92.47,92.47,92.155,92.375,784000001.0
2009-07-08 18:02:00,92.37,92.44,92.355,92.415,985599998.0
2009-07-08 18:03:00,92.41,92.45,92.385,92.45,1125300001.0
2009-07-08 18:04:00,92.445,92.47,92.395,92.47,892500004.0
2009-07-08 18:05:00,92.47,92.5,92.35,92.38,1516200007.0
2009-07-08 18:06:00,92.38,92.44,92.365,92.42,1195000005.0
2009-07-08 18:07:00,92.405,92.47,92.39,92.455,1281900004.0
2009-07-08 18:08:00,92.455,92.48,92.44,92.465,951800000.0
2009-07-08 18:09:00,92.465,92.47,92.435,92.44,971399998.0
2009-07-08 18:10:00,92.44,92.48,92.44,92.46,1042799998.0
2009-07-08 18:11:00,92.46,92.61,92.45,92.51,947300000.0
2009-07-08 18:12:00,92.51,92.555,92.45,92.555,1152000002.0
2009-07-08 18:13:00,92.555,92.58,92.49,92.57,1146500002.0
2009-07-08 18:14:00,92.57,92.58,92.545,92.56,726599995.0
2009-07-08 18:15:00,92.55,92.59,92.515,92.535,1187800002.0
2009-07-08 18:16:00,92.535,92.69,92.535,92.69,903500002.0
2009-07-08 18:17:00,92.69,92.71,92.67,92.67,1146200001.0
2009-07-08 18:18:00,92.67,92.67,92.57,92.62,854600000.0
2009-07-08 18:19:00,92.625,92.645,92.47,92.47,1052500004.0
2009-07-08 18:20:00,92.465,92.51,92.43,92.51,1270800007.0
2009-07-08 18:21:00,92.5,92.54,92.495,92.5,575599998.0
2009-07-08 18:22:00,92.49,92.5,92.425,92.43,1053399998.0
2009-07-08 18:23:00,92.43,92.43,92.275,92.335,1280399998.0
2009-07-08 18:24:00,92.34,92.35,92.315,92.325,867099999.0
2009-07-08 18:25:00,92.325,92.36,92.315,92.355,974000002.0
2009-07-08 18:26:00,92.36,92.415,92.345,92.405,1059800000.0
2009-07-08 18:27:00,92.375,92.385,92.32,92.33,993600000.0
2009-07-08 18:28:00,92.33,92.33,91.78,91.835,1124999998.0
2009-07-08 18:29:00,91.85,91.945,91.84,91.86,961900001.0
2009-07-08 18:30:00,91.845,91.935,91.825,91.935,1148600005.0
2009-07-08 18:31:00,91.945,92.05,91.93,92.03,830200005.0
2009-07-08 18:32:00,92.035,92.115,92.03,92.08,1150400000.0
2009-07-08 18:33:00,92.065,92.07,91.97,91.99,1266699998.0
2009-07-08 18:34:00,91.99,92.14,91.985,92.135,1447199991.0
2009-07-08 18:35:00,92.14,92.17,92.1,92.12,642700000.0
2009-07-08 18:36:00,92.115,92.175,92.095,92.095,1026400004.0
2009-07-08 18:37:00,92.11,92.11,92.055,92.08,889600007.0
2009-07-08 18:38:00,92.08,92.135,92.06,92.12,815599999.0
2009-07-08 18:39:00,92.12,92.12,92.06,92.06,1145000001.0
2009-07-08 18:40:00,92.06,92.15,92.055,92.14,624799998.0
2009-07-08 18:41:00,92.14,92.15,92.095,92.15,627200000.0
2009-07-08 18:42:00,92.15,92.17,92.1,92.155,970099998.0
2009-07-08 18:43:00,92.16,92.16,92.085,92.1,1119600000.0
2009-07-08 18:44:00,92.12,92.22,92.115,92.22,1215399992.0
2009-07-08 18:45:00,92.22,92.31,92.22,92.3,1389399992.0
2009-07-08 18:46:00,92.3,92.325,92.28,92.325,733000001.0
2009-07-08 18:47:00,92.325,92.345,92.31,92.34,985000008.0
2009-07-08 18:48:00,92.34,92.34,92.3,92.305,1291399999.0
2009-07-08 18:49:00,92.28,92.29,92.215,92.24,1217599995.0
2009-07-08 18:50:00,92.24,92.27,92.22,92.265,1125999997.0
2009-07-08 18:51:00,92.265,92.275,92.235,92.265,723800001.0
2009-07-08 18:52:00,92.265,92.29,92.265,92.29,306200000.0
2009-07-08 18:53:00,92.29,92.34,92.285,92.32,572500001.0
2009-07-08 18:54:00,92.32,92.32,92.295,92.3,314900000.0
2009-07-08 18:55:00,92.29,92.31,92.285,92.31,393600000.0
2009-07-08 18:56:00,92.31,92.34,92.31,92.34,617499999.0
2009-07-08 18:57:00,92.34,92.36,92.33,92.35,712600001.0
2009-07-08 18:58:00,92.35,92.385,92.345,92.37,530600000.0
2009-07-08 18:59:00,92.37,92.37,92.28,92.28,736200000.0
2009-07-08 19:00:00,92.28,92.33,92.275,92.295,308000000.0
2009-07-08 19:01:00,92.295,92.315,92.055,92.055,674999999.0
2009-07-08 19:02:00,92.055,92.28,92.055,92.215,1075199999.0
2009-07-08 19:03:00,92.21,92.41,92.105,92.385,1351100004.0
2009-07-08 19:04:00,92.385,92.43,92.355,92.42,1074199997.0
2009-07-08 19:05:00,92.42,92.42,92.36,92.39,929400001.0
2009-07-08 19:06:00,92.39,92.535,92.38,92.505,477999999.0
2009-07-08 19:07:00,92.51,92.525,92.455,92.48,589800002.0
2009-07-08 19:08:00,92.48,92.5,92.445,92.48,948999999.0
2009-07-08 19:09:00,92.48,92.49,92.415,92.44,914599995.0
2009-07-08 19:10:00,92.44,92.44,92.36,92.41,1025600001.0
2009-07-08 19:11:00,92.41,92.48,92.41,92.48,394200001.0
2009-07-08 19:12:00,92.48,92.5,92.46,92.5,555800000.0
2009-07-08 19:13:00,92.505,92.51,92.46,92.465,814200006.0
2009-07-08 19:14:00,92.47,92.53,92.47,92.53,1114799998.0
2009-07-08 19:15:00,92.53,92.625,92.47,92.605,1394200000.0
2009-07-08 19:16:00,92.605,92.675,92.595,92.635,1195700010.0
2009-07-08 19:17:00,92.63,92.735,92.63,92.71,575100000.0
2009-07-08 19:18:00,92.71,92.795,92.7,92.77,825099996.0
2009-07-08 19:19:00,92.77,92.775,92.72,92.72,1050300000.0
2009-07-08 19:20:00,92.72,92.75,92.685,92.69,976400002.0
2009-07-08 19:21:00,92.695,92.695,92.565,92.625,822799997.0
2009-07-08 19:22:00,92.625,92.65,92.57,92.585,685299997.0
2009-07-08 19:23:00,92.585,92.65,92.575,92.64,1125000008.0
2009-07-08 19:24:00,92.64,92.655,92.61,92.655,742199998.0
2009-07-08 19:25:00,92.655,92.72,92.645,92.72,1458299997.0
2009-07-08 19:26:00,92.72,92.76,92.695,92.74,727199996.0
2009-07-08 19:27:00,92.745,92.78,92.74,92.76,692999997.0
2009-07-08 19:28:00,92.76,92.81,92.745,92.81,1186200000.0
2009-07-08 19:29:00,92.825,92.835,92.775,92.795,859299997.0
2009-07-08 19:30:00,92.8,92.85,92.775,92.85,1171400001.0
2009-07-08 19:31:00,92.85,92.87,92.755,92.77,1639300004.0
2009-07-08 19:32:00,92.77,92.78,92.755,92.76,474999998.0
2009-07-08 19:33:00,92.76,92.845,92.76,92.84,884200000.0
2009-07-08 19:34:00,92.835,92.835,92.73,92.8,1190099994.0
2009-07-08 19:35:00,92.815,92.83,92.78,92.8,893699997.0
2009-07-08 19:36:00,92.8,92.85,92.76,92.845,753000001.0
2009-07-08 19:37:00,92.84,92.85,92.765,92.78,1180800001.0
2009-07-08 19:38:00,92.79,92.84,92.79,92.84,506400006.0
2009-07-08 19:39:00,92.83,92.83,92.81,92.81,599600000.0
2009-07-08 19:40:00,92.81,92.81,92.755,92.77,396499998.0
2009-07-08 19:41:00,92.77,92.8,92.77,92.785,184800000.0
2009-07-08 19:42:00,92.785,92.85,92.785,92.835,434900000.0
2009-07-08 19:43:00,92.835,92.855,92.82,92.84,486400000.0
2009-07-08 19:44:00,92.84,92.86,92.83,92.86,653700002.0
2009-07-08 19:45:00,92.86,92.86,92.84,92.85,609799992.0
2009-07-08 19:46:00,92.845,92.86,92.83,92.845,781700000.0
2009-07-08 19:47:00,92.845,92.85,92.79,92.82,685600003.0
2009-07-08 19:48:00,92.82,92.85,92.8,92.81,796399994.0
2009-07-08 19:49:00,92.81,92.82,92.77,92.82,596400000.0
2009-07-08 19:50:00,92.815,92.82,92.76,92.76,649000002.0
2009-07-08 19:51:00,92.76,92.76,92.67,92.68,998100000.0
2009-07-08 19:52:00,92.68,92.69,92.64,92.64,711400005.0
2009-07-08 19:53:00,92.64,92.65,92.625,92.65,590600001.0
2009-07-08 19:54:00,92.64,92.675,92.64,92.66,647400005.0
2009-07-08 19:55:00,92.65,92.68,92.63,92.63,926400001.0
2009-07-08 19:56:00,92.63,92.675,92.63,92.65,1320600000.0
2009-07-08 19:57:00,92.65,92.655,92.63,92.63,700199987.0
2009-07-08 19:58:00,92.64,92.73,92.64,92.72,780400001.0
2009-07-08 19:59:00,92.72,92.75,92.71,92.73,914900003.0
2009-07-08 20:00:00,92.73,92.74,92.725,92.74,231199999.0
2009-07-08 20:01:00,92.74,92.755,92.74,92.74,656599998.0
2009-07-08 20:02:00,92.74,92.78,92.725,92.765,663399997.0
2009-07-08 20:03:00,92.76,92.785,92.76,92.76,579599999.0
2009-07-08 20:04:00,92.76,92.775,92.76,92.765,465200008.0
2009-07-08 20:05:00,92.765,92.765,92.705,92.705,566400000.0
2009-07-08 20:06:00,92.685,92.71,92.66,92.66,1283099999.0
2009-07-08 20:07:00,92.66,92.665,92.64,92.65,476800009.0
2009-07-08 20:08:00,92.65,92.67,92.615,92.62,895999999.0
2009-07-08 20:09:00,92.62,92.625,92.56,92.57,1037999999.0
2009-07-08 20:10:00,92.57,92.605,92.56,92.56,974499995.0
2009-07-08 20:11:00,92.56,92.565,92.465,92.5,908799998.0
2009-07-08 20:12:00,92.5,92.51,92.47,92.485,1124999998.0
2009-07-08 20:13:00,92.495,92.52,92.485,92.505,901199998.0
2009-07-08 20:14:00,92.505,92.515,92.48,92.49,633600000.0
2009-07-08 20:15:00,92.49,92.515,92.49,92.51,315800000.0
2009-07-08 20:16:00,92.515,92.525,92.51,92.52,411399997.0
2009-07-08 20:17:00,92.52,92.52,92.485,92.51,412000004.0
2009-07-08 20:18:00,92.51,92.53,92.48,92.49,402400002.0
2009-07-08 20:19:00,92.49,92.505,92.455,92.455,489800000.0
2009-07-08 20:20:00,92.455,92.51,92.45,92.51,566800001.0
2009-07-08 20:21:00,92.51,92.52,92.495,92.5,405799997.0
2009-07-08 20:22:00,92.5,92.545,92.5,92.545,742200009.0
2009-07-08 20:23:00,92.545,92.58,92.54,92.54,1171600000.0
2009-07-08 20:24:00,92.535,92.54,92.505,92.505,538800008.0
2009-07-08 20:25:00,92.505,92.53,92.505,92.515,792000007.0
2009-07-08 20:26:00,92.515,92.52,92.48,92.51,365800001.0
2009-07-08 20:27:00,92.51,92.53,92.51,92.52,484799999.0
2009-07-08 20:28:00,92.515,92.52,92.505,92.51,832599990.0
2009-07-08 20:29:00,92.51,92.51,92.505,92.51,203200001.0
2009-07-08 20:30:00,92.51,92.51,92.48,92.48,542599999.0
2009-07-08 20:31:00,92.48,92.48,92.445,92.46,746599999.0
2009-07-08 20:32:00,92.46,92.46,92.45,92.46,102400000.0
2009-07-08 20:33:00,92.46,92.48,92.46,92.47,292400002.0
2009-07-08 20:34:00,92.47,92.47,92.405,92.41,1196199992.0
2009-07-08 20:35:00,92.41,92.46,92.41,92.42,748799996.0
2009-07-08 20:36:00,92.42,92.455,92.42,92.45,1011600004.0
2009-07-08 20:37:00,92.45,92.45,92.43,92.43,555200001.0
2009-07-08 20:38:00,92.43,92.48,92.43,92.475,560600007.0
2009-07-08 20:39:00,92.475,92.51,92.475,92.49,1172800007.0
2009-07-08 20:40:00,92.49,92.5,92.46,92.465,730099995.0
2009-07-08 20:41:00,92.47,92.47,92.46,92.46,208999999.0
2009-07-08 20:42:00,92.46,92.485,92.46,92.485,566200000.0
2009-07-08 20:43:00,92.495,92.5,92.48,92.48,332000000.0
2009-07-08 20:44:00,92.48,92.48,92.44,92.46,993400000.0
2009-07-08 20:45:00,92.46,92.46,92.415,92.44,707000004.0
2009-07-08 20:46:00,92.445,92.46,92.355,92.375,899199999.0
2009-07-08 20:47:00,92.38,92.41,92.38,92.41,1004600003.0
2009-07-08 20:48:00,92.41,92.41,92.37,92.38,777800005.0
2009-07-08 20:49:00,92.39,92.4,92.355,92.365,1506000003.0
2009-07-08 20:50:00,92.365,92.375,92.36,92.36,770799996.0
2009-07-08 20:51:00,92.36,92.415,92.36,92.39,1261000001.0
2009-07-08 20:52:00,92.39,92.41,92.375,92.41,1482199992.0
2009-07-08 20:53:00,92.415,92.445,92.415,92.435,404000001.0
2009-07-08 20:54:00,92.43,92.44,92.41,92.425,1019599997.0
2009-07-08 20:55:00,92.425,92.47,92.425,92.43,1076799985.0
2009-07-08 20:56:00,92.43,92.435,92.425,92.435,1004199995.0
2009-07-08 20:57:00,92.435,92.445,92.43,92.435,847400014.0
2009-07-08 20:58:00,92.435,92.44,92.375,92.38,1544300004.0
2009-07-08 20:59:00,92.38,92.42,92.38,92.41,1231000001.0
2009-07-08 21:00:00,92.41,92.44,92.41,92.44,813800006.0
2009-07-08 21:01:00,92.44,92.45,92.435,92.445,387600004.0
2009-07-08 21:02:00,92.445,92.495,92.445,92.49,818800008.0
2009-07-08 21:03:00,92.49,92.505,92.475,92.5,348400001.0
2009-07-08 21:04:00,92.5,92.555,92.5,92.55,525000001.0
2009-07-08 21:05:00,92.555,92.585,92.55,92.585,397800003.0
2009-07-08 21:06:00,92.59,92.655,92.59,92.64,604400001.0
2009-07-08 21:07:00,92.64,92.655,92.61,92.63,933199999.0
2009-07-08 21:08:00,92.64,92.68,92.635,92.67,1149600002.0
2009-07-08 21:09:00,92.665,92.69,92.65,92.665,842099994.0
2009-07-08 21:10:00,92.67,92.69,92.66,92.66,478400002.0
2009-07-08 21:11:00,92.66,92.675,92.66,92.67,118400000.0
2009-07-08 21:12:00,92.67,92.68,92.655,92.67,412999994.0
2009-07-08 21:13:00,92.68,92.69,92.665,92.69,188999999.0
2009-07-08 21:14:00,92.685,92.695,92.67,92.69,658000006.0
2009-07-08 21:15:00,92.69,92.73,92.69,92.72,727399988.0
2009-07-08 21:16:00,92.72,92.73,92.685,92.69,527800005.0
2009-07-08 21:17:00,92.68,92.68,92.665,92.68,623200004.0
2009-07-08 21:18:00,92.68,92.7,92.68,92.685,610400002.0
2009-07-08 21:19:00,92.69,92.7,92.655,92.685,793200000.0
2009-07-08 21:20:00,92.685,92.7,92.685,92.7,326200004.0
2009-07-08 21:21:00,92.695,92.74,92.695,92.74,303799998.0
2009-07-08 21:22:00,92.74,92.76,92.74,92.74,1082799992.0
2009-07-08 21:23:00,92.74,92.74,92.675,92.68,512300007.0
2009-07-08 21:24:00,92.68,92.71,92.68,92.695,527600002.0
2009-07-08 21:25:00,92.69,92.7,92.685,92.695,799800003.0
2009-07-08 21:26:00,92.69,92.69,92.65,92.66,458000000.0
2009-07-08 21:27:00,92.655,92.66,92.63,92.655,606000001.0
2009-07-08 21:28:00,92.66,92.67,92.64,92.64,835399990.0
2009-07-08 21:29:00,92.64,92.64,92.53,92.55,444999995.0
2009-07-08 21:30:00,92.55,92.595,92.55,92.595,571000005.0
2009-07-08 21:31:00,92.6,92.61,92.6,92.6,395400002.0
2009-07-08 21:32:00,92.6,92.63,92.6,92.63,336800003.0
2009-07-08 21:33:00,92.62,92.64,92.615,92.64,365200004.0
2009-07-08 21:34:00,92.64,92.645,92.605,92.605,422400002.0
2009-07-08 21:35:00,92.615,92.64,92.61,92.64,793999990.0
2009-07-08 21:36:00,92.64,92.68,92.64,92.66,555599999.0
2009-07-08 21:37:00,92.66,92.69,92.66,92.685,444800009.0
2009-07-08 21:38:00,92.69,92.71,92.69,92.71,832400002.0
2009-07-08 21:39:00,92.7,92.7,92.69,92.7,578599997.0
2009-07-08 21:40:00,92.7,92.71,92.69,92.7,165400001.0
2009-07-08 21:41:00,92.695,92.77,92.685,92.765,574799995.0
2009-07-08 21:42:00,92.765,92.775,92.705,92.72,890500003.0
2009-07-08 21:43:00,92.725,92.74,92.7,92.73,660600003.0
2009-07-08 21:44:00,92.73,92.78,92.73,92.78,772999999.0
2009-07-08 21:45:00,92.78,92.85,92.78,92.84,675600004.0
2009-07-08 21:46:00,92.83,92.85,92.83,92.85,1308899999.0
2009-07-08 21:47:00,92.845,92.85,92.82,92.82,713800004.0
2009-07-08 21:48:00,92.82,92.82,92.77,92.77,679500001.0
2009-07-08 21:49:00,92.765,92.765,92.695,92.7,578599995.0
2009-07-08 21:50:00,92.71,92.71,92.645,92.655,875200003.0
2009-07-08 21:51:00,92.67,92.71,92.67,92.7,625900001.0
2009-07-08 21:52:00,92.7,92.71,92.655,92.68,739199998.0
2009-07-08 21:53:00,92.68,92.69,92.67,92.67,411600002.0
2009-07-08 21:54:00,92.67,92.68,92.645,92.67,349500002.0
2009-07-08 21:55:00,92.68,92.68,92.65,92.66,539600000.0
2009-07-08 21:56:00,92.66,92.67,92.66,92.67,346999999.0
2009-07-08 21:57:00,92.68,92.7,92.67,92.695,893799994.0
2009-07-08 21:58:00,92.695,92.695,92.69,92.69,92400000.0
2009-07-08 21:59:00,92.69,92.695,92.64,92.64,722199997.0
2009-07-08 22:00:00,92.64,92.66,92.63,92.64,1187600006.0
2009-07-08 22:01:00,92.64,92.665,92.64,92.65,701200008.0
2009-07-08 22:02:00,92.67,92.68,92.66,92.675,485600002.0
2009-07-08 22:03:00,92.675,92.68,92.66,92.66,825400001.0
2009-07-08 22:04:00,92.665,92.67,92.65,92.66,528900000.0
2009-07-08 22:05:00,92.66,92.67,92.64,92.64,331800002.0
2009-07-08 22:06:00,92.64,92.64,92.63,92.63,77400000.0
2009-07-08 22:07:00,92.655,92.655,92.645,92.65,173300000.0
2009-07-08 22:08:00,92.65,92.67,92.65,92.67,216200002.0
2009-07-08 22:09:00,92.675,92.7,92.675,92.7,23800000.0
2009-07-08 22:10:00,92.685,92.685,92.68,92.68,117800000.0
2009-07-08 22:11:00,92.68,92.7,92.68,92.7,262800000.0
2009-07-08 22:12:00,92.7,92.7,92.69,92.69,188800003.0
2009-07-08 22:13:00,92.69,92.69,92.675,92.685,637200003.0
2009-07-08 22:14:00,92.695,92.695,92.67,92.67,249400003.0
2009-07-08 22:15:00,92.67,92.71,92.67,92.705,453999999.0
2009-07-08 22:16:00,92.7,92.71,92.67,92.685,803099998.0
2009-07-08 22:17:00,92.685,92.715,92.68,92.705,628400003.0
2009-07-08 22:18:00,92.71,92.725,92.7,92.715,633799989.0
2009-07-08 22:19:00,92.71,92.72,92.685,92.715,483699997.0
2009-07-08 22:20:00,92.72,92.73,92.72,92.73,353200000.0
2009-07-08 22:21:00,92.725,92.73,92.725,92.73,125400000.0
2009-07-08 22:22:00,92.73,92.735,92.73,92.735,242400005.0
2009-07-08 22:23:00,92.735,92.74,92.735,92.735,171000000.0
2009-07-08 22:24:00,92.73,92.735,92.73,92.735,94200000.0
2009-07-08 22:25:00,92.735,92.75,92.735,92.75,224200003.0
2009-07-08 22:26:00,92.75,92.75,92.74,92.74,145800000.0
2009-07-08 22:27:00,92.735,92.74,92.735,92.74,17600000.0
2009-07-08 22:28:00,92.735,92.74,92.735,92.735,34200000.0
2009-07-08 22:29:00,92.74,92.75,92.72,92.72,167799999.0
2009-07-08 22:30:00,92.73,92.73,92.71,92.71,188400000.0
2009-07-08 22:31:00,92.715,92.725,92.715,92.725,197000000.0
2009-07-08 22:32:00,92.71,92.71,92.685,92.685,261200004.0
2009-07-08 22:33:00,92.68,92.69,92.675,92.69,579600004.0
2009-07-08 22:34:00,92.69,92.7,92.69,92.695,323000002.0
2009-07-08 22:35:00,92.69,92.69,92.66,92.67,414000000.0
2009-07-08 22:36:00,92.67,92.675,92.665,92.675,55000000.0
2009-07-08 22:37:00,92.685,92.71,92.685,92.71,310600000.0
2009-07-08 22:38:00,92.705,92.745,92.705,92.73,350800008.0
2009-07-08 22:39:00,92.735,92.735,92.735,92.735,11200000.0
2009-07-08 22:40:00,92.735,92.75,92.73,92.75,277699998.0
2009-07-08 22:41:00,92.75,92.77,92.75,92.76,153899999.0
2009-07-08 22:42:00,92.76,92.805,92.75,92.805,821600003.0
2009-07-08 22:43:00,92.805,92.85,92.795,92.85,483400001.0
2009-07-08 22:44:00,92.85,92.85,92.825,92.84,344200000.0
2009-07-08 22:45:00,92.83,92.85,92.825,92.835,327600001.0
2009-07-08 22:46:00,92.83,92.84,92.815,92.82,138200001.0
2009-07-08 22:47:00,92.825,92.84,92.82,92.83,77200000.0
2009-07-08 22:48:00,92.825,92.83,92.82,92.82,163999999.0
2009-07-08 22:49:00,92.82,92.9,92.82,92.895,274200002.0
2009-07-08 22:50:00,92.9,92.92,92.88,92.88,440400001.0
2009-07-08 22:51:00,92.885,92.905,92.885,92.895,410400004.0
2009-07-08 22:52:00,92.9,92.905,92.89,92.895,149600001.0
2009-07-08 22:53:00,92.895,92.9,92.88,92.89,220600000.0
2009-07-08 22:54:00,92.89,92.89,92.87,92.87,517600004.0
2009-07-08 22:55:00,92.87,92.87,92.845,92.845,323400007.0
2009-07-08 22:56:00,92.845,92.85,92.845,92.85,84000001.0
2009-07-08 22:57:00,92.845,92.85,92.84,92.845,245800000.0
2009-07-08 22:58:00,92.845,92.86,92.83,92.85,405700001.0
2009-07-08 22:59:00,92.85,92.9,92.845,92.87,297299998.0
2009-07-08 23:00:00,92.865,92.91,92.83,92.83,406800000.0
2009-07-08 23:01:00,92.84,92.86,92.825,92.845,132800000.0
2009-07-08 23:02:00,92.845,92.845,92.835,92.84,24000000.0
2009-07-08 23:03:00,92.835,92.85,92.825,92.84,71600000.0
2009-07-08 23:04:00,92.83,92.85,92.83,92.835,69200000.0
2009-07-08 23:05:00,92.835,92.835,92.81,92.82,148200000.0
2009-07-08 23:06:00,92.825,92.88,92.815,92.845,204800001.0
2009-07-08 23:07:00,92.865,92.865,92.805,92.845,238800001.0
2009-07-08 23:08:00,92.835,92.85,92.835,92.845,103000000.0
2009-07-08 23:09:00,92.85,92.85,92.84,92.845,88600000.0
2009-07-08 23:10:00,92.87,92.9,92.865,92.89,157200000.0
2009-07-08 23:11:00,92.89,92.89,92.885,92.885,56000000.0
2009-07-08 23:12:00,92.89,92.915,92.89,92.895,256000000.0
2009-07-08 23:13:00,92.895,92.9,92.885,92.9,51600000.0
2009-07-08 23:14:00,92.9,92.9,92.88,92.885,152400000.0
2009-07-08 23:15:00,92.895,92.895,92.875,92.89,285999999.0
2009-07-08 23:16:00,92.89,92.905,92.89,92.895,237200000.0
2009-07-08 23:17:00,92.895,92.915,92.89,92.9,233400002.0
2009-07-08 23:18:00,92.9,92.91,92.9,92.91,111200000.0
2009-07-08 23:19:00,92.91,92.91,92.91,92.91,52800000.0
2009-07-08 23:20:00,92.91,92.925,92.91,92.925,22800000.0
2009-07-08 23:21:00,92.905,92.905,92.895,92.9,104800000.0
2009-07-08 23:22:00,92.9,92.9,92.865,92.865,373999998.0
2009-07-08 23:23:00,92.875,92.875,92.835,92.855,310599998.0
2009-07-08 23:24:00,92.855,92.875,92.855,92.865,108000001.0
2009-07-08 23:25:00,92.865,92.87,92.835,92.84,267200001.0
2009-07-08 23:26:00,92.835,92.835,92.835,92.835,9600000.0
2009-07-08 23:27:00,92.835,92.835,92.825,92.835,111800000.0
2009-07-08 23:28:00,92.835,92.845,92.82,92.83,425599996.0
2009-07-08 23:29:00,92.83,92.845,92.82,92.83,82400000.0
2009-07-08 23:30:00,92.83,92.83,92.82,92.82,52800001.0
2009-07-08 23:31:00,92.815,92.815,92.815,92.815,26000000.0
2009-07-08 23:32:00,92.815,92.815,92.795,92.805,260799998.0
2009-07-08 23:33:00,92.795,92.85,92.795,92.815,274199999.0
2009-07-08 23:34:00,92.825,92.825,92.8,92.81,147600000.0
2009-07-08 23:35:00,92.81,92.81,92.8,92.8,29200000.0
2009-07-08 23:36:00,92.8,92.8,92.8,92.8,4800000.0
2009-07-08 23:37:00,92.795,92.8,92.715,92.745,616599999.0
2009-07-08 23:38:00,92.745,92.755,92.735,92.735,109200000.0
2009-07-08 23:39:00,92.725,92.735,92.705,92.725,569999998.0
2009-07-08 23:40:00,92.715,92.715,92.68,92.715,169999998.0
2009-07-08 23:41:00,92.715,92.745,92.715,92.735,100800000.0
2009-07-08 23:42:00,92.74,92.74,92.735,92.735,191399994.0
2009-07-08 23:43:00,92.735,92.745,92.735,92.745,181199999.0
2009-07-08 23:44:00,92.745,92.75,92.745,92.745,489600000.0
2009-07-08 23:45:00,92.745,92.765,92.745,92.765,46400000.0
2009-07-08 23:46:00,92.765,92.765,92.75,92.75,27600000.0
2009-07-08 23:47:00,92.745,92.76,92.745,92.76,75200000.0
2009-07-08 23:48:00,92.74,92.76,92.725,92.725,247799998.0
2009-07-08 23:49:00,92.725,92.735,92.72,92.735,63600000.0
2009-07-08 23:50:00,92.725,92.725,92.675,92.715,71999999.0
2009-07-08 23:51:00,92.7,92.715,92.685,92.695,345200001.0
2009-07-08 23:52:00,92.685,92.695,92.685,92.695,49600000.0
2009-07-08 23:53:00,92.68,92.695,92.635,92.635,85600000.0
2009-07-08 23:54:00,92.64,92.66,92.64,92.645,83999999.0
2009-07-08 23:55:00,92.65,92.655,92.645,92.645,196800001.0
2009-07-08 23:56:00,92.65,92.665,92.625,92.665,315800000.0
2009-07-08 23:57:00,92.655,92.685,92.655,92.685,374400000.0
2009-07-08 23:58:00,92.685,92.695,92.665,92.675,311599996.0
2009-07-08 23:59:00,92.675,92.715,92.675,92.705,176799997.0
2009-07-09 00:00:00,92.705,92.715,92.685,92.71,324800000.0
2009-07-09 00:01:00,92.705,92.705,92.695,92.695,186000000.0
2009-07-09 00:02:00,92.695,92.7,92.695,92.695,185999996.0
2009-07-09 00:03:00,92.695,92.695,92.695,92.695,23600000.0
2009-07-09 00:04:00,92.695,92.7,92.68,92.7,107999999.0
2009-07-09 00:05:00,92.715,92.715,92.715,92.715,54400000.0
2009-07-09 00:06:00,92.715,92.72,92.71,92.72,58000000.0
2009-07-09 00:07:00,92.705,92.73,92.705,92.73,124799999.0
2009-07-09 00:08:00,92.73,92.75,92.73,92.74,92800001.0
2009-07-09 00:09:00,92.74,92.765,92.74,92.765,54400000.0
2009-07-09 00:10:00,92.765,92.775,92.755,92.775,171200002.0
2009-07-09 00:11:00,92.775,92.78,92.765,92.77,223200002.0
2009-07-09 00:12:00,92.77,92.805,92.77,92.785,244000001.0
2009-07-09 00:13:00,92.785,92.79,92.785,92.785,240999991.0
2009-07-09 00:14:00,92.785,92.805,92.785,92.805,238799997.0
2009-07-09 00:15:00,92.8,92.805,92.765,92.765,425600000.0
2009-07-09 00:16:00,92.765,92.775,92.745,92.755,80000001.0
2009-07-09 00:17:00,92.75,92.775,92.725,92.73,476000003.0
2009-07-09 00:18:00,92.73,92.76,92.73,92.735,444600004.0
2009-07-09 00:19:00,92.735,92.74,92.71,92.73,763199993.0
2009-07-09 00:20:00,92.73,92.73,92.715,92.715,46400000.0
2009-07-09 00:21:00,92.72,92.73,92.69,92.69,486799997.0
2009-07-09 00:22:00,92.705,92.73,92.7,92.73,323599996.0
2009-07-09 00:23:00,92.715,92.76,92.71,92.725,652600000.0
2009-07-09 00:24:00,92.725,92.76,92.715,92.76,205199998.0
2009-07-09 00:25:00,92.755,92.795,92.755,92.795,196800004.0
2009-07-09 00:26:00,92.785,92.785,92.755,92.76,192000000.0
2009-07-09 00:27:00,92.76,92.76,92.695,92.725,714799998.0
2009-07-09 00:28:00,92.725,92.725,92.725,92.725,276000002.0
2009-07-09 00:29:00,92.725,92.725,92.725,92.725,52800000.0
2009-07-09 00:30:00,92.725,92.725,92.725,92.725,33600000.0
2009-07-09 00:31:00,92.735,92.745,92.735,92.735,46900000.0
2009-07-09 00:32:00,92.74,92.74,92.735,92.735,118400000.0
2009-07-09 00:33:00,92.735,92.735,92.735,92.735,16000000.0
2009-07-09 00:34:00,92.735,92.735,92.735,92.735,24000000.0
2009-07-09 00:35:00,92.735,92.76,92.735,92.755,136000000.0
2009-07-09 00:36:00,92.755,92.76,92.745,92.755,81600000.0
2009-07-09 00:37:00,92.755,92.76,92.755,92.755,96000000.0
2009-07-09 00:38:00,92.76,92.76,92.755,92.76,17600000.0
2009-07-09 00:39:00,92.76,92.775,92.755,92.775,164600000.0
2009-07-09 00:40:00,92.775,92.775,92.77,92.775,160000000.0
2009-07-09 00:41:00,92.775,92.775,92.775,92.775,49600000.0
2009-07-09 00:42:00,92.775,92.775,92.77,92.77,98200000.0
2009-07-09 00:43:00,92.77,92.785,92.755,92.785,453200001.0
2009-07-09 00:44:00,92.785,92.805,92.785,92.8,628800004.0
2009-07-09 00:45:00,92.8,92.805,92.8,92.805,108200000.0
2009-07-09 00:46:00,92.805,92.805,92.77,92.785,348400000.0
2009-07-09 00:47:00,92.785,92.785,92.775,92.775,185600002.0
2009-07-09 00:48:00,92.775,92.785,92.77,92.785,141999999.0
2009-07-09 00:49:00,92.785,92.785,92.785,92.785,52800000.0
2009-07-09 00:50:00,92.785,92.795,92.785,92.795,48000000.0
2009-07-09 00:51:00,92.8,92.82,92.8,92.81,293400000.0
2009-07-09 00:52:00,92.81,92.82,92.81,92.82,98999999.0
2009-07-09 00:53:00,92.815,92.82,92.81,92.815,56000000.0
2009-07-09 00:54:00,92.815,92.815,92.795,92.8,196800002.0
2009-07-09 00:55:00,92.79,92.815,92.78,92.78,659199999.0
2009-07-09 00:56:00,92.78,92.78,92.68,92.7,1385399997.0
2009-07-09 00:57:00,92.705,92.735,92.69,92.73,867799994.0
2009-07-09 00:58:00,92.73,92.735,92.725,92.73,891599988.0
2009-07-09 00:59:00,92.735,92.785,92.735,92.78,200800000.0
2009-07-09 01:00:00,92.78,92.8,92.77,92.8,378400001.0
2009-07-09 01:01:00,92.8,92.8,92.785,92.79,262000000.0
2009-07-09 01:02:00,92.78,92.78,92.76,92.76,510600002.0
2009-07-09 01:03:00,92.76,92.77,92.755,92.76,277400002.0
2009-07-09 01:04:00,92.74,92.74,92.69,92.72,571799996.0
2009-07-09 01:05:00,92.72,92.72,92.7,92.71,508199999.0
2009-07-09 01:06:00,92.71,92.73,92.71,92.725,393599996.0
2009-07-09 01:07:00,92.725,92.75,92.71,92.715,1081799994.0
2009-07-09 01:08:00,92.715,92.725,92.7,92.7,394600002.0
2009-07-09 01:09:00,92.7,92.7,92.69,92.69,384799999.0
2009-07-09 01:10:00,92.705,92.72,92.63,92.63,1003600004.0
2009-07-09 01:11:00,92.635,92.67,92.635,92.66,1121400002.0
2009-07-09 01:12:00,92.66,92.67,92.65,92.65,444800001.0
2009-07-09 01:13:00,92.65,92.655,92.65,92.65,301799998.0
2009-07-09 01:14:00,92.65,92.65,92.65,92.65,183200000.0
2009-07-09 01:15:00,92.65,92.67,92.635,92.67,617599998.0
2009-07-09 01:16:00,92.67,92.67,92.67,92.67,140600000.0
2009-07-09 01:17:00,92.67,92.7,92.67,92.7,240000000.0
2009-07-09 01:18:00,92.7,92.71,92.69,92.7,221200000.0
2009-07-09 01:19:00,92.7,92.705,92.695,92.695,113600000.0
2009-07-09 01:20:00,92.695,92.71,92.69,92.69,256800000.0
2009-07-09 01:21:00,92.69,92.695,92.69,92.695,267200007.0
2009-07-09 01:22:00,92.695,92.705,92.68,92.685,296600000.0
2009-07-09 01:23:00,92.68,92.695,92.68,92.685,340800000.0
2009-07-09 01:24:00,92.69,92.7,92.68,92.695,120600002.0
2009-07-09 01:25:00,92.69,92.695,92.69,92.695,48000000.0
2009-07-09 01:26:00,92.695,92.705,92.695,92.7,72000000.0
2009-07-09 01:27:00,92.7,92.71,92.665,92.68,285400002.0
2009-07-09 01:28:00,92.68,92.68,92.65,92.66,277000000.0
2009-07-09 01:29:00,92.655,92.655,92.55,92.55,1380499998.0
2009-07-09 01:30:00,92.555,92.575,92.555,92.575,486799999.0
2009-07-09 01:31:00,92.575,92.585,92.57,92.57,911599993.0
2009-07-09 01:32:00,92.57,92.57,92.57,92.57,500400000.0
2009-07-09 01:33:00,92.57,92.57,92.53,92.54,448199999.0
2009-07-09 01:34:00,92.54,92.54,92.48,92.5,864800000.0
2009-07-09 01:35:00,92.5,92.51,92.495,92.495,575400001.0
2009-07-09 01:36:00,92.495,92.495,92.375,92.38,1321400004.0
2009-07-09 01:37:00,92.385,92.42,92.38,92.42,823800001.0
2009-07-09 01:38:00,92.42,92.45,92.42,92.425,423399998.0
2009-07-09 01:39:00,92.435,92.485,92.43,92.485,439399995.0
2009-07-09 01:40:00,92.485,92.5,92.445,92.485,871999998.0
2009-07-09 01:41:00,92.49,92.515,92.485,92.51,891999999.0
2009-07-09 01:42:00,92.51,92.53,92.51,92.52,271999998.0
2009-07-09 01:43:00,92.52,92.575,92.52,92.56,950999999.0
2009-07-09 01:44:00,92.56,92.565,92.52,92.54,1292199995.0
2009-07-09 01:45:00,92.54,92.55,92.54,92.55,581999998.0
2009-07-09 01:46:00,92.55,92.58,92.54,92.565,1094599991.0
2009-07-09 01:47:00,92.56,92.56,92.545,92.55,276800000.0
2009-07-09 01:48:00,92.55,92.55,92.51,92.51,571700004.0
2009-07-09 01:49:00,92.51,92.515,92.49,92.49,751000000.0
2009-07-09 01:50:00,92.49,92.52,92.49,92.51,644399998.0
2009-07-09 01:51:00,92.51,92.575,92.51,92.57,565400000.0
2009-07-09 01:52:00,92.57,92.615,92.57,92.605,640199999.0
2009-07-09 01:53:00,92.6,92.605,92.58,92.6,271600000.0
2009-07-09 01:54:00,92.605,92.64,92.605,92.635,126600000.0
2009-07-09 01:55:00,92.635,92.67,92.63,92.67,347000000.0
2009-07-09 01:56:00,92.67,92.735,92.66,92.735,395800000.0
2009-07-09 01:57:00,92.735,92.76,92.735,92.74,554799997.0
2009-07-09 01:58:00,92.735,92.74,92.725,92.725,205800000.0
2009-07-09 01:59:00,92.72,92.72,92.705,92.705,202200000.0
2009-07-09 02:00:00,92.705,92.79,92.705,92.79,611800000.0
2009-07-09 02:01:00,92.79,92.82,92.77,92.81,708799999.0
2009-07-09 02:02:00,92.81,92.83,92.8,92.83,784400003.0
2009-07-09 02:03:00,92.83,92.83,92.76,92.815,634400001.0
2009-07-09 02:04:00,92.815,92.83,92.815,92.82,617400001.0
2009-07-09 02:05:00,92.82,92.845,92.81,92.825,843800002.0
2009-07-09 02:06:00,92.815,92.825,92.755,92.76,524600002.0
2009-07-09 02:07:00,92.765,92.775,92.73,92.745,742799998.0
2009-07-09 02:08:00,92.745,92.77,92.745,92.765,397600000.0
2009-07-09 02:09:00,92.765,92.79,92.765,92.775,682199999.0
2009-07-09 02:10:00,92.775,92.775,92.72,92.73,238400000.0
2009-07-09 02:11:00,92.735,92.77,92.73,92.755,407700000.0
2009-07-09 02:12:00,92.75,92.775,92.74,92.775,577400007.0
2009-07-09 02:13:00,92.77,92.775,92.755,92.76,267500000.0
2009-07-09 02:14:00,92.76,92.79,92.76,92.78,182200000.0
2009-07-09 02:15:00,92.795,92.835,92.795,92.825,562600004.0
2009-07-09 02:16:00,92.82,92.86,92.82,92.86,459400002.0
2009-07-09 02:17:00,92.865,92.87,92.85,92.86,265599998.0
2009-07-09 02:18:00,92.86,92.86,92.84,92.85,311600001.0
2009-07-09 02:19:00,92.845,92.87,92.84,92.86,304800000.0
2009-07-09 02:20:00,92.85,92.87,92.84,92.86,461200001.0
2009-07-09 02:21:00,92.86,92.86,92.835,92.84,732599994.0
2009-07-09 02:22:00,92.84,92.85,92.81,92.82,684100000.0
2009-07-09 02:23:00,92.82,92.83,92.81,92.82,736799996.0
2009-07-09 02:24:00,92.82,92.83,92.82,92.82,89400000.0
2009-07-09 02:25:00,92.82,92.835,92.8,92.835,466799999.0
2009-07-09 02:26:00,92.84,92.86,92.83,92.86,228000000.0
2009-07-09 02:27:00,92.86,92.87,92.83,92.87,496999999.0
2009-07-09 02:28:00,92.87,92.905,92.865,92.9,792000004.0
2009-07-09 02:29:00,92.895,92.94,92.89,92.94,590000004.0
2009-07-09 02:30:00,92.96,92.99,92.94,92.97,708800003.0
2009-07-09 02:31:00,92.97,92.97,92.96,92.97,616800002.0
2009-07-09 02:32:00,92.97,92.975,92.955,92.965,446300003.0
2009-07-09 02:33:00,92.965,93.02,92.96,93.005,763400001.0
2009-07-09 02:34:00,92.99,93.04,92.99,93.03,682200005.0
2009-07-09 02:35:00,93.025,93.06,93.015,93.05,674900001.0
2009-07-09 02:36:00,93.055,93.09,93.055,93.055,821200000.0
2009-07-09 02:37:00,93.055,93.055,93.0,93.005,637200001.0
2009-07-09 02:38:00,93.005,93.06,93.005,93.015,437499999.0
2009-07-09 02:39:00,93.01,93.03,93.0,93.0,330799999.0
2009-07-09 02:40:00,93.005,93.01,92.995,93.0,246000000.0
2009-07-09 02:41:00,92.99,93.015,92.99,92.99,374200002.0
2009-07-09 02:42:00,92.99,93.0,92.965,92.965,365400000.0
2009-07-09 02:43:00,92.97,93.01,92.965,92.99,503199998.0
2009-07-09 02:44:00,92.99,92.995,92.97,92.985,391399999.0
2009-07-09 02:45:00,92.985,92.985,92.935,92.935,539600005.0
2009-07-09 02:46:00,92.935,92.94,92.915,92.935,366300000.0
2009-07-09 02:47:00,92.935,92.935,92.905,92.905,641400001.0
2009-07-09 02:48:00,92.905,92.92,92.905,92.905,721399999.0
2009-07-09 02:49:00,92.905,92.915,92.89,92.89,673700003.0
2009-07-09 02:50:00,92.885,92.895,92.86,92.86,520000002.0
2009-07-09 02:51:00,92.86,92.9,92.86,92.9,724200008.0
2009-07-09 02:52:00,92.89,92.91,92.89,92.91,940600001.0
2009-07-09 02:53:00,92.91,92.96,92.91,92.96,889400008.0
2009-07-09 02:54:00,92.96,92.96,92.915,92.92,844999992.0
2009-07-09 02:55:00,92.925,92.935,92.875,92.9,840799998.0
2009-07-09 02:56:00,92.895,92.92,92.885,92.91,547100001.0
2009-07-09 02:57:00,92.91,92.92,92.905,92.905,372900000.0
2009-07-09 02:58:00,92.905,92.93,92.905,92.925,503900000.0
2009-07-09 02:59:00,92.925,92.945,92.925,92.945,255100000.0
2009-07-09 03:00:00,92.945,92.96,92.94,92.955,275399999.0
2009-07-09 03:01:00,92.96,92.97,92.95,92.97,235000000.0
2009-07-09 03:02:00,92.98,92.98,92.93,92.96,335000000.0
2009-07-09 03:03:00,92.96,92.96,92.93,92.93,502600002.0
2009-07-09 03:04:00,92.93,92.93,92.9,92.92,675600006.0
2009-07-09 03:05:00,92.915,92.93,92.91,92.93,377799998.0
2009-07-09 03:06:00,92.93,92.93,92.92,92.925,456399999.0
2009-07-09 03:07:00,92.925,92.955,92.925,92.955,788400000.0
2009-07-09 03:08:00,92.95,92.96,92.94,92.955,718200000.0
2009-07-09 03:09:00,92.965,93.015,92.965,92.985,786700001.0
2009-07-09 03:10:00,92.985,93.005,92.965,92.985,1550000030.0
2009-07-09 03:11:00,92.985,93.075,92.985,93.065,1122800015.0
2009-07-09 03:12:00,93.065,93.075,93.025,93.035,1152400008.0
2009-07-09 03:13:00,93.035,93.06,93.035,93.06,352800001.0
2009-07-09 03:14:00,93.06,93.18,93.06,93.165,593600001.0
2009-07-09 03:15:00,93.165,93.18,93.12,93.13,782600000.0
2009-07-09 03:16:00,93.13,93.16,93.09,93.095,657200001.0
2009-07-09 03:17:00,93.09,93.13,93.09,93.12,754600006.0
2009-07-09 03:18:00,93.115,93.165,93.1,93.145,570800001.0
2009-07-09 03:19:00,93.14,93.185,93.125,93.165,885199996.0
2009-07-09 03:20:00,93.165,93.175,93.16,93.165,354400000.0
2009-07-09 03:21:00,93.17,93.17,93.135,93.15,417399999.0
2009-07-09 03:22:00,93.15,93.16,93.13,93.14,867899999.0
2009-07-09 03:23:00,93.14,93.18,93.14,93.16,749800000.0
2009-07-09 03:24:00,93.16,93.17,93.12,93.13,688200001.0
2009-07-09 03:25:00,93.13,93.16,93.125,93.15,695600003.0
2009-07-09 03:26:00,93.155,93.175,93.15,93.17,492200004.0
2009-07-09 03:27:00,93.18,93.205,93.165,93.17,542800003.0
2009-07-09 03:28:00,93.17,93.19,93.16,93.18,999200006.0
2009-07-09 03:29:00,93.18,93.275,93.16,93.27,872400004.0
2009-07-09 03:30:00,93.275,93.285,93.24,93.26,520600000.0
2009-07-09 03:31:00,93.255,93.28,93.25,93.25,684800000.0
2009-07-09 03:32:00,93.25,93.26,93.18,93.235,954399999.0
2009-07-09 03:33:00,93.23,93.26,93.22,93.235,689100000.0
2009-07-09 03:34:00,93.235,93.245,93.2,93.205,660999999.0
2009-07-09 03:35:00,93.205,93.28,93.205,93.27,848600000.0
2009-07-09 03:36:00,93.27,93.335,93.26,93.32,972599999.0
2009-07-09 03:37:00,93.32,93.32,93.26,93.295,752999997.0
2009-07-09 03:38:00,93.295,93.33,93.295,93.32,552600000.0
2009-07-09 03:39:00,93.325,93.33,93.31,93.32,585800000.0
2009-07-09 03:40:00,93.32,93.33,93.305,93.32,723499999.0
2009-07-09 03:41:00,93.325,93.33,93.31,93.31,419100001.0
2009-07-09 03:42:00,93.305,93.31,93.28,93.29,803000000.0
2009-07-09 03:43:00,93.29,93.3,93.27,93.295,1059400008.0
2009-07-09 03:44:00,93.3,93.36,93.29,93.34,702000000.0
2009-07-09 03:45:00,93.35,93.355,93.335,93.335,298900000.0
2009-07-09 03:46:00,93.34,93.36,93.335,93.355,488200002.0
2009-07-09 03:47:00,93.355,93.36,93.325,93.325,314400000.0
2009-07-09 03:48:00,93.33,93.36,93.33,93.35,360900000.0
2009-07-09 03:49:00,93.35,93.35,93.29,93.29,742999999.0
2009-07-09 03:50:00,93.29,93.32,93.28,93.305,537999997.0
2009-07-09 03:51:00,93.3,93.3,93.28,93.29,1079199996.0
2009-07-09 03:52:00,93.295,93.305,93.29,93.3,584799999.0
2009-07-09 03:53:00,93.3,93.33,93.29,93.31,550200002.0
2009-07-09 03:54:00,93.305,93.31,93.28,93.3,1389800003.0
2009-07-09 03:55:00,93.3,93.33,93.29,93.32,785999999.0
2009-07-09 03:56:00,93.32,93.34,93.305,93.33,542399999.0
2009-07-09 03:57:00,93.33,93.34,93.325,93.33,384000003.0
2009-07-09 03:58:00,93.33,93.35,93.33,93.345,368400000.0
2009-07-09 03:59:00,93.345,93.35,93.3,93.3,615799999.0
2009-07-09 04:00:00,93.3,93.31,93.275,93.275,1606500001.0
2009-07-09 04:01:00,93.28,93.285,93.27,93.27,1195199999.0
2009-07-09 04:02:00,93.27,93.27,93.24,93.24,899000001.0
2009-07-09 04:03:00,93.24,93.24,93.225,93.24,929000003.0
2009-07-09 04:04:00,93.23,93.26,93.23,93.245,839599997.0
2009-07-09 04:05:00,93.245,93.245,93.23,93.24,627699999.0
2009-07-09 04:06:00,93.24,93.27,93.23,93.26,1325099993.0
2009-07-09 04:07:00,93.26,93.27,93.25,93.255,694700003.0
2009-07-09 04:08:00,93.255,93.27,93.255,93.27,214400000.0
2009-07-09 04:09:00,93.265,93.285,93.26,93.285,1120599999.0
2009-07-09 04:10:00,93.29,93.32,93.29,93.32,925600002.0
2009-07-09 04:11:00,93.32,93.34,93.32,93.33,407600000.0
2009-07-09 04:12:00,93.33,93.33,93.305,93.32,823200004.0
2009-07-09 04:13:00,93.32,93.33,93.32,93.32,1054600002.0
2009-07-09 04:14:00,93.32,93.33,93.31,93.33,713799999.0
2009-07-09 04:15:00,93.33,93.33,93.32,93.33,1135599998.0
2009-07-09 04:16:00,93.32,93.33,93.31,93.32,1684400006.0
2009-07-09 04:17:00,93.32,93.335,93.31,93.33,1007799998.0
2009-07-09 04:18:00,93.33,93.37,93.33,93.34,1429599997.0
2009-07-09 04:19:00,93.335,93.35,93.33,93.345,568000006.0
2009-07-09 04:20:00,93.35,93.35,93.34,93.35,1047399999.0
2009-07-09 04:21:00,93.35,93.35,93.33,93.34,503399995.0
2009-07-09 04:22:00,93.33,93.365,93.33,93.355,636800004.0
2009-07-09 04:23:00,93.355,93.36,93.355,93.36,25800000.0
2009-07-09 04:24:00,93.36,93.36,93.34,93.36,185400000.0
2009-07-09 04:25:00,93.375,93.425,93.37,93.425,980499998.0
2009-07-09 04:26:00,93.43,93.46,93.42,93.46,1590800010.0
2009-07-09 04:27:00,93.465,93.515,93.425,93.44,1230200002.0
2009-07-09 04:28:00,93.445,93.5,93.445,93.48,430400001.0
2009-07-09 04:29:00,93.48,93.48,93.42,93.43,916800002.0
2009-07-09 04:30:00,93.435,93.445,93.42,93.44,416400001.0
2009-07-09 04:31:00,93.445,93.495,93.445,93.45,865199998.0
2009-07-09 04:32:00,93.455,93.465,93.4,93.4,805999994.0
2009-07-09 04:33:00,93.405,93.405,93.38,93.39,376200000.0
2009-07-09 04:34:00,93.39,93.39,93.345,93.35,453200001.0
2009-07-09 04:35:00,93.345,93.36,93.345,93.36,217200000.0
2009-07-09 04:36:00,93.36,93.38,93.36,93.375,265000000.0
2009-07-09 04:37:00,93.375,93.38,93.37,93.37,303000000.0
2009-07-09 04:38:00,93.375,93.38,93.37,93.38,209800000.0
2009-07-09 04:39:00,93.375,93.385,93.365,93.37,401800001.0
2009-07-09 04:40:00,93.37,93.375,93.355,93.36,357800000.0
2009-07-09 04:41:00,93.36,93.365,93.35,93.355,272999998.0
2009-07-09 04:42:00,93.355,93.365,93.355,93.36,129599999.0
2009-07-09 04:43:00,93.36,93.36,93.35,93.35,181600000.0
2009-07-09 04:44:00,93.35,93.35,93.35,93.35,66000000.0
2009-07-09 04:45:00,93.35,93.35,93.33,93.33,679800003.0
2009-07-09 04:46:00,93.33,93.34,93.325,93.325,650800001.0
2009-07-09 04:47:00,93.32,93.32,93.315,93.315,94600000.0
2009-07-09 04:48:00,93.32,93.32,93.29,93.29,547200001.0
2009-07-09 04:49:00,93.285,93.29,93.25,93.265,939900000.0
2009-07-09 04:50:00,93.265,93.29,93.26,93.27,439400003.0
2009-07-09 04:51:00,93.28,93.28,93.275,93.28,41600000.0
2009-07-09 04:52:00,93.28,93.28,93.28,93.28,12400000.0
2009-07-09 04:53:00,93.275,93.275,93.25,93.255,364800001.0
2009-07-09 04:54:00,93.255,93.255,93.23,93.235,170400001.0
2009-07-09 04:55:00,93.235,93.275,93.235,93.235,1284399996.0
2009-07-09 04:56:00,93.235,93.24,93.225,93.23,214799999.0
2009-07-09 04:57:00,93.23,93.235,93.215,93.22,326800001.0
2009-07-09 04:58:00,93.22,93.22,93.19,93.2,692400006.0
2009-07-09 04:59:00,93.205,93.245,93.205,93.245,439599998.0
2009-07-09 05:00:00,93.24,93.255,93.225,93.24,663000002.0
2009-07-09 05:01:00,93.24,93.245,93.21,93.21,505399998.0
2009-07-09 05:02:00,93.22,93.23,93.22,93.23,163400000.0
2009-07-09 05:03:00,93.23,93.26,93.23,93.26,126200000.0
2009-07-09 05:04:00,93.26,93.28,93.26,93.275,475800000.0
2009-07-09 05:05:00,93.28,93.3,93.275,93.295,483799999.0
2009-07-09 05:06:00,93.295,93.3,93.285,93.285,297200000.0
2009-07-09 05:07:00,93.285,93.305,93.285,93.305,240400000.0
2009-07-09 05:08:00,93.305,93.305,93.295,93.305,193800000.0
2009-07-09 05:09:00,93.305,93.305,93.265,93.275,402399998.0
2009-07-09 05:10:00,93.275,93.31,93.275,93.3,353600000.0
2009-07-09 05:11:00,93.295,93.295,93.29,93.29,50600000.0
2009-07-09 05:12:00,93.29,93.295,93.29,93.29,167000000.0
2009-07-09 05:13:00,93.29,93.29,93.285,93.285,26200000.0
2009-07-09 05:14:00,93.285,93.29,93.28,93.28,174400001.0
2009-07-09 05:15:00,93.285,93.285,93.265,93.265,291800001.0
2009-07-09 05:16:00,93.265,93.27,93.265,93.265,179000000.0
2009-07-09 05:17:00,93.27,93.285,93.27,93.275,465600000.0
2009-07-09 05:18:00,93.275,93.285,93.26,93.265,567600000.0
2009-07-09 05:19:00,93.265,93.27,93.265,93.27,246800000.0
2009-07-09 05:20:00,93.27,93.285,93.27,93.285,132800000.0
2009-07-09 05:21:00,93.28,93.34,93.28,93.34,297900002.0
2009-07-09 05:22:00,93.34,93.365,93.32,93.365,469800000.0
2009-07-09 05:23:00,93.36,93.365,93.35,93.355,252400000.0
2009-07-09 05:24:00,93.355,93.355,93.285,93.305,455899999.0
2009-07-09 05:25:00,93.305,93.31,93.295,93.295,87600000.0
2009-07-09 05:26:00,93.295,93.295,93.27,93.285,166999999.0
2009-07-09 05:27:00,93.285,93.295,93.26,93.265,448800000.0
2009-07-09 05:28:00,93.265,93.265,93.24,93.245,283600000.0
2009-07-09 05:29:00,93.245,93.245,93.23,93.235,884000000.0
2009-07-09 05:30:00,93.235,93.24,93.23,93.24,261200002.0
2009-07-09 05:31:00,93.24,93.25,93.235,93.245,452599997.0
2009-07-09 05:32:00,93.255,93.255,93.195,93.195,553500002.0
2009-07-09 05:33:00,93.195,93.2,93.17,93.19,696799997.0
2009-07-09 05:34:00,93.19,93.21,93.19,93.19,836099999.0
2009-07-09 05:35:00,93.205,93.215,93.16,93.165,684199997.0
2009-07-09 05:36:00,93.165,93.17,93.16,93.17,559799999.0
2009-07-09 05:37:00,93.165,93.185,93.165,93.18,279600000.0
2009-07-09 05:38:00,93.18,93.2,93.175,93.2,689099997.0
2009-07-09 05:39:00,93.2,93.225,93.2,93.215,330200000.0
2009-07-09 05:40:00,93.215,93.215,93.19,93.19,217599999.0
2009-07-09 05:41:00,93.185,93.185,93.17,93.18,452999999.0
2009-07-09 05:42:00,93.18,93.19,93.18,93.19,138400001.0
2009-07-09 05:43:00,93.19,93.19,93.185,93.185,101600000.0
2009-07-09 05:44:00,93.19,93.2,93.19,93.2,138400000.0
2009-07-09 05:45:00,93.2,93.2,93.19,93.19,72200000.0
2009-07-09 05:46:00,93.19,93.19,93.175,93.175,299100001.0
2009-07-09 05:47:00,93.17,93.19,93.17,93.19,189800000.0
2009-07-09 05:48:00,93.19,93.19,93.175,93.175,323199998.0
2009-07-09 05:49:00,93.175,93.205,93.175,93.195,373399999.0
2009-07-09 05:50:00,93.195,93.195,93.17,93.185,514600004.0
2009-07-09 05:51:00,93.19,93.19,93.175,93.18,674600000.0
2009-07-09 05:52:00,93.185,93.185,93.175,93.18,323999999.0
2009-07-09 05:53:00,93.18,93.18,93.17,93.18,400200001.0
2009-07-09 05:54:00,93.18,93.18,93.17,93.17,385800000.0
2009-07-09 05:55:00,93.16,93.18,93.15,93.17,1075000000.0
2009-07-09 05:56:00,93.17,93.17,93.11,93.11,545800003.0
2009-07-09 05:57:00,93.12,93.135,93.12,93.135,171600000.0
2009-07-09 05:58:00,93.125,93.13,93.11,93.12,763200006.0
2009-07-09 05:59:00,93.115,93.125,93.11,93.11,739700000.0
2009-07-09 06:00:00,93.11,93.11,93.1,93.1,388600000.0
2009-07-09 06:01:00,93.1,93.11,93.09,93.11,432199998.0
2009-07-09 06:02:00,93.11,93.115,93.1,93.11,150600000.0
2009-07-09 06:03:00,93.11,93.12,93.1,93.105,494000000.0
2009-07-09 06:04:00,93.105,93.11,93.1,93.11,611599997.0
2009-07-09 06:05:00,93.11,93.11,93.085,93.1,1305400000.0
2009-07-09 06:06:00,93.095,93.1,93.08,93.095,1363599998.0
2009-07-09 06:07:00,93.095,93.12,93.095,93.115,420200003.0
2009-07-09 06:08:00,93.12,93.13,93.115,93.12,323499999.0
2009-07-09 06:09:00,93.12,93.13,93.12,93.125,254000000.0
2009-07-09 06:10:00,93.125,93.135,93.125,93.125,102200000.0
2009-07-09 06:11:00,93.125,93.13,93.125,93.13,150600000.0
2009-07-09 06:12:00,93.13,93.14,93.125,93.125,247800000.0
2009-07-09 06:13:00,93.125,93.125,93.105,93.105,499199999.0
2009-07-09 06:14:00,93.105,93.11,93.085,93.085,402599999.0
2009-07-09 06:15:00,93.085,93.09,93.065,93.065,884599999.0
2009-07-09 06:16:00,93.065,93.07,93.03,93.04,355399999.0
2009-07-09 06:17:00,93.04,93.04,93.015,93.025,603299999.0
2009-07-09 06:18:00,93.02,93.025,93.02,93.025,343600001.0
2009-07-09 06:19:00,93.025,93.04,93.025,93.035,550200000.0
2009-07-09 06:20:00,93.035,93.05,93.025,93.045,445500000.0
2009-07-09 06:21:00,93.04,93.04,93.035,93.04,50000000.0
2009-07-09 06:22:00,93.035,93.04,93.03,93.03,149600000.0
2009-07-09 06:23:00,93.045,93.06,93.04,93.06,459000001.0
2009-07-09 06:24:00,93.055,93.07,93.055,93.06,270400000.0
2009-07-09 06:25:00,93.06,93.07,93.06,93.07,99800000.0
2009-07-09 06:26:00,93.07,93.1,93.07,93.085,894499999.0
2009-07-09 06:27:00,93.09,93.095,93.07,93.07,752700001.0
2009-07-09 06:28:00,93.07,93.095,93.07,93.09,445200000.0
2009-07-09 06:29:00,93.095,93.105,93.09,93.1,409600003.0
2009-07-09 06:30:00,93.1,93.1,93.075,93.08,448200001.0
2009-07-09 06:31:00,93.08,93.08,93.07,93.07,209600000.0
2009-07-09 06:32:00,93.07,93.07,93.05,93.055,413399998.0
2009-07-09 06:33:00,93.05,93.05,93.025,93.045,340000000.0
2009-07-09 06:34:00,93.05,93.065,93.035,93.06,293599999.0
2009-07-09 06:35:00,93.06,93.07,93.055,93.06,694000002.0
2009-07-09 06:36:00,93.07,93.07,93.06,93.07,263799999.0
2009-07-09 06:37:00,93.07,93.09,93.07,93.08,359200000.0
2009-07-09 06:38:00,93.08,93.11,93.08,93.09,1026899999.0
2009-07-09 06:39:00,93.09,93.12,93.09,93.11,472600000.0
2009-07-09 06:40:00,93.11,93.165,93.11,93.15,1038199997.0
2009-07-09 06:41:00,93.15,93.15,93.135,93.15,760600001.0
2009-07-09 06:42:00,93.145,93.145,93.135,93.14,374599999.0
2009-07-09 06:43:00,93.14,93.14,93.13,93.135,283600000.0
2009-07-09 06:44:00,93.135,93.14,93.115,93.135,795400001.0
2009-07-09 06:45:00,93.135,93.135,93.115,93.115,218400000.0
2009-07-09 06:46:00,93.11,93.135,93.11,93.13,187400000.0
2009-07-09 06:47:00,93.13,93.135,93.12,93.135,233200000.0
2009-07-09 06:48:00,93.135,93.16,93.135,93.16,273800000.0
2009-07-09 06:49:00,93.16,93.175,93.145,93.16,1104199999.0
2009-07-09 06:50:00,93.16,93.205,93.155,93.2,972200003.0
2009-07-09 06:51:00,93.2,93.225,93.2,93.225,1201199999.0
2009-07-09 06:52:00,93.22,93.24,93.21,93.21,527200000.0
2009-07-09 06:53:00,93.21,93.21,93.21,93.21,66000000.0
2009-07-09 06:54:00,93.225,93.255,93.22,93.22,1353999998.0
2009-07-09 06:55:00,93.22,93.24,93.22,93.235,1099599994.0
2009-07-09 06:56:00,93.235,93.235,93.215,93.22,157200001.0
2009-07-09 06:57:00,93.22,93.22,93.22,93.22,70400001.0
2009-07-09 06:58:00,93.215,93.215,93.2,93.2,397799999.0
2009-07-09 06:59:00,93.2,93.23,93.2,93.22,546600001.0
2009-07-09 07:00:00,93.22,93.24,93.22,93.235,776199999.0
2009-07-09 07:01:00,93.235,93.24,93.23,93.24,390200000.0
2009-07-09 07:02:00,93.24,93.26,93.24,93.25,373999999.0
2009-07-09 07:03:00,93.25,93.25,93.225,93.235,769900002.0
2009-07-09 07:04:00,93.235,93.24,93.22,93.225,598600001.0
2009-07-09 07:05:00,93.225,93.23,93.21,93.23,466999996.0
2009-07-09 07:06:00,93.23,93.23,93.23,93.23,172400000.0
2009-07-09 07:07:00,93.23,93.27,93.23,93.265,390000001.0
2009-07-09 07:08:00,93.255,93.26,93.245,93.245,423399998.0
2009-07-09 07:09:00,93.245,93.26,93.24,93.25,476999998.0
2009-07-09 07:10:00,93.265,93.28,93.26,93.28,952700004.0
2009-07-09 07:11:00,93.275,93.28,93.27,93.28,476599997.0
2009-07-09 07:12:00,93.27,93.27,93.25,93.265,335999999.0
2009-07-09 07:13:00,93.26,93.27,93.26,93.26,800800001.0
2009-07-09 07:14:00,93.26,93.3,93.26,93.3,1141399998.0
2009-07-09 07:15:00,93.31,93.32,93.27,93.275,947200007.0
2009-07-09 07:16:00,93.28,93.295,93.28,93.29,1418599992.0
2009-07-09 07:17:00,93.295,93.3,93.285,93.285,364399999.0
2009-07-09 07:18:00,93.28,93.3,93.28,93.3,877200005.0
2009-07-09 07:19:00,93.3,93.305,93.28,93.285,971600002.0
2009-07-09 07:20:00,93.285,93.285,93.27,93.27,344000001.0
2009-07-09 07:21:00,93.27,93.27,93.235,93.235,675800000.0
2009-07-09 07:22:00,93.235,93.235,93.205,93.215,817600000.0
2009-07-09 07:23:00,93.215,93.26,93.215,93.25,725199999.0
2009-07-09 07:24:00,93.25,93.25,93.24,93.24,791600000.0
2009-07-09 07:25:00,93.24,93.25,93.24,93.24,350800004.0
2009-07-09 07:26:00,93.24,93.25,93.23,93.24,1310599996.0
2009-07-09 07:27:00,93.24,93.25,93.235,93.24,390199995.0
2009-07-09 07:28:00,93.235,93.25,93.23,93.245,135799999.0
2009-07-09 07:29:00,93.24,93.245,93.23,93.24,533500003.0
2009-07-09 07:30:00,93.24,93.245,93.24,93.24,460000004.0
2009-07-09 07:31:00,93.24,93.25,93.23,93.23,860999993.0
2009-07-09 07:32:00,93.23,93.23,93.22,93.23,511599999.0
2009-07-09 07:33:00,93.23,93.24,93.195,93.2,1085699997.0
2009-07-09 07:34:00,93.2,93.205,93.17,93.19,560999999.0
2009-07-09 07:35:00,93.19,93.19,93.17,93.18,919400003.0
2009-07-09 07:36:00,93.17,93.18,93.155,93.16,739200004.0
2009-07-09 07:37:00,93.16,93.17,93.15,93.15,526999996.0
2009-07-09 07:38:00,93.15,93.155,93.15,93.15,366400000.0
2009-07-09 07:39:00,93.15,93.15,93.135,93.135,1363200008.0
2009-07-09 07:40:00,93.135,93.15,93.13,93.15,1307499998.0
2009-07-09 07:41:00,93.15,93.15,93.125,93.125,499400005.0
2009-07-09 07:42:00,93.125,93.125,93.11,93.115,949600001.0
2009-07-09 07:43:00,93.115,93.12,93.09,93.09,1127250005.0
2009-07-09 07:44:00,93.09,93.105,93.075,93.095,1333900003.0
2009-07-09 07:45:00,93.1,93.11,93.075,93.085,1020599994.0
2009-07-09 07:46:00,93.085,93.09,93.06,93.06,947499998.0
2009-07-09 07:47:00,93.06,93.07,93.035,93.07,813299998.0
2009-07-09 07:48:00,93.065,93.09,93.06,93.075,1283999997.0
2009-07-09 07:49:00,93.075,93.11,93.075,93.105,630199994.0
2009-07-09 07:50:00,93.105,93.105,93.085,93.095,654000003.0
2009-07-09 07:51:00,93.095,93.13,93.095,93.125,572999999.0
2009-07-09 07:52:00,93.13,93.155,93.12,93.13,841399999.0
2009-07-09 07:53:00,93.135,93.145,93.11,93.11,1379399997.0
2009-07-09 07:54:00,93.115,93.115,93.09,93.095,635400002.0
2009-07-09 07:55:00,93.11,93.13,93.1,93.105,239800000.0
2009-07-09 07:56:00,93.105,93.14,93.105,93.12,731900000.0
2009-07-09 07:57:00,93.12,93.13,93.09,93.095,707200001.0
2009-07-09 07:58:00,93.095,93.105,93.09,93.105,841200001.0
2009-07-09 07:59:00,93.105,93.12,93.07,93.07,1406399998.0
2009-07-09 08:00:00,93.075,93.075,93.05,93.07,1828099998.0
2009-07-09 08:01:00,93.076,93.091,93.054,93.061,1454099998.0
2009-07-09 08:02:00,93.07,93.08,93.055,93.055,1454099998.0
2009-07-09 08:03:00,93.055,93.07,93.05,93.05,1155200012.0
2009-07-09 08:04:00,93.05,93.07,93.05,93.07,1186500019.0
2009-07-09 08:05:00,93.07,93.08,93.065,93.07,789800004.0
2009-07-09 08:06:00,93.07,93.08,93.04,93.05,812599994.0
2009-07-09 08:07:00,93.045,93.06,93.025,93.03,1556999993.0
2009-07-09 08:08:00,93.03,93.07,93.03,93.07,1241399987.0
2009-07-09 08:09:00,93.07,93.15,93.07,93.115,1042199988.0
2009-07-09 08:10:00,93.11,93.135,93.08,93.11,987299996.0
2009-07-09 08:11:00,93.125,93.13,93.11,93.11,686400010.0
2009-07-09 08:12:00,93.11,93.135,93.1,93.11,1191399992.0
2009-07-09 08:13:00,93.11,93.13,93.09,93.12,918400001.0
2009-07-09 08:14:00,93.12,93.19,93.12,93.155,820199995.0
2009-07-09 08:15:00,93.155,93.175,93.14,93.155,969199999.0
2009-07-09 08:16:00,93.155,93.165,93.145,93.15,1062999999.0
2009-07-09 08:17:00,93.15,93.155,93.125,93.13,1185100003.0
2009-07-09 08:18:00,93.13,93.14,93.105,93.115,1171999999.0
2009-07-09 08:19:00,93.11,93.13,93.105,93.11,921500002.0
2009-07-09 08:20:00,93.11,93.14,93.11,93.135,736599988.0
2009-07-09 08:21:00,93.135,93.16,93.13,93.16,701200006.0
2009-07-09 08:22:00,93.16,93.17,93.15,93.17,887399999.0
2009-07-09 08:23:00,93.17,93.17,93.13,93.14,1261800013.0
2009-07-09 08:24:00,93.14,93.21,93.135,93.205,1572000016.0
2009-07-09 08:25:00,93.199,93.264,93.199,93.263,1559600001.0
2009-07-09 08:26:00,93.285,93.285,93.2,93.235,1559600001.0
2009-07-09 08:27:00,93.24,93.25,93.23,93.23,1564200004.0
2009-07-09 08:28:00,93.23,93.24,93.215,93.235,1328800002.0
2009-07-09 08:29:00,93.235,93.235,93.2,93.215,1162199997.0
2009-07-09 08:30:00,93.215,93.215,93.18,93.19,692599995.0
2009-07-09 08:31:00,93.185,93.2,93.155,93.165,1095199993.0
2009-07-09 08:32:00,93.165,93.19,93.16,93.165,840900006.0
2009-07-09 08:33:00,93.18,93.21,93.175,93.2,618399999.0
2009-07-09 08:34:00,93.2,93.21,93.175,93.185,303799999.0
2009-07-09 08:35:00,93.19,93.19,93.18,93.19,209200001.0
2009-07-09 08:36:00,93.19,93.19,93.18,93.18,221999998.0
2009-07-09 08:37:00,93.18,93.185,93.16,93.165,1397299999.0
2009-07-09 08:38:00,93.165,93.17,93.16,93.17,304400001.0
2009-07-09 08:39:00,93.17,93.17,93.15,93.15,642400000.0
2009-07-09 08:40:00,93.14,93.15,93.135,93.145,970999992.0
2009-07-09 08:41:00,93.145,93.145,93.125,93.14,527800002.0
2009-07-09 08:42:00,93.14,93.14,93.125,93.13,1035199995.0
2009-07-09 08:43:00,93.13,93.16,93.13,93.16,1601899996.0
2009-07-09 08:44:00,93.16,93.18,93.145,93.18,848400003.0
2009-07-09 08:45:00,93.18,93.18,93.155,93.165,524900000.0
2009-07-09 08:46:00,93.17,93.17,93.16,93.17,479000001.0
2009-07-09 08:47:00,93.18,93.215,93.17,93.21,563100003.0
2009-07-09 08:48:00,93.21,93.22,93.195,93.215,1034800005.0
2009-07-09 08:49:00,93.21,93.21,93.18,93.2,1231599985.0
2009-07-09 08:50:00,93.2,93.22,93.18,93.205,787000003.0
2009-07-09 08:51:00,93.205,93.205,93.175,93.175,1381800001.0
2009-07-09 08:52:00,93.185,93.19,93.165,93.165,673200002.0
2009-07-09 08:53:00,93.165,93.19,93.16,93.19,1124299996.0
2009-07-09 08:54:00,93.185,93.21,93.17,93.19,919500004.0
2009-07-09 08:55:00,93.185,93.2,93.175,93.18,1781600029.0
2009-07-09 08:56:00,93.185,93.2,93.18,93.195,317799998.0
2009-07-09 08:57:00,93.19,93.22,93.18,93.22,271200001.0
2009-07-09 08:58:00,93.22,93.255,93.215,93.235,987900003.0
2009-07-09 08:59:00,93.24,93.25,93.23,93.235,855800001.0
2009-07-09 09:00:00,93.23,93.235,93.21,93.21,1203199989.0
2009-07-09 09:01:00,93.21,93.23,93.21,93.23,752199996.0
2009-07-09 09:02:00,93.235,93.24,93.225,93.23,578900004.0
2009-07-09 09:03:00,93.23,93.25,93.22,93.24,1199400005.0
2009-07-09 09:04:00,93.24,93.26,93.195,93.23,1016100001.0
2009-07-09 09:05:00,93.23,93.23,93.225,93.225,871600006.0
2009-07-09 09:06:00,93.225,93.25,93.22,93.245,1736100008.0
2009-07-09 09:07:00,93.245,93.305,93.24,93.28,1326800006.0
2009-07-09 09:08:00,93.29,93.31,93.29,93.295,1222199998.0
2009-07-09 09:09:00,93.295,93.295,93.25,93.27,1355100002.0
2009-07-09 09:10:00,93.28,93.29,93.265,93.275,1170600001.0
2009-07-09 09:11:00,93.275,93.285,93.27,93.285,643600000.0
2009-07-09 09:12:00,93.285,93.29,93.27,93.275,393600000.0
2009-07-09 09:13:00,93.275,93.275,93.25,93.26,600800000.0
2009-07-09 09:14:00,93.255,93.26,93.24,93.255,1448400011.0
2009-07-09 09:15:00,93.26,93.265,93.25,93.25,1162799998.0
2009-07-09 09:16:00,93.25,93.25,93.21,93.215,1072800011.0
2009-07-09 09:17:00,93.22,93.24,93.21,93.235,1007600007.0
2009-07-09 09:18:00,93.235,93.24,93.22,93.22,662600005.0
2009-07-09 09:19:00,93.22,93.23,93.22,93.22,640199998.0
2009-07-09 09:20:00,93.23,93.235,93.22,93.23,690800005.0
2009-07-09 09:21:00,93.23,93.235,93.22,93.235,741400009.0
2009-07-09 09:22:00,93.235,93.235,93.21,93.22,533399997.0
2009-07-09 09:23:00,93.22,93.23,93.21,93.23,469400001.0
2009-07-09 09:24:00,93.24,93.24,93.225,93.23,1554400006.0
2009-07-09 09:25:00,93.23,93.23,93.21,93.22,1239300010.0
2009-07-09 09:26:00,93.215,93.23,93.21,93.225,417999988.0
2009-07-09 09:27:00,93.225,93.23,93.215,93.22,1346600003.0
2009-07-09 09:28:00,93.22,93.24,93.19,93.19,913199994.0
2009-07-09 09:29:00,93.19,93.26,93.185,93.25,1142199999.0
2009-07-09 09:30:00,93.25,93.26,93.25,93.26,880199991.0
2009-07-09 09:31:00,93.26,93.28,93.25,93.28,495800000.0
2009-07-09 09:32:00,93.28,93.285,93.275,93.28,1011199995.0
2009-07-09 09:33:00,93.285,93.285,93.265,93.265,167000000.0
2009-07-09 09:34:00,93.265,93.27,93.255,93.27,261200003.0
2009-07-09 09:35:00,93.27,93.27,93.25,93.25,520000001.0
2009-07-09 09:36:00,93.26,93.26,93.255,93.26,580999998.0
2009-07-09 09:37:00,93.255,93.28,93.255,93.27,570899995.0
2009-07-09 09:38:00,93.27,93.28,93.26,93.26,656200003.0
2009-07-09 09:39:00,93.26,93.27,93.255,93.26,553600002.0
2009-07-09 09:40:00,93.26,93.265,93.26,93.26,445000003.0
2009-07-09 09:41:00,93.26,93.28,93.26,93.265,744700001.0
2009-07-09 09:42:00,93.265,93.28,93.26,93.27,1011200004.0
2009-07-09 09:43:00,93.27,93.27,93.25,93.255,449800011.0
2009-07-09 09:44:00,93.26,93.26,93.25,93.26,841600003.0
2009-07-09 09:45:00,93.26,93.26,93.255,93.26,62800000.0
2009-07-09 09:46:00,93.26,93.26,93.25,93.26,288400000.0
2009-07-09 09:47:00,93.26,93.345,93.26,93.33,1182800001.0
2009-07-09 09:48:00,93.325,93.365,93.315,93.36,1337299996.0
2009-07-09 09:49:00,93.36,93.37,93.345,93.36,1667899992.0
2009-07-09 09:50:00,93.36,93.41,93.355,93.41,1546299991.0
2009-07-09 09:51:00,93.41,93.41,93.355,93.355,1138200012.0
2009-07-09 09:52:00,93.355,93.37,93.35,93.37,1023900006.0
2009-07-09 09:53:00,93.365,93.38,93.355,93.36,1893000006.0
2009-07-09 09:54:00,93.36,93.36,93.34,93.36,662400004.0
2009-07-09 09:55:00,93.36,93.365,93.35,93.36,500799998.0
2009-07-09 09:56:00,93.355,93.36,93.34,93.36,616199999.0
2009-07-09 09:57:00,93.36,93.36,93.34,93.345,1047900004.0
2009-07-09 09:58:00,93.345,93.35,93.33,93.34,1066199990.0
2009-07-09 09:59:00,93.34,93.35,93.335,93.35,541900002.0
2009-07-09 10:00:00,93.345,93.35,93.33,93.33,180200000.0
2009-07-09 10:01:00,93.33,93.335,93.32,93.325,500599996.0
2009-07-09 10:02:00,93.325,93.33,93.31,93.31,545400001.0
2009-07-09 10:03:00,93.31,93.32,93.3,93.3,626600001.0
2009-07-09 10:04:00,93.3,93.33,93.3,93.325,501600001.0
2009-07-09 10:05:00,93.33,93.33,93.32,93.32,1047400013.0
2009-07-09 10:06:00,93.315,93.33,93.315,93.33,125999999.0
2009-07-09 10:07:00,93.33,93.36,93.33,93.34,722299997.0
2009-07-09 10:08:00,93.34,93.37,93.34,93.37,982600000.0
2009-07-09 10:09:00,93.37,93.38,93.355,93.36,1021600004.0
2009-07-09 10:10:00,93.36,93.43,93.36,93.42,640799997.0
2009-07-09 10:11:00,93.42,93.43,93.4,93.41,1098999991.0
2009-07-09 10:12:00,93.41,93.44,93.405,93.44,877200001.0
2009-07-09 10:13:00,93.44,93.485,93.42,93.47,1499899989.0
2009-07-09 10:14:00,93.475,93.56,93.47,93.53,1669600003.0
2009-07-09 10:15:00,93.53,93.6,93.525,93.595,1489700002.0
2009-07-09 10:16:00,93.59,93.6,93.53,93.535,1062900004.0
2009-07-09 10:17:00,93.535,93.54,93.515,93.525,814999999.0
2009-07-09 10:18:00,93.525,93.53,93.475,93.475,502000001.0
2009-07-09 10:19:00,93.475,93.52,93.465,93.51,1164900000.0
2009-07-09 10:20:00,93.51,93.55,93.51,93.55,1064399999.0
2009-07-09 10:21:00,93.555,93.555,93.51,93.515,803599998.0
2009-07-09 10:22:00,93.515,93.535,93.51,93.52,667200003.0
2009-07-09 10:23:00,93.52,93.545,93.52,93.545,1167600007.0
2009-07-09 10:24:00,93.545,93.56,93.53,93.53,1949799998.0
2009-07-09 10:25:00,93.53,93.53,93.46,93.47,1121299995.0
2009-07-09 10:26:00,93.47,93.47,93.43,93.46,758600000.0
2009-07-09 10:27:00,93.46,93.46,93.42,93.43,1213099999.0
2009-07-09 10:28:00,93.43,93.435,93.415,93.425,560700002.0
2009-07-09 10:29:00,93.425,93.43,93.405,93.42,766099996.0
2009-07-09 10:30:00,93.42,93.435,93.41,93.43,726799995.0
2009-07-09 10:31:00,93.43,93.445,93.42,93.44,387399999.0
2009-07-09 10:32:00,93.44,93.445,93.425,93.44,789000004.0
2009-07-09 10:33:00,93.44,93.46,93.425,93.46,871199991.0
2009-07-09 10:34:00,93.46,93.495,93.455,93.495,1025999996.0
2009-07-09 10:35:00,93.49,93.495,93.445,93.45,938700009.0
2009-07-09 10:36:00,93.45,93.45,93.425,93.435,813399996.0
2009-07-09 10:37:00,93.425,93.445,93.425,93.44,427500000.0
2009-07-09 10:38:00,93.44,93.45,93.42,93.42,1235800005.0
2009-07-09 10:39:00,93.425,93.425,93.37,93.38,1284799999.0
2009-07-09 10:40:00,93.38,93.4,93.355,93.365,951400001.0
2009-07-09 10:41:00,93.37,93.37,93.32,93.33,1037900004.0
2009-07-09 10:42:00,93.33,93.345,93.315,93.33,1153299981.0
2009-07-09 10:43:00,93.33,93.33,93.29,93.33,1721999981.0
2009-07-09 10:44:00,93.33,93.34,93.315,93.325,631599998.0
2009-07-09 10:45:00,93.325,93.34,93.32,93.335,422599998.0
2009-07-09 10:46:00,93.335,93.36,93.335,93.355,897399997.0
2009-07-09 10:47:00,93.355,93.38,93.355,93.355,601999994.0
2009-07-09 10:48:00,93.355,93.36,93.34,93.36,1216700004.0
2009-07-09 10:49:00,93.36,93.38,93.35,93.37,390199999.0
2009-07-09 10:50:00,93.37,93.37,93.35,93.355,686799998.0
2009-07-09 10:51:00,93.355,93.38,93.35,93.38,704000002.0
2009-07-09 10:52:00,93.38,93.415,93.375,93.405,767600001.0
2009-07-09 10:53:00,93.405,93.42,93.36,93.36,803799998.0
2009-07-09 10:54:00,93.36,93.365,93.31,93.31,737099997.0
2009-07-09 10:55:00,93.31,93.32,93.25,93.27,993800006.0
2009-07-09 10:56:00,93.27,93.3,93.27,93.3,754799993.0
2009-07-09 10:57:00,93.3,93.31,93.275,93.28,624400000.0
2009-07-09 10:58:00,93.275,93.29,93.265,93.28,1156000001.0
2009-07-09 10:59:00,93.28,93.3,93.28,93.29,747399999.0
2009-07-09 11:00:00,93.29,93.29,93.27,93.28,760400001.0
2009-07-09 11:01:00,93.28,93.3,93.28,93.3,138800000.0
2009-07-09 11:02:00,93.295,93.295,93.27,93.275,593000001.0
2009-07-09 11:03:00,93.275,93.275,93.265,93.27,686199994.0
2009-07-09 11:04:00,93.27,93.27,93.265,93.27,217200001.0
2009-07-09 11:05:00,93.265,93.27,93.26,93.26,310800002.0
2009-07-09 11:06:00,93.26,93.26,93.235,93.24,465600000.0
2009-07-09 11:07:00,93.24,93.26,93.23,93.25,438400001.0
2009-07-09 11:08:00,93.25,93.26,93.245,93.255,391399998.0
2009-07-09 11:09:00,93.255,93.255,93.24,93.24,61600000.0
2009-07-09 11:10:00,93.24,93.26,93.24,93.255,752600002.0
2009-07-09 11:11:00,93.255,93.26,93.235,93.24,392000001.0
2009-07-09 11:12:00,93.24,93.25,93.215,93.215,538000005.0
2009-07-09 11:13:00,93.22,93.24,93.215,93.23,440799998.0
2009-07-09 11:14:00,93.23,93.25,93.215,93.24,296800001.0
2009-07-09 11:15:00,93.24,93.27,93.24,93.27,452199999.0
2009-07-09 11:16:00,93.27,93.335,93.265,93.33,1101400000.0
2009-07-09 11:17:00,93.33,93.33,93.29,93.3,671599998.0
2009-07-09 11:18:00,93.31,93.315,93.3,93.305,123200000.0
2009-07-09 11:19:00,93.305,93.305,93.285,93.29,289199998.0
2009-07-09 11:20:00,93.285,93.29,93.25,93.26,577399997.0
2009-07-09 11:21:00,93.26,93.26,93.24,93.24,200800000.0
2009-07-09 11:22:00,93.24,93.24,93.22,93.22,340699999.0
2009-07-09 11:23:00,93.22,93.23,93.2,93.215,714399995.0
2009-07-09 11:24:00,93.215,93.245,93.21,93.24,811200002.0
2009-07-09 11:25:00,93.24,93.265,93.23,93.255,609600003.0
2009-07-09 11:26:00,93.255,93.26,93.24,93.26,633199999.0
2009-07-09 11:27:00,93.26,93.26,93.22,93.22,489799999.0
2009-07-09 11:28:00,93.22,93.24,93.22,93.22,703399997.0
2009-07-09 11:29:00,93.225,93.24,93.22,93.23,301000000.0
2009-07-09 11:30:00,93.23,93.245,93.215,93.22,574799998.0
2009-07-09 11:31:00,93.22,93.22,93.2,93.205,696200000.0
2009-07-09 11:32:00,93.205,93.205,93.15,93.17,917600000.0
2009-07-09 11:33:00,93.17,93.17,93.16,93.17,502599999.0
2009-07-09 11:34:00,93.17,93.21,93.17,93.185,748100007.0
2009-07-09 11:35:00,93.19,93.19,93.16,93.16,518000002.0
2009-07-09 11:36:00,93.16,93.18,93.155,93.155,744199998.0
2009-07-09 11:37:00,93.155,93.17,93.15,93.16,709200012.0
2009-07-09 11:38:00,93.165,93.18,93.16,93.18,377599999.0
2009-07-09 11:39:00,93.18,93.21,93.155,93.21,578400000.0
2009-07-09 11:40:00,93.21,93.21,93.19,93.2,278200000.0
2009-07-09 11:41:00,93.2,93.21,93.2,93.21,288400002.0
2009-07-09 11:42:00,93.205,93.23,93.2,93.22,822599994.0
2009-07-09 11:43:00,93.22,93.225,93.2,93.215,873100002.0
2009-07-09 11:44:00,93.21,93.21,93.2,93.205,462799991.0
2009-07-09 11:45:00,93.205,93.205,93.18,93.18,401800009.0
2009-07-09 11:46:00,93.185,93.19,93.165,93.165,466500002.0
2009-07-09 11:47:00,93.165,93.18,93.15,93.18,1079799995.0
2009-07-09 11:48:00,93.175,93.18,93.17,93.175,389999998.0
2009-07-09 11:49:00,93.175,93.19,93.165,93.18,541799999.0
2009-07-09 11:50:00,93.18,93.18,93.16,93.16,731599991.0
2009-07-09 11:51:00,93.16,93.18,93.16,93.17,723800006.0
2009-07-09 11:52:00,93.17,93.175,93.16,93.175,755600015.0
2009-07-09 11:53:00,93.17,93.18,93.16,93.175,840800002.0
2009-07-09 11:54:00,93.17,93.19,93.17,93.185,224200000.0
2009-07-09 11:55:00,93.185,93.185,93.17,93.17,535800001.0
2009-07-09 11:56:00,93.175,93.18,93.17,93.175,301600000.0
2009-07-09 11:57:00,93.175,93.175,93.15,93.16,542600001.0
2009-07-09 11:58:00,93.16,93.165,93.15,93.15,286399999.0
2009-07-09 11:59:00,93.16,93.16,93.14,93.145,518599996.0
2009-07-09 12:00:00,93.145,93.155,93.14,93.155,900999999.0
2009-07-09 12:01:00,93.16,93.18,93.15,93.17,625000002.0
2009-07-09 12:02:00,93.175,93.195,93.17,93.185,646399995.0
2009-07-09 12:03:00,93.185,93.195,93.185,93.19,487599990.0
2009-07-09 12:04:00,93.195,93.2,93.18,93.185,667600002.0
2009-07-09 12:05:00,93.18,93.185,93.15,93.155,1673700003.0
2009-07-09 12:06:00,93.155,93.155,93.125,93.125,1192399994.0
2009-07-09 12:07:00,93.125,93.155,93.125,93.15,1107200018.0
2009-07-09 12:08:00,93.15,93.155,93.14,93.14,562199995.0
2009-07-09 12:09:00,93.14,93.16,93.14,93.14,554800002.0
2009-07-09 12:10:00,93.145,93.155,93.145,93.155,632800001.0
2009-07-09 12:11:00,93.16,93.16,93.135,93.14,315399999.0
2009-07-09 12:12:00,93.14,93.14,93.13,93.13,438000001.0
2009-07-09 12:13:00,93.12,93.125,93.07,93.08,683099999.0
2009-07-09 12:14:00,93.08,93.085,93.07,93.07,754200001.0
2009-07-09 12:15:00,93.07,93.075,93.05,93.075,910299996.0
2009-07-09 12:16:00,93.08,93.08,93.06,93.08,903300000.0
2009-07-09 12:17:00,93.08,93.09,93.07,93.08,821300001.0
2009-07-09 12:18:00,93.08,93.115,93.075,93.115,608400000.0
2009-07-09 12:19:00,93.11,93.115,93.1,93.11,478800000.0
2009-07-09 12:20:00,93.11,93.125,93.1,93.125,447199996.0
2009-07-09 12:21:00,93.117,93.134,93.116,93.116,690600008.0
2009-07-09 12:22:00,93.115,93.12,93.1,93.1,690600008.0
2009-07-09 12:23:00,93.1,93.125,93.1,93.12,484599999.0
2009-07-09 12:24:00,93.12,93.135,93.11,93.115,291100001.0
2009-07-09 12:25:00,93.115,93.12,93.07,93.075,486599999.0
2009-07-09 12:26:00,93.065,93.07,93.03,93.03,1189100003.0
2009-07-09 12:27:00,93.03,93.05,93.02,93.04,584599996.0
2009-07-09 12:28:00,93.04,93.04,93.025,93.03,249999999.0
2009-07-09 12:29:00,93.03,93.035,92.985,92.99,687599998.0
2009-07-09 12:30:00,92.99,92.995,92.94,92.94,864800005.0
2009-07-09 12:31:00,92.94,92.94,92.88,92.88,931000000.0
2009-07-09 12:32:00,92.88,92.89,92.83,92.84,1588499996.0
2009-07-09 12:33:00,92.84,92.84,92.79,92.8,834999994.0
2009-07-09 12:34:00,92.79,92.805,92.745,92.795,1504200003.0
2009-07-09 12:35:00,92.8,92.83,92.8,92.825,810199997.0
2009-07-09 12:36:00,92.825,92.87,92.82,92.86,994000002.0
2009-07-09 12:37:00,92.86,92.9,92.85,92.89,1009599995.0
2009-07-09 12:38:00,92.905,92.905,92.89,92.89,1496800017.0
2009-07-09 12:39:00,92.89,92.89,92.81,92.83,1366100007.0
2009-07-09 12:40:00,92.83,92.84,92.815,92.82,758200007.0
2009-07-09 12:41:00,92.82,92.84,92.82,92.83,691300003.0
2009-07-09 12:42:00,92.83,92.84,92.83,92.84,729999996.0
2009-07-09 12:43:00,92.84,92.86,92.84,92.86,768600002.0
2009-07-09 12:44:00,92.86,92.895,92.855,92.885,1076299999.0
2009-07-09 12:45:00,92.89,92.89,92.86,92.865,801000002.0
2009-07-09 12:46:00,92.865,92.89,92.86,92.88,1021400002.0
2009-07-09 12:47:00,92.88,92.89,92.875,92.89,486099997.0
2009-07-09 12:48:00,92.885,92.89,92.88,92.89,1365799992.0
2009-07-09 12:49:00,92.89,92.9,92.89,92.89,1591600008.0
2009-07-09 12:50:00,92.89,92.92,92.89,92.915,585200000.0
2009-07-09 12:51:00,92.915,92.94,92.905,92.93,529400002.0
2009-07-09 12:52:00,92.925,92.93,92.92,92.92,826599996.0
2009-07-09 12:53:00,92.92,92.93,92.92,92.925,774800000.0
2009-07-09 12:54:00,92.93,92.93,92.91,92.915,913699994.0
2009-07-09 12:55:00,92.915,92.915,92.865,92.87,1249799980.0
2009-07-09 12:56:00,92.87,92.87,92.85,92.86,760199999.0
2009-07-09 12:57:00,92.86,92.865,92.845,92.845,919700008.0
2009-07-09 12:58:00,92.84,92.85,92.82,92.835,1425800016.0
2009-07-09 12:59:00,92.835,92.89,92.825,92.855,2126300023.0
2009-07-09 13:00:00,92.855,92.92,92.85,92.92,1340700008.0
2009-07-09 13:01:00,92.93,93.005,92.915,92.99,711700001.0
2009-07-09 13:02:00,92.995,93.07,92.99,93.0,1039500001.0
2009-07-09 13:03:00,93.0,93.03,92.92,92.945,1193799998.0
2009-07-09 13:04:00,92.94,93.015,92.915,93.015,1340100006.0
2009-07-09 13:05:00,93.02,93.065,93.015,93.035,1382499995.0
2009-07-09 13:06:00,93.03,93.06,93.015,93.02,1359499993.0
2009-07-09 13:07:00,93.02,93.07,93.02,93.065,1431099994.0
2009-07-09 13:08:00,93.065,93.07,93.02,93.03,1765200000.0
2009-07-09 13:09:00,93.03,93.035,92.97,92.98,933500004.0
2009-07-09 13:10:00,92.975,92.98,92.93,92.96,978300001.0
2009-07-09 13:11:00,92.96,92.985,92.96,92.96,578799998.0
2009-07-09 13:12:00,92.96,92.96,92.91,92.91,700999999.0
2009-07-09 13:13:00,92.91,92.91,92.89,92.91,304199997.0
2009-07-09 13:14:00,92.91,92.97,92.91,92.95,779500002.0
2009-07-09 13:15:00,92.955,92.955,92.905,92.92,859200005.0
2009-07-09 13:16:00,92.92,92.945,92.92,92.935,370599998.0
2009-07-09 13:17:00,92.935,92.94,92.92,92.93,620800002.0
2009-07-09 13:18:00,92.93,92.94,92.925,92.93,1047100003.0
2009-07-09 13:19:00,92.93,92.95,92.93,92.93,1180200003.0
2009-07-09 13:20:00,92.93,92.965,92.93,92.945,835000015.0
2009-07-09 13:21:00,92.945,92.955,92.94,92.94,465200000.0
2009-07-09 13:22:00,92.94,92.95,92.935,92.935,595799997.0
2009-07-09 13:23:00,92.935,92.955,92.935,92.94,846900001.0
2009-07-09 13:24:00,92.94,92.96,92.93,92.955,923400010.0
2009-07-09 13:25:00,92.96,92.96,92.9,92.915,671100006.0
2009-07-09 13:26:00,92.905,92.94,92.905,92.93,1097900007.0
2009-07-09 13:27:00,92.925,92.94,92.92,92.93,933600004.0
2009-07-09 13:28:00,92.93,92.935,92.88,92.885,1212199990.0
2009-07-09 13:29:00,92.89,92.9,92.88,92.9,1173099992.0
2009-07-09 13:30:00,92.9,92.925,92.89,92.92,710399994.0
2009-07-09 13:31:00,92.92,92.92,92.905,92.91,407499999.0
2009-07-09 13:32:00,92.92,92.95,92.915,92.94,1182299999.0
2009-07-09 13:33:00,92.94,92.945,92.915,92.925,862000004.0
2009-07-09 13:34:00,92.925,92.94,92.915,92.925,344900003.0
2009-07-09 13:35:00,92.925,92.95,92.92,92.935,1295400005.0
2009-07-09 13:36:00,92.935,92.94,92.93,92.935,958800005.0
2009-07-09 13:37:00,92.935,92.95,92.93,92.93,1931800018.0
2009-07-09 13:38:00,92.93,92.94,92.91,92.925,1243900015.0
2009-07-09 13:39:00,92.925,92.925,92.905,92.905,949399998.0
2009-07-09 13:40:00,92.9,92.91,92.88,92.89,459800005.0
2009-07-09 13:41:00,92.89,92.89,92.86,92.87,1641600000.0
2009-07-09 13:42:00,92.87,92.9,92.87,92.895,937799995.0
2009-07-09 13:43:00,92.895,92.94,92.895,92.935,1130000002.0
2009-07-09 13:44:00,92.925,92.955,92.925,92.955,880999995.0
2009-07-09 13:45:00,92.955,92.955,92.95,92.95,196800000.0
2009-07-09 13:46:00,92.95,92.96,92.93,92.93,306500001.0
2009-07-09 13:47:00,92.925,92.94,92.905,92.92,696600008.0
2009-07-09 13:48:00,92.92,92.92,92.885,92.885,689299994.0
2009-07-09 13:49:00,92.885,92.96,92.885,92.94,1122300007.0
2009-07-09 13:50:00,92.945,92.96,92.94,92.945,405900000.0
2009-07-09 13:51:00,92.94,92.96,92.94,92.95,790799998.0
2009-07-09 13:52:00,92.95,92.965,92.94,92.95,789799998.0
2009-07-09 13:53:00,92.955,92.965,92.945,92.945,890599998.0
2009-07-09 13:54:00,92.945,92.97,92.945,92.96,685399999.0
2009-07-09 13:55:00,92.96,92.98,92.955,92.975,772800002.0
2009-07-09 13:56:00,92.975,93.04,92.97,93.03,1102000005.0
2009-07-09 13:57:00,93.03,93.04,93.02,93.03,443600000.0
2009-07-09 13:58:00,93.03,93.06,93.03,93.05,766199998.0
2009-07-09 13:59:00,93.05,93.055,93.04,93.045,587600000.0
2009-07-09 14:00:00,93.045,93.085,93.04,93.065,1186899996.0
2009-07-09 14:01:00,93.06,93.06,93.03,93.03,1004400000.0
2009-07-09 14:02:00,93.03,93.04,93.0,93.0,696299998.0
2009-07-09 14:03:00,93.0,93.03,93.0,93.025,472800001.0
2009-07-09 14:04:00,93.03,93.075,93.03,93.055,751599999.0
2009-07-09 14:05:00,93.055,93.055,93.0,93.005,860799996.0
2009-07-09 14:06:00,93.005,93.01,92.985,93.0,763200002.0
2009-07-09 14:07:00,93.0,93.03,93.0,93.02,484399996.0
2009-07-09 14:08:00,93.02,93.02,93.0,93.005,880399995.0
2009-07-09 14:09:00,93.005,93.005,92.93,92.935,912799996.0
2009-07-09 14:10:00,92.935,92.94,92.93,92.94,733400009.0
2009-07-09 14:11:00,92.94,92.96,92.94,92.955,379199999.0
2009-07-09 14:12:00,92.955,92.96,92.945,92.96,682000001.0
2009-07-09 14:13:00,92.96,92.985,92.955,92.985,513499991.0
2009-07-09 14:14:00,92.98,92.985,92.975,92.975,592599999.0
2009-07-09 14:15:00,92.975,92.98,92.95,92.96,809199989.0
2009-07-09 14:16:00,92.955,92.96,92.945,92.95,757500005.0
2009-07-09 14:17:00,92.95,92.95,92.93,92.935,553200008.0
2009-07-09 14:18:00,92.935,92.945,92.885,92.885,1229300001.0
2009-07-09 14:19:00,92.885,92.915,92.87,92.89,1253400006.0
2009-07-09 14:20:00,92.88,92.88,92.83,92.87,865900001.0
2009-07-09 14:21:00,92.87,92.87,92.855,92.855,830400003.0
2009-07-09 14:22:00,92.855,92.86,92.85,92.85,1199000005.0
2009-07-09 14:23:00,92.85,92.85,92.81,92.825,778800000.0
2009-07-09 14:24:00,92.825,92.845,92.82,92.82,1006600004.0
2009-07-09 14:25:00,92.82,92.835,92.78,92.79,1082299994.0
2009-07-09 14:26:00,92.79,92.825,92.77,92.825,1128999998.0
2009-07-09 14:27:00,92.825,92.86,92.815,92.86,736100001.0
2009-07-09 14:28:00,92.845,92.87,92.845,92.855,1535599992.0
2009-07-09 14:29:00,92.855,92.905,92.855,92.86,1135800003.0
2009-07-09 14:30:00,92.85,93.035,92.85,92.92,1354300002.0
2009-07-09 14:31:00,92.92,92.95,92.865,92.885,1038800000.0
2009-07-09 14:32:00,92.885,92.89,92.815,92.82,1158400004.0
2009-07-09 14:33:00,92.815,92.855,92.78,92.805,1146799995.0
2009-07-09 14:34:00,92.805,92.86,92.795,92.86,1246600001.0
2009-07-09 14:35:00,92.855,92.89,92.845,92.87,852599997.0
2009-07-09 14:36:00,92.865,92.865,92.85,92.85,507400000.0
2009-07-09 14:37:00,92.84,92.855,92.825,92.825,1180499997.0
2009-07-09 14:38:00,92.835,92.91,92.825,92.885,648299999.0
2009-07-09 14:39:00,92.885,92.97,92.88,92.925,860000004.0
2009-07-09 14:40:00,92.925,92.96,92.925,92.96,1050399996.0
2009-07-09 14:41:00,92.96,93.02,92.955,93.015,728400003.0
2009-07-09 14:42:00,93.015,93.08,93.01,93.08,1120199999.0
2009-07-09 14:43:00,93.09,93.11,93.065,93.085,878599998.0
2009-07-09 14:44:00,93.08,93.08,93.02,93.025,848300000.0
2009-07-09 14:45:00,93.03,93.055,93.03,93.045,950800003.0
2009-07-09 14:46:00,93.05,93.105,93.045,93.095,841400003.0
2009-07-09 14:47:00,93.095,93.12,93.085,93.115,1124200005.0
2009-07-09 14:48:00,93.115,93.17,93.115,93.145,813400004.0
2009-07-09 14:49:00,93.16,93.16,93.1,93.105,850700001.0
2009-07-09 14:50:00,93.1,93.11,93.08,93.105,971000000.0
2009-07-09 14:51:00,93.105,93.125,93.1,93.11,1021300002.0
2009-07-09 14:52:00,93.105,93.105,93.07,93.075,1193399996.0
2009-07-09 14:53:00,93.08,93.095,93.075,93.095,563200003.0
2009-07-09 14:54:00,93.095,93.115,93.085,93.105,700000001.0
2009-07-09 14:55:00,93.1,93.105,93.08,93.08,1063199988.0
2009-07-09 14:56:00,93.085,93.125,93.07,93.11,1377300011.0
2009-07-09 14:57:00,93.105,93.105,93.075,93.085,1216500008.0
2009-07-09 14:58:00,93.08,93.09,93.055,93.055,1264000002.0
2009-07-09 14:59:00,93.06,93.06,93.025,93.045,906400006.0
2009-07-09 15:00:00,93.045,93.05,92.96,92.96,963799995.0
2009-07-09 15:01:00,92.965,92.965,92.92,92.94,954499996.0
2009-07-09 15:02:00,92.935,92.96,92.93,92.93,812099999.0
2009-07-09 15:03:00,92.93,92.97,92.93,92.97,632900002.0
2009-07-09 15:04:00,92.97,92.975,92.95,92.97,1932799993.0
2009-07-09 15:05:00,92.975,93.015,92.965,93.005,655399993.0
2009-07-09 15:06:00,93.005,93.03,92.985,92.985,1326199994.0
2009-07-09 15:07:00,92.985,93.03,92.98,93.025,1361699993.0
2009-07-09 15:08:00,93.025,93.03,92.98,93.005,1045300004.0
2009-07-09 15:09:00,93.01,93.02,93.0,93.005,845200000.0
2009-07-09 15:10:00,93.005,93.07,93.005,93.07,840999994.0
2009-07-09 15:11:00,93.065,93.07,93.03,93.035,680700002.0
2009-07-09 15:12:00,93.04,93.06,93.025,93.035,928400006.0
2009-07-09 15:13:00,93.035,93.09,93.035,93.07,965400000.0
2009-07-09 15:14:00,93.075,93.075,93.035,93.05,1275499998.0
2009-07-09 15:15:00,93.05,93.05,92.995,93.025,1056299998.0
2009-07-09 15:16:00,93.02,93.04,93.02,93.02,1054400007.0
2009-07-09 15:17:00,93.02,93.02,92.985,93.005,653500000.0
2009-07-09 15:18:00,93.005,93.025,93.0,93.02,296800003.0
2009-07-09 15:19:00,93.02,93.02,92.98,92.99,745200000.0
2009-07-09 15:20:00,92.99,93.025,92.985,93.005,756200000.0
2009-07-09 15:21:00,93.0,93.01,92.99,93.0,523400004.0
2009-07-09 15:22:00,93.005,93.03,92.995,93.025,691199997.0
2009-07-09 15:23:00,93.025,93.06,93.025,93.025,786999995.0
2009-07-09 15:24:00,93.025,93.055,93.015,93.04,946999994.0
2009-07-09 15:25:00,93.04,93.04,92.995,93.0,1123700008.0
2009-07-09 15:26:00,93.01,93.01,92.96,92.98,1176199991.0
2009-07-09 15:27:00,92.98,93.005,92.98,92.985,1131599999.0
2009-07-09 15:28:00,92.985,93.0,92.96,92.965,1257400001.0
2009-07-09 15:29:00,92.97,92.975,92.93,92.955,1575200001.0
2009-07-09 15:30:00,92.955,92.96,92.93,92.935,1521399995.0
2009-07-09 15:31:00,92.935,92.95,92.935,92.95,869199993.0
2009-07-09 15:32:00,92.95,92.95,92.91,92.91,1015800000.0
2009-07-09 15:33:00,92.915,92.915,92.86,92.895,1263500010.0
2009-07-09 15:34:00,92.895,92.94,92.885,92.935,1442399999.0
2009-07-09 15:35:00,92.93,92.945,92.91,92.925,1183899996.0
2009-07-09 15:36:00,92.92,92.92,92.91,92.915,1013200002.0
2009-07-09 15:37:00,92.91,92.92,92.86,92.865,1686499991.0
2009-07-09 15:38:00,92.865,92.895,92.84,92.865,1523000003.0
2009-07-09 15:39:00,92.865,92.87,92.75,92.75,1763900004.0
2009-07-09 15:40:00,92.755,92.76,92.71,92.73,1458600007.0
2009-07-09 15:41:00,92.72,92.72,92.665,92.7,1159100001.0
2009-07-09 15:42:00,92.69,92.71,92.68,92.68,1490399995.0
2009-07-09 15:43:00,92.675,92.705,92.67,92.69,1902699991.0
2009-07-09 15:44:00,92.69,92.7,92.665,92.675,993700004.0
2009-07-09 15:45:00,92.675,92.695,92.65,92.68,1101000000.0
2009-07-09 15:46:00,92.68,92.68,92.57,92.57,1276800005.0
2009-07-09 15:47:00,92.57,92.6,92.51,92.52,1367799993.0
2009-07-09 15:48:00,92.53,92.545,92.525,92.535,1134799996.0
2009-07-09 15:49:00,92.53,92.59,92.53,92.56,1248000004.0
2009-07-09 15:50:00,92.54,92.555,92.52,92.535,1245099998.0
2009-07-09 15:51:00,92.534,92.575,92.534,92.569,1307400003.0
2009-07-09 15:52:00,92.575,92.635,92.575,92.635,1307400003.0
2009-07-09 15:53:00,92.629,92.721,92.617,92.717,1762400011.0
2009-07-09 15:54:00,92.725,92.725,92.675,92.71,1762400011.0
2009-07-09 15:55:00,92.715,92.78,92.715,92.765,2019399994.0
2009-07-09 15:56:00,92.765,92.77,92.72,92.72,945800005.0
2009-07-09 15:57:00,92.72,92.74,92.7,92.72,1560500010.0
2009-07-09 15:58:00,92.72,92.725,92.68,92.695,1130999999.0
2009-07-09 15:59:00,92.7,92.72,92.695,92.705,1334000006.0
2009-07-09 16:00:00,92.711,92.754,92.696,92.746,1452900013.0
2009-07-09 16:01:00,92.755,92.755,92.69,92.695,1452900013.0
2009-07-09 16:02:00,92.69,92.69,92.67,92.675,935299998.0
2009-07-09 16:03:00,92.665,92.71,92.665,92.71,1820600014.0
2009-07-09 16:04:00,92.71,92.76,92.705,92.76,1066000015.0
2009-07-09 16:05:00,92.75,92.79,92.745,92.79,1624400007.0
2009-07-09 16:06:00,92.795,92.87,92.795,92.87,1860800009.0
2009-07-09 16:07:00,92.87,92.93,92.86,92.91,1653399988.0
2009-07-09 16:08:00,92.91,92.91,92.86,92.865,1268000000.0
2009-07-09 16:09:00,92.865,92.88,92.84,92.84,1063200000.0
2009-07-09 16:10:00,92.84,92.875,92.84,92.85,1623800000.0
2009-07-09 16:11:00,92.855,92.86,92.8,92.8,1634700017.0
2009-07-09 16:12:00,92.78,92.8,92.745,92.775,1524800000.0
2009-07-09 16:13:00,92.775,92.82,92.76,92.805,930300005.0
2009-07-09 16:14:00,92.805,92.815,92.8,92.8,757000009.0
2009-07-09 16:15:00,92.8,92.815,92.79,92.81,1043299997.0
2009-07-09 16:16:00,92.81,92.83,92.8,92.815,1078199996.0
2009-07-09 16:17:00,92.815,92.835,92.81,92.835,945200002.0
2009-07-09 16:18:00,92.835,92.85,92.815,92.825,1247600007.0
2009-07-09 16:19:00,92.83,92.83,92.75,92.76,1319200000.0
2009-07-09 16:20:00,92.76,92.765,92.73,92.73,1112800003.0
2009-07-09 16:21:00,92.73,92.74,92.73,92.735,1076799993.0
2009-07-09 16:22:00,92.73,92.73,92.685,92.695,1112200008.0
2009-07-09 16:23:00,92.695,92.72,92.695,92.715,843999998.0
2009-07-09 16:24:00,92.715,92.725,92.715,92.725,755800001.0
2009-07-09 16:25:00,92.725,92.725,92.63,92.655,1179400002.0
2009-07-09 16:26:00,92.655,92.66,92.61,92.615,879699999.0
2009-07-09 16:27:00,92.61,92.625,92.6,92.605,1457700000.0
2009-07-09 16:28:00,92.6,92.66,92.56,92.66,1446399992.0
2009-07-09 16:29:00,92.66,92.74,92.66,92.72,1313000005.0
2009-07-09 16:30:00,92.72,92.74,92.63,92.63,1103200004.0
2009-07-09 16:31:00,92.63,92.64,92.605,92.62,1362600004.0
2009-07-09 16:32:00,92.62,92.68,92.62,92.68,1051799997.0
2009-07-09 16:33:00,92.68,92.715,92.665,92.67,1084399993.0
2009-07-09 16:34:00,92.665,92.675,92.62,92.64,828800001.0
2009-07-09 16:35:00,92.645,92.725,92.645,92.725,1363899996.0
2009-07-09 16:36:00,92.725,92.765,92.72,92.74,2067200010.0
2009-07-09 16:37:00,92.74,92.755,92.71,92.745,889599993.0
2009-07-09 16:38:00,92.745,92.745,92.72,92.73,565199994.0
2009-07-09 16:39:00,92.735,92.735,92.705,92.705,932600001.0
2009-07-09 16:40:00,92.71,92.71,92.675,92.675,1202699998.0
2009-07-09 16:41:00,92.675,92.77,92.675,92.77,1705800013.0
2009-07-09 16:42:00,92.77,92.8,92.765,92.785,1527600010.0
2009-07-09 16:43:00,92.785,92.8,92.76,92.765,1625699993.0
2009-07-09 16:44:00,92.765,92.775,92.73,92.75,960399994.0
2009-07-09 16:45:00,92.75,92.78,92.74,92.775,1813399998.0
2009-07-09 16:46:00,92.775,92.795,92.76,92.77,1320600003.0
2009-07-09 16:47:00,92.77,92.795,92.765,92.77,1715099995.0
2009-07-09 16:48:00,92.77,92.8,92.765,92.77,923400006.0
2009-07-09 16:49:00,92.77,92.785,92.76,92.77,1286300012.0
2009-07-09 16:50:00,92.75,92.83,92.75,92.83,1667000009.0
2009-07-09 16:51:00,92.83,92.85,92.82,92.85,1485999995.0
2009-07-09 16:52:00,92.845,92.85,92.785,92.805,1243200009.0
2009-07-09 16:53:00,92.805,92.82,92.785,92.815,1371200007.0
2009-07-09 16:54:00,92.81,92.815,92.79,92.8,1151300009.0
2009-07-09 16:55:00,92.8,92.83,92.795,92.82,1093799997.0
2009-07-09 16:56:00,92.825,92.825,92.785,92.815,897399994.0
2009-07-09 16:57:00,92.815,92.84,92.805,92.815,1489000015.0
2009-07-09 16:58:00,92.815,92.84,92.815,92.835,1319800010.0
2009-07-09 16:59:00,92.835,92.835,92.805,92.81,1026200002.0
2009-07-09 17:00:00,92.81,92.82,92.79,92.8,1567599997.0
2009-07-09 17:01:00,92.795,92.795,92.755,92.755,515600002.0
2009-07-09 17:02:00,92.745,92.78,92.745,92.77,1487599995.0
2009-07-09 17:03:00,92.77,92.79,92.745,92.79,1329599999.0
2009-07-09 17:04:00,92.79,92.83,92.79,92.82,1019800014.0
2009-07-09 17:05:00,92.815,92.825,92.805,92.815,1433200000.0
2009-07-09 17:06:00,92.815,92.815,92.72,92.72,1819399990.0
2009-07-09 17:07:00,92.74,92.75,92.715,92.725,1969899975.0
2009-07-09 17:08:00,92.73,92.735,92.635,92.65,1921300010.0
2009-07-09 17:09:00,92.65,92.7,92.65,92.695,1898300007.0
2009-07-09 17:10:00,92.695,92.695,92.655,92.675,1071400017.0
2009-07-09 17:11:00,92.67,92.72,92.66,92.72,1725299999.0
2009-07-09 17:12:00,92.725,92.76,92.705,92.75,1329199998.0
2009-07-09 17:13:00,92.75,92.755,92.72,92.755,865399997.0
2009-07-09 17:14:00,92.755,92.755,92.73,92.745,972099993.0
2009-07-09 17:15:00,92.745,92.745,92.705,92.705,665600005.0
2009-07-09 17:16:00,92.705,92.75,92.705,92.75,1664800010.0
2009-07-09 17:17:00,92.755,92.8,92.75,92.775,1266499998.0
2009-07-09 17:18:00,92.775,92.78,92.755,92.775,1553000002.0
2009-07-09 17:19:00,92.775,92.825,92.775,92.8,899399998.0
2009-07-09 17:20:00,92.8,92.8,92.735,92.755,1432300008.0
2009-07-09 17:21:00,92.755,92.755,92.7,92.725,950700002.0
2009-07-09 17:22:00,92.725,92.725,92.675,92.705,1876800016.0
2009-07-09 17:23:00,92.705,92.77,92.68,92.76,1086499999.0
2009-07-09 17:24:00,92.76,92.76,92.7,92.715,632399998.0
2009-07-09 17:25:00,92.715,92.745,92.715,92.735,974100000.0
2009-07-09 17:26:00,92.74,92.8,92.74,92.8,707599999.0
2009-07-09 17:27:00,92.79,92.8,92.765,92.765,992999998.0
2009-07-09 17:28:00,92.765,92.775,92.725,92.74,1553400013.0
2009-07-09 17:29:00,92.735,92.76,92.73,92.755,1513399998.0
2009-07-09 17:30:00,92.755,92.755,92.71,92.72,953999994.0
2009-07-09 17:31:00,92.72,92.72,92.68,92.685,765600000.0
2009-07-09 17:32:00,92.68,92.725,92.675,92.72,1310799997.0
2009-07-09 17:33:00,92.72,92.72,92.68,92.7,1481099983.0
2009-07-09 17:34:00,92.7,92.715,92.675,92.69,1575600010.0
2009-07-09 17:35:00,92.69,92.74,92.685,92.735,1427400006.0
2009-07-09 17:36:00,92.735,92.78,92.735,92.775,1366399970.0
2009-07-09 17:37:00,92.775,92.79,92.75,92.75,981199993.0
2009-07-09 17:38:00,92.75,92.765,92.74,92.75,1445400017.0
2009-07-09 17:39:00,92.75,92.765,92.74,92.745,1314399987.0
2009-07-09 17:40:00,92.75,92.84,92.745,92.815,1119600003.0
2009-07-09 17:41:00,92.815,92.825,92.805,92.82,598999998.0
2009-07-09 17:42:00,92.82,92.85,92.785,92.785,945499997.0
2009-07-09 17:43:00,92.785,92.81,92.77,92.795,1175500003.0
2009-07-09 17:44:00,92.81,92.84,92.795,92.84,1443899995.0
2009-07-09 17:45:00,92.85,92.855,92.8,92.805,1246500000.0
2009-07-09 17:46:00,92.8,92.82,92.73,92.77,1064800000.0
2009-07-09 17:47:00,92.77,92.79,92.73,92.77,1212399995.0
2009-07-09 17:48:00,92.765,92.805,92.76,92.785,651599997.0
2009-07-09 17:49:00,92.78,92.785,92.715,92.775,781300001.0
2009-07-09 17:50:00,92.775,92.775,92.735,92.76,469399999.0
2009-07-09 17:51:00,92.765,92.785,92.76,92.765,638600001.0
2009-07-09 17:52:00,92.77,92.79,92.77,92.79,524600002.0
2009-07-09 17:53:00,92.79,92.815,92.79,92.79,557400002.0
2009-07-09 17:54:00,92.79,92.845,92.79,92.83,507200001.0
2009-07-09 17:55:00,92.845,92.855,92.835,92.84,712999998.0
2009-07-09 17:56:00,92.845,92.855,92.825,92.835,1061600006.0
2009-07-09 17:57:00,92.84,92.85,92.83,92.84,1278899992.0
2009-07-09 17:58:00,92.84,92.85,92.82,92.82,515400002.0
2009-07-09 17:59:00,92.82,92.83,92.78,92.795,1454700003.0
2009-07-09 18:00:00,92.795,92.795,92.775,92.795,748799999.0
2009-07-09 18:01:00,92.805,92.82,92.77,92.815,681900000.0
2009-07-09 18:02:00,92.815,92.845,92.815,92.82,643600001.0
2009-07-09 18:03:00,92.82,92.825,92.795,92.81,1047199998.0
2009-07-09 18:04:00,92.82,92.82,92.79,92.79,902399999.0
2009-07-09 18:05:00,92.79,92.795,92.785,92.79,455200000.0
2009-07-09 18:06:00,92.79,92.81,92.78,92.795,1081599993.0
2009-07-09 18:07:00,92.795,92.81,92.79,92.8,1014599999.0
2009-07-09 18:08:00,92.795,92.805,92.79,92.79,545599999.0
2009-07-09 18:09:00,92.795,92.8,92.77,92.785,630799996.0
2009-07-09 18:10:00,92.785,92.81,92.77,92.81,539800003.0
2009-07-09 18:11:00,92.81,92.835,92.78,92.825,791100000.0
2009-07-09 18:12:00,92.825,92.86,92.805,92.845,853800006.0
2009-07-09 18:13:00,92.84,92.84,92.83,92.835,406199998.0
2009-07-09 18:14:00,92.835,92.84,92.83,92.835,370200000.0
2009-07-09 18:15:00,92.835,92.85,92.835,92.845,237400000.0
2009-07-09 18:16:00,92.845,92.855,92.825,92.835,556800000.0
2009-07-09 18:17:00,92.835,92.86,92.825,92.86,368000002.0
2009-07-09 18:18:00,92.865,92.88,92.845,92.865,788800002.0
2009-07-09 18:19:00,92.865,92.91,92.855,92.89,710999994.0
2009-07-09 18:20:00,92.89,92.91,92.89,92.9,1163400004.0
2009-07-09 18:21:00,92.9,92.91,92.9,92.9,713099998.0
2009-07-09 18:22:00,92.9,92.92,92.875,92.875,1257700008.0
2009-07-09 18:23:00,92.88,92.91,92.865,92.895,870300003.0
2009-07-09 18:24:00,92.895,92.935,92.87,92.88,536599999.0
2009-07-09 18:25:00,92.88,92.945,92.88,92.945,663300001.0
2009-07-09 18:26:00,92.945,92.95,92.9,92.9,658200002.0
2009-07-09 18:27:00,92.9,92.965,92.88,92.965,1066799997.0
2009-07-09 18:28:00,92.96,92.975,92.915,92.915,1013400000.0
2009-07-09 18:29:00,92.915,92.925,92.88,92.88,1060000002.0
2009-07-09 18:30:00,92.88,92.915,92.87,92.915,546399997.0
2009-07-09 18:31:00,92.91,92.925,92.91,92.91,925999993.0
2009-07-09 18:32:00,92.91,92.92,92.89,92.89,1028899986.0
2009-07-09 18:33:00,92.885,92.98,92.885,92.975,796199999.0
2009-07-09 18:34:00,92.975,92.98,92.965,92.975,763600004.0
2009-07-09 18:35:00,92.975,92.985,92.97,92.98,691900000.0
2009-07-09 18:36:00,92.98,93.005,92.98,93.0,800899999.0
2009-07-09 18:37:00,93.0,93.035,93.0,93.03,880600001.0
2009-07-09 18:38:00,93.04,93.04,93.02,93.02,946400002.0
2009-07-09 18:39:00,93.02,93.02,92.965,92.985,885400002.0
2009-07-09 18:40:00,92.99,92.99,92.95,92.96,749200001.0
2009-07-09 18:41:00,92.96,92.975,92.955,92.955,721000001.0
2009-07-09 18:42:00,92.96,92.995,92.955,92.995,627999998.0
2009-07-09 18:43:00,92.995,93.035,92.995,92.995,532600002.0
2009-07-09 18:44:00,92.995,92.995,92.945,92.965,705099992.0
2009-07-09 18:45:00,92.965,93.01,92.955,93.0,630299994.0
2009-07-09 18:46:00,93.0,93.005,92.985,92.995,526000004.0
2009-07-09 18:47:00,92.995,93.005,92.985,93.0,925200004.0
2009-07-09 18:48:00,93.0,93.0,92.975,92.995,1363599996.0
2009-07-09 18:49:00,92.995,93.025,92.995,93.01,1048799999.0
2009-07-09 18:50:00,93.01,93.02,93.0,93.0,418200001.0
2009-07-09 18:51:00,93.01,93.015,93.0,93.01,831599989.0
2009-07-09 18:52:00,93.01,93.04,93.005,93.035,327999999.0
2009-07-09 18:53:00,93.04,93.05,93.02,93.045,647099992.0
2009-07-09 18:54:00,93.04,93.06,93.035,93.05,829800001.0
2009-07-09 18:55:00,93.05,93.05,93.03,93.045,258999999.0
2009-07-09 18:56:00,93.05,93.055,93.035,93.045,373200000.0
2009-07-09 18:57:00,93.05,93.09,93.05,93.07,363500000.0
2009-07-09 18:58:00,93.07,93.07,93.065,93.07,145800000.0
2009-07-09 18:59:00,93.07,93.08,93.06,93.07,252399998.0
2009-07-09 19:00:00,93.075,93.08,93.065,93.075,157800000.0
2009-07-09 19:01:00,93.075,93.09,93.065,93.065,387999998.0
2009-07-09 19:02:00,93.06,93.065,93.035,93.05,873199994.0
2009-07-09 19:03:00,93.05,93.08,93.015,93.015,809699993.0
2009-07-09 19:04:00,93.015,93.03,92.955,92.955,1112500000.0
2009-07-09 19:05:00,92.955,92.965,92.905,92.94,875400000.0
2009-07-09 19:06:00,92.94,92.945,92.92,92.93,606600000.0
2009-07-09 19:07:00,92.93,92.94,92.915,92.925,813199989.0
2009-07-09 19:08:00,92.925,92.945,92.925,92.935,678199998.0
2009-07-09 19:09:00,92.935,92.955,92.935,92.945,892999997.0
2009-07-09 19:10:00,92.945,92.95,92.945,92.95,495800001.0
2009-07-09 19:11:00,92.945,92.97,92.94,92.97,901399999.0
2009-07-09 19:12:00,92.98,93.03,92.98,93.015,1494200001.0
2009-07-09 19:13:00,93.015,93.02,93.01,93.015,1123400002.0
2009-07-09 19:14:00,93.015,93.03,93.005,93.015,679500004.0
2009-07-09 19:15:00,93.015,93.025,93.0,93.005,516400000.0
2009-07-09 19:16:00,93.005,93.025,93.005,93.025,772599996.0
2009-07-09 19:17:00,93.025,93.025,93.005,93.005,114000000.0
2009-07-09 19:18:00,93.005,93.005,92.985,93.0,632799996.0
2009-07-09 19:19:00,93.0,93.005,92.995,92.995,318599997.0
2009-07-09 19:20:00,92.995,93.03,92.995,93.03,373400002.0
2009-07-09 19:21:00,93.03,93.095,93.02,93.085,990000002.0
2009-07-09 19:22:00,93.085,93.1,93.065,93.085,1383800011.0
2009-07-09 19:23:00,93.095,93.095,93.05,93.055,1063400001.0
2009-07-09 19:24:00,93.055,93.06,93.025,93.06,459999999.0
2009-07-09 19:25:00,93.065,93.075,93.055,93.055,709399996.0
2009-07-09 19:26:00,93.055,93.065,93.05,93.055,274800001.0
2009-07-09 19:27:00,93.055,93.055,93.02,93.025,360400002.0
2009-07-09 19:28:00,93.025,93.025,92.995,93.025,500999997.0
2009-07-09 19:29:00,93.025,93.025,92.99,92.99,610399994.0
2009-07-09 19:30:00,92.99,93.04,92.99,93.035,1215100000.0
2009-07-09 19:31:00,93.035,93.065,93.03,93.045,436200000.0
2009-07-09 19:32:00,93.045,93.045,92.96,92.96,515599999.0
2009-07-09 19:33:00,92.97,92.995,92.965,92.995,361600001.0
2009-07-09 19:34:00,92.99,93.01,92.975,93.01,633199999.0
2009-07-09 19:35:00,93.01,93.02,93.005,93.01,953199990.0
2009-07-09 19:36:00,93.01,93.015,93.005,93.01,912599999.0
2009-07-09 19:37:00,93.01,93.035,92.995,93.025,1239300003.0
2009-07-09 19:38:00,93.035,93.055,93.025,93.025,846099996.0
2009-07-09 19:39:00,93.025,93.035,93.01,93.015,900400004.0
2009-07-09 19:40:00,93.015,93.055,92.985,93.04,903999994.0
2009-07-09 19:41:00,93.04,93.04,92.985,92.99,606400002.0
2009-07-09 19:42:00,92.99,93.02,92.99,93.015,1158600007.0
2009-07-09 19:43:00,93.015,93.04,92.98,92.985,1176800005.0
2009-07-09 19:44:00,92.985,93.015,92.975,92.975,705000009.0
2009-07-09 19:45:00,92.98,93.005,92.96,92.96,544900003.0
2009-07-09 19:46:00,92.96,92.96,92.905,92.945,928899998.0
2009-07-09 19:47:00,92.945,93.005,92.945,92.955,1283199993.0
2009-07-09 19:48:00,92.955,92.96,92.95,92.95,758200001.0
2009-07-09 19:49:00,92.95,92.955,92.935,92.95,636799995.0
2009-07-09 19:50:00,92.95,92.95,92.945,92.95,90400001.0
2009-07-09 19:51:00,92.95,92.955,92.945,92.95,293200000.0
2009-07-09 19:52:00,92.96,92.96,92.95,92.96,276600001.0
2009-07-09 19:53:00,92.96,92.96,92.96,92.96,354400000.0
2009-07-09 19:54:00,92.96,92.97,92.96,92.97,269600000.0
2009-07-09 19:55:00,92.97,92.98,92.96,92.965,204100000.0
2009-07-09 19:56:00,92.965,92.97,92.965,92.97,125600001.0
2009-07-09 19:57:00,92.97,92.98,92.965,92.97,465700000.0
2009-07-09 19:58:00,92.97,92.975,92.97,92.975,88600000.0
2009-07-09 19:59:00,92.98,92.98,92.97,92.97,200800001.0
2009-07-09 20:00:00,92.97,92.975,92.95,92.95,334000002.0
2009-07-09 20:01:00,92.95,92.95,92.925,92.93,308000000.0
2009-07-09 20:02:00,92.93,92.935,92.905,92.915,716099999.0
2009-07-09 20:03:00,92.91,92.92,92.905,92.915,619000002.0
2009-07-09 20:04:00,92.91,92.955,92.9,92.955,1096700010.0
2009-07-09 20:05:00,92.955,92.97,92.95,92.95,288600002.0
2009-07-09 20:06:00,92.95,92.965,92.95,92.96,462400001.0
2009-07-09 20:07:00,92.96,92.96,92.92,92.92,435200003.0
2009-07-09 20:08:00,92.92,92.93,92.905,92.93,349399997.0
2009-07-09 20:09:00,92.93,92.95,92.895,92.935,1508599999.0
2009-07-09 20:10:00,92.94,92.95,92.94,92.95,385399999.0
2009-07-09 20:11:00,92.95,92.95,92.94,92.94,169999998.0
2009-07-09 20:12:00,92.94,92.97,92.94,92.965,673599997.0
2009-07-09 20:13:00,92.965,92.985,92.965,92.98,273900003.0
2009-07-09 20:14:00,92.98,92.99,92.98,92.985,365699996.0
2009-07-09 20:15:00,92.985,92.99,92.98,92.99,468400001.0
2009-07-09 20:16:00,92.99,93.0,92.99,92.995,913799997.0
2009-07-09 20:17:00,92.995,93.0,92.99,92.99,610400001.0
2009-07-09 20:18:00,92.99,93.0,92.965,92.995,567399993.0
2009-07-09 20:19:00,92.995,93.005,92.985,92.985,664600010.0
2009-07-09 20:20:00,92.985,92.99,92.985,92.99,858000003.0
2009-07-09 20:21:00,92.985,93.005,92.985,92.995,703200008.0
2009-07-09 20:22:00,92.99,93.045,92.99,93.025,1030599993.0
2009-07-09 20:23:00,93.015,93.02,93.01,93.01,340000002.0
2009-07-09 20:24:00,93.01,93.07,93.01,93.065,761600001.0
2009-07-09 20:25:00,93.06,93.07,93.05,93.06,523999999.0
2009-07-09 20:26:00,93.06,93.065,93.06,93.06,769799999.0
2009-07-09 20:27:00,93.06,93.085,93.06,93.065,445400000.0
2009-07-09 20:28:00,93.075,93.075,93.06,93.065,513200006.0
2009-07-09 20:29:00,93.065,93.065,93.04,93.045,324400000.0
2009-07-09 20:30:00,93.04,93.075,92.99,93.075,744300002.0
2009-07-09 20:31:00,93.075,93.09,93.065,93.065,509099999.0
2009-07-09 20:32:00,93.065,93.07,93.015,93.07,699200003.0
2009-07-09 20:33:00,93.065,93.07,93.035,93.065,594900002.0
2009-07-09 20:34:00,93.065,93.065,93.03,93.03,489199999.0
2009-07-09 20:35:00,93.03,93.035,93.02,93.02,340999998.0
2009-07-09 20:36:00,93.03,93.03,93.01,93.01,717599995.0
2009-07-09 20:37:00,93.01,93.02,93.0,93.005,481599999.0
2009-07-09 20:38:00,93.01,93.025,93.01,93.015,520999997.0
2009-07-09 20:39:00,93.015,93.015,93.01,93.01,299600000.0
2009-07-09 20:40:00,93.01,93.02,93.01,93.02,75200000.0
2009-07-09 20:41:00,93.02,93.02,93.02,93.02,105200000.0
2009-07-09 20:42:00,93.02,93.03,93.015,93.03,558400001.0
2009-07-09 20:43:00,93.03,93.035,93.03,93.035,97200000.0
2009-07-09 20:44:00,93.04,93.04,93.03,93.035,177600000.0
2009-07-09 20:45:00,93.03,93.035,93.02,93.02,427800000.0
2009-07-09 20:46:00,93.02,93.02,93.01,93.02,346599997.0
2009-07-09 20:47:00,93.025,93.03,93.025,93.025,161300000.0
2009-07-09 20:48:00,93.03,93.03,93.03,93.03,57800000.0
2009-07-09 20:49:00,93.03,93.07,93.03,93.065,272999999.0
2009-07-09 20:50:00,93.065,93.065,93.06,93.065,196000000.0
2009-07-09 20:51:00,93.065,93.065,93.05,93.06,162000000.0
2009-07-09 20:52:00,93.06,93.06,93.06,93.06,295200001.0
2009-07-09 20:53:00,93.06,93.06,93.06,93.06,548800005.0
2009-07-09 20:54:00,93.06,93.07,93.06,93.06,63200000.0
2009-07-09 20:55:00,93.065,93.065,93.03,93.055,553800000.0
2009-07-09 20:56:00,93.055,93.065,93.045,93.06,659000002.0
2009-07-09 20:57:00,93.06,93.065,93.04,93.04,369600001.0
2009-07-09 20:58:00,93.035,93.05,93.025,93.035,507800001.0
2009-07-09 20:59:00,93.035,93.035,93.015,93.025,377300001.0
2009-07-09 21:00:00,93.025,93.035,93.01,93.015,494199997.0
2009-07-09 21:01:00,93.02,93.02,93.0,93.0,638200001.0
2009-07-09 21:02:00,93.0,93.01,93.0,93.01,292000000.0
2009-07-09 21:03:00,93.01,93.025,93.01,93.025,71200000.0
2009-07-09 21:04:00,93.02,93.04,93.01,93.035,182199999.0
2009-07-09 21:05:00,93.035,93.04,93.03,93.035,137200002.0
2009-07-09 21:06:00,93.035,93.04,93.03,93.04,563599994.0
2009-07-09 21:07:00,93.035,93.04,93.035,93.035,546599999.0
2009-07-09 21:08:00,93.035,93.035,93.025,93.025,138000001.0
2009-07-09 21:09:00,93.025,93.025,92.97,92.97,532800000.0
2009-07-09 21:10:00,92.97,92.995,92.965,92.99,649800003.0
2009-07-09 21:11:00,92.99,93.0,92.98,92.995,711000001.0
2009-07-09 21:12:00,93.0,93.015,92.995,93.015,131600002.0
2009-07-09 21:13:00,93.015,93.035,93.01,93.01,499600000.0
2009-07-09 21:14:00,93.01,93.02,92.985,92.985,430400003.0
2009-07-09 21:15:00,92.985,93.0,92.97,92.985,792800001.0
2009-07-09 21:16:00,92.97,92.985,92.955,92.955,999000010.0
2009-07-09 21:17:00,92.955,92.975,92.955,92.965,1042499994.0
2009-07-09 21:18:00,92.96,92.985,92.955,92.975,1158699996.0
2009-07-09 21:19:00,92.975,92.975,92.935,92.935,546799997.0
2009-07-09 21:20:00,92.935,92.945,92.935,92.94,567900007.0
2009-07-09 21:21:00,92.94,92.955,92.93,92.93,608400000.0
2009-07-09 21:22:00,92.93,92.955,92.93,92.945,568400001.0
2009-07-09 21:23:00,92.945,92.965,92.945,92.965,641600002.0
2009-07-09 21:24:00,92.97,92.97,92.93,92.94,1425900007.0
2009-07-09 21:25:00,92.945,92.97,92.935,92.935,642600003.0
2009-07-09 21:26:00,92.94,92.945,92.935,92.935,524000006.0
2009-07-09 21:27:00,92.94,92.96,92.94,92.96,259199998.0
2009-07-09 21:28:00,92.96,92.96,92.955,92.96,365799999.0
2009-07-09 21:29:00,92.96,92.96,92.935,92.935,715800005.0
2009-07-09 21:30:00,92.94,92.97,92.94,92.94,663199997.0
2009-07-09 21:31:00,92.935,92.94,92.93,92.94,1719200002.0
2009-07-09 21:32:00,92.94,92.965,92.915,92.95,702400002.0
2009-07-09 21:33:00,92.945,92.955,92.915,92.945,743000000.0
2009-07-09 21:34:00,92.945,92.95,92.91,92.915,637400001.0
2009-07-09 21:35:00,92.92,92.92,92.905,92.905,729800000.0
2009-07-09 21:36:00,92.905,92.905,92.885,92.885,1018200005.0
2009-07-09 21:37:00,92.89,92.89,92.845,92.845,574199999.0
2009-07-09 21:38:00,92.85,92.85,92.825,92.845,739600002.0
2009-07-09 21:39:00,92.85,92.855,92.85,92.85,458999997.0
2009-07-09 21:40:00,92.855,92.88,92.85,92.86,502000001.0
2009-07-09 21:41:00,92.86,92.88,92.86,92.87,311400002.0
2009-07-09 21:42:00,92.875,92.89,92.87,92.875,516399992.0
2009-07-09 21:43:00,92.87,92.88,92.86,92.86,645399997.0
2009-07-09 21:44:00,92.86,92.875,92.855,92.865,778399999.0
2009-07-09 21:45:00,92.865,92.87,92.86,92.86,966200006.0
2009-07-09 21:46:00,92.865,92.895,92.86,92.885,420600000.0
2009-07-09 21:47:00,92.885,92.915,92.885,92.91,243800000.0
2009-07-09 21:48:00,92.91,92.93,92.91,92.93,697399990.0
2009-07-09 21:49:00,92.93,92.945,92.93,92.94,730399999.0
2009-07-09 21:50:00,92.94,92.95,92.905,92.93,698299997.0
2009-07-09 21:51:00,92.93,92.96,92.92,92.925,942800008.0
2009-07-09 21:52:00,92.925,92.935,92.9,92.905,838400003.0
2009-07-09 21:53:00,92.905,92.92,92.895,92.91,587800001.0
2009-07-09 21:54:00,92.91,92.94,92.905,92.935,519199994.0
2009-07-09 21:55:00,92.935,92.94,92.92,92.92,1468999994.0
2009-07-09 21:56:00,92.92,92.925,92.9,92.9,573300002.0
2009-07-09 21:57:00,92.9,92.9,92.885,92.89,227000000.0
2009-07-09 21:58:00,92.9,92.92,92.895,92.915,671200000.0
2009-07-09 21:59:00,92.92,92.945,92.92,92.94,828799997.0
2009-07-09 22:00:00,92.945,92.95,92.925,92.945,487500001.0
2009-07-09 22:01:00,92.945,92.95,92.94,92.945,203000001.0
2009-07-09 22:02:00,92.945,92.945,92.945,92.945,66600000.0
2009-07-09 22:03:00,92.945,92.95,92.93,92.935,367999999.0
2009-07-09 22:04:00,92.935,92.97,92.935,92.965,269599995.0
2009-07-09 22:05:00,92.97,92.985,92.97,92.98,781599977.0
2009-07-09 22:06:00,92.98,92.98,92.97,92.975,228600002.0
2009-07-09 22:07:00,92.97,92.975,92.97,92.975,137800005.0
2009-07-09 22:08:00,92.98,92.985,92.97,92.985,159600001.0
2009-07-09 22:09:00,92.985,92.99,92.98,92.98,191800001.0
2009-07-09 22:10:00,92.99,92.99,92.975,92.98,191200001.0
2009-07-09 22:11:00,92.98,92.99,92.98,92.99,232199999.0
2009-07-09 22:12:00,92.99,93.005,92.98,92.98,414800000.0
2009-07-09 22:13:00,92.98,92.985,92.98,92.98,287000000.0
2009-07-09 22:14:00,92.98,92.98,92.98,92.98,52600000.0
2009-07-09 22:15:00,92.98,92.985,92.98,92.98,168000002.0
2009-07-09 22:16:00,92.98,92.98,92.98,92.98,91800001.0
2009-07-09 22:17:00,92.98,92.98,92.98,92.98,236200000.0
2009-07-09 22:18:00,92.98,92.98,92.975,92.98,44000000.0
2009-07-09 22:19:00,92.98,92.98,92.975,92.98,127999999.0
2009-07-09 22:20:00,92.975,92.98,92.97,92.97,216399998.0
2009-07-09 22:21:00,92.97,92.99,92.97,92.985,620000002.0
2009-07-09 22:22:00,92.985,92.985,92.975,92.98,124400000.0
2009-07-09 22:23:00,92.975,92.98,92.965,92.97,152199999.0
2009-07-09 22:24:00,92.97,92.98,92.97,92.975,168000000.0
2009-07-09 22:25:00,92.98,93.015,92.975,93.005,554099998.0
2009-07-09 22:26:00,93.0,93.01,92.98,93.005,515800000.0
2009-07-09 22:27:00,93.005,93.005,92.98,92.99,607399996.0
2009-07-09 22:28:00,92.98,93.005,92.98,93.0,569600005.0
2009-07-09 22:29:00,93.0,93.015,92.98,92.985,426599999.0
2009-07-09 22:30:00,92.99,92.99,92.98,92.98,340600002.0
2009-07-09 22:31:00,92.98,92.98,92.98,92.98,72599998.0
2009-07-09 22:32:00,92.98,92.995,92.98,92.985,523000000.0
2009-07-09 22:33:00,92.98,93.0,92.98,92.995,302400005.0
2009-07-09 22:34:00,93.005,93.015,93.0,93.01,197600000.0
2009-07-09 22:35:00,93.01,93.01,92.995,92.995,380000000.0
2009-07-09 22:36:00,92.995,93.01,92.99,92.995,319000002.0
2009-07-09 22:37:00,92.99,93.0,92.985,92.995,283199999.0
2009-07-09 22:38:00,92.995,93.01,92.995,93.0,176399998.0
2009-07-09 22:39:00,93.005,93.005,93.0,93.0,43999999.0
2009-07-09 22:40:00,92.995,93.0,92.975,92.99,467599998.0
2009-07-09 22:41:00,92.985,92.985,92.955,92.97,204999997.0
2009-07-09 22:42:00,92.97,92.99,92.95,92.985,98600000.0
2009-07-09 22:43:00,92.995,93.01,92.995,93.005,437100001.0
2009-07-09 22:44:00,92.99,93.005,92.99,93.005,412199995.0
2009-07-09 22:45:00,93.005,93.015,93.005,93.015,115599997.0
2009-07-09 22:46:00,93.015,93.015,93.015,93.015,33600000.0
2009-07-09 22:47:00,93.015,93.015,92.96,92.98,226600001.0
2009-07-09 22:48:00,92.975,93.015,92.975,93.005,375999999.0
2009-07-09 22:49:00,92.99,92.99,92.98,92.99,251399999.0
2009-07-09 22:50:00,92.98,92.985,92.98,92.98,21800000.0
2009-07-09 22:51:00,92.98,92.98,92.98,92.98,1000000.0
2009-07-09 22:52:00,92.98,92.98,92.975,92.975,107799999.0
2009-07-09 22:53:00,92.98,92.98,92.975,92.98,23000000.0
2009-07-09 22:54:00,92.98,92.995,92.975,92.99,250400000.0
2009-07-09 22:55:00,92.99,92.995,92.985,92.995,353599998.0
2009-07-09 22:56:00,92.99,92.995,92.99,92.99,627600002.0
2009-07-09 22:57:00,92.985,92.985,92.98,92.985,226600001.0
2009-07-09 22:58:00,92.985,92.99,92.985,92.99,65600000.0
2009-07-09 22:59:00,92.985,92.99,92.985,92.985,118400000.0
2009-07-09 23:00:00,92.99,92.995,92.98,92.985,61800000.0
2009-07-09 23:01:00,92.99,92.99,92.965,92.98,102000000.0
2009-07-09 23:02:00,92.975,92.975,92.965,92.965,17000000.0
2009-07-09 23:03:00,92.97,92.985,92.97,92.985,19400000.0
2009-07-09 23:04:00,92.985,92.985,92.975,92.975,39600000.0
2009-07-09 23:05:00,92.985,92.985,92.965,92.965,53600000.0
2009-07-09 23:06:00,92.96,92.96,92.96,92.96,4800000.0
2009-07-09 23:07:00,92.96,92.965,92.96,92.965,66200000.0
2009-07-09 23:08:00,92.96,92.97,92.959,92.96,39200000.0
2009-07-09 23:09:00,92.965,92.965,92.95,92.95,39200000.0
2009-07-09 23:10:00,92.955,92.955,92.955,92.955,4800000.0
2009-07-09 23:11:00,92.955,92.955,92.955,92.955,4800000.0
2009-07-09 23:12:00,92.955,92.955,92.94,92.955,52400000.0
2009-07-09 23:13:00,92.955,92.955,92.955,92.955,19200000.0
2009-07-09 23:14:00,92.945,92.965,92.94,92.94,250600000.0
2009-07-09 23:15:00,92.94,92.94,92.94,92.94,14800000.0
2009-07-09 23:16:00,92.94,92.95,92.94,92.95,69000000.0
2009-07-09 23:17:00,92.95,92.955,92.95,92.955,11400000.0
2009-07-09 23:18:00,92.945,92.96,92.945,92.95,108600000.0
2009-07-09 23:19:00,92.955,92.955,92.945,92.945,110000000.0
2009-07-09 23:20:00,92.945,92.95,92.945,92.945,72200000.0
2009-07-09 23:21:00,92.95,92.95,92.945,92.945,163400000.0
2009-07-09 23:22:00,92.945,92.955,92.945,92.955,37800000.0
2009-07-09 23:23:00,92.955,92.955,92.94,92.94,228399999.0
2009-07-09 23:24:00,92.95,92.95,92.94,92.94,173400002.0
2009-07-09 23:25:00,92.935,92.945,92.935,92.945,89600000.0
2009-07-09 23:26:00,92.945,92.945,92.935,92.935,84200000.0
2009-07-09 23:27:00,92.935,92.935,92.935,92.935,18600000.0
2009-07-09 23:28:00,92.94,92.94,92.935,92.935,160400000.0
2009-07-09 23:29:00,92.93,92.93,92.929,92.929,38200000.0
2009-07-09 23:30:00,92.932,92.937,92.932,92.932,38200000.0
2009-07-09 23:31:00,92.935,92.935,92.935,92.935,38200000.0
2009-07-09 23:32:00,92.935,92.935,92.93,92.935,118200000.0
2009-07-09 23:33:00,92.935,92.96,92.935,92.96,187400004.0
2009-07-09 23:34:00,92.955,92.955,92.95,92.955,215600001.0
2009-07-09 23:35:00,92.955,92.96,92.95,92.955,236600000.0
2009-07-09 23:36:00,92.955,92.96,92.955,92.955,121399998.0
2009-07-09 23:37:00,92.955,92.955,92.95,92.955,51800000.0
2009-07-09 23:38:00,92.955,93.0,92.955,92.985,270199999.0
2009-07-09 23:39:00,92.985,92.995,92.985,92.985,75000000.0
2009-07-09 23:40:00,92.98,92.985,92.97,92.975,49500000.0
2009-07-09 23:41:00,92.98,92.985,92.975,92.985,93200000.0
2009-07-09 23:42:00,92.973,92.979,92.973,92.979,62800000.0
2009-07-09 23:43:00,92.985,92.985,92.975,92.975,62800000.0
2009-07-09 23:44:00,92.98,92.99,92.955,92.955,238400002.0
2009-07-09 23:45:00,92.96,93.005,92.955,92.975,284099999.0
2009-07-09 23:46:00,92.98,92.98,92.96,92.975,86400000.0
2009-07-09 23:47:00,92.975,92.975,92.975,92.975,4800000.0
2009-07-09 23:48:00,92.97,92.97,92.97,92.97,26000000.0
2009-07-09 23:49:00,92.97,92.975,92.97,92.97,70800000.0
2009-07-09 23:50:00,92.975,92.975,92.975,92.975,10200000.0
2009-07-09 23:51:00,92.965,92.965,92.955,92.965,123800000.0
2009-07-09 23:52:00,92.965,92.965,92.965,92.965,30599999.0
2009-07-09 23:53:00,92.965,92.965,92.965,92.965,49000001.0
2009-07-09 23:54:00,92.97,92.97,92.965,92.97,45600001.0
2009-07-09 23:55:00,92.961,92.962,92.961,92.962,10200000.0
2009-07-09 23:56:00,92.965,92.965,92.965,92.965,10200000.0
2009-07-09 23:57:00,92.968,92.968,92.968,92.968,95200000.0
2009-07-09 23:58:00,92.965,92.97,92.965,92.965,95200000.0
2009-07-09 23:59:00,92.965,92.97,92.965,92.97,210600000.0
2009-07-10 00:00:00,92.98,92.98,92.98,92.98,3000000.0
2009-07-10 00:01:00,92.98,92.98,92.98,92.98,2000000.0
2009-07-10 00:03:00,92.98,92.98,92.98,92.98,139799998.0
2009-07-10 00:04:00,92.98,92.98,92.98,92.98,253999999.0
2009-07-10 00:05:00,92.99,92.99,92.99,92.99,1000000.0
2009-07-10 00:06:00,92.992,92.992,92.992,92.992,39600000.0
2009-07-10 00:07:00,93.0,93.0,92.99,92.995,39600000.0
2009-07-10 00:08:00,92.995,93.0,92.995,93.0,181599996.0
2009-07-10 00:09:00,93.0,93.01,93.0,93.01,109599998.0
2009-07-10 00:10:00,93.01,93.03,93.0,93.015,335599998.0
2009-07-10 00:11:00,93.01,93.01,93.01,93.01,140200001.0
2009-07-10 00:12:00,93.01,93.035,93.01,93.035,205199999.0
2009-07-10 00:13:00,93.035,93.1,93.035,93.055,288599998.0
2009-07-10 00:14:00,93.045,93.06,93.045,93.05,187999999.0
2009-07-10 00:15:00,93.075,93.075,93.07,93.07,37000000.0
2009-07-10 00:16:00,93.07,93.085,93.07,93.085,322199992.0
2009-07-10 00:17:00,93.085,93.095,93.08,93.09,178599998.0
2009-07-10 00:18:00,93.085,93.09,93.08,93.09,129199998.0
2009-07-10 00:19:00,93.08,93.085,93.06,93.085,378599997.0
2009-07-10 00:20:00,93.085,93.085,93.04,93.045,166800000.0
2009-07-10 00:21:00,93.045,93.065,93.04,93.065,121600000.0
2009-07-10 00:22:00,93.06,93.085,93.05,93.085,403400002.0
2009-07-10 00:23:00,93.075,93.08,93.06,93.07,268000000.0
2009-07-10 00:24:00,93.07,93.085,93.055,93.08,253800003.0
2009-07-10 00:25:00,93.06,93.07,93.055,93.06,187000001.0
2009-07-10 00:26:00,93.06,93.085,93.06,93.075,524600004.0
2009-07-10 00:27:00,93.075,93.085,93.07,93.085,438600007.0
2009-07-10 00:28:00,93.085,93.09,93.085,93.085,63000003.0
2009-07-10 00:29:00,93.085,93.09,93.08,93.085,436099997.0
2009-07-10 00:30:00,93.085,93.095,93.08,93.085,190400000.0
2009-07-10 00:31:00,93.085,93.085,93.085,93.085,114400003.0
2009-07-10 00:32:00,93.08,93.08,93.075,93.075,228600004.0
2009-07-10 00:33:00,93.075,93.08,93.065,93.065,328000003.0
2009-07-10 00:34:00,93.065,93.065,93.06,93.06,107600001.0
2009-07-10 00:35:00,93.05,93.065,93.05,93.065,218400001.0
2009-07-10 00:36:00,93.06,93.06,93.06,93.06,75800000.0
2009-07-10 00:37:00,93.06,93.06,93.06,93.06,27800000.0
2009-07-10 00:38:00,93.06,93.065,93.06,93.06,182200003.0
2009-07-10 00:39:00,93.06,93.06,93.06,93.06,32600000.0
2009-07-10 00:40:00,93.05,93.065,93.05,93.06,193000000.0
2009-07-10 00:41:00,93.06,93.065,93.06,93.065,167800000.0
2009-07-10 00:42:00,93.065,93.09,93.06,93.07,153800003.0
2009-07-10 00:43:00,93.07,93.07,93.07,93.07,32400002.0
2009-07-10 00:44:00,93.07,93.07,93.06,93.07,290400005.0
2009-07-10 00:45:00,93.07,93.07,93.06,93.07,160000004.0
2009-07-10 00:46:00,93.07,93.07,93.07,93.07,169400006.0
2009-07-10 00:47:00,93.07,93.075,93.07,93.075,201600007.0
2009-07-10 00:48:00,93.075,93.095,93.075,93.095,320400002.0
2009-07-10 00:49:00,93.095,93.11,93.095,93.1,261900001.0
2009-07-10 00:50:00,93.105,93.105,93.095,93.095,157799999.0
2009-07-10 00:51:00,93.115,93.125,93.115,93.12,148399998.0
2009-07-10 00:52:00,93.11,93.11,93.11,93.11,53800001.0
2009-07-10 00:53:00,93.105,93.105,93.105,93.105,9600000.0
2009-07-10 00:54:00,93.105,93.105,93.1,93.105,126400003.0
2009-07-10 00:55:00,93.105,93.105,93.09,93.095,186600000.0
2009-07-10 00:56:00,93.095,93.1,93.09,93.095,220199999.0
2009-07-10 00:57:00,93.095,93.105,93.095,93.105,111200001.0
2009-07-10 00:58:00,93.105,93.11,93.09,93.09,173600001.0
2009-07-10 00:59:00,93.08,93.08,93.065,93.08,126800001.0
2009-07-10 01:00:00,93.07,93.07,93.045,93.065,188700002.0
2009-07-10 01:01:00,93.07,93.07,93.07,93.07,12800000.0
2009-07-10 01:02:00,93.07,93.07,93.05,93.06,71700000.0
2009-07-10 01:03:00,93.06,93.06,93.035,93.05,208400000.0
2009-07-10 01:04:00,93.05,93.055,93.03,93.055,141200000.0
2009-07-10 01:05:00,93.055,93.055,93.0,93.0,359500002.0
2009-07-10 01:06:00,93.0,93.025,92.99,93.025,606600008.0
2009-07-10 01:07:00,93.025,93.025,93.005,93.015,370400002.0
2009-07-10 01:08:00,93.015,93.02,93.01,93.015,193000001.0
2009-07-10 01:09:00,93.015,93.025,93.01,93.015,312800000.0
2009-07-10 01:10:00,93.015,93.02,93.01,93.01,113000000.0
2009-07-10 01:11:00,93.015,93.025,93.01,93.025,113400000.0
2009-07-10 01:12:00,93.02,93.025,93.02,93.025,17600000.0
2009-07-10 01:13:00,93.025,93.025,93.02,93.025,22400000.0
2009-07-10 01:14:00,93.025,93.025,93.015,93.02,55000000.0
2009-07-10 01:15:00,93.025,93.06,93.015,93.035,212700000.0
2009-07-10 01:16:00,93.035,93.035,93.035,93.035,28800000.0
2009-07-10 01:17:00,93.035,93.05,93.035,93.05,204400000.0
2009-07-10 01:18:00,93.075,93.08,93.05,93.065,112400000.0
2009-07-10 01:19:00,93.055,93.06,93.05,93.05,96000000.0
2009-07-10 01:20:00,93.05,93.065,93.05,93.055,311400000.0
2009-07-10 01:21:00,93.055,93.065,93.055,93.065,247500001.0
2009-07-10 01:22:00,93.08,93.09,93.08,93.085,259600000.0
2009-07-10 01:23:00,93.085,93.085,93.085,93.085,13200000.0
2009-07-10 01:24:00,93.085,93.085,93.085,93.085,16400000.0
2009-07-10 01:25:00,93.085,93.085,93.065,93.07,141400000.0
2009-07-10 01:26:00,93.07,93.08,93.065,93.07,306600000.0
2009-07-10 01:27:00,93.07,93.07,93.07,93.07,17600000.0
2009-07-10 01:28:00,93.07,93.07,93.07,93.07,8000000.0
2009-07-10 01:29:00,93.07,93.07,93.07,93.07,41000000.0
2009-07-10 01:30:00,93.07,93.095,93.07,93.075,405399996.0
2009-07-10 01:31:00,93.075,93.08,93.075,93.08,147600000.0
2009-07-10 01:32:00,93.08,93.08,93.07,93.07,168800000.0
2009-07-10 01:33:00,93.075,93.11,93.075,93.11,491799997.0
2009-07-10 01:34:00,93.11,93.125,93.11,93.125,317599996.0
2009-07-10 01:35:00,93.12,93.125,93.115,93.12,140000001.0
2009-07-10 01:36:00,93.12,93.12,93.105,93.115,168800002.0
2009-07-10 01:37:00,93.115,93.13,93.11,93.12,212999996.0
2009-07-10 01:38:00,93.12,93.13,93.11,93.12,479499998.0
2009-07-10 01:39:00,93.125,93.125,93.125,93.125,9600000.0
2009-07-10 01:40:00,93.125,93.13,93.12,93.12,123200005.0
2009-07-10 01:41:00,93.12,93.12,93.115,93.115,118000004.0
2009-07-10 01:42:00,93.115,93.13,93.115,93.125,262200001.0
2009-07-10 01:43:00,93.13,93.13,93.12,93.12,164200001.0
2009-07-10 01:44:00,93.12,93.12,93.12,93.12,160600002.0
2009-07-10 01:45:00,93.12,93.125,93.12,93.125,40000000.0
2009-07-10 01:46:00,93.125,93.14,93.125,93.13,317200003.0
2009-07-10 01:47:00,93.14,93.15,93.14,93.15,126600000.0
2009-07-10 01:48:00,93.155,93.165,93.15,93.155,693400003.0
2009-07-10 01:49:00,93.16,93.17,93.115,93.14,450000005.0
2009-07-10 01:50:00,93.14,93.17,93.14,93.165,409400001.0
2009-07-10 01:51:00,93.165,93.18,93.16,93.17,309000001.0
2009-07-10 01:52:00,93.17,93.18,93.17,93.17,322800000.0
2009-07-10 01:53:00,93.17,93.175,93.17,93.17,179200000.0
2009-07-10 01:54:00,93.17,93.17,93.17,93.17,247200000.0
2009-07-10 01:55:00,93.17,93.17,93.17,93.17,74000000.0
2009-07-10 01:56:00,93.17,93.17,93.165,93.17,102900000.0
2009-07-10 01:57:00,93.17,93.17,93.155,93.16,57900000.0
2009-07-10 01:58:00,93.16,93.16,93.155,93.155,80600000.0
2009-07-10 01:59:00,93.155,93.165,93.155,93.155,119000000.0
2009-07-10 02:00:00,93.155,93.185,93.15,93.16,384700001.0
2009-07-10 02:01:00,93.16,93.18,93.14,93.14,412900001.0
2009-07-10 02:02:00,93.14,93.14,93.1,93.12,901799998.0
2009-07-10 02:03:00,93.12,93.12,93.11,93.115,406400002.0
2009-07-10 02:04:00,93.115,93.115,93.045,93.055,1301200001.0
2009-07-10 02:05:00,93.055,93.06,93.045,93.06,567399998.0
2009-07-10 02:06:00,93.06,93.095,93.06,93.075,539200000.0
2009-07-10 02:07:00,93.075,93.085,93.03,93.04,583100000.0
2009-07-10 02:08:00,93.05,93.07,93.025,93.07,255800000.0
2009-07-10 02:09:00,93.07,93.085,93.06,93.065,214600000.0
2009-07-10 02:10:00,93.065,93.075,93.06,93.075,110200000.0
2009-07-10 02:11:00,93.075,93.08,93.05,93.05,330799998.0
2009-07-10 02:12:00,93.05,93.05,93.03,93.05,495599994.0
2009-07-10 02:13:00,93.05,93.055,93.03,93.04,216800000.0
2009-07-10 02:14:00,93.04,93.055,93.035,93.05,174400000.0
2009-07-10 02:15:00,93.055,93.06,93.03,93.04,237460000.0
2009-07-10 02:16:00,93.045,93.05,93.04,93.04,77600000.0
2009-07-10 02:17:00,93.04,93.055,93.035,93.04,126400000.0
2009-07-10 02:18:00,93.05,93.05,92.98,92.98,461600001.0
2009-07-10 02:19:00,92.98,93.005,92.98,93.005,236400000.0
2009-07-10 02:20:00,93.0,93.01,92.98,93.01,622600001.0
2009-07-10 02:21:00,93.0,93.02,93.0,93.0,357800002.0
2009-07-10 02:22:00,93.0,93.005,92.98,92.99,377400000.0
2009-07-10 02:23:00,92.99,93.03,92.985,93.02,391800001.0
2009-07-10 02:24:00,93.02,93.055,93.02,93.055,528400001.0
2009-07-10 02:25:00,93.055,93.06,93.05,93.055,194600000.0
2009-07-10 02:26:00,93.055,93.07,93.055,93.07,348600001.0
2009-07-10 02:27:00,93.065,93.07,93.06,93.07,247200001.0
2009-07-10 02:28:00,93.07,93.085,93.07,93.075,131200000.0
2009-07-10 02:29:00,93.08,93.08,93.04,93.05,366999998.0
2009-07-10 02:30:00,93.05,93.055,93.04,93.04,285400002.0
2009-07-10 02:31:00,93.04,93.05,93.04,93.04,119800000.0
2009-07-10 02:32:00,93.04,93.05,93.04,93.05,228200000.0
2009-07-10 02:33:00,93.05,93.065,93.04,93.06,509600002.0
2009-07-10 02:34:00,93.06,93.07,93.055,93.06,89600000.0
2009-07-10 02:35:00,93.06,93.1,93.06,93.1,466399998.0
2009-07-10 02:36:00,93.1,93.12,93.075,93.115,599399998.0
2009-07-10 02:37:00,93.115,93.13,93.11,93.11,787700002.0
2009-07-10 02:38:00,93.11,93.12,93.095,93.095,514499993.0
2009-07-10 02:39:00,93.1,93.1,93.09,93.09,73200000.0
2009-07-10 02:40:00,93.095,93.105,93.09,93.09,144000000.0
2009-07-10 02:41:00,93.09,93.09,93.08,93.085,395800001.0
2009-07-10 02:42:00,93.09,93.09,93.08,93.08,282999999.0
2009-07-10 02:43:00,93.09,93.09,93.055,93.08,611600005.0
2009-07-10 02:44:00,93.075,93.075,93.03,93.03,818900000.0
2009-07-10 02:45:00,93.03,93.035,93.03,93.035,272000000.0
2009-07-10 02:46:00,93.04,93.04,93.0,93.0,686400000.0
2009-07-10 02:47:00,93.01,93.015,93.0,93.01,523800001.0
2009-07-10 02:48:00,93.01,93.01,93.0,93.0,524199993.0
2009-07-10 02:49:00,93.005,93.02,93.0,93.01,873999994.0
2009-07-10 02:50:00,93.01,93.025,93.01,93.02,190400000.0
2009-07-10 02:51:00,93.015,93.02,93.005,93.01,421700000.0
2009-07-10 02:52:00,93.005,93.025,93.0,93.02,423700000.0
2009-07-10 02:53:00,93.025,93.07,93.02,93.06,559599997.0
2009-07-10 02:54:00,93.06,93.08,93.05,93.08,616800001.0
2009-07-10 02:55:00,93.07,93.1,93.06,93.08,670400001.0
2009-07-10 02:56:00,93.085,93.125,93.08,93.11,588199997.0
2009-07-10 02:57:00,93.11,93.125,93.11,93.11,204999999.0
2009-07-10 02:58:00,93.115,93.15,93.11,93.145,1168800002.0
2009-07-10 02:59:00,93.145,93.17,93.14,93.155,374200000.0
2009-07-10 03:00:00,93.14,93.15,93.14,93.15,83200000.0
2009-07-10 03:01:00,93.145,93.145,93.12,93.12,373600001.0
2009-07-10 03:02:00,93.12,93.125,93.11,93.12,426000000.0
2009-07-10 03:03:00,93.12,93.13,93.11,93.11,503400001.0
2009-07-10 03:04:00,93.11,93.12,93.1,93.12,146199999.0
2009-07-10 03:05:00,93.12,93.14,93.1,93.12,788299999.0
2009-07-10 03:06:00,93.12,93.12,93.1,93.11,1210599993.0
2009-07-10 03:07:00,93.11,93.11,93.09,93.1,518200002.0
2009-07-10 03:08:00,93.1,93.1,93.08,93.08,233100002.0
2009-07-10 03:09:00,93.08,93.1,93.08,93.08,364000000.0
2009-07-10 03:10:00,93.08,93.08,93.07,93.07,331000000.0
2009-07-10 03:11:00,93.075,93.085,93.07,93.075,420799997.0
2009-07-10 03:12:00,93.08,93.08,93.06,93.065,250200000.0
2009-07-10 03:13:00,93.075,93.085,93.05,93.06,876799998.0
2009-07-10 03:14:00,93.06,93.065,93.055,93.065,177200001.0
2009-07-10 03:15:00,93.065,93.08,93.06,93.06,627799999.0
2009-07-10 03:16:00,93.065,93.08,93.055,93.065,266600001.0
2009-07-10 03:17:00,93.065,93.065,93.06,93.06,195599999.0
2009-07-10 03:18:00,93.06,93.065,93.05,93.05,223400000.0
2009-07-10 03:19:00,93.05,93.055,93.045,93.05,251400000.0
2009-07-10 03:20:00,93.05,93.05,93.05,93.05,41600000.0
2009-07-10 03:21:00,93.05,93.06,93.05,93.05,174400000.0
2009-07-10 03:22:00,93.045,93.07,93.045,93.055,245400000.0
2009-07-10 03:23:00,93.055,93.075,93.055,93.075,316399999.0
2009-07-10 03:24:00,93.075,93.075,93.045,93.05,290000000.0
2009-07-10 03:25:00,93.045,93.06,93.03,93.04,628400001.0
2009-07-10 03:26:00,93.045,93.045,93.04,93.045,166200000.0
2009-07-10 03:27:00,93.04,93.045,93.015,93.015,604599999.0
2009-07-10 03:28:00,93.02,93.025,93.01,93.025,292499998.0
2009-07-10 03:29:00,93.03,93.04,93.01,93.01,516200000.0
2009-07-10 03:30:00,93.01,93.01,93.0,93.0,127600000.0
2009-07-10 03:31:00,93.0,93.0,92.97,92.98,299699999.0
2009-07-10 03:32:00,92.98,92.98,92.93,92.935,644499996.0
2009-07-10 03:33:00,92.935,92.945,92.92,92.92,668199997.0
2009-07-10 03:34:00,92.925,92.945,92.925,92.94,443799993.0
2009-07-10 03:35:00,92.94,92.97,92.94,92.96,340800000.0
2009-07-10 03:36:00,92.96,92.96,92.95,92.95,115800000.0
2009-07-10 03:37:00,92.95,92.95,92.93,92.93,172200001.0
2009-07-10 03:38:00,92.93,92.95,92.93,92.935,165199999.0
2009-07-10 03:39:00,92.935,92.955,92.935,92.95,391600000.0
2009-07-10 03:40:00,92.955,92.96,92.955,92.96,234000000.0
2009-07-10 03:41:00,92.96,92.975,92.96,92.96,546199999.0
2009-07-10 03:42:00,92.96,92.98,92.96,92.975,395600002.0
2009-07-10 03:43:00,92.975,93.0,92.975,92.99,413399999.0
2009-07-10 03:44:00,92.995,93.0,92.975,92.98,892900002.0
2009-07-10 03:45:00,92.98,92.99,92.975,92.98,733000000.0
2009-07-10 03:46:00,92.98,92.985,92.935,92.935,595799997.0
2009-07-10 03:47:00,92.94,92.965,92.935,92.945,546599999.0
2009-07-10 03:48:00,92.945,92.945,92.86,92.87,889300001.0
2009-07-10 03:49:00,92.875,92.89,92.865,92.88,815400000.0
2009-07-10 03:50:00,92.88,92.89,92.825,92.83,753800003.0
2009-07-10 03:51:00,92.83,92.86,92.83,92.85,418799996.0
2009-07-10 03:52:00,92.855,92.865,92.83,92.83,520900001.0
2009-07-10 03:53:00,92.83,92.875,92.83,92.87,830599995.0
2009-07-10 03:54:00,92.87,92.88,92.85,92.855,553600001.0
2009-07-10 03:55:00,92.855,92.88,92.835,92.88,705200009.0
2009-07-10 03:56:00,92.885,92.905,92.88,92.885,328999999.0
2009-07-10 03:57:00,92.885,92.885,92.86,92.87,909599990.0
2009-07-10 03:58:00,92.87,92.875,92.86,92.86,479400010.0
2009-07-10 03:59:00,92.87,92.88,92.87,92.88,356600004.0
2009-07-10 04:00:00,92.88,92.89,92.87,92.885,422400002.0
2009-07-10 04:01:00,92.885,92.89,92.88,92.88,186399999.0
2009-07-10 04:02:00,92.885,92.89,92.875,92.88,899599992.0
2009-07-10 04:03:00,92.88,92.89,92.88,92.885,243800000.0
2009-07-10 04:04:00,92.885,92.91,92.88,92.91,304599998.0
2009-07-10 04:05:00,92.92,92.935,92.915,92.935,779000000.0
2009-07-10 04:06:00,92.935,92.94,92.93,92.935,255800000.0
2009-07-10 04:07:00,92.935,92.935,92.9,92.905,383600000.0
2009-07-10 04:08:00,92.91,92.92,92.875,92.9,545400001.0
2009-07-10 04:09:00,92.9,92.9,92.87,92.88,515000001.0
2009-07-10 04:10:00,92.88,92.895,92.875,92.89,1016800007.0
2009-07-10 04:11:00,92.895,92.905,92.87,92.88,285999995.0
2009-07-10 04:12:00,92.88,92.88,92.87,92.875,270800001.0
2009-07-10 04:13:00,92.875,92.875,92.82,92.83,855599990.0
2009-07-10 04:14:00,92.83,92.835,92.83,92.83,344600003.0
2009-07-10 04:15:00,92.83,92.835,92.83,92.83,575999997.0
2009-07-10 04:16:00,92.84,92.84,92.785,92.79,589299998.0
2009-07-10 04:17:00,92.79,92.83,92.785,92.83,637000007.0
2009-07-10 04:18:00,92.835,92.84,92.825,92.825,239400000.0
2009-07-10 04:19:00,92.82,92.845,92.82,92.825,676199996.0
2009-07-10 04:20:00,92.825,92.83,92.82,92.82,533999999.0
2009-07-10 04:21:00,92.82,92.82,92.81,92.82,690400003.0
2009-07-10 04:22:00,92.82,92.825,92.81,92.82,666999993.0
2009-07-10 04:23:00,92.82,92.82,92.78,92.79,827200001.0
2009-07-10 04:24:00,92.795,92.795,92.785,92.795,186399999.0
2009-07-10 04:25:00,92.795,92.795,92.76,92.77,392399999.0
2009-07-10 04:26:00,92.77,92.785,92.77,92.775,241599997.0
2009-07-10 04:27:00,92.775,92.795,92.765,92.79,335599998.0
2009-07-10 04:28:00,92.79,92.82,92.785,92.795,745400006.0
2009-07-10 04:29:00,92.79,92.8,92.77,92.795,241299999.0
2009-07-10 04:30:00,92.795,92.825,92.795,92.825,301600004.0
2009-07-10 04:31:00,92.825,92.83,92.815,92.82,735799999.0
2009-07-10 04:32:00,92.825,92.83,92.815,92.83,326200000.0
2009-07-10 04:33:00,92.83,92.84,92.825,92.84,235599999.0
2009-07-10 04:34:00,92.835,92.85,92.835,92.85,135800000.0
2009-07-10 04:35:00,92.845,92.845,92.83,92.83,309800002.0
2009-07-10 04:36:00,92.835,92.845,92.83,92.845,120400001.0
2009-07-10 04:37:00,92.845,92.85,92.81,92.81,159600001.0
2009-07-10 04:38:00,92.815,92.83,92.805,92.81,461199998.0
2009-07-10 04:39:00,92.805,92.835,92.8,92.835,601800001.0
2009-07-10 04:40:00,92.835,92.845,92.83,92.84,51000000.0
2009-07-10 04:41:00,92.84,92.855,92.84,92.855,25400000.0
2009-07-10 04:42:00,92.855,92.855,92.825,92.85,235000003.0
2009-07-10 04:43:00,92.86,92.88,92.86,92.86,707399995.0
2009-07-10 04:44:00,92.86,92.88,92.86,92.88,220200000.0
2009-07-10 04:45:00,92.875,92.88,92.87,92.875,176399999.0
2009-07-10 04:46:00,92.875,92.88,92.875,92.875,60000000.0
2009-07-10 04:47:00,92.87,92.88,92.86,92.88,334800001.0
2009-07-10 04:48:00,92.88,92.895,92.875,92.895,569999995.0
2009-07-10 04:49:00,92.895,92.895,92.86,92.865,611699994.0
2009-07-10 04:50:00,92.865,92.87,92.865,92.87,576799997.0
2009-07-10 04:51:00,92.87,92.885,92.865,92.88,272800001.0
2009-07-10 04:52:00,92.875,92.88,92.87,92.875,165600002.0
2009-07-10 04:53:00,92.88,92.905,92.88,92.9,381799997.0
2009-07-10 04:54:00,92.895,92.895,92.87,92.87,168200000.0
2009-07-10 04:55:00,92.86,92.88,92.86,92.88,85000000.0
2009-07-10 04:56:00,92.88,92.88,92.87,92.875,90200000.0
2009-07-10 04:57:00,92.875,92.88,92.875,92.875,338999998.0
2009-07-10 04:58:00,92.875,92.88,92.87,92.875,141000001.0
2009-07-10 04:59:00,92.88,92.88,92.88,92.88,16400000.0
2009-07-10 05:00:00,92.88,92.88,92.87,92.88,118799999.0
2009-07-10 05:01:00,92.885,92.895,92.885,92.895,353600000.0
2009-07-10 05:02:00,92.89,92.895,92.89,92.895,60200000.0
2009-07-10 05:03:00,92.895,92.9,92.895,92.895,89600000.0
2009-07-10 05:04:00,92.9,92.915,92.895,92.915,255400001.0
2009-07-10 05:05:00,92.91,92.92,92.905,92.92,401400000.0
2009-07-10 05:06:00,92.925,92.93,92.91,92.925,641199999.0
2009-07-10 05:07:00,92.925,92.95,92.925,92.93,177600000.0
2009-07-10 05:08:00,92.93,92.94,92.93,92.93,260399999.0
2009-07-10 05:09:00,92.935,92.935,92.92,92.92,289400000.0
2009-07-10 05:10:00,92.92,92.93,92.9,92.91,199200000.0
2009-07-10 05:11:00,92.91,92.91,92.905,92.905,276400002.0
2009-07-10 05:12:00,92.905,92.925,92.9,92.915,401199999.0
2009-07-10 05:13:00,92.915,92.93,92.915,92.925,119400000.0
2009-07-10 05:14:00,92.925,92.95,92.92,92.93,299800000.0
2009-07-10 05:15:00,92.93,92.93,92.915,92.915,88200000.0
2009-07-10 05:16:00,92.915,92.925,92.915,92.92,12600000.0
2009-07-10 05:17:00,92.915,92.915,92.91,92.91,54600000.0
2009-07-10 05:18:00,92.91,92.91,92.88,92.88,332400000.0
2009-07-10 05:19:00,92.88,92.885,92.88,92.885,39200000.0
2009-07-10 05:20:00,92.885,92.89,92.88,92.88,389600001.0
2009-07-10 05:21:00,92.88,92.88,92.87,92.87,338600004.0
2009-07-10 05:22:00,92.87,92.88,92.865,92.88,315599997.0
2009-07-10 05:23:00,92.88,92.89,92.88,92.88,214999999.0
2009-07-10 05:24:00,92.88,92.88,92.88,92.88,106600000.0
2009-07-10 05:25:00,92.885,92.89,92.88,92.88,556599992.0
2009-07-10 05:26:00,92.88,92.89,92.88,92.89,295599990.0
2009-07-10 05:27:00,92.89,92.89,92.87,92.88,399799994.0
2009-07-10 05:28:00,92.88,92.88,92.87,92.88,582999991.0
2009-07-10 05:29:00,92.88,92.89,92.88,92.89,78800002.0
2009-07-10 05:30:00,92.89,92.89,92.86,92.86,749799997.0
2009-07-10 05:31:00,92.85,92.86,92.85,92.85,941399984.0
2009-07-10 05:32:00,92.85,92.86,92.845,92.845,368999998.0
2009-07-10 05:33:00,92.845,92.88,92.84,92.87,615600012.0
2009-07-10 05:34:00,92.87,92.88,92.86,92.87,713199991.0
2009-07-10 05:35:00,92.865,92.87,92.865,92.865,67600000.0
2009-07-10 05:36:00,92.865,92.87,92.85,92.865,326599998.0
2009-07-10 05:37:00,92.865,92.885,92.86,92.88,758799999.0
2009-07-10 05:38:00,92.88,92.9,92.87,92.9,399200002.0
2009-07-10 05:39:00,92.9,92.91,92.875,92.89,715700008.0
2009-07-10 05:40:00,92.89,92.89,92.88,92.885,357599989.0
2009-07-10 05:41:00,92.885,92.885,92.88,92.885,289800006.0
2009-07-10 05:42:00,92.89,92.935,92.89,92.93,421400002.0
2009-07-10 05:43:00,92.93,92.94,92.92,92.92,546600001.0
2009-07-10 05:44:00,92.92,92.92,92.89,92.895,441000003.0
2009-07-10 05:45:00,92.895,92.915,92.895,92.91,164600000.0
2009-07-10 05:46:00,92.91,92.95,92.91,92.93,466600000.0
2009-07-10 05:47:00,92.93,92.93,92.92,92.92,142600000.0
2009-07-10 05:48:00,92.92,92.925,92.92,92.925,145999999.0
2009-07-10 05:49:00,92.925,92.925,92.875,92.89,479200000.0
2009-07-10 05:50:00,92.89,92.91,92.89,92.905,221000001.0
2009-07-10 05:51:00,92.905,92.915,92.905,92.915,66000000.0
2009-07-10 05:52:00,92.905,92.925,92.9,92.9,231600000.0
2009-07-10 05:53:00,92.905,92.91,92.9,92.9,306399999.0
2009-07-10 05:54:00,92.905,92.905,92.885,92.9,263800001.0
2009-07-10 05:55:00,92.9,92.92,92.9,92.92,598600001.0
2009-07-10 05:56:00,92.92,92.94,92.915,92.93,416600001.0
2009-07-10 05:57:00,92.93,92.93,92.9,92.92,392400000.0
2009-07-10 05:58:00,92.92,92.925,92.905,92.92,226800001.0
2009-07-10 05:59:00,92.925,92.935,92.92,92.935,108800000.0
2009-07-10 06:00:00,92.93,92.955,92.93,92.955,417600003.0
2009-07-10 06:01:00,92.95,92.965,92.94,92.95,277400001.0
2009-07-10 06:02:00,92.95,92.955,92.94,92.94,84200000.0
2009-07-10 06:03:00,92.935,92.94,92.935,92.94,13200000.0
2009-07-10 06:04:00,92.94,92.94,92.93,92.93,127800001.0
2009-07-10 06:05:00,92.93,92.94,92.92,92.93,146200000.0
2009-07-10 06:06:00,92.93,92.93,92.925,92.93,73400000.0
2009-07-10 06:07:00,92.93,92.935,92.92,92.92,176400000.0
2009-07-10 06:08:00,92.92,92.925,92.9,92.91,599199996.0
2009-07-10 06:09:00,92.91,92.91,92.9,92.9,156800000.0
2009-07-10 06:10:00,92.9,92.9,92.885,92.9,279500000.0
2009-07-10 06:11:00,92.9,92.905,92.89,92.905,243600000.0
2009-07-10 06:12:00,92.905,92.915,92.9,92.9,409999997.0
2009-07-10 06:13:00,92.9,92.91,92.9,92.91,75400000.0
2009-07-10 06:14:00,92.91,92.91,92.9,92.9,335800003.0
2009-07-10 06:15:00,92.9,92.915,92.9,92.905,355600000.0
2009-07-10 06:16:00,92.905,92.915,92.9,92.9,346400003.0
2009-07-10 06:17:00,92.905,92.91,92.9,92.91,229200000.0
2009-07-10 06:18:00,92.91,92.91,92.91,92.91,78600001.0
2009-07-10 06:19:00,92.91,92.925,92.905,92.92,723600002.0
2009-07-10 06:20:00,92.92,92.95,92.915,92.94,963200001.0
2009-07-10 06:21:00,92.94,92.94,92.91,92.91,908000004.0
2009-07-10 06:22:00,92.91,92.935,92.91,92.915,1367599976.0
2009-07-10 06:23:00,92.915,92.93,92.91,92.93,780000005.0
2009-07-10 06:24:00,92.93,92.95,92.93,92.93,655600003.0
2009-07-10 06:25:00,92.94,92.955,92.93,92.955,866600004.0
2009-07-10 06:26:00,92.955,92.965,92.93,92.935,361200003.0
2009-07-10 06:27:00,92.95,92.96,92.95,92.95,276399997.0
2009-07-10 06:28:00,92.96,92.97,92.96,92.97,332400001.0
2009-07-10 06:29:00,92.965,93.0,92.965,92.985,686800001.0
2009-07-10 06:30:00,92.985,92.985,92.97,92.98,243800000.0
2009-07-10 06:31:00,92.98,92.985,92.98,92.98,230400001.0
2009-07-10 06:32:00,92.98,92.98,92.97,92.97,237200000.0
2009-07-10 06:33:00,92.97,92.97,92.96,92.96,136400000.0
2009-07-10 06:34:00,92.955,92.99,92.95,92.975,556200009.0
2009-07-10 06:35:00,92.97,92.975,92.97,92.97,250200000.0
2009-07-10 06:36:00,92.97,92.985,92.97,92.98,436800000.0
2009-07-10 06:37:00,92.98,93.0,92.975,92.995,648800001.0
2009-07-10 06:38:00,92.995,93.01,92.995,93.005,436400003.0
2009-07-10 06:39:00,93.005,93.025,93.005,93.005,1290000001.0
2009-07-10 06:40:00,93.005,93.02,93.005,93.01,906199995.0
2009-07-10 06:41:00,93.02,93.06,93.015,93.055,839800002.0
2009-07-10 06:42:00,93.06,93.07,93.05,93.065,463200000.0
2009-07-10 06:43:00,93.06,93.065,93.05,93.06,344700002.0
2009-07-10 06:44:00,93.06,93.06,93.05,93.05,142800000.0
2009-07-10 06:45:00,93.05,93.05,93.04,93.04,378600004.0
2009-07-10 06:46:00,93.04,93.05,93.04,93.04,341200000.0
2009-07-10 06:47:00,93.04,93.05,93.03,93.04,679799996.0
2009-07-10 06:48:00,93.04,93.04,93.03,93.03,327599998.0
2009-07-10 06:49:00,93.03,93.035,93.03,93.03,604000002.0
2009-07-10 06:50:00,93.03,93.03,93.02,93.02,574599997.0
2009-07-10 06:51:00,93.02,93.02,93.02,93.02,846000012.0
2009-07-10 06:52:00,93.015,93.015,92.99,92.99,497999999.0
2009-07-10 06:53:00,92.99,92.99,92.97,92.98,1081000004.0
2009-07-10 06:54:00,92.985,92.99,92.98,92.99,305999996.0
2009-07-10 06:55:00,92.99,93.0,92.99,92.995,119799997.0
2009-07-10 06:56:00,92.995,92.995,92.97,92.97,289600001.0
2009-07-10 06:57:00,92.97,92.97,92.92,92.94,832199993.0
2009-07-10 06:58:00,92.94,92.95,92.93,92.95,363599997.0
2009-07-10 06:59:00,92.95,93.0,92.95,93.0,570399999.0
2009-07-10 07:00:00,93.0,93.01,92.975,92.99,482499998.0
2009-07-10 07:01:00,92.99,92.99,92.99,92.99,80000000.0
2009-07-10 07:02:00,92.99,92.99,92.99,92.99,127800000.0
2009-07-10 07:03:00,92.99,92.99,92.985,92.985,376800000.0
2009-07-10 07:04:00,92.985,93.0,92.985,93.0,417400000.0
2009-07-10 07:05:00,93.005,93.005,92.985,92.985,298799999.0
2009-07-10 07:06:00,92.985,93.005,92.985,93.005,451000000.0
2009-07-10 07:07:00,92.995,93.005,92.98,92.98,574499993.0
2009-07-10 07:08:00,92.995,92.995,92.98,92.98,900199999.0
2009-07-10 07:09:00,92.99,92.99,92.95,92.95,257800001.0
2009-07-10 07:10:00,92.95,92.99,92.95,92.97,733400002.0
2009-07-10 07:11:00,92.98,92.98,92.97,92.98,303999998.0
2009-07-10 07:12:00,92.98,93.0,92.98,92.98,385999994.0
2009-07-10 07:13:00,92.98,92.995,92.98,92.98,159000002.0
2009-07-10 07:14:00,92.985,93.02,92.98,93.0,1068500004.0
2009-07-10 07:15:00,93.0,93.02,93.0,93.02,461400004.0
2009-07-10 07:16:00,93.02,93.02,93.0,93.005,499999997.0
2009-07-10 07:17:00,93.0,93.0,92.97,92.99,599399998.0
2009-07-10 07:18:00,92.99,93.01,92.99,92.99,501799999.0
2009-07-10 07:19:00,92.99,93.0,92.98,92.98,489999996.0
2009-07-10 07:20:00,92.98,93.0,92.98,92.99,828200003.0
2009-07-10 07:21:00,92.99,93.0,92.99,92.99,755799997.0
2009-07-10 07:22:00,92.995,93.01,92.995,93.01,70600000.0
2009-07-10 07:23:00,93.025,93.03,93.01,93.01,567000005.0
2009-07-10 07:24:00,93.01,93.01,93.0,93.0,300999998.0
2009-07-10 07:25:00,93.0,93.01,93.0,93.01,365199999.0
2009-07-10 07:26:00,93.01,93.01,92.98,92.99,315599994.0
2009-07-10 07:27:00,92.99,92.99,92.97,92.97,341200002.0
2009-07-10 07:28:00,92.97,92.98,92.97,92.98,117000003.0
2009-07-10 07:29:00,92.98,93.005,92.975,92.98,226999999.0
2009-07-10 07:30:00,92.98,92.99,92.98,92.99,156799999.0
2009-07-10 07:31:00,92.99,93.0,92.99,92.99,403000003.0
2009-07-10 07:32:00,92.99,92.99,92.99,92.99,72800000.0
2009-07-10 07:33:00,93.0,93.005,92.98,92.98,537400000.0
2009-07-10 07:34:00,92.99,92.99,92.98,92.98,860200007.0
2009-07-10 07:35:00,92.98,92.99,92.98,92.98,435600000.0
2009-07-10 07:36:00,92.99,92.995,92.99,92.99,375200003.0
2009-07-10 07:37:00,92.99,93.0,92.99,92.99,392600001.0
2009-07-10 07:38:00,92.99,93.01,92.99,93.0,456200000.0
2009-07-10 07:39:00,93.0,93.0,93.0,93.0,613200002.0
2009-07-10 07:40:00,93.0,93.0,93.0,93.0,430999999.0
2009-07-10 07:41:00,93.0,93.0,93.0,93.0,26200000.0
2009-07-10 07:42:00,93.005,93.005,92.99,93.0,227099998.0
2009-07-10 07:43:00,93.0,93.0,92.99,92.99,152000000.0
2009-07-10 07:44:00,92.99,93.0,92.99,92.99,165199999.0
2009-07-10 07:45:00,92.99,93.0,92.99,92.99,837400003.0
2009-07-10 07:46:00,92.99,93.0,92.99,92.99,460999998.0
2009-07-10 07:47:00,92.99,92.995,92.98,92.985,731400000.0
2009-07-10 07:48:00,92.98,92.99,92.97,92.97,1147400004.0
2009-07-10 07:49:00,92.97,92.995,92.96,92.98,894799996.0
2009-07-10 07:50:00,92.98,92.98,92.95,92.96,814099997.0
2009-07-10 07:51:00,92.96,92.995,92.955,92.98,975699997.0
2009-07-10 07:52:00,92.98,93.025,92.98,93.015,1055800006.0
2009-07-10 07:53:00,93.015,93.04,93.005,93.01,1275999997.0
2009-07-10 07:54:00,93.01,93.015,93.0,93.0,788599998.0
2009-07-10 07:55:00,93.005,93.015,92.995,92.995,817799999.0
2009-07-10 07:56:00,92.995,93.0,92.985,92.99,790900004.0
2009-07-10 07:57:00,92.99,92.99,92.965,92.965,563400000.0
2009-07-10 07:58:00,92.965,92.985,92.96,92.97,713699998.0
2009-07-10 07:59:00,92.97,92.98,92.97,92.98,312600001.0
2009-07-10 08:00:00,92.98,92.99,92.96,92.965,371799995.0
2009-07-10 08:01:00,92.965,92.965,92.935,92.94,1914199987.0
2009-07-10 08:02:00,92.94,92.955,92.935,92.95,339199997.0
2009-07-10 08:03:00,92.95,92.955,92.92,92.935,842799996.0
2009-07-10 08:04:00,92.93,92.94,92.925,92.925,409799995.0
2009-07-10 08:05:00,92.925,92.935,92.91,92.915,718199983.0
2009-07-10 08:06:00,92.915,92.915,92.88,92.88,737799980.0
2009-07-10 08:07:00,92.88,92.88,92.85,92.85,1478099998.0
2009-07-10 08:08:00,92.85,92.865,92.84,92.865,916599995.0
2009-07-10 08:09:00,92.86,92.88,92.86,92.875,384399999.0
2009-07-10 08:10:00,92.875,92.88,92.84,92.855,666699998.0
2009-07-10 08:11:00,92.855,92.86,92.835,92.835,742999998.0
2009-07-10 08:12:00,92.835,92.87,92.835,92.865,1317800002.0
2009-07-10 08:13:00,92.84,92.86,92.83,92.83,571000001.0
2009-07-10 08:14:00,92.83,92.845,92.795,92.825,1087400005.0
2009-07-10 08:15:00,92.825,92.825,92.78,92.78,1271600000.0
2009-07-10 08:16:00,92.775,92.81,92.77,92.81,1471800001.0
2009-07-10 08:17:00,92.81,92.82,92.81,92.82,362800004.0
2009-07-10 08:18:00,92.83,92.84,92.82,92.83,767800006.0
2009-07-10 08:19:00,92.83,92.86,92.825,92.86,1155200008.0
2009-07-10 08:20:00,92.855,92.86,92.84,92.84,788200004.0
2009-07-10 08:21:00,92.84,92.845,92.825,92.835,938400006.0
2009-07-10 08:22:00,92.835,92.835,92.83,92.835,420799999.0
2009-07-10 08:23:00,92.835,92.84,92.83,92.83,392399998.0
2009-07-10 08:24:00,92.84,92.84,92.83,92.84,203799998.0
2009-07-10 08:25:00,92.84,92.88,92.84,92.845,1088059996.0
2009-07-10 08:26:00,92.845,92.86,92.84,92.86,983400003.0
2009-07-10 08:27:00,92.855,92.86,92.855,92.86,1176600001.0
2009-07-10 08:28:00,92.86,92.86,92.84,92.84,703899994.0
2009-07-10 08:29:00,92.84,92.86,92.84,92.845,1289599990.0
2009-07-10 08:30:00,92.865,92.865,92.845,92.865,599799998.0
2009-07-10 08:31:00,92.865,92.88,92.865,92.87,284000000.0
2009-07-10 08:32:00,92.865,92.88,92.85,92.87,859229993.0
2009-07-10 08:33:00,92.865,92.87,92.85,92.86,370900001.0
2009-07-10 08:34:00,92.86,92.86,92.815,92.825,895599999.0
2009-07-10 08:35:00,92.825,92.83,92.8,92.805,670899992.0
2009-07-10 08:36:00,92.805,92.81,92.74,92.76,1285329997.0
2009-07-10 08:37:00,92.755,92.76,92.72,92.72,793899998.0
2009-07-10 08:38:00,92.72,92.735,92.69,92.7,1371259994.0
2009-07-10 08:39:00,92.7,92.715,92.69,92.695,1501499993.0
2009-07-10 08:40:00,92.695,92.725,92.685,92.69,1301899998.0
2009-07-10 08:41:00,92.69,92.71,92.64,92.65,1013900007.0
2009-07-10 08:42:00,92.65,92.67,92.625,92.67,742400004.0
2009-07-10 08:43:00,92.67,92.67,92.605,92.61,900300005.0
2009-07-10 08:44:00,92.61,92.62,92.59,92.62,1220499998.0
2009-07-10 08:45:00,92.62,92.64,92.615,92.635,424600004.0
2009-07-10 08:46:00,92.63,92.64,92.62,92.635,438000005.0
2009-07-10 08:47:00,92.635,92.66,92.63,92.63,408400001.0
2009-07-10 08:48:00,92.63,92.65,92.63,92.65,521100000.0
2009-07-10 08:49:00,92.65,92.65,92.59,92.59,513929999.0
2009-07-10 08:50:00,92.6,92.61,92.565,92.6,1090699994.0
2009-07-10 08:51:00,92.605,92.63,92.59,92.63,630130000.0
2009-07-10 08:52:00,92.63,92.64,92.57,92.595,673699999.0
2009-07-10 08:53:00,92.59,92.59,92.57,92.59,255730002.0
2009-07-10 08:54:00,92.59,92.615,92.59,92.615,334900000.0
2009-07-10 08:55:00,92.615,92.625,92.6,92.6,967600000.0
2009-07-10 08:56:00,92.6,92.61,92.57,92.575,1459400006.0
2009-07-10 08:57:00,92.57,92.57,92.55,92.56,1422200009.0
2009-07-10 08:58:00,92.56,92.595,92.555,92.595,903700007.0
2009-07-10 08:59:00,92.595,92.63,92.585,92.62,1099199997.0
2009-07-10 09:00:00,92.62,92.65,92.615,92.65,890200000.0
2009-07-10 09:01:00,92.65,92.675,92.64,92.67,848999994.0
2009-07-10 09:02:00,92.67,92.67,92.65,92.65,1044799990.0
2009-07-10 09:03:00,92.65,92.66,92.63,92.63,963100001.0
2009-07-10 09:04:00,92.63,92.65,92.63,92.64,442429997.0
2009-07-10 09:05:00,92.64,92.645,92.615,92.625,294599999.0
2009-07-10 09:06:00,92.62,92.645,92.62,92.64,914000001.0
2009-07-10 09:07:00,92.64,92.65,92.6,92.61,992900006.0
2009-07-10 09:08:00,92.61,92.61,92.57,92.575,1338200012.0
2009-07-10 09:09:00,92.565,92.575,92.555,92.57,636330011.0
2009-07-10 09:10:00,92.575,92.62,92.575,92.62,622800000.0
2009-07-10 09:11:00,92.62,92.64,92.585,92.625,826300002.0
2009-07-10 09:12:00,92.605,92.63,92.605,92.615,916800006.0
2009-07-10 09:13:00,92.615,92.625,92.6,92.62,508800007.0
2009-07-10 09:14:00,92.62,92.62,92.6,92.6,229999998.0
2009-07-10 09:15:00,92.6,92.62,92.59,92.59,582700000.0
2009-07-10 09:16:00,92.585,92.6,92.55,92.55,920860001.0
2009-07-10 09:17:00,92.55,92.555,92.5,92.5,832229998.0
2009-07-10 09:18:00,92.5,92.54,92.485,92.485,799750002.0
2009-07-10 09:19:00,92.48,92.51,92.475,92.485,832600002.0
2009-07-10 09:20:00,92.495,92.55,92.49,92.55,728930005.0
2009-07-10 09:21:00,92.545,92.59,92.545,92.59,838200000.0
2009-07-10 09:22:00,92.59,92.6,92.585,92.59,862000003.0
2009-07-10 09:23:00,92.59,92.59,92.555,92.56,516500005.0
2009-07-10 09:24:00,92.57,92.57,92.55,92.56,730399988.0
2009-07-10 09:25:00,92.56,92.57,92.55,92.57,561200001.0
2009-07-10 09:26:00,92.565,92.57,92.55,92.565,648600000.0
2009-07-10 09:27:00,92.565,92.58,92.555,92.57,368200001.0
2009-07-10 09:28:00,92.57,92.615,92.57,92.615,704999998.0
2009-07-10 09:29:00,92.615,92.64,92.615,92.64,1525000006.0
2009-07-10 09:30:00,92.64,92.64,92.6,92.605,528200001.0
2009-07-10 09:31:00,92.605,92.62,92.6,92.6,516589997.0
2009-07-10 09:32:00,92.6,92.67,92.6,92.66,925199998.0
2009-07-10 09:33:00,92.66,92.665,92.635,92.66,718600000.0
2009-07-10 09:34:00,92.66,92.665,92.645,92.66,668299994.0
2009-07-10 09:35:00,92.66,92.695,92.65,92.655,1084099995.0
2009-07-10 09:36:00,92.66,92.715,92.66,92.715,596430003.0
2009-07-10 09:37:00,92.715,92.715,92.665,92.7,1258030007.0
2009-07-10 09:38:00,92.7,92.73,92.68,92.715,1443699992.0
2009-07-10 09:39:00,92.715,92.715,92.685,92.7,1610100008.0
2009-07-10 09:40:00,92.7,92.7,92.685,92.685,1060100006.0
2009-07-10 09:41:00,92.69,92.69,92.67,92.67,1374499995.0
2009-07-10 09:42:00,92.67,92.68,92.66,92.675,527000001.0
2009-07-10 09:43:00,92.675,92.675,92.64,92.64,867500012.0
2009-07-10 09:44:00,92.64,92.65,92.59,92.59,1156260007.0
2009-07-10 09:45:00,92.585,92.62,92.585,92.61,1613900002.0
2009-07-10 09:46:00,92.61,92.63,92.6,92.62,1798800003.0
2009-07-10 09:47:00,92.62,92.63,92.62,92.63,584800001.0
2009-07-10 09:48:00,92.63,92.67,92.63,92.66,983199994.0
2009-07-10 09:49:00,92.66,92.67,92.66,92.66,1167399987.0
2009-07-10 09:50:00,92.66,92.67,92.65,92.66,1664000000.0
2009-07-10 09:51:00,92.665,92.67,92.62,92.635,653399999.0
2009-07-10 09:52:00,92.635,92.64,92.625,92.64,517999999.0
2009-07-10 09:53:00,92.64,92.67,92.64,92.67,792800003.0
2009-07-10 09:54:00,92.67,92.67,92.65,92.67,590000000.0
2009-07-10 09:55:00,92.67,92.685,92.66,92.66,997700002.0
2009-07-10 09:56:00,92.66,92.67,92.645,92.67,1262600000.0
2009-07-10 09:57:00,92.665,92.68,92.665,92.68,545800001.0
2009-07-10 09:58:00,92.675,92.715,92.665,92.71,818900002.0
2009-07-10 09:59:00,92.71,92.75,92.71,92.74,1250000002.0
2009-07-10 10:00:00,92.725,92.745,92.715,92.73,949800000.0
2009-07-10 10:01:00,92.73,92.73,92.71,92.71,1197800000.0
2009-07-10 10:02:00,92.705,92.715,92.69,92.705,1123699995.0
2009-07-10 10:03:00,92.705,92.71,92.675,92.68,1132400003.0
2009-07-10 10:04:00,92.675,92.69,92.67,92.68,1154999991.0
2009-07-10 10:05:00,92.68,92.74,92.675,92.735,1206800009.0
2009-07-10 10:06:00,92.735,92.735,92.725,92.73,643599999.0
2009-07-10 10:07:00,92.735,92.745,92.725,92.74,997999991.0
2009-07-10 10:08:00,92.735,92.74,92.715,92.715,997200008.0
2009-07-10 10:09:00,92.715,92.735,92.7,92.73,1563800008.0
2009-07-10 10:10:00,92.73,92.73,92.725,92.725,564599994.0
2009-07-10 10:11:00,92.725,92.775,92.725,92.775,692399999.0
2009-07-10 10:12:00,92.78,92.82,92.775,92.82,1511500009.0
2009-07-10 10:13:00,92.82,92.83,92.805,92.815,1264800012.0
2009-07-10 10:14:00,92.815,92.875,92.8,92.87,1647499989.0
2009-07-10 10:15:00,92.87,92.91,92.855,92.86,1084600003.0
2009-07-10 10:16:00,92.86,92.865,92.85,92.86,717300001.0
2009-07-10 10:17:00,92.86,92.88,92.84,92.865,1179299994.0
2009-07-10 10:18:00,92.86,92.87,92.86,92.865,584600004.0
2009-07-10 10:19:00,92.865,92.87,92.85,92.86,987800012.0
2009-07-10 10:20:00,92.86,92.865,92.85,92.85,587999994.0
2009-07-10 10:21:00,92.84,92.84,92.815,92.815,597400000.0
2009-07-10 10:22:00,92.81,92.825,92.79,92.81,599600005.0
2009-07-10 10:23:00,92.805,92.835,92.805,92.82,596600008.0
2009-07-10 10:24:00,92.82,92.84,92.81,92.815,638800009.0
2009-07-10 10:25:00,92.815,92.82,92.805,92.815,994399996.0
2009-07-10 10:26:00,92.815,92.815,92.805,92.81,697999999.0
2009-07-10 10:27:00,92.81,92.815,92.78,92.79,1218599991.0
2009-07-10 10:28:00,92.79,92.79,92.75,92.755,681799999.0
2009-07-10 10:29:00,92.755,92.755,92.705,92.72,1408399991.0
2009-07-10 10:30:00,92.73,92.77,92.72,92.77,1146700005.0
2009-07-10 10:31:00,92.77,92.79,92.73,92.75,1281300008.0
2009-07-10 10:32:00,92.75,92.75,92.71,92.735,531399999.0
2009-07-10 10:33:00,92.735,92.75,92.73,92.73,612800001.0
2009-07-10 10:34:00,92.73,92.74,92.72,92.72,493400001.0
2009-07-10 10:35:00,92.725,92.74,92.71,92.72,965500006.0
2009-07-10 10:36:00,92.72,92.745,92.72,92.74,1007200005.0
2009-07-10 10:37:00,92.74,92.74,92.715,92.72,755100000.0
2009-07-10 10:38:00,92.72,92.73,92.71,92.72,945399993.0
2009-07-10 10:39:00,92.715,92.745,92.715,92.745,604800000.0
2009-07-10 10:40:00,92.745,92.76,92.735,92.735,1076300002.0
2009-07-10 10:41:00,92.74,92.745,92.73,92.73,753899998.0
2009-07-10 10:42:00,92.73,92.77,92.73,92.77,711500002.0
2009-07-10 10:43:00,92.765,92.775,92.76,92.775,772199992.0
2009-07-10 10:44:00,92.78,92.78,92.76,92.77,1027899997.0
2009-07-10 10:45:00,92.77,92.79,92.77,92.78,553399998.0
2009-07-10 10:46:00,92.78,92.78,92.76,92.765,1469500003.0
2009-07-10 10:47:00,92.76,92.775,92.745,92.745,2067399989.0
2009-07-10 10:48:00,92.74,92.75,92.7,92.705,1245400001.0
2009-07-10 10:49:00,92.71,92.71,92.68,92.695,691200004.0
2009-07-10 10:50:00,92.705,92.71,92.675,92.68,1059000002.0
2009-07-10 10:51:00,92.675,92.675,92.62,92.635,1052599997.0
2009-07-10 10:52:00,92.64,92.665,92.635,92.665,696199999.0
2009-07-10 10:53:00,92.675,92.73,92.675,92.725,1044899995.0
2009-07-10 10:54:00,92.725,92.74,92.72,92.73,606900003.0
2009-07-10 10:55:00,92.725,92.755,92.715,92.715,854599999.0
2009-07-10 10:56:00,92.725,92.725,92.69,92.69,944099998.0
2009-07-10 10:57:00,92.7,92.745,92.69,92.745,570100003.0
2009-07-10 10:58:00,92.73,92.74,92.71,92.735,490800005.0
2009-07-10 10:59:00,92.73,92.73,92.715,92.715,900399997.0
2009-07-10 11:00:00,92.715,92.735,92.7,92.73,1286800015.0
2009-07-10 11:01:00,92.725,92.75,92.725,92.735,260400000.0
2009-07-10 11:02:00,92.735,92.74,92.69,92.7,322599998.0
2009-07-10 11:03:00,92.695,92.71,92.68,92.7,342600003.0
2009-07-10 11:04:00,92.7,92.7,92.685,92.69,646600005.0
2009-07-10 11:05:00,92.695,92.71,92.69,92.7,455399996.0
2009-07-10 11:06:00,92.7,92.705,92.685,92.695,331600000.0
2009-07-10 11:07:00,92.695,92.7,92.685,92.69,633800001.0
2009-07-10 11:08:00,92.69,92.69,92.675,92.68,772800000.0
2009-07-10 11:09:00,92.68,92.69,92.67,92.685,702199990.0
2009-07-10 11:10:00,92.69,92.69,92.65,92.66,810199997.0
2009-07-10 11:11:00,92.66,92.675,92.64,92.645,1189800007.0
2009-07-10 11:12:00,92.64,92.65,92.62,92.635,827200000.0
2009-07-10 11:13:00,92.635,92.64,92.635,92.64,465600000.0
2009-07-10 11:14:00,92.64,92.675,92.64,92.67,675000008.0
2009-07-10 11:15:00,92.675,92.69,92.665,92.67,988199998.0
2009-07-10 11:16:00,92.67,92.68,92.655,92.66,1274399994.0
2009-07-10 11:17:00,92.66,92.665,92.635,92.635,1234199990.0
2009-07-10 11:18:00,92.635,92.645,92.63,92.64,948599994.0
2009-07-10 11:19:00,92.64,92.66,92.62,92.62,691900001.0
2009-07-10 11:20:00,92.625,92.625,92.59,92.625,892400000.0
2009-07-10 11:21:00,92.61,92.635,92.61,92.63,840799996.0
2009-07-10 11:22:00,92.625,92.65,92.62,92.65,993799998.0
2009-07-10 11:23:00,92.65,92.665,92.645,92.66,542800000.0
2009-07-10 11:24:00,92.665,92.67,92.645,92.66,636000003.0
2009-07-10 11:25:00,92.66,92.66,92.66,92.66,216400001.0
2009-07-10 11:26:00,92.665,92.685,92.66,92.68,1222300005.0
2009-07-10 11:27:00,92.675,92.675,92.65,92.66,995100005.0
2009-07-10 11:28:00,92.655,92.655,92.64,92.65,595400009.0
2009-07-10 11:29:00,92.65,92.65,92.62,92.64,592600001.0
2009-07-10 11:30:00,92.64,92.67,92.635,92.655,466199997.0
2009-07-10 11:31:00,92.66,92.675,92.66,92.67,595399999.0
2009-07-10 11:32:00,92.67,92.67,92.64,92.64,657400008.0
2009-07-10 11:33:00,92.64,92.67,92.64,92.67,521400000.0
2009-07-10 11:34:00,92.67,92.67,92.65,92.655,422300000.0
2009-07-10 11:35:00,92.66,92.67,92.65,92.67,565000002.0
2009-07-10 11:36:00,92.675,92.69,92.675,92.685,941400005.0
2009-07-10 11:37:00,92.685,92.7,92.685,92.69,256400000.0
2009-07-10 11:38:00,92.69,92.69,92.675,92.675,459000001.0
2009-07-10 11:39:00,92.68,92.68,92.65,92.65,971700007.0
2009-07-10 11:40:00,92.65,92.66,92.64,92.65,1325800005.0
2009-07-10 11:41:00,92.65,92.675,92.645,92.655,1066000002.0
2009-07-10 11:42:00,92.655,92.66,92.64,92.65,742999998.0
2009-07-10 11:43:00,92.65,92.66,92.65,92.655,1057299998.0
2009-07-10 11:44:00,92.66,92.675,92.66,92.67,575600013.0
2009-07-10 11:45:00,92.67,92.68,92.66,92.66,1304399992.0
2009-07-10 11:46:00,92.66,92.67,92.655,92.67,714100003.0
2009-07-10 11:47:00,92.67,92.675,92.67,92.67,555400001.0
2009-07-10 11:48:00,92.665,92.68,92.66,92.665,840200004.0
2009-07-10 11:49:00,92.66,92.66,92.635,92.655,543799999.0
2009-07-10 11:50:00,92.65,92.665,92.64,92.66,991100002.0
2009-07-10 11:51:00,92.66,92.66,92.635,92.64,1044400006.0
2009-07-10 11:52:00,92.64,92.65,92.625,92.65,999300006.0
2009-07-10 11:53:00,92.65,92.65,92.65,92.65,365400000.0
2009-07-10 11:54:00,92.66,92.68,92.66,92.66,1114799998.0
2009-07-10 11:55:00,92.67,92.68,92.66,92.66,1122200007.0
2009-07-10 11:56:00,92.66,92.66,92.65,92.66,759600005.0
2009-07-10 11:57:00,92.655,92.66,92.655,92.66,568299999.0
2009-07-10 11:58:00,92.66,92.68,92.65,92.66,616499998.0
2009-07-10 11:59:00,92.66,92.67,92.66,92.67,548599993.0
2009-07-10 12:00:00,92.67,92.67,92.66,92.67,849299995.0
2009-07-10 12:01:00,92.665,92.68,92.655,92.66,430999996.0
2009-07-10 12:02:00,92.655,92.655,92.64,92.65,657500002.0
2009-07-10 12:03:00,92.65,92.675,92.65,92.66,356300000.0
2009-07-10 12:04:00,92.665,92.665,92.61,92.615,799600010.0
2009-07-10 12:05:00,92.615,92.62,92.59,92.6,612500004.0
2009-07-10 12:06:00,92.6,92.61,92.565,92.57,1662400009.0
2009-07-10 12:07:00,92.58,92.615,92.565,92.61,1192500001.0
2009-07-10 12:08:00,92.615,92.63,92.61,92.625,849599999.0
2009-07-10 12:09:00,92.625,92.67,92.625,92.65,1371099986.0
2009-07-10 12:10:00,92.65,92.65,92.63,92.63,1350500000.0
2009-07-10 12:11:00,92.64,92.67,92.635,92.65,859599996.0
2009-07-10 12:12:00,92.655,92.665,92.61,92.61,1108799996.0
2009-07-10 12:13:00,92.61,92.64,92.61,92.62,805600001.0
2009-07-10 12:14:00,92.62,92.67,92.62,92.66,935800001.0
2009-07-10 12:15:00,92.665,92.67,92.63,92.63,462999998.0
2009-07-10 12:16:00,92.63,92.64,92.63,92.63,699800004.0
2009-07-10 12:17:00,92.63,92.645,92.63,92.645,735799999.0
2009-07-10 12:18:00,92.645,92.65,92.635,92.65,924999994.0
2009-07-10 12:19:00,92.65,92.665,92.645,92.66,1252700006.0
2009-07-10 12:20:00,92.66,92.675,92.63,92.635,551600001.0
2009-07-10 12:21:00,92.635,92.66,92.635,92.655,179200000.0
2009-07-10 12:22:00,92.65,92.65,92.64,92.645,722199996.0
2009-07-10 12:23:00,92.645,92.68,92.645,92.665,695600003.0
2009-07-10 12:24:00,92.665,92.67,92.65,92.66,565299997.0
2009-07-10 12:25:00,92.665,92.68,92.66,92.68,520999999.0
2009-07-10 12:26:00,92.68,92.69,92.68,92.69,561399991.0
2009-07-10 12:27:00,92.685,92.69,92.655,92.67,644300004.0
2009-07-10 12:28:00,92.68,92.68,92.64,92.65,861700001.0
2009-07-10 12:29:00,92.65,92.675,92.65,92.665,866019997.0
2009-07-10 12:30:00,92.67,92.68,92.655,92.66,705100003.0
2009-07-10 12:31:00,92.665,92.665,92.63,92.635,668039995.0
2009-07-10 12:32:00,92.64,92.66,92.635,92.655,786400005.0
2009-07-10 12:33:00,92.655,92.66,92.655,92.66,702699992.0
2009-07-10 12:34:00,92.66,92.66,92.635,92.645,220399999.0
2009-07-10 12:35:00,92.64,92.65,92.63,92.65,428799997.0
2009-07-10 12:36:00,92.65,92.685,92.645,92.67,572899998.0
2009-07-10 12:37:00,92.68,92.705,92.66,92.69,1213900007.0
2009-07-10 12:38:00,92.69,92.7,92.665,92.67,779399999.0
2009-07-10 12:39:00,92.68,92.73,92.67,92.725,903000000.0
2009-07-10 12:40:00,92.725,92.76,92.72,92.725,893699995.0
2009-07-10 12:41:00,92.725,92.77,92.725,92.765,499200001.0
2009-07-10 12:42:00,92.765,92.765,92.73,92.745,536500000.0
2009-07-10 12:43:00,92.75,92.75,92.74,92.75,421799999.0
2009-07-10 12:44:00,92.755,92.76,92.75,92.755,379000000.0
2009-07-10 12:45:00,92.76,92.76,92.705,92.72,972100006.0
2009-07-10 12:46:00,92.71,92.725,92.71,92.725,498799997.0
2009-07-10 12:47:00,92.73,92.735,92.72,92.735,352999998.0
2009-07-10 12:48:00,92.735,92.755,92.735,92.75,512799996.0
2009-07-10 12:49:00,92.755,92.755,92.725,92.74,389399998.0
2009-07-10 12:50:00,92.74,92.75,92.73,92.75,349199999.0
2009-07-10 12:51:00,92.745,92.75,92.72,92.73,490200004.0
2009-07-10 12:52:00,92.73,92.74,92.72,92.72,511600001.0
2009-07-10 12:53:00,92.73,92.73,92.7,92.7,519000002.0
2009-07-10 12:54:00,92.7,92.75,92.7,92.715,581199997.0
2009-07-10 12:55:00,92.715,92.72,92.71,92.715,457800001.0
2009-07-10 12:56:00,92.72,92.72,92.715,92.715,280000006.0
2009-07-10 12:57:00,92.72,92.72,92.71,92.71,200400000.0
2009-07-10 12:58:00,92.715,92.75,92.715,92.75,634600000.0
2009-07-10 12:59:00,92.75,92.79,92.73,92.74,1124300000.0
2009-07-10 13:00:00,92.745,92.78,92.735,92.76,994000005.0
2009-07-10 13:01:00,92.76,92.76,92.745,92.75,379399996.0
2009-07-10 13:02:00,92.75,92.78,92.745,92.765,610400002.0
2009-07-10 13:03:00,92.765,92.77,92.755,92.76,586999991.0
2009-07-10 13:04:00,92.76,92.765,92.73,92.73,1018599998.0
2009-07-10 13:05:00,92.73,92.74,92.72,92.73,455600000.0
2009-07-10 13:06:00,92.73,92.74,92.73,92.74,177000001.0
2009-07-10 13:07:00,92.74,92.75,92.735,92.74,351200002.0
2009-07-10 13:08:00,92.745,92.77,92.73,92.75,1089200003.0
2009-07-10 13:09:00,92.75,92.805,92.75,92.77,1323599994.0
2009-07-10 13:10:00,92.77,92.81,92.765,92.8,1260600017.0
2009-07-10 13:11:00,92.8,92.805,92.785,92.79,1130799994.0
2009-07-10 13:12:00,92.79,92.81,92.785,92.79,786799996.0
2009-07-10 13:13:00,92.79,92.83,92.79,92.825,1105599993.0
2009-07-10 13:14:00,92.825,92.83,92.815,92.82,1127800006.0
2009-07-10 13:15:00,92.82,92.83,92.8,92.805,661800001.0
2009-07-10 13:16:00,92.805,92.81,92.79,92.8,1118500016.0
2009-07-10 13:17:00,92.8,92.8,92.73,92.73,1136099988.0
2009-07-10 13:18:00,92.73,92.74,92.715,92.725,478200001.0
2009-07-10 13:19:00,92.73,92.73,92.72,92.725,482400003.0
2009-07-10 13:20:00,92.725,92.725,92.67,92.675,1058000009.0
2009-07-10 13:21:00,92.675,92.685,92.605,92.61,761699997.0
2009-07-10 13:22:00,92.615,92.665,92.615,92.66,709000003.0
2009-07-10 13:23:00,92.66,92.69,92.66,92.685,929199996.0
2009-07-10 13:24:00,92.7,92.71,92.665,92.675,641799998.0
2009-07-10 13:25:00,92.675,92.73,92.665,92.73,931799997.0
2009-07-10 13:26:00,92.73,92.73,92.68,92.69,858000005.0
2009-07-10 13:27:00,92.69,92.695,92.66,92.665,496099999.0
2009-07-10 13:28:00,92.66,92.69,92.66,92.68,1051000006.0
2009-07-10 13:29:00,92.68,92.7,92.68,92.7,270600002.0
2009-07-10 13:30:00,92.695,92.705,92.69,92.69,529399999.0
2009-07-10 13:31:00,92.69,92.7,92.69,92.69,368799995.0
2009-07-10 13:32:00,92.69,92.7,92.68,92.69,273200000.0
2009-07-10 13:33:00,92.69,92.71,92.685,92.685,517799998.0
2009-07-10 13:34:00,92.685,92.69,92.665,92.685,337299999.0
2009-07-10 13:35:00,92.67,92.67,92.625,92.63,849099995.0
2009-07-10 13:36:00,92.63,92.64,92.585,92.585,369100001.0
2009-07-10 13:37:00,92.595,92.595,92.48,92.505,1225399999.0
2009-07-10 13:38:00,92.505,92.53,92.5,92.525,955999991.0
2009-07-10 13:39:00,92.525,92.57,92.525,92.545,987999998.0
2009-07-10 13:40:00,92.545,92.58,92.545,92.575,455199999.0
2009-07-10 13:41:00,92.58,92.595,92.57,92.59,708499995.0
2009-07-10 13:42:00,92.595,92.62,92.585,92.62,987500001.0
2009-07-10 13:43:00,92.615,92.62,92.6,92.605,671199999.0
2009-07-10 13:44:00,92.605,92.61,92.58,92.585,551200003.0
2009-07-10 13:45:00,92.585,92.585,92.585,92.585,492399987.0
2009-07-10 13:46:00,92.585,92.595,92.54,92.54,659800008.0
2009-07-10 13:47:00,92.54,92.545,92.475,92.48,859599996.0
2009-07-10 13:48:00,92.475,92.51,92.475,92.495,932700004.0
2009-07-10 13:49:00,92.5,92.5,92.435,92.435,1397099993.0
2009-07-10 13:50:00,92.435,92.45,92.41,92.43,853799999.0
2009-07-10 13:51:00,92.435,92.445,92.38,92.41,1097999993.0
2009-07-10 13:52:00,92.41,92.42,92.4,92.4,863399998.0
2009-07-10 13:53:00,92.405,92.405,92.335,92.36,1281100005.0
2009-07-10 13:54:00,92.36,92.375,92.315,92.32,1332199996.0
2009-07-10 13:55:00,92.32,92.34,92.305,92.325,1434300005.0
2009-07-10 13:56:00,92.325,92.35,92.32,92.335,1404900018.0
2009-07-10 13:57:00,92.335,92.36,92.335,92.36,827200001.0
2009-07-10 13:58:00,92.36,92.385,92.36,92.365,1521400005.0
2009-07-10 13:59:00,92.355,92.37,92.345,92.37,893199995.0
2009-07-10 14:00:00,92.37,92.41,92.37,92.4,1099599999.0
2009-07-10 14:01:00,92.4,92.44,92.395,92.44,695199999.0
2009-07-10 14:02:00,92.44,92.44,92.435,92.44,760599998.0
2009-07-10 14:03:00,92.44,92.455,92.435,92.45,1095200001.0
2009-07-10 14:04:00,92.45,92.465,92.44,92.465,1038800005.0
2009-07-10 14:05:00,92.46,92.465,92.435,92.44,585400000.0
2009-07-10 14:06:00,92.43,92.43,92.39,92.39,698800002.0
2009-07-10 14:07:00,92.39,92.42,92.39,92.4,612299997.0
2009-07-10 14:08:00,92.405,92.41,92.345,92.35,611300003.0
2009-07-10 14:09:00,92.36,92.365,92.34,92.34,396999998.0
2009-07-10 14:10:00,92.33,92.345,92.315,92.32,981199997.0
2009-07-10 14:11:00,92.31,92.32,92.265,92.27,847849991.0
2009-07-10 14:12:00,92.27,92.27,92.225,92.225,1155000002.0
2009-07-10 14:13:00,92.225,92.24,92.21,92.24,582499999.0
2009-07-10 14:14:00,92.24,92.25,92.235,92.24,825800000.0
2009-07-10 14:15:00,92.24,92.25,92.22,92.22,853999998.0
2009-07-10 14:16:00,92.22,92.235,92.215,92.225,357700001.0
2009-07-10 14:17:00,92.225,92.225,92.14,92.14,778100000.0
2009-07-10 14:18:00,92.14,92.16,92.085,92.15,959099996.0
2009-07-10 14:19:00,92.15,92.18,92.15,92.175,740400001.0
2009-07-10 14:20:00,92.175,92.22,92.175,92.215,816000002.0
2009-07-10 14:21:00,92.21,92.21,92.16,92.17,1133599995.0
2009-07-10 14:22:00,92.17,92.195,92.165,92.19,618500004.0
2009-07-10 14:23:00,92.19,92.215,92.19,92.21,508500002.0
2009-07-10 14:24:00,92.205,92.255,92.18,92.215,876400001.0
2009-07-10 14:25:00,92.215,92.215,92.16,92.175,1210000002.0
2009-07-10 14:26:00,92.175,92.175,92.12,92.125,1201599995.0
2009-07-10 14:27:00,92.13,92.13,92.035,92.04,1157699999.0
2009-07-10 14:28:00,92.04,92.055,91.985,91.985,1973599987.0
2009-07-10 14:29:00,91.99,92.105,91.99,92.105,1279650000.0
2009-07-10 14:30:00,92.095,92.17,91.98,92.055,1415300000.0
2009-07-10 14:31:00,92.08,92.15,92.075,92.135,772800000.0
2009-07-10 14:32:00,92.13,92.19,92.13,92.175,551200000.0
2009-07-10 14:33:00,92.17,92.19,92.15,92.18,754000001.0
2009-07-10 14:34:00,92.175,92.215,92.175,92.195,874399997.0
2009-07-10 14:35:00,92.195,92.23,92.185,92.22,1087700003.0
2009-07-10 14:36:00,92.215,92.3,92.205,92.27,1613800008.0
2009-07-10 14:37:00,92.265,92.285,92.24,92.285,1148499995.0
2009-07-10 14:38:00,92.285,92.285,92.21,92.225,831899996.0
2009-07-10 14:39:00,92.225,92.225,92.13,92.16,1412400008.0
2009-07-10 14:40:00,92.155,92.185,92.155,92.175,678400001.0
2009-07-10 14:41:00,92.175,92.2,92.165,92.175,616400000.0
2009-07-10 14:42:00,92.175,92.175,92.15,92.16,635200000.0
2009-07-10 14:43:00,92.155,92.185,92.11,92.125,1065399999.0
2009-07-10 14:44:00,92.125,92.195,92.12,92.195,1203599990.0
2009-07-10 14:45:00,92.205,92.225,92.185,92.21,625599999.0
2009-07-10 14:46:00,92.215,92.26,92.21,92.26,1007800002.0
2009-07-10 14:47:00,92.275,92.3,92.27,92.3,1001689999.0
2009-07-10 14:48:00,92.3,92.37,92.28,92.285,1028699998.0
2009-07-10 14:49:00,92.285,92.285,92.245,92.265,657400001.0
2009-07-10 14:50:00,92.265,92.28,92.245,92.26,491000001.0
2009-07-10 14:51:00,92.26,92.37,92.25,92.355,565300000.0
2009-07-10 14:52:00,92.35,92.35,92.305,92.32,737000002.0
2009-07-10 14:53:00,92.315,92.335,92.295,92.31,939500002.0
2009-07-10 14:54:00,92.31,92.34,92.305,92.315,1524100002.0
2009-07-10 14:55:00,92.315,92.355,92.295,92.33,1757299994.0
2009-07-10 14:56:00,92.33,92.385,92.32,92.35,1604600003.0
2009-07-10 14:57:00,92.355,92.39,92.35,92.37,927279998.0
2009-07-10 14:58:00,92.37,92.375,92.29,92.29,1701400002.0
2009-07-10 14:59:00,92.29,92.35,92.29,92.35,1240700003.0
2009-07-10 15:00:00,92.345,92.35,92.315,92.335,1606299990.0
2009-07-10 15:01:00,92.335,92.335,92.305,92.315,981600000.0
2009-07-10 15:02:00,92.31,92.31,92.26,92.27,964500011.0
2009-07-10 15:03:00,92.27,92.275,92.225,92.225,602600003.0
2009-07-10 15:04:00,92.22,92.235,92.16,92.17,1611799997.0
2009-07-10 15:05:00,92.18,92.295,92.18,92.29,1058839997.0
2009-07-10 15:06:00,92.285,92.285,92.23,92.23,1265500001.0
2009-07-10 15:07:00,92.24,92.24,92.175,92.22,1384699993.0
2009-07-10 15:08:00,92.225,92.255,92.215,92.255,694839995.0
2009-07-10 15:09:00,92.25,92.3,92.25,92.265,775800002.0
2009-07-10 15:10:00,92.26,92.28,92.225,92.23,964100000.0
2009-07-10 15:11:00,92.23,92.255,92.23,92.235,583800002.0
2009-07-10 15:12:00,92.235,92.25,92.23,92.245,300200002.0
2009-07-10 15:13:00,92.245,92.255,92.235,92.235,418600000.0
2009-07-10 15:14:00,92.235,92.25,92.23,92.25,491200003.0
2009-07-10 15:15:00,92.245,92.265,92.245,92.255,464100001.0
2009-07-10 15:16:00,92.255,92.275,92.255,92.27,956600004.0
2009-07-10 15:17:00,92.275,92.28,92.25,92.26,561999998.0
2009-07-10 15:18:00,92.26,92.265,92.24,92.265,887399999.0
2009-07-10 15:19:00,92.26,92.26,92.22,92.235,1125299997.0
2009-07-10 15:20:00,92.235,92.245,92.225,92.23,818400003.0
2009-07-10 15:21:00,92.23,92.28,92.215,92.255,991000000.0
2009-07-10 15:22:00,92.255,92.275,92.25,92.275,758399999.0
2009-07-10 15:23:00,92.275,92.29,92.265,92.28,403800000.0
2009-07-10 15:24:00,92.275,92.33,92.275,92.315,1059200008.0
2009-07-10 15:25:00,92.32,92.35,92.315,92.35,770199999.0
2009-07-10 15:26:00,92.36,92.37,92.345,92.345,1344799998.0
2009-07-10 15:27:00,92.345,92.345,92.31,92.315,908800005.0
2009-07-10 15:28:00,92.315,92.335,92.315,92.325,1115199996.0
2009-07-10 15:29:00,92.325,92.335,92.3,92.3,642200001.0
2009-07-10 15:30:00,92.3,92.34,92.3,92.33,1418400002.0
2009-07-10 15:31:00,92.33,92.365,92.31,92.36,1199399994.0
2009-07-10 15:32:00,92.355,92.355,92.28,92.295,846600001.0
2009-07-10 15:33:00,92.295,92.345,92.295,92.325,442999995.0
2009-07-10 15:34:00,92.325,92.36,92.325,92.335,960000004.0
2009-07-10 15:35:00,92.33,92.34,92.31,92.31,778200002.0
2009-07-10 15:36:00,92.32,92.33,92.305,92.325,980800007.0
2009-07-10 15:37:00,92.325,92.355,92.315,92.355,1557599999.0
2009-07-10 15:38:00,92.355,92.365,92.335,92.34,1539699998.0
2009-07-10 15:39:00,92.345,92.35,92.315,92.32,1170699993.0
2009-07-10 15:40:00,92.32,92.38,92.32,92.38,1384600001.0
2009-07-10 15:41:00,92.375,92.42,92.375,92.41,997400004.0
2009-07-10 15:42:00,92.415,92.53,92.405,92.48,1387599997.0
2009-07-10 15:43:00,92.48,92.48,92.425,92.425,973500003.0
2009-07-10 15:44:00,92.41,92.44,92.405,92.425,1435000008.0
2009-07-10 15:45:00,92.43,92.49,92.43,92.485,1072799993.0
2009-07-10 15:46:00,92.485,92.49,92.44,92.45,1653799997.0
2009-07-10 15:47:00,92.45,92.455,92.41,92.42,1527399992.0
2009-07-10 15:48:00,92.42,92.45,92.42,92.45,1556200007.0
2009-07-10 15:49:00,92.45,92.48,92.45,92.46,1233800001.0
2009-07-10 15:50:00,92.46,92.54,92.46,92.53,726599997.0
2009-07-10 15:51:00,92.53,92.58,92.52,92.565,1715500001.0
2009-07-10 15:52:00,92.565,92.57,92.53,92.53,697800000.0
2009-07-10 15:53:00,92.53,92.53,92.47,92.51,801700001.0
2009-07-10 15:54:00,92.51,92.53,92.485,92.485,1089699995.0
2009-07-10 15:55:00,92.475,92.475,92.32,92.32,1721599994.0
2009-07-10 15:56:00,92.32,92.33,92.23,92.29,1320500006.0
2009-07-10 15:57:00,92.3,92.38,92.295,92.375,1023200005.0
2009-07-10 15:58:00,92.375,92.43,92.37,92.42,1454499994.0
2009-07-10 15:59:00,92.425,92.43,92.375,92.43,1277199999.0
2009-07-10 16:00:00,92.425,92.425,92.33,92.415,877999995.0
2009-07-10 16:01:00,92.41,92.41,92.28,92.305,1336499991.0
2009-07-10 16:02:00,92.305,92.305,92.21,92.25,1059599997.0
2009-07-10 16:03:00,92.25,92.33,92.25,92.31,1032600005.0
2009-07-10 16:04:00,92.31,92.375,92.295,92.31,1461800002.0
2009-07-10 16:05:00,92.31,92.33,92.27,92.27,830699998.0
2009-07-10 16:06:00,92.27,92.335,92.265,92.325,589599998.0
2009-07-10 16:07:00,92.325,92.365,92.305,92.34,882799999.0
2009-07-10 16:08:00,92.34,92.34,92.27,92.295,801699998.0
2009-07-10 16:09:00,92.3,92.33,92.26,92.325,999199996.0
2009-07-10 16:10:00,92.32,92.33,92.3,92.33,575399999.0
2009-07-10 16:11:00,92.335,92.37,92.305,92.31,1070100005.0
2009-07-10 16:12:00,92.31,92.375,92.305,92.37,928499997.0
2009-07-10 16:13:00,92.375,92.42,92.36,92.395,1017799996.0
2009-07-10 16:14:00,92.395,92.415,92.385,92.405,992000001.0
2009-07-10 16:15:00,92.4,92.425,92.365,92.385,1136000003.0
2009-07-10 16:16:00,92.375,92.405,92.35,92.37,618699996.0
2009-07-10 16:17:00,92.37,92.39,92.365,92.38,524999999.0
2009-07-10 16:18:00,92.38,92.435,92.38,92.41,849800000.0
2009-07-10 16:19:00,92.415,92.425,92.39,92.395,1411800010.0
2009-07-10 16:20:00,92.395,92.42,92.385,92.385,960199999.0
2009-07-10 16:21:00,92.39,92.43,92.38,92.42,940400000.0
2009-07-10 16:22:00,92.42,92.42,92.385,92.39,1117100001.0
2009-07-10 16:23:00,92.385,92.41,92.375,92.4,442000003.0
2009-07-10 16:24:00,92.395,92.44,92.39,92.44,663000000.0
2009-07-10 16:25:00,92.435,92.465,92.415,92.425,605999994.0
2009-07-10 16:26:00,92.425,92.445,92.4,92.42,977900007.0
2009-07-10 16:27:00,92.42,92.425,92.4,92.42,510200000.0
2009-07-10 16:28:00,92.425,92.44,92.42,92.435,605800002.0
2009-07-10 16:29:00,92.435,92.465,92.42,92.465,721200005.0
2009-07-10 16:30:00,92.46,92.465,92.42,92.42,953699997.0
2009-07-10 16:31:00,92.42,92.42,92.385,92.4,549000002.0
2009-07-10 16:32:00,92.4,92.41,92.38,92.405,831500000.0
2009-07-10 16:33:00,92.405,92.415,92.39,92.405,805600001.0
2009-07-10 16:34:00,92.405,92.435,92.405,92.415,397299999.0
2009-07-10 16:35:00,92.415,92.425,92.4,92.405,530000003.0
2009-07-10 16:36:00,92.405,92.44,92.39,92.425,979099995.0
2009-07-10 16:37:00,92.425,92.43,92.4,92.41,669749999.0
2009-07-10 16:38:00,92.415,92.415,92.365,92.37,373999999.0
2009-07-10 16:39:00,92.37,92.37,92.31,92.315,477100001.0
2009-07-10 16:40:00,92.315,92.32,92.29,92.29,1029200006.0
2009-07-10 16:41:00,92.29,92.315,92.28,92.28,1413799999.0
2009-07-10 16:42:00,92.28,92.31,92.28,92.31,1049599998.0
2009-07-10 16:43:00,92.31,92.31,92.29,92.3,1729999997.0
2009-07-10 16:44:00,92.3,92.3,92.245,92.25,1254700003.0
2009-07-10 16:45:00,92.25,92.28,92.235,92.26,1118000006.0
2009-07-10 16:46:00,92.26,92.315,92.26,92.31,1286600011.0
2009-07-10 16:47:00,92.315,92.335,92.28,92.295,1145000001.0
2009-07-10 16:48:00,92.3,92.325,92.3,92.315,611299996.0
2009-07-10 16:49:00,92.31,92.34,92.285,92.32,1237600000.0
2009-07-10 16:50:00,92.315,92.33,92.305,92.33,877599999.0
2009-07-10 16:51:00,92.325,92.335,92.265,92.265,961900002.0
2009-07-10 16:52:00,92.265,92.285,92.265,92.27,566599998.0
2009-07-10 16:53:00,92.275,92.28,92.235,92.24,904499998.0
2009-07-10 16:54:00,92.235,92.255,92.215,92.225,2131099992.0
2009-07-10 16:55:00,92.225,92.26,92.2,92.245,2018300006.0
2009-07-10 16:56:00,92.25,92.285,92.25,92.28,1257000002.0
2009-07-10 16:57:00,92.28,92.28,92.23,92.235,642000002.0
2009-07-10 16:58:00,92.235,92.245,92.21,92.225,814699999.0
2009-07-10 16:59:00,92.225,92.23,92.165,92.23,1025550002.0
2009-07-10 17:00:00,92.23,92.235,92.19,92.2,760399997.0
2009-07-10 17:01:00,92.2,92.2,92.175,92.175,1497600002.0
2009-07-10 17:02:00,92.185,92.23,92.18,92.225,1140999998.0
2009-07-10 17:03:00,92.225,92.225,92.185,92.195,1054399991.0
2009-07-10 17:04:00,92.19,92.21,92.155,92.155,1192499995.0
2009-07-10 17:05:00,92.145,92.2,92.115,92.115,840100002.0
2009-07-10 17:06:00,92.115,92.175,92.11,92.155,1302299992.0
2009-07-10 17:07:00,92.155,92.18,92.145,92.18,1022400007.0
2009-07-10 17:08:00,92.17,92.205,92.165,92.19,1232400001.0
2009-07-10 17:09:00,92.205,92.23,92.205,92.205,933599997.0
2009-07-10 17:10:00,92.205,92.205,92.13,92.155,1362200002.0
2009-07-10 17:11:00,92.15,92.165,92.15,92.155,1303699991.0
2009-07-10 17:12:00,92.16,92.19,92.155,92.18,459200000.0
2009-07-10 17:13:00,92.18,92.185,92.135,92.14,1618199989.0
2009-07-10 17:14:00,92.15,92.15,92.135,92.145,832200002.0
2009-07-10 17:15:00,92.145,92.145,91.93,92.03,1169600002.0
2009-07-10 17:16:00,92.03,92.07,91.84,91.84,740300002.0
2009-07-10 17:17:00,91.825,92.16,91.775,92.11,750700001.0
2009-07-10 17:18:00,92.105,92.11,92.0,92.03,1064699999.0
2009-07-10 17:19:00,92.03,92.075,91.98,92.065,774400004.0
2009-07-10 17:20:00,92.065,92.065,91.99,92.035,805600001.0
2009-07-10 17:21:00,92.03,92.035,92.0,92.01,1049599997.0
2009-07-10 17:22:00,92.0,92.025,91.95,91.98,1419400003.0
2009-07-10 17:23:00,91.985,92.015,91.975,92.005,1374400006.0
2009-07-10 17:24:00,91.985,92.0,91.98,91.99,1129400002.0
2009-07-10 17:25:00,91.995,92.0,91.87,91.87,876699999.0
2009-07-10 17:26:00,91.86,91.98,91.855,91.975,944300002.0
2009-07-10 17:27:00,91.975,92.09,91.975,92.08,1418899996.0
2009-07-10 17:28:00,92.08,92.095,92.055,92.055,985199995.0
2009-07-10 17:29:00,92.05,92.095,92.045,92.08,1535100002.0
2009-07-10 17:30:00,92.08,92.235,92.07,92.235,1143299997.0
2009-07-10 17:31:00,92.235,92.335,92.22,92.23,1427299993.0
2009-07-10 17:32:00,92.235,92.335,92.17,92.335,1028000000.0
2009-07-10 17:33:00,92.33,92.375,92.3,92.31,866100004.0
2009-07-10 17:34:00,92.315,92.325,92.28,92.285,724800000.0
2009-07-10 17:35:00,92.29,92.335,92.285,92.285,1345600002.0
2009-07-10 17:36:00,92.285,92.29,92.27,92.275,1311200000.0
2009-07-10 17:37:00,92.275,92.28,92.255,92.26,1031299997.0
2009-07-10 17:38:00,92.265,92.27,92.25,92.25,687800002.0
2009-07-10 17:39:00,92.245,92.25,92.22,92.23,976599996.0
2009-07-10 17:40:00,92.23,92.26,92.225,92.23,711200001.0
2009-07-10 17:41:00,92.235,92.35,92.225,92.345,752200006.0
2009-07-10 17:42:00,92.345,92.345,92.28,92.29,924600009.0
2009-07-10 17:43:00,92.29,92.33,92.28,92.305,493399998.0
2009-07-10 17:44:00,92.305,92.315,92.28,92.28,375200003.0
2009-07-10 17:45:00,92.285,92.29,92.22,92.24,664200000.0
2009-07-10 17:46:00,92.24,92.295,92.24,92.295,815999996.0
2009-07-10 17:47:00,92.295,92.31,92.275,92.3,417099998.0
2009-07-10 17:48:00,92.3,92.32,92.28,92.3,987699997.0
2009-07-10 17:49:00,92.3,92.31,92.275,92.3,1034300001.0
2009-07-10 17:50:00,92.29,92.315,92.28,92.295,1113000006.0
2009-07-10 17:51:00,92.295,92.34,92.29,92.335,1104199994.0
2009-07-10 17:52:00,92.335,92.335,92.305,92.335,646199997.0
2009-07-10 17:53:00,92.335,92.335,92.32,92.32,1713999978.0
2009-07-10 17:54:00,92.32,92.345,92.32,92.33,1132399998.0
2009-07-10 17:55:00,92.32,92.33,92.32,92.33,312400001.0
2009-07-10 17:56:00,92.33,92.355,92.315,92.355,110000000.0
2009-07-10 17:57:00,92.355,92.365,92.325,92.325,613400005.0
2009-07-10 17:58:00,92.325,92.335,92.32,92.33,525199998.0
2009-07-10 17:59:00,92.33,92.345,92.295,92.335,737799997.0
2009-07-10 18:00:00,92.335,92.35,92.32,92.325,1046800000.0
2009-07-10 18:01:00,92.325,92.335,92.315,92.315,627400011.0
2009-07-10 18:02:00,92.315,92.32,92.305,92.305,465600004.0
2009-07-10 18:03:00,92.305,92.315,92.285,92.31,256800001.0
2009-07-10 18:04:00,92.305,92.32,92.305,92.32,406600002.0
2009-07-10 18:05:00,92.32,92.32,92.315,92.32,226600000.0
2009-07-10 18:06:00,92.32,92.36,92.32,92.355,577000002.0
2009-07-10 18:07:00,92.35,92.39,92.35,92.38,934800003.0
2009-07-10 18:08:00,92.39,92.425,92.385,92.39,994200002.0
2009-07-10 18:09:00,92.385,92.4,92.385,92.395,286200001.0
2009-07-10 18:10:00,92.39,92.395,92.375,92.375,407000000.0
2009-07-10 18:11:00,92.375,92.38,92.36,92.38,881700003.0
2009-07-10 18:12:00,92.37,92.38,92.365,92.365,644699997.0
2009-07-10 18:13:00,92.365,92.37,92.365,92.365,233400000.0
2009-07-10 18:14:00,92.37,92.37,92.36,92.365,562999999.0
2009-07-10 18:15:00,92.365,92.37,92.36,92.365,352999999.0
2009-07-10 18:16:00,92.365,92.41,92.365,92.4,479000001.0
2009-07-10 18:17:00,92.4,92.45,92.4,92.435,905000006.0
2009-07-10 18:18:00,92.435,92.435,92.39,92.43,693400000.0
2009-07-10 18:19:00,92.43,92.435,92.415,92.435,496200001.0
2009-07-10 18:20:00,92.435,92.44,92.425,92.435,561199998.0
2009-07-10 18:21:00,92.445,92.45,92.41,92.41,541000001.0
2009-07-10 18:22:00,92.41,92.415,92.38,92.38,585400002.0
2009-07-10 18:23:00,92.375,92.41,92.375,92.4,312000002.0
2009-07-10 18:24:00,92.37,92.38,92.36,92.36,525399998.0
2009-07-10 18:25:00,92.36,92.385,92.36,92.385,542599999.0
2009-07-10 18:26:00,92.385,92.385,92.36,92.375,401800003.0
2009-07-10 18:27:00,92.375,92.38,92.375,92.38,57200000.0
2009-07-10 18:28:00,92.375,92.375,92.36,92.36,84600000.0
2009-07-10 18:29:00,92.36,92.415,92.36,92.415,287399999.0
2009-07-10 18:30:00,92.415,92.42,92.35,92.36,829900001.0
2009-07-10 18:31:00,92.36,92.36,92.35,92.35,447600002.0
2009-07-10 18:32:00,92.35,92.36,92.32,92.33,1147899989.0
2009-07-10 18:33:00,92.33,92.335,92.33,92.33,263400000.0
2009-07-10 18:34:00,92.33,92.33,92.325,92.325,386200000.0
2009-07-10 18:35:00,92.325,92.33,92.32,92.325,578599997.0
2009-07-10 18:36:00,92.325,92.365,92.325,92.36,721200010.0
2009-07-10 18:37:00,92.355,92.365,92.355,92.36,239600003.0
2009-07-10 18:38:00,92.355,92.375,92.355,92.375,305400003.0
2009-07-10 18:39:00,92.375,92.38,92.365,92.38,335000002.0
2009-07-10 18:40:00,92.375,92.43,92.375,92.415,437300000.0
2009-07-10 18:41:00,92.415,92.415,92.375,92.375,320000003.0
2009-07-10 18:42:00,92.375,92.38,92.34,92.35,236800001.0
2009-07-10 18:43:00,92.36,92.365,92.355,92.365,210200000.0
2009-07-10 18:44:00,92.365,92.37,92.36,92.365,165699999.0
2009-07-10 18:45:00,92.365,92.365,92.35,92.35,342600002.0
2009-07-10 18:46:00,92.35,92.39,92.35,92.385,302800000.0
2009-07-10 18:47:00,92.385,92.39,92.37,92.375,322600004.0
2009-07-10 18:48:00,92.375,92.385,92.36,92.365,596199997.0
2009-07-10 18:49:00,92.365,92.37,92.36,92.36,350000000.0
2009-07-10 18:50:00,92.345,92.35,92.345,92.345,83200000.0
2009-07-10 18:51:00,92.345,92.37,92.335,92.365,745900005.0
2009-07-10 18:52:00,92.36,92.39,92.355,92.39,985000014.0
2009-07-10 18:53:00,92.39,92.405,92.385,92.4,672599999.0
2009-07-10 18:54:00,92.395,92.405,92.37,92.39,435800001.0
2009-07-10 18:55:00,92.385,92.415,92.385,92.405,302000002.0
2009-07-10 18:56:00,92.405,92.415,92.395,92.4,684200006.0
2009-07-10 18:57:00,92.395,92.395,92.38,92.385,559200002.0
2009-07-10 18:58:00,92.385,92.385,92.375,92.375,341899999.0
2009-07-10 18:59:00,92.375,92.38,92.335,92.355,436000003.0
2009-07-10 19:00:00,92.355,92.38,92.35,92.365,360000000.0
2009-07-10 19:01:00,92.365,92.385,92.365,92.365,333000004.0
2009-07-10 19:02:00,92.36,92.36,92.36,92.36,145000000.0
2009-07-10 19:03:00,92.36,92.365,92.345,92.345,282400001.0
2009-07-10 19:04:00,92.345,92.35,92.33,92.35,768400002.0
2009-07-10 19:05:00,92.35,92.35,92.33,92.35,544199998.0
2009-07-10 19:06:00,92.35,92.36,92.33,92.335,242600005.0
2009-07-10 19:07:00,92.335,92.35,92.335,92.345,98000000.0
2009-07-10 19:08:00,92.345,92.35,92.335,92.335,370200000.0
2009-07-10 19:09:00,92.335,92.335,92.32,92.325,334400002.0
2009-07-10 19:10:00,92.325,92.33,92.315,92.32,447400005.0
2009-07-10 19:11:00,92.325,92.325,92.31,92.315,413999999.0
2009-07-10 19:12:00,92.32,92.32,92.32,92.32,9600000.0
2009-07-10 19:13:00,92.315,92.325,92.31,92.32,1165000003.0
2009-07-10 19:14:00,92.32,92.33,92.315,92.33,211799999.0
2009-07-10 19:15:00,92.33,92.34,92.325,92.335,373200002.0
2009-07-10 19:16:00,92.335,92.34,92.33,92.335,207800001.0
2009-07-10 19:17:00,92.325,92.33,92.32,92.325,151200003.0
2009-07-10 19:18:00,92.325,92.325,92.325,92.325,16600000.0
2009-07-10 19:19:00,92.325,92.335,92.32,92.335,451799998.0
2009-07-10 19:20:00,92.335,92.335,92.325,92.325,184900001.0
2009-07-10 19:21:00,92.325,92.33,92.32,92.325,238000009.0
2009-07-10 19:22:00,92.325,92.325,92.325,92.325,43200002.0
2009-07-10 19:23:00,92.325,92.33,92.325,92.33,208600000.0
2009-07-10 19:24:00,92.32,92.32,92.32,92.32,340600000.0
2009-07-10 19:25:00,92.32,92.32,92.31,92.31,570600001.0
2009-07-10 19:26:00,92.31,92.315,92.3,92.3,480000001.0
2009-07-10 19:27:00,92.305,92.305,92.305,92.305,46600000.0
2009-07-10 19:28:00,92.305,92.315,92.305,92.305,139600000.0
2009-07-10 19:29:00,92.305,92.305,92.26,92.26,638400000.0
2009-07-10 19:30:00,92.26,92.29,92.235,92.28,580100002.0
2009-07-10 19:31:00,92.275,92.275,92.245,92.255,399900004.0
2009-07-10 19:32:00,92.255,92.255,92.25,92.25,557000001.0
2009-07-10 19:33:00,92.255,92.27,92.245,92.265,397200001.0
2009-07-10 19:34:00,92.265,92.265,92.26,92.265,747999996.0
2009-07-10 19:35:00,92.265,92.27,92.26,92.265,71400001.0
2009-07-10 19:36:00,92.265,92.275,92.265,92.275,319000002.0
2009-07-10 19:37:00,92.275,92.33,92.275,92.33,640600004.0
2009-07-10 19:38:00,92.335,92.345,92.335,92.335,126000001.0
2009-07-10 19:39:00,92.33,92.335,92.32,92.33,304000000.0
2009-07-10 19:40:00,92.345,92.355,92.33,92.345,659399998.0
2009-07-10 19:41:00,92.345,92.345,92.335,92.335,315800003.0
2009-07-10 19:42:00,92.335,92.36,92.335,92.36,448400003.0
2009-07-10 19:43:00,92.355,92.375,92.345,92.375,440400001.0
2009-07-10 19:44:00,92.38,92.42,92.375,92.415,650800000.0
2009-07-10 19:45:00,92.415,92.425,92.395,92.4,646999998.0
2009-07-10 19:46:00,92.4,92.41,92.395,92.41,250600000.0
2009-07-10 19:47:00,92.42,92.425,92.37,92.38,543200006.0
2009-07-10 19:48:00,92.38,92.39,92.375,92.385,445000003.0
2009-07-10 19:49:00,92.38,92.39,92.375,92.375,222800001.0
2009-07-10 19:50:00,92.375,92.385,92.37,92.375,403799997.0
2009-07-10 19:51:00,92.375,92.375,92.375,92.375,24400000.0
2009-07-10 19:52:00,92.375,92.415,92.375,92.4,559799998.0
2009-07-10 19:53:00,92.4,92.43,92.4,92.415,263400000.0
2009-07-10 19:54:00,92.415,92.42,92.415,92.415,150800000.0
2009-07-10 19:55:00,92.41,92.415,92.37,92.395,570500003.0
2009-07-10 19:56:00,92.4,92.405,92.385,92.385,306600005.0
2009-07-10 19:57:00,92.385,92.395,92.385,92.385,461600004.0
2009-07-10 19:58:00,92.39,92.415,92.385,92.41,357600000.0
2009-07-10 19:59:00,92.415,92.44,92.415,92.43,181200001.0
2009-07-10 20:00:00,92.435,92.44,92.435,92.44,83600000.0
2009-07-10 20:01:00,92.445,92.445,92.385,92.415,382400000.0
2009-07-10 20:02:00,92.41,92.445,92.41,92.435,841200006.0
2009-07-10 20:03:00,92.435,92.435,92.425,92.425,108800001.0
2009-07-10 20:04:00,92.425,92.43,92.425,92.43,258600000.0
2009-07-10 20:05:00,92.43,92.43,92.385,92.4,291999997.0
2009-07-10 20:06:00,92.4,92.415,92.39,92.415,469600011.0
2009-07-10 20:07:00,92.415,92.435,92.41,92.415,121799999.0
2009-07-10 20:08:00,92.415,92.425,92.415,92.415,193799998.0
2009-07-10 20:09:00,92.42,92.42,92.385,92.4,624400002.0
2009-07-10 20:10:00,92.39,92.39,92.385,92.39,410200000.0
2009-07-10 20:11:00,92.39,92.39,92.35,92.365,986200012.0
2009-07-10 20:12:00,92.365,92.395,92.335,92.39,408100003.0
2009-07-10 20:13:00,92.39,92.395,92.345,92.345,659200001.0
2009-07-10 20:14:00,92.345,92.39,92.335,92.39,239700001.0
2009-07-10 20:15:00,92.39,92.39,92.38,92.385,271400000.0
2009-07-10 20:16:00,92.38,92.38,92.355,92.375,290400004.0
2009-07-10 20:17:00,92.375,92.38,92.37,92.375,427200002.0
2009-07-10 20:18:00,92.375,92.38,92.37,92.38,68800002.0
2009-07-10 20:19:00,92.38,92.415,92.38,92.415,414400003.0
2009-07-10 20:20:00,92.415,92.435,92.415,92.435,294200001.0
2009-07-10 20:21:00,92.435,92.435,92.395,92.41,259400001.0
2009-07-10 20:22:00,92.41,92.425,92.4,92.41,535800000.0
2009-07-10 20:23:00,92.405,92.435,92.4,92.435,200600003.0
2009-07-10 20:24:00,92.43,92.435,92.395,92.405,862599999.0
2009-07-10 20:25:00,92.405,92.405,92.375,92.385,576399992.0
2009-07-10 20:26:00,92.38,92.395,92.37,92.38,608699998.0
2009-07-10 20:27:00,92.38,92.385,92.38,92.38,33200000.0
2009-07-10 20:28:00,92.38,92.4,92.38,92.395,169600000.0
2009-07-10 20:29:00,92.395,92.405,92.38,92.405,318199998.0
2009-07-10 20:30:00,92.405,92.435,92.405,92.425,244999999.0
2009-07-10 20:31:00,92.425,92.425,92.41,92.41,464400000.0
2009-07-10 20:32:00,92.41,92.41,92.375,92.375,569000001.0
2009-07-10 20:33:00,92.375,92.38,92.37,92.38,66000000.0
2009-07-10 20:34:00,92.375,92.38,92.37,92.37,333800000.0
2009-07-10 20:35:00,92.37,92.375,92.37,92.375,77800001.0
2009-07-10 20:36:00,92.375,92.38,92.375,92.375,79600000.0
2009-07-10 20:37:00,92.375,92.375,92.37,92.37,527199995.0
2009-07-10 20:38:00,92.37,92.375,92.37,92.37,565199990.0
2009-07-10 20:39:00,92.37,92.37,92.355,92.355,848800005.0
2009-07-10 20:40:00,92.355,92.355,92.325,92.355,1361999995.0
2009-07-10 20:41:00,92.355,92.355,92.34,92.34,642700002.0
2009-07-10 20:42:00,92.35,92.36,92.345,92.35,648600000.0
2009-07-10 20:43:00,92.35,92.35,92.325,92.335,690000000.0
2009-07-10 20:44:00,92.335,92.34,92.33,92.335,624399992.0
2009-07-10 20:45:00,92.335,92.335,92.31,92.315,469999998.0
2009-07-10 20:46:00,92.32,92.32,92.315,92.32,261200002.0
2009-07-10 20:47:00,92.32,92.32,92.32,92.32,72400000.0
2009-07-10 20:48:00,92.32,92.32,92.31,92.31,262599999.0
2009-07-10 20:49:00,92.31,92.335,92.31,92.325,200000001.0
2009-07-10 20:50:00,92.325,92.33,92.32,92.32,321799997.0
2009-07-10 20:51:00,92.325,92.33,92.31,92.31,256199999.0
2009-07-10 20:52:00,92.31,92.34,92.31,92.335,100200000.0
2009-07-10 20:53:00,92.34,92.34,92.325,92.33,226800000.0
2009-07-10 20:54:00,92.335,92.335,92.325,92.33,175799999.0
2009-07-10 20:55:00,92.33,92.34,92.32,92.34,220800001.0
2009-07-10 20:56:00,92.34,92.34,92.33,92.33,175000000.0
2009-07-10 20:57:00,92.33,92.335,92.325,92.335,112000000.0
2009-07-10 20:58:00,92.335,92.335,92.32,92.325,801600002.0
2009-07-10 20:59:00,92.33,92.33,92.32,92.33,324400001.0
2009-07-10 21:00:00,92.33,92.335,92.32,92.335,895000006.0
2009-07-10 21:01:00,92.335,92.34,92.325,92.34,297199997.0
2009-07-10 21:02:00,92.34,92.34,92.33,92.33,90800000.0
2009-07-10 21:03:00,92.33,92.33,92.33,92.33,14000000.0
2009-07-10 21:04:00,92.33,92.33,92.3,92.31,258799999.0
2009-07-10 21:05:00,92.31,92.325,92.305,92.315,461400000.0
2009-07-10 21:06:00,92.32,92.325,92.315,92.325,153600000.0
2009-07-10 21:07:00,92.32,92.325,92.305,92.305,497600001.0
2009-07-10 21:08:00,92.305,92.325,92.305,92.32,961600007.0
2009-07-10 21:09:00,92.325,92.325,92.31,92.315,217400000.0
2009-07-10 21:10:00,92.315,92.32,92.31,92.315,367400001.0
2009-07-10 21:11:00,92.315,92.32,92.31,92.315,231600000.0
2009-07-10 21:12:00,92.315,92.345,92.315,92.325,373599999.0
2009-07-10 21:13:00,92.325,92.33,92.315,92.325,463300001.0
2009-07-10 21:14:00,92.33,92.335,92.32,92.32,462200000.0
2009-07-10 21:15:00,92.325,92.34,92.325,92.325,279600001.0
2009-07-10 21:16:00,92.325,92.33,92.315,92.325,504200000.0
2009-07-10 21:17:00,92.315,92.33,92.31,92.31,570199999.0
2009-07-10 21:18:00,92.31,92.315,92.305,92.315,346999997.0
2009-07-10 21:19:00,92.315,92.33,92.315,92.33,139399999.0
2009-07-10 21:20:00,92.33,92.34,92.33,92.33,221000000.0
2009-07-10 21:21:00,92.33,92.34,92.315,92.325,405599999.0
2009-07-10 21:22:00,92.32,92.325,92.315,92.315,132800000.0
2009-07-10 21:23:00,92.315,92.34,92.315,92.335,168200000.0
2009-07-10 21:24:00,92.335,92.335,92.315,92.315,268199999.0
2009-07-10 21:25:00,92.315,92.335,92.31,92.32,250800002.0
2009-07-10 21:26:00,92.32,92.365,92.3,92.365,655800002.0
2009-07-10 21:27:00,92.37,92.4,92.37,92.4,405599999.0
2009-07-10 21:28:00,92.395,92.4,92.38,92.385,246600000.0
2009-07-10 21:29:00,92.385,92.39,92.385,92.39,293000001.0
2009-07-10 21:30:00,92.385,92.39,92.38,92.39,224199996.0
2009-07-10 21:31:00,92.39,92.405,92.39,92.4,65600000.0
2009-07-10 21:32:00,92.405,92.41,92.405,92.41,301799999.0
2009-07-10 21:33:00,92.41,92.41,92.395,92.395,1056599997.0
2009-07-10 21:34:00,92.4,92.4,92.395,92.395,80800000.0
2009-07-10 21:35:00,92.395,92.4,92.395,92.395,91200002.0
2009-07-10 21:36:00,92.395,92.395,92.385,92.395,608600007.0
2009-07-10 21:37:00,92.405,92.425,92.405,92.42,433600004.0
2009-07-10 21:38:00,92.42,92.43,92.395,92.405,602599998.0
2009-07-10 21:39:00,92.405,92.405,92.4,92.405,313999999.0
2009-07-10 21:40:00,92.405,92.415,92.405,92.405,268000002.0
2009-07-10 21:41:00,92.405,92.41,92.405,92.41,19200000.0
2009-07-10 21:42:00,92.41,92.41,92.395,92.4,216400005.0
2009-07-10 21:43:00,92.4,92.4,92.395,92.395,183600001.0
2009-07-10 21:44:00,92.4,92.4,92.39,92.4,571200005.0
2009-07-10 21:45:00,92.4,92.4,92.39,92.39,928800003.0
2009-07-10 21:46:00,92.395,92.4,92.39,92.39,531799999.0
2009-07-10 21:47:00,92.39,92.39,92.375,92.385,488800000.0
2009-07-10 21:48:00,92.385,92.39,92.385,92.39,132400001.0
2009-07-10 21:49:00,92.385,92.41,92.385,92.405,348999991.0
2009-07-10 21:50:00,92.42,92.43,92.41,92.415,114200002.0
2009-07-10 21:51:00,92.415,92.415,92.4,92.4,462799992.0
2009-07-10 21:52:00,92.4,92.41,92.4,92.4,825200002.0
2009-07-10 21:53:00,92.4,92.405,92.4,92.4,429399997.0
2009-07-10 21:54:00,92.4,92.405,92.38,92.405,514400002.0
2009-07-10 21:55:00,92.405,92.41,92.4,92.41,251600001.0
2009-07-10 21:56:00,92.41,92.415,92.4,92.405,90200000.0
2009-07-10 21:57:00,92.405,92.41,92.405,92.41,72800000.0
2009-07-10 21:58:00,92.41,92.415,92.4,92.405,358799999.0
2009-07-10 21:59:00,92.405,92.415,92.405,92.405,936800008.0
2009-07-10 22:00:00,92.405,92.41,92.38,92.38,301000000.0
2009-07-10 22:01:00,92.38,92.39,92.38,92.39,235199999.0
2009-07-10 22:02:00,92.39,92.405,92.37,92.39,352600003.0
2009-07-10 22:03:00,92.395,92.395,92.395,92.395,13800000.0
2009-07-10 22:04:00,92.395,92.395,92.385,92.395,76800000.0
2009-07-10 22:05:00,92.385,92.395,92.385,92.385,163200004.0
2009-07-10 22:06:00,92.385,92.385,92.375,92.385,284000003.0
2009-07-10 22:07:00,92.385,92.39,92.38,92.385,279599999.0
2009-07-10 22:08:00,92.385,92.39,92.37,92.385,516200000.0
2009-07-10 22:09:00,92.385,92.395,92.38,92.395,508399999.0
2009-07-10 22:10:00,92.39,92.4,92.39,92.39,135000001.0
2009-07-10 22:11:00,92.4,92.4,92.39,92.39,59599998.0
2009-07-10 22:12:00,92.4,92.4,92.39,92.395,190199999.0
2009-07-10 22:13:00,92.395,92.4,92.395,92.4,346400001.0
2009-07-10 22:14:00,92.4,92.42,92.4,92.42,57800000.0
2009-07-10 22:15:00,92.42,92.425,92.415,92.415,54800000.0
2009-07-10 22:16:00,92.415,92.415,92.41,92.41,163800002.0
2009-07-10 22:17:00,92.42,92.435,92.41,92.425,94800001.0
2009-07-10 22:18:00,92.43,92.43,92.42,92.42,59400001.0
2009-07-10 22:20:00,92.44,92.44,92.44,92.44,11000000.0
2009-07-10 22:21:00,92.44,92.45,92.44,92.445,224599998.0
2009-07-10 22:22:00,92.445,92.445,92.44,92.44,74200000.0
2009-07-10 22:23:00,92.445,92.445,92.445,92.445,32800000.0
2009-07-10 22:24:00,92.445,92.445,92.44,92.44,134200001.0
2009-07-10 22:25:00,92.44,92.44,92.44,92.44,162800000.0
2009-07-10 22:26:00,92.432,92.436,92.432,92.434,85400000.0
2009-07-10 22:27:00,92.44,92.445,92.435,92.44,85400000.0
2009-07-10 22:28:00,92.44,92.45,92.44,92.45,377600001.0
2009-07-10 22:29:00,92.45,92.475,92.45,92.46,409400000.0
2009-07-10 22:30:00,92.46,92.475,92.455,92.47,213000001.0
2009-07-10 22:31:00,92.47,92.48,92.455,92.465,274600002.0
2009-07-10 22:32:00,92.465,92.47,92.465,92.465,131000001.0
2009-07-10 22:33:00,92.475,92.475,92.475,92.475,28400000.0
2009-07-10 22:34:00,92.475,92.48,92.475,92.48,18800000.0
2009-07-10 22:35:00,92.48,92.505,92.475,92.48,282000000.0
2009-07-10 22:36:00,92.49,92.49,92.475,92.485,347799999.0
2009-07-10 22:37:00,92.49,92.495,92.49,92.49,98000000.0
2009-07-10 22:38:00,92.49,92.495,92.485,92.495,108800000.0
2009-07-10 22:39:00,92.495,92.5,92.49,92.49,94800000.0
2009-07-10 22:40:00,92.485,92.49,92.485,92.49,127199997.0
2009-07-10 22:41:00,92.49,92.49,92.49,92.49,39600000.0
2009-07-10 22:42:00,92.495,92.5,92.495,92.5,263200001.0
2009-07-10 22:43:00,92.5,92.52,92.5,92.52,124600003.0
2009-07-10 22:44:00,92.525,92.53,92.52,92.53,56599999.0
2009-07-10 22:45:00,92.52,92.535,92.52,92.52,112400000.0
2009-07-10 22:46:00,92.52,92.535,92.52,92.52,142500000.0
2009-07-10 22:47:00,92.525,92.53,92.52,92.525,90600001.0
2009-07-10 22:48:00,92.52,92.525,92.515,92.525,95800000.0
2009-07-10 22:49:00,92.53,92.545,92.53,92.535,90600000.0
2009-07-10 22:50:00,92.54,92.55,92.53,92.54,295600001.0
2009-07-10 22:51:00,92.545,92.555,92.54,92.54,229800000.0
2009-07-10 22:52:00,92.555,92.565,92.54,92.545,232600001.0
2009-07-10 22:53:00,92.55,92.56,92.55,92.56,97600000.0
2009-07-10 22:54:00,92.56,92.56,92.545,92.55,189200000.0
2009-07-10 22:55:00,92.55,92.56,92.54,92.555,267400000.0
2009-07-10 22:56:00,92.56,92.58,92.535,92.56,274400000.0
2009-07-10 22:57:00,92.565,92.565,92.545,92.56,187800000.0
2009-07-10 22:58:00,92.56,92.56,92.555,92.555,28800000.0
2009-07-10 22:59:00,92.55,92.555,92.52,92.52,124000000.0
2009-07-12 23:01:00,92.365,92.365,92.365,92.365,4800000.0
2009-07-12 23:05:00,92.365,92.365,92.365,92.365,1600000.0
2009-07-12 23:06:00,92.355,92.355,92.355,92.355,4800000.0
2009-07-12 23:07:00,92.355,92.355,92.355,92.355,5400000.0
2009-07-12 23:08:00,92.355,92.355,92.355,92.355,4800000.0
2009-07-12 23:12:00,92.35,92.365,92.35,92.365,17600000.0
2009-07-12 23:13:00,92.365,92.375,92.365,92.375,11600000.0
2009-07-12 23:14:00,92.375,92.375,92.365,92.365,8600000.0
2009-07-12 23:15:00,92.365,92.365,92.365,92.365,19200000.0
2009-07-12 23:17:00,92.365,92.365,92.365,92.365,4800000.0
2009-07-12 23:20:00,92.355,92.355,92.355,92.355,12800000.0
2009-07-12 23:22:00,92.355,92.355,92.355,92.355,4800000.0
2009-07-12 23:27:00,92.385,92.385,92.375,92.375,6400000.0
2009-07-12 23:30:00,92.37,92.37,92.37,92.37,3200000.0
2009-07-12 23:31:00,92.375,92.375,92.375,92.375,4800000.0
2009-07-12 23:33:00,92.37,92.38,92.37,92.38,28800000.0
2009-07-12 23:34:00,92.38,92.38,92.38,92.38,4800000.0
2009-07-12 23:36:00,92.375,92.38,92.35,92.35,41200000.0
2009-07-12 23:37:00,92.365,92.385,92.365,92.385,24000000.0
2009-07-12 23:38:00,92.39,92.39,92.39,92.39,3200000.0
2009-07-12 23:39:00,92.385,92.385,92.38,92.38,40000000.0
2009-07-12 23:40:00,92.385,92.385,92.38,92.38,22400000.0
2009-07-12 23:41:00,92.385,92.385,92.385,92.385,4800000.0
2009-07-12 23:42:00,92.4,92.415,92.385,92.395,58400000.0
2009-07-12 23:43:00,92.415,92.425,92.38,92.425,114400000.0
2009-07-12 23:44:00,92.425,92.425,92.425,92.425,10600000.0
2009-07-12 23:45:00,92.425,92.425,92.425,92.425,4800000.0
2009-07-12 23:48:00,92.43,92.43,92.43,92.43,11600000.0
2009-07-12 23:49:00,92.43,92.43,92.43,92.43,3200000.0
2009-07-12 23:50:00,92.43,92.43,92.43,92.43,6400000.0
2009-07-12 23:51:00,92.43,92.43,92.425,92.43,20600000.0
2009-07-12 23:52:00,92.43,92.43,92.43,92.43,4200000.0
2009-07-12 23:53:00,92.43,92.43,92.43,92.43,3200000.0
2009-07-12 23:56:00,92.425,92.425,92.425,92.425,8000000.0
2009-07-12 23:57:00,92.43,92.43,92.425,92.43,14200000.0
2009-07-12 23:58:00,92.445,92.445,92.445,92.445,2400000.0
2009-07-12 23:59:00,92.43,92.435,92.425,92.425,18800000.0
2009-07-13 00:00:00,92.435,92.46,92.42,92.44,161800000.0
2009-07-13 00:01:00,92.44,92.44,92.43,92.44,72000001.0
2009-07-13 00:02:00,92.47,92.49,92.455,92.455,79200000.0
2009-07-13 00:03:00,92.47,92.47,92.455,92.455,47400000.0
2009-07-13 00:04:00,92.455,92.46,92.455,92.46,53200001.0
2009-07-13 00:05:00,92.46,92.46,92.46,92.46,20800000.0
2009-07-13 00:06:00,92.465,92.465,92.465,92.465,3200000.0
2009-07-13 00:07:00,92.47,92.485,92.46,92.48,41000000.0
2009-07-13 00:08:00,92.47,92.485,92.47,92.475,21800000.0
2009-07-13 00:09:00,92.475,92.475,92.47,92.47,75200000.0
2009-07-13 00:10:00,92.48,92.485,92.465,92.47,58700000.0
2009-07-13 00:11:00,92.475,92.5,92.455,92.485,143500000.0
2009-07-13 00:12:00,92.475,92.49,92.47,92.475,60400000.0
2009-07-13 00:13:00,92.475,92.495,92.475,92.495,146600001.0
2009-07-13 00:14:00,92.495,92.51,92.485,92.51,393399997.0
2009-07-13 00:15:00,92.51,92.52,92.5,92.5,332400000.0
2009-07-13 00:16:00,92.495,92.51,92.49,92.5,387900005.0
2009-07-13 00:17:00,92.5,92.5,92.465,92.475,194900000.0
2009-07-13 00:18:00,92.475,92.475,92.46,92.47,163000001.0
2009-07-13 00:19:00,92.485,92.505,92.475,92.495,130299998.0
2009-07-13 00:20:00,92.48,92.485,92.475,92.48,150200000.0
2009-07-13 00:21:00,92.48,92.485,92.455,92.46,231600001.0
2009-07-13 00:22:00,92.47,92.475,92.47,92.475,33000000.0
2009-07-13 00:23:00,92.465,92.475,92.46,92.465,51800000.0
2009-07-13 00:24:00,92.465,92.465,92.455,92.465,66000000.0
2009-07-13 00:25:00,92.465,92.465,92.465,92.465,16000000.0
2009-07-13 00:26:00,92.465,92.465,92.465,92.465,5000000.0
2009-07-13 00:27:00,92.465,92.465,92.455,92.465,34800000.0
2009-07-13 00:28:00,92.465,92.465,92.45,92.455,24000000.0
2009-07-13 00:29:00,92.455,92.47,92.44,92.45,86800000.0
2009-07-13 00:30:00,92.435,92.44,92.435,92.44,30800000.0
2009-07-13 00:31:00,92.44,92.44,92.43,92.435,79799998.0
2009-07-13 00:32:00,92.44,92.44,92.43,92.44,34000001.0
2009-07-13 00:33:00,92.44,92.455,92.43,92.435,95400002.0
2009-07-13 00:34:00,92.44,92.445,92.43,92.445,43000000.0
2009-07-13 00:35:00,92.43,92.435,92.43,92.435,39600000.0
2009-07-13 00:36:00,92.435,92.46,92.43,92.46,46000000.0
2009-07-13 00:37:00,92.46,92.46,92.42,92.425,227200001.0
2009-07-13 00:38:00,92.415,92.43,92.4,92.42,333800000.0
2009-07-13 00:39:00,92.42,92.43,92.405,92.42,296199998.0
2009-07-13 00:40:00,92.425,92.425,92.41,92.41,40000000.0
2009-07-13 00:41:00,92.415,92.435,92.415,92.43,116400001.0
2009-07-13 00:42:00,92.44,92.44,92.435,92.435,32400000.0
2009-07-13 00:43:00,92.435,92.435,92.43,92.43,24000000.0
2009-07-13 00:44:00,92.435,92.435,92.435,92.435,12800000.0
2009-07-13 00:45:00,92.435,92.435,92.43,92.435,58400000.0
2009-07-13 00:46:00,92.435,92.435,92.4,92.41,50600000.0
2009-07-13 00:47:00,92.41,92.44,92.41,92.425,379999998.0
2009-07-13 00:48:00,92.425,92.435,92.42,92.43,328000001.0
2009-07-13 00:49:00,92.425,92.425,92.39,92.39,133199999.0
2009-07-13 00:50:00,92.405,92.405,92.39,92.395,113000000.0
2009-07-13 00:51:00,92.37,92.375,92.36,92.365,770399997.0
2009-07-13 00:52:00,92.36,92.38,92.36,92.365,138400000.0
2009-07-13 00:53:00,92.365,92.365,92.36,92.36,30400000.0
2009-07-13 00:54:00,92.365,92.375,92.36,92.375,242399999.0
2009-07-13 00:55:00,92.38,92.385,92.375,92.385,100400000.0
2009-07-13 00:56:00,92.385,92.385,92.38,92.38,145600000.0
2009-07-13 00:57:00,92.38,92.385,92.37,92.37,326200001.0
2009-07-13 00:58:00,92.37,92.39,92.37,92.38,458999999.0
2009-07-13 00:59:00,92.38,92.405,92.38,92.405,209600000.0
2009-07-13 01:00:00,92.41,92.42,92.405,92.415,110000000.0
2009-07-13 01:01:00,92.415,92.435,92.41,92.43,192000000.0
2009-07-13 01:02:00,92.43,92.435,92.43,92.435,50200000.0
2009-07-13 01:03:00,92.435,92.435,92.43,92.43,52200000.0
2009-07-13 01:04:00,92.43,92.435,92.43,92.435,111800000.0
2009-07-13 01:05:00,92.43,92.435,92.43,92.435,77600000.0
2009-07-13 01:06:00,92.435,92.445,92.435,92.445,53200000.0
2009-07-13 01:07:00,92.45,92.47,92.425,92.435,210700000.0
2009-07-13 01:08:00,92.44,92.44,92.405,92.405,296899998.0
2009-07-13 01:09:00,92.405,92.41,92.405,92.41,32600000.0
2009-07-13 01:10:00,92.41,92.41,92.4,92.41,84600000.0
2009-07-13 01:11:00,92.41,92.415,92.41,92.41,87200000.0
2009-07-13 01:12:00,92.41,92.41,92.405,92.405,75800000.0
2009-07-13 01:13:00,92.405,92.405,92.4,92.4,72400000.0
2009-07-13 01:14:00,92.4,92.4,92.395,92.4,37200000.0
2009-07-13 01:15:00,92.405,92.415,92.405,92.415,13600000.0
2009-07-13 01:16:00,92.415,92.415,92.405,92.41,18400000.0
2009-07-13 01:17:00,92.41,92.41,92.36,92.36,146600000.0
2009-07-13 01:18:00,92.36,92.375,92.36,92.375,140199999.0
2009-07-13 01:19:00,92.385,92.395,92.375,92.395,90099999.0
2009-07-13 01:20:00,92.405,92.405,92.395,92.395,19400000.0
2009-07-13 01:21:00,92.395,92.395,92.395,92.395,4800000.0
2009-07-13 01:22:00,92.395,92.395,92.389,92.389,173200000.0
2009-07-13 01:23:00,92.395,92.46,92.395,92.455,173200000.0
2009-07-13 01:24:00,92.455,92.455,92.44,92.44,69800000.0
2009-07-13 01:25:00,92.44,92.44,92.38,92.385,229199998.0
2009-07-13 01:26:00,92.395,92.395,92.38,92.38,58400000.0
2009-07-13 01:27:00,92.375,92.4,92.37,92.375,308800001.0
2009-07-13 01:28:00,92.37,92.385,92.37,92.38,150400000.0
2009-07-13 01:29:00,92.38,92.39,92.375,92.375,124200000.0
2009-07-13 01:30:00,92.375,92.39,92.37,92.375,71200000.0
2009-07-13 01:31:00,92.38,92.38,92.375,92.38,72200000.0
2009-07-13 01:32:00,92.38,92.38,92.375,92.38,22400000.0
2009-07-13 01:33:00,92.389,92.389,92.376,92.378,164200000.0
2009-07-13 01:34:00,92.38,92.415,92.375,92.415,164200000.0
2009-07-13 01:35:00,92.405,92.415,92.395,92.415,264600000.0
2009-07-13 01:36:00,92.415,92.415,92.405,92.405,29400000.0
2009-07-13 01:37:00,92.405,92.41,92.405,92.405,81800000.0
2009-07-13 01:38:00,92.405,92.445,92.405,92.445,106600000.0
2009-07-13 01:39:00,92.445,92.445,92.445,92.445,6000000.0
2009-07-13 01:40:00,92.435,92.445,92.425,92.435,351499991.0
2009-07-13 01:41:00,92.445,92.445,92.445,92.445,3000000.0
2009-07-13 01:42:00,92.445,92.445,92.435,92.435,12800000.0
2009-07-13 01:43:00,92.44,92.44,92.43,92.43,42800000.0
2009-07-13 01:44:00,92.43,92.435,92.43,92.435,11800000.0
2009-07-13 01:45:00,92.425,92.435,92.425,92.43,175800000.0
2009-07-13 01:46:00,92.425,92.425,92.42,92.42,98000000.0
2009-07-13 01:47:00,92.42,92.445,92.42,92.445,26200000.0
2009-07-13 01:48:00,92.445,92.445,92.43,92.43,65600000.0
2009-07-13 01:49:00,92.425,92.445,92.42,92.43,200599999.0
2009-07-13 01:50:00,92.425,92.43,92.425,92.425,45600000.0
2009-07-13 01:51:00,92.425,92.425,92.425,92.425,48600000.0
2009-07-13 01:52:00,92.425,92.465,92.425,92.455,109400000.0
2009-07-13 01:53:00,92.445,92.45,92.44,92.445,168000000.0
2009-07-13 01:54:00,92.445,92.445,92.43,92.43,214799999.0
2009-07-13 01:55:00,92.43,92.435,92.43,92.43,60200000.0
2009-07-13 01:56:00,92.43,92.44,92.43,92.44,176200000.0
2009-07-13 01:57:00,92.44,92.44,92.44,92.44,21400000.0
2009-07-13 01:58:00,92.445,92.465,92.445,92.465,117200000.0
2009-07-13 01:59:00,92.465,92.465,92.46,92.46,87000000.0
2009-07-13 02:00:00,92.46,92.53,92.46,92.525,1275599999.0
2009-07-13 02:01:00,92.525,92.54,92.52,92.54,341600000.0
2009-07-13 02:02:00,92.54,92.55,92.54,92.545,402999999.0
2009-07-13 02:03:00,92.56,92.615,92.555,92.6,801499997.0
2009-07-13 02:04:00,92.6,92.605,92.6,92.605,214800000.0
2009-07-13 02:05:00,92.605,92.675,92.605,92.67,809299998.0
2009-07-13 02:06:00,92.675,92.675,92.665,92.67,246000000.0
2009-07-13 02:07:00,92.67,92.68,92.655,92.655,422800000.0
2009-07-13 02:08:00,92.66,92.675,92.63,92.66,494000003.0
2009-07-13 02:09:00,92.66,92.695,92.66,92.685,693899999.0
2009-07-13 02:10:00,92.69,92.72,92.69,92.72,516799998.0
2009-07-13 02:11:00,92.72,92.73,92.695,92.695,383799999.0
2009-07-13 02:12:00,92.695,92.73,92.69,92.725,1338099992.0
2009-07-13 02:13:00,92.72,92.73,92.705,92.71,938600004.0
2009-07-13 02:14:00,92.71,92.71,92.665,92.665,599200001.0
2009-07-13 02:15:00,92.665,92.67,92.665,92.665,372200003.0
2009-07-13 02:16:00,92.665,92.7,92.665,92.68,902000001.0
2009-07-13 02:17:00,92.695,92.725,92.69,92.705,812500000.0
2009-07-13 02:18:00,92.705,92.71,92.665,92.665,948399995.0
2009-07-13 02:19:00,92.66,92.705,92.655,92.675,487399999.0
2009-07-13 02:20:00,92.675,92.69,92.66,92.66,737600006.0
2009-07-13 02:21:00,92.66,92.665,92.655,92.66,366799999.0
2009-07-13 02:22:00,92.655,92.66,92.655,92.66,165400000.0
2009-07-13 02:23:00,92.66,92.66,92.65,92.65,109600001.0
2009-07-13 02:24:00,92.65,92.65,92.62,92.62,416300001.0
2009-07-13 02:25:00,92.62,92.63,92.615,92.63,829000001.0
2009-07-13 02:26:00,92.63,92.635,92.62,92.62,244800005.0
2009-07-13 02:27:00,92.625,92.625,92.625,92.625,98000000.0
2009-07-13 02:28:00,92.62,92.64,92.615,92.635,334600000.0
2009-07-13 02:29:00,92.635,92.67,92.63,92.67,477000000.0
2009-07-13 02:30:00,92.67,92.675,92.66,92.665,721200001.0
2009-07-13 02:31:00,92.665,92.67,92.665,92.665,291800000.0
2009-07-13 02:32:00,92.665,92.675,92.665,92.67,183800000.0
2009-07-13 02:33:00,92.67,92.67,92.66,92.665,156600000.0
2009-07-13 02:34:00,92.675,92.675,92.67,92.675,324200000.0
2009-07-13 02:35:00,92.675,92.725,92.67,92.725,355600000.0
2009-07-13 02:36:00,92.725,92.77,92.725,92.74,439100000.0
2009-07-13 02:37:00,92.74,92.75,92.735,92.74,142400000.0
2009-07-13 02:38:00,92.74,92.75,92.735,92.75,250800000.0
2009-07-13 02:39:00,92.745,92.765,92.735,92.755,533200001.0
2009-07-13 02:40:00,92.755,92.755,92.72,92.725,499400000.0
2009-07-13 02:41:00,92.73,92.75,92.725,92.74,504200001.0
2009-07-13 02:42:00,92.745,92.75,92.73,92.74,475399995.0
2009-07-13 02:43:00,92.745,92.77,92.745,92.765,380300000.0
2009-07-13 02:44:00,92.765,92.765,92.765,92.765,150800000.0
2009-07-13 02:45:00,92.765,92.765,92.755,92.765,276000000.0
2009-07-13 02:46:00,92.765,92.765,92.76,92.76,93600000.0
2009-07-13 02:47:00,92.76,92.765,92.72,92.765,672800001.0
2009-07-13 02:48:00,92.765,92.785,92.76,92.78,810199999.0
2009-07-13 02:49:00,92.78,92.82,92.78,92.8,585800002.0
2009-07-13 02:50:00,92.79,92.795,92.79,92.79,60200000.0
2009-07-13 02:51:00,92.79,92.84,92.78,92.825,718899997.0
2009-07-13 02:52:00,92.825,92.84,92.805,92.83,669799996.0
2009-07-13 02:53:00,92.83,92.84,92.82,92.835,647000005.0
2009-07-13 02:54:00,92.835,92.88,92.83,92.875,793900001.0
2009-07-13 02:55:00,92.88,92.89,92.875,92.875,568899997.0
2009-07-13 02:56:00,92.875,92.93,92.875,92.92,651499995.0
2009-07-13 02:57:00,92.93,92.95,92.925,92.94,649400001.0
2009-07-13 02:58:00,92.94,92.94,92.91,92.91,860199996.0
2009-07-13 02:59:00,92.91,92.915,92.885,92.9,1098599992.0
2009-07-13 03:00:00,92.9,92.9,92.875,92.875,998400006.0
2009-07-13 03:01:00,92.875,92.88,92.835,92.84,894800000.0
2009-07-13 03:02:00,92.84,92.855,92.825,92.835,832999999.0
2009-07-13 03:03:00,92.835,92.865,92.815,92.845,1132799995.0
2009-07-13 03:04:00,92.85,92.86,92.835,92.835,283500001.0
2009-07-13 03:05:00,92.84,92.85,92.825,92.83,1038800000.0
2009-07-13 03:06:00,92.825,92.83,92.815,92.815,1640399993.0
2009-07-13 03:07:00,92.83,92.835,92.83,92.83,219000000.0
2009-07-13 03:08:00,92.83,92.855,92.83,92.855,337200000.0
2009-07-13 03:09:00,92.855,92.87,92.855,92.865,496600000.0
2009-07-13 03:10:00,92.87,92.89,92.865,92.88,127200000.0
2009-07-13 03:11:00,92.88,92.885,92.83,92.83,488199997.0
2009-07-13 03:12:00,92.83,92.835,92.82,92.83,132700000.0
2009-07-13 03:13:00,92.83,92.85,92.83,92.84,400399995.0
2009-07-13 03:14:00,92.835,92.85,92.835,92.85,295200000.0
2009-07-13 03:15:00,92.845,92.86,92.845,92.85,271600001.0
2009-07-13 03:16:00,92.85,92.88,92.85,92.88,284800000.0
2009-07-13 03:17:00,92.88,92.885,92.85,92.85,324800000.0
2009-07-13 03:18:00,92.85,92.85,92.845,92.85,134000001.0
2009-07-13 03:19:00,92.845,92.845,92.825,92.83,325300002.0
2009-07-13 03:20:00,92.83,92.83,92.795,92.81,810800001.0
2009-07-13 03:21:00,92.81,92.83,92.785,92.785,411500002.0
2009-07-13 03:22:00,92.8,92.825,92.79,92.82,874599997.0
2009-07-13 03:23:00,92.82,92.825,92.8,92.8,791999996.0
2009-07-13 03:24:00,92.795,92.795,92.77,92.78,591800001.0
2009-07-13 03:25:00,92.785,92.82,92.785,92.805,480000003.0
2009-07-13 03:26:00,92.805,92.81,92.79,92.805,853600001.0
2009-07-13 03:27:00,92.805,92.805,92.77,92.78,881600004.0
2009-07-13 03:28:00,92.775,92.79,92.76,92.785,304399999.0
2009-07-13 03:29:00,92.785,92.785,92.765,92.77,562600000.0
2009-07-13 03:30:00,92.77,92.79,92.755,92.775,684000003.0
2009-07-13 03:31:00,92.775,92.815,92.77,92.8,804000000.0
2009-07-13 03:32:00,92.8,92.805,92.79,92.795,276800002.0
2009-07-13 03:33:00,92.795,92.795,92.765,92.785,807000002.0
2009-07-13 03:34:00,92.785,92.785,92.75,92.76,397200002.0
2009-07-13 03:35:00,92.765,92.765,92.755,92.76,223200000.0
2009-07-13 03:36:00,92.76,92.76,92.715,92.725,501000002.0
2009-07-13 03:37:00,92.725,92.73,92.7,92.705,605400001.0
2009-07-13 03:38:00,92.705,92.705,92.675,92.675,479000000.0
2009-07-13 03:39:00,92.68,92.685,92.66,92.685,521599999.0
2009-07-13 03:40:00,92.69,92.705,92.685,92.7,451000000.0
2009-07-13 03:41:00,92.685,92.725,92.68,92.725,740600000.0
2009-07-13 03:42:00,92.725,92.725,92.705,92.705,244000000.0
2009-07-13 03:43:00,92.705,92.705,92.67,92.68,264200000.0
2009-07-13 03:44:00,92.68,92.69,92.66,92.675,339400000.0
2009-07-13 03:45:00,92.675,92.695,92.675,92.69,483200000.0
2009-07-13 03:46:00,92.69,92.69,92.675,92.68,626400010.0
2009-07-13 03:47:00,92.675,92.675,92.66,92.665,293000002.0
2009-07-13 03:48:00,92.665,92.685,92.665,92.685,132600000.0
2009-07-13 03:49:00,92.685,92.685,92.67,92.67,213600000.0
2009-07-13 03:50:00,92.67,92.68,92.67,92.67,161000000.0
2009-07-13 03:51:00,92.67,92.685,92.67,92.685,272700000.0
2009-07-13 03:52:00,92.685,92.69,92.68,92.68,280399998.0
2009-07-13 03:53:00,92.685,92.685,92.67,92.67,110800001.0
2009-07-13 03:54:00,92.67,92.675,92.665,92.67,233800000.0
2009-07-13 03:55:00,92.67,92.7,92.67,92.695,642799995.0
2009-07-13 03:56:00,92.695,92.71,92.665,92.67,988599992.0
2009-07-13 03:57:00,92.67,92.67,92.67,92.67,153400000.0
2009-07-13 03:58:00,92.67,92.695,92.665,92.685,540200001.0
2009-07-13 03:59:00,92.685,92.69,92.685,92.685,230600000.0
2009-07-13 04:00:00,92.685,92.71,92.685,92.7,550000005.0
2009-07-13 04:01:00,92.697,92.725,92.697,92.703,410799998.0
2009-07-13 04:02:00,92.705,92.71,92.69,92.705,410799998.0
2009-07-13 04:03:00,92.705,92.705,92.7,92.705,103800001.0
2009-07-13 04:04:00,92.705,92.705,92.635,92.655,473800001.0
2009-07-13 04:05:00,92.655,92.655,92.62,92.62,756599995.0
2009-07-13 04:06:00,92.62,92.625,92.565,92.565,1803800007.0
2009-07-13 04:07:00,92.56,92.59,92.56,92.56,1648400005.0
2009-07-13 04:08:00,92.56,92.57,92.55,92.555,405600000.0
2009-07-13 04:09:00,92.56,92.585,92.56,92.58,227999998.0
2009-07-13 04:10:00,92.58,92.63,92.58,92.615,599599998.0
2009-07-13 04:11:00,92.615,92.615,92.585,92.595,840999999.0
2009-07-13 04:12:00,92.6,92.6,92.575,92.58,1252600007.0
2009-07-13 04:13:00,92.58,92.59,92.55,92.57,815800002.0
2009-07-13 04:14:00,92.57,92.57,92.56,92.56,211000000.0
2009-07-13 04:15:00,92.56,92.56,92.55,92.55,923200000.0
2009-07-13 04:16:00,92.55,92.56,92.55,92.555,488099996.0
2009-07-13 04:17:00,92.56,92.56,92.545,92.545,434400000.0
2009-07-13 04:18:00,92.545,92.56,92.51,92.52,895500001.0
2009-07-13 04:19:00,92.52,92.53,92.5,92.5,1042899996.0
2009-07-13 04:20:00,92.5,92.51,92.475,92.5,801800001.0
2009-07-13 04:21:00,92.51,92.52,92.51,92.52,455200000.0
2009-07-13 04:22:00,92.52,92.54,92.52,92.54,138000000.0
2009-07-13 04:23:00,92.535,92.54,92.53,92.53,199200000.0
2009-07-13 04:24:00,92.535,92.57,92.53,92.555,145200001.0
2009-07-13 04:25:00,92.56,92.6,92.56,92.595,601200003.0
2009-07-13 04:26:00,92.595,92.645,92.575,92.64,608000001.0
2009-07-13 04:27:00,92.64,92.645,92.59,92.59,552100000.0
2009-07-13 04:28:00,92.6,92.6,92.585,92.6,299500002.0
2009-07-13 04:29:00,92.6,92.61,92.57,92.57,813400001.0
2009-07-13 04:30:00,92.57,92.61,92.57,92.61,466400002.0
2009-07-13 04:31:00,92.61,92.61,92.6,92.6,180399997.0
2009-07-13 04:32:00,92.6,92.6,92.58,92.595,589000001.0
2009-07-13 04:33:00,92.59,92.59,92.59,92.59,403200005.0
2009-07-13 04:34:00,92.59,92.6,92.58,92.6,508400001.0
2009-07-13 04:35:00,92.6,92.61,92.59,92.61,390400004.0
2009-07-13 04:36:00,92.605,92.61,92.6,92.61,327600004.0
2009-07-13 04:37:00,92.6,92.61,92.595,92.6,337600001.0
2009-07-13 04:38:00,92.595,92.595,92.595,92.595,26800000.0
2009-07-13 04:39:00,92.59,92.61,92.59,92.605,286400000.0
2009-07-13 04:40:00,92.605,92.63,92.6,92.63,272400002.0
2009-07-13 04:41:00,92.62,92.64,92.615,92.62,342300001.0
2009-07-13 04:42:00,92.63,92.65,92.63,92.65,206400001.0
2009-07-13 04:43:00,92.655,92.655,92.62,92.62,560399997.0
2009-07-13 04:44:00,92.625,92.64,92.62,92.635,217400001.0
2009-07-13 04:45:00,92.63,92.63,92.63,92.63,17600000.0
2009-07-13 04:46:00,92.63,92.635,92.63,92.635,11200000.0
2009-07-13 04:47:00,92.645,92.655,92.635,92.635,429199997.0
2009-07-13 04:48:00,92.635,92.64,92.63,92.63,144000000.0
2009-07-13 04:49:00,92.63,92.63,92.59,92.59,601399998.0
2009-07-13 04:50:00,92.59,92.595,92.57,92.57,1153599983.0
2009-07-13 04:51:00,92.57,92.58,92.57,92.58,112000000.0
2009-07-13 04:52:00,92.58,92.6,92.58,92.59,287599995.0
2009-07-13 04:53:00,92.59,92.59,92.58,92.585,162600000.0
2009-07-13 04:54:00,92.58,92.58,92.55,92.55,369000000.0
2009-07-13 04:55:00,92.55,92.56,92.55,92.55,380999997.0
2009-07-13 04:56:00,92.55,92.55,92.54,92.54,291099998.0
2009-07-13 04:57:00,92.535,92.535,92.52,92.53,300600001.0
2009-07-13 04:58:00,92.53,92.53,92.495,92.51,934400004.0
2009-07-13 04:59:00,92.51,92.53,92.5,92.52,1580200023.0
2009-07-13 05:00:00,92.51,92.525,92.5,92.5,895200006.0
2009-07-13 05:01:00,92.495,92.505,92.495,92.5,392199998.0
2009-07-13 05:02:00,92.5,92.57,92.5,92.57,447700002.0
2009-07-13 05:03:00,92.57,92.575,92.545,92.55,911399992.0
2009-07-13 05:04:00,92.55,92.55,92.515,92.53,629599992.0
2009-07-13 05:05:00,92.53,92.535,92.51,92.525,426700001.0
2009-07-13 05:06:00,92.525,92.53,92.51,92.53,316000002.0
2009-07-13 05:07:00,92.53,92.55,92.525,92.54,720200009.0
2009-07-13 05:08:00,92.55,92.55,92.525,92.54,514200001.0
2009-07-13 05:09:00,92.54,92.54,92.53,92.54,498400000.0
2009-07-13 05:10:00,92.54,92.545,92.53,92.53,526799999.0
2009-07-13 05:11:00,92.53,92.6,92.53,92.59,796399999.0
2009-07-13 05:12:00,92.59,92.6,92.59,92.6,661600011.0
2009-07-13 05:13:00,92.6,92.61,92.6,92.61,343000000.0
2009-07-13 05:14:00,92.61,92.61,92.57,92.57,324899995.0
2009-07-13 05:15:00,92.57,92.58,92.57,92.58,126600001.0
2009-07-13 05:16:00,92.58,92.58,92.57,92.57,517799991.0
2009-07-13 05:17:00,92.58,92.6,92.58,92.59,755600009.0
2009-07-13 05:18:00,92.59,92.605,92.59,92.595,309800000.0
2009-07-13 05:19:00,92.595,92.595,92.57,92.58,378000004.0
2009-07-13 05:20:00,92.58,92.59,92.58,92.58,126800000.0
2009-07-13 05:21:00,92.58,92.58,92.57,92.57,93800001.0
2009-07-13 05:22:00,92.57,92.57,92.54,92.54,544600001.0
2009-07-13 05:23:00,92.535,92.54,92.53,92.54,118400000.0
2009-07-13 05:24:00,92.54,92.56,92.54,92.56,51200000.0
2009-07-13 05:25:00,92.555,92.555,92.55,92.55,137599999.0
2009-07-13 05:26:00,92.555,92.565,92.53,92.53,262400002.0
2009-07-13 05:27:00,92.53,92.53,92.525,92.525,45599999.0
2009-07-13 05:28:00,92.525,92.54,92.525,92.53,196599998.0
2009-07-13 05:29:00,92.535,92.54,92.525,92.53,462000000.0
2009-07-13 05:30:00,92.53,92.535,92.51,92.53,556400000.0
2009-07-13 05:31:00,92.52,92.53,92.51,92.53,514000001.0
2009-07-13 05:32:00,92.53,92.56,92.53,92.56,473599994.0
2009-07-13 05:33:00,92.56,92.59,92.55,92.56,388199998.0
2009-07-13 05:34:00,92.56,92.57,92.54,92.57,538000000.0
2009-07-13 05:35:00,92.57,92.57,92.545,92.55,232399998.0
2009-07-13 05:36:00,92.55,92.55,92.46,92.48,514399999.0
2009-07-13 05:37:00,92.49,92.505,92.46,92.47,685700002.0
2009-07-13 05:38:00,92.475,92.48,92.46,92.46,207599997.0
2009-07-13 05:39:00,92.46,92.46,92.44,92.445,505600004.0
2009-07-13 05:40:00,92.445,92.505,92.445,92.5,252000000.0
2009-07-13 05:41:00,92.5,92.515,92.47,92.49,601699999.0
2009-07-13 05:42:00,92.49,92.51,92.475,92.495,488000005.0
2009-07-13 05:43:00,92.495,92.495,92.47,92.485,271200002.0
2009-07-13 05:44:00,92.485,92.515,92.485,92.5,158400000.0
2009-07-13 05:45:00,92.5,92.51,92.48,92.48,792599996.0
2009-07-13 05:46:00,92.47,92.485,92.47,92.485,140600001.0
2009-07-13 05:47:00,92.485,92.49,92.48,92.485,97600000.0
2009-07-13 05:48:00,92.485,92.485,92.48,92.48,115800001.0
2009-07-13 05:49:00,92.48,92.49,92.48,92.485,105800000.0
2009-07-13 05:50:00,92.485,92.485,92.465,92.465,233000000.0
2009-07-13 05:51:00,92.465,92.475,92.465,92.47,100800000.0
2009-07-13 05:52:00,92.47,92.49,92.465,92.475,589400004.0
2009-07-13 05:53:00,92.475,92.49,92.475,92.485,590999999.0
2009-07-13 05:54:00,92.47,92.47,92.46,92.47,200399998.0
2009-07-13 05:55:00,92.47,92.48,92.47,92.48,270000000.0
2009-07-13 05:56:00,92.48,92.49,92.47,92.475,873800010.0
2009-07-13 05:57:00,92.475,92.485,92.475,92.485,93600001.0
2009-07-13 05:58:00,92.48,92.485,92.46,92.46,245600000.0
2009-07-13 05:59:00,92.46,92.46,92.45,92.455,128599999.0
2009-07-13 06:00:00,92.45,92.45,92.43,92.44,882800001.0
2009-07-13 06:01:00,92.455,92.46,92.45,92.46,363000002.0
2009-07-13 06:02:00,92.46,92.48,92.45,92.48,255300000.0
2009-07-13 06:03:00,92.48,92.51,92.475,92.48,637600001.0
2009-07-13 06:04:00,92.48,92.495,92.475,92.475,362800001.0
2009-07-13 06:05:00,92.475,92.48,92.455,92.48,446400000.0
2009-07-13 06:06:00,92.475,92.475,92.455,92.46,359000005.0
2009-07-13 06:07:00,92.46,92.48,92.45,92.48,629200008.0
2009-07-13 06:08:00,92.47,92.48,92.47,92.48,198600001.0
2009-07-13 06:09:00,92.48,92.5,92.48,92.49,433600000.0
2009-07-13 06:10:00,92.495,92.5,92.49,92.49,220999996.0
2009-07-13 06:11:00,92.495,92.5,92.49,92.49,123600001.0
2009-07-13 06:12:00,92.49,92.49,92.49,92.49,49000000.0
2009-07-13 06:13:00,92.49,92.505,92.485,92.505,176800001.0
2009-07-13 06:14:00,92.5,92.53,92.495,92.53,297599999.0
2009-07-13 06:15:00,92.535,92.535,92.525,92.53,196000001.0
2009-07-13 06:16:00,92.525,92.54,92.51,92.52,432400000.0
2009-07-13 06:17:00,92.52,92.525,92.52,92.525,76400000.0
2009-07-13 06:18:00,92.525,92.545,92.52,92.545,171800000.0
2009-07-13 06:19:00,92.56,92.59,92.56,92.58,523300001.0
2009-07-13 06:20:00,92.585,92.6,92.585,92.6,72200000.0
2009-07-13 06:21:00,92.595,92.605,92.59,92.595,128800000.0
2009-07-13 06:22:00,92.605,92.63,92.605,92.61,314400000.0
2009-07-13 06:23:00,92.61,92.625,92.61,92.625,235799999.0
2009-07-13 06:24:00,92.625,92.675,92.625,92.64,1127299997.0
2009-07-13 06:25:00,92.635,92.65,92.62,92.625,975199990.0
2009-07-13 06:26:00,92.625,92.635,92.59,92.6,960899995.0
2009-07-13 06:27:00,92.6,92.6,92.59,92.595,316199997.0
2009-07-13 06:28:00,92.6,92.6,92.55,92.55,622100006.0
2009-07-13 06:29:00,92.55,92.55,92.485,92.485,713800001.0
2009-07-13 06:30:00,92.495,92.505,92.445,92.465,1272700003.0
2009-07-13 06:31:00,92.465,92.475,92.44,92.44,794300003.0
2009-07-13 06:32:00,92.44,92.45,92.41,92.415,1165900001.0
2009-07-13 06:33:00,92.415,92.45,92.395,92.45,991200000.0
2009-07-13 06:34:00,92.445,92.47,92.445,92.47,350600000.0
2009-07-13 06:35:00,92.475,92.485,92.47,92.485,561200000.0
2009-07-13 06:36:00,92.485,92.485,92.485,92.485,89000004.0
2009-07-13 06:37:00,92.485,92.495,92.48,92.485,395300000.0
2009-07-13 06:38:00,92.485,92.495,92.465,92.495,917800004.0
2009-07-13 06:39:00,92.49,92.51,92.49,92.5,344200001.0
2009-07-13 06:40:00,92.5,92.535,92.5,92.535,556600002.0
2009-07-13 06:41:00,92.535,92.54,92.525,92.53,485999999.0
2009-07-13 06:42:00,92.53,92.53,92.52,92.52,99800001.0
2009-07-13 06:43:00,92.525,92.535,92.515,92.525,454199997.0
2009-07-13 06:44:00,92.525,92.56,92.525,92.545,641999996.0
2009-07-13 06:45:00,92.545,92.555,92.545,92.545,107399997.0
2009-07-13 06:46:00,92.545,92.57,92.545,92.57,512399996.0
2009-07-13 06:47:00,92.57,92.6,92.57,92.575,777000001.0
2009-07-13 06:48:00,92.57,92.575,92.56,92.565,378599998.0
2009-07-13 06:49:00,92.565,92.565,92.54,92.54,623599993.0
2009-07-13 06:50:00,92.54,92.545,92.51,92.515,397199997.0
2009-07-13 06:51:00,92.51,92.51,92.48,92.48,827799992.0
2009-07-13 06:52:00,92.49,92.515,92.475,92.495,616800005.0
2009-07-13 06:53:00,92.495,92.525,92.495,92.52,615199994.0
2009-07-13 06:54:00,92.515,92.515,92.475,92.485,1075799993.0
2009-07-13 06:55:00,92.48,92.48,92.44,92.44,972899994.0
2009-07-13 06:56:00,92.44,92.49,92.44,92.49,217000000.0
2009-07-13 06:57:00,92.49,92.505,92.48,92.49,199199999.0
2009-07-13 06:58:00,92.49,92.49,92.49,92.49,16000000.0
2009-07-13 06:59:00,92.49,92.49,92.475,92.48,607999999.0
2009-07-13 07:00:00,92.48,92.48,92.455,92.48,490899999.0
2009-07-13 07:01:00,92.48,92.48,92.455,92.455,407700005.0
2009-07-13 07:02:00,92.46,92.465,92.43,92.44,612399999.0
2009-07-13 07:03:00,92.44,92.465,92.44,92.46,328200002.0
2009-07-13 07:04:00,92.46,92.47,92.45,92.47,436100001.0
2009-07-13 07:05:00,92.47,92.47,92.42,92.445,1177800001.0
2009-07-13 07:06:00,92.44,92.45,92.4,92.41,1472599994.0
2009-07-13 07:07:00,92.4,92.425,92.4,92.425,701200002.0
2009-07-13 07:08:00,92.4,92.415,92.385,92.41,605000000.0
2009-07-13 07:09:00,92.41,92.43,92.4,92.43,389200000.0
2009-07-13 07:10:00,92.43,92.43,92.37,92.375,694299998.0
2009-07-13 07:11:00,92.375,92.405,92.37,92.385,449600001.0
2009-07-13 07:12:00,92.385,92.385,92.315,92.325,1252499994.0
2009-07-13 07:13:00,92.325,92.35,92.305,92.335,1538800000.0
2009-07-13 07:14:00,92.34,92.355,92.33,92.35,406400001.0
2009-07-13 07:15:00,92.36,92.36,92.32,92.355,995299995.0
2009-07-13 07:16:00,92.355,92.38,92.355,92.375,422999995.0
2009-07-13 07:17:00,92.375,92.385,92.36,92.365,467200002.0
2009-07-13 07:18:00,92.365,92.365,92.36,92.365,179800000.0
2009-07-13 07:19:00,92.37,92.385,92.355,92.355,412999997.0
2009-07-13 07:20:00,92.35,92.37,92.35,92.37,408400000.0
2009-07-13 07:21:00,92.37,92.38,92.36,92.365,951600000.0
2009-07-13 07:22:00,92.36,92.37,92.36,92.37,405400006.0
2009-07-13 07:23:00,92.375,92.38,92.35,92.355,664199998.0
2009-07-13 07:24:00,92.355,92.36,92.35,92.36,272600000.0
2009-07-13 07:25:00,92.36,92.38,92.36,92.37,611199995.0
2009-07-13 07:26:00,92.37,92.385,92.37,92.38,583100002.0
2009-07-13 07:27:00,92.38,92.42,92.38,92.4,933399999.0
2009-07-13 07:28:00,92.4,92.4,92.39,92.395,620399989.0
2009-07-13 07:29:00,92.395,92.41,92.385,92.405,254999997.0
2009-07-13 07:30:00,92.4,92.405,92.38,92.385,744499997.0
2009-07-13 07:31:00,92.39,92.41,92.385,92.41,176600000.0
2009-07-13 07:32:00,92.41,92.435,92.41,92.425,376999995.0
2009-07-13 07:33:00,92.43,92.455,92.43,92.455,224800000.0
2009-07-13 07:34:00,92.45,92.46,92.425,92.425,249600000.0
2009-07-13 07:35:00,92.425,92.425,92.4,92.4,359999994.0
2009-07-13 07:36:00,92.4,92.41,92.4,92.41,52200000.0
2009-07-13 07:37:00,92.41,92.435,92.41,92.42,322199999.0
2009-07-13 07:38:00,92.42,92.425,92.395,92.405,315199998.0
2009-07-13 07:39:00,92.405,92.405,92.4,92.4,132799999.0
2009-07-13 07:40:00,92.4,92.415,92.4,92.41,331399996.0
2009-07-13 07:41:00,92.406,92.408,92.404,92.408,258799996.0
2009-07-13 07:42:00,92.415,92.425,92.41,92.41,258799996.0
2009-07-13 07:43:00,92.41,92.41,92.38,92.39,326400001.0
2009-07-13 07:44:00,92.39,92.4,92.38,92.38,305700006.0
2009-07-13 07:45:00,92.38,92.4,92.375,92.395,309900001.0
2009-07-13 07:46:00,92.38,92.39,92.38,92.385,199400001.0
2009-07-13 07:47:00,92.38,92.385,92.38,92.385,339799997.0
2009-07-13 07:48:00,92.37,92.385,92.37,92.37,978199997.0
2009-07-13 07:49:00,92.37,92.375,92.36,92.36,550799995.0
2009-07-13 07:50:00,92.36,92.365,92.35,92.35,427600000.0
2009-07-13 07:51:00,92.35,92.36,92.35,92.36,93800000.0
2009-07-13 07:52:00,92.345,92.345,92.315,92.32,873700002.0
2009-07-13 07:53:00,92.315,92.325,92.31,92.325,712599992.0
2009-07-13 07:54:00,92.325,92.325,92.3,92.31,804400001.0
2009-07-13 07:55:00,92.31,92.32,92.275,92.275,1009799990.0
2009-07-13 07:56:00,92.285,92.29,92.21,92.215,1153199996.0
2009-07-13 07:57:00,92.22,92.25,92.21,92.25,1198800004.0
2009-07-13 07:58:00,92.245,92.265,92.24,92.26,1945999991.0
2009-07-13 07:59:00,92.27,92.27,92.225,92.235,956700004.0
2009-07-13 08:00:00,92.235,92.26,92.22,92.22,1398899998.0
2009-07-13 08:01:00,92.219,92.251,92.212,92.242,1820500002.0
2009-07-13 08:02:00,92.245,92.25,92.23,92.23,1820500002.0
2009-07-13 08:03:00,92.23,92.235,92.21,92.215,2011800028.0
2009-07-13 08:04:00,92.21,92.21,92.185,92.21,1127200003.0
2009-07-13 08:05:00,92.21,92.215,92.18,92.18,1677700003.0
2009-07-13 08:06:00,92.174,92.177,92.122,92.135,1868100005.0
2009-07-13 08:07:00,92.145,92.17,92.12,92.12,1868100005.0
2009-07-13 08:08:00,92.12,92.165,92.12,92.16,1730299994.0
2009-07-13 08:09:00,92.16,92.16,92.13,92.14,1249899995.0
2009-07-13 08:10:00,92.135,92.14,92.095,92.115,1709600005.0
2009-07-13 08:11:00,92.115,92.13,92.11,92.125,1254000003.0
2009-07-13 08:12:00,92.135,92.135,92.125,92.125,1003400005.0
2009-07-13 08:13:00,92.125,92.15,92.125,92.15,952800004.0
2009-07-13 08:14:00,92.15,92.15,92.13,92.14,628600002.0
2009-07-13 08:15:00,92.14,92.175,92.13,92.175,1540799992.0
2009-07-13 08:16:00,92.175,92.205,92.17,92.205,1663699995.0
2009-07-13 08:17:00,92.205,92.22,92.195,92.2,1190599997.0
2009-07-13 08:18:00,92.195,92.195,92.16,92.16,1253000025.0
2009-07-13 08:19:00,92.165,92.165,92.115,92.125,1393799997.0
2009-07-13 08:20:00,92.125,92.175,92.125,92.16,1702200012.0
2009-07-13 08:21:00,92.16,92.175,92.15,92.17,688000002.0
2009-07-13 08:22:00,92.17,92.175,92.16,92.16,490699994.0
2009-07-13 08:23:00,92.16,92.185,92.16,92.185,840000002.0
2009-07-13 08:24:00,92.185,92.215,92.185,92.215,953000012.0
2009-07-13 08:25:00,92.215,92.23,92.215,92.215,909000008.0
2009-07-13 08:26:00,92.215,92.23,92.205,92.23,508800000.0
2009-07-13 08:27:00,92.235,92.255,92.235,92.25,1175499995.0
2009-07-13 08:28:00,92.25,92.27,92.245,92.245,903500003.0
2009-07-13 08:29:00,92.245,92.255,92.23,92.25,1346400007.0
2009-07-13 08:30:00,92.25,92.285,92.25,92.255,973000004.0
2009-07-13 08:31:00,92.255,92.255,92.205,92.22,998900001.0
2009-07-13 08:32:00,92.22,92.245,92.22,92.23,1181000013.0
2009-07-13 08:33:00,92.235,92.235,92.23,92.235,685599994.0
2009-07-13 08:34:00,92.235,92.235,92.205,92.205,1754200012.0
2009-07-13 08:35:00,92.21,92.215,92.165,92.185,1362700005.0
2009-07-13 08:36:00,92.185,92.24,92.185,92.215,1217600007.0
2009-07-13 08:37:00,92.21,92.23,92.2,92.23,1138800005.0
2009-07-13 08:38:00,92.23,92.26,92.23,92.25,545000008.0
2009-07-13 08:39:00,92.25,92.26,92.25,92.255,541400013.0
2009-07-13 08:40:00,92.25,92.275,92.25,92.255,1594799995.0
2009-07-13 08:41:00,92.255,92.26,92.24,92.25,252400002.0
2009-07-13 08:42:00,92.25,92.25,92.24,92.24,697799993.0
2009-07-13 08:43:00,92.24,92.245,92.19,92.19,861500000.0
2009-07-13 08:44:00,92.185,92.195,92.1,92.1,1078999996.0
2009-07-13 08:45:00,92.1,92.125,92.06,92.12,1232500000.0
2009-07-13 08:46:00,92.12,92.155,92.085,92.105,1273099999.0
2009-07-13 08:47:00,92.105,92.145,92.09,92.09,1501599999.0
2009-07-13 08:48:00,92.095,92.115,92.075,92.1,1018100010.0
2009-07-13 08:49:00,92.095,92.13,92.045,92.055,1381899999.0
2009-07-13 08:50:00,92.055,92.14,92.05,92.135,1759599999.0
2009-07-13 08:51:00,92.135,92.215,92.125,92.17,1674000003.0
2009-07-13 08:52:00,92.17,92.181,92.135,92.163,1081900007.0
2009-07-13 08:53:00,92.155,92.22,92.15,92.215,1081900007.0
2009-07-13 08:54:00,92.215,92.215,92.13,92.15,1843000009.0
2009-07-13 08:55:00,92.15,92.19,92.15,92.16,644800004.0
2009-07-13 08:56:00,92.165,92.185,92.135,92.175,656800002.0
2009-07-13 08:57:00,92.18,92.19,92.175,92.19,475400011.0
2009-07-13 08:58:00,92.19,92.23,92.19,92.23,731199998.0
2009-07-13 08:59:00,92.23,92.23,92.205,92.23,1639299997.0
2009-07-13 09:00:00,92.24,92.28,92.24,92.26,1692800011.0
2009-07-13 09:01:00,92.26,92.27,92.22,92.24,1249099998.0
2009-07-13 09:02:00,92.24,92.245,92.22,92.22,1733300010.0
2009-07-13 09:03:00,92.22,92.22,92.2,92.215,1628000008.0
2009-07-13 09:04:00,92.215,92.215,92.13,92.13,1567100002.0
2009-07-13 09:05:00,92.13,92.14,92.1,92.115,1433799991.0
2009-07-13 09:06:00,92.115,92.13,92.11,92.13,532400008.0
2009-07-13 09:07:00,92.13,92.18,92.13,92.165,780399994.0
2009-07-13 09:08:00,92.16,92.17,92.125,92.15,666400004.0
2009-07-13 09:09:00,92.15,92.16,92.145,92.155,228000001.0
2009-07-13 09:10:00,92.155,92.17,92.155,92.16,311400000.0
2009-07-13 09:11:00,92.16,92.195,92.16,92.19,183600000.0
2009-07-13 09:12:00,92.19,92.19,92.175,92.18,512200002.0
2009-07-13 09:13:00,92.18,92.2,92.16,92.17,1800000007.0
2009-07-13 09:14:00,92.17,92.18,92.17,92.175,509400000.0
2009-07-13 09:15:00,92.175,92.24,92.175,92.24,557299999.0
2009-07-13 09:16:00,92.24,92.25,92.23,92.24,1290800002.0
2009-07-13 09:17:00,92.235,92.235,92.22,92.225,1344199977.0
2009-07-13 09:18:00,92.23,92.235,92.22,92.23,755200000.0
2009-07-13 09:19:00,92.23,92.23,92.17,92.2,983700000.0
2009-07-13 09:20:00,92.2,92.21,92.185,92.205,1132999999.0
2009-07-13 09:21:00,92.205,92.205,92.185,92.2,535299998.0
2009-07-13 09:22:00,92.195,92.215,92.195,92.215,737300005.0
2009-07-13 09:23:00,92.215,92.215,92.17,92.17,273400000.0
2009-07-13 09:24:00,92.17,92.195,92.17,92.185,794800005.0
2009-07-13 09:25:00,92.18,92.19,92.18,92.185,741099996.0
2009-07-13 09:26:00,92.185,92.205,92.17,92.19,876399992.0
2009-07-13 09:27:00,92.19,92.21,92.19,92.195,865799989.0
2009-07-13 09:28:00,92.195,92.195,92.19,92.195,201600000.0
2009-07-13 09:29:00,92.195,92.2,92.19,92.195,333100000.0
2009-07-13 09:30:00,92.195,92.215,92.185,92.215,1106900001.0
2009-07-13 09:31:00,92.215,92.23,92.205,92.205,727599997.0
2009-07-13 09:32:00,92.205,92.215,92.205,92.215,1087500005.0
2009-07-13 09:33:00,92.22,92.235,92.175,92.18,600400003.0
2009-07-13 09:34:00,92.18,92.2,92.18,92.2,480000003.0
2009-07-13 09:35:00,92.2,92.2,92.195,92.195,278000007.0
2009-07-13 09:36:00,92.195,92.195,92.135,92.14,1358199999.0
2009-07-13 09:37:00,92.135,92.2,92.135,92.19,1798600002.0
2009-07-13 09:38:00,92.19,92.22,92.19,92.22,1024199999.0
2009-07-13 09:39:00,92.22,92.24,92.22,92.23,449799999.0
2009-07-13 09:40:00,92.23,92.23,92.22,92.22,471500001.0
2009-07-13 09:41:00,92.22,92.24,92.22,92.23,428600000.0
2009-07-13 09:42:00,92.235,92.245,92.23,92.235,691800001.0
2009-07-13 09:43:00,92.235,92.275,92.235,92.275,610900001.0
2009-07-13 09:44:00,92.27,92.285,92.265,92.265,1402499995.0
2009-07-13 09:45:00,92.265,92.27,92.24,92.25,627299999.0
2009-07-13 09:46:00,92.24,92.265,92.24,92.255,1249199989.0
2009-07-13 09:47:00,92.255,92.26,92.225,92.23,1319400012.0
2009-07-13 09:48:00,92.235,92.245,92.22,92.225,890799996.0
2009-07-13 09:49:00,92.225,92.225,92.205,92.225,687800001.0
2009-07-13 09:50:00,92.225,92.24,92.21,92.21,667199995.0
2009-07-13 09:51:00,92.21,92.22,92.19,92.21,1020600000.0
2009-07-13 09:52:00,92.21,92.21,92.195,92.205,872799996.0
2009-07-13 09:53:00,92.2,92.21,92.17,92.21,1254599996.0
2009-07-13 09:54:00,92.21,92.22,92.195,92.21,877200002.0
2009-07-13 09:55:00,92.21,92.22,92.205,92.22,815399997.0
2009-07-13 09:56:00,92.22,92.305,92.215,92.29,1994100002.0
2009-07-13 09:57:00,92.291,92.294,92.249,92.251,1638800002.0
2009-07-13 09:58:00,92.25,92.28,92.25,92.28,1638800002.0
2009-07-13 09:59:00,92.285,92.48,92.285,92.41,1594199997.0
2009-07-13 10:00:00,92.41,92.41,92.355,92.355,1730500010.0
2009-07-13 10:01:00,92.36,92.395,92.35,92.395,1308200013.0
2009-07-13 10:02:00,92.395,92.41,92.385,92.41,1428000002.0
2009-07-13 10:03:00,92.41,92.42,92.39,92.42,2033200012.0
2009-07-13 10:04:00,92.42,92.435,92.415,92.42,1184299986.0
2009-07-13 10:05:00,92.415,92.46,92.415,92.46,1085199998.0
2009-07-13 10:06:00,92.46,92.525,92.45,92.48,1703600011.0
2009-07-13 10:07:00,92.475,92.475,92.42,92.42,1752899997.0
2009-07-13 10:08:00,92.425,92.43,92.4,92.43,1198599996.0
2009-07-13 10:09:00,92.43,92.44,92.41,92.425,1133799998.0
2009-07-13 10:10:00,92.43,92.43,92.36,92.36,1051000007.0
2009-07-13 10:11:00,92.36,92.37,92.355,92.37,849800013.0
2009-07-13 10:12:00,92.37,92.39,92.365,92.39,747899994.0
2009-07-13 10:13:00,92.395,92.4,92.37,92.385,838000000.0
2009-07-13 10:14:00,92.385,92.39,92.38,92.39,473199998.0
2009-07-13 10:15:00,92.375,92.41,92.375,92.395,436399999.0
2009-07-13 10:16:00,92.4,92.4,92.385,92.385,325800000.0
2009-07-13 10:17:00,92.39,92.39,92.375,92.38,362199999.0
2009-07-13 10:18:00,92.39,92.39,92.35,92.355,858599999.0
2009-07-13 10:19:00,92.355,92.36,92.335,92.35,1428999990.0
2009-07-13 10:20:00,92.35,92.355,92.315,92.32,1649399996.0
2009-07-13 10:21:00,92.317,92.337,92.314,92.314,1521499997.0
2009-07-13 10:22:00,92.32,92.34,92.32,92.325,1521499997.0
2009-07-13 10:23:00,92.325,92.34,92.32,92.33,1589000008.0
2009-07-13 10:24:00,92.33,92.34,92.31,92.33,1337199985.0
2009-07-13 10:25:00,92.33,92.355,92.32,92.35,1218200007.0
2009-07-13 10:26:00,92.355,92.355,92.335,92.335,920599995.0
2009-07-13 10:27:00,92.335,92.36,92.335,92.35,702799998.0
2009-07-13 10:28:00,92.35,92.36,92.34,92.35,723799991.0
2009-07-13 10:29:00,92.35,92.39,92.345,92.385,1430599996.0
2009-07-13 10:30:00,92.385,92.405,92.38,92.39,1159599995.0
2009-07-13 10:31:00,92.39,92.395,92.355,92.38,1036599995.0
2009-07-13 10:32:00,92.385,92.395,92.37,92.38,901499996.0
2009-07-13 10:33:00,92.38,92.39,92.365,92.38,709799994.0
2009-07-13 10:34:00,92.37,92.41,92.37,92.4,915399996.0
2009-07-13 10:35:00,92.4,92.45,92.4,92.44,847899996.0
2009-07-13 10:36:00,92.44,92.445,92.405,92.41,644500001.0
2009-07-13 10:37:00,92.41,92.415,92.405,92.41,354799997.0
2009-07-13 10:38:00,92.405,92.435,92.405,92.43,395799999.0
2009-07-13 10:39:00,92.43,92.435,92.415,92.43,451599996.0
2009-07-13 10:40:00,92.43,92.44,92.4,92.41,996899993.0
2009-07-13 10:41:00,92.405,92.41,92.385,92.405,1298199996.0
2009-07-13 10:42:00,92.41,92.41,92.37,92.375,1848799994.0
2009-07-13 10:43:00,92.375,92.38,92.35,92.35,1055799991.0
2009-07-13 10:44:00,92.35,92.35,92.32,92.33,975199996.0
2009-07-13 10:45:00,92.33,92.34,92.33,92.33,1667200014.0
2009-07-13 10:46:00,92.33,92.345,92.32,92.32,1305000004.0
2009-07-13 10:47:00,92.32,92.32,92.29,92.305,1929999999.0
2009-07-13 10:48:00,92.305,92.335,92.305,92.315,1038800011.0
2009-07-13 10:49:00,92.315,92.315,92.31,92.315,733200000.0
2009-07-13 10:50:00,92.315,92.315,92.28,92.3,971799996.0
2009-07-13 10:51:00,92.3,92.315,92.3,92.305,489799990.0
2009-07-13 10:52:00,92.305,92.315,92.295,92.3,1253199997.0
2009-07-13 10:53:00,92.3,92.3,92.29,92.295,1066599999.0
2009-07-13 10:54:00,92.29,92.29,92.285,92.285,918199993.0
2009-07-13 10:55:00,92.29,92.3,92.285,92.3,264800001.0
2009-07-13 10:56:00,92.3,92.3,92.285,92.285,376199998.0
2009-07-13 10:57:00,92.285,92.3,92.275,92.285,557400003.0
2009-07-13 10:58:00,92.285,92.305,92.28,92.305,699700004.0
2009-07-13 10:59:00,92.305,92.31,92.265,92.265,658200001.0
2009-07-13 11:00:00,92.25,92.27,92.25,92.26,826200001.0
2009-07-13 11:01:00,92.25,92.26,92.235,92.24,582299999.0
2009-07-13 11:02:00,92.24,92.25,92.23,92.25,537399999.0
2009-07-13 11:03:00,92.25,92.29,92.25,92.29,321449999.0
2009-07-13 11:04:00,92.29,92.33,92.285,92.32,928450002.0
2009-07-13 11:05:00,92.32,92.375,92.32,92.36,870400000.0
2009-07-13 11:06:00,92.36,92.36,92.32,92.325,959999999.0
2009-07-13 11:07:00,92.33,92.33,92.3,92.31,974900002.0
2009-07-13 11:08:00,92.31,92.31,92.285,92.29,573200003.0
2009-07-13 11:09:00,92.29,92.3,92.28,92.29,721600002.0
2009-07-13 11:10:00,92.295,92.32,92.285,92.32,627400001.0
2009-07-13 11:11:00,92.32,92.32,92.285,92.3,529049998.0
2009-07-13 11:12:00,92.3,92.3,92.23,92.235,868400007.0
2009-07-13 11:13:00,92.24,92.26,92.235,92.26,877299998.0
2009-07-13 11:14:00,92.25,92.255,92.225,92.24,883600005.0
2009-07-13 11:15:00,92.24,92.24,92.21,92.215,955999998.0
2009-07-13 11:16:00,92.22,92.22,92.17,92.17,1057600001.0
2009-07-13 11:17:00,92.17,92.21,92.17,92.21,972399999.0
2009-07-13 11:18:00,92.21,92.225,92.195,92.22,534000003.0
2009-07-13 11:19:00,92.22,92.22,92.2,92.2,838000004.0
2009-07-13 11:20:00,92.21,92.21,92.21,92.21,356800002.0
2009-07-13 11:21:00,92.21,92.21,92.19,92.19,406599998.0
2009-07-13 11:22:00,92.19,92.23,92.19,92.23,743000001.0
2009-07-13 11:23:00,92.23,92.23,92.195,92.2,482800008.0
2009-07-13 11:24:00,92.195,92.195,92.145,92.15,1156200000.0
2009-07-13 11:25:00,92.16,92.16,92.12,92.13,1115599993.0
2009-07-13 11:26:00,92.14,92.145,92.11,92.11,751399995.0
2009-07-13 11:27:00,92.11,92.11,92.05,92.05,1828499986.0
2009-07-13 11:28:00,92.05,92.07,92.02,92.035,1323000015.0
2009-07-13 11:29:00,92.035,92.07,92.03,92.03,1222300003.0
2009-07-13 11:30:00,92.03,92.06,92.02,92.055,966599999.0
2009-07-13 11:31:00,92.06,92.06,92.045,92.06,1395600009.0
2009-07-13 11:32:00,92.055,92.06,92.02,92.02,1982599998.0
2009-07-13 11:33:00,92.02,92.04,91.99,91.99,1052000000.0
2009-07-13 11:34:00,91.99,92.015,91.97,91.975,1101400003.0
2009-07-13 11:35:00,91.975,91.98,91.94,91.95,1312199999.0
2009-07-13 11:36:00,91.95,92.035,91.95,92.03,1220800011.0
2009-07-13 11:37:00,92.03,92.04,92.025,92.04,893600001.0
2009-07-13 11:38:00,92.03,92.045,92.02,92.04,1236500000.0
2009-07-13 11:39:00,92.04,92.06,92.025,92.06,876200002.0
2009-07-13 11:40:00,92.06,92.06,92.035,92.06,640999998.0
2009-07-13 11:41:00,92.055,92.06,92.03,92.03,925800002.0
2009-07-13 11:42:00,92.02,92.03,92.0,92.0,545300000.0
2009-07-13 11:43:00,92.0,92.01,91.955,91.955,1305400009.0
2009-07-13 11:44:00,91.958,91.959,91.91,91.927,1483000005.0
2009-07-13 11:45:00,91.925,91.94,91.855,91.855,1483000005.0
2009-07-13 11:46:00,91.855,91.855,91.735,91.8,1501799998.0
2009-07-13 11:47:00,91.8,91.845,91.79,91.845,1163300003.0
2009-07-13 11:48:00,91.85,91.88,91.84,91.845,1416499995.0
2009-07-13 11:49:00,91.85,91.865,91.84,91.84,1046299993.0
2009-07-13 11:50:00,91.84,91.91,91.835,91.91,1227900003.0
2009-07-13 11:51:00,91.91,91.98,91.905,91.98,1918900000.0
2009-07-13 11:52:00,91.98,92.02,91.955,91.975,1568100004.0
2009-07-13 11:53:00,91.98,92.01,91.96,91.965,1182600004.0
2009-07-13 11:54:00,91.965,91.965,91.905,91.905,1056299997.0
2009-07-13 11:55:00,91.905,91.92,91.845,91.89,1217500000.0
2009-07-13 11:56:00,91.89,91.945,91.885,91.93,1259199998.0
2009-07-13 11:57:00,91.93,91.945,91.92,91.925,1209800008.0
2009-07-13 11:58:00,91.925,91.95,91.92,91.935,1950600009.0
2009-07-13 11:59:00,91.935,91.96,91.92,91.95,953200003.0
2009-07-13 12:00:00,91.95,91.99,91.95,91.99,782799999.0
2009-07-13 12:01:00,91.99,92.055,91.985,92.035,1481400006.0
2009-07-13 12:02:00,92.035,92.035,92.005,92.02,1293800003.0
2009-07-13 12:03:00,92.015,92.02,91.99,92.005,1010399998.0
2009-07-13 12:04:00,92.01,92.01,91.98,91.995,852900004.0
2009-07-13 12:05:00,92.0,92.0,91.94,91.95,782900004.0
2009-07-13 12:06:00,91.95,91.95,91.91,91.945,736700002.0
2009-07-13 12:07:00,91.945,91.995,91.945,91.995,616800000.0
2009-07-13 12:08:00,91.995,92.005,91.96,91.97,919300004.0
2009-07-13 12:09:00,91.97,92.01,91.955,92.005,829999998.0
2009-07-13 12:10:00,92.005,92.01,91.97,91.985,754200001.0
2009-07-13 12:11:00,91.99,91.99,91.95,91.98,797900006.0
2009-07-13 12:12:00,91.97,91.99,91.97,91.98,428000003.0
2009-07-13 12:13:00,91.98,92.11,91.98,92.1,1114300005.0
2009-07-13 12:14:00,92.1,92.14,92.1,92.11,1377499996.0
2009-07-13 12:15:00,92.115,92.115,92.03,92.035,1208959999.0
2009-07-13 12:16:00,92.035,92.06,92.035,92.06,759400001.0
2009-07-13 12:17:00,92.06,92.07,92.05,92.06,973800001.0
2009-07-13 12:18:00,92.06,92.09,92.055,92.09,542599996.0
2009-07-13 12:19:00,92.09,92.12,92.065,92.11,765999998.0
2009-07-13 12:20:00,92.11,92.13,92.085,92.1,876829999.0
2009-07-13 12:21:00,92.1,92.11,92.075,92.095,655629999.0
2009-07-13 12:22:00,92.1,92.105,92.055,92.06,583730001.0
2009-07-13 12:23:00,92.055,92.09,92.055,92.085,494499997.0
2009-07-13 12:24:00,92.085,92.12,92.085,92.12,679000004.0
2009-07-13 12:25:00,92.12,92.18,92.12,92.18,908999999.0
2009-07-13 12:26:00,92.17,92.2,92.165,92.2,800399991.0
2009-07-13 12:27:00,92.195,92.23,92.18,92.185,713700002.0
2009-07-13 12:28:00,92.185,92.23,92.185,92.19,1325930006.0
2009-07-13 12:29:00,92.19,92.19,92.14,92.15,1232999998.0
2009-07-13 12:30:00,92.15,92.15,92.09,92.09,1139500003.0
2009-07-13 12:31:00,92.095,92.135,92.075,92.09,688300003.0
2009-07-13 12:32:00,92.09,92.135,92.075,92.125,975200005.0
2009-07-13 12:33:00,92.125,92.135,92.095,92.11,395700006.0
2009-07-13 12:34:00,92.115,92.15,92.1,92.11,281000000.0
2009-07-13 12:35:00,92.11,92.14,92.105,92.135,224200000.0
2009-07-13 12:36:00,92.135,92.175,92.13,92.175,658000002.0
2009-07-13 12:37:00,92.175,92.22,92.17,92.2,1260899992.0
2009-07-13 12:38:00,92.205,92.225,92.18,92.22,1095900001.0
2009-07-13 12:39:00,92.22,92.26,92.22,92.24,1590500009.0
2009-07-13 12:40:00,92.233,92.233,92.188,92.198,2081900010.0
2009-07-13 12:41:00,92.195,92.25,92.19,92.245,2081900010.0
2009-07-13 12:42:00,92.245,92.28,92.24,92.275,968700003.0
2009-07-13 12:43:00,92.27,92.28,92.26,92.27,1952699997.0
2009-07-13 12:44:00,92.265,92.265,92.19,92.2,1787899995.0
2009-07-13 12:45:00,92.19,92.25,92.19,92.205,1409800010.0
2009-07-13 12:46:00,92.22,92.27,92.22,92.27,1176799985.0
2009-07-13 12:47:00,92.275,92.335,92.27,92.32,1528600001.0
2009-07-13 12:48:00,92.32,92.32,92.26,92.27,1968700004.0
2009-07-13 12:49:00,92.275,92.275,92.24,92.24,1620700001.0
2009-07-13 12:50:00,92.24,92.3,92.24,92.27,1316400006.0
2009-07-13 12:51:00,92.27,92.29,92.25,92.285,2093199995.0
2009-07-13 12:52:00,92.274,92.275,92.231,92.248,1071100016.0
2009-07-13 12:53:00,92.255,92.275,92.245,92.265,1071100016.0
2009-07-13 12:54:00,92.265,92.295,92.23,92.26,1585700000.0
2009-07-13 12:55:00,92.255,92.26,92.215,92.225,1501199990.0
2009-07-13 12:56:00,92.225,92.23,92.15,92.15,1515699994.0
2009-07-13 12:57:00,92.15,92.17,92.14,92.15,1107900009.0
2009-07-13 12:58:00,92.15,92.175,92.12,92.12,1411200007.0
2009-07-13 12:59:00,92.12,92.17,92.12,92.14,1260100005.0
2009-07-13 13:00:00,92.14,92.17,92.14,92.16,400200000.0
2009-07-13 13:01:00,92.16,92.18,92.155,92.16,809900001.0
2009-07-13 13:02:00,92.16,92.18,92.14,92.17,1234499999.0
2009-07-13 13:03:00,92.17,92.18,92.15,92.16,615599999.0
2009-07-13 13:04:00,92.16,92.17,92.16,92.17,418200004.0
2009-07-13 13:05:00,92.165,92.17,92.145,92.155,848400007.0
2009-07-13 13:06:00,92.155,92.155,92.125,92.14,532400002.0
2009-07-13 13:07:00,92.14,92.14,92.1,92.1,1577700013.0
2009-07-13 13:08:00,92.1,92.11,92.1,92.11,1441200010.0
2009-07-13 13:09:00,92.11,92.11,92.07,92.095,1342400017.0
2009-07-13 13:10:00,92.095,92.11,92.085,92.09,358000000.0
2009-07-13 13:11:00,92.085,92.115,92.04,92.04,1047299998.0
2009-07-13 13:12:00,92.04,92.055,92.03,92.04,717700001.0
2009-07-13 13:13:00,92.04,92.085,92.03,92.06,841300005.0
2009-07-13 13:14:00,92.06,92.09,92.025,92.085,1155199997.0
2009-07-13 13:15:00,92.085,92.12,92.07,92.12,1197200019.0
2009-07-13 13:16:00,92.105,92.135,92.1,92.13,1127100004.0
2009-07-13 13:17:00,92.13,92.14,92.12,92.125,991999998.0
2009-07-13 13:18:00,92.125,92.175,92.125,92.155,646300004.0
2009-07-13 13:19:00,92.155,92.155,92.14,92.145,629200004.0
2009-07-13 13:20:00,92.15,92.16,92.105,92.105,1163999998.0
2009-07-13 13:21:00,92.105,92.125,92.105,92.105,1106000009.0
2009-07-13 13:22:00,92.105,92.12,92.095,92.11,659100001.0
2009-07-13 13:23:00,92.11,92.145,92.09,92.145,760200005.0
2009-07-13 13:24:00,92.135,92.18,92.125,92.17,746199997.0
2009-07-13 13:25:00,92.165,92.18,92.165,92.18,591999996.0
2009-07-13 13:26:00,92.19,92.195,92.185,92.19,922500005.0
2009-07-13 13:27:00,92.19,92.19,92.145,92.145,904000002.0
2009-07-13 13:28:00,92.14,92.15,92.105,92.115,1057500011.0
2009-07-13 13:29:00,92.12,92.12,92.105,92.115,231000001.0
2009-07-13 13:30:00,92.115,92.12,92.06,92.06,1062200003.0
2009-07-13 13:31:00,92.06,92.06,92.055,92.06,598400005.0
2009-07-13 13:32:00,92.055,92.06,92.025,92.05,1166999996.0
2009-07-13 13:33:00,92.05,92.06,92.04,92.045,469400006.0
2009-07-13 13:34:00,92.045,92.08,92.03,92.06,988900001.0
2009-07-13 13:35:00,92.055,92.06,92.05,92.06,380199999.0
2009-07-13 13:36:00,92.06,92.095,92.055,92.095,517999999.0
2009-07-13 13:37:00,92.095,92.095,92.085,92.09,701799992.0
2009-07-13 13:38:00,92.085,92.1,92.085,92.095,664600007.0
2009-07-13 13:39:00,92.095,92.1,92.09,92.1,1064800009.0
2009-07-13 13:40:00,92.1,92.1,92.07,92.07,544799997.0
2009-07-13 13:41:00,92.07,92.11,92.065,92.105,693400002.0
2009-07-13 13:42:00,92.105,92.105,92.085,92.09,397200000.0
2009-07-13 13:43:00,92.08,92.095,92.08,92.09,703800003.0
2009-07-13 13:44:00,92.09,92.125,92.085,92.12,757799996.0
2009-07-13 13:45:00,92.12,92.15,92.12,92.15,213200000.0
2009-07-13 13:46:00,92.15,92.15,92.11,92.11,291000000.0
2009-07-13 13:47:00,92.11,92.145,92.11,92.135,303599998.0
2009-07-13 13:48:00,92.135,92.14,92.125,92.14,1326200007.0
2009-07-13 13:49:00,92.14,92.14,92.105,92.11,1176500011.0
2009-07-13 13:50:00,92.12,92.17,92.12,92.16,1453799987.0
2009-07-13 13:51:00,92.155,92.18,92.155,92.18,419200003.0
2009-07-13 13:52:00,92.18,92.18,92.155,92.165,663599999.0
2009-07-13 13:53:00,92.165,92.18,92.165,92.17,612600004.0
2009-07-13 13:54:00,92.17,92.17,92.15,92.16,463200008.0
2009-07-13 13:55:00,92.16,92.16,92.13,92.13,674899990.0
2009-07-13 13:56:00,92.13,92.14,92.12,92.135,735000003.0
2009-07-13 13:57:00,92.135,92.14,92.135,92.135,451400002.0
2009-07-13 13:58:00,92.135,92.14,92.135,92.135,533400001.0
2009-07-13 13:59:00,92.135,92.15,92.095,92.095,817700000.0
2009-07-13 14:00:00,92.095,92.13,92.095,92.125,959200009.0
2009-07-13 14:01:00,92.125,92.17,92.125,92.17,1205299994.0
2009-07-13 14:02:00,92.17,92.19,92.17,92.17,517900011.0
2009-07-13 14:03:00,92.17,92.18,92.165,92.175,1157000003.0
2009-07-13 14:04:00,92.175,92.175,92.105,92.14,1771299976.0
2009-07-13 14:05:00,92.14,92.145,92.125,92.125,1242200004.0
2009-07-13 14:06:00,92.125,92.19,92.125,92.175,1218200010.0
2009-07-13 14:07:00,92.175,92.205,92.175,92.195,1736699999.0
2009-07-13 14:08:00,92.2,92.24,92.19,92.24,997100001.0
2009-07-13 14:09:00,92.24,92.24,92.195,92.225,1282800007.0
2009-07-13 14:10:00,92.205,92.235,92.205,92.235,644600000.0
2009-07-13 14:11:00,92.235,92.245,92.23,92.24,1178699994.0
2009-07-13 14:12:00,92.23,92.235,92.215,92.22,1062099995.0
2009-07-13 14:13:00,92.22,92.315,92.22,92.305,1652300000.0
2009-07-13 14:14:00,92.305,92.335,92.285,92.33,1616699999.0
2009-07-13 14:15:00,92.324,92.394,92.318,92.38,1701300007.0
2009-07-13 14:16:00,92.38,92.38,92.36,92.36,1701300007.0
2009-07-13 14:17:00,92.36,92.365,92.32,92.35,1078099995.0
2009-07-13 14:18:00,92.347,92.377,92.347,92.365,1349000008.0
2009-07-13 14:19:00,92.37,92.37,92.33,92.36,1349000008.0
2009-07-13 14:20:00,92.36,92.36,92.36,92.36,1467999999.0
2009-07-13 14:21:00,92.36,92.365,92.35,92.35,2042600012.0
2009-07-13 14:22:00,92.35,92.35,92.29,92.29,1333100001.0
2009-07-13 14:23:00,92.29,92.335,92.285,92.305,826100002.0
2009-07-13 14:24:00,92.305,92.36,92.305,92.35,1461200005.0
2009-07-13 14:25:00,92.35,92.39,92.35,92.36,1234600007.0
2009-07-13 14:26:00,92.36,92.4,92.345,92.4,1348499992.0
2009-07-13 14:27:00,92.4,92.41,92.39,92.4,1885399997.0
2009-07-13 14:28:00,92.4,92.4,92.37,92.38,1607600000.0
2009-07-13 14:29:00,92.38,92.38,92.36,92.375,837999992.0
2009-07-13 14:30:00,92.38,92.38,92.33,92.34,734900002.0
2009-07-13 14:31:00,92.34,92.35,92.325,92.325,1123300016.0
2009-07-13 14:32:00,92.33,92.335,92.3,92.3,1256200005.0
2009-07-13 14:33:00,92.3,92.315,92.29,92.295,1202000002.0
2009-07-13 14:34:00,92.295,92.3,92.25,92.26,1770700015.0
2009-07-13 14:35:00,92.26,92.325,92.26,92.325,969400005.0
2009-07-13 14:36:00,92.32,92.37,92.32,92.37,883399998.0
2009-07-13 14:37:00,92.365,92.4,92.365,92.4,917200009.0
2009-07-13 14:38:00,92.4,92.46,92.4,92.445,1302100001.0
2009-07-13 14:39:00,92.44,92.515,92.44,92.475,1104099990.0
2009-07-13 14:40:00,92.475,92.475,92.44,92.45,1574200002.0
2009-07-13 14:41:00,92.447,92.577,92.447,92.577,1396400004.0
2009-07-13 14:42:00,92.58,92.59,92.56,92.56,1396400004.0
2009-07-13 14:43:00,92.56,92.58,92.555,92.555,1750199997.0
2009-07-13 14:44:00,92.555,92.555,92.505,92.515,1686500001.0
2009-07-13 14:45:00,92.515,92.53,92.465,92.465,1478000001.0
2009-07-13 14:46:00,92.456,92.472,92.455,92.459,910100006.0
2009-07-13 14:47:00,92.47,92.47,92.375,92.39,910100006.0
2009-07-13 14:48:00,92.39,92.43,92.39,92.415,1373399999.0
2009-07-13 14:49:00,92.415,92.43,92.41,92.42,1509799981.0
2009-07-13 14:50:00,92.42,92.42,92.39,92.39,1173600002.0
2009-07-13 14:51:00,92.39,92.43,92.39,92.395,889700001.0
2009-07-13 14:52:00,92.4,92.415,92.39,92.4,1664399994.0
2009-07-13 14:53:00,92.4,92.43,92.38,92.395,1150399995.0
2009-07-13 14:54:00,92.395,92.44,92.395,92.425,1067599987.0
2009-07-13 14:55:00,92.43,92.445,92.425,92.425,905000008.0
2009-07-13 14:56:00,92.425,92.46,92.42,92.46,1022999997.0
2009-07-13 14:57:00,92.455,92.47,92.415,92.435,718999998.0
2009-07-13 14:58:00,92.435,92.44,92.425,92.435,673799996.0
2009-07-13 14:59:00,92.435,92.455,92.435,92.455,1185599997.0
2009-07-13 15:00:00,92.455,92.48,92.45,92.47,1593500003.0
2009-07-13 15:01:00,92.47,92.495,92.47,92.495,835300005.0
2009-07-13 15:02:00,92.49,92.495,92.48,92.48,1090099999.0
2009-07-13 15:03:00,92.48,92.48,92.465,92.47,643700003.0
2009-07-13 15:04:00,92.47,92.475,92.455,92.475,1258000004.0
2009-07-13 15:05:00,92.475,92.49,92.445,92.45,1145000003.0
2009-07-13 15:06:00,92.45,92.45,92.345,92.345,996599999.0
2009-07-13 15:07:00,92.35,92.37,92.33,92.355,879799998.0
2009-07-13 15:08:00,92.355,92.38,92.345,92.365,968799998.0
2009-07-13 15:09:00,92.365,92.365,92.33,92.34,704700007.0
2009-07-13 15:10:00,92.34,92.34,92.3,92.31,911199999.0
2009-07-13 15:11:00,92.31,92.32,92.27,92.31,1255000005.0
2009-07-13 15:12:00,92.305,92.31,92.28,92.29,1119000002.0
2009-07-13 15:13:00,92.295,92.335,92.28,92.325,1099600002.0
2009-07-13 15:14:00,92.33,92.33,92.285,92.285,1301900004.0
2009-07-13 15:15:00,92.285,92.29,92.27,92.29,1086999997.0
2009-07-13 15:16:00,92.29,92.31,92.27,92.28,1411799996.0
2009-07-13 15:17:00,92.28,92.32,92.275,92.315,698600000.0
2009-07-13 15:18:00,92.32,92.325,92.27,92.28,1290099999.0
2009-07-13 15:19:00,92.275,92.32,92.26,92.29,1707699993.0
2009-07-13 15:20:00,92.285,92.315,92.27,92.31,918000003.0
2009-07-13 15:21:00,92.305,92.305,92.27,92.28,1582500006.0
2009-07-13 15:22:00,92.28,92.29,92.27,92.29,1314799983.0
2009-07-13 15:23:00,92.29,92.29,92.27,92.275,803999994.0
2009-07-13 15:24:00,92.275,92.31,92.275,92.305,1004200001.0
2009-07-13 15:25:00,92.305,92.38,92.3,92.37,1969399994.0
2009-07-13 15:26:00,92.37,92.37,92.32,92.33,1253900005.0
2009-07-13 15:27:00,92.33,92.35,92.32,92.345,1271200000.0
2009-07-13 15:28:00,92.345,92.35,92.32,92.325,381199996.0
2009-07-13 15:29:00,92.325,92.325,92.31,92.32,516600002.0
2009-07-13 15:30:00,92.32,92.335,92.315,92.33,949199996.0
2009-07-13 15:31:00,92.33,92.34,92.32,92.325,1205999993.0
2009-07-13 15:32:00,92.325,92.34,92.32,92.33,1042199998.0
2009-07-13 15:33:00,92.335,92.38,92.33,92.38,1267199999.0
2009-07-13 15:34:00,92.38,92.42,92.38,92.42,1600599982.0
2009-07-13 15:35:00,92.42,92.43,92.39,92.395,1230299994.0
2009-07-13 15:36:00,92.395,92.45,92.39,92.45,1249299997.0
2009-07-13 15:37:00,92.445,92.48,92.435,92.44,2011100001.0
2009-07-13 15:38:00,92.44,92.44,92.4,92.4,1285399996.0
2009-07-13 15:39:00,92.405,92.405,92.35,92.35,1149400001.0
2009-07-13 15:40:00,92.355,92.37,92.34,92.345,1239900002.0
2009-07-13 15:41:00,92.345,92.35,92.33,92.335,1699600019.0
2009-07-13 15:42:00,92.34,92.36,92.33,92.355,1249199989.0
2009-07-13 15:43:00,92.36,92.395,92.36,92.365,1920400006.0
2009-07-13 15:44:00,92.36,92.38,92.34,92.35,1272599998.0
2009-07-13 15:45:00,92.35,92.37,92.35,92.36,963600002.0
2009-07-13 15:46:00,92.36,92.375,92.34,92.345,714799998.0
2009-07-13 15:47:00,92.345,92.35,92.315,92.35,894399996.0
2009-07-13 15:48:00,92.35,92.35,92.335,92.335,552300001.0
2009-07-13 15:49:00,92.325,92.365,92.315,92.355,1957199994.0
2009-07-13 15:50:00,92.355,92.36,92.335,92.35,748799995.0
2009-07-13 15:51:00,92.35,92.375,92.35,92.355,969000007.0
2009-07-13 15:52:00,92.355,92.37,92.335,92.365,1267800001.0
2009-07-13 15:53:00,92.365,92.37,92.33,92.34,932800011.0
2009-07-13 15:54:00,92.335,92.35,92.325,92.335,1702799998.0
2009-07-13 15:55:00,92.329,92.336,92.297,92.306,2053800002.0
2009-07-13 15:56:00,92.315,92.34,92.31,92.325,2053800002.0
2009-07-13 15:57:00,92.325,92.33,92.3,92.315,2026100006.0
2009-07-13 15:58:00,92.315,92.32,92.3,92.3,2143899995.0
2009-07-13 15:59:00,92.3,92.31,92.26,92.295,1249999996.0
2009-07-13 16:00:00,92.295,92.305,92.26,92.285,1501400000.0
2009-07-13 16:01:00,92.285,92.29,92.23,92.23,1308500003.0
2009-07-13 16:02:00,92.23,92.23,92.16,92.18,1479799998.0
2009-07-13 16:03:00,92.185,92.215,92.17,92.21,1983599988.0
2009-07-13 16:04:00,92.215,92.215,92.14,92.15,1543200009.0
2009-07-13 16:05:00,92.15,92.185,92.13,92.18,1433399995.0
2009-07-13 16:06:00,92.185,92.225,92.165,92.225,1634500001.0
2009-07-13 16:07:00,92.225,92.225,92.175,92.185,1762400003.0
2009-07-13 16:08:00,92.185,92.2,92.18,92.19,1370199998.0
2009-07-13 16:09:00,92.185,92.215,92.175,92.185,1441100008.0
2009-07-13 16:10:00,92.185,92.2,92.185,92.2,1075399992.0
2009-07-13 16:11:00,92.2,92.245,92.195,92.23,1121300009.0
2009-07-13 16:12:00,92.23,92.23,92.225,92.23,764200003.0
2009-07-13 16:13:00,92.23,92.235,92.22,92.23,1488800020.0
2009-07-13 16:14:00,92.23,92.3,92.23,92.3,1966800000.0
2009-07-13 16:15:00,92.31,92.325,92.31,92.315,972499999.0
2009-07-13 16:16:00,92.325,92.335,92.28,92.315,1163300005.0
2009-07-13 16:17:00,92.31,92.33,92.285,92.3,1611500009.0
2009-07-13 16:18:00,92.3,92.34,92.29,92.32,1543500005.0
2009-07-13 16:19:00,92.311,92.357,92.305,92.35,1340000008.0
2009-07-13 16:20:00,92.355,92.4,92.355,92.365,1340000008.0
2009-07-13 16:21:00,92.37,92.37,92.35,92.35,1930000005.0
2009-07-13 16:22:00,92.35,92.37,92.35,92.36,1001599997.0
2009-07-13 16:23:00,92.355,92.355,92.33,92.33,718700003.0
2009-07-13 16:24:00,92.33,92.37,92.315,92.35,1322499999.0
2009-07-13 16:25:00,92.355,92.37,92.34,92.37,1982800004.0
2009-07-13 16:26:00,92.37,92.42,92.36,92.41,2124400008.0
2009-07-13 16:27:00,92.405,92.42,92.38,92.415,1423199999.0
2009-07-13 16:28:00,92.409,92.409,92.366,92.376,1027599999.0
2009-07-13 16:29:00,92.38,92.41,92.38,92.41,1027599999.0
2009-07-13 16:30:00,92.41,92.44,92.405,92.425,1175799995.0
2009-07-13 16:31:00,92.425,92.445,92.425,92.43,1653000003.0
2009-07-13 16:32:00,92.43,92.525,92.425,92.515,1531799999.0
2009-07-13 16:33:00,92.515,92.515,92.475,92.475,1116099998.0
2009-07-13 16:34:00,92.47,92.47,92.44,92.44,782899997.0
2009-07-13 16:35:00,92.445,92.45,92.43,92.43,847700003.0
2009-07-13 16:36:00,92.435,92.51,92.43,92.505,1333199999.0
2009-07-13 16:37:00,92.5,92.515,92.47,92.47,1217099992.0
2009-07-13 16:38:00,92.465,92.54,92.445,92.51,1402999993.0
2009-07-13 16:39:00,92.515,92.53,92.475,92.48,1366200001.0
2009-07-13 16:40:00,92.48,92.51,92.475,92.485,1499800005.0
2009-07-13 16:41:00,92.485,92.54,92.485,92.52,1030600010.0
2009-07-13 16:42:00,92.52,92.61,92.515,92.59,1706499997.0
2009-07-13 16:43:00,92.59,92.59,92.51,92.515,1539000012.0
2009-07-13 16:44:00,92.515,92.535,92.475,92.5,1439000001.0
2009-07-13 16:45:00,92.495,92.515,92.465,92.47,1674899998.0
2009-07-13 16:46:00,92.47,92.47,92.44,92.45,1153299996.0
2009-07-13 16:47:00,92.455,92.47,92.455,92.455,750400003.0
2009-07-13 16:48:00,92.455,92.47,92.45,92.47,361200001.0
2009-07-13 16:49:00,92.465,92.54,92.465,92.53,1185200002.0
2009-07-13 16:50:00,92.53,92.55,92.53,92.54,1222599994.0
2009-07-13 16:51:00,92.54,92.56,92.54,92.545,601199996.0
2009-07-13 16:52:00,92.545,92.555,92.515,92.515,1052399990.0
2009-07-13 16:53:00,92.52,92.525,92.505,92.51,1344400000.0
2009-07-13 16:54:00,92.51,92.56,92.51,92.55,1277100005.0
2009-07-13 16:55:00,92.55,92.575,92.54,92.565,1514299999.0
2009-07-13 16:56:00,92.57,92.6,92.565,92.59,1442999992.0
2009-07-13 16:57:00,92.59,92.605,92.58,92.595,1304600008.0
2009-07-13 16:58:00,92.59,92.595,92.575,92.59,1355800008.0
2009-07-13 16:59:00,92.59,92.605,92.545,92.55,992599999.0
2009-07-13 17:00:00,92.56,92.57,92.53,92.54,771499999.0
2009-07-13 17:01:00,92.535,92.54,92.53,92.53,602800002.0
2009-07-13 17:02:00,92.53,92.53,92.49,92.49,701699994.0
2009-07-13 17:03:00,92.5,92.52,92.49,92.49,1571199990.0
2009-07-13 17:04:00,92.49,92.5,92.44,92.47,1045400006.0
2009-07-13 17:05:00,92.465,92.485,92.465,92.47,469799997.0
2009-07-13 17:06:00,92.465,92.51,92.46,92.5,1301999992.0
2009-07-13 17:07:00,92.5,92.54,92.5,92.52,366600000.0
2009-07-13 17:08:00,92.52,92.54,92.52,92.535,318800000.0
2009-07-13 17:09:00,92.535,92.535,92.495,92.5,532200001.0
2009-07-13 17:10:00,92.505,92.53,92.5,92.525,949099998.0
2009-07-13 17:11:00,92.525,92.555,92.525,92.535,866599999.0
2009-07-13 17:12:00,92.535,92.585,92.53,92.58,1092599998.0
2009-07-13 17:13:00,92.58,92.585,92.545,92.555,1648199994.0
2009-07-13 17:14:00,92.555,92.565,92.525,92.53,712399998.0
2009-07-13 17:15:00,92.535,92.535,92.51,92.525,477299999.0
2009-07-13 17:16:00,92.525,92.53,92.5,92.5,497800000.0
2009-07-13 17:17:00,92.5,92.52,92.5,92.52,439099999.0
2009-07-13 17:18:00,92.52,92.52,92.505,92.505,628600001.0
2009-07-13 17:19:00,92.51,92.54,92.505,92.53,900399994.0
2009-07-13 17:20:00,92.53,92.54,92.525,92.525,543399997.0
2009-07-13 17:21:00,92.525,92.525,92.5,92.5,473600000.0
2009-07-13 17:22:00,92.505,92.51,92.49,92.49,457800000.0
2009-07-13 17:23:00,92.49,92.49,92.47,92.47,579899997.0
2009-07-13 17:24:00,92.47,92.52,92.47,92.515,670000000.0
2009-07-13 17:25:00,92.515,92.52,92.5,92.5,456200001.0
2009-07-13 17:26:00,92.5,92.5,92.47,92.48,260799998.0
2009-07-13 17:27:00,92.48,92.49,92.475,92.48,501799999.0
2009-07-13 17:28:00,92.48,92.49,92.47,92.49,623199999.0
2009-07-13 17:29:00,92.49,92.505,92.47,92.485,501800001.0
2009-07-13 17:30:00,92.485,92.56,92.485,92.56,817400004.0
2009-07-13 17:31:00,92.555,92.63,92.55,92.625,1529400002.0
2009-07-13 17:32:00,92.62,92.685,92.6,92.655,1507700008.0
2009-07-13 17:33:00,92.65,92.67,92.625,92.66,1300799995.0
2009-07-13 17:34:00,92.655,92.67,92.645,92.645,1175399997.0
2009-07-13 17:35:00,92.64,92.655,92.62,92.64,1375399999.0
2009-07-13 17:36:00,92.64,92.68,92.64,92.66,978100006.0
2009-07-13 17:37:00,92.66,92.67,92.64,92.645,1147800004.0
2009-07-13 17:38:00,92.65,92.65,92.62,92.625,1258000001.0
2009-07-13 17:39:00,92.625,92.63,92.605,92.61,799399995.0
2009-07-13 17:40:00,92.61,92.625,92.59,92.625,934800003.0
2009-07-13 17:41:00,92.625,92.635,92.595,92.605,956399996.0
2009-07-13 17:42:00,92.605,92.605,92.58,92.585,390799997.0
2009-07-13 17:43:00,92.585,92.605,92.585,92.585,1108600002.0
2009-07-13 17:44:00,92.585,92.59,92.545,92.56,381900001.0
2009-07-13 17:45:00,92.555,92.64,92.555,92.63,1218399992.0
2009-07-13 17:46:00,92.64,92.64,92.61,92.61,866199999.0
2009-07-13 17:47:00,92.61,92.63,92.61,92.625,665800001.0
2009-07-13 17:48:00,92.625,92.63,92.615,92.63,356800000.0
2009-07-13 17:49:00,92.63,92.645,92.63,92.635,530800001.0
2009-07-13 17:50:00,92.635,92.655,92.635,92.635,854899999.0
2009-07-13 17:51:00,92.635,92.675,92.635,92.67,564800000.0
2009-07-13 17:52:00,92.67,92.69,92.66,92.685,593800000.0
2009-07-13 17:53:00,92.69,92.69,92.67,92.69,503099998.0
2009-07-13 17:54:00,92.69,92.69,92.68,92.68,240800000.0
2009-07-13 17:55:00,92.68,92.68,92.66,92.665,588900000.0
2009-07-13 17:56:00,92.665,92.685,92.665,92.675,903799991.0
2009-07-13 17:57:00,92.675,92.685,92.67,92.675,1222999997.0
2009-07-13 17:58:00,92.675,92.695,92.665,92.685,664600000.0
2009-07-13 17:59:00,92.69,92.755,92.68,92.74,1152100012.0
2009-07-13 18:00:00,92.74,92.84,92.735,92.825,2025600014.0
2009-07-13 18:01:00,92.825,92.83,92.79,92.79,937499992.0
2009-07-13 18:02:00,92.795,92.82,92.79,92.79,1062199995.0
2009-07-13 18:03:00,92.785,92.8,92.78,92.795,406200001.0
2009-07-13 18:04:00,92.795,92.8,92.77,92.77,633800001.0
2009-07-13 18:05:00,92.77,92.78,92.74,92.745,1167399990.0
2009-07-13 18:06:00,92.745,92.765,92.745,92.755,1385000006.0
2009-07-13 18:07:00,92.755,92.76,92.745,92.75,1619200006.0
2009-07-13 18:08:00,92.75,92.75,92.73,92.73,543000003.0
2009-07-13 18:09:00,92.73,92.74,92.73,92.73,722999998.0
2009-07-13 18:10:00,92.73,92.735,92.73,92.73,396599995.0
2009-07-13 18:11:00,92.73,92.73,92.68,92.69,565700006.0
2009-07-13 18:12:00,92.69,92.71,92.675,92.705,1327000001.0
2009-07-13 18:13:00,92.705,92.725,92.7,92.715,1475500013.0
2009-07-13 18:14:00,92.72,92.72,92.71,92.71,296800002.0
2009-07-13 18:15:00,92.71,92.72,92.71,92.71,712399996.0
2009-07-13 18:16:00,92.71,92.715,92.67,92.68,549799995.0
2009-07-13 18:17:00,92.685,92.69,92.65,92.68,808700001.0
2009-07-13 18:18:00,92.68,92.71,92.675,92.705,549199997.0
2009-07-13 18:19:00,92.69,92.695,92.65,92.65,1198200003.0
2009-07-13 18:20:00,92.655,92.66,92.62,92.63,406400001.0
2009-07-13 18:21:00,92.63,92.63,92.595,92.6,493000001.0
2009-07-13 18:22:00,92.58,92.58,92.54,92.555,1581300009.0
2009-07-13 18:23:00,92.55,92.56,92.55,92.555,588799993.0
2009-07-13 18:24:00,92.55,92.555,92.525,92.54,442199997.0
2009-07-13 18:25:00,92.545,92.57,92.525,92.53,873600001.0
2009-07-13 18:26:00,92.53,92.55,92.53,92.54,1327000002.0
2009-07-13 18:27:00,92.54,92.55,92.535,92.535,867200004.0
2009-07-13 18:28:00,92.535,92.55,92.53,92.545,281999998.0
2009-07-13 18:29:00,92.545,92.58,92.545,92.57,677100002.0
2009-07-13 18:30:00,92.58,92.61,92.575,92.595,1168199993.0
2009-07-13 18:31:00,92.595,92.595,92.565,92.58,710000000.0
2009-07-13 18:32:00,92.58,92.59,92.575,92.585,687599988.0
2009-07-13 18:33:00,92.585,92.59,92.58,92.58,625999987.0
2009-07-13 18:34:00,92.58,92.58,92.55,92.555,841599999.0
2009-07-13 18:35:00,92.55,92.55,92.53,92.53,678499995.0
2009-07-13 18:36:00,92.535,92.54,92.5,92.53,769400000.0
2009-07-13 18:37:00,92.535,92.535,92.51,92.525,423400000.0
2009-07-13 18:38:00,92.53,92.545,92.53,92.545,258099999.0
2009-07-13 18:39:00,92.54,92.565,92.535,92.565,189200001.0
2009-07-13 18:40:00,92.565,92.585,92.565,92.58,1074400002.0
2009-07-13 18:41:00,92.585,92.615,92.58,92.59,496399999.0
2009-07-13 18:42:00,92.59,92.635,92.59,92.63,541600002.0
2009-07-13 18:43:00,92.63,92.63,92.585,92.61,687000005.0
2009-07-13 18:44:00,92.615,92.615,92.61,92.61,456800002.0
2009-07-13 18:45:00,92.615,92.65,92.615,92.615,1057499997.0
2009-07-13 18:46:00,92.615,92.65,92.615,92.625,971300001.0
2009-07-13 18:47:00,92.625,92.625,92.595,92.62,670599995.0
2009-07-13 18:48:00,92.62,92.64,92.62,92.64,258199997.0
2009-07-13 18:49:00,92.64,92.66,92.64,92.64,1001199992.0
2009-07-13 18:50:00,92.64,92.64,92.62,92.62,803599995.0
2009-07-13 18:51:00,92.62,92.62,92.61,92.615,1554600003.0
2009-07-13 18:52:00,92.615,92.615,92.55,92.555,1489699993.0
2009-07-13 18:53:00,92.555,92.56,92.55,92.56,1509199995.0
2009-07-13 18:54:00,92.56,92.56,92.56,92.56,201400000.0
2009-07-13 18:55:00,92.56,92.57,92.55,92.56,641599997.0
2009-07-13 18:56:00,92.56,92.585,92.56,92.575,1111199996.0
2009-07-13 18:57:00,92.575,92.58,92.56,92.56,1566200006.0
2009-07-13 18:58:00,92.565,92.565,92.53,92.53,707899999.0
2009-07-13 18:59:00,92.53,92.575,92.53,92.57,510399996.0
2009-07-13 19:00:00,92.57,92.575,92.56,92.575,572699996.0
2009-07-13 19:01:00,92.575,92.62,92.575,92.6,968199999.0
2009-07-13 19:02:00,92.595,92.6,92.59,92.59,810599998.0
2009-07-13 19:03:00,92.59,92.6,92.585,92.6,412799998.0
2009-07-13 19:04:00,92.6,92.605,92.595,92.605,573399997.0
2009-07-13 19:05:00,92.615,92.625,92.615,92.625,58200000.0
2009-07-13 19:06:00,92.625,92.645,92.62,92.645,1680599983.0
2009-07-13 19:07:00,92.645,92.65,92.63,92.65,1003599998.0
2009-07-13 19:08:00,92.65,92.66,92.65,92.65,515200010.0
2009-07-13 19:09:00,92.655,92.66,92.65,92.65,297800001.0
2009-07-13 19:10:00,92.65,92.69,92.65,92.685,1188599992.0
2009-07-13 19:11:00,92.675,92.675,92.65,92.655,999400000.0
2009-07-13 19:12:00,92.66,92.66,92.65,92.66,1560400005.0
2009-07-13 19:13:00,92.66,92.685,92.65,92.68,883199995.0
2009-07-13 19:14:00,92.675,92.685,92.675,92.675,1523200007.0
2009-07-13 19:15:00,92.675,92.68,92.675,92.675,733799995.0
2009-07-13 19:16:00,92.675,92.69,92.63,92.64,1788800011.0
2009-07-13 19:17:00,92.64,92.64,92.62,92.625,1008600005.0
2009-07-13 19:18:00,92.625,92.65,92.625,92.64,1615399990.0
2009-07-13 19:19:00,92.64,92.68,92.64,92.68,786600001.0
2009-07-13 19:20:00,92.68,92.68,92.66,92.67,750600006.0
2009-07-13 19:21:00,92.66,92.665,92.66,92.665,1558599996.0
2009-07-13 19:22:00,92.665,92.68,92.66,92.66,1591200001.0
2009-07-13 19:23:00,92.66,92.705,92.66,92.7,863600001.0
2009-07-13 19:24:00,92.7,92.7,92.665,92.685,869400000.0
2009-07-13 19:25:00,92.68,92.7,92.66,92.66,1506200011.0
2009-07-13 19:26:00,92.66,92.67,92.66,92.665,1096799996.0
2009-07-13 19:27:00,92.665,92.665,92.63,92.65,1362600007.0
2009-07-13 19:28:00,92.65,92.68,92.65,92.65,1313600012.0
2009-07-13 19:29:00,92.655,92.67,92.65,92.66,1999400030.0
2009-07-13 19:30:00,92.66,92.675,92.66,92.665,969600010.0
2009-07-13 19:31:00,92.67,92.67,92.66,92.66,1038999993.0
2009-07-13 19:32:00,92.665,92.67,92.66,92.66,1400200007.0
2009-07-13 19:33:00,92.66,92.66,92.625,92.635,1235000012.0
2009-07-13 19:34:00,92.635,92.635,92.625,92.625,1147999998.0
2009-07-13 19:35:00,92.627,92.636,92.623,92.633,798600002.0
2009-07-13 19:36:00,92.64,92.66,92.635,92.66,798600002.0
2009-07-13 19:37:00,92.66,92.66,92.65,92.65,585000000.0
2009-07-13 19:38:00,92.65,92.65,92.58,92.58,911099996.0
2009-07-13 19:39:00,92.58,92.59,92.575,92.575,700599995.0
2009-07-13 19:40:00,92.58,92.59,92.57,92.575,1129199997.0
2009-07-13 19:41:00,92.57,92.575,92.555,92.555,1587400000.0
2009-07-13 19:42:00,92.555,92.555,92.545,92.55,166400000.0
2009-07-13 19:43:00,92.545,92.545,92.525,92.535,1385399998.0
2009-07-13 19:44:00,92.54,92.55,92.535,92.55,818999991.0
2009-07-13 19:45:00,92.545,92.565,92.545,92.565,1255399992.0
2009-07-13 19:46:00,92.565,92.575,92.565,92.575,837200004.0
2009-07-13 19:47:00,92.575,92.58,92.565,92.565,511400001.0
2009-07-13 19:48:00,92.555,92.575,92.535,92.575,928000002.0
2009-07-13 19:49:00,92.57,92.59,92.555,92.59,1643400004.0
2009-07-13 19:50:00,92.59,92.59,92.585,92.585,1069999996.0
2009-07-13 19:51:00,92.59,92.61,92.59,92.605,1166000012.0
2009-07-13 19:52:00,92.605,92.605,92.6,92.605,163199999.0
2009-07-13 19:53:00,92.6,92.625,92.6,92.6,1210199997.0
2009-07-13 19:54:00,92.6,92.6,92.59,92.59,618000000.0
2009-07-13 19:55:00,92.59,92.595,92.58,92.58,588400004.0
2009-07-13 19:56:00,92.58,92.615,92.555,92.595,1095300001.0
2009-07-13 19:57:00,92.595,92.6,92.595,92.6,640199988.0
2009-07-13 19:58:00,92.6,92.61,92.595,92.605,1683199992.0
2009-07-13 19:59:00,92.605,92.65,92.605,92.645,1733599994.0
2009-07-13 20:00:00,92.645,92.645,92.615,92.635,1811199990.0
2009-07-13 20:01:00,92.635,92.65,92.635,92.635,884000004.0
2009-07-13 20:02:00,92.64,92.64,92.605,92.605,1018999999.0
2009-07-13 20:03:00,92.605,92.605,92.605,92.605,784800023.0
2009-07-13 20:04:00,92.605,92.64,92.605,92.625,1409600002.0
2009-07-13 20:05:00,92.625,92.625,92.615,92.615,565399995.0
2009-07-13 20:06:00,92.615,92.615,92.605,92.605,459800000.0
2009-07-13 20:07:00,92.605,92.615,92.605,92.615,790000004.0
2009-07-13 20:08:00,92.615,92.645,92.605,92.615,1235499997.0
2009-07-13 20:09:00,92.615,92.63,92.57,92.57,863600000.0
2009-07-13 20:10:00,92.57,92.595,92.57,92.595,832599999.0
2009-07-13 20:11:00,92.595,92.615,92.595,92.61,404799997.0
2009-07-13 20:12:00,92.61,92.61,92.59,92.59,1080599994.0
2009-07-13 20:13:00,92.595,92.595,92.58,92.585,608800002.0
2009-07-13 20:14:00,92.585,92.605,92.585,92.605,257000000.0
2009-07-13 20:15:00,92.605,92.615,92.595,92.605,413399998.0
2009-07-13 20:16:00,92.605,92.62,92.605,92.62,1531200007.0
2009-07-13 20:17:00,92.615,92.64,92.61,92.635,1265099998.0
2009-07-13 20:18:00,92.63,92.635,92.62,92.635,968099992.0
2009-07-13 20:19:00,92.635,92.655,92.635,92.645,255800001.0
2009-07-13 20:20:00,92.645,92.645,92.635,92.645,467600001.0
2009-07-13 20:21:00,92.645,92.75,92.645,92.725,1532700002.0
2009-07-13 20:22:00,92.725,92.735,92.72,92.725,883100004.0
2009-07-13 20:23:00,92.725,92.745,92.725,92.725,1439399994.0
2009-07-13 20:24:00,92.725,92.725,92.705,92.705,1631199999.0
2009-07-13 20:25:00,92.705,92.725,92.705,92.725,992600009.0
2009-07-13 20:26:00,92.73,92.75,92.73,92.74,551000001.0
2009-07-13 20:27:00,92.745,92.775,92.74,92.775,1211400000.0
2009-07-13 20:28:00,92.775,92.78,92.76,92.76,1079600000.0
2009-07-13 20:29:00,92.76,92.76,92.755,92.76,279799999.0
2009-07-13 20:30:00,92.76,92.78,92.75,92.77,1799000002.0
2009-07-13 20:31:00,92.77,92.785,92.77,92.775,439599999.0
2009-07-13 20:32:00,92.775,92.78,92.775,92.78,461800002.0
2009-07-13 20:33:00,92.785,92.805,92.785,92.785,964999997.0
2009-07-13 20:34:00,92.785,92.79,92.76,92.76,1236500006.0
2009-07-13 20:35:00,92.76,92.81,92.76,92.81,1193799998.0
2009-07-13 20:36:00,92.81,92.81,92.805,92.81,433200004.0
2009-07-13 20:37:00,92.81,92.81,92.8,92.8,946800003.0
2009-07-13 20:38:00,92.8,92.8,92.76,92.78,1119699998.0
2009-07-13 20:39:00,92.78,92.81,92.78,92.79,477399998.0
2009-07-13 20:40:00,92.79,92.79,92.77,92.77,1591499998.0
2009-07-13 20:41:00,92.77,92.78,92.76,92.78,741000000.0
2009-07-13 20:42:00,92.78,92.81,92.78,92.805,1240800004.0
2009-07-13 20:43:00,92.81,92.815,92.8,92.8,1452200003.0
2009-07-13 20:44:00,92.805,92.83,92.805,92.83,1570800005.0
2009-07-13 20:45:00,92.835,92.88,92.83,92.865,1586200010.0
2009-07-13 20:46:00,92.86,92.87,92.825,92.86,1830900014.0
2009-07-13 20:47:00,92.86,92.875,92.86,92.875,888800004.0
2009-07-13 20:48:00,92.874,92.895,92.858,92.89,1434399997.0
2009-07-13 20:49:00,92.89,92.93,92.885,92.92,1434399997.0
2009-07-13 20:50:00,92.92,92.925,92.89,92.91,1436600011.0
2009-07-13 20:51:00,92.91,92.91,92.89,92.89,1527399997.0
2009-07-13 20:52:00,92.89,92.895,92.865,92.885,1238100007.0
2009-07-13 20:53:00,92.885,92.885,92.865,92.875,1018399994.0
2009-07-13 20:54:00,92.875,92.885,92.865,92.865,810699996.0
2009-07-13 20:55:00,92.865,92.87,92.805,92.805,1446599996.0
2009-07-13 20:56:00,92.805,92.82,92.8,92.815,1787199984.0
2009-07-13 20:57:00,92.815,92.83,92.815,92.82,1704100006.0
2009-07-13 20:58:00,92.82,92.835,92.81,92.81,1654799998.0
2009-07-13 20:59:00,92.81,92.865,92.805,92.865,1619199994.0
2009-07-13 21:00:00,92.865,92.875,92.815,92.815,659900002.0
2009-07-13 21:01:00,92.82,92.82,92.795,92.81,1349600021.0
2009-07-13 21:02:00,92.81,92.815,92.79,92.805,769800004.0
2009-07-13 21:03:00,92.805,92.82,92.795,92.805,1049799990.0
2009-07-13 21:04:00,92.806,92.843,92.806,92.843,987599992.0
2009-07-13 21:05:00,92.845,92.86,92.845,92.845,987599992.0
2009-07-13 21:06:00,92.845,92.845,92.825,92.825,1124999988.0
2009-07-13 21:07:00,92.825,92.835,92.805,92.815,1653799991.0
2009-07-13 21:08:00,92.815,92.835,92.8,92.83,968600001.0
2009-07-13 21:09:00,92.83,92.855,92.83,92.85,897199995.0
2009-07-13 21:10:00,92.85,92.86,92.85,92.85,913200002.0
2009-07-13 21:11:00,92.85,92.86,92.85,92.85,1329200000.0
2009-07-13 21:12:00,92.85,92.85,92.835,92.84,963399991.0
2009-07-13 21:13:00,92.84,92.85,92.84,92.845,518199997.0
2009-07-13 21:14:00,92.845,92.845,92.84,92.84,1140799999.0
2009-07-13 21:15:00,92.845,92.85,92.825,92.83,1592399986.0
2009-07-13 21:16:00,92.83,92.83,92.81,92.81,791800004.0
2009-07-13 21:17:00,92.81,92.82,92.805,92.81,951600000.0
2009-07-13 21:18:00,92.81,92.815,92.805,92.805,454400000.0
2009-07-13 21:19:00,92.81,92.815,92.805,92.805,201199999.0
2009-07-13 21:20:00,92.805,92.805,92.79,92.79,990400000.0
2009-07-13 21:21:00,92.79,92.795,92.79,92.79,427800004.0
2009-07-13 21:22:00,92.79,92.805,92.79,92.805,236600001.0
2009-07-13 21:23:00,92.805,92.81,92.8,92.8,323400001.0
2009-07-13 21:24:00,92.8,92.805,92.795,92.8,120200001.0
2009-07-13 21:25:00,92.8,92.8,92.765,92.765,1675400019.0
2009-07-13 21:26:00,92.765,92.785,92.765,92.775,356600000.0
2009-07-13 21:27:00,92.775,92.78,92.755,92.755,891399997.0
2009-07-13 21:28:00,92.765,92.765,92.755,92.755,375000005.0
2009-07-13 21:29:00,92.755,92.755,92.755,92.755,145600000.0
2009-07-13 21:30:00,92.755,92.76,92.75,92.75,350799999.0
2009-07-13 21:31:00,92.75,92.76,92.74,92.75,535600000.0
2009-07-13 21:32:00,92.75,92.76,92.72,92.73,792299996.0
2009-07-13 21:33:00,92.73,92.805,92.73,92.795,655000000.0
2009-07-13 21:34:00,92.795,92.805,92.775,92.79,777400002.0
2009-07-13 21:35:00,92.79,92.79,92.79,92.79,508400000.0
2009-07-13 21:36:00,92.79,92.79,92.79,92.79,212000000.0
2009-07-13 21:37:00,92.79,92.795,92.78,92.79,334399999.0
2009-07-13 21:38:00,92.79,92.805,92.78,92.795,1112500001.0
2009-07-13 21:39:00,92.795,92.815,92.79,92.815,398000000.0
2009-07-13 21:40:00,92.815,92.855,92.81,92.85,855600007.0
2009-07-13 21:41:00,92.85,92.865,92.825,92.835,668799998.0
2009-07-13 21:42:00,92.835,92.85,92.825,92.845,1092199999.0
2009-07-13 21:43:00,92.845,92.86,92.83,92.86,684999998.0
2009-07-13 21:44:00,92.87,92.9,92.86,92.88,1092000004.0
2009-07-13 21:45:00,92.885,92.89,92.865,92.88,1461800004.0
2009-07-13 21:46:00,92.885,92.93,92.88,92.92,888000002.0
2009-07-13 21:47:00,92.92,92.92,92.915,92.915,302200000.0
2009-07-13 21:48:00,92.915,92.975,92.915,92.975,617600002.0
2009-07-13 21:49:00,92.99,92.99,92.935,92.94,1158799988.0
2009-07-13 21:50:00,92.945,92.955,92.945,92.945,825999995.0
2009-07-13 21:51:00,92.945,92.985,92.945,92.97,1501000000.0
2009-07-13 21:52:00,92.97,93.015,92.97,92.995,1259899994.0
2009-07-13 21:53:00,92.995,93.03,92.98,92.98,787600000.0
2009-07-13 21:54:00,92.98,93.0,92.965,92.965,972399993.0
2009-07-13 21:55:00,92.965,92.965,92.96,92.96,2012800026.0
2009-07-13 21:56:00,92.97,92.97,92.925,92.955,1112199999.0
2009-07-13 21:57:00,92.955,92.955,92.91,92.91,795200007.0
2009-07-13 21:58:00,92.91,92.915,92.905,92.915,803600002.0
2009-07-13 21:59:00,92.92,92.92,92.91,92.91,1624000002.0
2009-07-13 22:00:00,92.91,92.925,92.905,92.92,1078800003.0
2009-07-13 22:01:00,92.92,92.925,92.915,92.92,420300003.0
2009-07-13 22:02:00,92.92,92.92,92.92,92.92,814000000.0
2009-07-13 22:03:00,92.92,92.925,92.915,92.925,311600003.0
2009-07-13 22:04:00,92.925,92.94,92.91,92.92,164300000.0
2009-07-13 22:05:00,92.92,92.925,92.92,92.925,96200000.0
2009-07-13 22:06:00,92.925,92.925,92.91,92.92,125000000.0
2009-07-13 22:07:00,92.92,92.93,92.915,92.93,263399998.0
2009-07-13 22:08:00,92.93,92.935,92.925,92.935,559000003.0
2009-07-13 22:09:00,92.935,92.965,92.92,92.95,572500005.0
2009-07-13 22:10:00,92.95,92.96,92.95,92.96,182800001.0
2009-07-13 22:11:00,92.96,92.96,92.955,92.96,40700000.0
2009-07-13 22:12:00,92.96,92.97,92.955,92.955,87199999.0
2009-07-13 22:13:00,92.97,92.97,92.945,92.95,193999998.0
2009-07-13 22:14:00,92.94,92.98,92.94,92.97,521200008.0
2009-07-13 22:15:00,92.97,92.98,92.96,92.965,921499997.0
2009-07-13 22:16:00,92.96,92.965,92.92,92.935,366199999.0
2009-07-13 22:17:00,92.935,92.935,92.9,92.9,340799999.0
2009-07-13 22:18:00,92.9,92.905,92.885,92.89,277399998.0
2009-07-13 22:19:00,92.87,92.87,92.87,92.87,14600000.0
2009-07-13 22:20:00,92.875,92.905,92.87,92.885,246400003.0
2009-07-13 22:21:00,92.885,92.895,92.885,92.885,166400000.0
2009-07-13 22:22:00,92.895,92.895,92.88,92.885,134600002.0
2009-07-13 22:23:00,92.88,92.89,92.88,92.89,132200001.0
2009-07-13 22:24:00,92.89,92.895,92.88,92.89,236800002.0
2009-07-13 22:25:00,92.89,92.93,92.89,92.92,423800004.0
2009-07-13 22:26:00,92.915,92.92,92.91,92.91,204199998.0
2009-07-13 22:27:00,92.91,92.925,92.91,92.915,114800000.0
2009-07-13 22:28:00,92.915,92.935,92.9,92.9,208400000.0
2009-07-13 22:29:00,92.9,92.9,92.87,92.875,195100000.0
2009-07-13 22:30:00,92.875,92.89,92.87,92.87,176999999.0
2009-07-13 22:31:00,92.87,92.87,92.835,92.84,112000000.0
2009-07-13 22:32:00,92.85,92.865,92.84,92.85,342599998.0
2009-07-13 22:33:00,92.85,92.86,92.84,92.84,315399999.0
2009-07-13 22:34:00,92.83,92.845,92.83,92.845,61600000.0
2009-07-13 22:35:00,92.83,92.845,92.82,92.845,237800000.0
2009-07-13 22:36:00,92.845,92.845,92.84,92.84,210399994.0
2009-07-13 22:37:00,92.84,92.87,92.84,92.86,309999997.0
2009-07-13 22:38:00,92.865,92.875,92.84,92.855,193900000.0
2009-07-13 22:39:00,92.85,92.875,92.85,92.865,380199997.0
2009-07-13 22:40:00,92.865,92.875,92.835,92.835,336200001.0
2009-07-13 22:41:00,92.835,92.845,92.83,92.835,132599998.0
2009-07-13 22:42:00,92.83,92.835,92.83,92.83,98199998.0
2009-07-13 22:43:00,92.83,92.83,92.825,92.83,428799997.0
2009-07-13 22:44:00,92.83,92.83,92.825,92.83,323799993.0
2009-07-13 22:45:00,92.83,92.835,92.81,92.81,402799996.0
2009-07-13 22:46:00,92.82,92.845,92.82,92.825,57400000.0
2009-07-13 22:47:00,92.82,92.835,92.815,92.835,465600000.0
2009-07-13 22:48:00,92.82,92.835,92.82,92.835,161799999.0
2009-07-13 22:49:00,92.825,92.83,92.82,92.825,320299995.0
2009-07-13 22:50:00,92.83,92.84,92.83,92.84,423599999.0
2009-07-13 22:51:00,92.84,92.89,92.835,92.885,403599996.0
2009-07-13 22:52:00,92.875,92.895,92.875,92.895,192400000.0
2009-07-13 22:53:00,92.885,92.895,92.88,92.895,186100000.0
2009-07-13 22:54:00,92.885,92.9,92.885,92.89,407399993.0
2009-07-13 22:55:00,92.89,92.89,92.87,92.885,278100001.0
2009-07-13 22:56:00,92.885,92.895,92.885,92.895,182800000.0
2009-07-13 22:57:00,92.89,92.895,92.875,92.885,154300000.0
2009-07-13 22:58:00,92.885,92.9,92.875,92.9,219400000.0
2009-07-13 22:59:00,92.895,92.955,92.885,92.955,168800000.0
2009-07-13 23:00:00,92.965,92.975,92.885,92.905,224200000.0
2009-07-13 23:01:00,92.915,92.92,92.9,92.905,22200000.0
2009-07-13 23:02:00,92.905,92.945,92.905,92.94,65600000.0
2009-07-13 23:03:00,92.945,92.945,92.935,92.935,74999999.0
2009-07-13 23:04:00,92.94,92.94,92.94,92.94,5400000.0
2009-07-13 23:05:00,92.94,92.955,92.94,92.95,35400000.0
2009-07-13 23:06:00,92.965,92.965,92.96,92.96,20800000.0
2009-07-13 23:07:00,92.965,92.975,92.965,92.975,29000000.0
2009-07-13 23:08:00,92.975,92.975,92.95,92.965,139500000.0
2009-07-13 23:09:00,92.97,92.97,92.965,92.965,7000000.0
2009-07-13 23:10:00,92.96,92.96,92.95,92.96,50200000.0
2009-07-13 23:11:00,92.96,92.96,92.96,92.96,15600000.0
2009-07-13 23:12:00,92.965,92.965,92.965,92.965,14400000.0
2009-07-13 23:13:00,92.96,92.96,92.96,92.96,49400001.0
2009-07-13 23:14:00,92.951,92.954,92.951,92.954,161400000.0
2009-07-13 23:15:00,92.96,92.96,92.945,92.955,161400000.0
2009-07-13 23:16:00,92.96,92.96,92.945,92.955,349000001.0
2009-07-13 23:17:00,92.955,92.955,92.945,92.945,230800000.0
2009-07-13 23:18:00,92.945,92.955,92.945,92.95,98800001.0
2009-07-13 23:19:00,92.905,92.925,92.905,92.92,78599999.0
2009-07-13 23:20:00,92.92,92.95,92.92,92.945,260800000.0
2009-07-13 23:21:00,92.945,92.945,92.935,92.94,62800000.0
2009-07-13 23:22:00,92.94,92.945,92.94,92.945,123000001.0
2009-07-13 23:23:00,92.945,92.97,92.945,92.97,72000001.0
2009-07-13 23:24:00,92.97,92.98,92.96,92.97,288200000.0
2009-07-13 23:25:00,92.975,92.985,92.975,92.98,37200000.0
2009-07-13 23:26:00,92.985,92.985,92.985,92.985,30600000.0
2009-07-13 23:27:00,92.985,92.985,92.985,92.985,74400000.0
2009-07-13 23:28:00,92.985,92.985,92.98,92.985,108400002.0
2009-07-13 23:29:00,92.985,92.985,92.985,92.985,18600000.0
2009-07-13 23:30:00,92.98,92.98,92.98,92.98,40400000.0
2009-07-13 23:31:00,92.985,92.985,92.985,92.985,20400000.0
2009-07-13 23:32:00,92.985,92.985,92.98,92.985,76200000.0
2009-07-13 23:33:00,92.985,92.985,92.985,92.985,59000002.0
2009-07-13 23:34:00,92.985,92.99,92.985,92.985,208200004.0
2009-07-13 23:35:00,92.985,92.985,92.985,92.985,53000000.0
2009-07-13 23:36:00,92.985,92.985,92.985,92.985,5000000.0
2009-07-13 23:37:00,92.975,92.985,92.975,92.98,26200000.0
2009-07-13 23:38:00,92.975,92.985,92.975,92.985,30000000.0
2009-07-13 23:39:00,92.99,92.995,92.99,92.99,52000000.0
2009-07-13 23:40:00,92.985,92.995,92.985,92.985,92200002.0
2009-07-13 23:41:00,92.98,92.98,92.97,92.97,119999998.0
2009-07-13 23:42:00,92.97,92.98,92.97,92.98,73200001.0
2009-07-13 23:43:00,92.97,92.98,92.97,92.97,176999999.0
2009-07-13 23:44:00,92.97,92.995,92.965,92.97,306099999.0
2009-07-13 23:45:00,92.97,92.97,92.97,92.97,19200000.0
2009-07-13 23:46:00,92.97,92.97,92.97,92.97,6400000.0
2009-07-13 23:47:00,92.97,92.97,92.97,92.97,22400000.0
2009-07-13 23:48:00,92.97,92.985,92.965,92.97,145600000.0
2009-07-13 23:49:00,92.975,92.975,92.97,92.97,136600000.0
2009-07-13 23:50:00,92.965,92.975,92.965,92.97,134600001.0
2009-07-13 23:51:00,92.97,92.99,92.97,92.99,101800000.0
2009-07-13 23:52:00,92.99,92.99,92.975,92.985,324600002.0
2009-07-13 23:53:00,92.995,93.015,92.99,92.995,743000003.0
2009-07-13 23:54:00,93.015,93.025,93.0,93.0,162050000.0
2009-07-13 23:55:00,93.0,93.005,92.98,92.995,112999999.0
2009-07-13 23:56:00,92.995,93.005,92.99,93.005,33199999.0
2009-07-13 23:57:00,93.005,93.015,93.005,93.005,9800000.0
2009-07-13 23:58:00,93.0,93.015,92.99,93.0,572999988.0
2009-07-13 23:59:00,93.005,93.025,93.005,93.02,398600001.0
2009-07-14 00:00:00,93.02,93.09,93.015,93.075,503399999.0
2009-07-14 00:01:00,93.08,93.09,93.055,93.055,311600001.0
2009-07-14 00:02:00,93.055,93.075,93.05,93.075,307599998.0
2009-07-14 00:03:00,93.075,93.085,93.055,93.075,330999998.0
2009-07-14 00:04:00,93.075,93.09,93.07,93.07,206599996.0
2009-07-14 00:05:00,93.075,93.085,93.075,93.085,49800000.0
2009-07-14 00:06:00,93.085,93.095,93.085,93.095,60000000.0
2009-07-14 00:07:00,93.095,93.095,93.08,93.09,127600000.0
2009-07-14 00:08:00,93.09,93.09,93.085,93.085,60000000.0
2009-07-14 00:09:00,93.085,93.09,93.085,93.09,24000000.0
2009-07-14 00:10:00,93.09,93.09,93.07,93.07,144000000.0
2009-07-14 00:11:00,93.07,93.07,93.06,93.065,115600000.0
2009-07-14 00:12:00,93.065,93.07,93.06,93.07,128200000.0
2009-07-14 00:13:00,93.07,93.075,93.07,93.075,88000000.0
2009-07-14 00:14:00,93.08,93.08,93.08,93.08,9600000.0
2009-07-14 00:15:00,93.08,93.08,93.08,93.08,4800000.0
2009-07-14 00:16:00,93.08,93.085,93.08,93.08,73000001.0
2009-07-14 00:17:00,93.08,93.085,93.08,93.085,52800000.0
2009-07-14 00:18:00,93.08,93.08,93.07,93.07,54600000.0
2009-07-14 00:19:00,93.08,93.08,93.08,93.08,1000000.0
2009-07-14 00:20:00,93.08,93.08,93.07,93.07,161800001.0
2009-07-14 00:21:00,93.07,93.075,93.055,93.07,522299999.0
2009-07-14 00:22:00,93.085,93.085,93.07,93.075,49800000.0
2009-07-14 00:23:00,93.075,93.075,93.06,93.07,112000001.0
2009-07-14 00:24:00,93.07,93.07,93.07,93.07,4800000.0
2009-07-14 00:25:00,93.07,93.07,93.07,93.07,14800000.0
2009-07-14 00:26:00,93.065,93.07,93.06,93.06,410199998.0
2009-07-14 00:27:00,93.06,93.06,93.06,93.06,38800000.0
2009-07-14 00:28:00,93.06,93.06,93.06,93.06,11600000.0
2009-07-14 00:29:00,93.06,93.06,93.05,93.05,29200000.0
2009-07-14 00:30:00,93.055,93.055,93.055,93.055,4000000.0
2009-07-14 00:31:00,93.055,93.055,93.05,93.05,105400000.0
2009-07-14 00:32:00,93.05,93.055,93.04,93.05,263600001.0
2009-07-14 00:33:00,93.05,93.055,93.05,93.05,153000000.0
2009-07-14 00:34:00,93.05,93.065,93.05,93.06,75600000.0
2009-07-14 00:35:00,93.065,93.065,93.055,93.065,65800000.0
2009-07-14 00:36:00,93.065,93.08,93.065,93.075,149600000.0
2009-07-14 00:37:00,93.075,93.075,93.07,93.07,128400001.0
2009-07-14 00:38:00,93.07,93.085,93.07,93.085,287899999.0
2009-07-14 00:39:00,93.08,93.125,93.08,93.12,436499999.0
2009-07-14 00:40:00,93.115,93.115,93.11,93.11,48900000.0
2009-07-14 00:41:00,93.11,93.12,93.11,93.115,81900000.0
2009-07-14 00:42:00,93.115,93.14,93.115,93.135,521099995.0
2009-07-14 00:43:00,93.135,93.135,93.12,93.135,309699999.0
2009-07-14 00:44:00,93.12,93.14,93.1,93.115,140800001.0
2009-07-14 00:45:00,93.12,93.12,93.1,93.1,223800000.0
2009-07-14 00:46:00,93.1,93.1,93.075,93.08,138399999.0
2009-07-14 00:47:00,93.08,93.08,93.075,93.075,116800000.0
2009-07-14 00:48:00,93.075,93.085,93.075,93.085,146000000.0
2009-07-14 00:49:00,93.085,93.105,93.085,93.105,201200000.0
2009-07-14 00:50:00,93.105,93.115,93.105,93.115,38400000.0
2009-07-14 00:51:00,93.115,93.12,93.11,93.12,159800000.0
2009-07-14 00:52:00,93.125,93.125,93.115,93.115,105600000.0
2009-07-14 00:53:00,93.115,93.115,93.11,93.11,139200000.0
2009-07-14 00:54:00,93.11,93.11,93.09,93.09,266600003.0
2009-07-14 00:55:00,93.09,93.11,93.09,93.11,157200002.0
2009-07-14 00:56:00,93.11,93.12,93.11,93.12,646400002.0
2009-07-14 00:57:00,93.12,93.12,93.075,93.075,246400000.0
2009-07-14 00:58:00,93.07,93.08,93.06,93.065,555100000.0
2009-07-14 00:59:00,93.06,93.07,93.03,93.03,503200001.0
2009-07-14 01:00:00,93.03,93.03,93.005,93.005,390600000.0
2009-07-14 01:01:00,93.0,93.0,92.95,92.955,584999998.0
2009-07-14 01:02:00,92.95,92.975,92.94,92.97,355800001.0
2009-07-14 01:03:00,92.97,93.005,92.97,93.0,493600002.0
2009-07-14 01:04:00,92.995,93.03,92.995,93.015,687600001.0
2009-07-14 01:05:00,93.02,93.02,92.965,92.965,606400000.0
2009-07-14 01:06:00,92.965,92.975,92.93,92.93,484200000.0
2009-07-14 01:07:00,92.93,92.93,92.885,92.9,737800000.0
2009-07-14 01:08:00,92.91,92.915,92.9,92.91,372300001.0
2009-07-14 01:09:00,92.905,92.955,92.905,92.955,505200004.0
2009-07-14 01:10:00,92.955,92.97,92.955,92.96,351000001.0
2009-07-14 01:11:00,92.96,93.0,92.96,92.99,113200000.0
2009-07-14 01:12:00,92.99,92.99,92.96,92.985,736000000.0
2009-07-14 01:13:00,92.98,92.98,92.97,92.97,37000000.0
2009-07-14 01:14:00,92.965,92.995,92.965,92.98,226800000.0
2009-07-14 01:15:00,92.98,92.98,92.97,92.97,143400000.0
2009-07-14 01:16:00,92.97,92.97,92.96,92.96,170800000.0
2009-07-14 01:17:00,92.96,92.96,92.96,92.96,24000000.0
2009-07-14 01:18:00,92.96,92.97,92.955,92.96,250600001.0
2009-07-14 01:19:00,92.96,92.975,92.96,92.975,507999993.0
2009-07-14 01:20:00,92.97,92.985,92.96,92.97,390999994.0
2009-07-14 01:21:00,92.97,92.995,92.97,92.995,457400001.0
2009-07-14 01:22:00,92.995,93.0,92.98,93.0,637000002.0
2009-07-14 01:23:00,93.0,93.05,93.0,93.035,1023600007.0
2009-07-14 01:24:00,93.035,93.1,93.035,93.08,873000003.0
2009-07-14 01:25:00,93.08,93.11,93.05,93.105,880199996.0
2009-07-14 01:26:00,93.105,93.105,93.05,93.055,634200001.0
2009-07-14 01:27:00,93.05,93.07,93.03,93.05,759200001.0
2009-07-14 01:28:00,93.05,93.05,93.05,93.05,155400000.0
2009-07-14 01:29:00,93.05,93.05,93.03,93.05,517200003.0
2009-07-14 01:30:00,93.05,93.105,93.05,93.08,626000009.0
2009-07-14 01:31:00,93.08,93.095,93.08,93.09,302999998.0
2009-07-14 01:32:00,93.075,93.075,93.05,93.065,234200003.0
2009-07-14 01:33:00,93.065,93.075,93.065,93.075,157800000.0
2009-07-14 01:34:00,93.08,93.135,93.075,93.135,355200001.0
2009-07-14 01:35:00,93.135,93.135,93.075,93.09,218600001.0
2009-07-14 01:36:00,93.085,93.11,93.085,93.105,315600004.0
2009-07-14 01:37:00,93.105,93.13,93.105,93.115,426599998.0
2009-07-14 01:38:00,93.115,93.125,93.115,93.125,27200000.0
2009-07-14 01:39:00,93.125,93.135,93.125,93.125,157200002.0
2009-07-14 01:40:00,93.13,93.135,93.13,93.13,133000001.0
2009-07-14 01:41:00,93.13,93.13,93.115,93.115,109600001.0
2009-07-14 01:42:00,93.115,93.115,93.105,93.115,371400008.0
2009-07-14 01:43:00,93.11,93.125,93.105,93.125,157200001.0
2009-07-14 01:44:00,93.115,93.14,93.115,93.14,207600003.0
2009-07-14 01:45:00,93.14,93.155,93.135,93.155,385999999.0
2009-07-14 01:46:00,93.155,93.155,93.095,93.135,488500000.0
2009-07-14 01:47:00,93.14,93.14,93.09,93.12,551200000.0
2009-07-14 01:48:00,93.12,93.125,93.105,93.105,294399999.0
2009-07-14 01:49:00,93.1,93.115,93.085,93.085,243999999.0
2009-07-14 01:50:00,93.07,93.08,93.07,93.07,425200000.0
2009-07-14 01:51:00,93.07,93.12,93.07,93.11,292200000.0
2009-07-14 01:52:00,93.11,93.115,93.085,93.09,306599995.0
2009-07-14 01:53:00,93.09,93.09,93.06,93.065,219300000.0
2009-07-14 01:54:00,93.065,93.09,93.065,93.085,136200000.0
2009-07-14 01:55:00,93.08,93.08,93.03,93.05,407000003.0
2009-07-14 01:56:00,93.05,93.075,93.04,93.065,248000001.0
2009-07-14 01:57:00,93.065,93.115,93.06,93.085,210800001.0
2009-07-14 01:58:00,93.09,93.11,93.085,93.1,59000000.0
2009-07-14 01:59:00,93.1,93.105,93.085,93.095,460400004.0
2009-07-14 02:00:00,93.095,93.095,93.06,93.075,419800001.0
2009-07-14 02:01:00,93.08,93.09,93.07,93.08,419599999.0
2009-07-14 02:02:00,93.08,93.08,93.025,93.035,553800003.0
2009-07-14 02:03:00,93.03,93.06,93.03,93.06,422200000.0
2009-07-14 02:04:00,93.06,93.065,93.04,93.04,293000004.0
2009-07-14 02:05:00,93.04,93.065,93.035,93.05,550999999.0
2009-07-14 02:06:00,93.05,93.07,93.05,93.06,236200000.0
2009-07-14 02:07:00,93.06,93.07,93.05,93.05,262030000.0
2009-07-14 02:08:00,93.045,93.05,93.035,93.045,359200001.0
2009-07-14 02:09:00,93.04,93.06,93.035,93.05,558799997.0
2009-07-14 02:10:00,93.05,93.05,93.015,93.015,636800006.0
2009-07-14 02:11:00,93.015,93.015,92.955,92.975,682199994.0
2009-07-14 02:12:00,92.98,92.98,92.955,92.955,1011799992.0
2009-07-14 02:13:00,92.96,92.97,92.915,92.92,892199996.0
2009-07-14 02:14:00,92.92,92.945,92.92,92.945,788999998.0
2009-07-14 02:15:00,92.945,92.955,92.94,92.94,968999996.0
2009-07-14 02:16:00,92.95,92.985,92.94,92.96,997600003.0
2009-07-14 02:17:00,92.965,92.965,92.9,92.915,706100005.0
2009-07-14 02:18:00,92.92,92.97,92.92,92.97,517799998.0
2009-07-14 02:19:00,92.97,92.99,92.925,92.925,456499999.0
2009-07-14 02:20:00,92.925,92.93,92.925,92.93,90200002.0
2009-07-14 02:21:00,92.93,92.94,92.93,92.935,260200001.0
2009-07-14 02:22:00,92.93,92.935,92.905,92.93,568400011.0
2009-07-14 02:23:00,92.93,92.97,92.93,92.97,211400000.0
2009-07-14 02:24:00,92.975,92.98,92.955,92.97,137400000.0
2009-07-14 02:25:00,92.97,92.99,92.95,92.955,257000000.0
2009-07-14 02:26:00,92.955,92.97,92.955,92.97,65000000.0
2009-07-14 02:27:00,92.975,92.98,92.97,92.975,249399998.0
2009-07-14 02:28:00,92.975,93.0,92.975,92.995,275799999.0
2009-07-14 02:29:00,92.995,92.995,92.945,92.955,673199995.0
2009-07-14 02:30:00,92.955,92.98,92.945,92.965,398799999.0
2009-07-14 02:31:00,92.965,92.975,92.965,92.975,113400000.0
2009-07-14 02:32:00,92.975,92.99,92.975,92.985,495800000.0
2009-07-14 02:33:00,92.985,93.01,92.98,93.01,448400002.0
2009-07-14 02:34:00,93.01,93.02,92.99,93.0,398900001.0
2009-07-14 02:35:00,93.0,93.0,92.99,92.99,748999999.0
2009-07-14 02:36:00,92.995,93.03,92.995,93.005,558799998.0
2009-07-14 02:37:00,93.005,93.025,93.0,93.02,374200001.0
2009-07-14 02:38:00,93.02,93.04,93.01,93.035,507600001.0
2009-07-14 02:39:00,93.035,93.04,93.03,93.035,151600003.0
2009-07-14 02:40:00,93.03,93.03,92.99,92.995,893200002.0
2009-07-14 02:41:00,92.995,93.0,92.98,92.995,506200002.0
2009-07-14 02:42:00,93.0,93.03,93.0,93.015,314800000.0
2009-07-14 02:43:00,93.02,93.055,93.02,93.04,597199999.0
2009-07-14 02:44:00,93.04,93.06,93.04,93.045,453600000.0
2009-07-14 02:45:00,93.06,93.06,93.03,93.035,639600000.0
2009-07-14 02:46:00,93.04,93.06,93.035,93.05,638199999.0
2009-07-14 02:47:00,93.05,93.06,93.04,93.045,354400002.0
2009-07-14 02:48:00,93.05,93.06,93.025,93.05,1293400002.0
2009-07-14 02:49:00,93.045,93.05,93.015,93.02,960399997.0
2009-07-14 02:50:00,93.02,93.02,92.995,93.005,908999995.0
2009-07-14 02:51:00,93.0,93.0,92.975,92.99,990999998.0
2009-07-14 02:52:00,92.99,93.02,92.975,93.005,492900003.0
2009-07-14 02:53:00,93.005,93.06,93.0,93.055,896199995.0
2009-07-14 02:54:00,93.054,93.088,93.031,93.046,848499999.0
2009-07-14 02:55:00,93.05,93.085,93.04,93.06,848499999.0
2009-07-14 02:56:00,93.06,93.08,93.06,93.065,564800000.0
2009-07-14 02:57:00,93.075,93.075,93.045,93.055,461199996.0
2009-07-14 02:58:00,93.065,93.065,93.025,93.035,579000002.0
2009-07-14 02:59:00,93.035,93.05,93.005,93.015,1124599997.0
2009-07-14 03:00:00,93.005,93.015,92.98,92.98,1093099989.0
2009-07-14 03:01:00,92.975,92.99,92.945,92.98,858600004.0
2009-07-14 03:02:00,92.975,92.975,92.925,92.94,402500001.0
2009-07-14 03:03:00,92.94,92.955,92.935,92.94,612599997.0
2009-07-14 03:04:00,92.945,92.965,92.94,92.96,423599999.0
2009-07-14 03:05:00,92.96,92.97,92.955,92.965,665399997.0
2009-07-14 03:06:00,92.97,92.985,92.94,92.945,462600004.0
2009-07-14 03:07:00,92.945,92.945,92.935,92.94,275000000.0
2009-07-14 03:08:00,92.935,92.96,92.93,92.96,407000000.0
2009-07-14 03:09:00,92.96,92.96,92.96,92.96,63600000.0
2009-07-14 03:10:00,92.96,92.96,92.94,92.95,324400000.0
2009-07-14 03:11:00,92.95,92.96,92.935,92.955,504399997.0
2009-07-14 03:12:00,92.955,92.98,92.955,92.98,499199998.0
2009-07-14 03:13:00,92.98,92.99,92.975,92.98,526300006.0
2009-07-14 03:14:00,92.98,92.985,92.98,92.985,140999998.0
2009-07-14 03:15:00,92.99,92.99,92.985,92.99,57600000.0
2009-07-14 03:16:00,92.99,93.0,92.985,92.995,145200000.0
2009-07-14 03:17:00,92.99,92.995,92.99,92.995,105800000.0
2009-07-14 03:18:00,92.995,93.0,92.995,93.0,407399998.0
2009-07-14 03:19:00,93.0,93.0,92.99,93.0,158600000.0
2009-07-14 03:20:00,93.005,93.015,93.0,93.01,426600001.0
2009-07-14 03:21:00,93.01,93.01,92.95,92.96,620600002.0
2009-07-14 03:22:00,92.96,92.96,92.905,92.91,586199998.0
2009-07-14 03:23:00,92.91,92.92,92.9,92.9,1186200002.0
2009-07-14 03:24:00,92.9,92.91,92.89,92.89,833399997.0
2009-07-14 03:25:00,92.9,92.93,92.9,92.925,754599997.0
2009-07-14 03:26:00,92.925,92.925,92.9,92.905,641200001.0
2009-07-14 03:27:00,92.9,92.91,92.885,92.895,550200002.0
2009-07-14 03:28:00,92.895,92.9,92.88,92.88,528999998.0
2009-07-14 03:29:00,92.88,92.89,92.84,92.87,1068900006.0
2009-07-14 03:30:00,92.87,92.88,92.865,92.865,489200001.0
2009-07-14 03:31:00,92.865,92.875,92.815,92.815,339800000.0
2009-07-14 03:32:00,92.815,92.865,92.805,92.855,591400000.0
2009-07-14 03:33:00,92.855,92.87,92.855,92.855,311200001.0
2009-07-14 03:34:00,92.855,92.855,92.815,92.815,363500000.0
2009-07-14 03:35:00,92.815,92.84,92.815,92.84,477000000.0
2009-07-14 03:36:00,92.845,92.87,92.84,92.865,515400000.0
2009-07-14 03:37:00,92.87,92.88,92.86,92.87,270599999.0
2009-07-14 03:38:00,92.87,92.87,92.86,92.86,438200002.0
2009-07-14 03:39:00,92.86,92.87,92.855,92.86,377200000.0
2009-07-14 03:40:00,92.86,92.86,92.85,92.85,126600000.0
2009-07-14 03:41:00,92.85,92.86,92.85,92.86,235800000.0
2009-07-14 03:42:00,92.86,92.86,92.835,92.835,576000003.0
2009-07-14 03:43:00,92.835,92.86,92.825,92.845,489400000.0
2009-07-14 03:44:00,92.85,92.85,92.845,92.85,163600000.0
2009-07-14 03:45:00,92.85,92.85,92.83,92.84,406400001.0
2009-07-14 03:46:00,92.84,92.865,92.84,92.86,414399999.0
2009-07-14 03:47:00,92.86,92.88,92.86,92.88,237400000.0
2009-07-14 03:48:00,92.88,92.895,92.87,92.89,766799999.0
2009-07-14 03:49:00,92.89,92.89,92.88,92.89,379600000.0
2009-07-14 03:50:00,92.89,92.9,92.89,92.895,491000000.0
2009-07-14 03:51:00,92.895,92.91,92.89,92.91,518000000.0
2009-07-14 03:52:00,92.91,92.91,92.905,92.91,260400000.0
2009-07-14 03:53:00,92.91,92.92,92.91,92.915,311499995.0
2009-07-14 03:54:00,92.915,92.955,92.915,92.915,540500000.0
2009-07-14 03:55:00,92.915,92.955,92.915,92.94,952999997.0
2009-07-14 03:56:00,92.94,92.97,92.935,92.97,416200002.0
2009-07-14 03:57:00,92.97,92.97,92.95,92.96,693099997.0
2009-07-14 03:58:00,92.96,92.98,92.95,92.98,973800009.0
2009-07-14 03:59:00,92.98,92.98,92.97,92.97,423000001.0
2009-07-14 04:00:00,92.97,92.98,92.96,92.96,591999999.0
2009-07-14 04:01:00,92.96,92.97,92.95,92.965,615599996.0
2009-07-14 04:02:00,92.965,92.965,92.95,92.95,334200000.0
2009-07-14 04:03:00,92.95,92.965,92.94,92.955,729199994.0
2009-07-14 04:04:00,92.955,92.96,92.95,92.955,338800000.0
2009-07-14 04:05:00,92.96,92.97,92.94,92.94,478399998.0
2009-07-14 04:06:00,92.94,92.945,92.94,92.945,132200000.0
2009-07-14 04:07:00,92.945,92.945,92.905,92.92,456200000.0
2009-07-14 04:08:00,92.92,92.935,92.92,92.935,468200004.0
2009-07-14 04:09:00,92.93,92.94,92.92,92.925,727000003.0
2009-07-14 04:10:00,92.92,92.92,92.91,92.915,1397600000.0
2009-07-14 04:11:00,92.915,92.92,92.91,92.92,658399996.0
2009-07-14 04:12:00,92.92,92.925,92.915,92.92,654200003.0
2009-07-14 04:13:00,92.925,92.93,92.91,92.91,816799995.0
2009-07-14 04:14:00,92.915,92.915,92.89,92.895,1100600001.0
2009-07-14 04:15:00,92.895,92.915,92.89,92.915,1187199994.0
2009-07-14 04:16:00,92.915,92.92,92.91,92.92,277999999.0
2009-07-14 04:17:00,92.92,92.945,92.91,92.94,279400000.0
2009-07-14 04:18:00,92.94,92.94,92.915,92.925,1076800006.0
2009-07-14 04:19:00,92.925,92.925,92.89,92.905,1082000009.0
2009-07-14 04:20:00,92.905,92.905,92.895,92.905,426000008.0
2009-07-14 04:21:00,92.905,92.905,92.89,92.89,623999993.0
2009-07-14 04:22:00,92.89,92.9,92.88,92.89,274699999.0
2009-07-14 04:23:00,92.89,92.935,92.89,92.925,228200003.0
2009-07-14 04:24:00,92.925,92.925,92.9,92.9,310000001.0
2009-07-14 04:25:00,92.9,92.9,92.885,92.89,214800002.0
2009-07-14 04:26:00,92.89,92.89,92.89,92.89,125800000.0
2009-07-14 04:27:00,92.89,92.89,92.87,92.87,455800000.0
2009-07-14 04:28:00,92.87,92.885,92.865,92.885,438200000.0
2009-07-14 04:29:00,92.885,92.895,92.88,92.88,139400000.0
2009-07-14 04:30:00,92.885,92.895,92.885,92.895,127800000.0
2009-07-14 04:31:00,92.89,92.895,92.89,92.895,67000000.0
2009-07-14 04:32:00,92.895,92.9,92.895,92.895,246199998.0
2009-07-14 04:33:00,92.895,92.895,92.895,92.895,10200000.0
2009-07-14 04:34:00,92.895,92.895,92.88,92.88,201600000.0
2009-07-14 04:35:00,92.88,92.885,92.88,92.885,291200000.0
2009-07-14 04:36:00,92.885,92.885,92.885,92.885,139399998.0
2009-07-14 04:37:00,92.885,92.91,92.885,92.905,823999997.0
2009-07-14 04:38:00,92.905,92.935,92.9,92.93,369399999.0
2009-07-14 04:39:00,92.93,92.93,92.915,92.92,288999999.0
2009-07-14 04:40:00,92.92,92.935,92.92,92.935,464800000.0
2009-07-14 04:41:00,92.93,92.945,92.93,92.94,504900004.0
2009-07-14 04:42:00,92.95,92.95,92.935,92.945,125800000.0
2009-07-14 04:43:00,92.945,92.95,92.935,92.935,291600001.0
2009-07-14 04:44:00,92.935,92.935,92.93,92.93,610400004.0
2009-07-14 04:45:00,92.93,92.945,92.93,92.945,461200005.0
2009-07-14 04:46:00,92.945,92.95,92.935,92.935,361399996.0
2009-07-14 04:47:00,92.935,92.935,92.925,92.925,1205400003.0
2009-07-14 04:48:00,92.925,92.935,92.92,92.92,632900003.0
2009-07-14 04:49:00,92.92,92.92,92.91,92.91,1267399996.0
2009-07-14 04:50:00,92.91,92.93,92.91,92.93,735200003.0
2009-07-14 04:51:00,92.93,92.945,92.925,92.94,322800001.0
2009-07-14 04:52:00,92.935,92.94,92.925,92.925,634399989.0
2009-07-14 04:53:00,92.925,92.93,92.925,92.93,810600003.0
2009-07-14 04:54:00,92.925,92.935,92.915,92.93,133600002.0
2009-07-14 04:55:00,92.935,92.935,92.915,92.915,577400001.0
2009-07-14 04:56:00,92.915,92.93,92.915,92.925,593000004.0
2009-07-14 04:57:00,92.925,92.945,92.925,92.945,321999999.0
2009-07-14 04:58:00,92.945,92.945,92.925,92.935,588600002.0
2009-07-14 04:59:00,92.935,92.945,92.935,92.945,248000000.0
2009-07-14 05:00:00,92.945,92.985,92.94,92.96,771800008.0
2009-07-14 05:01:00,92.96,92.975,92.96,92.965,257200008.0
2009-07-14 05:02:00,92.965,92.98,92.945,92.975,975200000.0
2009-07-14 05:03:00,92.975,92.975,92.97,92.975,235600000.0
2009-07-14 05:04:00,92.975,92.98,92.975,92.98,303999991.0
2009-07-14 05:05:00,92.98,92.98,92.97,92.97,165199994.0
2009-07-14 05:06:00,92.98,92.98,92.975,92.98,439999998.0
2009-07-14 05:07:00,92.98,92.98,92.97,92.975,488400007.0
2009-07-14 05:08:00,92.975,93.0,92.975,92.995,895600003.0
2009-07-14 05:09:00,92.995,92.995,92.98,92.98,282800003.0
2009-07-14 05:10:00,92.97,92.975,92.96,92.975,497600007.0
2009-07-14 05:11:00,92.975,92.995,92.975,92.995,567400013.0
2009-07-14 05:12:00,92.995,93.01,92.985,93.01,400400005.0
2009-07-14 05:13:00,93.01,93.06,93.01,93.04,650600001.0
2009-07-14 05:14:00,93.04,93.04,93.025,93.025,130600001.0
2009-07-14 05:15:00,93.035,93.045,93.035,93.045,99799997.0
2009-07-14 05:16:00,93.045,93.08,93.045,93.065,1333399992.0
2009-07-14 05:17:00,93.065,93.075,93.05,93.065,1038799996.0
2009-07-14 05:18:00,93.065,93.065,93.05,93.05,364600006.0
2009-07-14 05:19:00,93.055,93.06,93.05,93.05,368000000.0
2009-07-14 05:20:00,93.05,93.055,93.045,93.05,424600000.0
2009-07-14 05:21:00,93.05,93.05,93.035,93.045,621500002.0
2009-07-14 05:22:00,93.05,93.05,93.035,93.045,659399998.0
2009-07-14 05:23:00,93.045,93.055,93.045,93.05,969400000.0
2009-07-14 05:24:00,93.05,93.065,93.05,93.065,364200001.0
2009-07-14 05:25:00,93.065,93.07,93.06,93.065,387200000.0
2009-07-14 05:26:00,93.07,93.07,93.065,93.07,329799999.0
2009-07-14 05:27:00,93.065,93.09,93.065,93.08,656600000.0
2009-07-14 05:28:00,93.08,93.08,93.06,93.075,453400000.0
2009-07-14 05:29:00,93.075,93.08,93.06,93.06,683200000.0
2009-07-14 05:30:00,93.06,93.07,93.055,93.06,669000006.0
2009-07-14 05:31:00,93.06,93.06,93.05,93.05,602400001.0
2009-07-14 05:32:00,93.05,93.055,93.05,93.05,306399997.0
2009-07-14 05:33:00,93.05,93.055,93.045,93.055,472800001.0
2009-07-14 05:34:00,93.055,93.055,93.055,93.055,293600003.0
2009-07-14 05:35:00,93.055,93.06,93.045,93.05,491000000.0
2009-07-14 05:36:00,93.045,93.05,93.045,93.045,434800003.0
2009-07-14 05:37:00,93.045,93.05,93.04,93.045,588799999.0
2009-07-14 05:38:00,93.045,93.045,93.045,93.045,107799999.0
2009-07-14 05:39:00,93.045,93.05,93.045,93.045,131000000.0
2009-07-14 05:40:00,93.045,93.05,93.045,93.05,180800000.0
2009-07-14 05:41:00,93.045,93.045,93.04,93.045,465400004.0
2009-07-14 05:42:00,93.045,93.045,93.035,93.035,664399997.0
2009-07-14 05:43:00,93.04,93.045,93.035,93.04,546800002.0
2009-07-14 05:44:00,93.04,93.04,93.04,93.04,380000002.0
2009-07-14 05:45:00,93.04,93.04,93.025,93.03,232000002.0
2009-07-14 05:46:00,93.03,93.03,93.02,93.02,335999999.0
2009-07-14 05:47:00,93.02,93.03,93.015,93.025,436800003.0
2009-07-14 05:48:00,93.025,93.025,93.02,93.02,54000000.0
2009-07-14 05:49:00,93.015,93.015,93.01,93.01,635800008.0
2009-07-14 05:50:00,93.01,93.02,93.01,93.02,284600000.0
2009-07-14 05:51:00,93.02,93.04,93.02,93.03,316199999.0
2009-07-14 05:52:00,93.03,93.04,93.03,93.035,357600002.0
2009-07-14 05:53:00,93.045,93.05,93.04,93.05,180000000.0
2009-07-14 05:54:00,93.05,93.055,93.04,93.04,651200001.0
2009-07-14 05:55:00,93.04,93.06,93.04,93.05,589400002.0
2009-07-14 05:56:00,93.05,93.06,93.045,93.06,381599999.0
2009-07-14 05:57:00,93.06,93.07,93.06,93.07,275200001.0
2009-07-14 05:58:00,93.07,93.07,93.065,93.065,130800000.0
2009-07-14 05:59:00,93.065,93.065,93.06,93.06,158800002.0
2009-07-14 06:00:00,93.065,93.075,93.06,93.06,372600000.0
2009-07-14 06:01:00,93.06,93.07,93.055,93.06,478800003.0
2009-07-14 06:02:00,93.055,93.065,93.055,93.065,130400001.0
2009-07-14 06:03:00,93.055,93.055,93.05,93.05,120800000.0
2009-07-14 06:04:00,93.04,93.04,93.04,93.04,5200000.0
2009-07-14 06:05:00,93.04,93.04,93.04,93.04,263200000.0
2009-07-14 06:06:00,93.035,93.04,93.035,93.035,255800000.0
2009-07-14 06:07:00,93.035,93.035,93.035,93.035,57600000.0
2009-07-14 06:08:00,93.04,93.04,93.02,93.03,149800000.0
2009-07-14 06:09:00,93.025,93.03,93.025,93.025,232000000.0
2009-07-14 06:10:00,93.025,93.03,93.02,93.025,947000001.0
2009-07-14 06:11:00,93.025,93.04,93.025,93.035,196800000.0
2009-07-14 06:12:00,93.04,93.06,93.04,93.06,124400000.0
2009-07-14 06:13:00,93.06,93.06,93.055,93.06,44400000.0
2009-07-14 06:14:00,93.06,93.06,93.06,93.06,50400000.0
2009-07-14 06:15:00,93.06,93.06,93.05,93.055,44400000.0
2009-07-14 06:16:00,93.055,93.07,93.05,93.065,226600000.0
2009-07-14 06:17:00,93.06,93.065,93.055,93.065,58800000.0
2009-07-14 06:18:00,93.075,93.08,93.07,93.075,234200000.0
2009-07-14 06:19:00,93.08,93.08,93.07,93.075,55400000.0
2009-07-14 06:20:00,93.075,93.08,93.075,93.08,193600000.0
2009-07-14 06:21:00,93.09,93.09,93.08,93.085,108599998.0
2009-07-14 06:22:00,93.08,93.09,93.075,93.08,579000003.0
2009-07-14 06:23:00,93.08,93.08,93.06,93.075,311600000.0
2009-07-14 06:24:00,93.075,93.075,93.065,93.07,150200000.0
2009-07-14 06:25:00,93.07,93.1,93.07,93.085,898700005.0
2009-07-14 06:26:00,93.085,93.1,93.08,93.085,622600004.0
2009-07-14 06:27:00,93.09,93.105,93.085,93.105,953200006.0
2009-07-14 06:28:00,93.105,93.12,93.1,93.1,639200001.0
2009-07-14 06:29:00,93.1,93.13,93.1,93.13,922200001.0
2009-07-14 06:30:00,93.13,93.13,93.11,93.125,727800000.0
2009-07-14 06:31:00,93.13,93.13,93.11,93.12,834200001.0
2009-07-14 06:32:00,93.12,93.145,93.12,93.14,963000002.0
2009-07-14 06:33:00,93.14,93.155,93.125,93.135,1126200000.0
2009-07-14 06:34:00,93.135,93.14,93.12,93.13,810799996.0
2009-07-14 06:35:00,93.13,93.15,93.13,93.14,464000000.0
2009-07-14 06:36:00,93.13,93.14,93.13,93.14,464399999.0
2009-07-14 06:37:00,93.14,93.145,93.13,93.13,478400001.0
2009-07-14 06:38:00,93.13,93.14,93.13,93.14,526199998.0
2009-07-14 06:39:00,93.14,93.14,93.12,93.13,336799999.0
2009-07-14 06:40:00,93.13,93.15,93.12,93.15,710399999.0
2009-07-14 06:41:00,93.15,93.165,93.145,93.165,413299998.0
2009-07-14 06:42:00,93.165,93.17,93.14,93.155,799400007.0
2009-07-14 06:43:00,93.155,93.22,93.155,93.2,667400001.0
2009-07-14 06:44:00,93.2,93.2,93.15,93.18,802000000.0
2009-07-14 06:45:00,93.185,93.19,93.165,93.19,787599993.0
2009-07-14 06:46:00,93.19,93.19,93.175,93.175,76800000.0
2009-07-14 06:47:00,93.17,93.17,93.16,93.165,392200003.0
2009-07-14 06:48:00,93.16,93.165,93.14,93.16,426399995.0
2009-07-14 06:49:00,93.16,93.16,93.15,93.16,177200000.0
2009-07-14 06:50:00,93.16,93.16,93.16,93.16,14000000.0
2009-07-14 06:51:00,93.16,93.16,93.14,93.15,369599998.0
2009-07-14 06:52:00,93.15,93.16,93.135,93.16,260799999.0
2009-07-14 06:53:00,93.165,93.175,93.15,93.165,281599999.0
2009-07-14 06:54:00,93.165,93.185,93.155,93.185,143999999.0
2009-07-14 06:55:00,93.185,93.195,93.16,93.175,254000000.0
2009-07-14 06:56:00,93.175,93.19,93.165,93.18,499900000.0
2009-07-14 06:57:00,93.18,93.18,93.165,93.17,452800004.0
2009-07-14 06:58:00,93.17,93.18,93.17,93.18,152200000.0
2009-07-14 06:59:00,93.175,93.175,93.175,93.175,32600000.0
2009-07-14 07:00:00,93.175,93.175,93.17,93.17,148200000.0
2009-07-14 07:01:00,93.175,93.18,93.16,93.175,327800001.0
2009-07-14 07:02:00,93.175,93.2,93.175,93.195,281800002.0
2009-07-14 07:03:00,93.195,93.2,93.18,93.18,606399999.0
2009-07-14 07:04:00,93.18,93.205,93.175,93.195,762799995.0
2009-07-14 07:05:00,93.195,93.23,93.19,93.22,1075400007.0
2009-07-14 07:06:00,93.22,93.235,93.215,93.225,1063800000.0
2009-07-14 07:07:00,93.225,93.265,93.215,93.22,969400000.0
2009-07-14 07:08:00,93.22,93.23,93.21,93.215,1221600001.0
2009-07-14 07:09:00,93.215,93.22,93.195,93.215,738800001.0
2009-07-14 07:10:00,93.22,93.22,93.19,93.19,650900003.0
2009-07-14 07:11:00,93.19,93.205,93.185,93.195,983599992.0
2009-07-14 07:12:00,93.19,93.19,93.175,93.185,1146099998.0
2009-07-14 07:13:00,93.185,93.205,93.185,93.205,64700000.0
2009-07-14 07:14:00,93.205,93.205,93.17,93.175,202600001.0
2009-07-14 07:15:00,93.175,93.185,93.17,93.185,125699998.0
2009-07-14 07:16:00,93.18,93.205,93.175,93.19,468100006.0
2009-07-14 07:17:00,93.185,93.195,93.185,93.195,524400001.0
2009-07-14 07:18:00,93.195,93.205,93.18,93.185,609600000.0
2009-07-14 07:19:00,93.185,93.21,93.185,93.205,558200001.0
2009-07-14 07:20:00,93.205,93.225,93.205,93.215,1626600003.0
2009-07-14 07:21:00,93.23,93.27,93.23,93.27,1516800015.0
2009-07-14 07:22:00,93.267,93.309,93.267,93.298,1755000004.0
2009-07-14 07:23:00,93.298,93.299,93.284,93.293,1755000004.0
2009-07-14 07:24:00,93.295,93.3,93.27,93.27,1755000004.0
2009-07-14 07:25:00,93.27,93.275,93.27,93.27,569000001.0
2009-07-14 07:26:00,93.27,93.275,93.265,93.275,1185000002.0
2009-07-14 07:27:00,93.27,93.285,93.27,93.28,701999989.0
2009-07-14 07:28:00,93.28,93.295,93.28,93.29,387400003.0
2009-07-14 07:29:00,93.29,93.29,93.255,93.26,669799999.0
2009-07-14 07:30:00,93.26,93.27,93.26,93.265,337000001.0
2009-07-14 07:31:00,93.26,93.28,93.26,93.28,619800001.0
2009-07-14 07:32:00,93.28,93.3,93.28,93.295,1203399994.0
2009-07-14 07:33:00,93.295,93.295,93.275,93.275,395600000.0
2009-07-14 07:34:00,93.275,93.29,93.27,93.28,600799993.0
2009-07-14 07:35:00,93.28,93.28,93.275,93.275,125000000.0
2009-07-14 07:36:00,93.275,93.275,93.26,93.265,446999999.0
2009-07-14 07:37:00,93.265,93.265,93.26,93.26,96000000.0
2009-07-14 07:38:00,93.26,93.27,93.26,93.27,152400000.0
2009-07-14 07:39:00,93.27,93.27,93.27,93.27,115799999.0
2009-07-14 07:40:00,93.26,93.26,93.215,93.215,1436299983.0
2009-07-14 07:41:00,93.22,93.225,93.2,93.205,1120699985.0
2009-07-14 07:42:00,93.21,93.21,93.2,93.21,1493199996.0
2009-07-14 07:43:00,93.21,93.21,93.2,93.205,955800000.0
2009-07-14 07:44:00,93.205,93.205,93.175,93.19,1947799984.0
2009-07-14 07:45:00,93.19,93.195,93.18,93.195,102000000.0
2009-07-14 07:46:00,93.19,93.225,93.19,93.195,657400002.0
2009-07-14 07:47:00,93.195,93.21,93.195,93.2,233000001.0
2009-07-14 07:48:00,93.2,93.21,93.2,93.2,354399999.0
2009-07-14 07:49:00,93.2,93.2,93.195,93.2,240200000.0
2009-07-14 07:50:00,93.2,93.21,93.195,93.2,681799998.0
2009-07-14 07:51:00,93.2,93.2,93.185,93.185,210200000.0
2009-07-14 07:52:00,93.18,93.22,93.18,93.205,519599997.0
2009-07-14 07:53:00,93.205,93.205,93.195,93.2,77800000.0
2009-07-14 07:54:00,93.2,93.21,93.2,93.21,417599996.0
2009-07-14 07:55:00,93.21,93.23,93.205,93.21,699600000.0
2009-07-14 07:56:00,93.21,93.22,93.21,93.22,188800000.0
2009-07-14 07:57:00,93.22,93.23,93.22,93.225,467400002.0
2009-07-14 07:58:00,93.225,93.23,93.22,93.23,572200000.0
2009-07-14 07:59:00,93.23,93.26,93.23,93.245,1012600008.0
2009-07-14 08:00:00,93.249,93.275,93.248,93.273,1272200003.0
2009-07-14 08:01:00,93.28,93.28,93.265,93.27,1272200003.0
2009-07-14 08:02:00,93.27,93.28,93.27,93.28,347200000.0
2009-07-14 08:03:00,93.275,93.28,93.26,93.26,1368800008.0
2009-07-14 08:04:00,93.26,93.28,93.26,93.28,1063999998.0
2009-07-14 08:05:00,93.275,93.33,93.275,93.31,1668800008.0
2009-07-14 08:06:00,93.31,93.31,93.29,93.29,1192299999.0
2009-07-14 08:07:00,93.29,93.305,93.28,93.305,832199993.0
2009-07-14 08:08:00,93.305,93.31,93.29,93.31,1007400001.0
2009-07-14 08:09:00,93.31,93.31,93.245,93.25,854400004.0
2009-07-14 08:10:00,93.255,93.27,93.23,93.235,284600002.0
2009-07-14 08:11:00,93.235,93.235,93.175,93.185,960399990.0
2009-07-14 08:12:00,93.185,93.215,93.17,93.21,1730200010.0
2009-07-14 08:13:00,93.21,93.24,93.205,93.23,1816799969.0
2009-07-14 08:14:00,93.23,93.275,93.23,93.265,1437300003.0
2009-07-14 08:15:00,93.265,93.265,93.205,93.22,1054400002.0
2009-07-14 08:16:00,93.21,93.21,93.2,93.21,1910000000.0
2009-07-14 08:17:00,93.205,93.235,93.205,93.235,292200002.0
2009-07-14 08:18:00,93.235,93.255,93.23,93.23,1214800011.0
2009-07-14 08:19:00,93.23,93.275,93.22,93.255,1359300004.0
2009-07-14 08:20:00,93.255,93.255,93.235,93.25,834600002.0
2009-07-14 08:21:00,93.25,93.25,93.215,93.22,1004999993.0
2009-07-14 08:22:00,93.21,93.23,93.2,93.22,1334000000.0
2009-07-14 08:23:00,93.22,93.24,93.21,93.215,1423400006.0
2009-07-14 08:24:00,93.22,93.24,93.205,93.21,1125400007.0
2009-07-14 08:25:00,93.2,93.205,93.19,93.195,384400002.0
2009-07-14 08:26:00,93.195,93.195,93.19,93.19,1217599996.0
2009-07-14 08:27:00,93.19,93.19,93.175,93.185,313600002.0
2009-07-14 08:28:00,93.185,93.195,93.175,93.18,499600003.0
2009-07-14 08:29:00,93.175,93.19,93.175,93.18,555400003.0
2009-07-14 08:30:00,93.18,93.19,93.175,93.19,731399994.0
2009-07-14 08:31:00,93.19,93.27,93.185,93.265,1827199995.0
2009-07-14 08:32:00,93.265,93.275,93.24,93.255,1358299996.0
2009-07-14 08:33:00,93.26,93.27,93.21,93.21,1175100002.0
2009-07-14 08:34:00,93.21,93.25,93.21,93.245,1260499990.0
2009-07-14 08:35:00,93.25,93.25,93.215,93.225,1364999988.0
2009-07-14 08:36:00,93.22,93.23,93.21,93.22,842599997.0
2009-07-14 08:37:00,93.235,93.24,93.21,93.21,1321300003.0
2009-07-14 08:38:00,93.21,93.21,93.17,93.175,2057200014.0
2009-07-14 08:39:00,93.175,93.185,93.17,93.17,1174999997.0
2009-07-14 08:40:00,93.17,93.175,93.155,93.155,1051699999.0
2009-07-14 08:41:00,93.15,93.165,93.13,93.13,907999998.0
2009-07-14 08:42:00,93.13,93.16,93.125,93.155,298800001.0
2009-07-14 08:43:00,93.155,93.16,93.14,93.155,865600006.0
2009-07-14 08:44:00,93.16,93.19,93.155,93.175,643499998.0
2009-07-14 08:45:00,93.18,93.19,93.17,93.185,1135800007.0
2009-07-14 08:46:00,93.185,93.19,93.16,93.17,1428799998.0
2009-07-14 08:47:00,93.17,93.18,93.16,93.17,744200003.0
2009-07-14 08:48:00,93.17,93.175,93.16,93.165,881199999.0
2009-07-14 08:49:00,93.165,93.18,93.16,93.175,1118000003.0
2009-07-14 08:50:00,93.185,93.19,93.175,93.175,457199997.0
2009-07-14 08:51:00,93.17,93.17,93.14,93.15,1664800015.0
2009-07-14 08:52:00,93.15,93.16,93.14,93.14,1589000003.0
2009-07-14 08:53:00,93.14,93.16,93.125,93.125,1916900007.0
2009-07-14 08:54:00,93.125,93.14,93.115,93.12,724200001.0
2009-07-14 08:55:00,93.125,93.135,93.12,93.13,1064200002.0
2009-07-14 08:56:00,93.13,93.13,93.11,93.11,828399998.0
2009-07-14 08:57:00,93.1,93.12,93.1,93.11,1373299990.0
2009-07-14 08:58:00,93.115,93.13,93.075,93.075,1669300013.0
2009-07-14 08:59:00,93.07,93.08,92.99,93.0,1090700006.0
2009-07-14 09:00:00,93.0,93.01,92.975,92.98,1091999995.0
2009-07-14 09:01:00,92.98,92.99,92.975,92.985,875399999.0
2009-07-14 09:02:00,92.985,92.995,92.97,92.99,1520199991.0
2009-07-14 09:03:00,92.99,92.995,92.98,92.99,1368399999.0
2009-07-14 09:04:00,92.99,92.99,92.92,92.92,1351900003.0
2009-07-14 09:05:00,92.92,92.95,92.92,92.95,1000479993.0
2009-07-14 09:06:00,92.95,92.95,92.84,92.85,1687100004.0
2009-07-14 09:07:00,92.85,92.88,92.85,92.875,1691000001.0
2009-07-14 09:08:00,92.875,92.89,92.87,92.875,1032400009.0
2009-07-14 09:09:00,92.875,92.89,92.875,92.885,1874799971.0
2009-07-14 09:10:00,92.89,92.92,92.88,92.92,1958200011.0
2009-07-14 09:11:00,92.92,92.935,92.91,92.935,1665600002.0
2009-07-14 09:12:00,92.935,92.97,92.93,92.97,1668600001.0
2009-07-14 09:13:00,92.97,93.015,92.96,92.96,1512200011.0
2009-07-14 09:14:00,92.96,92.985,92.935,92.935,1585400009.0
2009-07-14 09:15:00,92.945,92.95,92.925,92.945,768800003.0
2009-07-14 09:16:00,92.945,92.955,92.92,92.92,1630200009.0
2009-07-14 09:17:00,92.92,92.935,92.905,92.91,1104500005.0
2009-07-14 09:18:00,92.915,92.935,92.915,92.93,585600001.0
2009-07-14 09:19:00,92.93,92.94,92.91,92.915,836699999.0
2009-07-14 09:20:00,92.915,92.94,92.915,92.935,774999995.0
2009-07-14 09:21:00,92.935,92.94,92.915,92.93,693200002.0
2009-07-14 09:22:00,92.925,92.95,92.925,92.93,857700000.0
2009-07-14 09:23:00,92.93,92.95,92.93,92.94,318000000.0
2009-07-14 09:24:00,92.94,92.94,92.925,92.93,567200001.0
2009-07-14 09:25:00,92.925,92.935,92.92,92.93,868400006.0
2009-07-14 09:26:00,92.93,92.935,92.92,92.925,815000004.0
2009-07-14 09:27:00,92.93,92.94,92.92,92.94,564600000.0
2009-07-14 09:28:00,92.94,92.97,92.935,92.95,708400004.0
2009-07-14 09:29:00,92.95,92.975,92.95,92.97,410800002.0
2009-07-14 09:30:00,92.97,92.98,92.97,92.97,1532599999.0
2009-07-14 09:31:00,92.97,93.01,92.97,92.995,1326999996.0
2009-07-14 09:32:00,92.995,93.005,92.97,92.98,980199995.0
2009-07-14 09:33:00,92.98,92.985,92.97,92.985,678800000.0
2009-07-14 09:34:00,92.985,93.015,92.985,92.99,729999999.0
2009-07-14 09:35:00,92.985,92.99,92.98,92.98,819199996.0
2009-07-14 09:36:00,92.98,92.985,92.97,92.98,1168600002.0
2009-07-14 09:37:00,92.98,93.0,92.98,93.0,967399998.0
2009-07-14 09:38:00,93.0,93.03,93.0,93.005,916399994.0
2009-07-14 09:39:00,93.01,93.02,93.005,93.01,799200004.0
2009-07-14 09:40:00,93.015,93.055,93.015,93.04,1139599994.0
2009-07-14 09:41:00,93.04,93.04,93.02,93.02,982800011.0
2009-07-14 09:42:00,93.02,93.03,93.02,93.03,1573999992.0
2009-07-14 09:43:00,93.03,93.04,93.025,93.035,1518399992.0
2009-07-14 09:44:00,93.035,93.04,93.03,93.03,880400005.0
2009-07-14 09:45:00,93.03,93.04,93.03,93.035,952800003.0
2009-07-14 09:46:00,93.03,93.035,93.01,93.01,887600004.0
2009-07-14 09:47:00,93.01,93.05,93.01,93.05,1400599995.0
2009-07-14 09:48:00,93.045,93.05,93.03,93.04,948200001.0
2009-07-14 09:49:00,93.04,93.05,93.03,93.045,813200005.0
2009-07-14 09:50:00,93.05,93.05,93.035,93.04,1781400013.0
2009-07-14 09:51:00,93.045,93.065,93.04,93.065,1511599997.0
2009-07-14 09:52:00,93.065,93.065,93.045,93.045,1012600013.0
2009-07-14 09:53:00,93.035,93.05,93.03,93.03,1952900007.0
2009-07-14 09:54:00,93.03,93.05,93.03,93.04,931399998.0
2009-07-14 09:55:00,93.04,93.07,93.04,93.065,1622800003.0
2009-07-14 09:56:00,93.065,93.07,93.05,93.055,1139999997.0
2009-07-14 09:57:00,93.06,93.065,93.055,93.065,1169600005.0
2009-07-14 09:58:00,93.065,93.07,93.05,93.05,1782999989.0
2009-07-14 09:59:00,93.05,93.07,93.05,93.07,1136200009.0
2009-07-14 10:00:00,93.07,93.08,93.06,93.07,1246000001.0
2009-07-14 10:01:00,93.075,93.085,93.06,93.075,2137999991.0
2009-07-14 10:02:00,93.075,93.08,93.055,93.06,1893000006.0
2009-07-14 10:03:00,93.06,93.075,93.055,93.07,1426399993.0
2009-07-14 10:04:00,93.07,93.08,93.07,93.075,1378000007.0
2009-07-14 10:05:00,93.075,93.09,93.075,93.08,902799995.0
2009-07-14 10:06:00,93.08,93.17,93.075,93.165,1681199999.0
2009-07-14 10:07:00,93.165,93.17,93.15,93.16,875099997.0
2009-07-14 10:08:00,93.16,93.17,93.16,93.165,981000013.0
2009-07-14 10:09:00,93.165,93.205,93.165,93.19,1332900002.0
2009-07-14 10:10:00,93.19,93.195,93.18,93.18,638000006.0
2009-07-14 10:11:00,93.173,93.174,93.166,93.167,1022399992.0
2009-07-14 10:12:00,93.166,93.174,93.16,93.165,1022399992.0
2009-07-14 10:13:00,93.165,93.165,93.14,93.145,1022399992.0
2009-07-14 10:14:00,93.145,93.15,93.13,93.135,1362399991.0
2009-07-14 10:15:00,93.125,93.154,93.125,93.151,1911600029.0
2009-07-14 10:16:00,93.155,93.16,93.145,93.155,1911600029.0
2009-07-14 10:17:00,93.155,93.195,93.155,93.175,2028600025.0
2009-07-14 10:18:00,93.175,93.175,93.16,93.175,1373900026.0
2009-07-14 10:19:00,93.175,93.18,93.165,93.165,835600012.0
2009-07-14 10:20:00,93.165,93.18,93.155,93.175,2104599999.0
2009-07-14 10:21:00,93.175,93.19,93.17,93.18,1908800002.0
2009-07-14 10:22:00,93.185,93.19,93.18,93.19,1173800004.0
2009-07-14 10:23:00,93.19,93.195,93.16,93.16,1970899998.0
2009-07-14 10:24:00,93.16,93.165,93.15,93.15,1293600010.0
2009-07-14 10:25:00,93.15,93.16,93.15,93.16,1527700012.0
2009-07-14 10:26:00,93.155,93.155,93.135,93.14,939600002.0
2009-07-14 10:27:00,93.14,93.16,93.135,93.145,989199992.0
2009-07-14 10:28:00,93.14,93.145,93.135,93.145,1024200005.0
2009-07-14 10:29:00,93.135,93.155,93.135,93.155,2117200006.0
2009-07-14 10:30:00,93.155,93.155,93.14,93.15,1302299996.0
2009-07-14 10:31:00,93.15,93.15,93.11,93.115,1622199999.0
2009-07-14 10:32:00,93.115,93.12,93.085,93.11,2091700013.0
2009-07-14 10:33:00,93.11,93.12,93.105,93.105,1764099997.0
2009-07-14 10:34:00,93.105,93.105,93.09,93.105,1146199995.0
2009-07-14 10:35:00,93.105,93.145,93.105,93.125,1876399988.0
2009-07-14 10:36:00,93.125,93.14,93.11,93.135,1615800005.0
2009-07-14 10:37:00,93.135,93.135,93.095,93.11,1864300010.0
2009-07-14 10:38:00,93.105,93.12,93.105,93.11,790300002.0
2009-07-14 10:39:00,93.11,93.12,93.105,93.12,1041599998.0
2009-07-14 10:40:00,93.12,93.12,93.095,93.11,1593499991.0
2009-07-14 10:41:00,93.1,93.106,93.061,93.087,1668200006.0
2009-07-14 10:42:00,93.09,93.1,93.09,93.095,1668200006.0
2009-07-14 10:43:00,93.095,93.11,93.09,93.095,1508799983.0
2009-07-14 10:44:00,93.09,93.097,93.046,93.066,704400001.0
2009-07-14 10:45:00,93.06,93.09,93.06,93.085,704400001.0
2009-07-14 10:46:00,93.09,93.135,93.085,93.115,1416999990.0
2009-07-14 10:47:00,93.12,93.14,93.115,93.125,2145200008.0
2009-07-14 10:48:00,93.125,93.13,93.11,93.12,1459600003.0
2009-07-14 10:49:00,93.125,93.13,93.09,93.09,1682700001.0
2009-07-14 10:50:00,93.09,93.09,93.085,93.085,923400023.0
2009-07-14 10:51:00,93.085,93.095,93.085,93.095,466600000.0
2009-07-14 10:52:00,93.095,93.095,93.08,93.085,814000006.0
2009-07-14 10:53:00,93.085,93.09,93.08,93.08,1086800009.0
2009-07-14 10:54:00,93.08,93.09,93.08,93.08,1203400006.0
2009-07-14 10:55:00,93.08,93.09,93.07,93.07,988599997.0
2009-07-14 10:56:00,93.07,93.08,93.07,93.08,795400014.0
2009-07-14 10:57:00,93.085,93.085,93.055,93.055,548400006.0
2009-07-14 10:58:00,93.055,93.065,93.045,93.045,1122999994.0
2009-07-14 10:59:00,93.04,93.105,93.03,93.105,1335100000.0
2009-07-14 11:00:00,93.105,93.105,93.005,93.005,1784900006.0
2009-07-14 11:01:00,93.005,93.025,93.0,93.0,809999993.0
2009-07-14 11:02:00,92.995,93.025,92.995,93.02,1534999999.0
2009-07-14 11:03:00,93.02,93.07,93.02,93.065,990000000.0
2009-07-14 11:04:00,93.065,93.135,93.065,93.085,1996600001.0
2009-07-14 11:05:00,93.085,93.205,93.05,93.205,1281199991.0
2009-07-14 11:06:00,93.21,93.27,93.185,93.205,1731399992.0
2009-07-14 11:07:00,93.205,93.24,93.185,93.21,1576600000.0
2009-07-14 11:08:00,93.21,93.21,93.19,93.195,1343900002.0
2009-07-14 11:09:00,93.188,93.188,93.131,93.131,1075200001.0
2009-07-14 11:10:00,93.135,93.145,93.13,93.14,1075200001.0
2009-07-14 11:11:00,93.14,93.15,93.14,93.145,645600000.0
2009-07-14 11:12:00,93.145,93.18,93.145,93.18,808700004.0
2009-07-14 11:13:00,93.18,93.185,93.17,93.17,1130400004.0
2009-07-14 11:14:00,93.17,93.175,93.12,93.14,1134700018.0
2009-07-14 11:15:00,93.14,93.16,93.14,93.155,675200003.0
2009-07-14 11:16:00,93.155,93.155,93.15,93.15,708600016.0
2009-07-14 11:17:00,93.15,93.155,93.13,93.13,925300005.0
2009-07-14 11:18:00,93.125,93.145,93.12,93.12,2022000015.0
2009-07-14 11:19:00,93.126,93.129,93.068,93.078,1026400014.0
2009-07-14 11:20:00,93.08,93.11,93.08,93.09,1026400014.0
2009-07-14 11:21:00,93.09,93.105,93.09,93.105,1160199999.0
2009-07-14 11:22:00,93.11,93.165,93.11,93.165,1051799996.0
2009-07-14 11:23:00,93.165,93.18,93.145,93.165,1656400001.0
2009-07-14 11:24:00,93.165,93.165,93.145,93.145,728399988.0
2009-07-14 11:25:00,93.145,93.165,93.13,93.165,1016800008.0
2009-07-14 11:26:00,93.165,93.165,93.16,93.16,130400000.0
2009-07-14 11:27:00,93.15,93.165,93.135,93.165,502600002.0
2009-07-14 11:28:00,93.165,93.17,93.16,93.16,136200000.0
2009-07-14 11:29:00,93.165,93.185,93.16,93.18,456999998.0
2009-07-14 11:30:00,93.175,93.175,93.155,93.155,387200007.0
2009-07-14 11:31:00,93.155,93.16,93.14,93.155,1019199997.0
2009-07-14 11:32:00,93.155,93.195,93.155,93.18,547000000.0
2009-07-14 11:33:00,93.18,93.18,93.165,93.165,477400001.0
2009-07-14 11:34:00,93.17,93.17,93.145,93.145,1713399999.0
2009-07-14 11:35:00,93.145,93.15,93.11,93.11,899900000.0
2009-07-14 11:36:00,93.11,93.11,93.08,93.1,1359800000.0
2009-07-14 11:37:00,93.095,93.11,93.095,93.11,561400000.0
2009-07-14 11:38:00,93.11,93.15,93.11,93.14,690800000.0
2009-07-14 11:39:00,93.14,93.14,93.1,93.1,1718099999.0
2009-07-14 11:40:00,93.1,93.12,93.095,93.12,704900006.0
2009-07-14 11:41:00,93.12,93.135,93.115,93.115,580300005.0
2009-07-14 11:42:00,93.115,93.12,93.1,93.1,622799999.0
2009-07-14 11:43:00,93.1,93.115,93.095,93.1,1309600006.0
2009-07-14 11:44:00,93.1,93.1,93.085,93.085,634499996.0
2009-07-14 11:45:00,93.085,93.1,93.07,93.1,884799999.0
2009-07-14 11:46:00,93.095,93.1,93.08,93.095,1261700003.0
2009-07-14 11:47:00,93.095,93.095,93.09,93.095,376799997.0
2009-07-14 11:48:00,93.09,93.125,93.085,93.12,548799997.0
2009-07-14 11:49:00,93.125,93.125,93.09,93.1,830200011.0
2009-07-14 11:50:00,93.105,93.14,93.105,93.125,953199990.0
2009-07-14 11:51:00,93.125,93.125,93.1,93.105,1213199996.0
2009-07-14 11:52:00,93.105,93.11,93.105,93.11,1328200000.0
2009-07-14 11:53:00,93.108,93.146,93.108,93.136,1378999991.0
2009-07-14 11:54:00,93.13,93.13,93.11,93.12,1378999991.0
2009-07-14 11:55:00,93.125,93.14,93.115,93.135,1314000006.0
2009-07-14 11:56:00,93.135,93.135,93.105,93.105,1867800003.0
2009-07-14 11:57:00,93.105,93.11,93.085,93.09,948600001.0
2009-07-14 11:58:00,93.09,93.09,93.09,93.09,435599993.0
2009-07-14 11:59:00,93.09,93.125,93.09,93.125,770200004.0
2009-07-14 12:00:00,93.125,93.13,93.11,93.12,1410199996.0
2009-07-14 12:01:00,93.12,93.12,93.105,93.11,1014999993.0
2009-07-14 12:02:00,93.11,93.12,93.11,93.115,1206600007.0
2009-07-14 12:03:00,93.115,93.13,93.115,93.13,477200004.0
2009-07-14 12:04:00,93.13,93.145,93.13,93.145,1833000018.0
2009-07-14 12:05:00,93.145,93.15,93.14,93.145,525400003.0
2009-07-14 12:06:00,93.145,93.19,93.145,93.175,868000007.0
2009-07-14 12:07:00,93.175,93.175,93.14,93.145,527599997.0
2009-07-14 12:08:00,93.145,93.16,93.145,93.15,375600003.0
2009-07-14 12:09:00,93.15,93.155,93.12,93.125,1190000002.0
2009-07-14 12:10:00,93.125,93.145,93.125,93.14,378399998.0
2009-07-14 12:11:00,93.14,93.15,93.115,93.115,305200000.0
2009-07-14 12:12:00,93.11,93.11,93.095,93.095,709400000.0
2009-07-14 12:13:00,93.095,93.1,93.095,93.1,1385000031.0
2009-07-14 12:14:00,93.1,93.115,93.095,93.115,1670200001.0
2009-07-14 12:15:00,93.12,93.14,93.115,93.135,843400001.0
2009-07-14 12:16:00,93.135,93.14,93.13,93.135,690800006.0
2009-07-14 12:17:00,93.135,93.185,93.105,93.105,1563599996.0
2009-07-14 12:18:00,93.105,93.13,93.1,93.12,215799999.0
2009-07-14 12:19:00,93.12,93.13,93.11,93.12,867199998.0
2009-07-14 12:20:00,93.12,93.12,93.105,93.11,1030599998.0
2009-07-14 12:21:00,93.11,93.13,93.11,93.13,1047800007.0
2009-07-14 12:22:00,93.135,93.135,93.13,93.13,137200000.0
2009-07-14 12:23:00,93.13,93.13,93.02,93.115,987599988.0
2009-07-14 12:24:00,93.125,93.14,93.095,93.135,1238799993.0
2009-07-14 12:25:00,93.135,93.17,93.135,93.14,1506600004.0
2009-07-14 12:26:00,93.14,93.16,93.13,93.135,1049400005.0
2009-07-14 12:27:00,93.135,93.145,93.115,93.12,921600008.0
2009-07-14 12:28:00,93.12,93.12,93.095,93.1,803499999.0
2009-07-14 12:29:00,93.1,93.12,93.1,93.1,702199998.0
2009-07-14 12:30:00,93.095,93.115,93.08,93.115,1308600006.0
2009-07-14 12:31:00,93.115,93.14,93.115,93.135,1679000019.0
2009-07-14 12:32:00,93.135,93.155,93.135,93.15,579400007.0
2009-07-14 12:33:00,93.155,93.155,93.13,93.13,614800004.0
2009-07-14 12:34:00,93.13,93.135,93.115,93.135,585400001.0
2009-07-14 12:35:00,93.135,93.16,93.135,93.145,712400013.0
2009-07-14 12:36:00,93.145,93.155,93.145,93.145,798400021.0
2009-07-14 12:37:00,93.15,93.15,93.12,93.15,1172200010.0
2009-07-14 12:38:00,93.15,93.15,93.125,93.125,1683400015.0
2009-07-14 12:39:00,93.125,93.145,93.12,93.12,998000008.0
2009-07-14 12:40:00,93.12,93.13,93.105,93.125,1157000010.0
2009-07-14 12:41:00,93.125,93.13,93.105,93.12,765000009.0
2009-07-14 12:42:00,93.12,93.12,93.095,93.095,973000004.0
2009-07-14 12:43:00,93.095,93.095,93.075,93.09,1592000006.0
2009-07-14 12:44:00,93.09,93.09,93.065,93.065,1685999997.0
2009-07-14 12:45:00,93.065,93.08,93.055,93.06,1046199990.0
2009-07-14 12:46:00,93.055,93.085,93.055,93.075,783400003.0
2009-07-14 12:47:00,93.075,93.075,93.065,93.065,752500008.0
2009-07-14 12:48:00,93.07,93.075,93.065,93.07,293000001.0
2009-07-14 12:49:00,93.07,93.07,93.065,93.07,297799998.0
2009-07-14 12:50:00,93.075,93.075,93.065,93.065,217199996.0
2009-07-14 12:51:00,93.065,93.08,93.065,93.075,343299997.0
2009-07-14 12:52:00,93.075,93.075,93.075,93.075,185600000.0
2009-07-14 12:53:00,93.075,93.09,93.075,93.09,979600000.0
2009-07-14 12:54:00,93.09,93.095,93.09,93.09,311200000.0
2009-07-14 12:55:00,93.09,93.09,93.08,93.08,133800000.0
2009-07-14 12:56:00,93.08,93.08,93.06,93.08,400600001.0
2009-07-14 12:57:00,93.08,93.085,93.075,93.085,715399997.0
2009-07-14 12:58:00,93.085,93.09,93.08,93.09,523800006.0
2009-07-14 12:59:00,93.09,93.13,93.09,93.125,427799996.0
2009-07-14 13:00:00,93.125,93.125,93.095,93.105,1374000000.0
2009-07-14 13:01:00,93.1,93.11,93.09,93.11,387799997.0
2009-07-14 13:02:00,93.105,93.125,93.085,93.085,753500000.0
2009-07-14 13:03:00,93.085,93.1,93.075,93.09,866999990.0
2009-07-14 13:04:00,93.085,93.1,93.085,93.095,327599999.0
2009-07-14 13:05:00,93.095,93.095,93.085,93.09,399000008.0
2009-07-14 13:06:00,93.09,93.09,93.075,93.075,332400002.0
2009-07-14 13:07:00,93.075,93.08,93.06,93.065,496600000.0
2009-07-14 13:08:00,93.065,93.075,93.06,93.06,351200002.0
2009-07-14 13:09:00,93.06,93.06,93.06,93.06,196400000.0
2009-07-14 13:10:00,93.06,93.08,93.05,93.08,448200001.0
2009-07-14 13:11:00,93.08,93.08,93.065,93.075,474500004.0
2009-07-14 13:12:00,93.07,93.08,93.07,93.075,545800000.0
2009-07-14 13:13:00,93.075,93.075,93.06,93.06,252599997.0
2009-07-14 13:14:00,93.06,93.06,93.055,93.055,311199996.0
2009-07-14 13:15:00,93.055,93.055,93.035,93.04,327699996.0
2009-07-14 13:16:00,93.04,93.055,93.04,93.055,375800000.0
2009-07-14 13:17:00,93.07,93.085,93.065,93.075,394399999.0
2009-07-14 13:18:00,93.075,93.075,93.06,93.065,536999998.0
2009-07-14 13:19:00,93.065,93.07,93.065,93.065,420199996.0
2009-07-14 13:20:00,93.065,93.075,93.06,93.06,354700000.0
2009-07-14 13:21:00,93.06,93.07,93.06,93.06,279499999.0
2009-07-14 13:22:00,93.06,93.075,93.06,93.06,193000000.0
2009-07-14 13:23:00,93.06,93.075,93.05,93.06,409700004.0
2009-07-14 13:24:00,93.05,93.06,93.05,93.05,100800000.0
2009-07-14 13:25:00,93.05,93.05,93.015,93.025,848400009.0
2009-07-14 13:26:00,93.03,93.035,93.02,93.03,845599999.0
2009-07-14 13:27:00,93.03,93.035,93.02,93.02,220200005.0
2009-07-14 13:28:00,93.02,93.035,93.015,93.035,1112000008.0
2009-07-14 13:29:00,93.035,93.06,93.03,93.05,860000005.0
2009-07-14 13:30:00,93.05,93.055,93.045,93.05,450599999.0
2009-07-14 13:31:00,93.05,93.055,93.045,93.045,594799997.0
2009-07-14 13:32:00,93.045,93.06,93.035,93.06,356200003.0
2009-07-14 13:33:00,93.06,93.085,93.06,93.07,776000002.0
2009-07-14 13:34:00,93.07,93.07,93.035,93.06,853299997.0
2009-07-14 13:35:00,93.06,93.07,93.06,93.06,807400004.0
2009-07-14 13:36:00,93.06,93.06,93.05,93.05,215400002.0
2009-07-14 13:37:00,93.05,93.115,93.05,93.11,681400001.0
2009-07-14 13:38:00,93.11,93.145,93.11,93.115,1131799989.0
2009-07-14 13:39:00,93.115,93.125,93.105,93.11,962000000.0
2009-07-14 13:40:00,93.11,93.12,93.1,93.11,776499999.0
2009-07-14 13:41:00,93.11,93.135,93.11,93.13,651599999.0
2009-07-14 13:42:00,93.13,93.165,93.13,93.16,1683600000.0
2009-07-14 13:43:00,93.165,93.165,93.145,93.16,1916100013.0
2009-07-14 13:44:00,93.16,93.16,93.125,93.135,2146200011.0
2009-07-14 13:45:00,93.13,93.15,93.13,93.14,1777000019.0
2009-07-14 13:46:00,93.145,93.155,93.12,93.155,1442500004.0
2009-07-14 13:47:00,93.137,93.169,93.134,93.148,1529799991.0
2009-07-14 13:48:00,93.16,93.17,93.145,93.15,1529799991.0
2009-07-14 13:49:00,93.15,93.17,93.15,93.165,2070799998.0
2009-07-14 13:50:00,93.169,93.256,93.156,93.234,1456000008.0
2009-07-14 13:51:00,93.24,93.28,93.24,93.27,1456000008.0
2009-07-14 13:52:00,93.27,93.37,93.27,93.345,1811499992.0
2009-07-14 13:53:00,93.34,93.346,93.266,93.283,1090200004.0
2009-07-14 13:54:00,93.285,93.285,93.225,93.24,1090200004.0
2009-07-14 13:55:00,93.235,93.265,93.235,93.245,738800001.0
2009-07-14 13:56:00,93.245,93.25,93.23,93.23,1630999998.0
2009-07-14 13:57:00,93.23,93.25,93.23,93.245,2030399994.0
2009-07-14 13:58:00,93.245,93.25,93.205,93.205,1515400001.0
2009-07-14 13:59:00,93.205,93.265,93.205,93.26,1271299992.0
2009-07-14 14:00:00,93.271,93.29,93.192,93.216,1735200008.0
2009-07-14 14:01:00,93.2,93.205,93.185,93.185,1735200008.0
2009-07-14 14:02:00,93.185,93.19,93.17,93.175,1880199994.0
2009-07-14 14:03:00,93.175,93.18,93.15,93.16,1852999995.0
2009-07-14 14:04:00,93.16,93.165,93.145,93.145,1119800000.0
2009-07-14 14:05:00,93.145,93.16,93.13,93.135,1372000003.0
2009-07-14 14:06:00,93.135,93.135,93.115,93.115,855800000.0
2009-07-14 14:07:00,93.11,93.125,93.105,93.125,1461700005.0
2009-07-14 14:08:00,93.125,93.15,93.12,93.145,1533300006.0
2009-07-14 14:09:00,93.145,93.145,93.12,93.14,1377400000.0
2009-07-14 14:10:00,93.14,93.185,93.14,93.17,790000001.0
2009-07-14 14:11:00,93.17,93.17,93.15,93.15,875500006.0
2009-07-14 14:12:00,93.15,93.15,93.105,93.135,1741000003.0
2009-07-14 14:13:00,93.135,93.145,93.115,93.14,679600008.0
2009-07-14 14:14:00,93.14,93.14,93.12,93.125,1134400004.0
2009-07-14 14:15:00,93.13,93.265,93.13,93.195,1760400004.0
2009-07-14 14:16:00,93.19,93.19,93.11,93.16,952600004.0
2009-07-14 14:17:00,93.16,93.16,93.125,93.135,809099998.0
2009-07-14 14:18:00,93.135,93.145,93.11,93.14,629900002.0
2009-07-14 14:19:00,93.14,93.165,93.11,93.135,699599997.0
2009-07-14 14:20:00,93.13,93.13,93.05,93.08,1465799999.0
2009-07-14 14:21:00,93.08,93.115,93.08,93.1,1537000000.0
2009-07-14 14:22:00,93.089,93.099,93.058,93.077,1673800010.0
2009-07-14 14:23:00,93.08,93.11,93.065,93.11,1673800010.0
2009-07-14 14:24:00,93.1,93.123,93.081,93.096,1662700008.0
2009-07-14 14:25:00,93.115,93.14,93.07,93.1,1662700008.0
2009-07-14 14:26:00,93.115,93.16,93.105,93.12,1756399999.0
2009-07-14 14:27:00,93.12,93.145,93.1,93.14,784599993.0
2009-07-14 14:28:00,93.135,93.15,93.135,93.15,473000001.0
2009-07-14 14:29:00,93.15,93.165,93.11,93.125,795600005.0
2009-07-14 14:30:00,93.125,93.22,93.095,93.13,1362600007.0
2009-07-14 14:31:00,93.145,93.28,93.105,93.235,2022800007.0
2009-07-14 14:32:00,93.24,93.34,93.24,93.28,1750200002.0
2009-07-14 14:33:00,93.28,93.31,93.26,93.285,1125900000.0
2009-07-14 14:34:00,93.295,93.32,93.215,93.22,1443300000.0
2009-07-14 14:35:00,93.22,93.24,93.205,93.21,690999999.0
2009-07-14 14:36:00,93.205,93.205,93.12,93.125,1309500001.0
2009-07-14 14:37:00,93.125,93.16,93.105,93.16,722299999.0
2009-07-14 14:38:00,93.16,93.25,93.155,93.205,1524199994.0
2009-07-14 14:39:00,93.205,93.24,93.2,93.24,1142300005.0
2009-07-14 14:40:00,93.24,93.25,93.19,93.205,1889199988.0
2009-07-14 14:41:00,93.205,93.22,93.16,93.16,1244299999.0
2009-07-14 14:42:00,93.17,93.185,93.145,93.18,671099998.0
2009-07-14 14:43:00,93.185,93.19,93.135,93.135,1327199992.0
2009-07-14 14:44:00,93.123,93.137,93.081,93.095,1569500006.0
2009-07-14 14:45:00,93.1,93.11,93.09,93.1,1569500006.0
2009-07-14 14:46:00,93.105,93.105,93.04,93.04,956600007.0
2009-07-14 14:47:00,93.04,93.09,93.015,93.075,1677399996.0
2009-07-14 14:48:00,93.075,93.095,93.06,93.07,1922900008.0
2009-07-14 14:49:00,93.085,93.12,93.08,93.12,1587800004.0
2009-07-14 14:50:00,93.12,93.145,93.1,93.145,736200001.0
2009-07-14 14:51:00,93.145,93.15,93.09,93.095,1365800004.0
2009-07-14 14:52:00,93.095,93.12,93.08,93.12,784600004.0
2009-07-14 14:53:00,93.12,93.12,93.09,93.095,1559200001.0
2009-07-14 14:54:00,93.095,93.1,93.06,93.07,1219599995.0
2009-07-14 14:55:00,93.07,93.075,93.06,93.07,719600005.0
2009-07-14 14:56:00,93.07,93.08,93.05,93.055,1140600001.0
2009-07-14 14:57:00,93.055,93.06,93.025,93.035,1180099997.0
2009-07-14 14:58:00,93.035,93.045,93.025,93.035,1018400001.0
2009-07-14 14:59:00,93.035,93.055,93.02,93.03,1609399996.0
2009-07-14 15:00:00,93.035,93.035,92.885,92.895,1838299995.0
2009-07-14 15:01:00,92.89,92.9,92.85,92.875,1131000008.0
2009-07-14 15:02:00,92.87,92.93,92.87,92.93,1701800001.0
2009-07-14 15:03:00,92.93,92.975,92.925,92.95,1452400004.0
2009-07-14 15:04:00,92.95,92.995,92.94,92.99,1557599996.0
2009-07-14 15:05:00,92.99,93.02,92.985,93.005,1872799998.0
2009-07-14 15:06:00,92.993,93.093,92.982,93.05,1941699995.0
2009-07-14 15:07:00,93.055,93.135,93.055,93.115,1941699995.0
2009-07-14 15:08:00,93.115,93.115,93.06,93.065,1779599993.0
2009-07-14 15:09:00,93.07,93.07,93.025,93.035,1013100002.0
2009-07-14 15:10:00,93.035,93.075,93.01,93.07,1681300010.0
2009-07-14 15:11:00,93.075,93.105,93.07,93.08,1850199996.0
2009-07-14 15:12:00,93.075,93.085,93.05,93.08,1544600006.0
2009-07-14 15:13:00,93.08,93.12,93.075,93.09,1980200002.0
2009-07-14 15:14:00,93.09,93.15,93.09,93.12,1712500000.0
2009-07-14 15:15:00,93.132,93.146,93.088,93.125,1896400000.0
2009-07-14 15:16:00,93.13,93.145,93.105,93.145,1896400000.0
2009-07-14 15:17:00,93.15,93.165,93.11,93.115,1685899995.0
2009-07-14 15:18:00,93.109,93.136,93.098,93.121,1359600000.0
2009-07-14 15:19:00,93.13,93.154,93.122,93.138,1359600000.0
2009-07-14 15:20:00,93.146,93.146,93.098,93.103,1359600000.0
2009-07-14 15:21:00,93.1,93.135,93.09,93.13,1359600000.0
2009-07-14 15:22:00,93.13,93.14,93.055,93.06,965200007.0
2009-07-14 15:23:00,93.062,93.087,93.047,93.052,1336600005.0
2009-07-14 15:24:00,93.06,93.07,93.045,93.05,1336600005.0
2009-07-14 15:25:00,93.05,93.07,93.04,93.065,1214399996.0
2009-07-14 15:26:00,93.065,93.075,93.05,93.07,641799999.0
2009-07-14 15:27:00,93.07,93.075,93.06,93.06,536400004.0
2009-07-14 15:28:00,93.06,93.075,93.06,93.07,631199999.0
2009-07-14 15:29:00,93.062,93.093,93.051,93.057,1373700000.0
2009-07-14 15:30:00,93.053,93.061,93.012,93.012,1373700000.0
2009-07-14 15:31:00,93.02,93.035,93.0,93.03,1373700000.0
2009-07-14 15:32:00,93.019,93.062,93.005,93.062,2088300005.0
2009-07-14 15:33:00,93.058,93.084,93.055,93.084,2088300005.0
2009-07-14 15:34:00,93.095,93.13,93.095,93.125,2088300005.0
2009-07-14 15:35:00,93.116,93.178,93.115,93.141,1087400001.0
2009-07-14 15:36:00,93.146,93.188,93.135,93.16,1087400001.0
2009-07-14 15:37:00,93.158,93.163,93.121,93.146,1087400001.0
2009-07-14 15:38:00,93.125,93.146,93.077,93.091,1087400001.0
2009-07-14 15:39:00,93.079,93.17,93.079,93.141,1087400001.0
2009-07-14 15:40:00,93.143,93.148,93.099,93.099,1087400001.0
2009-07-14 15:41:00,93.1,93.143,93.1,93.122,1087400001.0
2009-07-14 15:42:00,93.126,93.126,93.077,93.089,1087400001.0
2009-07-14 15:43:00,93.096,93.096,93.067,93.076,1087400001.0
2009-07-14 15:44:00,93.075,93.106,93.05,93.066,1087400001.0
2009-07-14 15:45:00,93.075,93.085,93.045,93.045,1087400001.0
2009-07-14 15:46:00,93.05,93.06,93.01,93.04,1359000001.0
2009-07-14 15:47:00,93.04,93.095,93.04,93.05,1677699995.0
2009-07-14 15:48:00,93.05,93.085,93.05,93.065,1720500000.0
2009-07-14 15:49:00,93.065,93.07,93.03,93.06,1985399991.0
2009-07-14 15:50:00,93.06,93.065,93.015,93.045,1473400006.0
2009-07-14 15:51:00,93.045,93.09,93.045,93.09,1093400008.0
2009-07-14 15:52:00,93.067,93.086,93.02,93.023,2071199985.0
2009-07-14 15:53:00,93.035,93.06,93.02,93.05,2071199985.0
2009-07-14 15:54:00,93.045,93.055,92.99,92.995,2118600013.0
2009-07-14 15:55:00,92.995,93.04,92.99,93.025,2111000008.0
2009-07-14 15:56:00,93.025,93.06,93.015,93.055,1671300013.0
2009-07-14 15:57:00,93.055,93.06,93.025,93.04,1786300002.0
2009-07-14 15:58:00,93.04,93.045,93.01,93.02,1970900013.0
2009-07-14 15:59:00,93.02,93.025,92.995,93.015,1649300013.0
2009-07-14 16:00:00,93.01,93.05,93.0,93.025,1210900001.0
2009-07-14 16:01:00,93.025,93.055,93.025,93.04,1452000011.0
2009-07-14 16:02:00,93.04,93.1,93.03,93.075,1457200013.0
2009-07-14 16:03:00,93.07,93.095,93.055,93.08,1968400000.0
2009-07-14 16:04:00,93.08,93.09,93.05,93.06,1370800003.0
2009-07-14 16:05:00,93.06,93.07,93.04,93.04,1342800002.0
2009-07-14 16:06:00,93.04,93.085,93.02,93.07,1816199984.0
2009-07-14 16:07:00,93.056,93.086,93.036,93.066,1264900007.0
2009-07-14 16:08:00,93.063,93.111,93.049,93.055,1264900007.0
2009-07-14 16:09:00,93.06,93.095,93.045,93.095,1264900007.0
2009-07-14 16:10:00,93.09,93.115,93.075,93.1,1439499999.0
2009-07-14 16:11:00,93.1,93.13,93.07,93.13,1119399998.0
2009-07-14 16:12:00,93.13,93.13,93.07,93.08,2132400005.0
2009-07-14 16:13:00,93.08,93.11,93.065,93.105,1167000012.0
2009-07-14 16:14:00,93.11,93.11,93.045,93.055,1067699996.0
2009-07-14 16:15:00,93.055,93.115,93.05,93.105,1336200000.0
2009-07-14 16:16:00,93.105,93.11,93.045,93.09,1759199998.0
2009-07-14 16:17:00,93.095,93.095,93.04,93.04,1216399997.0
2009-07-14 16:18:00,93.04,93.065,93.04,93.045,1001100000.0
2009-07-14 16:19:00,93.045,93.055,93.035,93.05,506499993.0
2009-07-14 16:20:00,93.05,93.05,93.015,93.015,1467399993.0
2009-07-14 16:21:00,93.005,93.01,92.86,92.88,1406499992.0
2009-07-14 16:22:00,92.88,92.9,92.865,92.865,1547400006.0
2009-07-14 16:23:00,92.865,92.95,92.865,92.95,1261399991.0
2009-07-14 16:24:00,92.945,92.975,92.935,92.97,1248999998.0
2009-07-14 16:25:00,92.97,92.99,92.955,92.97,1786399984.0
2009-07-14 16:26:00,92.957,92.985,92.941,92.957,2108799989.0
2009-07-14 16:27:00,92.965,92.99,92.885,92.925,2108799989.0
2009-07-14 16:28:00,92.925,92.97,92.92,92.935,1350199996.0
2009-07-14 16:29:00,92.93,92.965,92.92,92.965,1913999997.0
2009-07-14 16:30:00,92.96,92.96,92.92,92.935,2137399969.0
2009-07-14 16:31:00,92.935,92.935,92.9,92.905,1513199998.0
2009-07-14 16:32:00,92.892,92.916,92.888,92.898,1656200008.0
2009-07-14 16:33:00,92.9,92.925,92.855,92.86,1656200008.0
2009-07-14 16:34:00,92.86,92.89,92.775,92.795,1798599985.0
2009-07-14 16:35:00,92.802,92.802,92.696,92.746,1442900002.0
2009-07-14 16:36:00,92.73,92.76,92.73,92.755,1442900002.0
2009-07-14 16:37:00,92.76,92.82,92.745,92.82,1505100021.0
2009-07-14 16:38:00,92.815,92.82,92.79,92.82,1277499989.0
2009-07-14 16:39:00,92.82,92.865,92.82,92.83,1010700002.0
2009-07-14 16:40:00,92.83,92.84,92.79,92.835,1638799987.0
2009-07-14 16:41:00,92.83,92.835,92.76,92.775,1707699994.0
2009-07-14 16:42:00,92.775,92.8,92.775,92.775,1580699996.0
2009-07-14 16:43:00,92.775,92.785,92.75,92.76,2074900010.0
2009-07-14 16:44:00,92.76,92.79,92.75,92.76,1612399997.0
2009-07-14 16:45:00,92.76,92.805,92.76,92.79,1118099993.0
2009-07-14 16:46:00,92.785,92.8,92.755,92.77,2139799998.0
2009-07-14 16:47:00,92.77,92.83,92.77,92.815,1945900006.0
2009-07-14 16:48:00,92.815,92.84,92.805,92.835,2016399995.0
2009-07-14 16:49:00,92.835,92.87,92.83,92.86,1180000003.0
2009-07-14 16:50:00,92.853,92.893,92.847,92.891,1673000005.0
2009-07-14 16:51:00,92.89,92.9,92.855,92.87,1673000005.0
2009-07-14 16:52:00,92.87,92.88,92.845,92.855,1454400003.0
2009-07-14 16:53:00,92.849,92.856,92.803,92.809,1408200009.0
2009-07-14 16:54:00,92.82,92.83,92.805,92.83,1408200009.0
2009-07-14 16:55:00,92.835,92.89,92.835,92.865,1579800002.0
2009-07-14 16:56:00,92.865,92.905,92.865,92.88,1812200004.0
2009-07-14 16:57:00,92.88,92.885,92.86,92.86,1526000008.0
2009-07-14 16:58:00,92.865,92.94,92.865,92.935,1727899991.0
2009-07-14 16:59:00,92.955,92.99,92.935,92.99,1785899989.0
2009-07-14 17:00:00,92.987,93.023,92.962,92.987,2037600018.0
2009-07-14 17:01:00,92.99,93.02,92.98,93.015,2037600018.0
2009-07-14 17:02:00,93.01,93.015,92.985,92.985,1484800009.0
2009-07-14 17:03:00,92.981,92.991,92.949,92.991,2068599981.0
2009-07-14 17:04:00,93.0,93.03,92.98,93.01,2068599981.0
2009-07-14 17:05:00,93.01,93.06,93.01,93.03,1873699996.0
2009-07-14 17:06:00,93.022,93.051,93.008,93.021,1636999980.0
2009-07-14 17:07:00,93.011,93.093,93.011,93.079,1636999980.0
2009-07-14 17:08:00,93.085,93.085,93.07,93.07,1636999980.0
2009-07-14 17:09:00,93.06,93.076,93.017,93.02,1168700000.0
2009-07-14 17:10:00,93.025,93.025,92.995,93.0,1168700000.0
2009-07-14 17:11:00,93.0,93.03,93.0,93.02,1942400002.0
2009-07-14 17:12:00,93.02,93.03,93.02,93.03,1014599999.0
2009-07-14 17:13:00,93.035,93.06,93.03,93.06,1126800007.0
2009-07-14 17:14:00,93.065,93.145,93.05,93.145,1484699990.0
2009-07-14 17:15:00,93.145,93.16,93.105,93.12,1593400000.0
2009-07-14 17:16:00,93.12,93.145,93.12,93.135,1569799998.0
2009-07-14 17:17:00,93.135,93.145,93.12,93.12,1139499992.0
2009-07-14 17:18:00,93.12,93.125,93.11,93.11,1717600000.0
2009-07-14 17:19:00,93.107,93.121,93.087,93.088,1317400006.0
2009-07-14 17:20:00,93.095,93.115,93.085,93.105,1317400006.0
2009-07-14 17:21:00,93.092,93.092,93.051,93.051,1555599986.0
2009-07-14 17:22:00,93.06,93.08,93.045,93.07,1555599986.0
2009-07-14 17:23:00,93.07,93.075,93.05,93.05,1470899999.0
2009-07-14 17:24:00,93.05,93.06,93.045,93.055,1565800001.0
2009-07-14 17:25:00,93.055,93.09,93.055,93.085,1343599994.0
2009-07-14 17:26:00,93.085,93.12,93.08,93.12,1636000010.0
2009-07-14 17:27:00,93.12,93.13,93.11,93.12,1663000000.0
2009-07-14 17:28:00,93.12,93.135,93.085,93.1,1922700007.0
2009-07-14 17:29:00,93.1,93.11,93.095,93.105,1618799994.0
2009-07-14 17:30:00,93.105,93.14,93.105,93.12,1451799991.0
2009-07-14 17:31:00,93.12,93.145,93.105,93.105,1965800010.0
2009-07-14 17:32:00,93.116,93.126,93.089,93.091,1260000006.0
2009-07-14 17:33:00,93.1,93.14,93.1,93.14,1260000006.0
2009-07-14 17:34:00,93.14,93.145,93.125,93.13,867400003.0
2009-07-14 17:35:00,93.13,93.14,93.12,93.135,1784400011.0
2009-07-14 17:36:00,93.135,93.14,93.125,93.13,1184600004.0
2009-07-14 17:37:00,93.14,93.15,93.12,93.15,1245600003.0
2009-07-14 17:38:00,93.116,93.156,93.116,93.136,1786400003.0
2009-07-14 17:39:00,93.141,93.201,93.137,93.175,1786400003.0
2009-07-14 17:40:00,93.19,93.21,93.155,93.17,1786400003.0
2009-07-14 17:41:00,93.17,93.17,93.105,93.11,2063400002.0
2009-07-14 17:42:00,93.11,93.12,93.1,93.12,1319200007.0
2009-07-14 17:43:00,93.12,93.125,93.1,93.1,1530900006.0
2009-07-14 17:44:00,93.1,93.105,93.06,93.065,1300500008.0
2009-07-14 17:45:00,93.065,93.065,93.045,93.05,1358999992.0
2009-07-14 17:46:00,93.05,93.07,93.05,93.055,1277100002.0
2009-07-14 17:47:00,93.055,93.065,93.04,93.045,1536400011.0
2009-07-14 17:48:00,93.045,93.055,93.045,93.05,1643800002.0
2009-07-14 17:49:00,93.05,93.065,93.045,93.06,1480799987.0
2009-07-14 17:50:00,93.06,93.105,93.06,93.105,881299996.0
2009-07-14 17:51:00,93.105,93.12,93.1,93.115,586000000.0
2009-07-14 17:52:00,93.115,93.16,93.115,93.16,498000000.0
2009-07-14 17:53:00,93.16,93.23,93.155,93.23,820400001.0
2009-07-14 17:54:00,93.23,93.265,93.23,93.24,1160899992.0
2009-07-14 17:55:00,93.229,93.23,93.201,93.209,1648600010.0
2009-07-14 17:56:00,93.215,93.215,93.165,93.175,1648600010.0
2009-07-14 17:57:00,93.175,93.175,93.15,93.155,1383799997.0
2009-07-14 17:58:00,93.155,93.225,93.15,93.225,1467400005.0
2009-07-14 17:59:00,93.225,93.225,93.165,93.185,1714199999.0
2009-07-14 18:00:00,93.18,93.195,93.165,93.19,1306000006.0
2009-07-14 18:01:00,93.177,93.206,93.171,93.183,1291800007.0
2009-07-14 18:02:00,93.195,93.205,93.175,93.175,1291800007.0
2009-07-14 18:03:00,93.175,93.195,93.175,93.195,531200004.0
2009-07-14 18:04:00,93.19,93.21,93.185,93.21,1017800000.0
2009-07-14 18:05:00,93.21,93.21,93.195,93.195,338600002.0
2009-07-14 18:06:00,93.195,93.23,93.19,93.225,1376800017.0
2009-07-14 18:07:00,93.225,93.225,93.2,93.2,1214800005.0
2009-07-14 18:08:00,93.2,93.2,93.185,93.185,559200008.0
2009-07-14 18:09:00,93.185,93.195,93.175,93.18,564599996.0
2009-07-14 18:10:00,93.18,93.185,93.165,93.185,842300000.0
2009-07-14 18:11:00,93.18,93.185,93.175,93.18,1213699997.0
2009-07-14 18:12:00,93.18,93.195,93.18,93.185,757799992.0
2009-07-14 18:13:00,93.185,93.19,93.17,93.18,1113200001.0
2009-07-14 18:14:00,93.18,93.18,93.16,93.175,1244600006.0
2009-07-14 18:15:00,93.175,93.175,93.145,93.145,1414000023.0
2009-07-14 18:16:00,93.145,93.15,93.13,93.145,694200008.0
2009-07-14 18:17:00,93.145,93.15,93.145,93.145,1009000013.0
2009-07-14 18:18:00,93.145,93.155,93.135,93.14,1215200003.0
2009-07-14 18:19:00,93.115,93.14,93.115,93.125,1551600005.0
2009-07-14 18:20:00,93.125,93.13,93.095,93.1,1959400007.0
2009-07-14 18:21:00,93.1,93.105,93.03,93.03,1997100006.0
2009-07-14 18:22:00,93.024,93.04,93.004,93.021,1356300000.0
2009-07-14 18:23:00,93.055,93.06,93.03,93.05,1356300000.0
2009-07-14 18:24:00,93.05,93.105,93.045,93.1,687000007.0
2009-07-14 18:25:00,93.1,93.12,93.1,93.1,839799986.0
2009-07-14 18:26:00,93.095,93.095,93.06,93.07,1489500018.0
2009-07-14 18:27:00,93.07,93.08,93.06,93.075,1057799996.0
2009-07-14 18:28:00,93.09,93.1,93.06,93.06,1190600003.0
2009-07-14 18:29:00,93.06,93.065,93.05,93.065,308200002.0
2009-07-14 18:30:00,93.065,93.1,93.065,93.095,770400002.0
2009-07-14 18:31:00,93.095,93.105,93.09,93.1,990999998.0
2009-07-14 18:32:00,93.1,93.105,93.09,93.095,1097200007.0
2009-07-14 18:33:00,93.095,93.1,93.08,93.09,1710199990.0
2009-07-14 18:34:00,93.09,93.09,93.075,93.08,1102199993.0
2009-07-14 18:35:00,93.08,93.105,93.08,93.08,1328800014.0
2009-07-14 18:36:00,93.08,93.09,93.08,93.085,548200006.0
2009-07-14 18:37:00,93.085,93.115,93.085,93.105,2054199985.0
2009-07-14 18:38:00,93.115,93.115,93.1,93.105,1286099987.0
2009-07-14 18:39:00,93.105,93.105,93.085,93.085,1196399983.0
2009-07-14 18:40:00,93.085,93.09,93.08,93.085,1040400002.0
2009-07-14 18:41:00,93.085,93.105,93.08,93.095,1181399996.0
2009-07-14 18:42:00,93.095,93.105,93.08,93.1,1135200008.0
2009-07-14 18:43:00,93.087,93.09,93.076,93.079,612800003.0
2009-07-14 18:44:00,93.09,93.095,93.075,93.075,612800003.0
2009-07-14 18:45:00,93.075,93.105,93.06,93.105,1591200022.0
2009-07-14 18:46:00,93.105,93.13,93.1,93.13,654800003.0
2009-07-14 18:47:00,93.13,93.17,93.125,93.155,788799998.0
2009-07-14 18:48:00,93.155,93.16,93.14,93.14,1433199988.0
2009-07-14 18:49:00,93.14,93.165,93.14,93.165,1046200014.0
2009-07-14 18:50:00,93.165,93.175,93.155,93.17,299200003.0
2009-07-14 18:51:00,93.17,93.19,93.165,93.18,1091800000.0
2009-07-14 18:52:00,93.18,93.18,93.125,93.14,1576700000.0
2009-07-14 18:53:00,93.135,93.14,93.125,93.125,754999994.0
2009-07-14 18:54:00,93.125,93.125,93.115,93.115,1234199986.0
2009-07-14 18:55:00,93.115,93.16,93.105,93.15,1736400003.0
2009-07-14 18:56:00,93.15,93.155,93.125,93.125,689399994.0
2009-07-14 18:57:00,93.125,93.13,93.12,93.13,241799998.0
2009-07-14 18:58:00,93.13,93.14,93.13,93.14,337199996.0
2009-07-14 18:59:00,93.14,93.14,93.13,93.13,246399998.0
2009-07-14 19:00:00,93.13,93.14,93.12,93.135,1058199990.0
2009-07-14 19:01:00,93.14,93.145,93.14,93.145,669399994.0
2009-07-14 19:02:00,93.15,93.165,93.15,93.16,759000004.0
2009-07-14 19:03:00,93.165,93.205,93.16,93.195,1458200004.0
2009-07-14 19:04:00,93.195,93.2,93.19,93.19,1164599995.0
2009-07-14 19:05:00,93.19,93.21,93.185,93.21,1397599993.0
2009-07-14 19:06:00,93.205,93.21,93.165,93.18,1006599989.0
2009-07-14 19:07:00,93.18,93.22,93.18,93.215,935999997.0
2009-07-14 19:08:00,93.2,93.205,93.18,93.18,1150800004.0
2009-07-14 19:09:00,93.18,93.19,93.18,93.18,939800002.0
2009-07-14 19:10:00,93.18,93.2,93.18,93.195,537599998.0
2009-07-14 19:11:00,93.195,93.195,93.19,93.19,529400002.0
2009-07-14 19:12:00,93.19,93.19,93.165,93.17,1738400006.0
2009-07-14 19:13:00,93.17,93.18,93.17,93.17,788000003.0
2009-07-14 19:14:00,93.17,93.17,93.15,93.15,812999992.0
2009-07-14 19:15:00,93.15,93.155,93.15,93.15,947999989.0
2009-07-14 19:16:00,93.15,93.17,93.145,93.145,1054200028.0
2009-07-14 19:17:00,93.145,93.17,93.14,93.17,1589399998.0
2009-07-14 19:18:00,93.17,93.175,93.14,93.145,1812600013.0
2009-07-14 19:19:00,93.13,93.135,93.13,93.135,1942200005.0
2009-07-14 19:20:00,93.135,93.195,93.135,93.18,1292199992.0
2009-07-14 19:21:00,93.18,93.18,93.17,93.17,1158800004.0
2009-07-14 19:22:00,93.17,93.19,93.17,93.18,1444200003.0
2009-07-14 19:23:00,93.18,93.2,93.175,93.2,1424200013.0
2009-07-14 19:24:00,93.2,93.205,93.195,93.2,932599996.0
2009-07-14 19:25:00,93.2,93.205,93.185,93.205,801199996.0
2009-07-14 19:26:00,93.2,93.205,93.175,93.195,2004700009.0
2009-07-14 19:27:00,93.195,93.205,93.19,93.195,1353999983.0
2009-07-14 19:28:00,93.2,93.225,93.2,93.215,1754199993.0
2009-07-14 19:29:00,93.215,93.22,93.205,93.205,1341199979.0
2009-07-14 19:30:00,93.21,93.215,93.195,93.195,1313400005.0
2009-07-14 19:31:00,93.195,93.195,93.19,93.19,1232400003.0
2009-07-14 19:32:00,93.19,93.19,93.175,93.175,253200001.0
2009-07-14 19:33:00,93.175,93.21,93.175,93.185,1617799986.0
2009-07-14 19:34:00,93.185,93.2,93.175,93.19,1353600004.0
2009-07-14 19:35:00,93.19,93.215,93.19,93.21,1565000000.0
2009-07-14 19:36:00,93.215,93.22,93.205,93.21,556399998.0
2009-07-14 19:37:00,93.21,93.23,93.21,93.22,1802000007.0
2009-07-14 19:38:00,93.22,93.225,93.215,93.215,830200000.0
2009-07-14 19:39:00,93.22,93.225,93.185,93.185,1063000002.0
2009-07-14 19:40:00,93.18,93.18,93.155,93.155,1078199986.0
2009-07-14 19:41:00,93.155,93.175,93.145,93.165,1996600013.0
2009-07-14 19:42:00,93.165,93.19,93.165,93.185,1042800013.0
2009-07-14 19:43:00,93.185,93.21,93.185,93.21,948599987.0
2009-07-14 19:44:00,93.21,93.21,93.195,93.21,1300800010.0
2009-07-14 19:45:00,93.21,93.23,93.205,93.205,917400003.0
2009-07-14 19:46:00,93.205,93.21,93.19,93.19,1964799999.0
2009-07-14 19:47:00,93.19,93.19,93.165,93.165,985800018.0
2009-07-14 19:48:00,93.16,93.19,93.15,93.19,1823600003.0
2009-07-14 19:49:00,93.19,93.225,93.18,93.19,1215599995.0
2009-07-14 19:50:00,93.195,93.2,93.175,93.18,1011599995.0
2009-07-14 19:51:00,93.18,93.18,93.16,93.16,930000009.0
2009-07-14 19:52:00,93.159,93.183,93.158,93.183,1735600002.0
2009-07-14 19:53:00,93.19,93.205,93.14,93.16,1735600002.0
2009-07-14 19:54:00,93.165,93.175,93.165,93.165,453400004.0
2009-07-14 19:55:00,93.165,93.17,93.145,93.17,477200001.0
2009-07-14 19:56:00,93.175,93.185,93.175,93.185,35200000.0
2009-07-14 19:57:00,93.185,93.2,93.185,93.2,387399999.0
2009-07-14 19:58:00,93.2,93.24,93.2,93.235,674400001.0
2009-07-14 19:59:00,93.235,93.24,93.23,93.24,981600013.0
2009-07-14 20:00:00,93.24,93.24,93.195,93.195,999600004.0
2009-07-14 20:01:00,93.195,93.195,93.13,93.135,1389199999.0
2009-07-14 20:02:00,93.13,93.145,93.13,93.14,935000006.0
2009-07-14 20:03:00,93.14,93.16,93.135,93.15,1900999988.0
2009-07-14 20:04:00,93.15,93.17,93.15,93.16,1012199996.0
2009-07-14 20:05:00,93.16,93.18,93.15,93.17,1578399992.0
2009-07-14 20:06:00,93.165,93.17,93.15,93.15,1053600011.0
2009-07-14 20:07:00,93.15,93.15,93.135,93.15,1294600044.0
2009-07-14 20:08:00,93.15,93.15,93.145,93.145,748000005.0
2009-07-14 20:09:00,93.145,93.15,93.145,93.145,928400020.0
2009-07-14 20:10:00,93.145,93.17,93.145,93.165,1329600002.0
2009-07-14 20:11:00,93.165,93.185,93.165,93.18,1279600005.0
2009-07-14 20:12:00,93.18,93.2,93.175,93.195,359599999.0
2009-07-14 20:13:00,93.2,93.205,93.19,93.195,1334600003.0
2009-07-14 20:14:00,93.195,93.195,93.195,93.195,1309999995.0
2009-07-14 20:15:00,93.195,93.2,93.19,93.2,385599997.0
2009-07-14 20:16:00,93.2,93.24,93.195,93.235,1699800015.0
2009-07-14 20:17:00,93.235,93.235,93.23,93.23,1132400001.0
2009-07-14 20:18:00,93.235,93.25,93.23,93.24,1108000007.0
2009-07-14 20:19:00,93.235,93.24,93.23,93.23,886799998.0
2009-07-14 20:20:00,93.23,93.235,93.19,93.19,905799997.0
2009-07-14 20:21:00,93.19,93.19,93.18,93.185,157200001.0
2009-07-14 20:22:00,93.18,93.19,93.175,93.185,388599996.0
2009-07-14 20:23:00,93.185,93.205,93.18,93.2,244400001.0
2009-07-14 20:24:00,93.2,93.21,93.19,93.195,838599994.0
2009-07-14 20:25:00,93.19,93.195,93.165,93.18,654499998.0
2009-07-14 20:26:00,93.175,93.185,93.17,93.18,355199994.0
2009-07-14 20:27:00,93.175,93.2,93.175,93.2,921000002.0
2009-07-14 20:28:00,93.2,93.21,93.195,93.21,225200002.0
2009-07-14 20:29:00,93.21,93.21,93.21,93.21,42000000.0
2009-07-14 20:30:00,93.21,93.215,93.17,93.19,1799400007.0
2009-07-14 20:31:00,93.19,93.225,93.19,93.22,1859000010.0
2009-07-14 20:32:00,93.22,93.24,93.195,93.195,1543999993.0
2009-07-14 20:33:00,93.195,93.195,93.175,93.19,1074600007.0
2009-07-14 20:34:00,93.19,93.19,93.175,93.185,1339400008.0
2009-07-14 20:35:00,93.185,93.205,93.18,93.195,1140200004.0
2009-07-14 20:36:00,93.195,93.22,93.195,93.215,1253800017.0
2009-07-14 20:37:00,93.215,93.225,93.215,93.225,525000006.0
2009-07-14 20:38:00,93.215,93.215,93.205,93.205,619300008.0
2009-07-14 20:39:00,93.205,93.205,93.17,93.18,882500001.0
2009-07-14 20:40:00,93.175,93.215,93.175,93.19,955600004.0
2009-07-14 20:41:00,93.19,93.195,93.175,93.175,478599996.0
2009-07-14 20:42:00,93.175,93.185,93.17,93.18,295500002.0
2009-07-14 20:43:00,93.185,93.2,93.18,93.2,291800000.0
2009-07-14 20:44:00,93.205,93.205,93.195,93.2,335200007.0
2009-07-14 20:45:00,93.2,93.235,93.2,93.23,1322000000.0
2009-07-14 20:46:00,93.235,93.24,93.23,93.23,1026200009.0
2009-07-14 20:47:00,93.23,93.295,93.23,93.28,1037499999.0
2009-07-14 20:48:00,93.28,93.31,93.28,93.295,1458399992.0
2009-07-14 20:49:00,93.3,93.3,93.24,93.24,726800005.0
2009-07-14 20:50:00,93.24,93.24,93.205,93.205,938199996.0
2009-07-14 20:51:00,93.205,93.235,93.205,93.22,894400000.0
2009-07-14 20:52:00,93.22,93.25,93.22,93.245,118000002.0
2009-07-14 20:53:00,93.245,93.26,93.245,93.245,180399998.0
2009-07-14 20:54:00,93.255,93.275,93.245,93.27,995599995.0
2009-07-14 20:55:00,93.275,93.275,93.26,93.26,589800000.0
2009-07-14 20:56:00,93.26,93.265,93.25,93.25,920000003.0
2009-07-14 20:57:00,93.25,93.27,93.24,93.26,1180000000.0
2009-07-14 20:58:00,93.26,93.3,93.26,93.3,1132899994.0
2009-07-14 20:59:00,93.3,93.305,93.28,93.29,931199999.0
2009-07-14 21:00:00,93.29,93.32,93.26,93.295,1111099999.0
2009-07-14 21:01:00,93.295,93.31,93.275,93.275,1004999999.0
2009-07-14 21:02:00,93.275,93.275,93.275,93.275,558999993.0
2009-07-14 21:03:00,93.275,93.275,93.23,93.245,596799999.0
2009-07-14 21:04:00,93.25,93.27,93.245,93.265,325999992.0
2009-07-14 21:05:00,93.27,93.28,93.265,93.265,447799996.0
2009-07-14 21:06:00,93.275,93.275,93.22,93.225,522999997.0
2009-07-14 21:07:00,93.22,93.235,93.22,93.235,362200004.0
2009-07-14 21:08:00,93.235,93.265,93.235,93.265,567999999.0
2009-07-14 21:09:00,93.265,93.27,93.26,93.265,865399993.0
2009-07-14 21:10:00,93.265,93.285,93.265,93.285,618599999.0
2009-07-14 21:11:00,93.285,93.285,93.27,93.275,429199996.0
2009-07-14 21:12:00,93.275,93.28,93.26,93.26,801200003.0
2009-07-14 21:13:00,93.26,93.265,93.26,93.26,1045399989.0
2009-07-14 21:14:00,93.26,93.265,93.26,93.26,673599998.0
2009-07-14 21:15:00,93.26,93.26,93.26,93.26,407199995.0
2009-07-14 21:16:00,93.275,93.32,93.265,93.31,1199400001.0
2009-07-14 21:17:00,93.31,93.36,93.31,93.34,712200001.0
2009-07-14 21:18:00,93.34,93.36,93.34,93.355,300400004.0
2009-07-14 21:19:00,93.36,93.36,93.335,93.335,331200002.0
2009-07-14 21:20:00,93.335,93.34,93.33,93.33,248400000.0
2009-07-14 21:21:00,93.33,93.34,93.33,93.34,543800005.0
2009-07-14 21:22:00,93.34,93.35,93.335,93.335,1013799997.0
2009-07-14 21:23:00,93.335,93.335,93.32,93.33,506600012.0
2009-07-14 21:24:00,93.33,93.355,93.33,93.345,473300001.0
2009-07-14 21:25:00,93.345,93.355,93.34,93.34,834400000.0
2009-07-14 21:26:00,93.345,93.43,93.345,93.43,1029799995.0
2009-07-14 21:27:00,93.43,93.43,93.39,93.4,515400001.0
2009-07-14 21:28:00,93.4,93.455,93.4,93.435,915399998.0
2009-07-14 21:29:00,93.43,93.43,93.365,93.37,707799996.0
2009-07-14 21:30:00,93.37,93.4,93.36,93.38,1149799996.0
2009-07-14 21:31:00,93.38,93.49,93.37,93.49,897699996.0
2009-07-14 21:32:00,93.49,93.49,93.405,93.415,790600003.0
2009-07-14 21:33:00,93.415,93.46,93.405,93.45,1137600005.0
2009-07-14 21:34:00,93.45,93.45,93.39,93.39,548600003.0
2009-07-14 21:35:00,93.39,93.39,93.355,93.38,832200006.0
2009-07-14 21:36:00,93.385,93.385,93.365,93.375,504000007.0
2009-07-14 21:37:00,93.375,93.415,93.365,93.405,1185400007.0
2009-07-14 21:38:00,93.4,93.4,93.355,93.355,843299999.0
2009-07-14 21:39:00,93.355,93.39,93.355,93.38,635599998.0
2009-07-14 21:40:00,93.38,93.4,93.38,93.4,576199999.0
2009-07-14 21:41:00,93.4,93.4,93.335,93.35,670300000.0
2009-07-14 21:42:00,93.35,93.395,93.345,93.39,908000003.0
2009-07-14 21:43:00,93.39,93.395,93.36,93.38,1320899997.0
2009-07-14 21:44:00,93.37,93.405,93.37,93.395,1239400003.0
2009-07-14 21:45:00,93.405,93.405,93.39,93.4,346199998.0
2009-07-14 21:46:00,93.4,93.4,93.39,93.4,193000000.0
2009-07-14 21:47:00,93.405,93.405,93.4,93.4,408600000.0
2009-07-14 21:48:00,93.4,93.4,93.385,93.39,201800000.0
2009-07-14 21:49:00,93.395,93.395,93.37,93.37,1099999992.0
2009-07-14 21:50:00,93.37,93.37,93.335,93.37,870799999.0
2009-07-14 21:51:00,93.365,93.395,93.355,93.355,874599999.0
2009-07-14 21:52:00,93.355,93.4,93.355,93.37,989599991.0
2009-07-14 21:53:00,93.37,93.395,93.365,93.38,194999999.0
2009-07-14 21:54:00,93.38,93.385,93.38,93.38,813999994.0
2009-07-14 21:55:00,93.38,93.39,93.38,93.385,532400000.0
2009-07-14 21:56:00,93.38,93.385,93.365,93.37,530399996.0
2009-07-14 21:57:00,93.375,93.4,93.375,93.38,711799997.0
2009-07-14 21:58:00,93.38,93.38,93.365,93.37,1112799992.0
2009-07-14 21:59:00,93.37,93.38,93.37,93.37,640799999.0
2009-07-14 22:00:00,93.37,93.375,93.37,93.375,851000007.0
2009-07-14 22:01:00,93.375,93.375,93.375,93.375,166000000.0
2009-07-14 22:02:00,93.38,93.38,93.375,93.375,84800001.0
2009-07-14 22:03:00,93.38,93.38,93.365,93.365,284200001.0
2009-07-14 22:04:00,93.37,93.38,93.365,93.38,273400003.0
2009-07-14 22:05:00,93.38,93.38,93.375,93.375,257400002.0
2009-07-14 22:06:00,93.375,93.385,93.365,93.375,246900000.0
2009-07-14 22:07:00,93.375,93.375,93.365,93.37,729299995.0
2009-07-14 22:08:00,93.37,93.37,93.365,93.365,182399994.0
2009-07-14 22:09:00,93.365,93.365,93.36,93.36,129399998.0
2009-07-14 22:10:00,93.36,93.365,93.35,93.355,407700000.0
2009-07-14 22:11:00,93.355,93.355,93.345,93.35,207600000.0
2009-07-14 22:12:00,93.345,93.345,93.335,93.34,917300000.0
2009-07-14 22:13:00,93.34,93.34,93.33,93.33,285800004.0
2009-07-14 22:14:00,93.33,93.335,93.3,93.305,743000004.0
2009-07-14 22:15:00,93.31,93.33,93.305,93.33,470000000.0
2009-07-14 22:16:00,93.33,93.37,93.33,93.35,604599994.0
2009-07-14 22:17:00,93.35,93.415,93.35,93.41,728799999.0
2009-07-14 22:18:00,93.41,93.445,93.41,93.425,427199998.0
2009-07-14 22:19:00,93.425,93.425,93.38,93.38,465000003.0
2009-07-14 22:20:00,93.395,93.41,93.385,93.385,389400004.0
2009-07-14 22:21:00,93.385,93.385,93.37,93.37,657199997.0
2009-07-14 22:22:00,93.37,93.38,93.36,93.365,122199999.0
2009-07-14 22:23:00,93.365,93.37,93.355,93.36,221200002.0
2009-07-14 22:24:00,93.36,93.37,93.36,93.365,211600000.0
2009-07-14 22:25:00,93.36,93.36,93.36,93.36,85000000.0
2009-07-14 22:26:00,93.365,93.37,93.365,93.37,294599998.0
2009-07-14 22:27:00,93.375,93.395,93.375,93.395,296999997.0
2009-07-14 22:28:00,93.395,93.415,93.385,93.4,331599997.0
2009-07-14 22:29:00,93.41,93.415,93.38,93.38,148400000.0
2009-07-14 22:30:00,93.385,93.435,93.385,93.435,448499999.0
2009-07-14 22:31:00,93.41,93.525,93.4,93.495,580299996.0
2009-07-14 22:32:00,93.49,93.53,93.45,93.515,443100000.0
2009-07-14 22:33:00,93.515,93.515,93.48,93.49,618700006.0
2009-07-14 22:34:00,93.5,93.515,93.48,93.505,338000001.0
2009-07-14 22:35:00,93.505,93.52,93.48,93.515,937200010.0
2009-07-14 22:36:00,93.515,93.525,93.48,93.51,1082000000.0
2009-07-14 22:37:00,93.52,93.62,93.5,93.61,860900004.0
2009-07-14 22:38:00,93.605,93.715,93.585,93.69,1116999993.0
2009-07-14 22:39:00,93.69,93.725,93.66,93.695,944099999.0
2009-07-14 22:40:00,93.695,93.705,93.65,93.675,1258799998.0
2009-07-14 22:41:00,93.675,93.705,93.66,93.68,309000001.0
2009-07-14 22:42:00,93.68,93.725,93.675,93.725,579799996.0
2009-07-14 22:43:00,93.725,93.735,93.71,93.72,502600008.0
2009-07-14 22:44:00,93.715,93.76,93.715,93.745,600200002.0
2009-07-14 22:45:00,93.745,93.76,93.74,93.75,792200004.0
2009-07-14 22:46:00,93.755,93.755,93.72,93.725,186399999.0
2009-07-14 22:47:00,93.725,93.725,93.68,93.68,135600000.0
2009-07-14 22:48:00,93.69,93.695,93.675,93.695,376000000.0
2009-07-14 22:49:00,93.675,93.695,93.66,93.675,237900001.0
2009-07-14 22:50:00,93.68,93.695,93.65,93.665,319200000.0
2009-07-14 22:51:00,93.665,93.68,93.65,93.675,161600000.0
2009-07-14 22:52:00,93.675,93.695,93.66,93.68,153200000.0
2009-07-14 22:53:00,93.685,93.695,93.64,93.64,176000000.0
2009-07-14 22:54:00,93.65,93.675,93.65,93.65,186800000.0
2009-07-14 22:55:00,93.635,93.65,93.555,93.57,240600000.0
2009-07-14 22:56:00,93.58,93.59,93.565,93.58,214199999.0
2009-07-14 22:57:00,93.575,93.575,93.56,93.57,487399991.0
2009-07-14 22:58:00,93.565,93.58,93.49,93.49,409099998.0
2009-07-14 22:59:00,93.495,93.53,93.485,93.49,347799999.0
2009-07-14 23:00:00,93.5,93.55,93.495,93.535,245800000.0
2009-07-14 23:01:00,93.535,93.535,93.475,93.475,166800000.0
2009-07-14 23:02:00,93.485,93.52,93.475,93.52,250800001.0
2009-07-14 23:03:00,93.505,93.54,93.5,93.5,240800000.0
2009-07-14 23:04:00,93.505,93.51,93.505,93.505,127400000.0
2009-07-14 23:05:00,93.5,93.5,93.45,93.46,129600000.0
2009-07-14 23:06:00,93.46,93.515,93.46,93.495,300999999.0
2009-07-14 23:07:00,93.5,93.54,93.5,93.515,135400000.0
2009-07-14 23:08:00,93.52,93.54,93.505,93.54,113999999.0
2009-07-14 23:09:00,93.54,93.55,93.525,93.545,196800000.0
2009-07-14 23:10:00,93.545,93.545,93.54,93.545,121600000.0
2009-07-14 23:11:00,93.545,93.545,93.54,93.545,150400000.0
2009-07-14 23:12:00,93.56,93.56,93.555,93.555,53000000.0
2009-07-14 23:13:00,93.555,93.58,93.555,93.58,267399999.0
2009-07-14 23:14:00,93.58,93.58,93.53,93.56,331199995.0
2009-07-14 23:15:00,93.56,93.575,93.53,93.575,655000000.0
2009-07-14 23:16:00,93.575,93.6,93.575,93.58,403399999.0
2009-07-14 23:17:00,93.595,93.6,93.58,93.59,188399998.0
2009-07-14 23:18:00,93.585,93.585,93.57,93.585,188399998.0
2009-07-14 23:19:00,93.585,93.595,93.575,93.575,360999997.0
2009-07-14 23:20:00,93.58,93.585,93.565,93.575,136799999.0
2009-07-14 23:21:00,93.575,93.575,93.57,93.57,43200000.0
2009-07-14 23:22:00,93.57,93.595,93.54,93.595,572999992.0
2009-07-14 23:23:00,93.595,93.605,93.575,93.595,549099999.0
2009-07-14 23:24:00,93.595,93.6,93.565,93.59,367000000.0
2009-07-14 23:25:00,93.595,93.595,93.57,93.585,255999999.0
2009-07-14 23:26:00,93.585,93.6,93.585,93.585,124000000.0
2009-07-14 23:27:00,93.595,93.6,93.595,93.6,74800000.0
2009-07-14 23:28:00,93.6,93.6,93.595,93.595,12800000.0
2009-07-14 23:29:00,93.595,93.595,93.58,93.59,86400000.0
2009-07-14 23:30:00,93.585,93.595,93.585,93.595,118800003.0
2009-07-14 23:31:00,93.595,93.595,93.595,93.595,2200000.0
2009-07-14 23:32:00,93.595,93.595,93.58,93.58,222200005.0
2009-07-14 23:33:00,93.58,93.595,93.58,93.585,56400000.0
2009-07-14 23:34:00,93.585,93.585,93.585,93.585,14400000.0
2009-07-14 23:35:00,93.595,93.595,93.59,93.595,11200000.0
2009-07-14 23:36:00,93.595,93.605,93.59,93.605,35600000.0
2009-07-14 23:37:00,93.605,93.63,93.6,93.6,86000000.0
2009-07-14 23:38:00,93.605,93.625,93.595,93.625,58200000.0
2009-07-14 23:39:00,93.62,93.625,93.61,93.625,81200000.0
2009-07-14 23:40:00,93.61,93.615,93.61,93.61,39200000.0
2009-07-14 23:41:00,93.61,93.62,93.6,93.6,274200001.0
2009-07-14 23:42:00,93.6,93.605,93.575,93.6,115600000.0
2009-07-14 23:43:00,93.605,93.61,93.595,93.605,202599997.0
2009-07-14 23:44:00,93.605,93.605,93.59,93.6,225400000.0
2009-07-14 23:45:00,93.6,93.615,93.6,93.6,70000000.0
2009-07-14 23:46:00,93.6,93.605,93.595,93.6,210599998.0
2009-07-14 23:47:00,93.6,93.605,93.595,93.605,117200000.0
2009-07-14 23:48:00,93.605,93.605,93.595,93.595,155200001.0
2009-07-14 23:49:00,93.615,93.615,93.6,93.6,32800000.0
2009-07-14 23:50:00,93.595,93.6,93.595,93.6,32399999.0
2009-07-14 23:51:00,93.6,93.6,93.59,93.59,59200000.0
2009-07-14 23:52:00,93.59,93.595,93.59,93.59,26200000.0
2009-07-14 23:53:00,93.59,93.59,93.59,93.59,6800000.0
2009-07-14 23:54:00,93.59,93.59,93.59,93.59,10200000.0
2009-07-14 23:55:00,93.59,93.595,93.59,93.595,5000000.0
2009-07-14 23:56:00,93.59,93.59,93.59,93.59,72400001.0
2009-07-14 23:57:00,93.59,93.59,93.57,93.58,86800000.0
2009-07-14 23:58:00,93.595,93.61,93.585,93.605,310799999.0
2009-07-14 23:59:00,93.605,93.615,93.605,93.615,167200000.0
2009-07-15 00:00:00,93.615,93.645,93.615,93.645,228200001.0
2009-07-15 00:01:00,93.645,93.645,93.63,93.635,88800000.0
2009-07-15 00:02:00,93.635,93.635,93.62,93.62,151200000.0
2009-07-15 00:03:00,93.62,93.625,93.62,93.625,136000000.0
2009-07-15 00:04:00,93.625,93.625,93.625,93.625,24000000.0
2009-07-15 00:05:00,93.62,93.62,93.62,93.62,19200000.0
2009-07-15 00:06:00,93.62,93.625,93.605,93.605,93800000.0
2009-07-15 00:07:00,93.605,93.605,93.57,93.57,296200003.0
2009-07-15 00:08:00,93.57,93.575,93.55,93.555,149399999.0
2009-07-15 00:09:00,93.55,93.55,93.55,93.55,52000000.0
2009-07-15 00:10:00,93.55,93.58,93.55,93.58,150000000.0
2009-07-15 00:11:00,93.56,93.56,93.535,93.54,359199999.0
2009-07-15 00:12:00,93.535,93.545,93.525,93.535,87800000.0
2009-07-15 00:13:00,93.535,93.535,93.49,93.495,856100001.0
2009-07-15 00:14:00,93.5,93.52,93.495,93.495,594999990.0
2009-07-15 00:15:00,93.495,93.52,93.495,93.52,80200000.0
2009-07-15 00:16:00,93.515,93.52,93.51,93.51,21000000.0
2009-07-15 00:17:00,93.51,93.51,93.475,93.475,185000000.0
2009-07-15 00:18:00,93.475,93.485,93.475,93.485,53600000.0
2009-07-15 00:19:00,93.485,93.485,93.47,93.48,365199998.0
2009-07-15 00:20:00,93.48,93.505,93.48,93.5,305399999.0
2009-07-15 00:21:00,93.5,93.52,93.5,93.5,354900006.0
2009-07-15 00:22:00,93.5,93.51,93.5,93.51,396400007.0
2009-07-15 00:23:00,93.5,93.5,93.475,93.485,844399999.0
2009-07-15 00:24:00,93.48,93.48,93.47,93.475,479000000.0
2009-07-15 00:25:00,93.475,93.475,93.47,93.47,21200000.0
2009-07-15 00:26:00,93.47,93.47,93.465,93.47,46600000.0
2009-07-15 00:27:00,93.47,93.47,93.465,93.465,32800000.0
2009-07-15 00:28:00,93.465,93.49,93.455,93.46,309599997.0
2009-07-15 00:29:00,93.46,93.46,93.445,93.45,129000000.0
2009-07-15 00:30:00,93.45,93.45,93.45,93.45,4000000.0
2009-07-15 00:31:00,93.45,93.475,93.445,93.47,168700000.0
2009-07-15 00:32:00,93.47,93.475,93.465,93.47,109000000.0
2009-07-15 00:33:00,93.47,93.47,93.46,93.46,124800000.0
2009-07-15 00:34:00,93.46,93.46,93.44,93.445,171400001.0
2009-07-15 00:35:00,93.44,93.445,93.42,93.425,721900003.0
2009-07-15 00:36:00,93.43,93.44,93.415,93.44,402200002.0
2009-07-15 00:37:00,93.44,93.44,93.425,93.43,323600005.0
2009-07-15 00:38:00,93.43,93.435,93.425,93.43,96500000.0
2009-07-15 00:39:00,93.435,93.435,93.42,93.42,259799999.0
2009-07-15 00:40:00,93.42,93.475,93.42,93.465,891599998.0
2009-07-15 00:41:00,93.465,93.475,93.465,93.47,349600002.0
2009-07-15 00:42:00,93.47,93.47,93.47,93.47,111400000.0
2009-07-15 00:43:00,93.48,93.48,93.48,93.48,163200000.0
2009-07-15 00:44:00,93.48,93.49,93.48,93.49,178800000.0
2009-07-15 00:45:00,93.49,93.49,93.48,93.48,53700000.0
2009-07-15 00:46:00,93.48,93.48,93.48,93.48,53400000.0
2009-07-15 00:47:00,93.48,93.485,93.45,93.45,149000000.0
2009-07-15 00:48:00,93.45,93.455,93.45,93.45,27400000.0
2009-07-15 00:49:00,93.44,93.45,93.41,93.43,480999999.0
2009-07-15 00:50:00,93.435,93.435,93.42,93.43,287800002.0
2009-07-15 00:51:00,93.43,93.43,93.4,93.41,588199997.0
2009-07-15 00:52:00,93.41,93.45,93.41,93.45,325599997.0
2009-07-15 00:53:00,93.465,93.475,93.46,93.47,84400000.0
2009-07-15 00:54:00,93.47,93.475,93.46,93.475,305800000.0
2009-07-15 00:55:00,93.47,93.475,93.455,93.455,239400000.0
2009-07-15 00:56:00,93.455,93.455,93.455,93.455,111600000.0
2009-07-15 00:57:00,93.455,93.455,93.455,93.455,39600000.0
2009-07-15 00:58:00,93.455,93.46,93.455,93.455,190800002.0
2009-07-15 00:59:00,93.455,93.455,93.43,93.44,47500000.0
2009-07-15 01:00:00,93.44,93.45,93.4,93.4,416999997.0
2009-07-15 01:01:00,93.4,93.41,93.4,93.41,182000000.0
2009-07-15 01:02:00,93.41,93.415,93.41,93.41,206200000.0
2009-07-15 01:03:00,93.425,93.44,93.415,93.425,585499998.0
2009-07-15 01:04:00,93.44,93.44,93.415,93.42,188200001.0
2009-07-15 01:05:00,93.415,93.44,93.415,93.44,301400001.0
2009-07-15 01:06:00,93.445,93.45,93.44,93.45,232000000.0
2009-07-15 01:07:00,93.45,93.455,93.45,93.45,109600000.0
2009-07-15 01:08:00,93.45,93.45,93.44,93.44,150199999.0
2009-07-15 01:09:00,93.435,93.445,93.435,93.44,90400000.0
2009-07-15 01:10:00,93.44,93.44,93.44,93.44,76000000.0
2009-07-15 01:11:00,93.44,93.44,93.44,93.44,61200000.0
2009-07-15 01:12:00,93.44,93.455,93.44,93.455,284999999.0
2009-07-15 01:13:00,93.455,93.46,93.45,93.46,136600000.0
2009-07-15 01:14:00,93.455,93.465,93.455,93.46,28000000.0
2009-07-15 01:15:00,93.47,93.47,93.46,93.46,25000000.0
2009-07-15 01:16:00,93.46,93.46,93.46,93.46,24000000.0
2009-07-15 01:17:00,93.46,93.48,93.46,93.475,160000000.0
2009-07-15 01:18:00,93.475,93.5,93.475,93.495,293599998.0
2009-07-15 01:19:00,93.485,93.485,93.485,93.485,637099988.0
2009-07-15 01:20:00,93.485,93.495,93.485,93.49,289599996.0
2009-07-15 01:21:00,93.49,93.5,93.49,93.5,130199999.0
2009-07-15 01:22:00,93.5,93.515,93.5,93.51,187200000.0
2009-07-15 01:23:00,93.5,93.5,93.49,93.49,65400000.0
2009-07-15 01:24:00,93.495,93.495,93.485,93.49,464599998.0
2009-07-15 01:25:00,93.485,93.49,93.48,93.48,93800000.0
2009-07-15 01:26:00,93.48,93.48,93.475,93.475,62400000.0
2009-07-15 01:27:00,93.48,93.485,93.475,93.485,123200000.0
2009-07-15 01:28:00,93.485,93.5,93.48,93.495,170199999.0
2009-07-15 01:29:00,93.495,93.5,93.495,93.5,205599999.0
2009-07-15 01:30:00,93.5,93.5,93.49,93.5,392999999.0
2009-07-15 01:31:00,93.5,93.515,93.495,93.51,80799999.0
2009-07-15 01:32:00,93.505,93.52,93.505,93.52,126600000.0
2009-07-15 01:33:00,93.52,93.57,93.52,93.56,378200000.0
2009-07-15 01:34:00,93.565,93.565,93.565,93.565,29800000.0
2009-07-15 01:35:00,93.565,93.565,93.565,93.565,49400000.0
2009-07-15 01:36:00,93.565,93.57,93.56,93.56,163400000.0
2009-07-15 01:37:00,93.56,93.575,93.56,93.565,101200000.0
2009-07-15 01:38:00,93.565,93.57,93.56,93.56,144700000.0
2009-07-15 01:39:00,93.56,93.56,93.55,93.555,250800000.0
2009-07-15 01:40:00,93.555,93.555,93.55,93.55,52800000.0
2009-07-15 01:41:00,93.55,93.565,93.55,93.56,185500000.0
2009-07-15 01:42:00,93.56,93.565,93.56,93.56,85000000.0
2009-07-15 01:43:00,93.56,93.56,93.56,93.56,140000000.0
2009-07-15 01:44:00,93.56,93.565,93.56,93.565,149800000.0
2009-07-15 01:45:00,93.565,93.575,93.56,93.575,254800000.0
2009-07-15 01:46:00,93.575,93.58,93.575,93.575,73800000.0
2009-07-15 01:47:00,93.58,93.59,93.575,93.585,279000001.0
2009-07-15 01:48:00,93.585,93.61,93.58,93.585,271200000.0
2009-07-15 01:49:00,93.59,93.615,93.575,93.605,499500002.0
2009-07-15 01:50:00,93.605,93.61,93.585,93.585,343000000.0
2009-07-15 01:51:00,93.585,93.59,93.585,93.585,61800000.0
2009-07-15 01:52:00,93.58,93.585,93.565,93.57,290500000.0
2009-07-15 01:53:00,93.57,93.585,93.57,93.58,143000000.0
2009-07-15 01:54:00,93.58,93.61,93.58,93.61,431200000.0
2009-07-15 01:55:00,93.61,93.61,93.605,93.61,162600000.0
2009-07-15 01:56:00,93.61,93.62,93.6,93.615,284300000.0
2009-07-15 01:57:00,93.615,93.62,93.605,93.615,357000000.0
2009-07-15 01:58:00,93.615,93.655,93.615,93.635,408500000.0
2009-07-15 01:59:00,93.635,93.66,93.635,93.64,405500000.0
2009-07-15 02:00:00,93.635,93.64,93.6,93.605,642600003.0
2009-07-15 02:01:00,93.605,93.61,93.575,93.575,865100010.0
2009-07-15 02:02:00,93.575,93.575,93.51,93.52,830800000.0
2009-07-15 02:03:00,93.52,93.52,93.495,93.495,408000000.0
2009-07-15 02:04:00,93.495,93.525,93.495,93.525,283799999.0
2009-07-15 02:05:00,93.525,93.525,93.505,93.51,596399999.0
2009-07-15 02:06:00,93.505,93.515,93.5,93.51,480199999.0
2009-07-15 02:07:00,93.51,93.56,93.51,93.55,958399997.0
2009-07-15 02:08:00,93.55,93.565,93.54,93.55,363599999.0
2009-07-15 02:09:00,93.55,93.56,93.54,93.56,368600001.0
2009-07-15 02:10:00,93.555,93.57,93.55,93.55,258800000.0
2009-07-15 02:11:00,93.55,93.56,93.545,93.555,340800000.0
2009-07-15 02:12:00,93.555,93.555,93.54,93.54,487420001.0
2009-07-15 02:13:00,93.545,93.565,93.54,93.565,88400001.0
2009-07-15 02:14:00,93.565,93.565,93.555,93.555,292600000.0
2009-07-15 02:15:00,93.555,93.555,93.55,93.55,207800000.0
2009-07-15 02:16:00,93.555,93.61,93.555,93.61,329200000.0
2009-07-15 02:17:00,93.61,93.64,93.61,93.62,332200000.0
2009-07-15 02:18:00,93.625,93.65,93.625,93.64,358800001.0
2009-07-15 02:19:00,93.64,93.65,93.63,93.635,525099998.0
2009-07-15 02:20:00,93.635,93.645,93.625,93.625,501600001.0
2009-07-15 02:21:00,93.625,93.625,93.605,93.61,233200000.0
2009-07-15 02:22:00,93.61,93.625,93.61,93.62,216199999.0
2009-07-15 02:23:00,93.62,93.62,93.61,93.61,103200000.0
2009-07-15 02:24:00,93.61,93.61,93.59,93.59,510599999.0
2009-07-15 02:25:00,93.585,93.595,93.57,93.585,634000001.0
2009-07-15 02:26:00,93.585,93.585,93.57,93.57,348199999.0
2009-07-15 02:27:00,93.57,93.585,93.565,93.58,444400000.0
2009-07-15 02:28:00,93.58,93.58,93.57,93.575,304199999.0
2009-07-15 02:29:00,93.575,93.58,93.57,93.575,152000000.0
2009-07-15 02:30:00,93.575,93.575,93.545,93.55,667899998.0
2009-07-15 02:31:00,93.555,93.565,93.55,93.555,228800000.0
2009-07-15 02:32:00,93.555,93.58,93.555,93.58,498799999.0
2009-07-15 02:33:00,93.58,93.59,93.58,93.58,155000000.0
2009-07-15 02:34:00,93.58,93.58,93.57,93.58,239200001.0
2009-07-15 02:35:00,93.58,93.58,93.575,93.58,98600000.0
2009-07-15 02:36:00,93.58,93.605,93.575,93.58,752000001.0
2009-07-15 02:37:00,93.58,93.58,93.575,93.58,42600000.0
2009-07-15 02:38:00,93.58,93.58,93.57,93.57,286399999.0
2009-07-15 02:39:00,93.57,93.585,93.57,93.585,569200003.0
2009-07-15 02:40:00,93.585,93.595,93.56,93.56,1136600010.0
2009-07-15 02:41:00,93.565,93.575,93.56,93.56,496799999.0
2009-07-15 02:42:00,93.565,93.58,93.56,93.57,249400005.0
2009-07-15 02:43:00,93.57,93.57,93.555,93.56,637200000.0
2009-07-15 02:44:00,93.56,93.56,93.55,93.55,383200002.0
2009-07-15 02:45:00,93.55,93.57,93.55,93.57,162000000.0
2009-07-15 02:46:00,93.57,93.59,93.56,93.58,451000000.0
2009-07-15 02:47:00,93.58,93.615,93.58,93.61,403200000.0
2009-07-15 02:48:00,93.61,93.615,93.575,93.585,467000000.0
2009-07-15 02:49:00,93.59,93.59,93.585,93.585,71200000.0
2009-07-15 02:50:00,93.585,93.615,93.585,93.605,371600000.0
2009-07-15 02:51:00,93.615,93.625,93.58,93.59,664899997.0
2009-07-15 02:52:00,93.59,93.6,93.58,93.59,791799999.0
2009-07-15 02:53:00,93.59,93.605,93.59,93.6,453600000.0
2009-07-15 02:54:00,93.6,93.63,93.595,93.625,551600000.0
2009-07-15 02:55:00,93.63,93.63,93.595,93.62,751300001.0
2009-07-15 02:56:00,93.62,93.63,93.6,93.605,176200000.0
2009-07-15 02:57:00,93.61,93.62,93.6,93.6,169699999.0
2009-07-15 02:58:00,93.6,93.61,93.6,93.6,128800000.0
2009-07-15 02:59:00,93.6,93.625,93.6,93.6,581600001.0
2009-07-15 03:00:00,93.605,93.61,93.6,93.605,100600000.0
2009-07-15 03:01:00,93.605,93.605,93.6,93.6,141000000.0
2009-07-15 03:02:00,93.6,93.6,93.56,93.56,1046800003.0
2009-07-15 03:03:00,93.56,93.58,93.545,93.57,612999999.0
2009-07-15 03:04:00,93.57,93.58,93.545,93.545,785599996.0
2009-07-15 03:05:00,93.545,93.55,93.54,93.55,813200010.0
2009-07-15 03:06:00,93.55,93.55,93.515,93.54,844099996.0
2009-07-15 03:07:00,93.54,93.54,93.525,93.535,780000003.0
2009-07-15 03:08:00,93.545,93.55,93.535,93.54,285800000.0
2009-07-15 03:09:00,93.54,93.545,93.53,93.545,509200000.0
2009-07-15 03:10:00,93.545,93.55,93.535,93.54,232199999.0
2009-07-15 03:11:00,93.54,93.545,93.49,93.495,927300008.0
2009-07-15 03:12:00,93.495,93.495,93.44,93.44,798100002.0
2009-07-15 03:13:00,93.445,93.49,93.44,93.465,961800005.0
2009-07-15 03:14:00,93.465,93.48,93.45,93.465,1005999993.0
2009-07-15 03:15:00,93.465,93.47,93.465,93.47,174000002.0
2009-07-15 03:16:00,93.47,93.485,93.44,93.46,899600000.0
2009-07-15 03:17:00,93.455,93.455,93.44,93.44,216400000.0
2009-07-15 03:18:00,93.44,93.46,93.44,93.44,573000000.0
2009-07-15 03:19:00,93.44,93.47,93.44,93.47,670799998.0
2009-07-15 03:20:00,93.47,93.475,93.46,93.475,373200000.0
2009-07-15 03:21:00,93.48,93.5,93.465,93.5,415400000.0
2009-07-15 03:22:00,93.5,93.505,93.48,93.505,481000000.0
2009-07-15 03:23:00,93.505,93.53,93.505,93.53,530400000.0
2009-07-15 03:24:00,93.53,93.53,93.475,93.495,655700004.0
2009-07-15 03:25:00,93.49,93.5,93.485,93.49,485999998.0
2009-07-15 03:26:00,93.49,93.515,93.485,93.505,302000000.0
2009-07-15 03:27:00,93.51,93.52,93.51,93.51,278000000.0
2009-07-15 03:28:00,93.51,93.51,93.495,93.5,258999999.0
2009-07-15 03:29:00,93.505,93.505,93.5,93.5,20800000.0
2009-07-15 03:30:00,93.5,93.51,93.49,93.5,255799998.0
2009-07-15 03:31:00,93.5,93.52,93.49,93.515,322600000.0
2009-07-15 03:32:00,93.52,93.52,93.51,93.52,654599997.0
2009-07-15 03:33:00,93.52,93.52,93.505,93.51,413200000.0
2009-07-15 03:34:00,93.51,93.51,93.5,93.505,283400001.0
2009-07-15 03:35:00,93.505,93.53,93.505,93.53,520999996.0
2009-07-15 03:36:00,93.53,93.54,93.525,93.54,271600002.0
2009-07-15 03:37:00,93.545,93.555,93.54,93.545,540000002.0
2009-07-15 03:38:00,93.55,93.565,93.55,93.565,146000000.0
2009-07-15 03:39:00,93.565,93.565,93.54,93.54,436800000.0
2009-07-15 03:40:00,93.54,93.56,93.52,93.56,419999998.0
2009-07-15 03:41:00,93.56,93.56,93.55,93.55,315399997.0
2009-07-15 03:42:00,93.555,93.56,93.55,93.55,173200000.0
2009-07-15 03:43:00,93.555,93.555,93.535,93.545,215300000.0
2009-07-15 03:44:00,93.545,93.55,93.545,93.545,87200000.0
2009-07-15 03:45:00,93.545,93.545,93.535,93.535,212600000.0
2009-07-15 03:46:00,93.535,93.54,93.5,93.5,693999997.0
2009-07-15 03:47:00,93.505,93.525,93.505,93.515,466800005.0
2009-07-15 03:48:00,93.515,93.535,93.515,93.535,458600002.0
2009-07-15 03:49:00,93.535,93.535,93.52,93.525,394800000.0
2009-07-15 03:50:00,93.525,93.545,93.52,93.535,497200001.0
2009-07-15 03:51:00,93.54,93.545,93.54,93.545,603000000.0
2009-07-15 03:52:00,93.545,93.565,93.545,93.55,898800000.0
2009-07-15 03:53:00,93.56,93.58,93.56,93.58,298799998.0
2009-07-15 03:54:00,93.58,93.6,93.58,93.59,890000004.0
2009-07-15 03:55:00,93.59,93.6,93.585,93.595,1502800002.0
2009-07-15 03:56:00,93.59,93.605,93.59,93.6,1366200004.0
2009-07-15 03:57:00,93.6,93.6,93.59,93.59,1197599996.0
2009-07-15 03:58:00,93.59,93.605,93.59,93.6,610000003.0
2009-07-15 03:59:00,93.595,93.6,93.585,93.59,169500000.0
2009-07-15 04:00:00,93.585,93.59,93.58,93.58,696700003.0
2009-07-15 04:01:00,93.58,93.59,93.58,93.59,159600000.0
2009-07-15 04:02:00,93.59,93.59,93.56,93.56,412200001.0
2009-07-15 04:03:00,93.56,93.57,93.545,93.55,1026900000.0
2009-07-15 04:04:00,93.55,93.565,93.545,93.545,476799996.0
2009-07-15 04:05:00,93.545,93.55,93.545,93.545,303400007.0
2009-07-15 04:06:00,93.545,93.545,93.535,93.535,261199999.0
2009-07-15 04:07:00,93.535,93.54,93.535,93.54,1108799989.0
2009-07-15 04:08:00,93.54,93.545,93.54,93.54,168800000.0
2009-07-15 04:09:00,93.54,93.55,93.52,93.53,803099997.0
2009-07-15 04:10:00,93.53,93.53,93.52,93.52,366099998.0
2009-07-15 04:11:00,93.52,93.53,93.52,93.52,484600001.0
2009-07-15 04:12:00,93.52,93.53,93.52,93.525,641400002.0
2009-07-15 04:13:00,93.525,93.53,93.52,93.52,280400007.0
2009-07-15 04:14:00,93.52,93.52,93.51,93.51,587199992.0
2009-07-15 04:15:00,93.51,93.52,93.5,93.505,472599987.0
2009-07-15 04:16:00,93.505,93.51,93.5,93.5,666399991.0
2009-07-15 04:17:00,93.505,93.505,93.48,93.49,536599997.0
2009-07-15 04:18:00,93.49,93.49,93.48,93.485,495399995.0
2009-07-15 04:19:00,93.49,93.51,93.49,93.51,266000000.0
2009-07-15 04:20:00,93.51,93.51,93.5,93.51,305200000.0
2009-07-15 04:21:00,93.51,93.525,93.51,93.525,545700001.0
2009-07-15 04:22:00,93.525,93.525,93.49,93.505,427800000.0
2009-07-15 04:23:00,93.505,93.505,93.47,93.485,904700005.0
2009-07-15 04:24:00,93.485,93.505,93.48,93.48,778000004.0
2009-07-15 04:25:00,93.48,93.49,93.48,93.49,1048200002.0
2009-07-15 04:26:00,93.49,93.5,93.49,93.5,213200000.0
2009-07-15 04:27:00,93.5,93.5,93.5,93.5,455999997.0
2009-07-15 04:28:00,93.5,93.52,93.5,93.52,651399998.0
2009-07-15 04:29:00,93.52,93.52,93.52,93.52,303800000.0
2009-07-15 04:30:00,93.52,93.535,93.52,93.535,376800004.0
2009-07-15 04:31:00,93.53,93.53,93.53,93.53,17200000.0
2009-07-15 04:32:00,93.535,93.535,93.53,93.53,13000000.0
2009-07-15 04:33:00,93.53,93.53,93.53,93.53,24000000.0
2009-07-15 04:34:00,93.52,93.53,93.515,93.52,522400002.0
2009-07-15 04:35:00,93.52,93.535,93.52,93.535,759600003.0
2009-07-15 04:36:00,93.535,93.55,93.535,93.535,540200009.0
2009-07-15 04:37:00,93.535,93.57,93.535,93.565,381800000.0
2009-07-15 04:38:00,93.56,93.565,93.56,93.56,208799999.0
2009-07-15 04:39:00,93.565,93.57,93.565,93.57,210999998.0
2009-07-15 04:40:00,93.57,93.57,93.57,93.57,261799999.0
2009-07-15 04:41:00,93.57,93.57,93.555,93.56,176400000.0
2009-07-15 04:42:00,93.56,93.57,93.56,93.56,153000000.0
2009-07-15 04:43:00,93.56,93.56,93.56,93.56,14400000.0
2009-07-15 04:44:00,93.56,93.56,93.55,93.56,190800000.0
2009-07-15 04:45:00,93.56,93.56,93.545,93.555,439999993.0
2009-07-15 04:46:00,93.56,93.565,93.55,93.55,343500000.0
2009-07-15 04:47:00,93.55,93.55,93.55,93.55,374199996.0
2009-07-15 04:48:00,93.55,93.555,93.545,93.55,337799999.0
2009-07-15 04:49:00,93.55,93.55,93.545,93.55,391800009.0
2009-07-15 04:50:00,93.55,93.56,93.55,93.56,390200001.0
2009-07-15 04:51:00,93.565,93.565,93.56,93.565,26600000.0
2009-07-15 04:52:00,93.565,93.565,93.56,93.56,341000002.0
2009-07-15 04:53:00,93.565,93.565,93.56,93.56,186400002.0
2009-07-15 04:54:00,93.56,93.56,93.56,93.56,365400003.0
2009-07-15 04:55:00,93.56,93.565,93.555,93.565,140400001.0
2009-07-15 04:56:00,93.55,93.55,93.54,93.54,388200002.0
2009-07-15 04:57:00,93.53,93.54,93.51,93.515,477800005.0
2009-07-15 04:58:00,93.515,93.52,93.485,93.495,999200003.0
2009-07-15 04:59:00,93.495,93.495,93.47,93.48,196799999.0
2009-07-15 05:00:00,93.48,93.48,93.455,93.465,328500001.0
2009-07-15 05:01:00,93.47,93.485,93.47,93.485,225199998.0
2009-07-15 05:02:00,93.485,93.51,93.485,93.505,383400000.0
2009-07-15 05:03:00,93.505,93.505,93.495,93.495,122000000.0
2009-07-15 05:04:00,93.5,93.5,93.495,93.5,158200001.0
2009-07-15 05:05:00,93.5,93.5,93.5,93.5,40800000.0
2009-07-15 05:06:00,93.5,93.51,93.5,93.51,201599998.0
2009-07-15 05:07:00,93.52,93.52,93.515,93.52,51200000.0
2009-07-15 05:08:00,93.52,93.53,93.52,93.53,60000000.0
2009-07-15 05:09:00,93.53,93.53,93.53,93.53,267400004.0
2009-07-15 05:10:00,93.53,93.53,93.505,93.53,619500002.0
2009-07-15 05:11:00,93.535,93.56,93.535,93.55,546800003.0
2009-07-15 05:12:00,93.545,93.55,93.53,93.53,944000006.0
2009-07-15 05:13:00,93.535,93.555,93.535,93.555,468400001.0
2009-07-15 05:14:00,93.55,93.56,93.55,93.555,505800019.0
2009-07-15 05:15:00,93.555,93.57,93.555,93.565,331200011.0
2009-07-15 05:16:00,93.565,93.565,93.545,93.55,1027799997.0
2009-07-15 05:17:00,93.55,93.56,93.545,93.55,225800000.0
2009-07-15 05:18:00,93.55,93.555,93.55,93.55,363600004.0
2009-07-15 05:19:00,93.55,93.56,93.545,93.555,679800007.0
2009-07-15 05:20:00,93.555,93.555,93.55,93.555,197600004.0
2009-07-15 05:21:00,93.56,93.57,93.555,93.57,310200001.0
2009-07-15 05:22:00,93.565,93.565,93.55,93.55,241399999.0
2009-07-15 05:23:00,93.55,93.56,93.55,93.56,53400000.0
2009-07-15 05:24:00,93.56,93.59,93.555,93.59,1881399995.0
2009-07-15 05:25:00,93.59,93.59,93.58,93.585,477800001.0
2009-07-15 05:26:00,93.585,93.59,93.58,93.585,938400011.0
2009-07-15 05:27:00,93.585,93.59,93.565,93.575,682800012.0
2009-07-15 05:28:00,93.575,93.575,93.565,93.575,112800001.0
2009-07-15 05:29:00,93.565,93.575,93.565,93.565,547200011.0
2009-07-15 05:30:00,93.57,93.575,93.565,93.57,108200001.0
2009-07-15 05:31:00,93.57,93.57,93.57,93.57,304799997.0
2009-07-15 05:32:00,93.57,93.575,93.555,93.565,583800007.0
2009-07-15 05:33:00,93.56,93.565,93.555,93.56,320000002.0
2009-07-15 05:34:00,93.56,93.56,93.53,93.535,1031799991.0
2009-07-15 05:35:00,93.535,93.56,93.535,93.545,627400003.0
2009-07-15 05:36:00,93.545,93.55,93.545,93.55,76800000.0
2009-07-15 05:37:00,93.55,93.555,93.55,93.55,206100000.0
2009-07-15 05:38:00,93.55,93.56,93.55,93.56,699200006.0
2009-07-15 05:39:00,93.56,93.56,93.56,93.56,491400000.0
2009-07-15 05:40:00,93.56,93.57,93.56,93.57,412199999.0
2009-07-15 05:41:00,93.57,93.57,93.57,93.57,299600002.0
2009-07-15 05:42:00,93.57,93.58,93.57,93.58,214400000.0
2009-07-15 05:43:00,93.58,93.595,93.575,93.595,614400003.0
2009-07-15 05:44:00,93.595,93.595,93.575,93.585,479600001.0
2009-07-15 05:45:00,93.585,93.585,93.58,93.58,241000000.0
2009-07-15 05:46:00,93.58,93.59,93.58,93.58,371599999.0
2009-07-15 05:47:00,93.58,93.58,93.58,93.58,160000000.0
2009-07-15 05:48:00,93.58,93.585,93.58,93.58,956200018.0
2009-07-15 05:49:00,93.58,93.59,93.58,93.59,495800001.0
2009-07-15 05:50:00,93.59,93.59,93.585,93.585,199299999.0
2009-07-15 05:51:00,93.585,93.59,93.58,93.58,638400002.0
2009-07-15 05:52:00,93.58,93.58,93.575,93.575,354600008.0
2009-07-15 05:53:00,93.575,93.58,93.555,93.56,768800001.0
2009-07-15 05:54:00,93.56,93.57,93.555,93.565,1323400003.0
2009-07-15 05:55:00,93.565,93.58,93.565,93.57,605799998.0
2009-07-15 05:56:00,93.57,93.58,93.57,93.575,1017199996.0
2009-07-15 05:57:00,93.58,93.58,93.555,93.565,620600006.0
2009-07-15 05:58:00,93.56,93.57,93.56,93.56,624599995.0
2009-07-15 05:59:00,93.56,93.57,93.56,93.565,1209599993.0
2009-07-15 06:00:00,93.56,93.56,93.56,93.56,660200003.0
2009-07-15 06:01:00,93.56,93.56,93.545,93.555,721200001.0
2009-07-15 06:02:00,93.555,93.56,93.555,93.56,150600000.0
2009-07-15 06:03:00,93.56,93.56,93.545,93.545,158399999.0
2009-07-15 06:04:00,93.545,93.56,93.545,93.55,522800000.0
2009-07-15 06:05:00,93.555,93.56,93.545,93.55,345799998.0
2009-07-15 06:06:00,93.54,93.555,93.54,93.55,121200001.0
2009-07-15 06:07:00,93.55,93.555,93.545,93.555,168400002.0
2009-07-15 06:08:00,93.55,93.55,93.54,93.54,221000001.0
2009-07-15 06:09:00,93.55,93.55,93.54,93.545,430400008.0
2009-07-15 06:10:00,93.545,93.56,93.545,93.56,622800011.0
2009-07-15 06:11:00,93.56,93.56,93.55,93.55,525199999.0
2009-07-15 06:12:00,93.55,93.555,93.55,93.55,201599998.0
2009-07-15 06:13:00,93.55,93.555,93.535,93.535,970600003.0
2009-07-15 06:14:00,93.54,93.56,93.54,93.56,440400006.0
2009-07-15 06:15:00,93.56,93.57,93.56,93.57,316600001.0
2009-07-15 06:16:00,93.57,93.58,93.565,93.57,736000006.0
2009-07-15 06:17:00,93.57,93.58,93.57,93.58,731399994.0
2009-07-15 06:18:00,93.58,93.58,93.56,93.565,1039599999.0
2009-07-15 06:19:00,93.565,93.57,93.56,93.565,288200004.0
2009-07-15 06:20:00,93.565,93.575,93.56,93.575,604000002.0
2009-07-15 06:21:00,93.58,93.58,93.58,93.58,818799995.0
2009-07-15 06:22:00,93.58,93.59,93.58,93.58,1049299990.0
2009-07-15 06:23:00,93.58,93.59,93.58,93.59,392600000.0
2009-07-15 06:24:00,93.59,93.59,93.57,93.57,502000005.0
2009-07-15 06:25:00,93.57,93.58,93.565,93.58,572600002.0
2009-07-15 06:26:00,93.585,93.59,93.56,93.56,740399999.0
2009-07-15 06:27:00,93.56,93.58,93.56,93.58,949000012.0
2009-07-15 06:28:00,93.58,93.585,93.57,93.575,328600004.0
2009-07-15 06:29:00,93.575,93.58,93.555,93.58,904200005.0
2009-07-15 06:30:00,93.58,93.58,93.57,93.575,585799991.0
2009-07-15 06:31:00,93.575,93.595,93.55,93.565,1055600004.0
2009-07-15 06:32:00,93.565,93.57,93.535,93.56,1357500014.0
2009-07-15 06:33:00,93.56,93.57,93.56,93.57,474800006.0
2009-07-15 06:34:00,93.57,93.58,93.55,93.57,486200005.0
2009-07-15 06:35:00,93.565,93.57,93.56,93.57,204200004.0
2009-07-15 06:36:00,93.565,93.565,93.525,93.54,1056600006.0
2009-07-15 06:37:00,93.54,93.55,93.54,93.55,977199995.0
2009-07-15 06:38:00,93.55,93.55,93.53,93.54,966599991.0
2009-07-15 06:39:00,93.54,93.565,93.525,93.53,1072000007.0
2009-07-15 06:40:00,93.535,93.55,93.53,93.545,1588399998.0
2009-07-15 06:41:00,93.545,93.55,93.535,93.54,396399999.0
2009-07-15 06:42:00,93.54,93.555,93.54,93.55,465200007.0
2009-07-15 06:43:00,93.55,93.56,93.535,93.54,749599999.0
2009-07-15 06:44:00,93.54,93.56,93.525,93.53,1373800012.0
2009-07-15 06:45:00,93.53,93.54,93.525,93.54,480600001.0
2009-07-15 06:46:00,93.54,93.54,93.535,93.535,94800001.0
2009-07-15 06:47:00,93.535,93.54,93.535,93.535,593199999.0
2009-07-15 06:48:00,93.54,93.555,93.54,93.555,387800000.0
2009-07-15 06:49:00,93.555,93.555,93.535,93.54,329000002.0
2009-07-15 06:50:00,93.54,93.545,93.53,93.545,262400001.0
2009-07-15 06:51:00,93.545,93.55,93.52,93.525,426599998.0
2009-07-15 06:52:00,93.53,93.53,93.51,93.52,625800001.0
2009-07-15 06:53:00,93.52,93.52,93.51,93.515,652399993.0
2009-07-15 06:54:00,93.515,93.53,93.515,93.525,200000000.0
2009-07-15 06:55:00,93.52,93.53,93.52,93.53,163200000.0
2009-07-15 06:56:00,93.525,93.53,93.52,93.525,222800002.0
2009-07-15 06:57:00,93.525,93.55,93.525,93.55,235000002.0
2009-07-15 06:58:00,93.55,93.55,93.53,93.535,160800000.0
2009-07-15 06:59:00,93.535,93.565,93.53,93.565,750200004.0
2009-07-15 07:00:00,93.56,93.585,93.55,93.55,642400002.0
2009-07-15 07:01:00,93.55,93.55,93.53,93.535,251399997.0
2009-07-15 07:02:00,93.535,93.535,93.505,93.51,560400000.0
2009-07-15 07:03:00,93.515,93.525,93.495,93.5,541800002.0
2009-07-15 07:04:00,93.5,93.525,93.495,93.525,908400012.0
2009-07-15 07:05:00,93.525,93.53,93.505,93.51,537600006.0
2009-07-15 07:06:00,93.51,93.535,93.51,93.515,1401400014.0
2009-07-15 07:07:00,93.515,93.52,93.5,93.5,525000002.0
2009-07-15 07:08:00,93.5,93.505,93.5,93.5,531599993.0
2009-07-15 07:09:00,93.5,93.505,93.49,93.49,1080399996.0
2009-07-15 07:10:00,93.49,93.49,93.49,93.49,179000000.0
2009-07-15 07:11:00,93.49,93.505,93.49,93.505,352400000.0
2009-07-15 07:12:00,93.505,93.51,93.505,93.51,321199998.0
2009-07-15 07:13:00,93.51,93.515,93.505,93.51,202200001.0
2009-07-15 07:14:00,93.51,93.52,93.51,93.52,222399999.0
2009-07-15 07:15:00,93.52,93.53,93.51,93.525,569800004.0
2009-07-15 07:16:00,93.525,93.53,93.52,93.52,412599998.0
2009-07-15 07:17:00,93.52,93.52,93.52,93.52,154200000.0
2009-07-15 07:18:00,93.52,93.52,93.505,93.505,442199997.0
2009-07-15 07:19:00,93.51,93.51,93.49,93.5,565000002.0
2009-07-15 07:20:00,93.5,93.505,93.5,93.5,146200000.0
2009-07-15 07:21:00,93.5,93.5,93.495,93.5,424200000.0
2009-07-15 07:22:00,93.5,93.51,93.49,93.51,343400002.0
2009-07-15 07:23:00,93.51,93.52,93.51,93.52,233800000.0
2009-07-15 07:24:00,93.52,93.545,93.52,93.545,542200003.0
2009-07-15 07:25:00,93.545,93.55,93.545,93.55,279599999.0
2009-07-15 07:26:00,93.55,93.555,93.53,93.535,328400001.0
2009-07-15 07:27:00,93.535,93.535,93.52,93.52,256000000.0
2009-07-15 07:28:00,93.52,93.525,93.51,93.52,554200006.0
2009-07-15 07:29:00,93.52,93.55,93.52,93.55,150400000.0
2009-07-15 07:30:00,93.55,93.55,93.53,93.53,504400001.0
2009-07-15 07:31:00,93.53,93.535,93.53,93.53,196800000.0
2009-07-15 07:32:00,93.53,93.53,93.53,93.53,5600000.0
2009-07-15 07:33:00,93.53,93.53,93.52,93.52,274000000.0
2009-07-15 07:34:00,93.525,93.53,93.52,93.525,243800000.0
2009-07-15 07:35:00,93.52,93.535,93.52,93.535,188400000.0
2009-07-15 07:36:00,93.535,93.54,93.525,93.535,352599999.0
2009-07-15 07:37:00,93.535,93.535,93.505,93.505,153399999.0
2009-07-15 07:38:00,93.5,93.52,93.495,93.52,608799998.0
2009-07-15 07:39:00,93.52,93.525,93.52,93.525,424000000.0
2009-07-15 07:40:00,93.525,93.53,93.52,93.525,1167499995.0
2009-07-15 07:41:00,93.525,93.54,93.525,93.535,502799999.0
2009-07-15 07:42:00,93.535,93.54,93.53,93.53,216800000.0
2009-07-15 07:43:00,93.53,93.54,93.53,93.53,754200000.0
2009-07-15 07:44:00,93.53,93.53,93.51,93.52,337799999.0
2009-07-15 07:45:00,93.52,93.54,93.515,93.54,438400002.0
2009-07-15 07:46:00,93.54,93.545,93.54,93.545,194200000.0
2009-07-15 07:47:00,93.545,93.545,93.54,93.54,1310200021.0
2009-07-15 07:48:00,93.54,93.56,93.525,93.56,519400003.0
2009-07-15 07:49:00,93.56,93.56,93.54,93.56,550600002.0
2009-07-15 07:50:00,93.56,93.56,93.54,93.54,962400004.0
2009-07-15 07:51:00,93.54,93.55,93.54,93.54,986200008.0
2009-07-15 07:52:00,93.54,93.56,93.54,93.55,509799997.0
2009-07-15 07:53:00,93.55,93.57,93.55,93.555,642400004.0
2009-07-15 07:54:00,93.555,93.56,93.55,93.55,639200014.0
2009-07-15 07:55:00,93.55,93.56,93.55,93.55,277000000.0
2009-07-15 07:56:00,93.55,93.56,93.54,93.545,987400013.0
2009-07-15 07:57:00,93.545,93.565,93.545,93.56,1003400005.0
2009-07-15 07:58:00,93.56,93.575,93.55,93.555,1049000005.0
2009-07-15 07:59:00,93.555,93.57,93.55,93.565,723500013.0
2009-07-15 08:00:00,93.56,93.59,93.56,93.575,835300001.0
2009-07-15 08:01:00,93.575,93.59,93.575,93.59,858599999.0
2009-07-15 08:02:00,93.582,93.636,93.582,93.612,954999996.0
2009-07-15 08:03:00,93.61,93.625,93.585,93.595,954999996.0
2009-07-15 08:04:00,93.59,93.61,93.585,93.6,884400002.0
2009-07-15 08:05:00,93.605,93.615,93.585,93.595,1084200007.0
2009-07-15 08:06:00,93.595,93.595,93.58,93.59,1076300000.0
2009-07-15 08:07:00,93.585,93.595,93.58,93.58,1992000010.0
2009-07-15 08:08:00,93.585,93.62,93.58,93.61,801199998.0
2009-07-15 08:09:00,93.61,93.61,93.6,93.6,737199997.0
2009-07-15 08:10:00,93.605,93.605,93.58,93.58,888699999.0
2009-07-15 08:11:00,93.58,93.58,93.56,93.58,1636599995.0
2009-07-15 08:12:00,93.575,93.58,93.57,93.58,1283599999.0
2009-07-15 08:13:00,93.575,93.575,93.57,93.57,981600000.0
2009-07-15 08:14:00,93.57,93.57,93.545,93.55,1522000007.0
2009-07-15 08:15:00,93.555,93.555,93.535,93.535,1006599996.0
2009-07-15 08:16:00,93.535,93.555,93.525,93.55,863000000.0
2009-07-15 08:17:00,93.545,93.55,93.52,93.52,1371599985.0
2009-07-15 08:18:00,93.525,93.535,93.47,93.475,2124999994.0
2009-07-15 08:19:00,93.47,93.515,93.47,93.485,1320000001.0
2009-07-15 08:20:00,93.49,93.495,93.46,93.47,769699992.0
2009-07-15 08:21:00,93.47,93.48,93.395,93.43,866999999.0
2009-07-15 08:22:00,93.43,93.455,93.425,93.45,1002800003.0
2009-07-15 08:23:00,93.455,93.47,93.45,93.47,1132000005.0
2009-07-15 08:24:00,93.475,93.485,93.405,93.42,948199997.0
2009-07-15 08:25:00,93.42,93.42,93.36,93.39,1800200007.0
2009-07-15 08:26:00,93.39,93.39,93.36,93.38,1284500002.0
2009-07-15 08:27:00,93.395,93.46,93.395,93.46,1139600006.0
2009-07-15 08:28:00,93.46,93.5,93.45,93.5,944400001.0
2009-07-15 08:29:00,93.495,93.51,93.485,93.485,900199990.0
2009-07-15 08:30:00,93.485,93.49,93.44,93.46,945200005.0
2009-07-15 08:31:00,93.435,93.46,93.4,93.405,1044700001.0
2009-07-15 08:32:00,93.405,93.425,93.385,93.415,1274300000.0
2009-07-15 08:33:00,93.415,93.435,93.41,93.43,1053600007.0
2009-07-15 08:34:00,93.43,93.465,93.425,93.46,519800002.0
2009-07-15 08:35:00,93.46,93.46,93.415,93.435,498500001.0
2009-07-15 08:36:00,93.435,93.435,93.395,93.405,696100005.0
2009-07-15 08:37:00,93.405,93.455,93.4,93.415,859899994.0
2009-07-15 08:38:00,93.415,93.455,93.415,93.45,1043999984.0
2009-07-15 08:39:00,93.445,93.46,93.43,93.45,1483599995.0
2009-07-15 08:40:00,93.46,93.47,93.45,93.46,1211800006.0
2009-07-15 08:41:00,93.47,93.47,93.44,93.45,1278800019.0
2009-07-15 08:42:00,93.45,93.46,93.44,93.44,1711600020.0
2009-07-15 08:43:00,93.435,93.445,93.385,93.42,1652499994.0
2009-07-15 08:44:00,93.42,93.43,93.375,93.38,922400012.0
2009-07-15 08:45:00,93.38,93.39,93.37,93.38,1088000002.0
2009-07-15 08:46:00,93.385,93.415,93.385,93.415,1382800002.0
2009-07-15 08:47:00,93.42,93.42,93.39,93.405,1187700003.0
2009-07-15 08:48:00,93.405,93.47,93.405,93.455,1327000007.0
2009-07-15 08:49:00,93.45,93.455,93.4,93.41,1697000005.0
2009-07-15 08:50:00,93.41,93.425,93.405,93.415,1653800010.0
2009-07-15 08:51:00,93.415,93.445,93.4,93.435,1323600006.0
2009-07-15 08:52:00,93.44,93.45,93.355,93.365,868200001.0
2009-07-15 08:53:00,93.365,93.39,93.36,93.385,1254799991.0
2009-07-15 08:54:00,93.385,93.39,93.36,93.37,911800004.0
2009-07-15 08:55:00,93.37,93.375,93.32,93.33,740599990.0
2009-07-15 08:56:00,93.33,93.33,93.29,93.3,843500000.0
2009-07-15 08:57:00,93.3,93.3,93.26,93.285,851000000.0
2009-07-15 08:58:00,93.295,93.365,93.29,93.345,979599998.0
2009-07-15 08:59:00,93.34,93.39,93.34,93.37,1086200003.0
2009-07-15 09:00:00,93.37,93.38,93.345,93.36,1428399998.0
2009-07-15 09:01:00,93.36,93.385,93.345,93.375,1555799996.0
2009-07-15 09:02:00,93.372,93.376,93.35,93.353,1549899991.0
2009-07-15 09:03:00,93.35,93.36,93.325,93.335,1549899991.0
2009-07-15 09:04:00,93.335,93.335,93.32,93.33,569799999.0
2009-07-15 09:05:00,93.335,93.335,93.315,93.325,1030800006.0
2009-07-15 09:06:00,93.325,93.37,93.32,93.35,1606600006.0
2009-07-15 09:07:00,93.35,93.35,93.33,93.33,610000004.0
2009-07-15 09:08:00,93.32,93.335,93.32,93.335,375799998.0
2009-07-15 09:09:00,93.335,93.345,93.325,93.345,499400004.0
2009-07-15 09:10:00,93.35,93.35,93.33,93.34,669300001.0
2009-07-15 09:11:00,93.34,93.35,93.34,93.34,650599999.0
2009-07-15 09:12:00,93.34,93.35,93.325,93.325,976799999.0
2009-07-15 09:13:00,93.325,93.33,93.315,93.32,397000001.0
2009-07-15 09:14:00,93.32,93.32,93.315,93.315,410699999.0
2009-07-15 09:15:00,93.32,93.345,93.3,93.34,895199995.0
2009-07-15 09:16:00,93.34,93.36,93.34,93.345,868400002.0
2009-07-15 09:17:00,93.345,93.35,93.34,93.35,437800001.0
2009-07-15 09:18:00,93.35,93.35,93.34,93.35,248400002.0
2009-07-15 09:19:00,93.345,93.345,93.325,93.34,978400003.0
2009-07-15 09:20:00,93.34,93.365,93.34,93.355,1322199991.0
2009-07-15 09:21:00,93.355,93.375,93.355,93.355,871400007.0
2009-07-15 09:22:00,93.36,93.36,93.32,93.34,2021799999.0
2009-07-15 09:23:00,93.338,93.354,93.324,93.336,1419199987.0
2009-07-15 09:24:00,93.34,93.35,93.33,93.34,1419199987.0
2009-07-15 09:25:00,93.34,93.36,93.33,93.35,798300002.0
2009-07-15 09:26:00,93.355,93.38,93.35,93.37,1322699997.0
2009-07-15 09:27:00,93.37,93.4,93.37,93.385,1048599985.0
2009-07-15 09:28:00,93.385,93.39,93.355,93.355,163400000.0
2009-07-15 09:29:00,93.355,93.375,93.35,93.365,609799998.0
2009-07-15 09:30:00,93.365,93.365,93.35,93.35,296199997.0
2009-07-15 09:31:00,93.35,93.38,93.35,93.37,619200001.0
2009-07-15 09:32:00,93.37,93.38,93.37,93.375,1055799999.0
2009-07-15 09:33:00,93.375,93.375,93.365,93.37,599400003.0
2009-07-15 09:34:00,93.37,93.385,93.37,93.385,943199993.0
2009-07-15 09:35:00,93.385,93.405,93.38,93.405,230200003.0
2009-07-15 09:36:00,93.41,93.425,93.4,93.405,1184199990.0
2009-07-15 09:37:00,93.405,93.42,93.405,93.41,413400002.0
2009-07-15 09:38:00,93.41,93.415,93.41,93.415,38400000.0
2009-07-15 09:39:00,93.415,93.415,93.385,93.385,163599998.0
2009-07-15 09:40:00,93.385,93.39,93.38,93.38,404200001.0
2009-07-15 09:41:00,93.38,93.39,93.38,93.385,526200004.0
2009-07-15 09:42:00,93.385,93.385,93.385,93.385,144200000.0
2009-07-15 09:43:00,93.39,93.39,93.37,93.375,565600001.0
2009-07-15 09:44:00,93.375,93.405,93.37,93.405,632000004.0
2009-07-15 09:45:00,93.405,93.41,93.395,93.405,409399999.0
2009-07-15 09:46:00,93.405,93.41,93.395,93.405,393399998.0
2009-07-15 09:47:00,93.405,93.41,93.405,93.41,29000000.0
2009-07-15 09:48:00,93.41,93.42,93.41,93.415,169800000.0
2009-07-15 09:49:00,93.415,93.425,93.415,93.42,1109399998.0
2009-07-15 09:50:00,93.415,93.425,93.41,93.42,230100001.0
2009-07-15 09:51:00,93.415,93.415,93.4,93.405,796999996.0
2009-07-15 09:52:00,93.405,93.42,93.4,93.415,557799998.0
2009-07-15 09:53:00,93.42,93.425,93.42,93.425,104800000.0
2009-07-15 09:54:00,93.425,93.44,93.42,93.43,514600002.0
2009-07-15 09:55:00,93.43,93.445,93.425,93.43,1003800021.0
2009-07-15 09:56:00,93.43,93.44,93.43,93.43,928199999.0
2009-07-15 09:57:00,93.43,93.44,93.42,93.44,831200004.0
2009-07-15 09:58:00,93.44,93.455,93.435,93.455,591799998.0
2009-07-15 09:59:00,93.455,93.46,93.445,93.46,802300004.0
2009-07-15 10:00:00,93.46,93.515,93.46,93.49,957399998.0
2009-07-15 10:01:00,93.49,93.49,93.475,93.485,608900004.0
2009-07-15 10:02:00,93.485,93.5,93.485,93.5,1075200002.0
2009-07-15 10:03:00,93.5,93.52,93.5,93.515,715000008.0
2009-07-15 10:04:00,93.52,93.52,93.5,93.52,802400002.0
2009-07-15 10:05:00,93.52,93.54,93.52,93.535,1967999975.0
2009-07-15 10:06:00,93.535,93.54,93.53,93.535,393800001.0
2009-07-15 10:07:00,93.535,93.54,93.525,93.53,715000009.0
2009-07-15 10:08:00,93.53,93.58,93.53,93.58,938099988.0
2009-07-15 10:09:00,93.585,93.61,93.585,93.595,2043199994.0
2009-07-15 10:10:00,93.6,93.605,93.59,93.59,993400006.0
2009-07-15 10:11:00,93.586,93.595,93.547,93.549,1800299999.0
2009-07-15 10:12:00,93.552,93.552,93.521,93.53,1800299999.0
2009-07-15 10:13:00,93.535,93.54,93.505,93.515,1800299999.0
2009-07-15 10:14:00,93.515,93.555,93.51,93.53,1884200001.0
2009-07-15 10:15:00,93.525,93.54,93.51,93.53,799400007.0
2009-07-15 10:16:00,93.53,93.535,93.51,93.52,1163000003.0
2009-07-15 10:17:00,93.52,93.52,93.48,93.505,861599992.0
2009-07-15 10:18:00,93.505,93.555,93.505,93.535,789199998.0
2009-07-15 10:19:00,93.535,93.565,93.535,93.545,778599996.0
2009-07-15 10:20:00,93.545,93.545,93.515,93.52,467000003.0
2009-07-15 10:21:00,93.515,93.525,93.515,93.52,485599994.0
2009-07-15 10:22:00,93.52,93.525,93.515,93.515,570999998.0
2009-07-15 10:23:00,93.515,93.54,93.515,93.52,601700015.0
2009-07-15 10:24:00,93.52,93.565,93.515,93.56,558799999.0
2009-07-15 10:25:00,93.56,93.56,93.515,93.515,1283800001.0
2009-07-15 10:26:00,93.515,93.515,93.475,93.515,1010700004.0
2009-07-15 10:27:00,93.515,93.52,93.51,93.51,432199999.0
2009-07-15 10:28:00,93.51,93.595,93.51,93.595,612600008.0
2009-07-15 10:29:00,93.6,93.615,93.58,93.595,1259900000.0
2009-07-15 10:30:00,93.6,93.655,93.595,93.655,1656699994.0
2009-07-15 10:31:00,93.65,93.67,93.63,93.655,1485100000.0
2009-07-15 10:32:00,93.645,93.685,93.645,93.66,1099800005.0
2009-07-15 10:33:00,93.67,93.685,93.65,93.685,1059600003.0
2009-07-15 10:34:00,93.69,93.7,93.645,93.67,956799997.0
2009-07-15 10:35:00,93.665,93.67,93.65,93.665,750000003.0
2009-07-15 10:36:00,93.66,93.68,93.66,93.665,707700001.0
2009-07-15 10:37:00,93.66,93.67,93.655,93.665,578999998.0
2009-07-15 10:38:00,93.665,93.67,93.62,93.63,699599999.0
2009-07-15 10:39:00,93.63,93.64,93.59,93.61,850800000.0
2009-07-15 10:40:00,93.61,93.635,93.575,93.58,967399996.0
2009-07-15 10:41:00,93.58,93.675,93.58,93.665,930400000.0
2009-07-15 10:42:00,93.66,93.665,93.63,93.63,897200001.0
2009-07-15 10:43:00,93.63,93.64,93.62,93.63,392100000.0
2009-07-15 10:44:00,93.625,93.665,93.62,93.64,776399998.0
2009-07-15 10:45:00,93.63,93.64,93.615,93.63,775099999.0
2009-07-15 10:46:00,93.625,93.66,93.625,93.645,764100000.0
2009-07-15 10:47:00,93.65,93.66,93.625,93.64,631399998.0
2009-07-15 10:48:00,93.64,93.64,93.615,93.63,959999999.0
2009-07-15 10:49:00,93.635,93.66,93.635,93.65,509600002.0
2009-07-15 10:50:00,93.65,93.685,93.65,93.68,663200004.0
2009-07-15 10:51:00,93.68,93.68,93.665,93.68,573600000.0
2009-07-15 10:52:00,93.675,93.7,93.675,93.695,623599999.0
2009-07-15 10:53:00,93.69,93.735,93.68,93.725,1255599995.0
2009-07-15 10:54:00,93.72,93.745,93.72,93.74,889299998.0
2009-07-15 10:55:00,93.74,93.745,93.73,93.74,671799997.0
2009-07-15 10:56:00,93.735,93.735,93.695,93.705,1304999993.0
2009-07-15 10:57:00,93.705,93.715,93.7,93.71,402400001.0
2009-07-15 10:58:00,93.71,93.71,93.7,93.71,507200003.0
2009-07-15 10:59:00,93.705,93.71,93.695,93.695,1091199989.0
2009-07-15 11:00:00,93.695,93.7,93.565,93.635,845900013.0
2009-07-15 11:01:00,93.63,93.67,93.59,93.67,670500001.0
2009-07-15 11:02:00,93.67,93.67,93.63,93.63,592999994.0
2009-07-15 11:03:00,93.63,93.65,93.63,93.65,320100000.0
2009-07-15 11:04:00,93.655,93.655,93.64,93.645,521899999.0
2009-07-15 11:05:00,93.645,93.66,93.635,93.635,690999997.0
2009-07-15 11:06:00,93.635,93.64,93.61,93.635,960200010.0
2009-07-15 11:07:00,93.635,93.655,93.635,93.635,726099994.0
2009-07-15 11:08:00,93.635,93.65,93.63,93.64,835199994.0
2009-07-15 11:09:00,93.64,93.65,93.64,93.645,667999994.0
2009-07-15 11:10:00,93.64,93.645,93.63,93.635,807800001.0
2009-07-15 11:11:00,93.635,93.645,93.63,93.64,1216800001.0
2009-07-15 11:12:00,93.64,93.655,93.63,93.65,1279600007.0
2009-07-15 11:13:00,93.65,93.655,93.605,93.63,931599998.0
2009-07-15 11:14:00,93.63,93.64,93.62,93.635,1276199996.0
2009-07-15 11:15:00,93.63,93.655,93.625,93.655,467000000.0
2009-07-15 11:16:00,93.655,93.66,93.63,93.63,1155000006.0
2009-07-15 11:17:00,93.63,93.63,93.595,93.595,549599999.0
2009-07-15 11:18:00,93.595,93.63,93.595,93.63,403600002.0
2009-07-15 11:19:00,93.63,93.63,93.625,93.625,190400000.0
2009-07-15 11:20:00,93.63,93.63,93.605,93.61,556199997.0
2009-07-15 11:21:00,93.61,93.61,93.58,93.59,1292499994.0
2009-07-15 11:22:00,93.59,93.59,93.57,93.585,859200005.0
2009-07-15 11:23:00,93.585,93.62,93.585,93.61,453800000.0
2009-07-15 11:24:00,93.61,93.62,93.61,93.61,668200001.0
2009-07-15 11:25:00,93.61,93.62,93.6,93.62,370200001.0
2009-07-15 11:26:00,93.61,93.62,93.61,93.61,795800003.0
2009-07-15 11:27:00,93.61,93.615,93.61,93.61,499800004.0
2009-07-15 11:28:00,93.61,93.62,93.61,93.615,467400000.0
2009-07-15 11:29:00,93.62,93.62,93.61,93.61,263199998.0
2009-07-15 11:30:00,93.61,93.61,93.585,93.59,439899995.0
2009-07-15 11:31:00,93.585,93.6,93.585,93.595,1379800012.0
2009-07-15 11:32:00,93.6,93.6,93.57,93.59,981000007.0
2009-07-15 11:33:00,93.59,93.59,93.58,93.58,907400000.0
2009-07-15 11:34:00,93.58,93.58,93.55,93.565,1160399999.0
2009-07-15 11:35:00,93.565,93.575,93.535,93.56,869599997.0
2009-07-15 11:36:00,93.555,93.555,93.54,93.54,705400002.0
2009-07-15 11:37:00,93.54,93.555,93.53,93.53,738200006.0
2009-07-15 11:38:00,93.54,93.54,93.53,93.535,555900000.0
2009-07-15 11:39:00,93.535,93.54,93.525,93.53,592700000.0
2009-07-15 11:40:00,93.535,93.555,93.53,93.555,1054400000.0
2009-07-15 11:41:00,93.555,93.58,93.55,93.575,1500000006.0
2009-07-15 11:42:00,93.57,93.575,93.57,93.575,60000000.0
2009-07-15 11:43:00,93.57,93.585,93.565,93.565,322199999.0
2009-07-15 11:44:00,93.565,93.57,93.56,93.57,209600000.0
2009-07-15 11:45:00,93.57,93.585,93.56,93.575,204600000.0
2009-07-15 11:46:00,93.575,93.575,93.565,93.57,541600001.0
2009-07-15 11:47:00,93.57,93.575,93.565,93.57,288600000.0
2009-07-15 11:48:00,93.57,93.57,93.56,93.565,434999998.0
2009-07-15 11:49:00,93.565,93.58,93.56,93.575,676399991.0
2009-07-15 11:50:00,93.575,93.58,93.545,93.565,865799997.0
2009-07-15 11:51:00,93.565,93.575,93.55,93.565,298800001.0
2009-07-15 11:52:00,93.565,93.57,93.56,93.565,131400000.0
2009-07-15 11:53:00,93.56,93.56,93.56,93.56,440000000.0
2009-07-15 11:54:00,93.56,93.57,93.56,93.56,523799996.0
2009-07-15 11:55:00,93.56,93.565,93.555,93.56,210199999.0
2009-07-15 11:56:00,93.56,93.585,93.56,93.585,184600002.0
2009-07-15 11:57:00,93.585,93.585,93.58,93.58,45800000.0
2009-07-15 11:58:00,93.57,93.57,93.555,93.57,302799997.0
2009-07-15 11:59:00,93.57,93.595,93.56,93.595,465400001.0
2009-07-15 12:00:00,93.59,93.62,93.58,93.605,327200002.0
2009-07-15 12:01:00,93.605,93.63,93.6,93.61,747000001.0
2009-07-15 12:02:00,93.61,93.61,93.575,93.59,1174799999.0
2009-07-15 12:03:00,93.585,93.61,93.585,93.61,410800002.0
2009-07-15 12:04:00,93.61,93.61,93.6,93.6,895400004.0
2009-07-15 12:05:00,93.605,93.605,93.57,93.57,940599995.0
2009-07-15 12:06:00,93.57,93.58,93.555,93.555,898799998.0
2009-07-15 12:07:00,93.555,93.56,93.535,93.535,1362599999.0
2009-07-15 12:08:00,93.535,93.535,93.51,93.535,1191800010.0
2009-07-15 12:09:00,93.535,93.545,93.525,93.53,1079199996.0
2009-07-15 12:10:00,93.53,93.57,93.51,93.57,1231599988.0
2009-07-15 12:11:00,93.575,93.575,93.565,93.57,275999995.0
2009-07-15 12:12:00,93.57,93.585,93.565,93.57,503599999.0
2009-07-15 12:13:00,93.555,93.57,93.535,93.54,876100001.0
2009-07-15 12:14:00,93.54,93.54,93.515,93.52,1378300009.0
2009-07-15 12:15:00,93.52,93.555,93.515,93.545,1362999996.0
2009-07-15 12:16:00,93.545,93.55,93.5,93.52,1170599999.0
2009-07-15 12:17:00,93.52,93.52,93.505,93.515,953599987.0
2009-07-15 12:18:00,93.515,93.54,93.515,93.54,686399997.0
2009-07-15 12:19:00,93.54,93.54,93.525,93.54,280399997.0
2009-07-15 12:20:00,93.54,93.54,93.53,93.54,485200006.0
2009-07-15 12:21:00,93.545,93.55,93.54,93.55,572300000.0
2009-07-15 12:22:00,93.55,93.585,93.54,93.54,837999998.0
2009-07-15 12:23:00,93.54,93.54,93.54,93.54,453999999.0
2009-07-15 12:24:00,93.54,93.545,93.535,93.535,490000002.0
2009-07-15 12:25:00,93.53,93.54,93.53,93.54,164200000.0
2009-07-15 12:26:00,93.54,93.54,93.535,93.535,79600001.0
2009-07-15 12:27:00,93.535,93.575,93.53,93.575,896399988.0
2009-07-15 12:28:00,93.575,93.575,93.545,93.545,787199998.0
2009-07-15 12:29:00,93.54,93.54,93.525,93.53,678799997.0
2009-07-15 12:30:00,93.525,93.535,93.525,93.525,374400009.0
2009-07-15 12:31:00,93.525,93.54,93.51,93.535,459199999.0
2009-07-15 12:32:00,93.54,93.555,93.54,93.55,1503500023.0
2009-07-15 12:33:00,93.555,93.555,93.535,93.545,1174400003.0
2009-07-15 12:34:00,93.55,93.58,93.54,93.57,1083999989.0
2009-07-15 12:35:00,93.57,93.58,93.565,93.57,560800008.0
2009-07-15 12:36:00,93.56,93.575,93.55,93.55,362999999.0
2009-07-15 12:37:00,93.555,93.56,93.55,93.55,729700004.0
2009-07-15 12:38:00,93.55,93.555,93.54,93.55,328199998.0
2009-07-15 12:39:00,93.55,93.55,93.52,93.53,818199999.0
2009-07-15 12:40:00,93.53,93.54,93.515,93.525,765599999.0
2009-07-15 12:41:00,93.52,93.525,93.51,93.52,466000001.0
2009-07-15 12:42:00,93.52,93.53,93.51,93.515,1178600000.0
2009-07-15 12:43:00,93.52,93.52,93.505,93.505,340000000.0
2009-07-15 12:44:00,93.505,93.54,93.505,93.535,336000000.0
2009-07-15 12:45:00,93.53,93.54,93.53,93.535,223399999.0
2009-07-15 12:46:00,93.535,93.55,93.535,93.54,739799997.0
2009-07-15 12:47:00,93.54,93.54,93.53,93.53,751199997.0
2009-07-15 12:48:00,93.535,93.56,93.525,93.555,552600003.0
2009-07-15 12:49:00,93.56,93.58,93.545,93.545,643000006.0
2009-07-15 12:50:00,93.545,93.565,93.545,93.555,762800006.0
2009-07-15 12:51:00,93.555,93.555,93.53,93.55,614399998.0
2009-07-15 12:52:00,93.55,93.56,93.545,93.56,224600000.0
2009-07-15 12:53:00,93.56,93.57,93.55,93.555,368000000.0
2009-07-15 12:54:00,93.555,93.56,93.53,93.535,638199999.0
2009-07-15 12:55:00,93.535,93.535,93.51,93.51,1393599993.0
2009-07-15 12:56:00,93.51,93.53,93.505,93.53,789599996.0
2009-07-15 12:57:00,93.53,93.555,93.52,93.535,894699993.0
2009-07-15 12:58:00,93.535,93.555,93.525,93.525,886199988.0
2009-07-15 12:59:00,93.525,93.53,93.52,93.52,305799993.0
2009-07-15 13:00:00,93.52,93.525,93.485,93.51,977400001.0
2009-07-15 13:01:00,93.505,93.52,93.495,93.5,923399998.0
2009-07-15 13:02:00,93.5,93.52,93.46,93.46,1597999997.0
2009-07-15 13:03:00,93.46,93.46,93.43,93.43,763000010.0
2009-07-15 13:04:00,93.43,93.47,93.42,93.465,1762400000.0
2009-07-15 13:05:00,93.47,93.48,93.47,93.48,649200000.0
2009-07-15 13:06:00,93.475,93.48,93.47,93.47,1071999999.0
2009-07-15 13:07:00,93.47,93.475,93.445,93.47,1093699999.0
2009-07-15 13:08:00,93.47,93.475,93.455,93.47,1283399997.0
2009-07-15 13:09:00,93.475,93.48,93.45,93.465,980800000.0
2009-07-15 13:10:00,93.465,93.48,93.46,93.48,567000001.0
2009-07-15 13:11:00,93.475,93.49,93.47,93.485,912499989.0
2009-07-15 13:12:00,93.49,93.535,93.49,93.52,1476199997.0
2009-07-15 13:13:00,93.52,93.52,93.495,93.495,993399999.0
2009-07-15 13:14:00,93.495,93.52,93.495,93.52,555199996.0
2009-07-15 13:15:00,93.52,93.54,93.515,93.54,802199990.0
2009-07-15 13:16:00,93.54,93.54,93.515,93.52,726500000.0
2009-07-15 13:17:00,93.515,93.515,93.485,93.485,812099999.0
2009-07-15 13:18:00,93.485,93.495,93.48,93.49,716199998.0
2009-07-15 13:19:00,93.49,93.535,93.485,93.5,1253800006.0
2009-07-15 13:20:00,93.505,93.515,93.5,93.515,752599992.0
2009-07-15 13:21:00,93.515,93.535,93.515,93.535,1108800013.0
2009-07-15 13:22:00,93.535,93.535,93.525,93.525,716200004.0
2009-07-15 13:23:00,93.525,93.53,93.52,93.525,965599997.0
2009-07-15 13:24:00,93.525,93.53,93.52,93.52,341999999.0
2009-07-15 13:25:00,93.52,93.52,93.495,93.51,381000004.0
2009-07-15 13:26:00,93.51,93.52,93.51,93.51,143799999.0
2009-07-15 13:27:00,93.51,93.52,93.51,93.52,206799998.0
2009-07-15 13:28:00,93.515,93.53,93.51,93.525,496199998.0
2009-07-15 13:29:00,93.53,93.53,93.495,93.505,1337399991.0
2009-07-15 13:30:00,93.505,93.52,93.505,93.515,710399999.0
2009-07-15 13:31:00,93.5,93.515,93.5,93.505,306799996.0
2009-07-15 13:32:00,93.505,93.505,93.5,93.505,259000000.0
2009-07-15 13:33:00,93.505,93.505,93.485,93.5,750799987.0
2009-07-15 13:34:00,93.5,93.51,93.5,93.51,451400000.0
2009-07-15 13:35:00,93.51,93.51,93.5,93.5,457199993.0
2009-07-15 13:36:00,93.5,93.5,93.48,93.49,776899999.0
2009-07-15 13:37:00,93.49,93.495,93.47,93.48,742400000.0
2009-07-15 13:38:00,93.485,93.5,93.485,93.485,1214999997.0
2009-07-15 13:39:00,93.485,93.485,93.44,93.44,1132799998.0
2009-07-15 13:40:00,93.445,93.45,93.44,93.445,476999997.0
2009-07-15 13:41:00,93.445,93.45,93.43,93.435,1512799999.0
2009-07-15 13:42:00,93.435,93.435,93.4,93.405,1592199998.0
2009-07-15 13:43:00,93.405,93.415,93.4,93.415,1154799990.0
2009-07-15 13:44:00,93.415,93.44,93.405,93.44,1021599993.0
2009-07-15 13:45:00,93.44,93.47,93.43,93.47,1431399996.0
2009-07-15 13:46:00,93.47,93.49,93.465,93.49,1349399989.0
2009-07-15 13:47:00,93.48,93.51,93.475,93.475,615100003.0
2009-07-15 13:48:00,93.475,93.475,93.455,93.46,858200000.0
2009-07-15 13:49:00,93.46,93.46,93.445,93.445,1486600019.0
2009-07-15 13:50:00,93.445,93.45,93.44,93.445,2108200007.0
2009-07-15 13:51:00,93.445,93.48,93.435,93.47,1834800017.0
2009-07-15 13:52:00,93.47,93.47,93.445,93.46,1393600006.0
2009-07-15 13:53:00,93.455,93.46,93.45,93.455,854999994.0
2009-07-15 13:54:00,93.455,93.465,93.455,93.465,701999994.0
2009-07-15 13:55:00,93.465,93.48,93.465,93.48,1313399985.0
2009-07-15 13:56:00,93.48,93.485,93.465,93.48,562200006.0
2009-07-15 13:57:00,93.48,93.48,93.455,93.46,698200000.0
2009-07-15 13:58:00,93.46,93.485,93.46,93.46,690799993.0
2009-07-15 13:59:00,93.46,93.48,93.455,93.46,1205600003.0
2009-07-15 14:00:00,93.46,93.465,93.455,93.455,981799999.0
2009-07-15 14:01:00,93.455,93.465,93.425,93.43,876399999.0
2009-07-15 14:02:00,93.43,93.435,93.42,93.435,808799996.0
2009-07-15 14:03:00,93.435,93.435,93.415,93.415,955399999.0
2009-07-15 14:04:00,93.415,93.44,93.415,93.43,1206600004.0
2009-07-15 14:05:00,93.43,93.43,93.38,93.395,1362100004.0
2009-07-15 14:06:00,93.395,93.395,93.385,93.39,886399992.0
2009-07-15 14:07:00,93.39,93.41,93.39,93.41,1065500005.0
2009-07-15 14:08:00,93.41,93.415,93.39,93.41,1654799996.0
2009-07-15 14:09:00,93.41,93.41,93.41,93.41,369000000.0
2009-07-15 14:10:00,93.41,93.425,93.41,93.42,822199994.0
2009-07-15 14:11:00,93.42,93.425,93.395,93.395,1259800005.0
2009-07-15 14:12:00,93.395,93.395,93.38,93.385,1186600009.0
2009-07-15 14:13:00,93.385,93.395,93.375,93.38,941999994.0
2009-07-15 14:14:00,93.375,93.39,93.375,93.39,1803900007.0
2009-07-15 14:15:00,93.385,93.39,93.37,93.38,1041000008.0
2009-07-15 14:16:00,93.38,93.38,93.37,93.38,696799996.0
2009-07-15 14:17:00,93.38,93.4,93.37,93.385,760599990.0
2009-07-15 14:18:00,93.38,93.41,93.38,93.4,651400001.0
2009-07-15 14:19:00,93.4,93.42,93.4,93.41,967600005.0
2009-07-15 14:20:00,93.405,93.41,93.39,93.41,390400000.0
2009-07-15 14:21:00,93.42,93.435,93.41,93.42,779000003.0
2009-07-15 14:22:00,93.42,93.46,93.41,93.41,645699998.0
2009-07-15 14:23:00,93.405,93.41,93.385,93.4,377399999.0
2009-07-15 14:24:00,93.395,93.415,93.39,93.4,621600002.0
2009-07-15 14:25:00,93.4,93.41,93.4,93.4,574500002.0
2009-07-15 14:26:00,93.4,93.42,93.385,93.41,1407200011.0
2009-07-15 14:27:00,93.405,93.415,93.38,93.395,895400001.0
2009-07-15 14:28:00,93.395,93.435,93.385,93.425,781200003.0
2009-07-15 14:29:00,93.435,93.465,93.405,93.405,677799996.0
2009-07-15 14:30:00,93.42,93.6,93.4,93.6,1196000007.0
2009-07-15 14:31:00,93.605,93.63,93.58,93.585,1081699996.0
2009-07-15 14:32:00,93.585,93.645,93.58,93.63,531499999.0
2009-07-15 14:33:00,93.63,93.63,93.565,93.565,682799996.0
2009-07-15 14:34:00,93.57,93.59,93.56,93.585,693200000.0
2009-07-15 14:35:00,93.585,93.585,93.56,93.57,876799996.0
2009-07-15 14:36:00,93.57,93.655,93.57,93.655,948400003.0
2009-07-15 14:37:00,93.66,93.66,93.615,93.65,639400001.0
2009-07-15 14:38:00,93.65,93.65,93.58,93.595,793400001.0
2009-07-15 14:39:00,93.605,93.605,93.58,93.59,1391800006.0
2009-07-15 14:40:00,93.59,93.59,93.57,93.57,1149399999.0
2009-07-15 14:41:00,93.57,93.57,93.53,93.54,359999998.0
2009-07-15 14:42:00,93.545,93.575,93.54,93.545,922600002.0
2009-07-15 14:43:00,93.54,93.59,93.54,93.585,1549200008.0
2009-07-15 14:44:00,93.58,93.58,93.545,93.55,1162000004.0
2009-07-15 14:45:00,93.55,93.56,93.54,93.54,1361599995.0
2009-07-15 14:46:00,93.54,93.55,93.47,93.475,1718800002.0
2009-07-15 14:47:00,93.475,93.51,93.465,93.48,392100000.0
2009-07-15 14:48:00,93.48,93.485,93.47,93.48,552600000.0
2009-07-15 14:49:00,93.48,93.49,93.47,93.47,594400001.0
2009-07-15 14:50:00,93.475,93.49,93.47,93.475,334199998.0
2009-07-15 14:51:00,93.475,93.49,93.475,93.485,533200001.0
2009-07-15 14:52:00,93.485,93.495,93.465,93.465,887199998.0
2009-07-15 14:53:00,93.465,93.47,93.455,93.47,728800002.0
2009-07-15 14:54:00,93.475,93.485,93.465,93.475,333599996.0
2009-07-15 14:55:00,93.47,93.475,93.455,93.46,622600002.0
2009-07-15 14:56:00,93.46,93.47,93.46,93.46,883999995.0
2009-07-15 14:57:00,93.46,93.475,93.46,93.46,709600005.0
2009-07-15 14:58:00,93.46,93.48,93.45,93.45,774300001.0
2009-07-15 14:59:00,93.45,93.46,93.435,93.44,838999996.0
2009-07-15 15:00:00,93.44,93.45,93.435,93.44,952599992.0
2009-07-15 15:01:00,93.44,93.44,93.42,93.435,628799998.0
2009-07-15 15:02:00,93.435,93.47,93.435,93.455,939399995.0
2009-07-15 15:03:00,93.46,93.48,93.45,93.48,953400003.0
2009-07-15 15:04:00,93.475,93.485,93.47,93.485,1212400027.0
2009-07-15 15:05:00,93.485,93.545,93.47,93.545,1208800001.0
2009-07-15 15:06:00,93.545,93.565,93.525,93.55,1134799999.0
2009-07-15 15:07:00,93.55,93.56,93.52,93.525,1701799998.0
2009-07-15 15:08:00,93.525,93.525,93.5,93.5,1951199999.0
2009-07-15 15:09:00,93.5,93.505,93.49,93.5,1185599995.0
2009-07-15 15:10:00,93.5,93.5,93.49,93.49,608000001.0
2009-07-15 15:11:00,93.49,93.5,93.485,93.485,958199990.0
2009-07-15 15:12:00,93.49,93.52,93.49,93.495,1984599997.0
2009-07-15 15:13:00,93.49,93.5,93.49,93.49,494900002.0
2009-07-15 15:14:00,93.49,93.5,93.485,93.485,285400001.0
2009-07-15 15:15:00,93.5,93.565,93.5,93.535,622800001.0
2009-07-15 15:16:00,93.535,93.545,93.48,93.48,653600002.0
2009-07-15 15:17:00,93.48,93.5,93.48,93.49,676999997.0
2009-07-15 15:18:00,93.49,93.5,93.46,93.47,790800000.0
2009-07-15 15:19:00,93.47,93.48,93.46,93.48,611400002.0
2009-07-15 15:20:00,93.475,93.48,93.46,93.47,1300999989.0
2009-07-15 15:21:00,93.47,93.51,93.465,93.475,1025999994.0
2009-07-15 15:22:00,93.475,93.5,93.47,93.5,1175399988.0
2009-07-15 15:23:00,93.5,93.505,93.485,93.49,604199997.0
2009-07-15 15:24:00,93.49,93.495,93.47,93.49,432800000.0
2009-07-15 15:25:00,93.485,93.515,93.48,93.5,1420500003.0
2009-07-15 15:26:00,93.5,93.53,93.5,93.525,1822600009.0
2009-07-15 15:27:00,93.525,93.54,93.51,93.535,2052199996.0
2009-07-15 15:28:00,93.535,93.54,93.52,93.525,920399993.0
2009-07-15 15:29:00,93.525,93.55,93.52,93.545,1098799997.0
2009-07-15 15:30:00,93.545,93.55,93.525,93.545,640399998.0
2009-07-15 15:31:00,93.545,93.56,93.53,93.55,709199997.0
2009-07-15 15:32:00,93.55,93.57,93.53,93.565,945000002.0
2009-07-15 15:33:00,93.56,93.565,93.55,93.555,593400001.0
2009-07-15 15:34:00,93.555,93.555,93.525,93.55,1374599993.0
2009-07-15 15:35:00,93.55,93.555,93.535,93.535,1024600000.0
2009-07-15 15:36:00,93.54,93.54,93.5,93.5,929799993.0
2009-07-15 15:37:00,93.5,93.51,93.5,93.505,2106999994.0
2009-07-15 15:38:00,93.51,93.53,93.49,93.525,943599993.0
2009-07-15 15:39:00,93.525,93.565,93.52,93.545,1556299981.0
2009-07-15 15:40:00,93.54,93.575,93.54,93.57,1322000013.0
2009-07-15 15:41:00,93.57,93.58,93.56,93.56,1950799984.0
2009-07-15 15:42:00,93.565,93.565,93.53,93.535,364200006.0
2009-07-15 15:43:00,93.53,93.54,93.53,93.535,699400005.0
2009-07-15 15:44:00,93.535,93.57,93.535,93.54,2105399999.0
2009-07-15 15:45:00,93.55,93.56,93.54,93.55,1449000001.0
2009-07-15 15:46:00,93.55,93.555,93.535,93.535,1857199980.0
2009-07-15 15:47:00,93.54,93.545,93.535,93.535,1223799994.0
2009-07-15 15:48:00,93.535,93.535,93.52,93.525,1035299997.0
2009-07-15 15:49:00,93.52,93.53,93.51,93.52,746000007.0
2009-07-15 15:50:00,93.515,93.55,93.505,93.51,826300005.0
2009-07-15 15:51:00,93.51,93.52,93.51,93.515,916599996.0
2009-07-15 15:52:00,93.52,93.525,93.5,93.52,626600002.0
2009-07-15 15:53:00,93.52,93.54,93.515,93.54,990600010.0
2009-07-15 15:54:00,93.54,93.55,93.53,93.54,1799600005.0
2009-07-15 15:55:00,93.54,93.55,93.54,93.55,1244000008.0
2009-07-15 15:56:00,93.55,93.575,93.545,93.56,2008200000.0
2009-07-15 15:57:00,93.56,93.56,93.545,93.56,1814400002.0
2009-07-15 15:58:00,93.56,93.57,93.545,93.56,1465799982.0
2009-07-15 15:59:00,93.565,93.57,93.545,93.555,683399999.0
2009-07-15 16:00:00,93.555,93.645,93.55,93.62,1755199996.0
2009-07-15 16:01:00,93.62,93.665,93.62,93.64,1849700001.0
2009-07-15 16:02:00,93.64,93.655,93.605,93.63,1006999995.0
2009-07-15 16:03:00,93.63,93.64,93.615,93.62,1914999998.0
2009-07-15 16:04:00,93.62,93.655,93.62,93.64,1904800000.0
2009-07-15 16:05:00,93.64,93.64,93.61,93.625,953999994.0
2009-07-15 16:06:00,93.625,93.675,93.62,93.665,905600007.0
2009-07-15 16:07:00,93.675,93.72,93.675,93.705,1794599994.0
2009-07-15 16:08:00,93.705,93.735,93.705,93.725,1646999997.0
2009-07-15 16:09:00,93.725,93.73,93.71,93.72,1023799997.0
2009-07-15 16:10:00,93.73,93.795,93.73,93.78,1909499995.0
2009-07-15 16:11:00,93.78,93.79,93.71,93.725,1878099998.0
2009-07-15 16:12:00,93.73,93.75,93.725,93.735,999199994.0
2009-07-15 16:13:00,93.73,93.835,93.726,93.832,1460500001.0
2009-07-15 16:14:00,93.837,93.887,93.822,93.879,1460500001.0
2009-07-15 16:15:00,93.9,93.92,93.825,93.825,1460500001.0
2009-07-15 16:16:00,93.825,93.85,93.82,93.845,1478400001.0
2009-07-15 16:17:00,93.845,93.86,93.845,93.85,1958599998.0
2009-07-15 16:18:00,93.855,93.86,93.825,93.825,1888500010.0
2009-07-15 16:19:00,93.825,93.84,93.825,93.835,2119799996.0
2009-07-15 16:20:00,93.835,93.85,93.825,93.84,1450400012.0
2009-07-15 16:21:00,93.84,93.875,93.835,93.875,1056800003.0
2009-07-15 16:22:00,93.875,93.915,93.875,93.915,2031500003.0
2009-07-15 16:23:00,93.91,93.945,93.9,93.91,1483900003.0
2009-07-15 16:24:00,93.91,93.91,93.89,93.91,1833500008.0
2009-07-15 16:25:00,93.91,93.945,93.91,93.935,1398599999.0
2009-07-15 16:26:00,93.935,93.965,93.935,93.95,2007100006.0
2009-07-15 16:27:00,93.948,93.958,93.939,93.95,1567600017.0
2009-07-15 16:28:00,93.947,93.963,93.938,93.942,1567600017.0
2009-07-15 16:29:00,93.941,93.946,93.93,93.932,1567600017.0
2009-07-15 16:30:00,93.935,93.96,93.935,93.95,1567600017.0
2009-07-15 16:31:00,93.94,93.955,93.92,93.93,1470000014.0
2009-07-15 16:32:00,93.924,93.946,93.924,93.938,1695200002.0
2009-07-15 16:33:00,93.935,93.94,93.875,93.89,1695200002.0
2009-07-15 16:34:00,93.89,93.89,93.85,93.86,1061400000.0
2009-07-15 16:35:00,93.855,93.86,93.84,93.855,1328199993.0
2009-07-15 16:36:00,93.86,93.91,93.86,93.9,929000007.0
2009-07-15 16:37:00,93.9,93.91,93.885,93.89,1096000004.0
2009-07-15 16:38:00,93.89,93.89,93.87,93.875,861199999.0
2009-07-15 16:39:00,93.875,93.88,93.86,93.86,1181000024.0
2009-07-15 16:40:00,93.86,93.875,93.86,93.87,919800001.0
2009-07-15 16:41:00,93.87,93.87,93.85,93.865,589400006.0
2009-07-15 16:42:00,93.87,93.875,93.86,93.87,571799997.0
2009-07-15 16:43:00,93.87,93.905,93.86,93.89,1808200008.0
2009-07-15 16:44:00,93.89,93.9,93.88,93.88,1219800000.0
2009-07-15 16:45:00,93.88,93.905,93.88,93.9,792000001.0
2009-07-15 16:46:00,93.9,93.91,93.895,93.9,670900001.0
2009-07-15 16:47:00,93.9,93.91,93.88,93.89,521700001.0
2009-07-15 16:48:00,93.89,93.905,93.875,93.9,180800000.0
2009-07-15 16:49:00,93.9,93.905,93.88,93.88,497599999.0
2009-07-15 16:50:00,93.885,93.9,93.88,93.9,1123800003.0
2009-07-15 16:51:00,93.9,93.93,93.9,93.925,779599999.0
2009-07-15 16:52:00,93.93,93.93,93.905,93.905,1580399995.0
2009-07-15 16:53:00,93.91,93.91,93.9,93.9,889399996.0
2009-07-15 16:54:00,93.9,93.925,93.885,93.915,1459800005.0
2009-07-15 16:55:00,93.915,93.92,93.91,93.91,819600000.0
2009-07-15 16:56:00,93.92,93.92,93.9,93.91,1132799995.0
2009-07-15 16:57:00,93.91,93.92,93.895,93.9,691199994.0
2009-07-15 16:58:00,93.9,93.91,93.89,93.89,738400001.0
2009-07-15 16:59:00,93.89,93.92,93.86,93.87,959800004.0
2009-07-15 17:00:00,93.87,93.905,93.86,93.865,743200001.0
2009-07-15 17:01:00,93.865,93.865,93.85,93.855,1334599998.0
2009-07-15 17:02:00,93.855,93.87,93.855,93.87,1041400008.0
2009-07-15 17:03:00,93.87,93.88,93.865,93.87,956700003.0
2009-07-15 17:04:00,93.87,93.895,93.87,93.89,1641600014.0
2009-07-15 17:05:00,93.89,93.925,93.89,93.91,1558999989.0
2009-07-15 17:06:00,93.92,93.95,93.92,93.94,1411999993.0
2009-07-15 17:07:00,93.94,93.955,93.935,93.95,500399995.0
2009-07-15 17:08:00,93.95,93.96,93.945,93.945,1186999988.0
2009-07-15 17:09:00,93.945,93.945,93.935,93.935,638400004.0
2009-07-15 17:10:00,93.94,93.97,93.935,93.955,1977100000.0
2009-07-15 17:11:00,93.96,93.98,93.96,93.965,950000000.0
2009-07-15 17:12:00,93.97,93.97,93.95,93.96,1516800009.0
2009-07-15 17:13:00,93.96,93.96,93.94,93.945,1329599997.0
2009-07-15 17:14:00,93.945,93.95,93.94,93.945,955800004.0
2009-07-15 17:15:00,93.945,93.96,93.94,93.955,1385199994.0
2009-07-15 17:16:00,93.96,93.97,93.95,93.95,942999994.0
2009-07-15 17:17:00,93.96,93.97,93.96,93.965,1095799999.0
2009-07-15 17:18:00,93.965,93.965,93.955,93.96,1949000012.0
2009-07-15 17:19:00,93.96,94.01,93.96,93.99,1753100006.0
2009-07-15 17:20:00,93.99,94.005,93.98,93.995,1539800002.0
2009-07-15 17:21:00,93.995,94.04,93.99,94.025,1825199999.0
2009-07-15 17:22:00,94.025,94.055,94.015,94.04,2019200002.0
2009-07-15 17:23:00,94.039,94.051,94.011,94.042,1610600002.0
2009-07-15 17:24:00,94.04,94.05,94.03,94.045,1610600002.0
2009-07-15 17:25:00,94.045,94.05,94.025,94.025,1794599990.0
2009-07-15 17:26:00,94.026,94.035,94.016,94.027,1601500003.0
2009-07-15 17:27:00,94.03,94.03,94.005,94.01,1601500003.0
2009-07-15 17:28:00,94.015,94.015,93.97,93.995,2032599999.0
2009-07-15 17:29:00,93.995,94.005,93.99,93.99,988300006.0
2009-07-15 17:30:00,93.99,93.99,93.97,93.975,1380600003.0
2009-07-15 17:31:00,93.975,94.01,93.975,94.005,1021600005.0
2009-07-15 17:32:00,94.005,94.06,94.005,94.05,1945400001.0
2009-07-15 17:33:00,94.05,94.085,94.05,94.07,1083999992.0
2009-07-15 17:34:00,94.07,94.08,94.035,94.06,1243400003.0
2009-07-15 17:35:00,94.06,94.08,94.05,94.07,1721200016.0
2009-07-15 17:36:00,94.075,94.08,94.07,94.07,2026799999.0
2009-07-15 17:37:00,94.07,94.125,94.065,94.12,1772599997.0
2009-07-15 17:38:00,94.12,94.13,94.11,94.13,1576700003.0
2009-07-15 17:39:00,94.14,94.14,94.105,94.105,1818000006.0
2009-07-15 17:40:00,94.11,94.115,94.1,94.1,1769200008.0
2009-07-15 17:41:00,94.105,94.13,94.1,94.13,1772800025.0
2009-07-15 17:42:00,94.125,94.15,94.12,94.125,2028000000.0
2009-07-15 17:43:00,94.125,94.14,94.125,94.14,1653400015.0
2009-07-15 17:44:00,94.14,94.15,94.095,94.095,1473900000.0
2009-07-15 17:45:00,94.095,94.12,94.095,94.12,1768199992.0
2009-07-15 17:46:00,94.12,94.135,94.115,94.135,1355600005.0
2009-07-15 17:47:00,94.135,94.135,94.095,94.095,1438999999.0
2009-07-15 17:48:00,94.095,94.105,94.08,94.105,1730699997.0
2009-07-15 17:49:00,94.11,94.11,94.08,94.09,1213599983.0
2009-07-15 17:50:00,94.09,94.095,94.06,94.08,2021600002.0
2009-07-15 17:51:00,94.085,94.105,94.07,94.07,2010000008.0
2009-07-15 17:52:00,94.07,94.07,94.05,94.06,1080800002.0
2009-07-15 17:53:00,94.06,94.07,94.04,94.04,1120200011.0
2009-07-15 17:54:00,94.04,94.055,94.03,94.05,628599995.0
2009-07-15 17:55:00,94.05,94.05,94.03,94.04,914000001.0
2009-07-15 17:56:00,94.04,94.045,94.03,94.04,1135199999.0
2009-07-15 17:57:00,94.04,94.065,94.035,94.065,886599997.0
2009-07-15 17:58:00,94.065,94.065,94.05,94.055,1208199991.0
2009-07-15 17:59:00,94.06,94.115,94.055,94.09,1331200004.0
2009-07-15 18:00:00,94.09,94.11,94.09,94.11,432600001.0
2009-07-15 18:01:00,94.105,94.105,94.09,94.1,603599998.0
2009-07-15 18:02:00,94.11,94.12,94.1,94.1,1236800005.0
2009-07-15 18:03:00,94.1,94.1,94.09,94.09,294600002.0
2009-07-15 18:04:00,94.09,94.105,94.09,94.095,684399997.0
2009-07-15 18:05:00,94.095,94.1,94.09,94.095,814399997.0
2009-07-15 18:06:00,94.095,94.095,94.095,94.095,339400005.0
2009-07-15 18:07:00,94.095,94.11,94.08,94.105,483200005.0
2009-07-15 18:08:00,94.105,94.105,94.105,94.105,82000000.0
2009-07-15 18:09:00,94.105,94.11,94.105,94.105,708600004.0
2009-07-15 18:10:00,94.11,94.12,94.105,94.105,884000001.0
2009-07-15 18:11:00,94.105,94.11,94.1,94.11,632400005.0
2009-07-15 18:12:00,94.115,94.115,94.1,94.105,367400003.0
2009-07-15 18:13:00,94.105,94.115,94.105,94.11,792800006.0
2009-07-15 18:14:00,94.11,94.11,94.11,94.11,1909999999.0
2009-07-15 18:15:00,94.11,94.12,94.11,94.12,664000006.0
2009-07-15 18:16:00,94.12,94.14,94.12,94.13,777600003.0
2009-07-15 18:17:00,94.13,94.14,94.125,94.14,1292999989.0
2009-07-15 18:18:00,94.14,94.15,94.14,94.15,1380200000.0
2009-07-15 18:19:00,94.14,94.145,94.14,94.14,928800006.0
2009-07-15 18:20:00,94.14,94.145,94.13,94.145,1463600000.0
2009-07-15 18:21:00,94.145,94.145,94.1,94.14,818999992.0
2009-07-15 18:22:00,94.15,94.16,94.14,94.15,903600002.0
2009-07-15 18:23:00,94.15,94.155,94.135,94.15,428400001.0
2009-07-15 18:24:00,94.15,94.16,94.145,94.15,664200001.0
2009-07-15 18:25:00,94.15,94.15,94.145,94.15,333100001.0
2009-07-15 18:26:00,94.15,94.15,94.145,94.15,498199998.0
2009-07-15 18:27:00,94.145,94.15,94.125,94.125,671799994.0
2009-07-15 18:28:00,94.125,94.14,94.125,94.135,1020999983.0
2009-07-15 18:29:00,94.13,94.145,94.13,94.14,380999996.0
2009-07-15 18:30:00,94.135,94.135,94.13,94.135,621800006.0
2009-07-15 18:31:00,94.135,94.145,94.13,94.14,481799993.0
2009-07-15 18:32:00,94.14,94.145,94.135,94.14,740199996.0
2009-07-15 18:33:00,94.14,94.16,94.14,94.14,741600001.0
2009-07-15 18:34:00,94.14,94.15,94.14,94.14,422000001.0
2009-07-15 18:35:00,94.145,94.15,94.145,94.145,84600001.0
2009-07-15 18:36:00,94.145,94.18,94.145,94.17,933999986.0
2009-07-15 18:37:00,94.17,94.18,94.17,94.17,931399998.0
2009-07-15 18:38:00,94.17,94.18,94.17,94.18,372399999.0
2009-07-15 18:39:00,94.18,94.18,94.175,94.175,325199996.0
2009-07-15 18:40:00,94.173,94.179,94.171,94.174,1548999999.0
2009-07-15 18:41:00,94.175,94.2,94.17,94.185,1548999999.0
2009-07-15 18:42:00,94.185,94.19,94.18,94.19,1047999994.0
2009-07-15 18:43:00,94.19,94.19,94.18,94.185,222000000.0
2009-07-15 18:44:00,94.185,94.185,94.18,94.185,349400004.0
2009-07-15 18:45:00,94.185,94.19,94.18,94.19,238600000.0
2009-07-15 18:46:00,94.19,94.205,94.185,94.2,375799997.0
2009-07-15 18:47:00,94.2,94.205,94.19,94.2,491599997.0
2009-07-15 18:48:00,94.2,94.28,94.2,94.27,1259200004.0
2009-07-15 18:49:00,94.27,94.275,94.26,94.275,762799993.0
2009-07-15 18:50:00,94.275,94.3,94.27,94.29,986599996.0
2009-07-15 18:51:00,94.29,94.32,94.29,94.29,1613299993.0
2009-07-15 18:52:00,94.29,94.33,94.285,94.325,989899999.0
2009-07-15 18:53:00,94.325,94.335,94.32,94.325,779999996.0
2009-07-15 18:54:00,94.32,94.32,94.295,94.3,850699996.0
2009-07-15 18:55:00,94.3,94.31,94.285,94.3,1060999997.0
2009-07-15 18:56:00,94.3,94.3,94.285,94.295,1005000005.0
2009-07-15 18:57:00,94.295,94.31,94.295,94.305,786799993.0
2009-07-15 18:58:00,94.305,94.325,94.305,94.315,781900000.0
2009-07-15 18:59:00,94.315,94.325,94.305,94.315,812000005.0
2009-07-15 19:00:00,94.315,94.32,94.3,94.31,960899999.0
2009-07-15 19:01:00,94.295,94.31,94.26,94.26,469800001.0
2009-07-15 19:02:00,94.255,94.26,94.21,94.22,1127700001.0
2009-07-15 19:03:00,94.22,94.22,94.21,94.22,787800005.0
2009-07-15 19:04:00,94.22,94.22,94.21,94.21,1009299995.0
2009-07-15 19:05:00,94.21,94.21,94.185,94.205,959599997.0
2009-07-15 19:06:00,94.2,94.2,94.19,94.19,1305799980.0
2009-07-15 19:07:00,94.19,94.21,94.19,94.205,1431600006.0
2009-07-15 19:08:00,94.2,94.205,94.185,94.2,1578399996.0
2009-07-15 19:09:00,94.2,94.205,94.2,94.2,315399999.0
2009-07-15 19:10:00,94.205,94.205,94.2,94.2,516000002.0
2009-07-15 19:11:00,94.205,94.215,94.2,94.21,382999995.0
2009-07-15 19:12:00,94.21,94.21,94.21,94.21,127600002.0
2009-07-15 19:13:00,94.21,94.21,94.205,94.205,472399998.0
2009-07-15 19:14:00,94.21,94.22,94.21,94.215,506999998.0
2009-07-15 19:15:00,94.215,94.22,94.21,94.22,425000005.0
2009-07-15 19:16:00,94.215,94.22,94.215,94.215,291799997.0
2009-07-15 19:17:00,94.215,94.22,94.215,94.215,591199995.0
2009-07-15 19:18:00,94.215,94.235,94.215,94.23,305799999.0
2009-07-15 19:19:00,94.23,94.24,94.23,94.235,36000000.0
2009-07-15 19:20:00,94.24,94.245,94.23,94.24,156400000.0
2009-07-15 19:21:00,94.24,94.245,94.24,94.24,113000000.0
2009-07-15 19:22:00,94.245,94.245,94.245,94.245,190799998.0
2009-07-15 19:23:00,94.245,94.25,94.22,94.235,227600002.0
2009-07-15 19:24:00,94.23,94.235,94.225,94.235,426999998.0
2009-07-15 19:25:00,94.235,94.24,94.23,94.23,284800006.0
2009-07-15 19:26:00,94.24,94.26,94.235,94.26,375000002.0
2009-07-15 19:27:00,94.26,94.265,94.23,94.24,544899998.0
2009-07-15 19:28:00,94.24,94.275,94.23,94.275,944399998.0
2009-07-15 19:29:00,94.275,94.29,94.275,94.29,1038400005.0
2009-07-15 19:30:00,94.29,94.29,94.275,94.275,859200023.0
2009-07-15 19:31:00,94.28,94.32,94.275,94.315,1846800011.0
2009-07-15 19:32:00,94.315,94.325,94.315,94.315,612800017.0
2009-07-15 19:33:00,94.32,94.34,94.315,94.34,455000002.0
2009-07-15 19:34:00,94.34,94.34,94.335,94.34,267799998.0
2009-07-15 19:35:00,94.34,94.385,94.335,94.36,1315699998.0
2009-07-15 19:36:00,94.36,94.36,94.35,94.35,585600003.0
2009-07-15 19:37:00,94.35,94.36,94.35,94.355,455799997.0
2009-07-15 19:38:00,94.355,94.375,94.355,94.365,524000001.0
2009-07-15 19:39:00,94.365,94.365,94.355,94.355,384400007.0
2009-07-15 19:40:00,94.36,94.365,94.355,94.36,256200001.0
2009-07-15 19:41:00,94.36,94.39,94.36,94.39,1049399998.0
2009-07-15 19:42:00,94.39,94.41,94.39,94.41,1220399995.0
2009-07-15 19:43:00,94.405,94.405,94.37,94.37,790200004.0
2009-07-15 19:44:00,94.37,94.39,94.37,94.385,1194600002.0
2009-07-15 19:45:00,94.385,94.39,94.37,94.38,1223999996.0
2009-07-15 19:46:00,94.38,94.38,94.36,94.37,1255699991.0
2009-07-15 19:47:00,94.37,94.4,94.37,94.39,907600007.0
2009-07-15 19:48:00,94.39,94.405,94.39,94.4,1809399967.0
2009-07-15 19:49:00,94.395,94.43,94.395,94.42,791999997.0
2009-07-15 19:50:00,94.42,94.42,94.41,94.42,186099999.0
2009-07-15 19:51:00,94.42,94.44,94.415,94.435,666600002.0
2009-07-15 19:52:00,94.43,94.43,94.42,94.42,1474000013.0
2009-07-15 19:53:00,94.42,94.425,94.42,94.42,1239799994.0
2009-07-15 19:54:00,94.42,94.42,94.41,94.415,142800000.0
2009-07-15 19:55:00,94.415,94.42,94.405,94.405,824600007.0
2009-07-15 19:56:00,94.415,94.43,94.41,94.41,1209400001.0
2009-07-15 19:57:00,94.41,94.415,94.405,94.41,423399997.0
2009-07-15 19:58:00,94.41,94.42,94.405,94.41,462400000.0
2009-07-15 19:59:00,94.41,94.42,94.4,94.4,770799994.0
2009-07-15 20:00:00,94.4,94.4,94.285,94.295,1256399999.0
2009-07-15 20:01:00,94.3,94.41,94.29,94.355,1491800003.0
2009-07-15 20:02:00,94.355,94.38,94.35,94.365,1000999997.0
2009-07-15 20:03:00,94.365,94.37,94.355,94.355,836199994.0
2009-07-15 20:04:00,94.35,94.35,94.3,94.32,675799998.0
2009-07-15 20:05:00,94.32,94.36,94.31,94.355,932400001.0
2009-07-15 20:06:00,94.355,94.36,94.305,94.31,1378900004.0
2009-07-15 20:07:00,94.305,94.31,94.25,94.27,1184000002.0
2009-07-15 20:08:00,94.27,94.28,94.27,94.27,576599991.0
2009-07-15 20:09:00,94.27,94.27,94.26,94.26,209000001.0
2009-07-15 20:10:00,94.26,94.265,94.23,94.23,1000999997.0
2009-07-15 20:11:00,94.23,94.255,94.22,94.24,697199998.0
2009-07-15 20:12:00,94.25,94.255,94.235,94.24,966000000.0
2009-07-15 20:13:00,94.24,94.26,94.235,94.235,842199994.0
2009-07-15 20:14:00,94.245,94.25,94.22,94.25,866199997.0
2009-07-15 20:15:00,94.25,94.26,94.23,94.24,770599995.0
2009-07-15 20:16:00,94.245,94.245,94.215,94.225,1333000007.0
2009-07-15 20:17:00,94.23,94.32,94.23,94.31,885400000.0
2009-07-15 20:18:00,94.31,94.37,94.31,94.335,1292800007.0
2009-07-15 20:19:00,94.34,94.375,94.335,94.37,1002600005.0
2009-07-15 20:20:00,94.37,94.37,94.35,94.355,646600001.0
2009-07-15 20:21:00,94.365,94.405,94.365,94.405,780300001.0
2009-07-15 20:22:00,94.405,94.42,94.405,94.41,602400003.0
2009-07-15 20:23:00,94.405,94.43,94.405,94.425,834000005.0
2009-07-15 20:24:00,94.43,94.43,94.4,94.41,642400005.0
2009-07-15 20:25:00,94.41,94.41,94.36,94.37,859100002.0
2009-07-15 20:26:00,94.36,94.38,94.36,94.36,792800002.0
2009-07-15 20:27:00,94.36,94.36,94.36,94.36,885000009.0
2009-07-15 20:28:00,94.36,94.37,94.35,94.36,1406900000.0
2009-07-15 20:29:00,94.36,94.37,94.35,94.35,1125900003.0
2009-07-15 20:30:00,94.35,94.35,94.34,94.34,1057000001.0
2009-07-15 20:31:00,94.34,94.35,94.33,94.34,931999998.0
2009-07-15 20:32:00,94.34,94.36,94.34,94.34,555999996.0
2009-07-15 20:33:00,94.35,94.35,94.32,94.335,486099999.0
2009-07-15 20:34:00,94.335,94.345,94.335,94.335,324599996.0
2009-07-15 20:35:00,94.335,94.345,94.335,94.345,204400000.0
2009-07-15 20:36:00,94.34,94.345,94.34,94.345,309399999.0
2009-07-15 20:37:00,94.345,94.345,94.34,94.345,368799996.0
2009-07-15 20:38:00,94.34,94.35,94.34,94.34,347400000.0
2009-07-15 20:39:00,94.34,94.385,94.34,94.38,627800002.0
2009-07-15 20:40:00,94.38,94.38,94.37,94.375,288599998.0
2009-07-15 20:41:00,94.375,94.375,94.36,94.365,554400005.0
2009-07-15 20:42:00,94.365,94.41,94.36,94.41,626599997.0
2009-07-15 20:43:00,94.405,94.455,94.39,94.425,682100001.0
2009-07-15 20:44:00,94.42,94.42,94.38,94.38,754800000.0
2009-07-15 20:45:00,94.38,94.385,94.38,94.385,490800001.0
2009-07-15 20:46:00,94.39,94.415,94.39,94.405,759400001.0
2009-07-15 20:47:00,94.405,94.45,94.405,94.445,511600001.0
2009-07-15 20:48:00,94.45,94.45,94.41,94.415,1204000006.0
2009-07-15 20:49:00,94.42,94.44,94.415,94.43,828100000.0
2009-07-15 20:50:00,94.42,94.42,94.39,94.39,1095599995.0
2009-07-15 20:51:00,94.39,94.455,94.39,94.455,1569600003.0
2009-07-15 20:52:00,94.45,94.47,94.43,94.43,541900003.0
2009-07-15 20:53:00,94.43,94.43,94.42,94.425,402600002.0
2009-07-15 20:54:00,94.43,94.44,94.425,94.425,632399992.0
2009-07-15 20:55:00,94.425,94.43,94.39,94.395,342800001.0
2009-07-15 20:56:00,94.395,94.4,94.385,94.385,340600001.0
2009-07-15 20:57:00,94.38,94.39,94.38,94.39,694400000.0
2009-07-15 20:58:00,94.39,94.39,94.32,94.33,480899998.0
2009-07-15 20:59:00,94.33,94.39,94.33,94.39,2094399992.0
2009-07-15 21:00:00,94.39,94.39,94.365,94.38,372400000.0
2009-07-15 21:01:00,94.38,94.395,94.36,94.39,681200006.0
2009-07-15 21:02:00,94.39,94.39,94.385,94.39,146600000.0
2009-07-15 21:03:00,94.39,94.39,94.385,94.39,174800001.0
2009-07-15 21:04:00,94.4,94.41,94.4,94.41,337799997.0
2009-07-15 21:05:00,94.41,94.425,94.4,94.42,974800010.0
2009-07-15 21:06:00,94.405,94.41,94.4,94.405,220200001.0
2009-07-15 21:07:00,94.405,94.405,94.4,94.405,241600001.0
2009-07-15 21:08:00,94.405,94.405,94.4,94.4,152800000.0
2009-07-15 21:09:00,94.4,94.4,94.365,94.365,136000000.0
2009-07-15 21:10:00,94.37,94.385,94.365,94.38,192800000.0
2009-07-15 21:11:00,94.38,94.385,94.38,94.38,273000000.0
2009-07-15 21:12:00,94.38,94.38,94.38,94.38,322799999.0
2009-07-15 21:13:00,94.37,94.37,94.36,94.37,358400000.0
2009-07-15 21:14:00,94.37,94.37,94.32,94.32,674899998.0
2009-07-15 21:15:00,94.32,94.335,94.32,94.335,116799999.0
2009-07-15 21:16:00,94.33,94.365,94.33,94.36,539100001.0
2009-07-15 21:17:00,94.36,94.375,94.36,94.365,332000001.0
2009-07-15 21:18:00,94.37,94.37,94.345,94.355,192800001.0
2009-07-15 21:19:00,94.36,94.365,94.355,94.355,134200000.0
2009-07-15 21:20:00,94.355,94.36,94.35,94.355,161800000.0
2009-07-15 21:21:00,94.36,94.365,94.34,94.35,1128399997.0
2009-07-15 21:22:00,94.35,94.35,94.33,94.35,943100006.0
2009-07-15 21:23:00,94.35,94.37,94.345,94.365,1113300007.0
2009-07-15 21:24:00,94.365,94.38,94.36,94.36,602400003.0
2009-07-15 21:25:00,94.365,94.405,94.365,94.38,755200003.0
2009-07-15 21:26:00,94.38,94.39,94.36,94.37,756800007.0
2009-07-15 21:27:00,94.37,94.38,94.35,94.36,725799998.0
2009-07-15 21:28:00,94.36,94.36,94.32,94.335,287600000.0
2009-07-15 21:29:00,94.33,94.33,94.32,94.33,443199999.0
2009-07-15 21:30:00,94.33,94.34,94.28,94.295,772999998.0
2009-07-15 21:31:00,94.295,94.31,94.29,94.295,767200000.0
2009-07-15 21:32:00,94.3,94.33,94.295,94.32,455000000.0
2009-07-15 21:33:00,94.32,94.33,94.315,94.32,725200006.0
2009-07-15 21:34:00,94.32,94.32,94.315,94.32,2142599996.0
2009-07-15 21:35:00,94.325,94.33,94.315,94.315,451000002.0
2009-07-15 21:36:00,94.315,94.345,94.315,94.325,513800003.0
2009-07-15 21:37:00,94.325,94.335,94.325,94.335,121400001.0
2009-07-15 21:38:00,94.33,94.335,94.33,94.335,115000000.0
2009-07-15 21:39:00,94.335,94.345,94.325,94.34,303599997.0
2009-07-15 21:40:00,94.34,94.345,94.335,94.34,110999999.0
2009-07-15 21:41:00,94.345,94.35,94.335,94.35,246800001.0
2009-07-15 21:42:00,94.35,94.36,94.34,94.35,785000000.0
2009-07-15 21:43:00,94.35,94.355,94.345,94.355,755000000.0
2009-07-15 21:44:00,94.355,94.37,94.35,94.36,351999992.0
2009-07-15 21:45:00,94.36,94.36,94.335,94.345,171200000.0
2009-07-15 21:46:00,94.345,94.345,94.34,94.345,110800000.0
2009-07-15 21:47:00,94.345,94.35,94.34,94.35,191200000.0
2009-07-15 21:48:00,94.35,94.35,94.35,94.35,16800000.0
2009-07-15 21:49:00,94.35,94.35,94.335,94.335,143600000.0
2009-07-15 21:50:00,94.34,94.34,94.335,94.335,34000000.0
2009-07-15 21:51:00,94.33,94.335,94.33,94.33,78800000.0
2009-07-15 21:52:00,94.335,94.36,94.33,94.355,446199997.0
2009-07-15 21:53:00,94.355,94.355,94.33,94.33,722999998.0
2009-07-15 21:54:00,94.33,94.33,94.32,94.32,673800003.0
2009-07-15 21:55:00,94.325,94.34,94.325,94.34,649400013.0
2009-07-15 21:56:00,94.34,94.34,94.33,94.34,256800004.0
2009-07-15 21:57:00,94.34,94.36,94.34,94.35,361400001.0
2009-07-15 21:58:00,94.35,94.35,94.33,94.335,209399998.0
2009-07-15 21:59:00,94.335,94.35,94.335,94.35,208999999.0
2009-07-15 22:00:00,94.35,94.35,94.295,94.33,598399996.0
2009-07-15 22:01:00,94.33,94.33,94.295,94.305,259399996.0
2009-07-15 22:02:00,94.305,94.315,94.3,94.31,337200000.0
2009-07-15 22:03:00,94.325,94.33,94.315,94.315,262400001.0
2009-07-15 22:04:00,94.315,94.32,94.31,94.315,216199998.0
2009-07-15 22:05:00,94.315,94.315,94.31,94.315,199800000.0
2009-07-15 22:06:00,94.315,94.315,94.3,94.305,192800000.0
2009-07-15 22:07:00,94.305,94.325,94.305,94.325,77800000.0
2009-07-15 22:08:00,94.315,94.32,94.315,94.32,40399999.0
2009-07-15 22:09:00,94.315,94.32,94.305,94.315,53400000.0
2009-07-15 22:10:00,94.32,94.32,94.32,94.32,8000000.0
2009-07-15 22:11:00,94.315,94.32,94.31,94.31,76800000.0
2009-07-15 22:12:00,94.31,94.315,94.295,94.31,432000000.0
2009-07-15 22:13:00,94.31,94.31,94.255,94.255,270599997.0
2009-07-15 22:14:00,94.255,94.265,94.255,94.265,216200000.0
2009-07-15 22:15:00,94.265,94.265,94.25,94.25,30600001.0
2009-07-15 22:16:00,94.255,94.265,94.25,94.25,182600000.0
2009-07-15 22:17:00,94.25,94.25,94.25,94.25,44000000.0
2009-07-15 22:18:00,94.25,94.25,94.25,94.25,16400000.0
2009-07-15 22:19:00,94.25,94.25,94.245,94.245,36800000.0
2009-07-15 22:20:00,94.25,94.25,94.245,94.25,127200000.0
2009-07-15 22:21:00,94.25,94.255,94.24,94.25,262400001.0
2009-07-15 22:22:00,94.25,94.26,94.25,94.26,58000000.0
2009-07-15 22:23:00,94.25,94.25,94.245,94.245,67600001.0
2009-07-15 22:24:00,94.25,94.255,94.245,94.25,169200000.0
2009-07-15 22:25:00,94.25,94.255,94.245,94.25,85200000.0
2009-07-15 22:26:00,94.25,94.25,94.245,94.25,60400000.0
2009-07-15 22:27:00,94.25,94.265,94.25,94.265,141600000.0
2009-07-15 22:28:00,94.265,94.275,94.265,94.275,123600000.0
2009-07-15 22:29:00,94.275,94.3,94.275,94.295,455599996.0
2009-07-15 22:30:00,94.295,94.295,94.285,94.29,100200000.0
2009-07-15 22:31:00,94.285,94.29,94.28,94.285,99100000.0
2009-07-15 22:32:00,94.29,94.29,94.28,94.28,53700000.0
2009-07-15 22:33:00,94.28,94.285,94.28,94.285,12800000.0
2009-07-15 22:34:00,94.28,94.28,94.28,94.28,9600000.0
2009-07-15 22:35:00,94.275,94.275,94.27,94.27,33800000.0
2009-07-15 22:36:00,94.27,94.27,94.265,94.265,9800000.0
2009-07-15 22:37:00,94.255,94.255,94.25,94.25,38800000.0
2009-07-15 22:38:00,94.25,94.25,94.245,94.25,184100000.0
2009-07-15 22:39:00,94.26,94.265,94.245,94.255,216400001.0
2009-07-15 22:40:00,94.255,94.26,94.235,94.24,167399999.0
2009-07-15 22:41:00,94.245,94.255,94.24,94.255,305600000.0
2009-07-15 22:42:00,94.255,94.255,94.245,94.25,156800001.0
2009-07-15 22:43:00,94.245,94.25,94.245,94.245,59900001.0
2009-07-15 22:44:00,94.245,94.245,94.245,94.245,9600000.0
2009-07-15 22:45:00,94.245,94.255,94.245,94.255,77400000.0
2009-07-15 22:46:00,94.25,94.25,94.22,94.22,249900000.0
2009-07-15 22:47:00,94.22,94.255,94.22,94.255,427300000.0
2009-07-15 22:48:00,94.255,94.255,94.235,94.24,258200001.0
2009-07-15 22:49:00,94.235,94.235,94.23,94.235,155800002.0
2009-07-15 22:50:00,94.24,94.255,94.235,94.24,387000001.0
2009-07-15 22:51:00,94.24,94.24,94.235,94.235,47000000.0
2009-07-15 22:52:00,94.235,94.235,94.215,94.23,338700003.0
2009-07-15 22:53:00,94.23,94.23,94.23,94.23,24000000.0
2009-07-15 22:54:00,94.23,94.235,94.225,94.23,302000005.0
2009-07-15 22:55:00,94.235,94.235,94.22,94.23,353199999.0
2009-07-15 22:56:00,94.23,94.235,94.23,94.235,62200000.0
2009-07-15 22:57:00,94.24,94.24,94.225,94.235,64999998.0
2009-07-15 22:58:00,94.235,94.235,94.23,94.235,64999998.0
2009-07-15 22:59:00,94.24,94.24,94.215,94.215,80800000.0
2009-07-15 23:00:00,94.22,94.235,94.205,94.235,237399997.0
2009-07-15 23:01:00,94.24,94.285,94.235,94.275,80600000.0
2009-07-15 23:02:00,94.275,94.275,94.245,94.26,129800000.0
2009-07-15 23:03:00,94.27,94.27,94.27,94.27,4800000.0
2009-07-15 23:04:00,94.27,94.275,94.255,94.255,75000000.0
2009-07-15 23:05:00,94.265,94.325,94.265,94.325,169000000.0
2009-07-15 23:06:00,94.34,94.345,94.33,94.345,62600000.0
2009-07-15 23:07:00,94.345,94.345,94.31,94.315,75499999.0
2009-07-15 23:08:00,94.315,94.32,94.31,94.31,156399999.0
2009-07-15 23:09:00,94.315,94.32,94.315,94.32,14400000.0
2009-07-15 23:10:00,94.315,94.315,94.275,94.29,143200002.0
2009-07-15 23:11:00,94.295,94.295,94.295,94.295,1600000.0
2009-07-15 23:12:00,94.305,94.315,94.27,94.27,181199999.0
2009-07-15 23:13:00,94.27,94.29,94.27,94.28,182600000.0
2009-07-15 23:14:00,94.275,94.29,94.27,94.27,273300000.0
2009-07-15 23:15:00,94.28,94.285,94.28,94.285,19200000.0
2009-07-15 23:16:00,94.26,94.29,94.26,94.275,259900000.0
2009-07-15 23:17:00,94.275,94.275,94.255,94.27,173200000.0
2009-07-15 23:18:00,94.26,94.265,94.26,94.265,39400000.0
2009-07-15 23:19:00,94.265,94.265,94.265,94.265,2400000.0
2009-07-15 23:20:00,94.265,94.28,94.265,94.265,69400000.0
2009-07-15 23:21:00,94.265,94.275,94.265,94.275,21600000.0
2009-07-15 23:22:00,94.26,94.26,94.26,94.26,19800000.0
2009-07-15 23:23:00,94.259,94.259,94.257,94.257,19800000.0
2009-07-15 23:24:00,94.265,94.265,94.265,94.265,19800000.0
2009-07-15 23:25:00,94.265,94.265,94.265,94.265,32800000.0
2009-07-15 23:26:00,94.265,94.265,94.265,94.265,4800000.0
2009-07-15 23:27:00,94.265,94.265,94.255,94.265,65000000.0
2009-07-15 23:28:00,94.266,94.266,94.25,94.26,185799998.0
2009-07-15 23:30:00,94.265,94.27,94.265,94.265,185799998.0
2009-07-15 23:31:00,94.257,94.265,94.25,94.26,80000001.0
2009-07-15 23:32:00,94.265,94.27,94.265,94.27,80000001.0
2009-07-15 23:33:00,94.27,94.27,94.255,94.26,163200000.0
2009-07-15 23:34:00,94.26,94.26,94.26,94.26,27800000.0
2009-07-15 23:35:00,94.26,94.26,94.255,94.255,53200000.0
2009-07-15 23:36:00,94.255,94.275,94.24,94.265,205999998.0
2009-07-15 23:37:00,94.265,94.265,94.265,94.265,5400000.0
2009-07-15 23:38:00,94.25,94.265,94.25,94.265,77400000.0
2009-07-15 23:39:00,94.265,94.265,94.265,94.265,10200000.0
2009-07-15 23:40:00,94.265,94.27,94.265,94.27,114800000.0
2009-07-15 23:41:00,94.27,94.27,94.265,94.265,88000001.0
2009-07-15 23:42:00,94.265,94.265,94.25,94.25,227000000.0
2009-07-15 23:43:00,94.255,94.255,94.24,94.24,110200000.0
2009-07-15 23:44:00,94.235,94.255,94.235,94.255,126599998.0
2009-07-15 23:45:00,94.24,94.24,94.235,94.24,72200000.0
2009-07-15 23:46:00,94.24,94.26,94.24,94.245,255999998.0
2009-07-15 23:47:00,94.245,94.265,94.245,94.255,45800000.0
2009-07-15 23:48:00,94.25,94.255,94.24,94.24,302200000.0
2009-07-15 23:49:00,94.235,94.245,94.235,94.245,139000000.0
2009-07-15 23:50:00,94.245,94.245,94.235,94.24,53800000.0
2009-07-15 23:51:00,94.24,94.245,94.23,94.245,132200000.0
2009-07-15 23:52:00,94.245,94.245,94.245,94.245,97600000.0
2009-07-15 23:53:00,94.245,94.245,94.235,94.235,187200000.0
2009-07-15 23:54:00,94.235,94.235,94.235,94.235,18400000.0
2009-07-15 23:55:00,94.23,94.24,94.23,94.24,58600000.0
2009-07-15 23:56:00,94.235,94.235,94.235,94.235,58600000.0
2009-07-15 23:57:00,94.235,94.235,94.235,94.235,18400000.0
2009-07-15 23:58:00,94.235,94.235,94.235,94.235,109599999.0
2009-07-15 23:59:00,94.235,94.24,94.235,94.24,31799999.0
2009-07-16 00:00:00,94.24,94.245,94.23,94.23,100200000.0
2009-07-16 00:01:00,94.23,94.23,94.23,94.23,8000000.0
2009-07-16 00:02:00,94.23,94.23,94.23,94.23,25600000.0
2009-07-16 00:03:00,94.23,94.23,94.21,94.21,60600000.0
2009-07-16 00:04:00,94.215,94.23,94.215,94.22,153500000.0
2009-07-16 00:05:00,94.225,94.23,94.15,94.18,567600001.0
2009-07-16 00:06:00,94.18,94.18,94.16,94.17,211800000.0
2009-07-16 00:07:00,94.16,94.17,94.145,94.145,172600001.0
2009-07-16 00:08:00,94.155,94.16,94.14,94.14,160999998.0
2009-07-16 00:09:00,94.14,94.165,94.14,94.16,522999995.0
2009-07-16 00:10:00,94.16,94.17,94.16,94.17,209000001.0
2009-07-16 00:11:00,94.16,94.16,94.16,94.16,85199999.0
2009-07-16 00:12:00,94.17,94.185,94.165,94.18,22200000.0
2009-07-16 00:13:00,94.18,94.18,94.17,94.17,54600000.0
2009-07-16 00:14:00,94.17,94.185,94.165,94.185,96200000.0
2009-07-16 00:15:00,94.185,94.195,94.185,94.195,9400000.0
2009-07-16 00:16:00,94.19,94.2,94.19,94.2,31800000.0
2009-07-16 00:17:00,94.2,94.21,94.18,94.18,193400000.0
2009-07-16 00:18:00,94.2,94.205,94.19,94.205,125600000.0
2009-07-16 00:19:00,94.2,94.205,94.18,94.19,165700000.0
2009-07-16 00:20:00,94.19,94.195,94.175,94.19,92000000.0
2009-07-16 00:21:00,94.18,94.185,94.165,94.18,117200000.0
2009-07-16 00:22:00,94.19,94.195,94.16,94.17,319599997.0
2009-07-16 00:23:00,94.17,94.175,94.14,94.14,199700001.0
2009-07-16 00:24:00,94.14,94.185,94.14,94.17,222800000.0
2009-07-16 00:25:00,94.15,94.15,94.15,94.15,7400000.0
2009-07-16 00:26:00,94.15,94.15,94.145,94.145,60199999.0
2009-07-16 00:27:00,94.15,94.15,94.13,94.135,317599996.0
2009-07-16 00:28:00,94.14,94.14,94.12,94.12,236200000.0
2009-07-16 00:29:00,94.09,94.095,94.08,94.095,82400000.0
2009-07-16 00:30:00,94.09,94.15,94.09,94.115,291600000.0
2009-07-16 00:31:00,94.115,94.12,94.11,94.11,140599999.0
2009-07-16 00:32:00,94.11,94.11,94.095,94.1,223000000.0
2009-07-16 00:33:00,94.105,94.11,94.1,94.105,473899999.0
2009-07-16 00:34:00,94.105,94.105,94.1,94.1,346800000.0
2009-07-16 00:35:00,94.105,94.125,94.105,94.12,160200000.0
2009-07-16 00:36:00,94.12,94.13,94.105,94.11,367599997.0
2009-07-16 00:37:00,94.105,94.11,94.1,94.105,80400000.0
2009-07-16 00:38:00,94.105,94.135,94.105,94.135,392600000.0
2009-07-16 00:39:00,94.13,94.145,94.105,94.105,203000001.0
2009-07-16 00:40:00,94.105,94.115,94.1,94.105,157600001.0
2009-07-16 00:41:00,94.11,94.12,94.105,94.11,160600000.0
2009-07-16 00:42:00,94.105,94.105,94.08,94.105,104300000.0
2009-07-16 00:43:00,94.11,94.115,94.11,94.115,15000000.0
2009-07-16 00:44:00,94.115,94.115,94.09,94.095,287199999.0
2009-07-16 00:45:00,94.1,94.105,94.085,94.09,133800000.0
2009-07-16 00:46:00,94.09,94.105,94.09,94.09,354999999.0
2009-07-16 00:47:00,94.095,94.1,94.095,94.1,88000000.0
2009-07-16 00:48:00,94.1,94.1,94.1,94.1,109400000.0
2009-07-16 00:49:00,94.115,94.115,94.1,94.1,81500000.0
2009-07-16 00:50:00,94.1,94.12,94.1,94.1,372000000.0
2009-07-16 00:51:00,94.1,94.1,94.095,94.095,44400000.0
2009-07-16 00:52:00,94.095,94.095,94.075,94.08,338600000.0
2009-07-16 00:53:00,94.085,94.09,94.08,94.09,60000000.0
2009-07-16 00:54:00,94.095,94.1,94.085,94.09,371199999.0
2009-07-16 00:55:00,94.09,94.11,94.085,94.105,829199997.0
2009-07-16 00:56:00,94.105,94.14,94.105,94.135,617400001.0
2009-07-16 00:57:00,94.135,94.14,94.13,94.135,288000000.0
2009-07-16 00:58:00,94.14,94.165,94.135,94.16,657599999.0
2009-07-16 00:59:00,94.16,94.19,94.16,94.19,719000007.0
2009-07-16 01:00:00,94.19,94.2,94.165,94.17,500000001.0
2009-07-16 01:01:00,94.165,94.175,94.145,94.17,293400001.0
2009-07-16 01:02:00,94.17,94.18,94.165,94.175,209600000.0
2009-07-16 01:03:00,94.175,94.19,94.17,94.18,381000000.0
2009-07-16 01:04:00,94.175,94.185,94.175,94.185,219600000.0
2009-07-16 01:05:00,94.185,94.2,94.18,94.195,305600000.0
2009-07-16 01:06:00,94.205,94.205,94.17,94.18,420399999.0
2009-07-16 01:07:00,94.18,94.18,94.155,94.17,420900001.0
2009-07-16 01:08:00,94.17,94.17,94.16,94.165,370000000.0
2009-07-16 01:09:00,94.165,94.17,94.155,94.16,355800000.0
2009-07-16 01:10:00,94.155,94.18,94.15,94.18,462599999.0
2009-07-16 01:11:00,94.18,94.185,94.165,94.175,273599998.0
2009-07-16 01:12:00,94.175,94.18,94.16,94.17,345500001.0
2009-07-16 01:13:00,94.165,94.17,94.155,94.16,189000000.0
2009-07-16 01:14:00,94.16,94.16,94.135,94.135,117000000.0
2009-07-16 01:15:00,94.14,94.15,94.14,94.14,115600000.0
2009-07-16 01:16:00,94.155,94.16,94.145,94.16,166399999.0
2009-07-16 01:17:00,94.165,94.19,94.165,94.18,139400000.0
2009-07-16 01:18:00,94.18,94.18,94.17,94.18,111799999.0
2009-07-16 01:19:00,94.18,94.18,94.16,94.16,160000000.0
2009-07-16 01:20:00,94.16,94.16,94.15,94.15,219799999.0
2009-07-16 01:21:00,94.15,94.15,94.145,94.145,70000000.0
2009-07-16 01:22:00,94.14,94.16,94.13,94.16,146800000.0
2009-07-16 01:23:00,94.16,94.16,94.13,94.13,285800000.0
2009-07-16 01:24:00,94.13,94.135,94.11,94.135,452899996.0
2009-07-16 01:25:00,94.135,94.135,94.1,94.1,203000000.0
2009-07-16 01:26:00,94.095,94.145,94.08,94.135,546799999.0
2009-07-16 01:27:00,94.135,94.17,94.135,94.135,284700003.0
2009-07-16 01:28:00,94.13,94.135,94.105,94.105,327400000.0
2009-07-16 01:29:00,94.105,94.11,94.1,94.1,63400000.0
2009-07-16 01:30:00,94.1,94.12,94.095,94.115,350799998.0
2009-07-16 01:31:00,94.115,94.13,94.11,94.125,151000000.0
2009-07-16 01:32:00,94.125,94.185,94.125,94.18,193800000.0
2009-07-16 01:33:00,94.19,94.19,94.175,94.175,151600001.0
2009-07-16 01:34:00,94.175,94.19,94.17,94.185,279199996.0
2009-07-16 01:35:00,94.18,94.18,94.17,94.17,45000000.0
2009-07-16 01:36:00,94.175,94.175,94.175,94.175,14400000.0
2009-07-16 01:37:00,94.18,94.18,94.175,94.175,27000000.0
2009-07-16 01:38:00,94.175,94.19,94.175,94.185,120400000.0
2009-07-16 01:39:00,94.185,94.185,94.18,94.18,293199999.0
2009-07-16 01:40:00,94.18,94.195,94.175,94.185,173799998.0
2009-07-16 01:41:00,94.185,94.195,94.18,94.18,116600000.0
2009-07-16 01:42:00,94.185,94.2,94.185,94.185,13000000.0
2009-07-16 01:43:00,94.185,94.24,94.185,94.23,326000000.0
2009-07-16 01:44:00,94.23,94.285,94.23,94.28,333000000.0
2009-07-16 01:45:00,94.275,94.315,94.27,94.285,609600000.0
2009-07-16 01:46:00,94.285,94.35,94.285,94.34,223400001.0
2009-07-16 01:47:00,94.34,94.34,94.295,94.3,335800000.0
2009-07-16 01:48:00,94.3,94.3,94.285,94.3,441800000.0
2009-07-16 01:49:00,94.3,94.33,94.29,94.32,241200000.0
2009-07-16 01:50:00,94.32,94.33,94.265,94.265,594500000.0
2009-07-16 01:51:00,94.27,94.29,94.25,94.27,347799997.0
2009-07-16 01:52:00,94.275,94.275,94.23,94.24,140600002.0
2009-07-16 01:53:00,94.24,94.27,94.24,94.26,83600000.0
2009-07-16 01:54:00,94.26,94.26,94.25,94.26,206400001.0
2009-07-16 01:55:00,94.255,94.255,94.245,94.25,75400000.0
2009-07-16 01:56:00,94.25,94.265,94.245,94.25,190599999.0
2009-07-16 01:57:00,94.25,94.25,94.24,94.245,171199999.0
2009-07-16 01:58:00,94.25,94.26,94.25,94.26,26600000.0
2009-07-16 01:59:00,94.26,94.315,94.26,94.315,222600001.0
2009-07-16 02:00:00,94.3,94.325,94.28,94.285,678400011.0
2009-07-16 02:01:00,94.285,94.31,94.28,94.285,368599998.0
2009-07-16 02:02:00,94.29,94.29,94.275,94.28,277600002.0
2009-07-16 02:03:00,94.275,94.29,94.275,94.285,214400000.0
2009-07-16 02:04:00,94.285,94.285,94.24,94.25,248800001.0
2009-07-16 02:05:00,94.245,94.26,94.245,94.255,148200000.0
2009-07-16 02:06:00,94.255,94.28,94.255,94.28,147800000.0
2009-07-16 02:07:00,94.28,94.28,94.27,94.27,224200001.0
2009-07-16 02:08:00,94.28,94.28,94.28,94.28,120000000.0
2009-07-16 02:09:00,94.28,94.28,94.28,94.28,279800003.0
2009-07-16 02:10:00,94.29,94.315,94.285,94.3,343199999.0
2009-07-16 02:11:00,94.295,94.3,94.29,94.29,201199999.0
2009-07-16 02:12:00,94.285,94.29,94.265,94.27,260200001.0
2009-07-16 02:13:00,94.27,94.29,94.27,94.29,204200002.0
2009-07-16 02:14:00,94.29,94.29,94.285,94.285,341599998.0
2009-07-16 02:15:00,94.29,94.32,94.29,94.31,355199999.0
2009-07-16 02:16:00,94.31,94.355,94.31,94.35,396200000.0
2009-07-16 02:17:00,94.355,94.37,94.35,94.365,311399999.0
2009-07-16 02:18:00,94.365,94.375,94.345,94.365,300000000.0
2009-07-16 02:19:00,94.36,94.365,94.345,94.35,421599998.0
2009-07-16 02:20:00,94.35,94.35,94.32,94.32,469100000.0
2009-07-16 02:21:00,94.32,94.36,94.315,94.355,453200001.0
2009-07-16 02:22:00,94.355,94.37,94.33,94.33,302000000.0
2009-07-16 02:23:00,94.335,94.34,94.335,94.34,15800000.0
2009-07-16 02:24:00,94.335,94.34,94.33,94.34,177400001.0
2009-07-16 02:25:00,94.34,94.36,94.33,94.33,170400000.0
2009-07-16 02:26:00,94.33,94.33,94.295,94.32,317400000.0
2009-07-16 02:27:00,94.32,94.32,94.3,94.315,95400000.0
2009-07-16 02:28:00,94.315,94.325,94.305,94.31,80600000.0
2009-07-16 02:29:00,94.31,94.315,94.3,94.3,239800001.0
2009-07-16 02:30:00,94.3,94.3,94.28,94.28,431800001.0
2009-07-16 02:31:00,94.285,94.31,94.26,94.3,250300001.0
2009-07-16 02:32:00,94.3,94.31,94.29,94.31,200100002.0
2009-07-16 02:33:00,94.31,94.31,94.31,94.31,105399999.0
2009-07-16 02:34:00,94.3,94.32,94.29,94.31,147200000.0
2009-07-16 02:35:00,94.31,94.31,94.29,94.3,253000000.0
2009-07-16 02:36:00,94.3,94.34,94.3,94.34,195200000.0
2009-07-16 02:37:00,94.34,94.345,94.325,94.325,196600000.0
2009-07-16 02:38:00,94.325,94.325,94.32,94.325,279000000.0
2009-07-16 02:39:00,94.33,94.34,94.325,94.335,312200001.0
2009-07-16 02:40:00,94.335,94.425,94.33,94.425,514000000.0
2009-07-16 02:41:00,94.425,94.435,94.39,94.4,529400003.0
2009-07-16 02:42:00,94.405,94.45,94.405,94.415,357200000.0
2009-07-16 02:43:00,94.41,94.42,94.405,94.41,264999999.0
2009-07-16 02:44:00,94.42,94.42,94.365,94.365,684000002.0
2009-07-16 02:45:00,94.37,94.37,94.35,94.37,624799997.0
2009-07-16 02:46:00,94.37,94.37,94.325,94.33,806500000.0
2009-07-16 02:47:00,94.33,94.35,94.315,94.345,454599997.0
2009-07-16 02:48:00,94.34,94.35,94.31,94.32,943599999.0
2009-07-16 02:49:00,94.32,94.325,94.3,94.3,1063200004.0
2009-07-16 02:50:00,94.295,94.305,94.28,94.28,524800001.0
2009-07-16 02:51:00,94.285,94.32,94.28,94.32,264800000.0
2009-07-16 02:52:00,94.32,94.325,94.29,94.29,320400000.0
2009-07-16 02:53:00,94.29,94.31,94.29,94.305,403199996.0
2009-07-16 02:54:00,94.31,94.32,94.29,94.31,700000007.0
2009-07-16 02:55:00,94.315,94.335,94.305,94.31,1496399999.0
2009-07-16 02:56:00,94.31,94.345,94.31,94.34,463200003.0
2009-07-16 02:57:00,94.33,94.335,94.325,94.33,165800003.0
2009-07-16 02:58:00,94.33,94.335,94.32,94.33,509200002.0
2009-07-16 02:59:00,94.33,94.335,94.325,94.325,253200001.0
2009-07-16 03:00:00,94.325,94.325,94.32,94.325,224800000.0
2009-07-16 03:01:00,94.32,94.325,94.31,94.315,545400005.0
2009-07-16 03:02:00,94.315,94.315,94.3,94.3,255200000.0
2009-07-16 03:03:00,94.305,94.31,94.3,94.305,571200005.0
2009-07-16 03:04:00,94.305,94.305,94.28,94.285,552599998.0
2009-07-16 03:05:00,94.285,94.31,94.285,94.305,983199996.0
2009-07-16 03:06:00,94.31,94.325,94.31,94.32,88200000.0
2009-07-16 03:07:00,94.32,94.335,94.315,94.335,117200000.0
2009-07-16 03:08:00,94.335,94.355,94.33,94.33,307600000.0
2009-07-16 03:09:00,94.33,94.33,94.315,94.325,231400000.0
2009-07-16 03:10:00,94.325,94.335,94.32,94.335,325700001.0
2009-07-16 03:11:00,94.34,94.34,94.335,94.34,155400001.0
2009-07-16 03:12:00,94.34,94.355,94.34,94.35,291399999.0
2009-07-16 03:13:00,94.345,94.355,94.325,94.33,456399999.0
2009-07-16 03:14:00,94.33,94.33,94.325,94.33,156200000.0
2009-07-16 03:15:00,94.33,94.33,94.33,94.33,8000000.0
2009-07-16 03:16:00,94.33,94.34,94.325,94.33,194400000.0
2009-07-16 03:17:00,94.33,94.33,94.31,94.31,1009200016.0
2009-07-16 03:18:00,94.31,94.32,94.31,94.31,249399995.0
2009-07-16 03:19:00,94.31,94.32,94.31,94.31,570799998.0
2009-07-16 03:20:00,94.305,94.305,94.295,94.3,125400000.0
2009-07-16 03:21:00,94.3,94.3,94.28,94.28,190800000.0
2009-07-16 03:22:00,94.27,94.275,94.27,94.27,156600000.0
2009-07-16 03:23:00,94.27,94.28,94.27,94.27,155000000.0
2009-07-16 03:24:00,94.27,94.27,94.26,94.27,190800000.0
2009-07-16 03:25:00,94.27,94.27,94.225,94.225,529600000.0
2009-07-16 03:26:00,94.23,94.275,94.23,94.26,519200000.0
2009-07-16 03:27:00,94.26,94.26,94.23,94.23,308500000.0
2009-07-16 03:28:00,94.235,94.255,94.23,94.255,226600000.0
2009-07-16 03:29:00,94.255,94.255,94.245,94.255,107400000.0
2009-07-16 03:30:00,94.255,94.29,94.255,94.29,335600000.0
2009-07-16 03:31:00,94.29,94.295,94.275,94.285,177400000.0
2009-07-16 03:32:00,94.285,94.29,94.27,94.275,171800000.0
2009-07-16 03:33:00,94.275,94.275,94.27,94.275,50200000.0
2009-07-16 03:34:00,94.275,94.28,94.26,94.26,574199998.0
2009-07-16 03:35:00,94.26,94.275,94.23,94.23,605899999.0
2009-07-16 03:36:00,94.235,94.24,94.23,94.235,655900006.0
2009-07-16 03:37:00,94.235,94.235,94.145,94.165,883800001.0
2009-07-16 03:38:00,94.16,94.185,94.15,94.185,892200002.0
2009-07-16 03:39:00,94.185,94.19,94.16,94.175,1074200000.0
2009-07-16 03:40:00,94.17,94.18,94.12,94.135,1091399999.0
2009-07-16 03:41:00,94.135,94.155,94.09,94.11,1199300005.0
2009-07-16 03:42:00,94.11,94.12,94.1,94.115,571600000.0
2009-07-16 03:43:00,94.115,94.14,94.105,94.135,1183600000.0
2009-07-16 03:44:00,94.135,94.145,94.13,94.145,320599998.0
2009-07-16 03:45:00,94.145,94.17,94.145,94.16,305000000.0
2009-07-16 03:46:00,94.165,94.18,94.165,94.175,152800000.0
2009-07-16 03:47:00,94.175,94.175,94.17,94.17,259200000.0
2009-07-16 03:48:00,94.17,94.18,94.17,94.17,211800000.0
2009-07-16 03:49:00,94.175,94.185,94.17,94.185,246800001.0
2009-07-16 03:50:00,94.185,94.185,94.17,94.17,230599999.0
2009-07-16 03:51:00,94.17,94.185,94.16,94.175,695599996.0
2009-07-16 03:52:00,94.175,94.175,94.17,94.17,65999999.0
2009-07-16 03:53:00,94.17,94.18,94.17,94.18,699399998.0
2009-07-16 03:54:00,94.18,94.2,94.18,94.2,536199995.0
2009-07-16 03:55:00,94.2,94.21,94.2,94.21,252000000.0
2009-07-16 03:56:00,94.21,94.22,94.21,94.22,335400000.0
2009-07-16 03:57:00,94.22,94.22,94.22,94.22,114400000.0
2009-07-16 03:58:00,94.22,94.22,94.19,94.205,610800001.0
2009-07-16 03:59:00,94.205,94.22,94.205,94.215,122400000.0
2009-07-16 04:00:00,94.215,94.22,94.175,94.185,1109599992.0
2009-07-16 04:01:00,94.18,94.205,94.17,94.195,641799999.0
2009-07-16 04:02:00,94.195,94.21,94.175,94.18,570299995.0
2009-07-16 04:03:00,94.18,94.19,94.17,94.17,434200004.0
2009-07-16 04:04:00,94.17,94.185,94.17,94.175,229800001.0
2009-07-16 04:05:00,94.175,94.18,94.16,94.175,443000000.0
2009-07-16 04:06:00,94.175,94.175,94.15,94.15,249599999.0
2009-07-16 04:07:00,94.15,94.16,94.115,94.12,606799997.0
2009-07-16 04:08:00,94.13,94.135,94.11,94.12,551200000.0
2009-07-16 04:09:00,94.12,94.125,94.105,94.105,656099998.0
2009-07-16 04:10:00,94.1,94.125,94.09,94.1,1036599995.0
2009-07-16 04:11:00,94.1,94.135,94.1,94.11,607399998.0
2009-07-16 04:12:00,94.11,94.115,94.1,94.1,595700003.0
2009-07-16 04:13:00,94.1,94.12,94.1,94.11,648599998.0
2009-07-16 04:14:00,94.115,94.12,94.11,94.12,326400001.0
2009-07-16 04:15:00,94.115,94.13,94.115,94.13,337800000.0
2009-07-16 04:16:00,94.13,94.15,94.13,94.135,102700000.0
2009-07-16 04:17:00,94.135,94.15,94.135,94.14,361800000.0
2009-07-16 04:18:00,94.14,94.145,94.125,94.13,328000001.0
2009-07-16 04:19:00,94.12,94.135,94.115,94.125,278600002.0
2009-07-16 04:20:00,94.125,94.13,94.095,94.095,337799997.0
2009-07-16 04:21:00,94.095,94.1,94.07,94.075,435400001.0
2009-07-16 04:22:00,94.075,94.075,94.05,94.07,933299999.0
2009-07-16 04:23:00,94.07,94.07,94.055,94.06,903999988.0
2009-07-16 04:24:00,94.065,94.07,94.04,94.06,1533400000.0
2009-07-16 04:25:00,94.06,94.09,94.05,94.07,1332000004.0
2009-07-16 04:26:00,94.07,94.075,94.06,94.075,272800000.0
2009-07-16 04:27:00,94.075,94.08,94.06,94.075,476999991.0
2009-07-16 04:28:00,94.07,94.07,94.06,94.06,354799999.0
2009-07-16 04:29:00,94.065,94.065,94.04,94.04,253200001.0
2009-07-16 04:30:00,94.05,94.05,94.035,94.04,381599999.0
2009-07-16 04:31:00,94.04,94.05,94.03,94.04,475400000.0
2009-07-16 04:32:00,94.04,94.07,94.04,94.06,552500001.0
2009-07-16 04:33:00,94.06,94.065,94.045,94.06,1068999995.0
2009-07-16 04:34:00,94.055,94.06,94.04,94.055,947000000.0
2009-07-16 04:35:00,94.055,94.08,94.04,94.08,824199996.0
2009-07-16 04:36:00,94.08,94.09,94.07,94.09,748000003.0
2009-07-16 04:37:00,94.105,94.13,94.1,94.105,684700005.0
2009-07-16 04:38:00,94.105,94.105,94.065,94.08,422000001.0
2009-07-16 04:39:00,94.075,94.095,94.065,94.095,500399999.0
2009-07-16 04:40:00,94.095,94.095,94.08,94.09,192800000.0
2009-07-16 04:41:00,94.095,94.12,94.09,94.1,276000000.0
2009-07-16 04:42:00,94.105,94.12,94.105,94.11,316700000.0
2009-07-16 04:43:00,94.11,94.115,94.105,94.11,304599998.0
2009-07-16 04:44:00,94.115,94.115,94.105,94.105,261799999.0
2009-07-16 04:45:00,94.105,94.105,94.1,94.105,89600000.0
2009-07-16 04:46:00,94.105,94.105,94.09,94.09,182800001.0
2009-07-16 04:47:00,94.085,94.115,94.075,94.11,649799996.0
2009-07-16 04:48:00,94.11,94.11,94.095,94.1,336600000.0
2009-07-16 04:49:00,94.105,94.11,94.105,94.11,436800005.0
2009-07-16 04:50:00,94.11,94.11,94.11,94.11,24000000.0
2009-07-16 04:51:00,94.11,94.11,94.1,94.1,194400000.0
2009-07-16 04:52:00,94.1,94.1,94.1,94.1,331200000.0
2009-07-16 04:53:00,94.1,94.1,94.1,94.1,19200000.0
2009-07-16 04:54:00,94.1,94.1,94.1,94.1,264000000.0
2009-07-16 04:55:00,94.1,94.135,94.1,94.13,205200000.0
2009-07-16 04:56:00,94.125,94.14,94.1,94.1,379800004.0
2009-07-16 04:57:00,94.105,94.115,94.1,94.1,213800001.0
2009-07-16 04:58:00,94.1,94.1,94.075,94.095,688600011.0
2009-07-16 04:59:00,94.095,94.13,94.09,94.13,449400000.0
2009-07-16 05:00:00,94.135,94.155,94.125,94.13,383899999.0
2009-07-16 05:01:00,94.13,94.15,94.13,94.15,221800000.0
2009-07-16 05:02:00,94.15,94.17,94.15,94.165,429999999.0
2009-07-16 05:03:00,94.165,94.165,94.155,94.155,275599998.0
2009-07-16 05:04:00,94.165,94.17,94.16,94.165,192000000.0
2009-07-16 05:05:00,94.165,94.165,94.145,94.145,126799998.0
2009-07-16 05:06:00,94.145,94.15,94.14,94.145,298199998.0
2009-07-16 05:07:00,94.145,94.155,94.145,94.145,209200000.0
2009-07-16 05:08:00,94.15,94.15,94.15,94.15,44000000.0
2009-07-16 05:09:00,94.15,94.18,94.15,94.18,196800001.0
2009-07-16 05:10:00,94.18,94.185,94.18,94.18,301199998.0
2009-07-16 05:11:00,94.185,94.185,94.15,94.155,528600002.0
2009-07-16 05:12:00,94.155,94.155,94.14,94.14,323600000.0
2009-07-16 05:13:00,94.135,94.15,94.13,94.14,1007200011.0
2009-07-16 05:14:00,94.14,94.14,94.14,94.14,888999997.0
2009-07-16 05:15:00,94.14,94.14,94.09,94.1,1011000005.0
2009-07-16 05:16:00,94.09,94.1,94.09,94.09,320399996.0
2009-07-16 05:17:00,94.09,94.115,94.07,94.07,496400003.0
2009-07-16 05:18:00,94.07,94.085,94.04,94.07,1210200007.0
2009-07-16 05:19:00,94.07,94.07,94.03,94.04,686899999.0
2009-07-16 05:20:00,94.04,94.065,94.035,94.055,428399996.0
2009-07-16 05:21:00,94.045,94.075,94.045,94.075,717300004.0
2009-07-16 05:22:00,94.075,94.075,94.065,94.07,137800000.0
2009-07-16 05:23:00,94.07,94.08,94.06,94.065,154700000.0
2009-07-16 05:24:00,94.065,94.105,94.065,94.105,432800001.0
2009-07-16 05:25:00,94.105,94.105,94.08,94.08,376000001.0
2009-07-16 05:26:00,94.09,94.095,94.08,94.09,277000000.0
2009-07-16 05:27:00,94.095,94.105,94.09,94.09,339400000.0
2009-07-16 05:28:00,94.09,94.1,94.08,94.08,341700001.0
2009-07-16 05:29:00,94.08,94.09,94.065,94.065,485599996.0
2009-07-16 05:30:00,94.065,94.075,94.035,94.035,854799997.0
2009-07-16 05:31:00,94.035,94.05,94.03,94.045,818000002.0
2009-07-16 05:32:00,94.05,94.055,94.045,94.05,383999999.0
2009-07-16 05:33:00,94.055,94.065,94.055,94.065,479999997.0
2009-07-16 05:34:00,94.065,94.065,94.05,94.06,186400000.0
2009-07-16 05:35:00,94.055,94.06,94.04,94.04,230400000.0
2009-07-16 05:36:00,94.04,94.045,94.04,94.04,150400000.0
2009-07-16 05:37:00,94.04,94.04,94.04,94.04,94400001.0
2009-07-16 05:38:00,94.04,94.05,94.04,94.04,424800006.0
2009-07-16 05:39:00,94.045,94.05,94.04,94.045,435799999.0
2009-07-16 05:40:00,94.045,94.065,94.045,94.055,395200001.0
2009-07-16 05:41:00,94.055,94.06,94.05,94.05,489700018.0
2009-07-16 05:42:00,94.06,94.08,94.055,94.075,500400013.0
2009-07-16 05:43:00,94.075,94.075,94.07,94.075,163800000.0
2009-07-16 05:44:00,94.075,94.08,94.07,94.08,295200001.0
2009-07-16 05:45:00,94.085,94.085,94.06,94.065,632600003.0
2009-07-16 05:46:00,94.065,94.09,94.065,94.065,1338399993.0
2009-07-16 05:47:00,94.065,94.08,94.065,94.08,360599996.0
2009-07-16 05:48:00,94.08,94.085,94.065,94.08,697399993.0
2009-07-16 05:49:00,94.075,94.075,94.06,94.06,599300000.0
2009-07-16 05:50:00,94.065,94.065,94.045,94.05,367200000.0
2009-07-16 05:51:00,94.05,94.055,94.045,94.05,92200000.0
2009-07-16 05:52:00,94.055,94.055,94.045,94.045,25200000.0
2009-07-16 05:53:00,94.04,94.04,94.03,94.03,391399998.0
2009-07-16 05:54:00,94.03,94.03,94.02,94.03,200800003.0
2009-07-16 05:55:00,94.03,94.03,94.03,94.03,117199999.0
2009-07-16 05:56:00,94.03,94.055,94.03,94.05,271599998.0
2009-07-16 05:57:00,94.05,94.085,94.05,94.075,287200000.0
2009-07-16 05:58:00,94.075,94.075,94.06,94.07,516999997.0
2009-07-16 05:59:00,94.065,94.065,94.055,94.055,304599996.0
2009-07-16 06:00:00,94.055,94.07,94.055,94.07,353399999.0
2009-07-16 06:01:00,94.07,94.07,94.06,94.065,305000002.0
2009-07-16 06:02:00,94.065,94.065,94.03,94.035,415800007.0
2009-07-16 06:03:00,94.035,94.035,94.02,94.02,1288600016.0
2009-07-16 06:04:00,94.02,94.02,94.0,94.005,448700005.0
2009-07-16 06:05:00,94.005,94.045,93.995,94.03,1043300002.0
2009-07-16 06:06:00,94.03,94.03,94.02,94.02,348200000.0
2009-07-16 06:07:00,94.02,94.03,94.02,94.03,378600001.0
2009-07-16 06:08:00,94.03,94.045,94.015,94.015,668600004.0
2009-07-16 06:09:00,94.015,94.015,93.985,93.985,1115899998.0
2009-07-16 06:10:00,93.985,93.99,93.97,93.975,1176799994.0
2009-07-16 06:11:00,93.975,93.98,93.955,93.96,949999997.0
2009-07-16 06:12:00,93.96,93.985,93.96,93.96,819000004.0
2009-07-16 06:13:00,93.96,93.965,93.94,93.96,523200004.0
2009-07-16 06:14:00,93.96,93.97,93.96,93.97,236599999.0
2009-07-16 06:15:00,93.97,93.985,93.965,93.985,466799999.0
2009-07-16 06:16:00,93.99,94.02,93.985,94.0,259500000.0
2009-07-16 06:17:00,94.005,94.02,94.0,94.005,444199997.0
2009-07-16 06:18:00,94.005,94.03,94.0,94.02,614200006.0
2009-07-16 06:19:00,94.025,94.03,93.98,93.99,870799998.0
2009-07-16 06:20:00,93.98,94.01,93.98,94.01,421999999.0
2009-07-16 06:21:00,94.01,94.03,94.01,94.025,165400000.0
2009-07-16 06:22:00,94.025,94.025,93.99,94.0,314200003.0
2009-07-16 06:23:00,94.0,94.0,93.99,93.995,177399999.0
2009-07-16 06:24:00,94.0,94.0,93.98,93.98,658999992.0
2009-07-16 06:25:00,93.985,93.99,93.94,93.945,537199994.0
2009-07-16 06:26:00,93.94,93.965,93.94,93.955,277000004.0
2009-07-16 06:27:00,93.96,93.96,93.94,93.945,749499997.0
2009-07-16 06:28:00,93.945,93.975,93.94,93.97,876299999.0
2009-07-16 06:29:00,93.97,93.98,93.97,93.97,278400002.0
2009-07-16 06:30:00,93.97,93.98,93.97,93.98,262600000.0
2009-07-16 06:31:00,93.965,93.97,93.955,93.965,491400000.0
2009-07-16 06:32:00,93.965,93.97,93.965,93.97,191000000.0
2009-07-16 06:33:00,93.97,93.975,93.965,93.965,328600003.0
2009-07-16 06:34:00,93.97,93.97,93.945,93.955,270200001.0
2009-07-16 06:35:00,93.955,93.965,93.935,93.965,1083500000.0
2009-07-16 06:36:00,93.96,93.96,93.935,93.94,365200002.0
2009-07-16 06:37:00,93.94,93.94,93.915,93.93,553600005.0
2009-07-16 06:38:00,93.93,93.94,93.925,93.935,239800000.0
2009-07-16 06:39:00,93.935,93.935,93.915,93.915,206800000.0
2009-07-16 06:40:00,93.915,93.92,93.91,93.92,186399999.0
2009-07-16 06:41:00,93.915,93.92,93.895,93.9,452999999.0
2009-07-16 06:42:00,93.9,93.92,93.9,93.915,220800000.0
2009-07-16 06:43:00,93.915,93.92,93.9,93.9,300500000.0
2009-07-16 06:44:00,93.9,93.91,93.9,93.905,194400000.0
2009-07-16 06:45:00,93.905,93.915,93.9,93.9,128600000.0
2009-07-16 06:46:00,93.9,93.91,93.895,93.9,124400000.0
2009-07-16 06:47:00,93.905,93.905,93.87,93.87,362399999.0
2009-07-16 06:48:00,93.875,93.88,93.86,93.87,444200002.0
2009-07-16 06:49:00,93.87,93.87,93.86,93.87,477900001.0
2009-07-16 06:50:00,93.87,93.88,93.865,93.875,287399999.0
2009-07-16 06:51:00,93.875,93.885,93.865,93.88,309399999.0
2009-07-16 06:52:00,93.88,93.91,93.88,93.89,321699999.0
2009-07-16 06:53:00,93.88,93.905,93.87,93.88,515300003.0
2009-07-16 06:54:00,93.89,93.89,93.885,93.89,153400000.0
2009-07-16 06:55:00,93.89,93.91,93.89,93.895,311400001.0
2009-07-16 06:56:00,93.895,93.905,93.895,93.9,114600000.0
2009-07-16 06:57:00,93.9,93.92,93.9,93.915,92800000.0
2009-07-16 06:58:00,93.915,93.92,93.9,93.905,387200002.0
2009-07-16 06:59:00,93.9,93.9,93.875,93.89,246599999.0
2009-07-16 07:00:00,93.895,93.895,93.87,93.875,215000000.0
2009-07-16 07:01:00,93.88,93.89,93.865,93.87,318400001.0
2009-07-16 07:02:00,93.87,93.87,93.845,93.85,373399999.0
2009-07-16 07:03:00,93.85,93.86,93.845,93.86,383600000.0
2009-07-16 07:04:00,93.86,93.86,93.85,93.855,402600000.0
2009-07-16 07:05:00,93.855,93.865,93.845,93.85,263800000.0
2009-07-16 07:06:00,93.845,93.845,93.82,93.83,513300000.0
2009-07-16 07:07:00,93.83,93.835,93.815,93.82,648900001.0
2009-07-16 07:08:00,93.82,93.825,93.82,93.82,310000000.0
2009-07-16 07:09:00,93.82,93.84,93.81,93.83,861000004.0
2009-07-16 07:10:00,93.83,93.845,93.83,93.84,605400004.0
2009-07-16 07:11:00,93.85,93.86,93.85,93.85,795999999.0
2009-07-16 07:12:00,93.85,93.87,93.84,93.87,736600001.0
2009-07-16 07:13:00,93.865,93.88,93.86,93.87,239000000.0
2009-07-16 07:14:00,93.87,93.89,93.87,93.885,352399998.0
2009-07-16 07:15:00,93.885,93.885,93.83,93.83,639499999.0
2009-07-16 07:16:00,93.82,93.835,93.82,93.825,290000001.0
2009-07-16 07:17:00,93.825,93.845,93.825,93.84,156600001.0
2009-07-16 07:18:00,93.84,93.845,93.825,93.835,795400002.0
2009-07-16 07:19:00,93.835,93.835,93.82,93.82,495999994.0
2009-07-16 07:20:00,93.82,93.825,93.81,93.81,365600003.0
2009-07-16 07:21:00,93.81,93.81,93.78,93.8,852100001.0
2009-07-16 07:22:00,93.8,93.805,93.79,93.8,504200005.0
2009-07-16 07:23:00,93.8,93.81,93.785,93.8,1019200006.0
2009-07-16 07:24:00,93.8,93.825,93.8,93.81,359100003.0
2009-07-16 07:25:00,93.81,93.835,93.785,93.83,625599997.0
2009-07-16 07:26:00,93.83,93.855,93.83,93.855,495600002.0
2009-07-16 07:27:00,93.855,93.88,93.83,93.845,965200000.0
2009-07-16 07:28:00,93.84,93.86,93.84,93.85,693600002.0
2009-07-16 07:29:00,93.845,93.855,93.84,93.85,466200000.0
2009-07-16 07:30:00,93.85,93.88,93.84,93.88,740000003.0
2009-07-16 07:31:00,93.88,93.905,93.88,93.89,464200003.0
2009-07-16 07:32:00,93.89,93.91,93.885,93.9,492500001.0
2009-07-16 07:33:00,93.9,93.9,93.86,93.895,907999995.0
2009-07-16 07:34:00,93.895,93.9,93.89,93.895,338100001.0
2009-07-16 07:35:00,93.9,93.91,93.895,93.9,638799999.0
2009-07-16 07:36:00,93.905,93.905,93.88,93.9,323399998.0
2009-07-16 07:37:00,93.9,93.91,93.89,93.89,436799999.0
2009-07-16 07:38:00,93.89,93.9,93.89,93.89,567000000.0
2009-07-16 07:39:00,93.89,93.895,93.88,93.89,257000002.0
2009-07-16 07:40:00,93.89,93.9,93.85,93.87,751499992.0
2009-07-16 07:41:00,93.87,93.87,93.85,93.87,612500002.0
2009-07-16 07:42:00,93.87,93.87,93.86,93.865,316199998.0
2009-07-16 07:43:00,93.865,93.875,93.865,93.875,74100001.0
2009-07-16 07:44:00,93.87,93.89,93.87,93.88,262199999.0
2009-07-16 07:45:00,93.875,93.885,93.875,93.88,197400000.0
2009-07-16 07:46:00,93.885,93.885,93.87,93.87,433599998.0
2009-07-16 07:47:00,93.87,93.87,93.84,93.85,811700005.0
2009-07-16 07:48:00,93.85,93.86,93.845,93.86,343599999.0
2009-07-16 07:49:00,93.86,93.865,93.86,93.865,562200000.0
2009-07-16 07:50:00,93.87,93.875,93.86,93.875,436800000.0
2009-07-16 07:51:00,93.875,93.88,93.87,93.88,130200001.0
2009-07-16 07:52:00,93.88,93.89,93.87,93.875,358999999.0
2009-07-16 07:53:00,93.87,93.87,93.87,93.87,10200000.0
2009-07-16 07:54:00,93.87,93.87,93.85,93.86,242200000.0
2009-07-16 07:55:00,93.86,93.87,93.85,93.85,319999996.0
2009-07-16 07:56:00,93.85,93.86,93.85,93.86,92400000.0
2009-07-16 07:57:00,93.86,93.86,93.85,93.86,183700000.0
2009-07-16 07:58:00,93.855,93.86,93.855,93.86,181000000.0
2009-07-16 07:59:00,93.86,93.86,93.855,93.86,177800001.0
2009-07-16 08:00:00,93.86,93.87,93.86,93.86,475200001.0
2009-07-16 08:01:00,93.86,93.865,93.85,93.85,580699995.0
2009-07-16 08:02:00,93.85,93.87,93.85,93.87,734200013.0
2009-07-16 08:03:00,93.865,93.895,93.865,93.875,746600002.0
2009-07-16 08:04:00,93.875,93.88,93.87,93.875,579999999.0
2009-07-16 08:05:00,93.875,93.88,93.865,93.875,546199999.0
2009-07-16 08:06:00,93.875,93.91,93.875,93.91,1006000007.0
2009-07-16 08:07:00,93.902,93.934,93.902,93.934,1538600009.0
2009-07-16 08:08:00,93.935,93.94,93.92,93.935,1538600009.0
2009-07-16 08:09:00,93.93,93.94,93.915,93.925,1957200001.0
2009-07-16 08:10:00,93.93,93.93,93.885,93.9,794499998.0
2009-07-16 08:11:00,93.895,93.905,93.87,93.88,845100002.0
2009-07-16 08:12:00,93.875,93.885,93.87,93.87,571700000.0
2009-07-16 08:13:00,93.875,93.935,93.875,93.93,680799996.0
2009-07-16 08:14:00,93.929,93.978,93.927,93.957,860000000.0
2009-07-16 08:15:00,93.965,93.98,93.96,93.96,860000000.0
2009-07-16 08:16:00,93.96,93.975,93.915,93.915,1729500000.0
2009-07-16 08:17:00,93.915,93.965,93.915,93.95,1195399997.0
2009-07-16 08:18:00,93.95,93.965,93.94,93.945,1016999996.0
2009-07-16 08:19:00,93.945,93.95,93.94,93.945,539399991.0
2009-07-16 08:20:00,93.95,93.96,93.95,93.96,490999993.0
2009-07-16 08:21:00,93.96,93.96,93.93,93.935,859900001.0
2009-07-16 08:22:00,93.935,93.94,93.93,93.935,1744400015.0
2009-07-16 08:23:00,93.935,93.935,93.9,93.91,1281599990.0
2009-07-16 08:24:00,93.91,93.915,93.905,93.91,101600000.0
2009-07-16 08:25:00,93.905,93.935,93.905,93.93,707500001.0
2009-07-16 08:26:00,93.93,93.93,93.92,93.925,774300005.0
2009-07-16 08:27:00,93.925,93.94,93.92,93.94,1142599966.0
2009-07-16 08:28:00,93.945,93.98,93.945,93.97,685599999.0
2009-07-16 08:29:00,93.97,93.98,93.965,93.98,677600003.0
2009-07-16 08:30:00,93.98,93.995,93.965,93.97,1095400000.0
2009-07-16 08:31:00,93.97,93.98,93.965,93.98,474699997.0
2009-07-16 08:32:00,93.98,93.98,93.97,93.97,273299996.0
2009-07-16 08:33:00,93.965,93.97,93.925,93.93,915400003.0
2009-07-16 08:34:00,93.93,93.975,93.925,93.96,1023800005.0
2009-07-16 08:35:00,93.96,93.97,93.955,93.97,613400003.0
2009-07-16 08:36:00,93.97,93.975,93.96,93.97,968200004.0
2009-07-16 08:37:00,93.97,93.98,93.96,93.97,403200000.0
2009-07-16 08:38:00,93.965,94.005,93.965,94.0,820200005.0
2009-07-16 08:39:00,94.0,94.06,94.0,94.05,1504399990.0
2009-07-16 08:40:00,94.05,94.085,94.045,94.075,989000001.0
2009-07-16 08:41:00,94.08,94.085,94.055,94.07,1596000000.0
2009-07-16 08:42:00,94.07,94.07,94.03,94.04,1421300000.0
2009-07-16 08:43:00,94.04,94.055,94.04,94.045,1506200003.0
2009-07-16 08:44:00,94.05,94.06,94.05,94.06,505599999.0
2009-07-16 08:45:00,94.05,94.06,93.95,93.95,1636400003.0
2009-07-16 08:46:00,93.95,93.97,93.95,93.95,1137899998.0
2009-07-16 08:47:00,93.95,93.975,93.95,93.965,380599996.0
2009-07-16 08:48:00,93.965,93.965,93.915,93.94,898900004.0
2009-07-16 08:49:00,93.94,93.94,93.93,93.94,382800000.0
2009-07-16 08:50:00,93.94,93.94,93.925,93.94,452400002.0
2009-07-16 08:51:00,93.94,93.96,93.905,93.92,644599993.0
2009-07-16 08:52:00,93.92,93.93,93.9,93.91,621600002.0
2009-07-16 08:53:00,93.905,93.915,93.885,93.915,1189400002.0
2009-07-16 08:54:00,93.915,93.93,93.905,93.93,464999999.0
2009-07-16 08:55:00,93.93,93.93,93.915,93.93,748299996.0
2009-07-16 08:56:00,93.925,93.995,93.925,93.97,844000002.0
2009-07-16 08:57:00,93.97,93.97,93.95,93.955,543400000.0
2009-07-16 08:58:00,93.955,93.96,93.91,93.915,1099399999.0
2009-07-16 08:59:00,93.915,93.925,93.9,93.9,1166099982.0
2009-07-16 09:00:00,93.905,93.905,93.85,93.85,1147000006.0
2009-07-16 09:01:00,93.845,93.87,93.83,93.845,1577999995.0
2009-07-16 09:02:00,93.845,93.89,93.835,93.865,682800001.0
2009-07-16 09:03:00,93.865,93.865,93.815,93.815,744399998.0
2009-07-16 09:04:00,93.82,93.82,93.79,93.81,915499991.0
2009-07-16 09:05:00,93.81,93.82,93.79,93.8,1253199995.0
2009-07-16 09:06:00,93.8,93.84,93.8,93.835,655599996.0
2009-07-16 09:07:00,93.835,93.85,93.815,93.82,752999994.0
2009-07-16 09:08:00,93.82,93.85,93.82,93.825,1004000000.0
2009-07-16 09:09:00,93.825,93.84,93.805,93.82,705399996.0
2009-07-16 09:10:00,93.82,93.82,93.75,93.775,763000003.0
2009-07-16 09:11:00,93.78,93.79,93.735,93.75,1041299999.0
2009-07-16 09:12:00,93.745,93.795,93.72,93.735,1252900000.0
2009-07-16 09:13:00,93.735,93.75,93.73,93.74,906399999.0
2009-07-16 09:14:00,93.745,93.79,93.745,93.78,650400002.0
2009-07-16 09:15:00,93.775,93.82,93.775,93.805,925599996.0
2009-07-16 09:16:00,93.805,93.87,93.805,93.825,1518399992.0
2009-07-16 09:17:00,93.825,93.845,93.82,93.83,1298200002.0
2009-07-16 09:18:00,93.83,93.835,93.81,93.815,915000003.0
2009-07-16 09:19:00,93.815,93.82,93.81,93.82,385199999.0
2009-07-16 09:20:00,93.82,93.855,93.82,93.85,908000002.0
2009-07-16 09:21:00,93.85,93.85,93.835,93.845,670000002.0
2009-07-16 09:22:00,93.845,93.9,93.835,93.89,1485899995.0
2009-07-16 09:23:00,93.89,93.91,93.87,93.87,1631799988.0
2009-07-16 09:24:00,93.87,93.88,93.86,93.87,615600001.0
2009-07-16 09:25:00,93.87,93.87,93.86,93.86,327799999.0
2009-07-16 09:26:00,93.86,93.87,93.845,93.845,664799993.0
2009-07-16 09:27:00,93.85,93.85,93.825,93.835,755800005.0
2009-07-16 09:28:00,93.835,93.84,93.82,93.82,613600000.0
2009-07-16 09:29:00,93.83,93.855,93.83,93.855,949600003.0
2009-07-16 09:30:00,93.855,93.855,93.83,93.84,463400005.0
2009-07-16 09:31:00,93.835,93.84,93.82,93.825,280800000.0
2009-07-16 09:32:00,93.83,93.83,93.81,93.82,413799998.0
2009-07-16 09:33:00,93.82,93.86,93.81,93.855,385599998.0
2009-07-16 09:34:00,93.86,93.86,93.83,93.845,584199999.0
2009-07-16 09:35:00,93.845,93.845,93.82,93.825,411999999.0
2009-07-16 09:36:00,93.825,93.83,93.815,93.825,700000010.0
2009-07-16 09:37:00,93.825,93.83,93.82,93.82,153600000.0
2009-07-16 09:38:00,93.82,93.84,93.82,93.84,294399999.0
2009-07-16 09:39:00,93.845,93.85,93.815,93.825,447599999.0
2009-07-16 09:40:00,93.83,93.84,93.81,93.835,545400005.0
2009-07-16 09:41:00,93.825,93.855,93.825,93.845,397800000.0
2009-07-16 09:42:00,93.855,93.855,93.81,93.81,1172000011.0
2009-07-16 09:43:00,93.81,93.815,93.795,93.795,550400003.0
2009-07-16 09:44:00,93.795,93.815,93.79,93.8,1097799996.0
2009-07-16 09:45:00,93.795,93.795,93.75,93.755,673899995.0
2009-07-16 09:46:00,93.755,93.765,93.735,93.765,394399999.0
2009-07-16 09:47:00,93.765,93.8,93.765,93.795,323599999.0
2009-07-16 09:48:00,93.795,93.8,93.77,93.795,286800002.0
2009-07-16 09:49:00,93.79,93.8,93.79,93.795,337600004.0
2009-07-16 09:50:00,93.795,93.8,93.77,93.77,372800001.0
2009-07-16 09:51:00,93.77,93.77,93.74,93.76,415399998.0
2009-07-16 09:52:00,93.76,93.76,93.735,93.74,691000007.0
2009-07-16 09:53:00,93.74,93.75,93.74,93.745,124600000.0
2009-07-16 09:54:00,93.74,93.745,93.72,93.73,559000003.0
2009-07-16 09:55:00,93.725,93.75,93.72,93.74,715299999.0
2009-07-16 09:56:00,93.745,93.745,93.725,93.725,451599998.0
2009-07-16 09:57:00,93.73,93.79,93.725,93.77,570799992.0
2009-07-16 09:58:00,93.77,93.775,93.75,93.765,1062600004.0
2009-07-16 09:59:00,93.765,93.77,93.755,93.755,675400000.0
2009-07-16 10:00:00,93.76,93.76,93.72,93.725,565100000.0
2009-07-16 10:01:00,93.725,93.73,93.72,93.73,359100002.0
2009-07-16 10:02:00,93.73,93.74,93.715,93.73,847499998.0
2009-07-16 10:03:00,93.73,93.745,93.73,93.735,1361600006.0
2009-07-16 10:04:00,93.74,93.75,93.735,93.735,870100015.0
2009-07-16 10:05:00,93.735,93.74,93.72,93.72,959499990.0
2009-07-16 10:06:00,93.72,93.75,93.72,93.75,1041399995.0
2009-07-16 10:07:00,93.75,93.76,93.74,93.75,1767799997.0
2009-07-16 10:08:00,93.75,93.75,93.735,93.745,952499998.0
2009-07-16 10:09:00,93.74,93.755,93.74,93.745,858600003.0
2009-07-16 10:10:00,93.75,93.785,93.75,93.785,1369000001.0
2009-07-16 10:11:00,93.78,93.785,93.765,93.765,447999999.0
2009-07-16 10:12:00,93.76,93.76,93.735,93.75,998199989.0
2009-07-16 10:13:00,93.75,93.75,93.73,93.75,1130500003.0
2009-07-16 10:14:00,93.75,93.76,93.74,93.755,696800004.0
2009-07-16 10:15:00,93.76,93.76,93.685,93.685,1409599988.0
2009-07-16 10:16:00,93.685,93.685,93.625,93.64,1215100002.0
2009-07-16 10:17:00,93.64,93.65,93.615,93.615,1762599989.0
2009-07-16 10:18:00,93.625,93.63,93.61,93.63,1412899985.0
2009-07-16 10:19:00,93.63,93.645,93.62,93.64,860400006.0
2009-07-16 10:20:00,93.64,93.645,93.56,93.58,1487600001.0
2009-07-16 10:21:00,93.58,93.605,93.56,93.605,1708800001.0
2009-07-16 10:22:00,93.605,93.62,93.6,93.6,892600000.0
2009-07-16 10:23:00,93.6,93.61,93.585,93.59,1192800002.0
2009-07-16 10:24:00,93.59,93.595,93.565,93.58,1199100008.0
2009-07-16 10:25:00,93.58,93.605,93.57,93.59,702399997.0
2009-07-16 10:26:00,93.595,93.605,93.595,93.595,624600003.0
2009-07-16 10:27:00,93.595,93.62,93.59,93.62,1034200003.0
2009-07-16 10:28:00,93.62,93.62,93.61,93.62,1257999998.0
2009-07-16 10:29:00,93.61,93.61,93.6,93.605,417399998.0
2009-07-16 10:30:00,93.6,93.605,93.57,93.59,1216700003.0
2009-07-16 10:31:00,93.59,93.6,93.58,93.59,473800002.0
2009-07-16 10:32:00,93.59,93.605,93.585,93.605,447400001.0
2009-07-16 10:33:00,93.6,93.61,93.59,93.6,501400001.0
2009-07-16 10:34:00,93.6,93.625,93.6,93.625,399600002.0
2009-07-16 10:35:00,93.63,93.645,93.61,93.62,781200006.0
2009-07-16 10:36:00,93.62,93.63,93.59,93.605,1212799992.0
2009-07-16 10:37:00,93.59,93.615,93.58,93.585,1441599995.0
2009-07-16 10:38:00,93.575,93.595,93.56,93.56,902899995.0
2009-07-16 10:39:00,93.565,93.57,93.56,93.565,714600003.0
2009-07-16 10:40:00,93.57,93.57,93.54,93.54,860600004.0
2009-07-16 10:41:00,93.54,93.55,93.525,93.545,909199998.0
2009-07-16 10:42:00,93.54,93.56,93.54,93.56,685800002.0
2009-07-16 10:43:00,93.56,93.605,93.555,93.6,1672400000.0
2009-07-16 10:44:00,93.6,93.635,93.6,93.63,706400002.0
2009-07-16 10:45:00,93.63,93.65,93.63,93.63,647999997.0
2009-07-16 10:46:00,93.63,93.64,93.59,93.59,1040899998.0
2009-07-16 10:47:00,93.595,93.605,93.58,93.585,932600003.0
2009-07-16 10:48:00,93.585,93.59,93.575,93.585,619000001.0
2009-07-16 10:49:00,93.585,93.59,93.565,93.57,213399999.0
2009-07-16 10:50:00,93.57,93.57,93.54,93.56,952000004.0
2009-07-16 10:51:00,93.56,93.605,93.55,93.605,954800002.0
2009-07-16 10:52:00,93.595,93.615,93.585,93.6,713999999.0
2009-07-16 10:53:00,93.6,93.6,93.585,93.6,1144600001.0
2009-07-16 10:54:00,93.6,93.63,93.6,93.615,607800004.0
2009-07-16 10:55:00,93.615,93.64,93.615,93.64,785999998.0
2009-07-16 10:56:00,93.64,93.64,93.63,93.64,463400000.0
2009-07-16 10:57:00,93.64,93.67,93.64,93.66,776000003.0
2009-07-16 10:58:00,93.66,93.665,93.655,93.66,889600005.0
2009-07-16 10:59:00,93.66,93.69,93.65,93.67,1150900000.0
2009-07-16 11:00:00,93.67,93.68,93.66,93.665,615500004.0
2009-07-16 11:01:00,93.665,93.68,93.66,93.67,651600003.0
2009-07-16 11:02:00,93.67,93.68,93.655,93.66,267699999.0
2009-07-16 11:03:00,93.66,93.66,93.63,93.635,593600003.0
2009-07-16 11:04:00,93.635,93.64,93.59,93.6,833700000.0
2009-07-16 11:05:00,93.595,93.6,93.58,93.58,843000004.0
2009-07-16 11:06:00,93.585,93.63,93.58,93.605,923800001.0
2009-07-16 11:07:00,93.6,93.61,93.6,93.61,568500002.0
2009-07-16 11:08:00,93.61,93.615,93.59,93.605,1106000014.0
2009-07-16 11:09:00,93.605,93.63,93.605,93.63,324999997.0
2009-07-16 11:10:00,93.63,93.63,93.62,93.63,403400004.0
2009-07-16 11:11:00,93.625,93.64,93.625,93.64,770400009.0
2009-07-16 11:12:00,93.64,93.64,93.625,93.63,736499997.0
2009-07-16 11:13:00,93.63,93.63,93.62,93.62,249000003.0
2009-07-16 11:14:00,93.62,93.64,93.62,93.63,216200000.0
2009-07-16 11:15:00,93.63,93.675,93.63,93.665,704599997.0
2009-07-16 11:16:00,93.665,93.675,93.655,93.66,1146399997.0
2009-07-16 11:17:00,93.655,93.69,93.65,93.685,671200001.0
2009-07-16 11:18:00,93.685,93.72,93.68,93.69,1355000005.0
2009-07-16 11:19:00,93.69,93.7,93.685,93.69,583900007.0
2009-07-16 11:20:00,93.68,93.69,93.68,93.69,490199995.0
2009-07-16 11:21:00,93.69,93.705,93.685,93.69,857500012.0
2009-07-16 11:22:00,93.69,93.7,93.69,93.695,209800001.0
2009-07-16 11:23:00,93.695,93.705,93.69,93.7,394499999.0
2009-07-16 11:24:00,93.7,93.7,93.695,93.7,261600000.0
2009-07-16 11:25:00,93.7,93.7,93.685,93.69,1553200000.0
2009-07-16 11:26:00,93.69,93.69,93.665,93.67,768200004.0
2009-07-16 11:27:00,93.67,93.67,93.65,93.65,838299997.0
2009-07-16 11:28:00,93.65,93.65,93.63,93.635,671000005.0
2009-07-16 11:29:00,93.635,93.65,93.635,93.645,307800000.0
2009-07-16 11:30:00,93.64,93.66,93.63,93.65,416999999.0
2009-07-16 11:31:00,93.65,93.65,93.65,93.65,217399999.0
2009-07-16 11:32:00,93.65,93.675,93.65,93.665,492399998.0
2009-07-16 11:33:00,93.665,93.67,93.655,93.66,466799996.0
2009-07-16 11:34:00,93.66,93.66,93.635,93.64,513600003.0
2009-07-16 11:35:00,93.65,93.65,93.64,93.65,481400003.0
2009-07-16 11:36:00,93.645,93.665,93.645,93.65,465199997.0
2009-07-16 11:37:00,93.655,93.655,93.645,93.645,539600005.0
2009-07-16 11:38:00,93.645,93.65,93.635,93.635,574000003.0
2009-07-16 11:39:00,93.635,93.645,93.625,93.63,389800002.0
2009-07-16 11:40:00,93.63,93.63,93.63,93.63,156800003.0
2009-07-16 11:41:00,93.64,93.655,93.635,93.64,588000000.0
2009-07-16 11:42:00,93.64,93.65,93.64,93.65,605200006.0
2009-07-16 11:43:00,93.65,93.65,93.64,93.64,476000002.0
2009-07-16 11:44:00,93.64,93.65,93.625,93.64,742200003.0
2009-07-16 11:45:00,93.64,93.66,93.64,93.655,465099999.0
2009-07-16 11:46:00,93.66,93.7,93.655,93.7,926400003.0
2009-07-16 11:47:00,93.69,93.715,93.688,93.7,488199995.0
2009-07-16 11:48:00,93.7,93.705,93.69,93.69,488199995.0
2009-07-16 11:49:00,93.69,93.69,93.665,93.67,624200007.0
2009-07-16 11:50:00,93.675,93.715,93.675,93.715,508599999.0
2009-07-16 11:51:00,93.715,93.735,93.715,93.73,861200000.0
2009-07-16 11:52:00,93.73,93.75,93.73,93.74,1252800007.0
2009-07-16 11:53:00,93.735,93.75,93.735,93.75,511999997.0
2009-07-16 11:54:00,93.75,93.75,93.7,93.72,589300000.0
2009-07-16 11:55:00,93.715,93.74,93.71,93.735,571799996.0
2009-07-16 11:56:00,93.735,93.74,93.73,93.74,316799998.0
2009-07-16 11:57:00,93.73,93.73,93.72,93.725,1305000008.0
2009-07-16 11:58:00,93.725,93.745,93.725,93.735,1362400000.0
2009-07-16 11:59:00,93.735,93.745,93.72,93.72,1399399991.0
2009-07-16 12:00:00,93.72,93.74,93.72,93.725,1167899998.0
2009-07-16 12:01:00,93.725,93.74,93.69,93.69,1623299997.0
2009-07-16 12:02:00,93.69,93.72,93.69,93.715,825199996.0
2009-07-16 12:03:00,93.715,93.72,93.705,93.72,1137600010.0
2009-07-16 12:04:00,93.715,93.72,93.71,93.72,211599999.0
2009-07-16 12:05:00,93.72,93.72,93.705,93.71,626999996.0
2009-07-16 12:06:00,93.71,93.73,93.7,93.7,1351000008.0
2009-07-16 12:07:00,93.7,93.72,93.7,93.715,467600001.0
2009-07-16 12:08:00,93.715,93.72,93.71,93.715,716199996.0
2009-07-16 12:09:00,93.71,93.74,93.71,93.73,524799997.0
2009-07-16 12:10:00,93.725,93.725,93.71,93.715,1098899997.0
2009-07-16 12:11:00,93.72,93.72,93.705,93.71,473600002.0
2009-07-16 12:12:00,93.71,93.71,93.705,93.71,246200001.0
2009-07-16 12:13:00,93.71,93.73,93.71,93.715,402799998.0
2009-07-16 12:14:00,93.715,93.715,93.705,93.71,277099997.0
2009-07-16 12:15:00,93.71,93.72,93.7,93.7,760799999.0
2009-07-16 12:16:00,93.7,93.72,93.665,93.665,645399998.0
2009-07-16 12:17:00,93.665,93.665,93.645,93.65,581799998.0
2009-07-16 12:18:00,93.65,93.65,93.63,93.635,909399993.0
2009-07-16 12:19:00,93.63,93.645,93.62,93.62,1393000017.0
2009-07-16 12:20:00,93.62,93.65,93.62,93.64,1053800005.0
2009-07-16 12:21:00,93.64,93.65,93.635,93.64,594399998.0
2009-07-16 12:22:00,93.64,93.64,93.61,93.625,896799998.0
2009-07-16 12:23:00,93.625,93.645,93.62,93.645,282400001.0
2009-07-16 12:24:00,93.64,93.65,93.625,93.63,394600001.0
2009-07-16 12:25:00,93.63,93.66,93.625,93.63,778299999.0
2009-07-16 12:26:00,93.625,93.645,93.61,93.625,530500002.0
2009-07-16 12:27:00,93.625,93.64,93.615,93.64,366999998.0
2009-07-16 12:28:00,93.64,93.65,93.635,93.65,866999990.0
2009-07-16 12:29:00,93.65,93.76,93.65,93.71,1248300001.0
2009-07-16 12:30:00,93.71,93.77,93.69,93.77,921999996.0
2009-07-16 12:31:00,93.77,93.86,93.77,93.86,922400000.0
2009-07-16 12:32:00,93.86,93.98,93.84,93.98,1501899997.0
2009-07-16 12:33:00,93.98,93.98,93.89,93.91,957400001.0
2009-07-16 12:34:00,93.92,93.935,93.9,93.925,578400001.0
2009-07-16 12:35:00,93.925,93.935,93.89,93.925,584300001.0
2009-07-16 12:36:00,93.925,93.925,93.875,93.88,1086499997.0
2009-07-16 12:37:00,93.88,93.93,93.88,93.93,1164500004.0
2009-07-16 12:38:00,93.93,93.975,93.93,93.97,1678900005.0
2009-07-16 12:39:00,93.97,94.07,93.97,94.045,1077800003.0
2009-07-16 12:40:00,94.045,94.055,94.02,94.035,1099400002.0
2009-07-16 12:41:00,94.035,94.1,94.035,94.07,526599998.0
2009-07-16 12:42:00,94.065,94.07,94.005,94.04,936099999.0
2009-07-16 12:43:00,94.04,94.045,93.97,93.97,957999996.0
2009-07-16 12:44:00,93.965,94.0,93.965,93.985,959200001.0
2009-07-16 12:45:00,93.99,94.02,93.985,93.995,1029499994.0
2009-07-16 12:46:00,93.99,94.01,93.975,93.985,1577399998.0
2009-07-16 12:47:00,93.985,94.025,93.945,93.945,1748200017.0
2009-07-16 12:48:00,93.945,93.965,93.92,93.925,1484400005.0
2009-07-16 12:49:00,93.925,93.93,93.89,93.9,1559300004.0
2009-07-16 12:50:00,93.9,93.92,93.89,93.915,964499998.0
2009-07-16 12:51:00,93.92,93.925,93.9,93.92,1377000005.0
2009-07-16 12:52:00,93.93,93.955,93.91,93.91,1970000000.0
2009-07-16 12:53:00,93.91,93.935,93.91,93.93,619999999.0
2009-07-16 12:54:00,93.925,93.925,93.9,93.9,917800016.0
2009-07-16 12:55:00,93.9,93.915,93.9,93.905,1445800003.0
2009-07-16 12:56:00,93.905,93.92,93.885,93.89,453000001.0
2009-07-16 12:57:00,93.885,93.89,93.86,93.87,677399997.0
2009-07-16 12:58:00,93.86,93.87,93.83,93.835,975600015.0
2009-07-16 12:59:00,93.835,93.865,93.835,93.86,781999983.0
2009-07-16 13:00:00,93.85,93.885,93.85,93.885,980000005.0
2009-07-16 13:01:00,93.885,93.935,93.885,93.93,1082800000.0
2009-07-16 13:02:00,93.93,93.955,93.91,93.945,1447999990.0
2009-07-16 13:03:00,93.945,93.95,93.94,93.95,579400007.0
2009-07-16 13:04:00,93.95,93.95,93.91,93.91,641200007.0
2009-07-16 13:05:00,93.91,93.91,93.89,93.89,930099999.0
2009-07-16 13:06:00,93.895,93.895,93.88,93.89,661999999.0
2009-07-16 13:07:00,93.89,93.93,93.89,93.92,630099999.0
2009-07-16 13:08:00,93.92,93.925,93.9,93.91,643499999.0
2009-07-16 13:09:00,93.905,93.92,93.89,93.9,1151599998.0
2009-07-16 13:10:00,93.9,93.9,93.85,93.865,1127700005.0
2009-07-16 13:11:00,93.855,93.875,93.855,93.87,430400000.0
2009-07-16 13:12:00,93.865,93.89,93.865,93.87,1042400008.0
2009-07-16 13:13:00,93.87,93.915,93.865,93.89,749300001.0
2009-07-16 13:14:00,93.88,93.9,93.875,93.885,912200002.0
2009-07-16 13:15:00,93.89,93.9,93.885,93.895,806799992.0
2009-07-16 13:16:00,93.895,93.915,93.895,93.905,947900000.0
2009-07-16 13:17:00,93.905,93.91,93.89,93.91,402499998.0
2009-07-16 13:18:00,93.915,93.92,93.87,93.87,747600006.0
2009-07-16 13:19:00,93.87,93.87,93.81,93.825,844999999.0
2009-07-16 13:20:00,93.825,93.84,93.815,93.84,477000003.0
2009-07-16 13:21:00,93.84,93.87,93.835,93.865,403399999.0
2009-07-16 13:22:00,93.865,93.87,93.85,93.85,375000002.0
2009-07-16 13:23:00,93.85,93.85,93.82,93.82,366699999.0
2009-07-16 13:24:00,93.825,93.84,93.825,93.835,720999997.0
2009-07-16 13:25:00,93.835,93.87,93.835,93.845,1037600010.0
2009-07-16 13:26:00,93.845,93.86,93.825,93.855,1101400012.0
2009-07-16 13:27:00,93.855,93.87,93.855,93.86,782200018.0
2009-07-16 13:28:00,93.865,93.89,93.85,93.85,1041099995.0
2009-07-16 13:29:00,93.86,93.905,93.84,93.88,1018599999.0
2009-07-16 13:30:00,93.875,93.885,93.84,93.845,1470600004.0
2009-07-16 13:31:00,93.845,93.85,93.83,93.845,970000002.0
2009-07-16 13:32:00,93.85,93.875,93.84,93.85,755400001.0
2009-07-16 13:33:00,93.845,93.86,93.84,93.85,510999998.0
2009-07-16 13:34:00,93.85,93.855,93.835,93.835,553399999.0
2009-07-16 13:35:00,93.835,93.85,93.815,93.815,1118200008.0
2009-07-16 13:36:00,93.815,93.82,93.8,93.81,1168600022.0
2009-07-16 13:37:00,93.81,93.835,93.81,93.82,1129299996.0
2009-07-16 13:38:00,93.82,93.83,93.815,93.83,1020000003.0
2009-07-16 13:39:00,93.83,93.835,93.825,93.825,617800000.0
2009-07-16 13:40:00,93.825,93.85,93.82,93.845,666400004.0
2009-07-16 13:41:00,93.845,93.85,93.83,93.85,700799997.0
2009-07-16 13:42:00,93.855,93.86,93.85,93.86,596799999.0
2009-07-16 13:43:00,93.86,93.88,93.86,93.875,844000001.0
2009-07-16 13:44:00,93.875,93.875,93.855,93.86,511400001.0
2009-07-16 13:45:00,93.86,93.86,93.84,93.84,601200009.0
2009-07-16 13:46:00,93.84,93.88,93.825,93.88,1109200008.0
2009-07-16 13:47:00,93.875,93.875,93.86,93.86,696199989.0
2009-07-16 13:48:00,93.86,93.87,93.85,93.86,549900003.0
2009-07-16 13:49:00,93.865,93.865,93.855,93.855,262200004.0
2009-07-16 13:50:00,93.855,93.865,93.84,93.84,1573499989.0
2009-07-16 13:51:00,93.845,93.85,93.825,93.83,342399998.0
2009-07-16 13:52:00,93.825,93.83,93.815,93.83,579099999.0
2009-07-16 13:53:00,93.82,93.83,93.82,93.825,485199997.0
2009-07-16 13:54:00,93.83,93.83,93.81,93.815,654200000.0
2009-07-16 13:55:00,93.815,93.82,93.81,93.81,234399998.0
2009-07-16 13:56:00,93.81,93.815,93.795,93.805,518599994.0
2009-07-16 13:57:00,93.805,93.82,93.8,93.81,637199993.0
2009-07-16 13:58:00,93.81,93.81,93.795,93.8,550299994.0
2009-07-16 13:59:00,93.795,93.795,93.75,93.75,915199996.0
2009-07-16 14:00:00,93.75,93.77,93.735,93.755,597599996.0
2009-07-16 14:01:00,93.755,93.765,93.735,93.735,534999997.0
2009-07-16 14:02:00,93.735,93.735,93.715,93.73,992200008.0
2009-07-16 14:03:00,93.73,93.76,93.72,93.76,749000001.0
2009-07-16 14:04:00,93.755,93.81,93.755,93.8,750599996.0
2009-07-16 14:05:00,93.795,93.84,93.78,93.79,756599998.0
2009-07-16 14:06:00,93.79,93.795,93.75,93.765,665599996.0
2009-07-16 14:07:00,93.765,93.79,93.765,93.785,290000000.0
2009-07-16 14:08:00,93.785,93.79,93.78,93.78,236999999.0
2009-07-16 14:09:00,93.78,93.79,93.77,93.79,846999995.0
2009-07-16 14:10:00,93.79,93.82,93.79,93.79,383800001.0
2009-07-16 14:11:00,93.79,93.79,93.77,93.77,545000002.0
2009-07-16 14:12:00,93.77,93.775,93.77,93.77,317000000.0
2009-07-16 14:13:00,93.77,93.79,93.77,93.77,285999998.0
2009-07-16 14:14:00,93.77,93.86,93.77,93.86,557200000.0
2009-07-16 14:15:00,93.86,93.86,93.84,93.855,904000007.0
2009-07-16 14:16:00,93.855,93.865,93.84,93.855,1134599996.0
2009-07-16 14:17:00,93.86,93.875,93.855,93.87,571400001.0
2009-07-16 14:18:00,93.87,93.87,93.86,93.87,690400001.0
2009-07-16 14:19:00,93.87,93.875,93.86,93.865,530600003.0
2009-07-16 14:20:00,93.865,93.87,93.845,93.85,785600000.0
2009-07-16 14:21:00,93.85,93.86,93.81,93.81,680800002.0
2009-07-16 14:22:00,93.82,93.82,93.8,93.82,632399992.0
2009-07-16 14:23:00,93.82,93.895,93.82,93.88,827399998.0
2009-07-16 14:24:00,93.88,93.885,93.86,93.87,454400002.0
2009-07-16 14:25:00,93.865,93.87,93.865,93.87,725200003.0
2009-07-16 14:26:00,93.87,93.88,93.855,93.855,552800001.0
2009-07-16 14:27:00,93.855,93.9,93.85,93.895,558699999.0
2009-07-16 14:28:00,93.89,93.91,93.89,93.895,604000000.0
2009-07-16 14:29:00,93.895,93.925,93.89,93.9,467400002.0
2009-07-16 14:30:00,93.95,94.07,93.91,93.985,677500000.0
2009-07-16 14:31:00,93.985,94.08,93.955,94.07,998000001.0
2009-07-16 14:32:00,94.065,94.07,93.935,93.96,1043500000.0
2009-07-16 14:33:00,93.96,94.01,93.955,93.955,1329200002.0
2009-07-16 14:34:00,93.93,93.98,93.915,93.98,945600003.0
2009-07-16 14:35:00,93.98,93.995,93.96,93.96,908100006.0
2009-07-16 14:36:00,93.955,93.955,93.86,93.865,1118800003.0
2009-07-16 14:37:00,93.855,93.855,93.8,93.835,724100000.0
2009-07-16 14:38:00,93.835,93.85,93.81,93.845,1237400002.0
2009-07-16 14:39:00,93.845,93.87,93.765,93.765,1270400000.0
2009-07-16 14:40:00,93.77,93.81,93.74,93.77,1173000008.0
2009-07-16 14:41:00,93.76,93.79,93.755,93.775,1134199993.0
2009-07-16 14:42:00,93.775,93.78,93.745,93.76,1227899986.0
2009-07-16 14:43:00,93.77,93.78,93.74,93.775,767399994.0
2009-07-16 14:44:00,93.775,93.78,93.68,93.68,1113800011.0
2009-07-16 14:45:00,93.68,93.7,93.65,93.695,793399997.0
2009-07-16 14:46:00,93.695,93.72,93.69,93.72,1054800002.0
2009-07-16 14:47:00,93.72,93.77,93.72,93.765,546199999.0
2009-07-16 14:48:00,93.76,93.79,93.725,93.77,815700001.0
2009-07-16 14:49:00,93.76,93.765,93.735,93.765,679000005.0
2009-07-16 14:50:00,93.765,93.78,93.76,93.76,1336200010.0
2009-07-16 14:51:00,93.76,93.81,93.76,93.795,718200006.0
2009-07-16 14:52:00,93.795,93.86,93.79,93.855,642200004.0
2009-07-16 14:53:00,93.865,93.865,93.815,93.815,745099998.0
2009-07-16 14:54:00,93.815,93.82,93.745,93.76,735399997.0
2009-07-16 14:55:00,93.76,93.785,93.74,93.78,784399997.0
2009-07-16 14:56:00,93.78,93.8,93.745,93.755,534199997.0
2009-07-16 14:57:00,93.75,93.77,93.735,93.745,751199999.0
2009-07-16 14:58:00,93.745,93.79,93.73,93.75,893999999.0
2009-07-16 14:59:00,93.755,93.755,93.71,93.73,1059599999.0
2009-07-16 15:00:00,93.735,93.735,93.655,93.685,1069699999.0
2009-07-16 15:01:00,93.685,93.73,93.67,93.675,652000002.0
2009-07-16 15:02:00,93.685,93.71,93.66,93.7,936099999.0
2009-07-16 15:03:00,93.7,93.71,93.685,93.7,1289799996.0
2009-07-16 15:04:00,93.7,93.74,93.695,93.695,1484100001.0
2009-07-16 15:05:00,93.69,93.7,93.67,93.695,772399997.0
2009-07-16 15:06:00,93.695,93.735,93.695,93.725,1075099987.0
2009-07-16 15:07:00,93.725,93.78,93.715,93.72,980899994.0
2009-07-16 15:08:00,93.72,93.725,93.71,93.72,519000000.0
2009-07-16 15:09:00,93.72,93.76,93.72,93.74,503400002.0
2009-07-16 15:10:00,93.74,93.76,93.73,93.74,1059899995.0
2009-07-16 15:11:00,93.75,93.75,93.71,93.71,1038399993.0
2009-07-16 15:12:00,93.705,93.75,93.705,93.74,416800001.0
2009-07-16 15:13:00,93.74,93.745,93.71,93.72,527400001.0
2009-07-16 15:14:00,93.72,93.72,93.68,93.695,887000007.0
2009-07-16 15:15:00,93.69,93.705,93.655,93.655,654800001.0
2009-07-16 15:16:00,93.66,93.66,93.625,93.64,1103199997.0
2009-07-16 15:17:00,93.645,93.66,93.6,93.63,1019099999.0
2009-07-16 15:18:00,93.63,93.645,93.61,93.645,557199996.0
2009-07-16 15:19:00,93.645,93.645,93.57,93.57,619300003.0
2009-07-16 15:20:00,93.575,93.605,93.5,93.53,935939998.0
2009-07-16 15:21:00,93.53,93.56,93.5,93.555,753620002.0
2009-07-16 15:22:00,93.555,93.56,93.53,93.55,952699999.0
2009-07-16 15:23:00,93.55,93.58,93.545,93.57,942299997.0
2009-07-16 15:24:00,93.58,93.6,93.535,93.56,981300001.0
2009-07-16 15:25:00,93.565,93.61,93.565,93.6,1201400000.0
2009-07-16 15:26:00,93.6,93.61,93.575,93.575,1299000004.0
2009-07-16 15:27:00,93.575,93.59,93.555,93.555,1374899991.0
2009-07-16 15:28:00,93.55,93.57,93.53,93.53,1695200013.0
2009-07-16 15:29:00,93.53,93.55,93.52,93.53,1180799997.0
2009-07-16 15:30:00,93.555,93.555,93.435,93.435,988099995.0
2009-07-16 15:31:00,93.425,93.425,93.355,93.39,1093200004.0
2009-07-16 15:32:00,93.39,93.45,93.39,93.45,1417600004.0
2009-07-16 15:33:00,93.45,93.47,93.435,93.435,877899998.0
2009-07-16 15:34:00,93.425,93.46,93.42,93.46,892999999.0
2009-07-16 15:35:00,93.46,93.47,93.385,93.385,979799995.0
2009-07-16 15:36:00,93.385,93.43,93.375,93.43,650500000.0
2009-07-16 15:37:00,93.435,93.44,93.405,93.435,1085199982.0
2009-07-16 15:38:00,93.435,93.505,93.43,93.495,1209199998.0
2009-07-16 15:39:00,93.495,93.515,93.48,93.49,1285200004.0
2009-07-16 15:40:00,93.49,93.52,93.49,93.52,1284399998.0
2009-07-16 15:41:00,93.52,93.555,93.5,93.54,915799997.0
2009-07-16 15:42:00,93.54,93.58,93.53,93.565,1334399998.0
2009-07-16 15:43:00,93.56,93.57,93.535,93.535,780100001.0
2009-07-16 15:44:00,93.545,93.585,93.53,93.575,1427000004.0
2009-07-16 15:45:00,93.575,93.6,93.575,93.58,688599997.0
2009-07-16 15:46:00,93.58,93.6,93.575,93.59,704199996.0
2009-07-16 15:47:00,93.585,93.6,93.585,93.6,1290500005.0
2009-07-16 15:48:00,93.6,93.62,93.59,93.615,724399993.0
2009-07-16 15:49:00,93.615,93.64,93.6,93.63,896300000.0
2009-07-16 15:50:00,93.63,93.655,93.615,93.62,801399995.0
2009-07-16 15:51:00,93.62,93.67,93.62,93.67,1275100001.0
2009-07-16 15:52:00,93.67,93.675,93.65,93.67,934100006.0
2009-07-16 15:53:00,93.67,93.69,93.66,93.68,1467199997.0
2009-07-16 15:54:00,93.68,93.68,93.59,93.62,1277699997.0
2009-07-16 15:55:00,93.61,93.61,93.59,93.605,1860799987.0
2009-07-16 15:56:00,93.605,93.64,93.6,93.63,1774999974.0
2009-07-16 15:57:00,93.63,93.645,93.62,93.62,1374999996.0
2009-07-16 15:58:00,93.61,93.66,93.6,93.66,1034100000.0
2009-07-16 15:59:00,93.655,93.655,93.63,93.645,673200000.0
2009-07-16 16:00:00,93.645,93.645,93.49,93.515,691299999.0
2009-07-16 16:01:00,93.515,93.56,93.5,93.54,1463199995.0
2009-07-16 16:02:00,93.535,93.535,93.425,93.45,1310800006.0
2009-07-16 16:03:00,93.455,93.46,93.265,93.315,1042099996.0
2009-07-16 16:04:00,93.315,93.38,93.31,93.355,1025400001.0
2009-07-16 16:05:00,93.355,93.4,93.33,93.4,1097599996.0
2009-07-16 16:06:00,93.39,93.44,93.35,93.39,1329199996.0
2009-07-16 16:07:00,93.39,93.47,93.375,93.46,1180799997.0
2009-07-16 16:08:00,93.46,93.47,93.395,93.41,1231600005.0
2009-07-16 16:09:00,93.41,93.455,93.385,93.45,1550799996.0
2009-07-16 16:10:00,93.445,93.445,93.41,93.415,1023800006.0
2009-07-16 16:11:00,93.415,93.45,93.365,93.415,1236000001.0
2009-07-16 16:12:00,93.415,93.43,93.4,93.415,812199996.0
2009-07-16 16:13:00,93.42,93.455,93.405,93.45,999000006.0
2009-07-16 16:14:00,93.45,93.49,93.445,93.48,932199996.0
2009-07-16 16:15:00,93.48,93.485,93.44,93.455,853600004.0
2009-07-16 16:16:00,93.45,93.49,93.425,93.475,533599997.0
2009-07-16 16:17:00,93.475,93.49,93.47,93.485,619600001.0
2009-07-16 16:18:00,93.485,93.515,93.48,93.485,650200000.0
2009-07-16 16:19:00,93.485,93.495,93.46,93.475,1177200002.0
2009-07-16 16:20:00,93.475,93.48,93.44,93.475,1300699997.0
2009-07-16 16:21:00,93.475,93.505,93.455,93.47,910999999.0
2009-07-16 16:22:00,93.465,93.485,93.455,93.47,633800002.0
2009-07-16 16:23:00,93.475,93.51,93.475,93.495,926700004.0
2009-07-16 16:24:00,93.495,93.51,93.475,93.505,694099999.0
2009-07-16 16:25:00,93.51,93.56,93.495,93.545,1006800001.0
2009-07-16 16:26:00,93.545,93.57,93.54,93.56,1075600003.0
2009-07-16 16:27:00,93.565,93.61,93.565,93.58,662799999.0
2009-07-16 16:28:00,93.575,93.58,93.515,93.53,788600000.0
2009-07-16 16:29:00,93.53,93.56,93.525,93.545,596999996.0
2009-07-16 16:30:00,93.54,93.575,93.54,93.565,1198400006.0
2009-07-16 16:31:00,93.565,93.59,93.565,93.585,988200000.0
2009-07-16 16:32:00,93.585,93.595,93.575,93.575,1283000008.0
2009-07-16 16:33:00,93.575,93.585,93.565,93.565,1155200005.0
2009-07-16 16:34:00,93.565,93.59,93.545,93.56,1224399996.0
2009-07-16 16:35:00,93.56,93.6,93.55,93.595,1106999997.0
2009-07-16 16:36:00,93.595,93.6,93.58,93.595,685900001.0
2009-07-16 16:37:00,93.59,93.595,93.565,93.575,801200002.0
2009-07-16 16:38:00,93.58,93.625,93.565,93.59,818800005.0
2009-07-16 16:39:00,93.59,93.59,93.54,93.54,678600002.0
2009-07-16 16:40:00,93.54,93.56,93.5,93.51,789199994.0
2009-07-16 16:41:00,93.51,93.54,93.5,93.5,987000000.0
2009-07-16 16:42:00,93.5,93.505,93.495,93.495,630800003.0
2009-07-16 16:43:00,93.495,93.53,93.495,93.51,933899996.0
2009-07-16 16:44:00,93.51,93.535,93.51,93.51,810399995.0
2009-07-16 16:45:00,93.51,93.55,93.51,93.535,685700004.0
2009-07-16 16:46:00,93.535,93.545,93.53,93.54,469800002.0
2009-07-16 16:47:00,93.54,93.54,93.495,93.53,762699999.0
2009-07-16 16:48:00,93.53,93.55,93.53,93.54,194200000.0
2009-07-16 16:49:00,93.54,93.545,93.52,93.525,684999999.0
2009-07-16 16:50:00,93.525,93.545,93.525,93.54,588299999.0
2009-07-16 16:51:00,93.54,93.55,93.5,93.505,679599999.0
2009-07-16 16:52:00,93.505,93.53,93.505,93.52,453300000.0
2009-07-16 16:53:00,93.52,93.565,93.52,93.56,970200000.0
2009-07-16 16:54:00,93.56,93.58,93.55,93.575,705200000.0
2009-07-16 16:55:00,93.575,93.58,93.56,93.56,498499998.0
2009-07-16 16:56:00,93.56,93.57,93.545,93.545,653000000.0
2009-07-16 16:57:00,93.545,93.57,93.54,93.555,937400000.0
2009-07-16 16:58:00,93.56,93.565,93.54,93.54,642200001.0
2009-07-16 16:59:00,93.54,93.635,93.525,93.62,1153599998.0
2009-07-16 17:00:00,93.63,93.635,93.585,93.6,962799998.0
2009-07-16 17:01:00,93.6,93.635,93.56,93.62,1032200000.0
2009-07-16 17:02:00,93.62,93.635,93.605,93.61,1056200001.0
2009-07-16 17:03:00,93.61,93.645,93.61,93.61,1612400010.0
2009-07-16 17:04:00,93.61,93.64,93.59,93.59,1210599997.0
2009-07-16 17:05:00,93.595,93.63,93.59,93.615,977199999.0
2009-07-16 17:06:00,93.615,93.64,93.615,93.625,840199996.0
2009-07-16 17:07:00,93.625,93.645,93.625,93.64,684200001.0
2009-07-16 17:08:00,93.64,93.64,93.61,93.61,798800002.0
2009-07-16 17:09:00,93.61,93.62,93.59,93.6,1039000003.0
2009-07-16 17:10:00,93.6,93.6,93.58,93.58,894799993.0
2009-07-16 17:11:00,93.585,93.585,93.52,93.53,1116799996.0
2009-07-16 17:12:00,93.53,93.57,93.52,93.555,943999998.0
2009-07-16 17:13:00,93.555,93.57,93.555,93.56,416199999.0
2009-07-16 17:14:00,93.565,93.57,93.56,93.565,476200002.0
2009-07-16 17:15:00,93.565,93.57,93.545,93.57,1194000001.0
2009-07-16 17:16:00,93.565,93.57,93.55,93.555,972400004.0
2009-07-16 17:17:00,93.55,93.56,93.525,93.535,846600001.0
2009-07-16 17:18:00,93.53,93.53,93.49,93.525,843300003.0
2009-07-16 17:19:00,93.525,93.565,93.525,93.525,881000007.0
2009-07-16 17:20:00,93.52,93.525,93.5,93.525,1192799996.0
2009-07-16 17:21:00,93.52,93.535,93.51,93.52,736499995.0
2009-07-16 17:22:00,93.515,93.525,93.51,93.52,730800004.0
2009-07-16 17:23:00,93.52,93.54,93.52,93.535,739599990.0
2009-07-16 17:24:00,93.54,93.54,93.525,93.535,1069199999.0
2009-07-16 17:25:00,93.53,93.54,93.53,93.53,896999996.0
2009-07-16 17:26:00,93.53,93.545,93.525,93.54,892700004.0
2009-07-16 17:27:00,93.54,93.56,93.535,93.555,785800004.0
2009-07-16 17:28:00,93.555,93.56,93.525,93.525,1042399998.0
2009-07-16 17:29:00,93.525,93.555,93.525,93.555,848399996.0
2009-07-16 17:30:00,93.555,93.555,93.5,93.515,1453800003.0
2009-07-16 17:31:00,93.515,93.515,93.49,93.5,1215599999.0
2009-07-16 17:32:00,93.5,93.515,93.49,93.5,943599996.0
2009-07-16 17:33:00,93.5,93.5,93.49,93.495,392399998.0
2009-07-16 17:34:00,93.495,93.515,93.495,93.51,631400000.0
2009-07-16 17:35:00,93.51,93.52,93.5,93.5,642799999.0
2009-07-16 17:36:00,93.5,93.505,93.49,93.495,695800000.0
2009-07-16 17:37:00,93.495,93.495,93.485,93.49,717999997.0
2009-07-16 17:38:00,93.49,93.515,93.49,93.51,862400000.0
2009-07-16 17:39:00,93.51,93.53,93.51,93.525,762600007.0
2009-07-16 17:40:00,93.52,93.53,93.51,93.51,353599999.0
2009-07-16 17:41:00,93.51,93.525,93.51,93.52,541399998.0
2009-07-16 17:42:00,93.52,93.535,93.52,93.535,1475800003.0
2009-07-16 17:43:00,93.535,93.54,93.525,93.535,1167500004.0
2009-07-16 17:44:00,93.535,93.555,93.535,93.545,435800000.0
2009-07-16 17:45:00,93.545,93.55,93.525,93.54,763799997.0
2009-07-16 17:46:00,93.545,93.575,93.54,93.56,766000001.0
2009-07-16 17:47:00,93.56,93.58,93.56,93.58,282399999.0
2009-07-16 17:48:00,93.58,93.58,93.565,93.565,447200000.0
2009-07-16 17:49:00,93.575,93.575,93.545,93.555,1097700006.0
2009-07-16 17:50:00,93.555,93.56,93.55,93.56,272999999.0
2009-07-16 17:51:00,93.555,93.555,93.535,93.54,662800003.0
2009-07-16 17:52:00,93.545,93.545,93.52,93.525,644200000.0
2009-07-16 17:53:00,93.525,93.53,93.52,93.52,286599998.0
2009-07-16 17:54:00,93.52,93.53,93.52,93.52,350400001.0
2009-07-16 17:55:00,93.525,93.545,93.52,93.54,563800002.0
2009-07-16 17:56:00,93.54,93.55,93.54,93.54,681399998.0
2009-07-16 17:57:00,93.55,93.59,93.545,93.585,799400000.0
2009-07-16 17:58:00,93.59,93.605,93.575,93.6,892800008.0
2009-07-16 17:59:00,93.6,93.6,93.585,93.59,953799990.0
2009-07-16 18:00:00,93.59,93.59,93.56,93.56,335300001.0
2009-07-16 18:01:00,93.56,93.58,93.555,93.555,1254099992.0
2009-07-16 18:02:00,93.56,93.56,93.55,93.56,856600000.0
2009-07-16 18:03:00,93.56,93.565,93.555,93.56,471800003.0
2009-07-16 18:04:00,93.56,93.6,93.56,93.59,490899999.0
2009-07-16 18:05:00,93.59,93.605,93.59,93.6,733999999.0
2009-07-16 18:06:00,93.6,93.625,93.6,93.62,498000000.0
2009-07-16 18:07:00,93.615,93.62,93.59,93.605,465600000.0
2009-07-16 18:08:00,93.605,93.605,93.6,93.605,236000000.0
2009-07-16 18:09:00,93.605,93.62,93.605,93.615,326600000.0
2009-07-16 18:10:00,93.615,93.625,93.615,93.62,282200000.0
2009-07-16 18:11:00,93.62,93.635,93.62,93.63,287200002.0
2009-07-16 18:12:00,93.63,93.645,93.63,93.64,437000000.0
2009-07-16 18:13:00,93.64,93.64,93.63,93.63,440200002.0
2009-07-16 18:14:00,93.63,93.635,93.605,93.605,481700002.0
2009-07-16 18:15:00,93.61,93.61,93.585,93.595,725600001.0
2009-07-16 18:16:00,93.595,93.595,93.57,93.57,306600001.0
2009-07-16 18:17:00,93.57,93.585,93.57,93.585,686599999.0
2009-07-16 18:18:00,93.59,93.595,93.585,93.59,810799995.0
2009-07-16 18:19:00,93.595,93.61,93.595,93.61,813400005.0
2009-07-16 18:20:00,93.61,93.61,93.605,93.605,573800001.0
2009-07-16 18:21:00,93.605,93.62,93.605,93.61,331999999.0
2009-07-16 18:22:00,93.61,93.625,93.6,93.625,558700002.0
2009-07-16 18:23:00,93.625,93.635,93.625,93.63,600200002.0
2009-07-16 18:24:00,93.63,93.64,93.63,93.635,484999998.0
2009-07-16 18:25:00,93.635,93.635,93.62,93.62,332999998.0
2009-07-16 18:26:00,93.625,93.63,93.615,93.63,261200000.0
2009-07-16 18:27:00,93.63,93.635,93.63,93.635,228800000.0
2009-07-16 18:28:00,93.635,93.635,93.61,93.61,250399999.0
2009-07-16 18:29:00,93.61,93.625,93.61,93.62,371800000.0
2009-07-16 18:30:00,93.62,93.635,93.615,93.615,661199999.0
2009-07-16 18:31:00,93.62,93.65,93.62,93.645,303200000.0
2009-07-16 18:32:00,93.645,93.66,93.64,93.655,587000005.0
2009-07-16 18:33:00,93.655,93.655,93.635,93.635,201000001.0
2009-07-16 18:34:00,93.635,93.635,93.585,93.59,781400002.0
2009-07-16 18:35:00,93.59,93.615,93.575,93.575,437400001.0
2009-07-16 18:36:00,93.575,93.575,93.565,93.565,293200002.0
2009-07-16 18:37:00,93.565,93.565,93.55,93.555,697600001.0
2009-07-16 18:38:00,93.555,93.56,93.53,93.55,767100003.0
2009-07-16 18:39:00,93.55,93.555,93.54,93.54,569400000.0
2009-07-16 18:40:00,93.54,93.55,93.53,93.53,345000000.0
2009-07-16 18:41:00,93.53,93.535,93.53,93.535,155400000.0
2009-07-16 18:42:00,93.535,93.54,93.535,93.54,282400000.0
2009-07-16 18:43:00,93.54,93.565,93.54,93.565,557600000.0
2009-07-16 18:44:00,93.565,93.58,93.565,93.575,198400000.0
2009-07-16 18:45:00,93.575,93.575,93.57,93.57,139200001.0
2009-07-16 18:46:00,93.57,93.585,93.57,93.58,322200000.0
2009-07-16 18:47:00,93.58,93.6,93.58,93.6,281800000.0
2009-07-16 18:48:00,93.6,93.62,93.6,93.61,1179800010.0
2009-07-16 18:49:00,93.61,93.615,93.59,93.59,357000000.0
2009-07-16 18:50:00,93.59,93.6,93.58,93.59,400799999.0
2009-07-16 18:51:00,93.59,93.59,93.565,93.57,216600000.0
2009-07-16 18:52:00,93.57,93.57,93.555,93.57,122300000.0
2009-07-16 18:53:00,93.57,93.57,93.555,93.56,99200000.0
2009-07-16 18:54:00,93.56,93.56,93.555,93.555,374599999.0
2009-07-16 18:55:00,93.555,93.555,93.55,93.555,183200000.0
2009-07-16 18:56:00,93.555,93.59,93.555,93.585,410599999.0
2009-07-16 18:57:00,93.585,93.585,93.57,93.58,274800001.0
2009-07-16 18:58:00,93.58,93.605,93.58,93.605,300000001.0
2009-07-16 18:59:00,93.605,93.62,93.6,93.6,425400001.0
2009-07-16 19:00:00,93.6,93.6,93.58,93.585,213200000.0
2009-07-16 19:01:00,93.585,93.6,93.585,93.6,339200000.0
2009-07-16 19:02:00,93.6,93.6,93.58,93.585,196400000.0
2009-07-16 19:03:00,93.585,93.585,93.55,93.56,483800000.0
2009-07-16 19:04:00,93.555,93.565,93.54,93.55,674000005.0
2009-07-16 19:05:00,93.55,93.555,93.55,93.55,540000000.0
2009-07-16 19:06:00,93.55,93.56,93.545,93.55,625200001.0
2009-07-16 19:07:00,93.55,93.555,93.55,93.55,1030599987.0
2009-07-16 19:08:00,93.55,93.555,93.55,93.55,560199995.0
2009-07-16 19:09:00,93.55,93.565,93.55,93.555,560600002.0
2009-07-16 19:10:00,93.555,93.555,93.555,93.555,322200005.0
2009-07-16 19:11:00,93.555,93.555,93.555,93.555,427200000.0
2009-07-16 19:12:00,93.555,93.555,93.555,93.555,159600000.0
2009-07-16 19:13:00,93.555,93.565,93.555,93.56,299399999.0
2009-07-16 19:14:00,93.56,93.56,93.56,93.56,168000000.0
2009-07-16 19:15:00,93.56,93.56,93.56,93.56,245400000.0
2009-07-16 19:16:00,93.56,93.57,93.56,93.565,308400000.0
2009-07-16 19:17:00,93.575,93.585,93.575,93.58,484399998.0
2009-07-16 19:18:00,93.58,93.61,93.58,93.61,292800000.0
2009-07-16 19:19:00,93.61,93.625,93.61,93.61,620099997.0
2009-07-16 19:20:00,93.61,93.61,93.6,93.605,385000001.0
2009-07-16 19:21:00,93.61,93.62,93.605,93.62,512400002.0
2009-07-16 19:22:00,93.62,93.62,93.61,93.62,547300000.0
2009-07-16 19:23:00,93.62,93.62,93.605,93.61,191400000.0
2009-07-16 19:24:00,93.61,93.61,93.6,93.6,631799998.0
2009-07-16 19:25:00,93.6,93.61,93.6,93.6,1085399999.0
2009-07-16 19:26:00,93.6,93.62,93.6,93.62,580200003.0
2009-07-16 19:27:00,93.62,93.62,93.605,93.605,375600000.0
2009-07-16 19:28:00,93.605,93.605,93.585,93.595,350999997.0
2009-07-16 19:29:00,93.595,93.595,93.585,93.585,203400000.0
2009-07-16 19:30:00,93.585,93.615,93.585,93.61,478800000.0
2009-07-16 19:31:00,93.61,93.62,93.61,93.61,332600000.0
2009-07-16 19:32:00,93.61,93.61,93.6,93.61,438600000.0
2009-07-16 19:33:00,93.61,93.62,93.61,93.62,263999998.0
2009-07-16 19:34:00,93.62,93.62,93.605,93.62,566300002.0
2009-07-16 19:35:00,93.62,93.62,93.605,93.61,502200003.0
2009-07-16 19:36:00,93.61,93.61,93.61,93.61,508000000.0
2009-07-16 19:37:00,93.61,93.62,93.6,93.605,634000003.0
2009-07-16 19:38:00,93.605,93.61,93.59,93.59,354800000.0
2009-07-16 19:39:00,93.59,93.59,93.58,93.58,183600000.0
2009-07-16 19:40:00,93.58,93.61,93.58,93.61,461500000.0
2009-07-16 19:41:00,93.61,93.62,93.61,93.62,246200001.0
2009-07-16 19:42:00,93.615,93.625,93.61,93.62,266500000.0
2009-07-16 19:43:00,93.625,93.625,93.615,93.615,261200000.0
2009-07-16 19:44:00,93.61,93.62,93.61,93.61,188600002.0
2009-07-16 19:45:00,93.62,93.62,93.615,93.615,62600000.0
2009-07-16 19:46:00,93.615,93.64,93.615,93.64,189600000.0
2009-07-16 19:47:00,93.64,93.69,93.64,93.67,557599997.0
2009-07-16 19:48:00,93.67,93.7,93.67,93.695,670600002.0
2009-07-16 19:49:00,93.705,93.705,93.665,93.67,620400000.0
2009-07-16 19:50:00,93.665,93.685,93.665,93.67,223000001.0
2009-07-16 19:51:00,93.67,93.69,93.67,93.67,490600000.0
2009-07-16 19:52:00,93.67,93.68,93.67,93.68,331199997.0
2009-07-16 19:53:00,93.68,93.68,93.65,93.67,820800004.0
2009-07-16 19:54:00,93.67,93.68,93.66,93.66,325500000.0
2009-07-16 19:55:00,93.66,93.67,93.66,93.66,434600001.0
2009-07-16 19:56:00,93.66,93.66,93.65,93.66,439000000.0
2009-07-16 19:57:00,93.66,93.67,93.66,93.66,424800010.0
2009-07-16 19:58:00,93.66,93.68,93.66,93.68,823200010.0
2009-07-16 19:59:00,93.68,93.695,93.67,93.675,584400000.0
2009-07-16 20:00:00,93.675,93.735,93.67,93.705,347800000.0
2009-07-16 20:01:00,93.705,93.755,93.705,93.75,662100004.0
2009-07-16 20:02:00,93.75,93.75,93.705,93.71,463000000.0
2009-07-16 20:03:00,93.71,93.71,93.7,93.705,210200001.0
2009-07-16 20:04:00,93.705,93.71,93.69,93.69,408400001.0
2009-07-16 20:05:00,93.69,93.695,93.68,93.695,182400000.0
2009-07-16 20:06:00,93.685,93.69,93.67,93.67,208700000.0
2009-07-16 20:07:00,93.67,93.67,93.665,93.67,324100000.0
2009-07-16 20:08:00,93.67,93.67,93.65,93.65,417800004.0
2009-07-16 20:09:00,93.65,93.655,93.65,93.65,549800001.0
2009-07-16 20:10:00,93.65,93.65,93.62,93.62,517399999.0
2009-07-16 20:11:00,93.62,93.62,93.62,93.62,152000000.0
2009-07-16 20:12:00,93.62,93.62,93.59,93.59,444399995.0
2009-07-16 20:13:00,93.59,93.59,93.59,93.59,28600000.0
2009-07-16 20:14:00,93.595,93.63,93.595,93.62,467999996.0
2009-07-16 20:15:00,93.62,93.65,93.62,93.65,586200002.0
2009-07-16 20:16:00,93.65,93.665,93.645,93.665,168799999.0
2009-07-16 20:17:00,93.665,93.675,93.66,93.665,115400001.0
2009-07-16 20:18:00,93.665,93.665,93.655,93.66,55199999.0
2009-07-16 20:19:00,93.66,93.675,93.655,93.665,139799999.0
2009-07-16 20:20:00,93.66,93.66,93.625,93.625,218199998.0
2009-07-16 20:21:00,93.62,93.63,93.615,93.63,361800000.0
2009-07-16 20:22:00,93.63,93.655,93.63,93.65,209100001.0
2009-07-16 20:23:00,93.645,93.645,93.61,93.61,635200003.0
2009-07-16 20:24:00,93.605,93.65,93.6,93.645,1171399999.0
2009-07-16 20:25:00,93.64,93.67,93.64,93.66,1221999998.0
2009-07-16 20:26:00,93.66,93.67,93.66,93.66,717399989.0
2009-07-16 20:27:00,93.665,93.68,93.66,93.67,248599999.0
2009-07-16 20:28:00,93.67,93.7,93.67,93.68,561600001.0
2009-07-16 20:29:00,93.685,93.685,93.67,93.67,410800004.0
2009-07-16 20:30:00,93.67,93.705,93.67,93.705,358600001.0
2009-07-16 20:31:00,93.71,93.715,93.69,93.695,155000001.0
2009-07-16 20:32:00,93.695,93.7,93.69,93.695,190400000.0
2009-07-16 20:33:00,93.695,93.695,93.68,93.695,422399997.0
2009-07-16 20:34:00,93.7,93.7,93.69,93.695,444599998.0
2009-07-16 20:35:00,93.695,93.72,93.695,93.695,445400002.0
2009-07-16 20:36:00,93.695,93.7,93.695,93.695,361600000.0
2009-07-16 20:37:00,93.695,93.725,93.695,93.72,270599999.0
2009-07-16 20:38:00,93.72,93.73,93.72,93.72,206600000.0
2009-07-16 20:39:00,93.72,93.735,93.72,93.735,368000000.0
2009-07-16 20:40:00,93.735,93.745,93.71,93.715,657100004.0
2009-07-16 20:41:00,93.72,93.72,93.7,93.71,464800002.0
2009-07-16 20:42:00,93.71,93.72,93.71,93.715,285199998.0
2009-07-16 20:43:00,93.715,93.73,93.715,93.725,233800001.0
2009-07-16 20:44:00,93.725,93.725,93.715,93.715,151800000.0
2009-07-16 20:45:00,93.715,93.725,93.71,93.715,377399998.0
2009-07-16 20:46:00,93.71,93.71,93.71,93.71,49400000.0
2009-07-16 20:47:00,93.71,93.71,93.695,93.695,308000000.0
2009-07-16 20:48:00,93.695,93.72,93.695,93.715,274800002.0
2009-07-16 20:49:00,93.715,93.74,93.7,93.71,623199991.0
2009-07-16 20:50:00,93.71,93.71,93.68,93.68,436400001.0
2009-07-16 20:51:00,93.68,93.71,93.68,93.705,1009599998.0
2009-07-16 20:52:00,93.705,93.715,93.705,93.71,173600000.0
2009-07-16 20:53:00,93.71,93.72,93.71,93.71,313400000.0
2009-07-16 20:54:00,93.71,93.715,93.705,93.71,180599998.0
2009-07-16 20:55:00,93.71,93.745,93.71,93.72,599700001.0
2009-07-16 20:56:00,93.725,93.75,93.72,93.75,459599999.0
2009-07-16 20:57:00,93.75,93.765,93.75,93.75,222000000.0
2009-07-16 20:58:00,93.75,93.75,93.715,93.73,321599999.0
2009-07-16 20:59:00,93.74,93.74,93.73,93.73,395200000.0
2009-07-16 21:00:00,93.73,93.73,93.72,93.73,367399999.0
2009-07-16 21:01:00,93.73,93.74,93.72,93.72,523200002.0
2009-07-16 21:02:00,93.725,93.725,93.7,93.71,717299998.0
2009-07-16 21:03:00,93.705,93.72,93.705,93.72,235000001.0
2009-07-16 21:04:00,93.72,93.74,93.72,93.74,187600000.0
2009-07-16 21:05:00,93.735,93.735,93.72,93.72,496300001.0
2009-07-16 21:06:00,93.73,93.73,93.72,93.72,405200003.0
2009-07-16 21:07:00,93.72,93.72,93.7,93.705,576799997.0
2009-07-16 21:08:00,93.705,93.71,93.705,93.705,555399996.0
2009-07-16 21:09:00,93.705,93.705,93.67,93.67,280800000.0
2009-07-16 21:10:00,93.675,93.705,93.67,93.705,431400001.0
2009-07-16 21:11:00,93.705,93.72,93.705,93.72,137400000.0
2009-07-16 21:12:00,93.72,93.72,93.72,93.72,565999998.0
2009-07-16 21:13:00,93.72,93.72,93.71,93.71,412600003.0
2009-07-16 21:14:00,93.72,93.72,93.7,93.7,255500000.0
2009-07-16 21:15:00,93.705,93.71,93.7,93.71,245200002.0
2009-07-16 21:16:00,93.71,93.71,93.705,93.705,414600001.0
2009-07-16 21:17:00,93.705,93.71,93.705,93.705,403199996.0
2009-07-16 21:18:00,93.705,93.705,93.705,93.705,75200000.0
2009-07-16 21:19:00,93.705,93.705,93.69,93.69,259799998.0
2009-07-16 21:20:00,93.69,93.69,93.67,93.67,691599997.0
2009-07-16 21:21:00,93.675,93.68,93.645,93.655,770400005.0
2009-07-16 21:22:00,93.655,93.66,93.645,93.65,336200000.0
2009-07-16 21:23:00,93.65,93.665,93.64,93.66,190199999.0
2009-07-16 21:24:00,93.66,93.66,93.655,93.66,420000000.0
2009-07-16 21:25:00,93.66,93.66,93.66,93.66,440000000.0
2009-07-16 21:26:00,93.66,93.68,93.66,93.675,429000001.0
2009-07-16 21:27:00,93.675,93.69,93.675,93.69,353599995.0
2009-07-16 21:28:00,93.69,93.715,93.685,93.715,934399990.0
2009-07-16 21:29:00,93.715,93.73,93.705,93.715,781600006.0
2009-07-16 21:30:00,93.715,93.72,93.715,93.715,370200001.0
2009-07-16 21:31:00,93.715,93.75,93.715,93.745,921200000.0
2009-07-16 21:32:00,93.745,93.745,93.695,93.71,855800003.0
2009-07-16 21:33:00,93.705,93.705,93.69,93.695,659199991.0
2009-07-16 21:34:00,93.69,93.695,93.685,93.69,310200000.0
2009-07-16 21:35:00,93.69,93.71,93.69,93.705,185400000.0
2009-07-16 21:36:00,93.71,93.72,93.71,93.72,442800001.0
2009-07-16 21:37:00,93.72,93.74,93.71,93.74,536200002.0
2009-07-16 21:38:00,93.74,93.74,93.73,93.73,752400001.0
2009-07-16 21:39:00,93.73,93.73,93.72,93.72,438600000.0
2009-07-16 21:40:00,93.72,93.745,93.71,93.745,773400003.0
2009-07-16 21:41:00,93.75,93.75,93.74,93.745,393400008.0
2009-07-16 21:42:00,93.745,93.75,93.745,93.75,394800001.0
2009-07-16 21:43:00,93.75,93.76,93.74,93.75,851000000.0
2009-07-16 21:44:00,93.75,93.75,93.745,93.75,250200001.0
2009-07-16 21:45:00,93.75,93.75,93.74,93.74,375400002.0
2009-07-16 21:46:00,93.74,93.75,93.74,93.75,391800001.0
2009-07-16 21:47:00,93.75,93.75,93.74,93.75,161400000.0
2009-07-16 21:48:00,93.745,93.75,93.74,93.74,450200000.0
2009-07-16 21:49:00,93.74,93.76,93.74,93.76,468800000.0
2009-07-16 21:50:00,93.76,93.77,93.75,93.77,899000002.0
2009-07-16 21:51:00,93.78,93.81,93.775,93.81,1447399992.0
2009-07-16 21:52:00,93.82,93.82,93.79,93.8,432899997.0
2009-07-16 21:53:00,93.8,93.815,93.8,93.805,46600000.0
2009-07-16 21:54:00,93.805,93.825,93.8,93.82,199900000.0
2009-07-16 21:55:00,93.82,93.82,93.8,93.815,262200001.0
2009-07-16 21:56:00,93.815,93.82,93.8,93.8,378800002.0
2009-07-16 21:57:00,93.8,93.8,93.785,93.79,469799995.0
2009-07-16 21:58:00,93.795,93.8,93.79,93.79,396099999.0
2009-07-16 21:59:00,93.795,93.8,93.77,93.785,475600005.0
2009-07-16 22:00:00,93.785,93.785,93.77,93.77,382100000.0
2009-07-16 22:01:00,93.77,93.805,93.77,93.805,184700000.0
2009-07-16 22:02:00,93.805,93.825,93.8,93.82,345799999.0
2009-07-16 22:03:00,93.82,93.82,93.8,93.8,189400000.0
2009-07-16 22:04:00,93.8,93.805,93.765,93.77,509200001.0
2009-07-16 22:05:00,93.77,93.775,93.74,93.775,747500000.0
2009-07-16 22:06:00,93.775,93.85,93.775,93.81,598700000.0
2009-07-16 22:07:00,93.805,93.825,93.805,93.805,212600000.0
2009-07-16 22:08:00,93.805,93.805,93.755,93.78,642200001.0
2009-07-16 22:09:00,93.78,93.8,93.77,93.79,181000001.0
2009-07-16 22:10:00,93.79,93.795,93.78,93.78,349200000.0
2009-07-16 22:11:00,93.785,93.8,93.785,93.795,552799996.0
2009-07-16 22:12:00,93.795,93.82,93.785,93.795,352600000.0
2009-07-16 22:13:00,93.79,93.835,93.785,93.82,250600000.0
2009-07-16 22:14:00,93.82,93.825,93.82,93.82,153600000.0
2009-07-16 22:15:00,93.82,93.82,93.81,93.81,212800003.0
2009-07-16 22:16:00,93.805,93.805,93.785,93.8,586200006.0
2009-07-16 22:17:00,93.8,93.8,93.79,93.79,340000010.0
2009-07-16 22:18:00,93.79,93.79,93.77,93.77,603400008.0
2009-07-16 22:19:00,93.77,93.78,93.77,93.78,305000005.0
2009-07-16 22:20:00,93.775,93.78,93.76,93.765,363300000.0
2009-07-16 22:21:00,93.765,93.79,93.765,93.79,194400000.0
2009-07-16 22:22:00,93.79,93.79,93.78,93.78,301800002.0
2009-07-16 22:23:00,93.78,93.785,93.775,93.785,415000000.0
2009-07-16 22:24:00,93.81,93.815,93.8,93.8,205799998.0
2009-07-16 22:25:00,93.8,93.835,93.8,93.835,320800000.0
2009-07-16 22:26:00,93.835,93.835,93.8,93.815,718000002.0
2009-07-16 22:27:00,93.815,93.82,93.805,93.805,278200006.0
2009-07-16 22:28:00,93.805,93.815,93.785,93.79,624199999.0
2009-07-16 22:29:00,93.79,93.795,93.78,93.79,417600000.0
2009-07-16 22:30:00,93.795,93.805,93.795,93.795,602400000.0
2009-07-16 22:31:00,93.795,93.815,93.795,93.81,782800008.0
2009-07-16 22:32:00,93.81,93.84,93.81,93.83,790600008.0
2009-07-16 22:33:00,93.835,93.86,93.83,93.855,313600000.0
2009-07-16 22:34:00,93.85,93.86,93.85,93.86,333400000.0
2009-07-16 22:35:00,93.86,93.87,93.85,93.87,225800000.0
2009-07-16 22:36:00,93.86,93.88,93.855,93.875,102600000.0
2009-07-16 22:37:00,93.875,93.875,93.875,93.875,51600000.0
2009-07-16 22:38:00,93.875,93.88,93.875,93.875,122000000.0
2009-07-16 22:39:00,93.88,93.885,93.88,93.88,65800000.0
2009-07-16 22:40:00,93.88,93.88,93.88,93.88,163000000.0
2009-07-16 22:41:00,93.88,93.89,93.875,93.88,179000000.0
2009-07-16 22:42:00,93.88,93.89,93.88,93.89,80200000.0
2009-07-16 22:43:00,93.885,93.905,93.88,93.895,105200000.0
2009-07-16 22:44:00,93.895,93.905,93.89,93.895,322000002.0
2009-07-16 22:45:00,93.895,93.895,93.89,93.89,177000000.0
2009-07-16 22:46:00,93.89,93.905,93.89,93.905,265600000.0
2009-07-16 22:47:00,93.905,93.92,93.9,93.92,150599999.0
2009-07-16 22:48:00,93.93,93.96,93.93,93.93,181000000.0
2009-07-16 22:49:00,93.93,93.935,93.92,93.92,138800000.0
2009-07-16 22:50:00,93.92,93.92,93.91,93.91,273600003.0
2009-07-16 22:51:00,93.92,93.92,93.915,93.92,157600000.0
2009-07-16 22:52:00,93.915,93.915,93.9,93.905,327200002.0
2009-07-16 22:53:00,93.905,93.905,93.905,93.905,57000000.0
2009-07-16 22:54:00,93.905,93.905,93.885,93.89,216800000.0
2009-07-16 22:55:00,93.905,93.905,93.885,93.9,250600004.0
2009-07-16 22:56:00,93.905,93.91,93.895,93.905,340900000.0
2009-07-16 22:57:00,93.905,93.915,93.905,93.915,116600000.0
2009-07-16 22:58:00,93.915,93.92,93.91,93.92,39200000.0
2009-07-16 22:59:00,93.91,93.925,93.905,93.915,142500000.0
2009-07-16 23:00:00,93.915,93.915,93.905,93.91,41000000.0
2009-07-16 23:01:00,93.91,93.91,93.89,93.905,26800000.0
2009-07-16 23:02:00,93.905,93.915,93.9,93.91,56400000.0
2009-07-16 23:03:00,93.905,93.905,93.9,93.9,22600000.0
2009-07-16 23:04:00,93.905,93.905,93.905,93.905,47400000.0
2009-07-16 23:05:00,93.9,93.9,93.89,93.89,109400000.0
2009-07-16 23:06:00,93.895,93.895,93.89,93.89,24400000.0
2009-07-16 23:07:00,93.89,93.89,93.89,93.89,82000000.0
2009-07-16 23:08:00,93.89,93.9,93.885,93.89,120400000.0
2009-07-16 23:09:00,93.89,93.895,93.89,93.895,21200000.0
2009-07-16 23:10:00,93.895,93.895,93.895,93.895,4800000.0
2009-07-16 23:11:00,93.895,93.895,93.895,93.895,4800000.0
2009-07-16 23:12:00,93.895,93.895,93.885,93.885,60999999.0
2009-07-16 23:13:00,93.885,93.885,93.885,93.885,157000001.0
2009-07-16 23:14:00,93.885,93.885,93.875,93.875,157000001.0
2009-07-16 23:15:00,93.875,93.875,93.875,93.875,105000000.0
2009-07-16 23:16:00,93.875,93.875,93.875,93.875,69599999.0
2009-07-16 23:17:00,93.876,93.876,93.856,93.856,118000002.0
2009-07-16 23:18:00,93.865,93.865,93.815,93.835,118000002.0
2009-07-16 23:19:00,93.835,93.845,93.805,93.815,113800000.0
2009-07-16 23:20:00,93.825,93.825,93.795,93.805,198199999.0
2009-07-16 23:21:00,93.805,93.815,93.72,93.72,134500002.0
2009-07-16 23:22:00,93.76,93.78,93.76,93.765,154800001.0
2009-07-16 23:23:00,93.775,93.79,93.775,93.79,56800000.0
2009-07-16 23:24:00,93.79,93.79,93.785,93.79,67200000.0
2009-07-16 23:25:00,93.815,93.815,93.78,93.8,45200000.0
2009-07-16 23:26:00,93.795,93.795,93.795,93.795,18200001.0
2009-07-16 23:28:00,93.795,93.815,93.785,93.805,662200006.0
2009-07-16 23:29:00,93.805,93.805,93.795,93.795,72800000.0
2009-07-16 23:30:00,93.795,93.805,93.795,93.805,65000000.0
2009-07-16 23:31:00,93.775,93.786,93.775,93.786,19200000.0
2009-07-16 23:32:00,93.785,93.785,93.785,93.785,19200000.0
2009-07-16 23:33:00,93.785,93.785,93.785,93.785,18200001.0
2009-07-16 23:34:00,93.785,93.785,93.765,93.775,170400001.0
2009-07-16 23:35:00,93.775,93.79,93.765,93.77,463699997.0
2009-07-16 23:36:00,93.77,93.775,93.77,93.775,91400000.0
2009-07-16 23:37:00,93.775,93.785,93.765,93.775,197999999.0
2009-07-16 23:38:00,93.775,93.775,93.775,93.775,4800000.0
2009-07-16 23:39:00,93.775,93.775,93.775,93.775,12800000.0
2009-07-16 23:40:00,93.77,93.77,93.75,93.755,268000002.0
2009-07-16 23:41:00,93.755,93.755,93.755,93.755,42200000.0
2009-07-16 23:42:00,93.755,93.77,93.75,93.77,603599995.0
2009-07-16 23:43:00,93.765,93.785,93.76,93.775,201800002.0
2009-07-16 23:44:00,93.785,93.785,93.775,93.78,60800000.0
2009-07-16 23:45:00,93.78,93.78,93.775,93.775,35800001.0
2009-07-16 23:46:00,93.78,93.78,93.78,93.78,8000000.0
2009-07-16 23:47:00,93.775,93.775,93.77,93.775,96600001.0
2009-07-16 23:48:00,93.775,93.775,93.77,93.775,193599999.0
2009-07-16 23:49:00,93.77,93.79,93.77,93.775,246999999.0
2009-07-16 23:50:00,93.775,93.78,93.775,93.775,305399997.0
2009-07-16 23:51:00,93.78,93.795,93.78,93.78,130800000.0
2009-07-16 23:52:00,93.78,93.78,93.78,93.78,12800000.0
2009-07-16 23:53:00,93.78,93.78,93.765,93.775,71400001.0
2009-07-16 23:54:00,93.775,93.775,93.765,93.77,168800000.0
2009-07-16 23:55:00,93.771,93.771,93.769,93.769,110200001.0
2009-07-16 23:56:00,93.775,93.775,93.77,93.775,110200001.0
2009-07-16 23:57:00,93.77,93.77,93.77,93.77,120400002.0
2009-07-16 23:58:00,93.77,93.77,93.755,93.765,277700005.0
2009-07-16 23:59:00,93.76,93.765,93.76,93.765,215200003.0
2009-07-17 00:00:00,93.77,93.77,93.76,93.76,268000008.0
2009-07-17 00:01:00,93.76,93.76,93.755,93.755,28800000.0
2009-07-17 00:02:00,93.76,93.76,93.75,93.75,89000000.0
2009-07-17 00:03:00,93.75,93.75,93.75,93.75,33600000.0
2009-07-17 00:04:00,93.75,93.835,93.75,93.765,410699997.0
2009-07-17 00:05:00,93.755,93.76,93.755,93.76,65200000.0
2009-07-17 00:06:00,93.755,93.76,93.745,93.745,822499986.0
2009-07-17 00:07:00,93.745,93.755,93.745,93.755,707199991.0
2009-07-17 00:08:00,93.755,93.755,93.75,93.75,48000000.0
2009-07-17 00:09:00,93.75,93.75,93.745,93.75,144800000.0
2009-07-17 00:10:00,93.75,93.75,93.745,93.745,155600000.0
2009-07-17 00:11:00,93.74,93.74,93.72,93.73,168600000.0
2009-07-17 00:12:00,93.725,93.75,93.725,93.735,139400000.0
2009-07-17 00:13:00,93.735,93.735,93.72,93.73,52400000.0
2009-07-17 00:14:00,93.73,93.73,93.715,93.715,101600000.0
2009-07-17 00:15:00,93.715,93.72,93.715,93.72,102000000.0
2009-07-17 00:16:00,93.72,93.72,93.72,93.72,98400000.0
2009-07-17 00:17:00,93.72,93.72,93.72,93.72,36800000.0
2009-07-17 00:18:00,93.72,93.72,93.72,93.72,143200000.0
2009-07-17 00:19:00,93.72,93.73,93.72,93.73,66200000.0
2009-07-17 00:20:00,93.73,93.73,93.71,93.71,98200000.0
2009-07-17 00:21:00,93.71,93.72,93.705,93.72,92800000.0
2009-07-17 00:22:00,93.72,93.72,93.7,93.71,144600000.0
2009-07-17 00:23:00,93.71,93.715,93.71,93.71,77600000.0
2009-07-17 00:24:00,93.71,93.72,93.705,93.71,181400000.0
2009-07-17 00:25:00,93.71,93.71,93.71,93.71,51000000.0
2009-07-17 00:26:00,93.72,93.745,93.72,93.74,199100000.0
2009-07-17 00:27:00,93.735,93.75,93.735,93.745,130600001.0
2009-07-17 00:28:00,93.745,93.745,93.745,93.745,28800000.0
2009-07-17 00:29:00,93.745,93.745,93.74,93.745,56000000.0
2009-07-17 00:30:00,93.745,93.75,93.74,93.745,67000000.0
2009-07-17 00:31:00,93.745,93.745,93.735,93.735,42000000.0
2009-07-17 00:32:00,93.73,93.735,93.73,93.735,20800000.0
2009-07-17 00:33:00,93.74,93.74,93.735,93.735,10800000.0
2009-07-17 00:34:00,93.735,93.735,93.73,93.73,24000000.0
2009-07-17 00:35:00,93.73,93.75,93.73,93.75,30400000.0
2009-07-17 00:36:00,93.75,93.75,93.73,93.75,183799998.0
2009-07-17 00:37:00,93.755,93.755,93.73,93.735,268899997.0
2009-07-17 00:38:00,93.735,93.755,93.735,93.755,76400000.0
2009-07-17 00:39:00,93.74,93.74,93.72,93.73,236700001.0
2009-07-17 00:40:00,93.735,93.74,93.73,93.73,105600000.0
2009-07-17 00:41:00,93.73,93.735,93.725,93.73,44800000.0
2009-07-17 00:42:00,93.73,93.73,93.73,93.73,144800000.0
2009-07-17 00:43:00,93.72,93.73,93.72,93.72,30600000.0
2009-07-17 00:44:00,93.73,93.735,93.73,93.73,33200000.0
2009-07-17 00:45:00,93.73,93.745,93.72,93.74,292600001.0
2009-07-17 00:46:00,93.74,93.75,93.74,93.74,112800000.0
2009-07-17 00:47:00,93.74,93.76,93.74,93.755,233200000.0
2009-07-17 00:48:00,93.755,93.76,93.755,93.76,33000000.0
2009-07-17 00:49:00,93.76,93.765,93.76,93.765,51200000.0
2009-07-17 00:50:00,93.765,93.765,93.765,93.765,14400000.0
2009-07-17 00:51:00,93.761,93.768,93.761,93.768,39999999.0
2009-07-17 00:52:00,93.765,93.765,93.765,93.765,39999999.0
2009-07-17 00:53:00,93.765,93.765,93.765,93.765,38400000.0
2009-07-17 00:54:00,93.765,93.765,93.765,93.765,14400000.0
2009-07-17 00:55:00,93.765,93.765,93.765,93.765,19200000.0
2009-07-17 00:56:00,93.785,93.805,93.785,93.79,292800000.0
2009-07-17 00:57:00,93.785,93.8,93.785,93.8,41800000.0
2009-07-17 00:58:00,93.795,93.795,93.79,93.79,22000000.0
2009-07-17 00:59:00,93.79,93.79,93.78,93.78,66400000.0
2009-07-17 01:00:00,93.785,93.79,93.78,93.78,81400000.0
2009-07-17 01:01:00,93.785,93.785,93.78,93.78,107000000.0
2009-07-17 01:02:00,93.785,93.785,93.78,93.78,82600000.0
2009-07-17 01:03:00,93.78,93.78,93.755,93.755,103600000.0
2009-07-17 01:04:00,93.755,93.77,93.755,93.765,74800000.0
2009-07-17 01:05:00,93.765,93.78,93.765,93.78,144700000.0
2009-07-17 01:06:00,93.78,93.785,93.78,93.785,24000000.0
2009-07-17 01:07:00,93.78,93.79,93.78,93.79,138200000.0
2009-07-17 01:08:00,93.79,93.79,93.785,93.785,68200000.0
2009-07-17 01:09:00,93.79,93.79,93.785,93.785,78400000.0
2009-07-17 01:10:00,93.785,93.79,93.785,93.785,69400000.0
2009-07-17 01:11:00,93.785,93.785,93.785,93.785,24000000.0
2009-07-17 01:12:00,93.785,93.785,93.77,93.77,52000000.0
2009-07-17 01:13:00,93.77,93.77,93.77,93.77,56000000.0
2009-07-17 01:14:00,93.76,93.76,93.755,93.755,22400000.0
2009-07-17 01:15:00,93.755,93.755,93.755,93.755,19200000.0
2009-07-17 01:16:00,93.76,93.765,93.74,93.74,143200000.0
2009-07-17 01:17:00,93.745,93.745,93.735,93.74,257199993.0
2009-07-17 01:18:00,93.735,93.735,93.735,93.735,4800000.0
2009-07-17 01:19:00,93.74,93.74,93.735,93.735,91199998.0
2009-07-17 01:20:00,93.735,93.74,93.735,93.735,51200000.0
2009-07-17 01:21:00,93.735,93.735,93.7,93.705,437399995.0
2009-07-17 01:22:00,93.695,93.72,93.695,93.71,190400000.0
2009-07-17 01:23:00,93.71,93.715,93.71,93.715,171200000.0
2009-07-17 01:24:00,93.715,93.715,93.71,93.71,200800002.0
2009-07-17 01:25:00,93.71,93.715,93.71,93.71,128800000.0
2009-07-17 01:26:00,93.71,93.71,93.71,93.71,134400000.0
2009-07-17 01:27:00,93.71,93.715,93.71,93.715,216000000.0
2009-07-17 01:28:00,93.715,93.725,93.715,93.715,258800000.0
2009-07-17 01:29:00,93.725,93.725,93.71,93.725,105199998.0
2009-07-17 01:30:00,93.725,93.725,93.725,93.725,27200000.0
2009-07-17 01:31:00,93.725,93.725,93.7,93.7,388799999.0
2009-07-17 01:32:00,93.7,93.705,93.695,93.7,279400003.0
2009-07-17 01:33:00,93.7,93.725,93.7,93.71,377499999.0
2009-07-17 01:34:00,93.71,93.715,93.71,93.71,291600004.0
2009-07-17 01:35:00,93.71,93.71,93.71,93.71,203200000.0
2009-07-17 01:36:00,93.71,93.71,93.71,93.71,105600001.0
2009-07-17 01:37:00,93.705,93.72,93.705,93.71,328000000.0
2009-07-17 01:38:00,93.71,93.71,93.71,93.71,362000007.0
2009-07-17 01:39:00,93.71,93.73,93.71,93.73,182399998.0
2009-07-17 01:40:00,93.73,93.73,93.73,93.73,119800000.0
2009-07-17 01:41:00,93.73,93.74,93.73,93.735,164800001.0
2009-07-17 01:42:00,93.735,93.745,93.735,93.745,36800000.0
2009-07-17 01:43:00,93.745,93.745,93.735,93.745,215400000.0
2009-07-17 01:44:00,93.745,93.745,93.745,93.745,22400000.0
2009-07-17 01:45:00,93.745,93.745,93.715,93.72,310300000.0
2009-07-17 01:46:00,93.72,93.72,93.715,93.715,128000000.0
2009-07-17 01:47:00,93.715,93.715,93.715,93.715,68800000.0
2009-07-17 01:48:00,93.71,93.71,93.705,93.71,126399999.0
2009-07-17 01:49:00,93.71,93.735,93.71,93.725,237000000.0
2009-07-17 01:50:00,93.725,93.73,93.72,93.73,179000001.0
2009-07-17 01:51:00,93.73,93.73,93.725,93.73,233799999.0
2009-07-17 01:52:00,93.73,93.73,93.71,93.71,392800000.0
2009-07-17 01:53:00,93.705,93.725,93.7,93.725,367399998.0
2009-07-17 01:54:00,93.715,93.715,93.715,93.715,4800000.0
2009-07-17 01:55:00,93.72,93.72,93.715,93.715,54400000.0
2009-07-17 01:56:00,93.715,93.715,93.715,93.715,4800000.0
2009-07-17 01:57:00,93.715,93.72,93.7,93.705,235799999.0
2009-07-17 01:58:00,93.705,93.71,93.695,93.695,169000000.0
2009-07-17 01:59:00,93.695,93.705,93.695,93.705,173800000.0
2009-07-17 02:00:00,93.695,93.73,93.695,93.72,443400003.0
2009-07-17 02:01:00,93.73,93.785,93.73,93.77,482600001.0
2009-07-17 02:02:00,93.77,93.79,93.76,93.79,560600000.0
2009-07-17 02:03:00,93.79,93.805,93.79,93.805,185200000.0
2009-07-17 02:04:00,93.8,93.805,93.8,93.8,83999999.0
2009-07-17 02:05:00,93.8,93.81,93.79,93.81,264200000.0
2009-07-17 02:06:00,93.81,93.81,93.8,93.8,146000000.0
2009-07-17 02:07:00,93.8,93.84,93.79,93.84,449600001.0
2009-07-17 02:08:00,93.84,93.85,93.84,93.845,315200000.0
2009-07-17 02:09:00,93.845,93.89,93.845,93.885,757400001.0
2009-07-17 02:10:00,93.885,93.89,93.865,93.875,295200001.0
2009-07-17 02:11:00,93.875,93.88,93.855,93.855,187800000.0
2009-07-17 02:12:00,93.86,93.86,93.85,93.85,244399999.0
2009-07-17 02:13:00,93.85,93.855,93.85,93.855,59200000.0
2009-07-17 02:14:00,93.855,93.855,93.825,93.825,174000000.0
2009-07-17 02:15:00,93.82,93.85,93.82,93.835,207000000.0
2009-07-17 02:16:00,93.835,93.85,93.835,93.84,349700001.0
2009-07-17 02:17:00,93.84,93.84,93.84,93.84,203000000.0
2009-07-17 02:18:00,93.84,93.84,93.84,93.84,3200000.0
2009-07-17 02:19:00,93.84,93.84,93.83,93.84,187200000.0
2009-07-17 02:20:00,93.84,93.84,93.825,93.83,229200000.0
2009-07-17 02:21:00,93.82,93.82,93.82,93.82,48600000.0
2009-07-17 02:22:00,93.82,93.82,93.815,93.82,27600000.0
2009-07-17 02:23:00,93.82,93.825,93.82,93.825,56000000.0
2009-07-17 02:24:00,93.825,93.825,93.805,93.805,88200001.0
2009-07-17 02:25:00,93.805,93.83,93.805,93.83,116000000.0
2009-07-17 02:26:00,93.82,93.825,93.82,93.825,52800000.0
2009-07-17 02:27:00,93.83,93.83,93.825,93.825,124900000.0
2009-07-17 02:28:00,93.84,93.84,93.835,93.84,65000000.0
2009-07-17 02:29:00,93.84,93.84,93.82,93.83,316799998.0
2009-07-17 02:30:00,93.83,93.83,93.82,93.825,83200000.0
2009-07-17 02:31:00,93.825,93.825,93.8,93.805,73800000.0
2009-07-17 02:32:00,93.8,93.8,93.79,93.795,195800000.0
2009-07-17 02:33:00,93.79,93.8,93.745,93.77,372800000.0
2009-07-17 02:34:00,93.76,93.77,93.74,93.76,350400000.0
2009-07-17 02:35:00,93.76,93.78,93.755,93.78,315399998.0
2009-07-17 02:36:00,93.78,93.78,93.765,93.775,326400001.0
2009-07-17 02:37:00,93.77,93.775,93.76,93.77,175300000.0
2009-07-17 02:38:00,93.77,93.78,93.77,93.77,309100000.0
2009-07-17 02:39:00,93.78,93.78,93.76,93.76,266199998.0
2009-07-17 02:40:00,93.76,93.77,93.76,93.76,275200000.0
2009-07-17 02:41:00,93.76,93.77,93.75,93.77,537000002.0
2009-07-17 02:42:00,93.77,93.77,93.75,93.76,234200003.0
2009-07-17 02:43:00,93.77,93.8,93.77,93.78,199800001.0
2009-07-17 02:44:00,93.79,93.8,93.79,93.8,543000004.0
2009-07-17 02:45:00,93.805,93.805,93.775,93.785,683800006.0
2009-07-17 02:46:00,93.785,93.785,93.775,93.775,452400000.0
2009-07-17 02:47:00,93.78,93.815,93.78,93.815,365400001.0
2009-07-17 02:48:00,93.805,93.805,93.79,93.79,478600006.0
2009-07-17 02:49:00,93.79,93.79,93.78,93.79,827800002.0
2009-07-17 02:50:00,93.79,93.805,93.79,93.8,459400000.0
2009-07-17 02:51:00,93.8,93.82,93.8,93.81,312399998.0
2009-07-17 02:52:00,93.805,93.815,93.805,93.81,158100000.0
2009-07-17 02:53:00,93.805,93.81,93.79,93.81,536300000.0
2009-07-17 02:54:00,93.805,93.81,93.78,93.8,1011100007.0
2009-07-17 02:55:00,93.79,93.8,93.77,93.78,890800008.0
2009-07-17 02:56:00,93.78,93.78,93.76,93.78,437200000.0
2009-07-17 02:57:00,93.775,93.775,93.765,93.765,427200000.0
2009-07-17 02:58:00,93.765,93.79,93.765,93.79,540999997.0
2009-07-17 02:59:00,93.8,93.8,93.78,93.78,420400001.0
2009-07-17 03:00:00,93.78,93.79,93.78,93.79,491199999.0
2009-07-17 03:01:00,93.79,93.8,93.79,93.8,297199999.0
2009-07-17 03:02:00,93.8,93.8,93.78,93.785,340200000.0
2009-07-17 03:03:00,93.78,93.78,93.75,93.75,672599996.0
2009-07-17 03:04:00,93.75,93.75,93.71,93.72,613500001.0
2009-07-17 03:05:00,93.71,93.73,93.71,93.72,485400001.0
2009-07-17 03:06:00,93.72,93.725,93.67,93.68,1004400001.0
2009-07-17 03:07:00,93.68,93.71,93.67,93.68,671099999.0
2009-07-17 03:08:00,93.68,93.685,93.65,93.66,737799997.0
2009-07-17 03:09:00,93.66,93.69,93.66,93.69,611600006.0
2009-07-17 03:10:00,93.69,93.71,93.69,93.71,747800000.0
2009-07-17 03:11:00,93.715,93.715,93.7,93.705,565999999.0
2009-07-17 03:12:00,93.71,93.73,93.71,93.73,486000001.0
2009-07-17 03:13:00,93.73,93.73,93.695,93.695,642800001.0
2009-07-17 03:14:00,93.695,93.695,93.67,93.675,488800000.0
2009-07-17 03:15:00,93.68,93.71,93.68,93.705,603199996.0
2009-07-17 03:16:00,93.71,93.72,93.685,93.69,775899999.0
2009-07-17 03:17:00,93.69,93.715,93.685,93.71,259000000.0
2009-07-17 03:18:00,93.705,93.71,93.7,93.7,366200001.0
2009-07-17 03:19:00,93.7,93.71,93.68,93.685,513199997.0
2009-07-17 03:20:00,93.68,93.69,93.665,93.68,546500000.0
2009-07-17 03:21:00,93.675,93.68,93.67,93.675,336399999.0
2009-07-17 03:22:00,93.675,93.675,93.67,93.675,134000003.0
2009-07-17 03:23:00,93.67,93.705,93.67,93.675,407400000.0
2009-07-17 03:24:00,93.67,93.685,93.67,93.67,339600000.0
2009-07-17 03:25:00,93.67,93.685,93.665,93.685,308700000.0
2009-07-17 03:26:00,93.685,93.685,93.635,93.65,682399999.0
2009-07-17 03:27:00,93.655,93.655,93.585,93.6,752299999.0
2009-07-17 03:28:00,93.595,93.595,93.555,93.56,754299996.0
2009-07-17 03:29:00,93.545,93.59,93.54,93.58,539200001.0
2009-07-17 03:30:00,93.58,93.58,93.53,93.54,750700000.0
2009-07-17 03:31:00,93.54,93.54,93.52,93.52,1054300000.0
2009-07-17 03:32:00,93.52,93.525,93.495,93.51,1004999995.0
2009-07-17 03:33:00,93.51,93.535,93.51,93.535,1037599999.0
2009-07-17 03:34:00,93.53,93.565,93.51,93.515,1041200012.0
2009-07-17 03:35:00,93.515,93.52,93.475,93.515,561099999.0
2009-07-17 03:36:00,93.515,93.525,93.51,93.515,305300002.0
2009-07-17 03:37:00,93.515,93.54,93.51,93.535,481599999.0
2009-07-17 03:38:00,93.535,93.535,93.495,93.52,888800004.0
2009-07-17 03:39:00,93.52,93.535,93.515,93.52,947200000.0
2009-07-17 03:40:00,93.525,93.565,93.525,93.56,517099999.0
2009-07-17 03:41:00,93.56,93.585,93.55,93.565,721399999.0
2009-07-17 03:42:00,93.56,93.59,93.56,93.585,587799997.0
2009-07-17 03:43:00,93.58,93.585,93.545,93.565,822300000.0
2009-07-17 03:44:00,93.565,93.575,93.535,93.57,438400001.0
2009-07-17 03:45:00,93.55,93.57,93.54,93.55,769200000.0
2009-07-17 03:46:00,93.55,93.59,93.55,93.59,302400000.0
2009-07-17 03:47:00,93.59,93.59,93.57,93.57,672700001.0
2009-07-17 03:48:00,93.575,93.59,93.575,93.585,371399997.0
2009-07-17 03:49:00,93.59,93.595,93.58,93.595,342000001.0
2009-07-17 03:50:00,93.595,93.605,93.58,93.595,675900001.0
2009-07-17 03:51:00,93.595,93.61,93.59,93.61,551799998.0
2009-07-17 03:52:00,93.605,93.625,93.605,93.615,575400000.0
2009-07-17 03:53:00,93.62,93.63,93.615,93.62,647200000.0
2009-07-17 03:54:00,93.615,93.63,93.605,93.625,1314200000.0
2009-07-17 03:55:00,93.62,93.63,93.62,93.63,1021000010.0
2009-07-17 03:56:00,93.63,93.67,93.63,93.67,571800003.0
2009-07-17 03:57:00,93.665,93.665,93.64,93.645,853000000.0
2009-07-17 03:58:00,93.64,93.645,93.625,93.635,562799996.0
2009-07-17 03:59:00,93.63,93.64,93.63,93.635,775799985.0
2009-07-17 04:00:00,93.635,93.635,93.625,93.63,230399999.0
2009-07-17 04:01:00,93.625,93.625,93.58,93.58,1216799998.0
2009-07-17 04:02:00,93.585,93.59,93.56,93.565,903400007.0
2009-07-17 04:03:00,93.565,93.57,93.55,93.565,598199997.0
2009-07-17 04:04:00,93.565,93.57,93.565,93.57,188000001.0
2009-07-17 04:05:00,93.57,93.58,93.57,93.57,393400002.0
2009-07-17 04:06:00,93.575,93.63,93.57,93.61,1362800001.0
2009-07-17 04:07:00,93.61,93.63,93.61,93.625,392199995.0
2009-07-17 04:08:00,93.625,93.625,93.61,93.62,703400003.0
2009-07-17 04:09:00,93.62,93.62,93.61,93.62,375000001.0
2009-07-17 04:10:00,93.625,93.63,93.61,93.62,515100000.0
2009-07-17 04:11:00,93.62,93.62,93.61,93.61,696999997.0
2009-07-17 04:12:00,93.61,93.625,93.61,93.62,878799999.0
2009-07-17 04:13:00,93.61,93.615,93.61,93.61,84000001.0
2009-07-17 04:14:00,93.61,93.61,93.58,93.59,845799994.0
2009-07-17 04:15:00,93.59,93.605,93.59,93.6,785799997.0
2009-07-17 04:16:00,93.6,93.63,93.6,93.63,408000003.0
2009-07-17 04:17:00,93.63,93.635,93.625,93.63,114599999.0
2009-07-17 04:18:00,93.625,93.63,93.625,93.625,168000005.0
2009-07-17 04:19:00,93.625,93.63,93.625,93.63,441000004.0
2009-07-17 04:20:00,93.63,93.635,93.61,93.615,279100001.0
2009-07-17 04:21:00,93.615,93.615,93.59,93.59,234600001.0
2009-07-17 04:22:00,93.59,93.59,93.59,93.59,149400000.0
2009-07-17 04:23:00,93.59,93.61,93.59,93.6,425600001.0
2009-07-17 04:24:00,93.6,93.6,93.59,93.595,283800000.0
2009-07-17 04:25:00,93.6,93.605,93.595,93.605,136600000.0
2009-07-17 04:26:00,93.6,93.6,93.59,93.59,134200000.0
2009-07-17 04:27:00,93.595,93.615,93.595,93.61,258000000.0
2009-07-17 04:28:00,93.61,93.61,93.6,93.6,483200002.0
2009-07-17 04:29:00,93.6,93.62,93.59,93.61,773399998.0
2009-07-17 04:30:00,93.61,93.63,93.61,93.63,982600014.0
2009-07-17 04:31:00,93.62,93.63,93.615,93.615,746799997.0
2009-07-17 04:32:00,93.615,93.62,93.605,93.605,422000001.0
2009-07-17 04:33:00,93.605,93.635,93.605,93.63,523400001.0
2009-07-17 04:34:00,93.63,93.635,93.615,93.625,612400000.0
2009-07-17 04:35:00,93.625,93.645,93.625,93.635,599600001.0
2009-07-17 04:36:00,93.64,93.64,93.63,93.635,512000005.0
2009-07-17 04:37:00,93.635,93.64,93.635,93.635,203200000.0
2009-07-17 04:38:00,93.635,93.645,93.6,93.6,1066499999.0
2009-07-17 04:39:00,93.595,93.61,93.595,93.61,542399999.0
2009-07-17 04:40:00,93.615,93.635,93.615,93.63,429199998.0
2009-07-17 04:41:00,93.63,93.64,93.62,93.625,291100000.0
2009-07-17 04:42:00,93.625,93.63,93.62,93.625,348900000.0
2009-07-17 04:43:00,93.625,93.625,93.62,93.62,307199998.0
2009-07-17 04:44:00,93.62,93.62,93.62,93.62,27200000.0
2009-07-17 04:45:00,93.62,93.64,93.62,93.63,417600000.0
2009-07-17 04:46:00,93.635,93.64,93.635,93.64,353600000.0
2009-07-17 04:47:00,93.64,93.65,93.64,93.65,258800000.0
2009-07-17 04:48:00,93.65,93.65,93.65,93.65,214600000.0
2009-07-17 04:49:00,93.65,93.67,93.65,93.66,740000005.0
2009-07-17 04:50:00,93.66,93.665,93.66,93.66,165799999.0
2009-07-17 04:51:00,93.66,93.665,93.66,93.665,50800000.0
2009-07-17 04:52:00,93.665,93.69,93.665,93.685,792399998.0
2009-07-17 04:53:00,93.69,93.69,93.68,93.68,470999994.0
2009-07-17 04:54:00,93.68,93.68,93.665,93.67,656600002.0
2009-07-17 04:55:00,93.67,93.675,93.66,93.66,575700003.0
2009-07-17 04:56:00,93.665,93.665,93.66,93.665,373999997.0
2009-07-17 04:57:00,93.665,93.675,93.665,93.67,197000000.0
2009-07-17 04:58:00,93.675,93.69,93.67,93.685,456399999.0
2009-07-17 04:59:00,93.685,93.69,93.68,93.68,195600001.0
2009-07-17 05:00:00,93.68,93.68,93.655,93.655,382799995.0
2009-07-17 05:01:00,93.655,93.68,93.655,93.67,634699998.0
2009-07-17 05:02:00,93.675,93.68,93.67,93.67,253600000.0
2009-07-17 05:03:00,93.67,93.675,93.67,93.675,107400000.0
2009-07-17 05:04:00,93.67,93.68,93.665,93.675,317800000.0
2009-07-17 05:05:00,93.675,93.675,93.67,93.675,273200001.0
2009-07-17 05:06:00,93.675,93.68,93.675,93.68,267600000.0
2009-07-17 05:07:00,93.68,93.68,93.68,93.68,275200004.0
2009-07-17 05:08:00,93.68,93.69,93.68,93.69,634200008.0
2009-07-17 05:09:00,93.69,93.695,93.69,93.69,548400003.0
2009-07-17 05:10:00,93.69,93.69,93.68,93.69,376599998.0
2009-07-17 05:11:00,93.69,93.69,93.68,93.68,254199999.0
2009-07-17 05:12:00,93.68,93.68,93.67,93.67,304200001.0
2009-07-17 05:13:00,93.67,93.67,93.67,93.67,31800000.0
2009-07-17 05:14:00,93.67,93.67,93.66,93.66,303199998.0
2009-07-17 05:15:00,93.66,93.66,93.65,93.66,326200001.0
2009-07-17 05:16:00,93.66,93.665,93.66,93.66,179200000.0
2009-07-17 05:17:00,93.66,93.665,93.64,93.645,532499999.0
2009-07-17 05:18:00,93.65,93.655,93.635,93.64,1193999999.0
2009-07-17 05:19:00,93.64,93.64,93.63,93.64,843600002.0
2009-07-17 05:20:00,93.64,93.64,93.63,93.63,359200001.0
2009-07-17 05:21:00,93.63,93.64,93.63,93.64,108800002.0
2009-07-17 05:22:00,93.64,93.665,93.64,93.665,297400003.0
2009-07-17 05:23:00,93.675,93.675,93.655,93.66,275600002.0
2009-07-17 05:24:00,93.665,93.675,93.665,93.665,189799999.0
2009-07-17 05:25:00,93.665,93.665,93.62,93.625,513000002.0
2009-07-17 05:26:00,93.625,93.64,93.625,93.64,233399999.0
2009-07-17 05:27:00,93.635,93.65,93.635,93.645,136800001.0
2009-07-17 05:28:00,93.645,93.65,93.64,93.645,77800000.0
2009-07-17 05:29:00,93.645,93.645,93.645,93.645,24400000.0
2009-07-17 05:30:00,93.655,93.685,93.655,93.655,916599991.0
2009-07-17 05:31:00,93.655,93.665,93.64,93.64,478000001.0
2009-07-17 05:32:00,93.64,93.65,93.64,93.65,169200000.0
2009-07-17 05:33:00,93.65,93.655,93.635,93.65,582599992.0
2009-07-17 05:34:00,93.65,93.65,93.64,93.645,312800001.0
2009-07-17 05:35:00,93.645,93.645,93.62,93.63,296600001.0
2009-07-17 05:36:00,93.64,93.645,93.635,93.64,91400000.0
2009-07-17 05:37:00,93.635,93.64,93.635,93.64,363400000.0
2009-07-17 05:38:00,93.64,93.65,93.625,93.645,328700000.0
2009-07-17 05:39:00,93.65,93.665,93.64,93.64,346100000.0
2009-07-17 05:40:00,93.64,93.64,93.625,93.63,447700000.0
2009-07-17 05:41:00,93.63,93.635,93.625,93.635,142799999.0
2009-07-17 05:42:00,93.635,93.635,93.635,93.635,9600000.0
2009-07-17 05:43:00,93.64,93.655,93.64,93.65,296600001.0
2009-07-17 05:44:00,93.65,93.65,93.64,93.645,331199998.0
2009-07-17 05:45:00,93.645,93.65,93.635,93.635,883799999.0
2009-07-17 05:46:00,93.64,93.64,93.635,93.635,461600003.0
2009-07-17 05:47:00,93.635,93.635,93.635,93.635,225599999.0
2009-07-17 05:48:00,93.635,93.635,93.625,93.63,554200018.0
2009-07-17 05:49:00,93.63,93.63,93.61,93.61,270800003.0
2009-07-17 05:50:00,93.615,93.615,93.595,93.6,408999995.0
2009-07-17 05:51:00,93.6,93.61,93.59,93.6,620800006.0
2009-07-17 05:52:00,93.605,93.61,93.59,93.595,683099996.0
2009-07-17 05:53:00,93.595,93.595,93.56,93.56,564999992.0
2009-07-17 05:54:00,93.56,93.58,93.55,93.575,405400000.0
2009-07-17 05:55:00,93.575,93.58,93.57,93.58,144400002.0
2009-07-17 05:56:00,93.58,93.61,93.575,93.61,464399996.0
2009-07-17 05:57:00,93.61,93.61,93.6,93.6,232000000.0
2009-07-17 05:58:00,93.6,93.61,93.59,93.61,218600001.0
2009-07-17 05:59:00,93.61,93.61,93.605,93.605,207600000.0
2009-07-17 06:00:00,93.605,93.605,93.585,93.59,399400003.0
2009-07-17 06:01:00,93.59,93.605,93.59,93.605,215600000.0
2009-07-17 06:02:00,93.605,93.62,93.605,93.62,93600000.0
2009-07-17 06:03:00,93.62,93.635,93.61,93.635,354000000.0
2009-07-17 06:04:00,93.635,93.64,93.635,93.64,253999998.0
2009-07-17 06:05:00,93.64,93.64,93.625,93.64,507000001.0
2009-07-17 06:06:00,93.64,93.64,93.635,93.635,143000000.0
2009-07-17 06:07:00,93.63,93.63,93.625,93.625,48000000.0
2009-07-17 06:08:00,93.62,93.62,93.595,93.61,493600000.0
2009-07-17 06:09:00,93.605,93.64,93.605,93.63,574800000.0
2009-07-17 06:10:00,93.625,93.64,93.615,93.64,732600003.0
2009-07-17 06:11:00,93.635,93.64,93.63,93.64,371399999.0
2009-07-17 06:12:00,93.64,93.64,93.63,93.63,442600003.0
2009-07-17 06:13:00,93.63,93.635,93.62,93.63,92200000.0
2009-07-17 06:14:00,93.63,93.63,93.62,93.62,292400000.0
2009-07-17 06:15:00,93.62,93.625,93.62,93.62,136800000.0
2009-07-17 06:16:00,93.62,93.625,93.62,93.62,183800000.0
2009-07-17 06:17:00,93.62,93.62,93.62,93.62,3200000.0
2009-07-17 06:18:00,93.61,93.61,93.6,93.6,526800001.0
2009-07-17 06:19:00,93.6,93.62,93.6,93.61,313800000.0
2009-07-17 06:20:00,93.61,93.615,93.605,93.605,221800002.0
2009-07-17 06:21:00,93.61,93.61,93.57,93.59,388399996.0
2009-07-17 06:22:00,93.59,93.6,93.565,93.57,477000000.0
2009-07-17 06:23:00,93.57,93.575,93.565,93.57,702999996.0
2009-07-17 06:24:00,93.575,93.6,93.57,93.59,424799999.0
2009-07-17 06:25:00,93.59,93.59,93.58,93.58,138800000.0
2009-07-17 06:26:00,93.58,93.59,93.57,93.57,281400000.0
2009-07-17 06:27:00,93.57,93.57,93.56,93.57,495400013.0
2009-07-17 06:28:00,93.57,93.58,93.57,93.57,116600000.0
2009-07-17 06:29:00,93.575,93.575,93.57,93.57,107800000.0
2009-07-17 06:30:00,93.57,93.575,93.57,93.575,219199999.0
2009-07-17 06:31:00,93.58,93.59,93.58,93.59,331200000.0
2009-07-17 06:32:00,93.59,93.59,93.575,93.575,190799997.0
2009-07-17 06:33:00,93.575,93.575,93.565,93.57,87400000.0
2009-07-17 06:34:00,93.565,93.57,93.565,93.57,46400000.0
2009-07-17 06:35:00,93.57,93.58,93.565,93.57,250399996.0
2009-07-17 06:36:00,93.57,93.575,93.57,93.57,251599999.0
2009-07-17 06:37:00,93.575,93.58,93.57,93.575,287600002.0
2009-07-17 06:38:00,93.575,93.575,93.57,93.575,83199998.0
2009-07-17 06:39:00,93.575,93.58,93.575,93.58,33600000.0
2009-07-17 06:40:00,93.585,93.605,93.585,93.6,230399995.0
2009-07-17 06:41:00,93.605,93.605,93.6,93.6,30400000.0
2009-07-17 06:42:00,93.6,93.6,93.6,93.6,4800000.0
2009-07-17 06:43:00,93.6,93.61,93.6,93.61,78399998.0
2009-07-17 06:44:00,93.61,93.64,93.61,93.635,203199996.0
2009-07-17 06:45:00,93.635,93.635,93.63,93.63,220799996.0
2009-07-17 06:46:00,93.63,93.63,93.63,93.63,19200000.0
2009-07-17 06:47:00,93.63,93.64,93.63,93.635,154599997.0
2009-07-17 06:48:00,93.63,93.635,93.615,93.62,265799997.0
2009-07-17 06:49:00,93.635,93.64,93.63,93.63,199999997.0
2009-07-17 06:50:00,93.635,93.635,93.63,93.63,65600000.0
2009-07-17 06:51:00,93.63,93.635,93.63,93.63,81600000.0
2009-07-17 06:52:00,93.63,93.635,93.63,93.635,179199998.0
2009-07-17 06:53:00,93.635,93.655,93.635,93.65,403799994.0
2009-07-17 06:54:00,93.645,93.65,93.64,93.645,171799997.0
2009-07-17 06:55:00,93.65,93.665,93.65,93.655,214599997.0
2009-07-17 06:56:00,93.655,93.68,93.655,93.675,110200000.0
2009-07-17 06:57:00,93.675,93.69,93.675,93.675,234399998.0
2009-07-17 06:58:00,93.67,93.675,93.665,93.665,124000000.0
2009-07-17 06:59:00,93.675,93.675,93.665,93.665,446000000.0
2009-07-17 07:00:00,93.67,93.685,93.665,93.68,293200000.0
2009-07-17 07:01:00,93.685,93.69,93.665,93.67,526600000.0
2009-07-17 07:02:00,93.67,93.715,93.665,93.715,616400001.0
2009-07-17 07:03:00,93.71,93.72,93.67,93.685,888599999.0
2009-07-17 07:04:00,93.685,93.695,93.67,93.69,936600000.0
2009-07-17 07:05:00,93.685,93.685,93.665,93.665,408800001.0
2009-07-17 07:06:00,93.67,93.67,93.67,93.67,51200000.0
2009-07-17 07:07:00,93.67,93.67,93.67,93.67,43200000.0
2009-07-17 07:08:00,93.67,93.68,93.67,93.68,91400000.0
2009-07-17 07:09:00,93.68,93.68,93.675,93.68,73800000.0
2009-07-17 07:10:00,93.685,93.69,93.665,93.665,393599997.0
2009-07-17 07:11:00,93.665,93.665,93.665,93.665,26000000.0
2009-07-17 07:12:00,93.665,93.665,93.645,93.66,340000000.0
2009-07-17 07:13:00,93.66,93.66,93.65,93.655,155400000.0
2009-07-17 07:14:00,93.655,93.655,93.65,93.65,49800000.0
2009-07-17 07:15:00,93.653,93.655,93.653,93.655,27200000.0
2009-07-17 07:16:00,93.658,93.658,93.64,93.658,27200000.0
2009-07-17 07:17:00,93.655,93.655,93.655,93.655,27200000.0
2009-07-17 07:18:00,93.655,93.655,93.645,93.655,191399998.0
2009-07-17 07:19:00,93.655,93.676,93.65,93.658,286599999.0
2009-07-17 07:20:00,93.66,93.66,93.645,93.655,286599999.0
2009-07-17 07:21:00,93.655,93.655,93.65,93.655,993799973.0
2009-07-17 07:22:00,93.655,93.655,93.655,93.655,1667199961.0
2009-07-17 07:23:00,93.655,93.655,93.645,93.645,190999997.0
2009-07-17 07:24:00,93.65,93.65,93.645,93.65,91600000.0
2009-07-17 07:25:00,93.65,93.66,93.65,93.655,301999998.0
2009-07-17 07:26:00,93.66,93.66,93.655,93.655,128800000.0
2009-07-17 07:27:00,93.655,93.665,93.655,93.665,299200000.0
2009-07-17 07:28:00,93.66,93.665,93.655,93.66,333200000.0
2009-07-17 07:29:00,93.66,93.66,93.66,93.66,4800000.0
2009-07-17 07:30:00,93.655,93.665,93.655,93.665,310799996.0
2009-07-17 07:31:00,93.665,93.67,93.66,93.67,275199999.0
2009-07-17 07:32:00,93.67,93.67,93.645,93.645,311800001.0
2009-07-17 07:33:00,93.635,93.655,93.635,93.65,419400000.0
2009-07-17 07:34:00,93.65,93.65,93.65,93.65,86600001.0
2009-07-17 07:35:00,93.65,93.65,93.63,93.645,418199999.0
2009-07-17 07:36:00,93.645,93.645,93.645,93.645,6400000.0
2009-07-17 07:37:00,93.65,93.655,93.65,93.65,75200000.0
2009-07-17 07:38:00,93.655,93.655,93.65,93.655,72000000.0
2009-07-17 07:39:00,93.655,93.66,93.655,93.66,51200000.0
2009-07-17 07:40:00,93.66,93.675,93.66,93.675,300600000.0
2009-07-17 07:41:00,93.675,93.68,93.675,93.68,121999999.0
2009-07-17 07:42:00,93.685,93.685,93.685,93.685,26000000.0
2009-07-17 07:43:00,93.685,93.715,93.685,93.715,397399999.0
2009-07-17 07:44:00,93.705,93.72,93.695,93.695,337400000.0
2009-07-17 07:45:00,93.705,93.71,93.705,93.71,187200000.0
2009-07-17 07:46:00,93.71,93.725,93.71,93.72,366399995.0
2009-07-17 07:47:00,93.72,93.72,93.71,93.715,155400000.0
2009-07-17 07:48:00,93.715,93.72,93.705,93.705,98600000.0
2009-07-17 07:49:00,93.705,93.715,93.68,93.68,894399992.0
2009-07-17 07:50:00,93.685,93.7,93.685,93.7,339199998.0
2009-07-17 07:51:00,93.69,93.72,93.69,93.715,242000000.0
2009-07-17 07:52:00,93.715,93.725,93.715,93.715,655399997.0
2009-07-17 07:53:00,93.715,93.72,93.715,93.72,577400002.0
2009-07-17 07:54:00,93.72,93.725,93.715,93.725,331000000.0
2009-07-17 07:55:00,93.725,93.745,93.715,93.73,735400002.0
2009-07-17 07:56:00,93.735,93.745,93.73,93.745,142400000.0
2009-07-17 07:57:00,93.745,93.755,93.745,93.755,200400000.0
2009-07-17 07:58:00,93.75,93.75,93.73,93.73,131000000.0
2009-07-17 07:59:00,93.735,93.74,93.71,93.72,132799999.0
2009-07-17 08:00:00,93.72,93.74,93.695,93.7,239900000.0
2009-07-17 08:01:00,93.695,93.7,93.695,93.695,85200000.0
2009-07-17 08:02:00,93.7,93.7,93.695,93.7,166399997.0
2009-07-17 08:03:00,93.7,93.71,93.7,93.71,147200000.0
2009-07-17 08:04:00,93.715,93.735,93.715,93.735,116200000.0
2009-07-17 08:05:00,93.735,93.74,93.72,93.72,349599993.0
2009-07-17 08:06:00,93.725,93.73,93.72,93.725,305199994.0
2009-07-17 08:07:00,93.725,93.755,93.72,93.755,427599996.0
2009-07-17 08:08:00,93.755,93.755,93.745,93.745,80000000.0
2009-07-17 08:09:00,93.74,93.75,93.74,93.745,117199999.0
2009-07-17 08:10:00,93.745,93.755,93.745,93.755,288199994.0
2009-07-17 08:11:00,93.76,93.765,93.745,93.75,351199999.0
2009-07-17 08:12:00,93.755,93.77,93.75,93.765,324799996.0
2009-07-17 08:13:00,93.765,93.78,93.76,93.775,394399994.0
2009-07-17 08:14:00,93.775,93.775,93.75,93.76,588799991.0
2009-07-17 08:15:00,93.76,93.76,93.76,93.76,150400000.0
2009-07-17 08:16:00,93.76,93.775,93.755,93.755,336799998.0
2009-07-17 08:17:00,93.755,93.765,93.755,93.76,361599999.0
2009-07-17 08:18:00,93.755,93.76,93.74,93.745,537999981.0
2009-07-17 08:19:00,93.74,93.76,93.725,93.76,326399998.0
2009-07-17 08:20:00,93.755,93.76,93.75,93.76,594399998.0
2009-07-17 08:21:00,93.755,93.76,93.755,93.755,270400001.0
2009-07-17 08:22:00,93.755,93.76,93.75,93.755,363399999.0
2009-07-17 08:23:00,93.755,93.77,93.755,93.765,442199999.0
2009-07-17 08:24:00,93.765,93.77,93.76,93.76,217599998.0
2009-07-17 08:25:00,93.76,93.765,93.755,93.765,270599994.0
2009-07-17 08:26:00,93.765,93.77,93.76,93.77,315199989.0
2009-07-17 08:27:00,93.77,93.77,93.74,93.75,463199995.0
2009-07-17 08:28:00,93.745,93.75,93.735,93.74,357399999.0
2009-07-17 08:29:00,93.735,93.74,93.73,93.735,414400000.0
2009-07-17 08:30:00,93.735,93.755,93.725,93.755,467199996.0
2009-07-17 08:31:00,93.755,93.755,93.715,93.715,834199988.0
2009-07-17 08:32:00,93.71,93.725,93.705,93.715,1164599997.0
2009-07-17 08:33:00,93.715,93.72,93.7,93.705,1229199989.0
2009-07-17 08:34:00,93.705,93.705,93.635,93.64,747699995.0
2009-07-17 08:35:00,93.635,93.665,93.625,93.665,805399999.0
2009-07-17 08:36:00,93.665,93.68,93.665,93.67,504200000.0
2009-07-17 08:37:00,93.675,93.69,93.675,93.69,274000000.0
2009-07-17 08:38:00,93.69,93.705,93.69,93.7,289600000.0
2009-07-17 08:39:00,93.7,93.7,93.685,93.695,367999999.0
2009-07-17 08:40:00,93.695,93.705,93.65,93.665,793000003.0
2009-07-17 08:41:00,93.675,93.68,93.665,93.67,579999999.0
2009-07-17 08:42:00,93.67,93.685,93.66,93.66,648299999.0
2009-07-17 08:43:00,93.665,93.685,93.66,93.68,502600002.0
2009-07-17 08:44:00,93.68,93.68,93.665,93.67,840600000.0
2009-07-17 08:45:00,93.665,93.675,93.665,93.665,796999997.0
2009-07-17 08:46:00,93.67,93.685,93.665,93.675,466000010.0
2009-07-17 08:47:00,93.675,93.68,93.675,93.675,201800000.0
2009-07-17 08:48:00,93.68,93.69,93.68,93.68,123600000.0
2009-07-17 08:49:00,93.68,93.69,93.675,93.68,380599999.0
2009-07-17 08:50:00,93.675,93.69,93.665,93.665,795599995.0
2009-07-17 08:51:00,93.665,93.67,93.655,93.655,632599992.0
2009-07-17 08:52:00,93.655,93.655,93.59,93.6,1299600013.0
2009-07-17 08:53:00,93.6,93.61,93.585,93.585,617400005.0
2009-07-17 08:54:00,93.59,93.605,93.575,93.6,1061600010.0
2009-07-17 08:55:00,93.61,93.655,93.605,93.655,918000002.0
2009-07-17 08:56:00,93.65,93.66,93.65,93.655,404999993.0
2009-07-17 08:57:00,93.655,93.655,93.645,93.645,249799997.0
2009-07-17 08:58:00,93.65,93.655,93.645,93.655,233399998.0
2009-07-17 08:59:00,93.655,93.66,93.625,93.63,846799998.0
2009-07-17 09:00:00,93.63,93.645,93.615,93.625,362599997.0
2009-07-17 09:01:00,93.63,93.63,93.62,93.625,446799995.0
2009-07-17 09:02:00,93.625,93.625,93.605,93.615,287800000.0
2009-07-17 09:03:00,93.605,93.62,93.6,93.62,438399997.0
2009-07-17 09:04:00,93.625,93.65,93.62,93.645,509800007.0
2009-07-17 09:05:00,93.645,93.655,93.64,93.655,804799995.0
2009-07-17 09:06:00,93.655,93.665,93.65,93.655,625199993.0
2009-07-17 09:07:00,93.655,93.655,93.655,93.655,289599988.0
2009-07-17 09:08:00,93.655,93.66,93.62,93.625,910399993.0
2009-07-17 09:09:00,93.62,93.635,93.615,93.625,530600001.0
2009-07-17 09:10:00,93.625,93.625,93.56,93.57,1041400007.0
2009-07-17 09:11:00,93.575,93.595,93.565,93.585,665200016.0
2009-07-17 09:12:00,93.585,93.615,93.585,93.595,519599999.0
2009-07-17 09:13:00,93.61,93.62,93.595,93.62,486199995.0
2009-07-17 09:14:00,93.615,93.62,93.61,93.61,281999998.0
2009-07-17 09:15:00,93.61,93.66,93.61,93.635,902599982.0
2009-07-17 09:16:00,93.635,93.645,93.62,93.625,704799987.0
2009-07-17 09:17:00,93.625,93.64,93.62,93.64,488399992.0
2009-07-17 09:18:00,93.635,93.655,93.635,93.65,472599998.0
2009-07-17 09:19:00,93.645,93.65,93.64,93.64,311599996.0
2009-07-17 09:20:00,93.64,93.64,93.63,93.635,722200002.0
2009-07-17 09:21:00,93.635,93.64,93.635,93.64,189599996.0
2009-07-17 09:22:00,93.64,93.65,93.64,93.65,350600001.0
2009-07-17 09:23:00,93.65,93.675,93.65,93.66,878500005.0
2009-07-17 09:24:00,93.66,93.665,93.64,93.64,797800002.0
2009-07-17 09:25:00,93.64,93.64,93.62,93.63,292400000.0
2009-07-17 09:26:00,93.62,93.63,93.605,93.625,268400000.0
2009-07-17 09:27:00,93.625,93.63,93.62,93.625,261400000.0
2009-07-17 09:28:00,93.625,93.63,93.62,93.625,307600000.0
2009-07-17 09:29:00,93.625,93.63,93.61,93.61,193200000.0
2009-07-17 09:30:00,93.615,93.645,93.615,93.645,770400001.0
2009-07-17 09:31:00,93.645,93.66,93.63,93.64,1343999998.0
2009-07-17 09:32:00,93.64,93.645,93.615,93.62,593200001.0
2009-07-17 09:33:00,93.62,93.63,93.61,93.62,569100000.0
2009-07-17 09:34:00,93.62,93.63,93.615,93.63,261200001.0
2009-07-17 09:35:00,93.63,93.64,93.63,93.64,566399997.0
2009-07-17 09:36:00,93.64,93.66,93.64,93.645,687800002.0
2009-07-17 09:37:00,93.65,93.675,93.645,93.675,1022200002.0
2009-07-17 09:38:00,93.675,93.68,93.66,93.67,574999997.0
2009-07-17 09:39:00,93.67,93.67,93.655,93.67,1111600003.0
2009-07-17 09:40:00,93.67,93.675,93.655,93.665,323800004.0
2009-07-17 09:41:00,93.65,93.67,93.645,93.66,443200003.0
2009-07-17 09:42:00,93.66,93.68,93.66,93.67,337999999.0
2009-07-17 09:43:00,93.67,93.67,93.655,93.655,873399998.0
2009-07-17 09:44:00,93.67,93.69,93.66,93.67,851000000.0
2009-07-17 09:45:00,93.675,93.68,93.665,93.67,507200000.0
2009-07-17 09:46:00,93.67,93.68,93.665,93.675,501999993.0
2009-07-17 09:47:00,93.675,93.68,93.655,93.655,539199998.0
2009-07-17 09:48:00,93.66,93.67,93.66,93.67,188800000.0
2009-07-17 09:49:00,93.675,93.68,93.67,93.67,242300002.0
2009-07-17 09:50:00,93.68,93.69,93.675,93.69,506600002.0
2009-07-17 09:51:00,93.69,93.69,93.665,93.67,556999996.0
2009-07-17 09:52:00,93.67,93.68,93.665,93.67,428999997.0
2009-07-17 09:53:00,93.685,93.685,93.67,93.675,636700004.0
2009-07-17 09:54:00,93.68,93.735,93.67,93.735,1335800002.0
2009-07-17 09:55:00,93.735,93.77,93.73,93.745,1249900003.0
2009-07-17 09:56:00,93.75,93.8,93.735,93.76,1187899991.0
2009-07-17 09:57:00,93.755,93.77,93.685,93.69,1307300005.0
2009-07-17 09:58:00,93.69,93.715,93.67,93.71,827200001.0
2009-07-17 09:59:00,93.705,93.71,93.67,93.695,788099994.0
2009-07-17 10:00:00,93.67,93.69,93.66,93.685,1021500006.0
2009-07-17 10:01:00,93.685,93.74,93.675,93.7,1083299998.0
2009-07-17 10:02:00,93.705,93.71,93.675,93.69,1299399999.0
2009-07-17 10:03:00,93.695,93.71,93.68,93.705,848999999.0
2009-07-17 10:04:00,93.705,93.725,93.7,93.705,906999990.0
2009-07-17 10:05:00,93.715,93.715,93.685,93.695,860600003.0
2009-07-17 10:06:00,93.695,93.7,93.68,93.69,471699998.0
2009-07-17 10:07:00,93.695,93.7,93.69,93.695,220700000.0
2009-07-17 10:08:00,93.695,93.7,93.69,93.7,307599998.0
2009-07-17 10:09:00,93.695,93.7,93.675,93.68,720400011.0
2009-07-17 10:10:00,93.685,93.695,93.665,93.68,953799985.0
2009-07-17 10:11:00,93.68,93.685,93.66,93.67,645199996.0
2009-07-17 10:12:00,93.67,93.675,93.625,93.645,926199996.0
2009-07-17 10:13:00,93.645,93.645,93.61,93.62,1850700006.0
2009-07-17 10:14:00,93.62,93.645,93.615,93.62,1150700006.0
2009-07-17 10:15:00,93.62,93.63,93.61,93.62,420800002.0
2009-07-17 10:16:00,93.62,93.62,93.595,93.6,976699999.0
2009-07-17 10:17:00,93.6,93.605,93.57,93.585,1140799995.0
2009-07-17 10:18:00,93.585,93.59,93.56,93.58,663500002.0
2009-07-17 10:19:00,93.58,93.59,93.57,93.58,368200004.0
2009-07-17 10:20:00,93.58,93.6,93.58,93.6,434000001.0
2009-07-17 10:21:00,93.59,93.605,93.57,93.59,879400002.0
2009-07-17 10:22:00,93.59,93.605,93.57,93.605,1052600001.0
2009-07-17 10:23:00,93.61,93.63,93.61,93.63,553699999.0
2009-07-17 10:24:00,93.63,93.63,93.615,93.63,1184100001.0
2009-07-17 10:25:00,93.635,93.66,93.625,93.66,1341699986.0
2009-07-17 10:26:00,93.645,93.66,93.625,93.625,1575099989.0
2009-07-17 10:27:00,93.63,93.635,93.61,93.63,1061299998.0
2009-07-17 10:28:00,93.63,93.65,93.62,93.64,679199997.0
2009-07-17 10:29:00,93.64,93.66,93.625,93.655,705199999.0
2009-07-17 10:30:00,93.655,93.67,93.65,93.67,779900003.0
2009-07-17 10:31:00,93.67,93.67,93.65,93.66,1078499998.0
2009-07-17 10:32:00,93.665,93.665,93.645,93.65,525400001.0
2009-07-17 10:33:00,93.645,93.655,93.635,93.64,452200004.0
2009-07-17 10:34:00,93.63,93.64,93.615,93.63,581200005.0
2009-07-17 10:35:00,93.63,93.63,93.61,93.615,381600008.0
2009-07-17 10:36:00,93.61,93.62,93.61,93.62,582399995.0
2009-07-17 10:37:00,93.62,93.63,93.605,93.625,683400008.0
2009-07-17 10:38:00,93.625,93.63,93.605,93.61,204000002.0
2009-07-17 10:39:00,93.61,93.61,93.595,93.6,339600005.0
2009-07-17 10:40:00,93.605,93.625,93.595,93.625,598800005.0
2009-07-17 10:41:00,93.625,93.625,93.615,93.62,1210599983.0
2009-07-17 10:42:00,93.62,93.625,93.59,93.605,1157199989.0
2009-07-17 10:43:00,93.61,93.63,93.6,93.615,791600004.0
2009-07-17 10:44:00,93.62,93.62,93.605,93.615,762200007.0
2009-07-17 10:45:00,93.615,93.635,93.615,93.635,771200004.0
2009-07-17 10:46:00,93.625,93.64,93.625,93.64,971800004.0
2009-07-17 10:47:00,93.64,93.645,93.61,93.635,1055100003.0
2009-07-17 10:48:00,93.63,93.64,93.625,93.64,818800011.0
2009-07-17 10:49:00,93.64,93.64,93.625,93.63,952000001.0
2009-07-17 10:50:00,93.63,93.65,93.625,93.64,600999994.0
2009-07-17 10:51:00,93.64,93.645,93.63,93.635,1356199978.0
2009-07-17 10:52:00,93.635,93.68,93.635,93.675,866400001.0
2009-07-17 10:53:00,93.67,93.695,93.67,93.695,959499998.0
2009-07-17 10:54:00,93.695,93.695,93.68,93.695,777500004.0
2009-07-17 10:55:00,93.695,93.695,93.685,93.695,633499998.0
2009-07-17 10:56:00,93.695,93.73,93.69,93.72,1247600001.0
2009-07-17 10:57:00,93.72,93.74,93.71,93.74,743700003.0
2009-07-17 10:58:00,93.74,93.755,93.72,93.72,1023399993.0
2009-07-17 10:59:00,93.72,93.725,93.705,93.715,1325599998.0
2009-07-17 11:00:00,93.71,93.71,93.705,93.705,325100001.0
2009-07-17 11:01:00,93.71,93.72,93.705,93.715,817399998.0
2009-07-17 11:02:00,93.715,93.73,93.71,93.725,894800009.0
2009-07-17 11:03:00,93.73,93.75,93.72,93.74,895200013.0
2009-07-17 11:04:00,93.75,93.75,93.74,93.745,659399998.0
2009-07-17 11:05:00,93.74,93.75,93.725,93.74,904000003.0
2009-07-17 11:06:00,93.74,93.74,93.72,93.72,1032599998.0
2009-07-17 11:07:00,93.72,93.72,93.72,93.72,558000000.0
2009-07-17 11:08:00,93.72,93.72,93.71,93.715,1091199986.0
2009-07-17 11:09:00,93.715,93.735,93.705,93.73,924899999.0
2009-07-17 11:10:00,93.73,93.745,93.725,93.745,728800003.0
2009-07-17 11:11:00,93.745,93.745,93.73,93.74,390099999.0
2009-07-17 11:12:00,93.74,93.74,93.725,93.73,1301000002.0
2009-07-17 11:13:00,93.73,93.735,93.725,93.73,499000000.0
2009-07-17 11:14:00,93.73,93.73,93.72,93.72,478000004.0
2009-07-17 11:15:00,93.72,93.73,93.72,93.73,884100001.0
2009-07-17 11:16:00,93.73,93.74,93.73,93.73,573999996.0
2009-07-17 11:17:00,93.73,93.74,93.73,93.73,205399999.0
2009-07-17 11:18:00,93.73,93.73,93.73,93.73,228200001.0
2009-07-17 11:19:00,93.73,93.73,93.73,93.73,129200000.0
2009-07-17 11:20:00,93.73,93.74,93.725,93.725,170200002.0
2009-07-17 11:21:00,93.73,93.735,93.73,93.73,246199997.0
2009-07-17 11:22:00,93.73,93.75,93.73,93.75,277400000.0
2009-07-17 11:23:00,93.75,93.78,93.75,93.775,1666199995.0
2009-07-17 11:24:00,93.775,93.78,93.76,93.765,716600004.0
2009-07-17 11:25:00,93.765,93.78,93.765,93.775,1134699991.0
2009-07-17 11:26:00,93.775,93.79,93.77,93.79,1228399998.0
2009-07-17 11:27:00,93.785,93.8,93.78,93.79,902100003.0
2009-07-17 11:28:00,93.79,93.8,93.775,93.78,1111700005.0
2009-07-17 11:29:00,93.78,93.82,93.78,93.82,1334200002.0
2009-07-17 11:30:00,93.82,93.82,93.8,93.81,1480099995.0
2009-07-17 11:31:00,93.81,93.815,93.775,93.78,1630500000.0
2009-07-17 11:32:00,93.78,93.805,93.775,93.775,1690400003.0
2009-07-17 11:33:00,93.775,93.775,93.76,93.77,992999999.0
2009-07-17 11:34:00,93.77,93.78,93.765,93.78,417099998.0
2009-07-17 11:35:00,93.78,93.795,93.78,93.78,1060200000.0
2009-07-17 11:36:00,93.795,93.795,93.77,93.775,692599992.0
2009-07-17 11:37:00,93.775,93.775,93.76,93.76,386400002.0
2009-07-17 11:38:00,93.77,93.77,93.76,93.765,953199983.0
2009-07-17 11:39:00,93.77,93.77,93.74,93.76,436699998.0
2009-07-17 11:40:00,93.75,93.75,93.74,93.74,1022000006.0
2009-07-17 11:41:00,93.74,93.74,93.71,93.715,560200002.0
2009-07-17 11:42:00,93.715,93.74,93.715,93.73,247199999.0
2009-07-17 11:43:00,93.73,93.74,93.73,93.74,178400000.0
2009-07-17 11:44:00,93.74,93.76,93.74,93.75,173100000.0
2009-07-17 11:45:00,93.755,93.77,93.75,93.765,149200001.0
2009-07-17 11:46:00,93.765,93.77,93.75,93.76,312199998.0
2009-07-17 11:47:00,93.76,93.76,93.75,93.75,54999999.0
2009-07-17 11:48:00,93.75,93.75,93.73,93.73,377400004.0
2009-07-17 11:49:00,93.735,93.74,93.735,93.74,838199993.0
2009-07-17 11:50:00,93.735,93.74,93.735,93.74,218400000.0
2009-07-17 11:51:00,93.74,93.74,93.74,93.74,154000000.0
2009-07-17 11:52:00,93.74,93.74,93.74,93.74,414199997.0
2009-07-17 11:53:00,93.74,93.76,93.74,93.76,840799998.0
2009-07-17 11:54:00,93.76,93.76,93.75,93.755,832799997.0
2009-07-17 11:55:00,93.77,93.77,93.77,93.77,185999998.0
2009-07-17 11:56:00,93.775,93.78,93.77,93.78,265299997.0
2009-07-17 11:57:00,93.78,93.79,93.78,93.79,232800000.0
2009-07-17 11:58:00,93.785,93.79,93.785,93.79,120800000.0
2009-07-17 11:59:00,93.79,93.79,93.785,93.79,736000008.0
2009-07-17 12:00:00,93.79,93.81,93.79,93.805,481500004.0
2009-07-17 12:01:00,93.805,93.81,93.805,93.81,508799996.0
2009-07-17 12:02:00,93.81,93.82,93.81,93.82,143200000.0
2009-07-17 12:03:00,93.82,93.84,93.82,93.84,519600001.0
2009-07-17 12:04:00,93.84,93.84,93.82,93.83,535600002.0
2009-07-17 12:05:00,93.83,93.83,93.83,93.83,104000000.0
2009-07-17 12:06:00,93.83,93.855,93.825,93.845,1349400000.0
2009-07-17 12:07:00,93.85,93.86,93.845,93.845,1463899993.0
2009-07-17 12:08:00,93.86,93.885,93.86,93.87,717800006.0
2009-07-17 12:09:00,93.88,93.88,93.87,93.88,789900004.0
2009-07-17 12:10:00,93.87,93.88,93.87,93.87,596800011.0
2009-07-17 12:11:00,93.87,93.885,93.87,93.885,260400001.0
2009-07-17 12:12:00,93.88,93.88,93.85,93.85,629500000.0
2009-07-17 12:13:00,93.85,93.865,93.85,93.85,337400003.0
2009-07-17 12:14:00,93.85,93.86,93.85,93.85,130400001.0
2009-07-17 12:15:00,93.85,93.86,93.85,93.85,321000001.0
2009-07-17 12:16:00,93.85,93.86,93.85,93.86,590799992.0
2009-07-17 12:17:00,93.86,93.86,93.815,93.82,739900011.0
2009-07-17 12:18:00,93.82,93.83,93.81,93.825,1032999992.0
2009-07-17 12:19:00,93.825,93.83,93.82,93.83,600600002.0
2009-07-17 12:20:00,93.82,93.82,93.82,93.82,1885399994.0
2009-07-17 12:21:00,93.82,93.82,93.82,93.82,1142400022.0
2009-07-17 12:22:00,93.82,93.83,93.82,93.83,583200000.0
2009-07-17 12:23:00,93.83,93.83,93.83,93.83,172400000.0
2009-07-17 12:24:00,93.83,93.84,93.825,93.83,1133400001.0
2009-07-17 12:25:00,93.83,93.835,93.8,93.805,491399999.0
2009-07-17 12:26:00,93.8,93.8,93.8,93.8,523000000.0
2009-07-17 12:27:00,93.8,93.81,93.8,93.81,594600002.0
2009-07-17 12:28:00,93.815,93.835,93.815,93.83,153599999.0
2009-07-17 12:29:00,93.835,93.835,93.82,93.82,373100002.0
2009-07-17 12:30:00,93.82,93.845,93.815,93.815,614499999.0
2009-07-17 12:31:00,93.815,93.83,93.815,93.82,849100006.0
2009-07-17 12:32:00,93.82,93.83,93.79,93.81,466599998.0
2009-07-17 12:33:00,93.805,93.825,93.805,93.82,731499996.0
2009-07-17 12:34:00,93.815,93.84,93.815,93.835,778000006.0
2009-07-17 12:35:00,93.835,93.84,93.825,93.83,1578400001.0
2009-07-17 12:36:00,93.825,93.825,93.8,93.8,558600002.0
2009-07-17 12:37:00,93.8,93.8,93.79,93.795,1437699994.0
2009-07-17 12:38:00,93.795,93.805,93.795,93.805,813200000.0
2009-07-17 12:39:00,93.805,93.82,93.805,93.82,349000000.0
2009-07-17 12:40:00,93.82,93.83,93.815,93.815,664000002.0
2009-07-17 12:41:00,93.815,93.82,93.815,93.82,758800000.0
2009-07-17 12:42:00,93.82,93.82,93.82,93.82,262400002.0
2009-07-17 12:43:00,93.82,93.82,93.82,93.82,324400000.0
2009-07-17 12:44:00,93.82,93.82,93.82,93.82,429999994.0
2009-07-17 12:45:00,93.82,93.83,93.82,93.82,1202999998.0
2009-07-17 12:46:00,93.82,93.82,93.805,93.81,845100006.0
2009-07-17 12:47:00,93.81,93.81,93.8,93.805,561199993.0
2009-07-17 12:48:00,93.805,93.82,93.775,93.775,574300002.0
2009-07-17 12:49:00,93.775,93.805,93.775,93.805,256200000.0
2009-07-17 12:50:00,93.805,93.81,93.795,93.805,305399998.0
2009-07-17 12:51:00,93.805,93.81,93.795,93.805,121000000.0
2009-07-17 12:52:00,93.805,93.81,93.78,93.79,429600000.0
2009-07-17 12:53:00,93.79,93.81,93.785,93.8,334800001.0
2009-07-17 12:54:00,93.795,93.8,93.785,93.8,311699999.0
2009-07-17 12:55:00,93.8,93.8,93.795,93.8,296700000.0
2009-07-17 12:56:00,93.8,93.8,93.795,93.795,310200002.0
2009-07-17 12:57:00,93.8,93.8,93.79,93.79,677800011.0
2009-07-17 12:58:00,93.79,93.79,93.78,93.78,681600000.0
2009-07-17 12:59:00,93.78,93.79,93.775,93.785,455800000.0
2009-07-17 13:00:00,93.785,93.82,93.78,93.815,1574200007.0
2009-07-17 13:01:00,93.811,93.811,93.771,93.772,888899993.0
2009-07-17 13:02:00,93.78,93.81,93.775,93.81,888899993.0
2009-07-17 13:03:00,93.81,93.82,93.805,93.815,642799999.0
2009-07-17 13:04:00,93.81,93.815,93.77,93.775,868500006.0
2009-07-17 13:05:00,93.77,93.805,93.77,93.8,977299994.0
2009-07-17 13:06:00,93.8,93.81,93.785,93.785,568600001.0
2009-07-17 13:07:00,93.785,93.79,93.785,93.79,400400001.0
2009-07-17 13:08:00,93.79,93.79,93.785,93.79,303000000.0
2009-07-17 13:09:00,93.79,93.8,93.785,93.795,654799995.0
2009-07-17 13:10:00,93.795,93.795,93.78,93.78,562599999.0
2009-07-17 13:11:00,93.78,93.78,93.765,93.77,759199999.0
2009-07-17 13:12:00,93.77,93.77,93.75,93.75,605000001.0
2009-07-17 13:13:00,93.75,93.76,93.735,93.75,889000008.0
2009-07-17 13:14:00,93.75,93.76,93.74,93.74,633600004.0
2009-07-17 13:15:00,93.745,93.745,93.73,93.73,753400003.0
2009-07-17 13:16:00,93.73,93.73,93.72,93.73,469600002.0
2009-07-17 13:17:00,93.73,93.73,93.725,93.725,512799990.0
2009-07-17 13:18:00,93.725,93.73,93.715,93.72,470799997.0
2009-07-17 13:19:00,93.72,93.73,93.71,93.73,645399997.0
2009-07-17 13:20:00,93.725,93.73,93.7,93.705,812300008.0
2009-07-17 13:21:00,93.705,93.72,93.705,93.72,723200006.0
2009-07-17 13:22:00,93.72,93.735,93.71,93.71,665899993.0
2009-07-17 13:23:00,93.71,93.73,93.71,93.715,771600007.0
2009-07-17 13:24:00,93.715,93.73,93.71,93.71,741000002.0
2009-07-17 13:25:00,93.71,93.71,93.68,93.68,1332800008.0
2009-07-17 13:26:00,93.68,93.71,93.67,93.7,664400008.0
2009-07-17 13:27:00,93.7,93.745,93.7,93.725,940800001.0
2009-07-17 13:28:00,93.72,93.725,93.7,93.7,606999997.0
2009-07-17 13:29:00,93.69,93.695,93.68,93.685,908599996.0
2009-07-17 13:30:00,93.685,93.715,93.68,93.69,1053299997.0
2009-07-17 13:31:00,93.7,93.7,93.68,93.68,523600001.0
2009-07-17 13:32:00,93.68,93.72,93.68,93.715,339800000.0
2009-07-17 13:33:00,93.715,93.73,93.705,93.73,741800000.0
2009-07-17 13:34:00,93.73,93.73,93.715,93.715,237400000.0
2009-07-17 13:35:00,93.715,93.715,93.7,93.7,565199996.0
2009-07-17 13:36:00,93.7,93.705,93.69,93.69,420200000.0
2009-07-17 13:37:00,93.69,93.7,93.685,93.695,935200008.0
2009-07-17 13:38:00,93.695,93.7,93.685,93.695,738399999.0
2009-07-17 13:39:00,93.695,93.715,93.69,93.715,326600006.0
2009-07-17 13:40:00,93.715,93.72,93.7,93.71,701000004.0
2009-07-17 13:41:00,93.71,93.71,93.685,93.685,1145600003.0
2009-07-17 13:42:00,93.69,93.69,93.66,93.665,519600000.0
2009-07-17 13:43:00,93.665,93.67,93.66,93.66,274400000.0
2009-07-17 13:44:00,93.66,93.675,93.66,93.67,84800000.0
2009-07-17 13:45:00,93.665,93.68,93.665,93.675,677000000.0
2009-07-17 13:46:00,93.675,93.68,93.645,93.65,728500002.0
2009-07-17 13:47:00,93.645,93.66,93.64,93.66,753400001.0
2009-07-17 13:48:00,93.655,93.66,93.64,93.65,667600001.0
2009-07-17 13:49:00,93.64,93.65,93.64,93.64,553799996.0
2009-07-17 13:50:00,93.64,93.645,93.625,93.625,717999998.0
2009-07-17 13:51:00,93.625,93.63,93.62,93.63,980200005.0
2009-07-17 13:52:00,93.63,93.63,93.625,93.625,790800011.0
2009-07-17 13:53:00,93.625,93.64,93.615,93.63,646500001.0
2009-07-17 13:54:00,93.63,93.65,93.62,93.645,1033599998.0
2009-07-17 13:55:00,93.645,93.65,93.645,93.65,91300000.0
2009-07-17 13:56:00,93.65,93.695,93.65,93.675,707000006.0
2009-07-17 13:57:00,93.68,93.68,93.66,93.66,1048099991.0
2009-07-17 13:58:00,93.66,93.695,93.66,93.68,675600000.0
2009-07-17 13:59:00,93.68,93.73,93.67,93.705,577299991.0
2009-07-17 14:00:00,93.705,93.855,93.705,93.73,1332900010.0
2009-07-17 14:01:00,93.73,93.75,93.665,93.685,827399999.0
2009-07-17 14:02:00,93.685,93.72,93.68,93.71,637400004.0
2009-07-17 14:03:00,93.71,93.73,93.695,93.695,1305700013.0
2009-07-17 14:04:00,93.695,93.7,93.685,93.695,660000005.0
2009-07-17 14:05:00,93.695,93.73,93.69,93.72,884299997.0
2009-07-17 14:06:00,93.72,93.72,93.7,93.7,365200000.0
2009-07-17 14:07:00,93.7,93.71,93.68,93.68,338700003.0
2009-07-17 14:08:00,93.69,93.69,93.67,93.67,373200000.0
2009-07-17 14:09:00,93.67,93.715,93.67,93.705,659800002.0
2009-07-17 14:10:00,93.71,93.72,93.7,93.72,544599999.0
2009-07-17 14:11:00,93.72,93.72,93.72,93.72,391000001.0
2009-07-17 14:12:00,93.72,93.74,93.7,93.735,763599994.0
2009-07-17 14:13:00,93.735,93.74,93.72,93.72,1224999998.0
2009-07-17 14:14:00,93.72,93.72,93.715,93.715,726500003.0
2009-07-17 14:15:00,93.715,93.75,93.715,93.735,649600000.0
2009-07-17 14:16:00,93.735,93.75,93.72,93.725,1273199999.0
2009-07-17 14:17:00,93.725,93.735,93.705,93.735,1050500001.0
2009-07-17 14:18:00,93.74,93.74,93.715,93.735,1684899996.0
2009-07-17 14:19:00,93.735,93.745,93.73,93.73,1680799981.0
2009-07-17 14:20:00,93.73,93.75,93.72,93.745,1240200000.0
2009-07-17 14:21:00,93.74,93.755,93.735,93.75,887599996.0
2009-07-17 14:22:00,93.735,93.74,93.72,93.725,1232299999.0
2009-07-17 14:23:00,93.725,93.74,93.68,93.685,894199993.0
2009-07-17 14:24:00,93.69,93.72,93.69,93.72,584599996.0
2009-07-17 14:25:00,93.715,93.73,93.71,93.725,531400000.0
2009-07-17 14:26:00,93.73,93.775,93.73,93.745,412300000.0
2009-07-17 14:27:00,93.745,93.76,93.73,93.76,1000599991.0
2009-07-17 14:28:00,93.755,93.785,93.755,93.765,897100002.0
2009-07-17 14:29:00,93.765,93.785,93.75,93.77,302700000.0
2009-07-17 14:30:00,93.77,93.895,93.76,93.765,1063200001.0
2009-07-17 14:31:00,93.76,93.77,93.7,93.77,846099994.0
2009-07-17 14:32:00,93.77,93.825,93.745,93.79,706199998.0
2009-07-17 14:33:00,93.795,93.81,93.745,93.785,1102099996.0
2009-07-17 14:34:00,93.79,93.795,93.74,93.775,1458999999.0
2009-07-17 14:35:00,93.775,93.795,93.745,93.76,809800001.0
2009-07-17 14:36:00,93.76,93.785,93.75,93.785,754400005.0
2009-07-17 14:37:00,93.79,93.79,93.775,93.79,1472899990.0
2009-07-17 14:38:00,93.79,93.81,93.78,93.785,1273299989.0
2009-07-17 14:39:00,93.78,93.785,93.745,93.75,779600002.0
2009-07-17 14:40:00,93.75,93.78,93.75,93.775,900600001.0
2009-07-17 14:41:00,93.78,93.84,93.775,93.835,1346000000.0
2009-07-17 14:42:00,93.84,93.915,93.83,93.84,1676900005.0
2009-07-17 14:43:00,93.85,93.86,93.84,93.85,1113799993.0
2009-07-17 14:44:00,93.85,93.86,93.85,93.85,1135399999.0
2009-07-17 14:45:00,93.85,93.91,93.85,93.91,1062199998.0
2009-07-17 14:46:00,93.91,93.925,93.875,93.875,1614199997.0
2009-07-17 14:47:00,93.88,93.9,93.865,93.87,1100899996.0
2009-07-17 14:48:00,93.865,93.865,93.82,93.84,885799991.0
2009-07-17 14:49:00,93.84,93.87,93.83,93.87,744399999.0
2009-07-17 14:50:00,93.87,93.91,93.87,93.91,800200004.0
2009-07-17 14:51:00,93.91,93.94,93.89,93.94,886000002.0
2009-07-17 14:52:00,93.94,93.945,93.91,93.915,1382100007.0
2009-07-17 14:53:00,93.915,93.915,93.865,93.89,1002999997.0
2009-07-17 14:54:00,93.885,93.91,93.88,93.89,892699998.0
2009-07-17 14:55:00,93.89,93.915,93.89,93.915,470800000.0
2009-07-17 14:56:00,93.92,93.94,93.91,93.92,1818799986.0
2009-07-17 14:57:00,93.92,93.96,93.915,93.945,1749999997.0
2009-07-17 14:58:00,93.945,93.97,93.94,93.96,1421800003.0
2009-07-17 14:59:00,93.96,93.97,93.945,93.965,878800006.0
2009-07-17 15:00:00,93.97,94.01,93.965,94.01,1247799993.0
2009-07-17 15:01:00,94.005,94.08,94.0,94.045,1150900004.0
2009-07-17 15:02:00,94.045,94.045,94.01,94.04,934100000.0
2009-07-17 15:03:00,94.035,94.04,93.995,94.03,1272700003.0
2009-07-17 15:04:00,94.03,94.065,94.03,94.05,599600000.0
2009-07-17 15:05:00,94.06,94.08,94.02,94.025,1522499995.0
2009-07-17 15:06:00,94.025,94.025,93.98,94.01,1196800005.0
2009-07-17 15:07:00,94.01,94.015,94.0,94.005,420800000.0
2009-07-17 15:08:00,94.005,94.01,93.985,93.985,1443199966.0
2009-07-17 15:09:00,93.99,93.995,93.98,93.995,837399996.0
2009-07-17 15:10:00,93.995,94.05,93.995,94.04,1747900006.0
2009-07-17 15:11:00,94.035,94.05,94.02,94.03,1501600000.0
2009-07-17 15:12:00,94.03,94.045,94.015,94.045,1396799993.0
2009-07-17 15:13:00,94.04,94.16,94.035,94.155,1439800003.0
2009-07-17 15:14:00,94.155,94.18,94.12,94.13,1716300011.0
2009-07-17 15:15:00,94.13,94.13,94.09,94.11,1440799988.0
2009-07-17 15:16:00,94.11,94.11,94.08,94.095,1375500004.0
2009-07-17 15:17:00,94.095,94.145,94.095,94.14,982799987.0
2009-07-17 15:18:00,94.14,94.14,94.1,94.125,1244899999.0
2009-07-17 15:19:00,94.115,94.115,94.085,94.09,1122199990.0
2009-07-17 15:20:00,94.085,94.145,94.06,94.145,1491000002.0
2009-07-17 15:21:00,94.145,94.145,94.115,94.115,979600001.0
2009-07-17 15:22:00,94.115,94.125,94.11,94.115,1504399992.0
2009-07-17 15:23:00,94.115,94.115,94.1,94.105,1616399996.0
2009-07-17 15:24:00,94.105,94.14,94.1,94.13,742999999.0
2009-07-17 15:25:00,94.13,94.14,94.12,94.12,589799996.0
2009-07-17 15:26:00,94.12,94.15,94.115,94.14,1303700003.0
2009-07-17 15:27:00,94.145,94.205,94.14,94.18,1587200008.0
2009-07-17 15:28:00,94.18,94.185,94.16,94.18,1167700008.0
2009-07-17 15:29:00,94.18,94.18,94.15,94.16,1912599992.0
2009-07-17 15:30:00,94.16,94.195,94.145,94.18,1715099997.0
2009-07-17 15:31:00,94.18,94.185,94.125,94.125,1619000002.0
2009-07-17 15:32:00,94.125,94.13,94.06,94.06,1809599994.0
2009-07-17 15:33:00,94.06,94.09,94.06,94.09,912200010.0
2009-07-17 15:34:00,94.09,94.09,94.01,94.03,1384800004.0
2009-07-17 15:35:00,94.03,94.085,94.02,94.08,1567900003.0
2009-07-17 15:36:00,94.08,94.08,94.065,94.075,1072600005.0
2009-07-17 15:37:00,94.07,94.07,93.985,93.985,918000001.0
2009-07-17 15:38:00,93.985,94.015,93.96,93.96,1484699999.0
2009-07-17 15:39:00,93.965,93.98,93.93,93.935,1888499986.0
2009-07-17 15:40:00,93.935,93.955,93.935,93.95,1397800001.0
2009-07-17 15:41:00,93.955,94.025,93.955,94.01,1511500002.0
2009-07-17 15:42:00,94.01,94.05,94.005,94.05,1754799990.0
2009-07-17 15:43:00,94.049,94.064,94.039,94.058,1387699993.0
2009-07-17 15:44:00,94.06,94.08,94.035,94.035,1387699993.0
2009-07-17 15:45:00,94.035,94.08,94.035,94.075,1102800002.0
2009-07-17 15:46:00,94.075,94.08,94.02,94.035,1421799996.0
2009-07-17 15:47:00,94.035,94.04,93.96,93.96,533000000.0
2009-07-17 15:48:00,93.965,93.985,93.96,93.975,815299999.0
2009-07-17 15:49:00,93.975,94.005,93.975,93.985,369199999.0
2009-07-17 15:50:00,93.99,93.99,93.945,93.95,859200007.0
2009-07-17 15:51:00,93.95,93.995,93.95,93.975,814600000.0
2009-07-17 15:52:00,93.97,94.0,93.945,93.995,1234199992.0
2009-07-17 15:53:00,93.995,94.01,93.975,93.995,942199996.0
2009-07-17 15:54:00,93.99,94.0,93.955,93.975,863999994.0
2009-07-17 15:55:00,93.99,93.995,93.975,93.975,1087000002.0
2009-07-17 15:56:00,93.975,94.03,93.975,94.03,1118200007.0
2009-07-17 15:57:00,94.03,94.05,93.985,93.985,1254899995.0
2009-07-17 15:58:00,93.985,94.03,93.985,94.03,1081200001.0
2009-07-17 15:59:00,94.03,94.095,94.02,94.06,1455399990.0
2009-07-17 16:00:00,94.055,94.08,94.035,94.04,1881799989.0
2009-07-17 16:01:00,94.04,94.05,94.02,94.02,1134700000.0
2009-07-17 16:02:00,94.02,94.07,94.02,94.05,1234799991.0
2009-07-17 16:03:00,94.05,94.105,94.05,94.07,1166799999.0
2009-07-17 16:04:00,94.07,94.08,94.06,94.07,1922600001.0
2009-07-17 16:05:00,94.07,94.09,94.06,94.09,1718599972.0
2009-07-17 16:06:00,94.09,94.105,94.075,94.075,999500004.0
2009-07-17 16:07:00,94.08,94.095,94.06,94.07,1566799995.0
2009-07-17 16:08:00,94.07,94.08,94.035,94.07,1586400016.0
2009-07-17 16:09:00,94.07,94.095,94.035,94.09,1470199992.0
2009-07-17 16:10:00,94.09,94.095,94.035,94.05,1150200006.0
2009-07-17 16:11:00,94.05,94.08,94.05,94.075,1411199991.0
2009-07-17 16:12:00,94.075,94.105,94.075,94.09,2126200001.0
2009-07-17 16:13:00,94.085,94.095,94.07,94.075,808200008.0
2009-07-17 16:14:00,94.075,94.09,94.055,94.06,414700001.0
2009-07-17 16:15:00,94.06,94.06,94.015,94.035,1475999987.0
2009-07-17 16:16:00,94.03,94.095,94.03,94.06,1344999994.0
2009-07-17 16:17:00,94.06,94.095,94.06,94.085,1621700007.0
2009-07-17 16:18:00,94.085,94.105,94.075,94.095,874399999.0
2009-07-17 16:19:00,94.1,94.11,94.06,94.06,1375400008.0
2009-07-17 16:20:00,94.06,94.09,94.045,94.075,1355799996.0
2009-07-17 16:21:00,94.075,94.08,94.05,94.065,751200002.0
2009-07-17 16:22:00,94.07,94.12,94.065,94.115,1199800003.0
2009-07-17 16:23:00,94.115,94.13,94.08,94.085,1396200017.0
2009-07-17 16:24:00,94.085,94.09,94.06,94.08,1706000011.0
2009-07-17 16:25:00,94.08,94.12,94.08,94.105,1322000006.0
2009-07-17 16:26:00,94.105,94.12,94.095,94.12,1557399994.0
2009-07-17 16:27:00,94.14,94.15,94.095,94.12,1141800002.0
2009-07-17 16:28:00,94.12,94.135,94.12,94.13,1383599988.0
2009-07-17 16:29:00,94.13,94.145,94.12,94.125,1506800001.0
2009-07-17 16:30:00,94.125,94.145,94.12,94.13,904600002.0
2009-07-17 16:31:00,94.13,94.15,94.12,94.15,1344800013.0
2009-07-17 16:32:00,94.15,94.16,94.13,94.14,1362399993.0
2009-07-17 16:33:00,94.14,94.14,94.12,94.12,1215500002.0
2009-07-17 16:34:00,94.12,94.16,94.115,94.145,1215799991.0
2009-07-17 16:35:00,94.15,94.15,94.105,94.12,1569999989.0
2009-07-17 16:36:00,94.12,94.155,94.115,94.12,1384200000.0
2009-07-17 16:37:00,94.125,94.15,94.125,94.135,1289799997.0
2009-07-17 16:38:00,94.135,94.155,94.135,94.145,1431599999.0
2009-07-17 16:39:00,94.15,94.15,94.115,94.115,787899998.0
2009-07-17 16:40:00,94.115,94.13,94.09,94.105,1046800018.0
2009-07-17 16:41:00,94.095,94.105,94.085,94.085,1071799993.0
2009-07-17 16:42:00,94.085,94.09,94.08,94.085,1706199995.0
2009-07-17 16:43:00,94.085,94.115,94.08,94.105,1678199986.0
2009-07-17 16:44:00,94.105,94.11,94.085,94.11,1866000005.0
2009-07-17 16:45:00,94.11,94.11,94.08,94.08,533300000.0
2009-07-17 16:46:00,94.08,94.1,94.08,94.1,752600001.0
2009-07-17 16:47:00,94.1,94.135,94.095,94.125,1127399998.0
2009-07-17 16:48:00,94.125,94.125,94.105,94.125,861800006.0
2009-07-17 16:49:00,94.125,94.125,94.04,94.04,700199997.0
2009-07-17 16:50:00,94.04,94.065,94.04,94.055,475399999.0
2009-07-17 16:51:00,94.055,94.08,94.05,94.05,1114999994.0
2009-07-17 16:52:00,94.05,94.075,94.03,94.03,1283400004.0
2009-07-17 16:53:00,94.03,94.035,94.005,94.01,905999996.0
2009-07-17 16:54:00,94.015,94.015,94.0,94.0,1036199996.0
2009-07-17 16:55:00,94.0,94.04,94.0,94.04,709600000.0
2009-07-17 16:56:00,94.04,94.06,94.025,94.04,1287599995.0
2009-07-17 16:57:00,94.04,94.055,94.04,94.055,1044200005.0
2009-07-17 16:58:00,94.055,94.055,94.025,94.03,1174399989.0
2009-07-17 16:59:00,94.03,94.095,94.02,94.075,1386800004.0
2009-07-17 17:00:00,94.08,94.09,94.03,94.055,1766799995.0
2009-07-17 17:01:00,94.05,94.05,94.04,94.04,1000800004.0
2009-07-17 17:02:00,94.04,94.1,94.04,94.085,738400001.0
2009-07-17 17:03:00,94.085,94.095,94.065,94.07,1141999997.0
2009-07-17 17:04:00,94.07,94.08,94.055,94.055,1178399996.0
2009-07-17 17:05:00,94.055,94.09,94.055,94.08,555799997.0
2009-07-17 17:06:00,94.08,94.085,94.05,94.07,363199998.0
2009-07-17 17:07:00,94.07,94.085,94.05,94.065,1390200005.0
2009-07-17 17:08:00,94.07,94.08,94.05,94.06,1219899998.0
2009-07-17 17:09:00,94.05,94.05,94.015,94.015,516299999.0
2009-07-17 17:10:00,94.005,94.02,94.0,94.01,816599998.0
2009-07-17 17:11:00,94.01,94.03,94.005,94.015,873800001.0
2009-07-17 17:12:00,94.015,94.015,94.0,94.005,663300000.0
2009-07-17 17:13:00,94.0,94.005,93.975,93.985,1163000011.0
2009-07-17 17:14:00,93.985,94.02,93.985,94.015,2008400001.0
2009-07-17 17:15:00,94.015,94.02,94.015,94.02,678600008.0
2009-07-17 17:16:00,94.02,94.05,94.005,94.005,1515699991.0
2009-07-17 17:17:00,94.005,94.04,94.0,94.04,737000004.0
2009-07-17 17:18:00,94.04,94.04,94.025,94.025,396600000.0
2009-07-17 17:19:00,94.025,94.025,94.015,94.02,378999999.0
2009-07-17 17:20:00,94.015,94.015,93.99,94.01,1462499997.0
2009-07-17 17:21:00,94.01,94.045,94.01,94.035,990800004.0
2009-07-17 17:22:00,94.035,94.08,94.035,94.08,810800000.0
2009-07-17 17:23:00,94.08,94.105,94.05,94.105,764199997.0
2009-07-17 17:24:00,94.105,94.115,94.095,94.115,604199997.0
2009-07-17 17:25:00,94.105,94.115,94.04,94.045,454800000.0
2009-07-17 17:26:00,94.05,94.07,94.05,94.06,906200001.0
2009-07-17 17:27:00,94.065,94.085,94.055,94.075,353199999.0
2009-07-17 17:28:00,94.085,94.085,94.055,94.08,966700001.0
2009-07-17 17:29:00,94.08,94.095,94.075,94.075,468600001.0
2009-07-17 17:30:00,94.08,94.085,94.045,94.05,551000004.0
2009-07-17 17:31:00,94.05,94.05,94.025,94.025,255300000.0
2009-07-17 17:32:00,94.025,94.065,94.02,94.055,484800001.0
2009-07-17 17:33:00,94.055,94.055,94.035,94.045,506999997.0
2009-07-17 17:34:00,94.045,94.055,94.03,94.04,668199999.0
2009-07-17 17:35:00,94.04,94.065,94.04,94.045,448400000.0
2009-07-17 17:36:00,94.04,94.045,94.035,94.045,768400005.0
2009-07-17 17:37:00,94.045,94.085,94.045,94.085,707599998.0
2009-07-17 17:38:00,94.085,94.085,94.065,94.075,854199991.0
2009-07-17 17:39:00,94.075,94.08,94.07,94.075,304400001.0
2009-07-17 17:40:00,94.075,94.09,94.07,94.09,483800000.0
2009-07-17 17:41:00,94.09,94.095,94.09,94.09,108200000.0
2009-07-17 17:42:00,94.09,94.09,94.09,94.09,122000000.0
2009-07-17 17:43:00,94.085,94.095,94.085,94.095,647999999.0
2009-07-17 17:44:00,94.1,94.11,94.09,94.105,590599997.0
2009-07-17 17:45:00,94.105,94.105,94.055,94.07,1030199992.0
2009-07-17 17:46:00,94.07,94.1,94.07,94.095,1040400001.0
2009-07-17 17:47:00,94.09,94.09,94.07,94.09,948200001.0
2009-07-17 17:48:00,94.09,94.1,94.08,94.095,869800007.0
2009-07-17 17:49:00,94.095,94.11,94.09,94.11,285200006.0
2009-07-17 17:50:00,94.11,94.11,94.105,94.105,719499997.0
2009-07-17 17:51:00,94.105,94.11,94.08,94.085,1578700007.0
2009-07-17 17:52:00,94.085,94.1,94.085,94.095,846699997.0
2009-07-17 17:53:00,94.095,94.12,94.095,94.105,1251199995.0
2009-07-17 17:54:00,94.105,94.115,94.08,94.08,885500000.0
2009-07-17 17:55:00,94.08,94.08,94.08,94.08,519600001.0
2009-07-17 17:56:00,94.08,94.085,94.08,94.08,536799991.0
2009-07-17 17:57:00,94.08,94.1,94.08,94.095,1063600001.0
2009-07-17 17:58:00,94.095,94.095,94.07,94.07,722399999.0
2009-07-17 17:59:00,94.07,94.09,94.06,94.08,1429199985.0
2009-07-17 18:00:00,94.08,94.085,94.06,94.065,814799998.0
2009-07-17 18:01:00,94.07,94.095,94.07,94.08,1034000003.0
2009-07-17 18:02:00,94.08,94.08,94.065,94.07,838400000.0
2009-07-17 18:03:00,94.07,94.07,94.06,94.07,140700000.0
2009-07-17 18:04:00,94.065,94.08,94.065,94.075,911800004.0
2009-07-17 18:05:00,94.075,94.08,94.065,94.07,1017600005.0
2009-07-17 18:06:00,94.07,94.09,94.06,94.075,1111599998.0
2009-07-17 18:07:00,94.07,94.075,94.065,94.07,406400001.0
2009-07-17 18:08:00,94.07,94.08,94.07,94.08,692000007.0
2009-07-17 18:09:00,94.08,94.08,94.075,94.075,940599993.0
2009-07-17 18:10:00,94.075,94.085,94.06,94.06,1703399991.0
2009-07-17 18:11:00,94.06,94.075,94.06,94.06,1611800014.0
2009-07-17 18:12:00,94.06,94.06,94.05,94.05,619199994.0
2009-07-17 18:13:00,94.05,94.06,94.05,94.055,479799998.0
2009-07-17 18:14:00,94.055,94.065,94.05,94.05,418199999.0
2009-07-17 18:15:00,94.05,94.07,94.05,94.06,500399996.0
2009-07-17 18:16:00,94.065,94.065,94.05,94.055,482999998.0
2009-07-17 18:17:00,94.055,94.055,94.05,94.05,673399998.0
2009-07-17 18:18:00,94.05,94.09,94.05,94.085,1309600000.0
2009-07-17 18:19:00,94.085,94.085,94.07,94.075,793799989.0
2009-07-17 18:20:00,94.075,94.08,94.065,94.08,1374400009.0
2009-07-17 18:21:00,94.08,94.13,94.08,94.11,730199996.0
2009-07-17 18:22:00,94.11,94.11,94.1,94.1,579999996.0
2009-07-17 18:23:00,94.11,94.11,94.1,94.1,812999981.0
2009-07-17 18:24:00,94.1,94.105,94.1,94.1,293799998.0
2009-07-17 18:25:00,94.1,94.1,94.09,94.09,199400003.0
2009-07-17 18:26:00,94.09,94.095,94.075,94.09,647399997.0
2009-07-17 18:27:00,94.09,94.1,94.09,94.1,375399995.0
2009-07-17 18:28:00,94.1,94.1,94.07,94.07,593500006.0
2009-07-17 18:29:00,94.07,94.075,94.04,94.06,1527299999.0
2009-07-17 18:30:00,94.065,94.065,94.04,94.04,563400003.0
2009-07-17 18:31:00,94.045,94.065,94.04,94.065,461800003.0
2009-07-17 18:32:00,94.065,94.065,94.05,94.06,756399992.0
2009-07-17 18:33:00,94.06,94.06,94.06,94.06,102000000.0
2009-07-17 18:34:00,94.06,94.075,94.06,94.075,352600002.0
2009-07-17 18:35:00,94.075,94.075,94.04,94.04,369799997.0
2009-07-17 18:36:00,94.04,94.045,94.04,94.04,204399998.0
2009-07-17 18:37:00,94.04,94.04,94.04,94.04,182799999.0
2009-07-17 18:38:00,94.04,94.04,94.04,94.04,127800000.0
2009-07-17 18:39:00,94.04,94.05,94.04,94.04,147000000.0
2009-07-17 18:40:00,94.04,94.055,94.04,94.055,666399991.0
2009-07-17 18:41:00,94.055,94.065,94.05,94.05,535000000.0
2009-07-17 18:42:00,94.05,94.055,94.04,94.04,1062999996.0
2009-07-17 18:43:00,94.04,94.04,94.03,94.035,253200000.0
2009-07-17 18:44:00,94.035,94.04,94.035,94.04,64800000.0
2009-07-17 18:45:00,94.04,94.045,94.04,94.04,184600000.0
2009-07-17 18:46:00,94.04,94.05,94.04,94.05,244399996.0
2009-07-17 18:47:00,94.04,94.04,94.03,94.03,294200006.0
2009-07-17 18:48:00,94.03,94.035,94.03,94.03,208399998.0
2009-07-17 18:49:00,94.03,94.03,94.02,94.02,428399999.0
2009-07-17 18:50:00,94.02,94.025,94.02,94.025,647600003.0
2009-07-17 18:51:00,94.025,94.025,94.02,94.02,690400002.0
2009-07-17 18:52:00,94.02,94.025,94.015,94.02,552400002.0
2009-07-17 18:53:00,94.02,94.03,94.02,94.03,429199990.0
2009-07-17 18:54:00,94.03,94.03,94.02,94.02,714799991.0
2009-07-17 18:55:00,94.03,94.03,94.02,94.02,333800000.0
2009-07-17 18:56:00,94.02,94.02,94.02,94.02,107400000.0
2009-07-17 18:57:00,94.02,94.02,94.02,94.02,151800000.0
2009-07-17 18:58:00,94.02,94.02,94.02,94.02,281000001.0
2009-07-17 18:59:00,94.02,94.05,94.01,94.05,563799993.0
2009-07-17 19:00:00,94.05,94.05,94.01,94.02,768199996.0
2009-07-17 19:01:00,94.02,94.04,94.01,94.03,921600007.0
2009-07-17 19:02:00,94.03,94.04,94.03,94.04,1310799970.0
2009-07-17 19:03:00,94.04,94.045,94.03,94.03,1690200020.0
2009-07-17 19:04:00,94.04,94.04,94.035,94.035,228400008.0
2009-07-17 19:05:00,94.035,94.035,94.035,94.035,493800014.0
2009-07-17 19:06:00,94.03,94.03,94.03,94.03,362800006.0
2009-07-17 19:07:00,94.03,94.03,94.03,94.03,143200000.0
2009-07-17 19:08:00,94.03,94.04,94.03,94.04,72600000.0
2009-07-17 19:09:00,94.04,94.04,94.03,94.03,122200000.0
2009-07-17 19:10:00,94.03,94.03,94.03,94.03,64800000.0
2009-07-17 19:11:00,94.03,94.03,94.025,94.03,59200000.0
2009-07-17 19:12:00,94.03,94.03,94.03,94.03,24000000.0
2009-07-17 19:13:00,94.032,94.032,94.026,94.028,49600000.0
2009-07-17 19:14:00,94.03,94.035,94.03,94.035,49600000.0
2009-07-17 19:15:00,94.025,94.05,94.02,94.05,153800001.0
2009-07-17 19:16:00,94.05,94.05,94.04,94.05,688199999.0
2009-07-17 19:17:00,94.045,94.05,94.045,94.045,778599993.0
2009-07-17 19:18:00,94.075,94.085,94.07,94.07,698200002.0
2009-07-17 19:19:00,94.08,94.095,94.08,94.08,232999998.0
2009-07-17 19:20:00,94.08,94.08,94.06,94.06,1359799987.0
2009-07-17 19:21:00,94.06,94.07,94.06,94.07,705999995.0
2009-07-17 19:22:00,94.07,94.07,94.05,94.06,359399999.0
2009-07-17 19:23:00,94.06,94.075,94.06,94.07,402599998.0
2009-07-17 19:24:00,94.07,94.083,94.061,94.082,472799996.0
2009-07-17 19:25:00,94.08,94.1,94.08,94.1,472799996.0
2009-07-17 19:26:00,94.105,94.125,94.1,94.12,294400000.0
2009-07-17 19:27:00,94.12,94.145,94.12,94.135,346800000.0
2009-07-17 19:28:00,94.14,94.14,94.13,94.13,443200000.0
2009-07-17 19:29:00,94.13,94.13,94.12,94.12,144800000.0
2009-07-17 19:30:00,94.12,94.175,94.12,94.165,776200001.0
2009-07-17 19:31:00,94.165,94.18,94.165,94.18,457800000.0
2009-07-17 19:32:00,94.18,94.28,94.18,94.28,975200005.0
2009-07-17 19:33:00,94.28,94.28,94.255,94.26,672399998.0
2009-07-17 19:34:00,94.26,94.29,94.26,94.275,1044199991.0
2009-07-17 19:35:00,94.28,94.3,94.265,94.3,490199999.0
2009-07-17 19:36:00,94.3,94.3,94.27,94.3,772300000.0
2009-07-17 19:37:00,94.29,94.31,94.285,94.29,641000002.0
2009-07-17 19:38:00,94.29,94.325,94.29,94.32,411400003.0
2009-07-17 19:39:00,94.325,94.33,94.315,94.32,165200000.0
2009-07-17 19:40:00,94.32,94.32,94.29,94.29,1429199988.0
2009-07-17 19:41:00,94.29,94.3,94.28,94.28,1094499998.0
2009-07-17 19:42:00,94.28,94.28,94.255,94.255,532200006.0
2009-07-17 19:43:00,94.255,94.265,94.25,94.25,1451599986.0
2009-07-17 19:44:00,94.25,94.255,94.24,94.25,624600004.0
2009-07-17 19:45:00,94.25,94.25,94.23,94.24,382300000.0
2009-07-17 19:46:00,94.24,94.24,94.23,94.24,291600000.0
2009-07-17 19:47:00,94.24,94.24,94.21,94.21,1307399997.0
2009-07-17 19:48:00,94.21,94.225,94.21,94.22,338200000.0
2009-07-17 19:49:00,94.22,94.22,94.21,94.21,385400001.0
2009-07-17 19:50:00,94.21,94.22,94.21,94.22,713199998.0
2009-07-17 19:51:00,94.22,94.22,94.215,94.22,201600000.0
2009-07-17 19:52:00,94.215,94.22,94.215,94.215,480999992.0
2009-07-17 19:53:00,94.215,94.235,94.215,94.23,555800000.0
2009-07-17 19:54:00,94.23,94.24,94.22,94.22,260199996.0
2009-07-17 19:55:00,94.215,94.22,94.19,94.19,672900007.0
2009-07-17 19:56:00,94.19,94.19,94.19,94.19,836399999.0
2009-07-17 19:57:00,94.19,94.205,94.19,94.195,1405800001.0
2009-07-17 19:58:00,94.195,94.225,94.195,94.225,953199997.0
2009-07-17 19:59:00,94.225,94.225,94.2,94.205,1295199998.0
2009-07-17 20:00:00,94.21,94.22,94.21,94.22,1241999990.0
2009-07-17 20:01:00,94.22,94.22,94.21,94.21,708800000.0
2009-07-17 20:02:00,94.21,94.22,94.2,94.22,883999981.0
2009-07-17 20:03:00,94.22,94.22,94.21,94.21,630999995.0
2009-07-17 20:04:00,94.21,94.215,94.21,94.215,332999999.0
2009-07-17 20:05:00,94.21,94.21,94.2,94.2,269000001.0
2009-07-17 20:06:00,94.2,94.205,94.195,94.2,584599997.0
2009-07-17 20:07:00,94.2,94.2,94.19,94.19,324599999.0
2009-07-17 20:08:00,94.19,94.2,94.19,94.2,254600000.0
2009-07-17 20:09:00,94.2,94.2,94.165,94.165,459199996.0
2009-07-17 20:10:00,94.165,94.17,94.155,94.165,403400000.0
2009-07-17 20:11:00,94.16,94.16,94.15,94.155,395400003.0
2009-07-17 20:12:00,94.155,94.155,94.15,94.15,494200002.0
2009-07-17 20:13:00,94.15,94.15,94.15,94.15,142200000.0
2009-07-17 20:14:00,94.15,94.15,94.14,94.14,361800005.0
2009-07-17 20:15:00,94.14,94.145,94.135,94.14,628800002.0
2009-07-17 20:16:00,94.14,94.14,94.14,94.14,551000002.0
2009-07-17 20:17:00,94.14,94.15,94.14,94.15,1107000009.0
2009-07-17 20:18:00,94.15,94.155,94.13,94.135,661700000.0
2009-07-17 20:19:00,94.135,94.14,94.135,94.135,167000000.0
2009-07-17 20:20:00,94.13,94.14,94.12,94.14,886600002.0
2009-07-17 20:21:00,94.14,94.15,94.14,94.15,717399996.0
2009-07-17 20:22:00,94.15,94.17,94.15,94.165,784200011.0
2009-07-17 20:23:00,94.165,94.17,94.16,94.165,732199993.0
2009-07-17 20:24:00,94.165,94.17,94.165,94.165,1191400006.0
2009-07-17 20:25:00,94.165,94.175,94.165,94.175,366799999.0
2009-07-17 20:26:00,94.175,94.21,94.17,94.19,714599998.0
2009-07-17 20:27:00,94.19,94.215,94.19,94.21,825999996.0
2009-07-17 20:28:00,94.21,94.21,94.185,94.185,667600001.0
2009-07-17 20:29:00,94.19,94.19,94.185,94.185,521699999.0
2009-07-17 20:30:00,94.19,94.205,94.185,94.205,639999999.0
2009-07-17 20:31:00,94.21,94.215,94.21,94.21,853400000.0
2009-07-17 20:32:00,94.215,94.23,94.21,94.23,629000006.0
2009-07-17 20:33:00,94.23,94.235,94.22,94.22,710600001.0
2009-07-17 20:34:00,94.22,94.23,94.22,94.23,540399999.0
2009-07-17 20:35:00,94.225,94.235,94.225,94.23,136600000.0
2009-07-17 20:36:00,94.23,94.235,94.225,94.23,267000000.0
2009-07-17 20:37:00,94.235,94.24,94.23,94.24,174000000.0
2009-07-17 20:38:00,94.24,94.275,94.24,94.27,1573400001.0
2009-07-17 20:39:00,94.27,94.3,94.27,94.3,920600006.0
2009-07-17 20:40:00,94.3,94.33,94.3,94.325,1250400003.0
2009-07-17 20:41:00,94.33,94.365,94.33,94.345,1430400006.0
2009-07-17 20:42:00,94.345,94.36,94.335,94.36,552100000.0
2009-07-17 20:43:00,94.365,94.365,94.35,94.36,795199999.0
2009-07-17 20:44:00,94.36,94.37,94.355,94.37,429799997.0
2009-07-17 20:45:00,94.37,94.37,94.36,94.36,695600002.0
2009-07-17 20:46:00,94.345,94.35,94.31,94.32,503200003.0
2009-07-17 20:47:00,94.32,94.33,94.315,94.32,528800000.0
2009-07-17 20:48:00,94.32,94.32,94.3,94.3,340900001.0
2009-07-17 20:49:00,94.3,94.3,94.27,94.28,378499999.0
2009-07-17 20:50:00,94.28,94.29,94.28,94.285,520200002.0
2009-07-17 20:51:00,94.29,94.32,94.29,94.32,609999999.0
2009-07-17 20:52:00,94.32,94.32,94.27,94.28,1120599999.0
2009-07-17 20:53:00,94.28,94.29,94.275,94.28,1191799998.0
2009-07-17 20:54:00,94.28,94.29,94.26,94.26,985600001.0
2009-07-17 20:55:00,94.26,94.28,94.26,94.27,1096000010.0
2009-07-17 20:56:00,94.26,94.26,94.255,94.255,352600002.0
2009-07-17 20:57:00,94.255,94.27,94.255,94.255,675000004.0
2009-07-17 20:58:00,94.26,94.27,94.26,94.26,896000002.0
2009-07-17 20:59:00,94.255,94.265,94.25,94.26,1054000006.0
2009-07-17 21:00:00,94.26,94.26,94.23,94.24,282700000.0
2009-07-17 21:01:00,94.24,94.24,94.22,94.22,1053200003.0
2009-07-17 21:02:00,94.22,94.225,94.21,94.225,885800002.0
2009-07-17 21:03:00,94.225,94.23,94.22,94.22,143800001.0
2009-07-17 21:04:00,94.22,94.225,94.215,94.22,461600000.0
2009-07-17 21:05:00,94.225,94.225,94.21,94.21,390800003.0
2009-07-17 21:06:00,94.21,94.215,94.21,94.215,95200000.0
2009-07-17 21:07:00,94.215,94.23,94.21,94.23,589399996.0
2009-07-17 21:08:00,94.235,94.24,94.215,94.215,633399998.0
2009-07-17 21:09:00,94.21,94.22,94.205,94.21,511800003.0
2009-07-17 21:10:00,94.205,94.21,94.2,94.2,613000001.0
2009-07-17 21:11:00,94.2,94.21,94.2,94.2,169700000.0
2009-07-17 21:12:00,94.205,94.21,94.2,94.2,139600000.0
2009-07-17 21:13:00,94.2,94.24,94.2,94.235,623600000.0
2009-07-17 21:14:00,94.235,94.25,94.235,94.24,292600001.0
2009-07-17 21:15:00,94.24,94.25,94.22,94.25,663999997.0
2009-07-17 21:16:00,94.24,94.25,94.24,94.25,391400004.0
2009-07-17 21:17:00,94.25,94.27,94.25,94.27,399599990.0
2009-07-17 21:18:00,94.27,94.3,94.27,94.29,754000004.0
2009-07-17 21:19:00,94.29,94.31,94.29,94.305,371799992.0
2009-07-17 21:20:00,94.305,94.31,94.3,94.305,484399998.0
2009-07-17 21:21:00,94.305,94.31,94.305,94.31,357800010.0
2009-07-17 21:22:00,94.31,94.31,94.295,94.3,229000004.0
2009-07-17 21:23:00,94.3,94.315,94.3,94.3,380000000.0
2009-07-17 21:24:00,94.31,94.31,94.305,94.305,379799986.0
2009-07-17 21:25:00,94.305,94.31,94.295,94.295,249599996.0
2009-07-17 21:26:00,94.295,94.295,94.295,94.295,52800001.0
2009-07-17 21:27:00,94.295,94.305,94.285,94.295,824000004.0
2009-07-17 21:28:00,94.295,94.295,94.24,94.245,686599999.0
2009-07-17 21:29:00,94.245,94.27,94.24,94.27,387599997.0
2009-07-17 21:30:00,94.27,94.28,94.255,94.255,469400003.0
2009-07-17 21:31:00,94.255,94.255,94.22,94.225,954199999.0
2009-07-17 21:32:00,94.225,94.225,94.215,94.215,299400001.0
2009-07-17 21:33:00,94.215,94.23,94.215,94.23,331800000.0
2009-07-17 21:34:00,94.225,94.23,94.21,94.22,917799992.0
2009-07-17 21:35:00,94.22,94.265,94.22,94.265,339400000.0
2009-07-17 21:36:00,94.265,94.285,94.26,94.285,737200006.0
2009-07-17 21:37:00,94.285,94.285,94.27,94.27,410800000.0
2009-07-17 21:38:00,94.27,94.27,94.25,94.25,352199998.0
2009-07-17 21:39:00,94.25,94.25,94.235,94.235,392399998.0
2009-07-17 21:40:00,94.24,94.25,94.235,94.25,103000000.0
2009-07-17 21:41:00,94.25,94.26,94.25,94.26,61200000.0
2009-07-17 21:42:00,94.27,94.27,94.26,94.26,360600000.0
2009-07-17 21:43:00,94.26,94.26,94.26,94.26,38400000.0
2009-07-17 21:44:00,94.26,94.27,94.26,94.27,75200000.0
2009-07-17 21:45:00,94.26,94.26,94.25,94.25,46400000.0
2009-07-17 21:46:00,94.265,94.27,94.26,94.265,680600014.0
2009-07-17 21:47:00,94.265,94.265,94.26,94.26,292000000.0
2009-07-17 21:48:00,94.26,94.27,94.26,94.26,212399996.0
2009-07-17 21:49:00,94.26,94.27,94.26,94.27,418800010.0
2009-07-17 21:50:00,94.265,94.285,94.265,94.285,300799998.0
2009-07-17 21:51:00,94.285,94.3,94.28,94.3,295399998.0
2009-07-17 21:52:00,94.3,94.3,94.3,94.3,182000003.0
2009-07-17 21:53:00,94.31,94.31,94.3,94.3,63000001.0
2009-07-17 21:54:00,94.3,94.305,94.28,94.28,508600003.0
2009-07-17 21:55:00,94.28,94.305,94.28,94.3,586599995.0
2009-07-17 21:56:00,94.3,94.33,94.3,94.33,303200000.0
2009-07-17 21:57:00,94.34,94.35,94.305,94.31,293400000.0
2009-07-17 21:58:00,94.315,94.34,94.315,94.34,264800003.0
2009-07-17 21:59:00,94.34,94.355,94.34,94.35,306000004.0
2009-07-17 22:00:00,94.35,94.35,94.33,94.33,157800001.0
2009-07-17 22:01:00,94.33,94.33,94.315,94.325,91000000.0
2009-07-17 22:02:00,94.315,94.315,94.31,94.31,282600003.0
2009-07-17 22:03:00,94.31,94.315,94.31,94.31,41600000.0
2009-07-17 22:04:00,94.31,94.34,94.31,94.335,343000000.0
2009-07-17 22:05:00,94.34,94.34,94.33,94.335,239000001.0
2009-07-17 22:06:00,94.345,94.375,94.345,94.355,529799994.0
2009-07-17 22:07:00,94.36,94.365,94.355,94.36,287799997.0
2009-07-17 22:08:00,94.36,94.365,94.355,94.36,356800001.0
2009-07-17 22:09:00,94.36,94.37,94.355,94.36,973799999.0
2009-07-17 22:10:00,94.36,94.36,94.355,94.36,204599998.0
2009-07-17 22:11:00,94.36,94.365,94.355,94.36,425000006.0
2009-07-17 22:12:00,94.36,94.36,94.355,94.36,255800000.0
2009-07-17 22:13:00,94.355,94.365,94.355,94.36,214599999.0
2009-07-17 22:14:00,94.34,94.35,94.34,94.35,441800001.0
2009-07-17 22:15:00,94.35,94.36,94.34,94.35,734199999.0
2009-07-17 22:16:00,94.35,94.35,94.34,94.35,164800001.0
2009-07-17 22:17:00,94.35,94.35,94.35,94.35,25600000.0
2009-07-17 22:18:00,94.35,94.35,94.35,94.35,8000000.0
2009-07-17 22:19:00,94.346,94.346,94.344,94.345,66200001.0
2009-07-17 22:20:00,94.34,94.34,94.33,94.33,66200001.0
2009-07-17 22:21:00,94.33,94.33,94.3,94.3,391600002.0
2009-07-17 22:22:00,94.299,94.303,94.299,94.301,57000000.0
2009-07-17 22:23:00,94.31,94.315,94.31,94.315,57000000.0
2009-07-17 22:24:00,94.32,94.32,94.275,94.275,287200004.0
2009-07-17 22:25:00,94.285,94.305,94.285,94.3,340400001.0
2009-07-17 22:26:00,94.3,94.3,94.295,94.3,101400000.0
2009-07-17 22:27:00,94.3,94.3,94.3,94.3,13400000.0
2009-07-17 22:28:00,94.3,94.3,94.275,94.275,117200000.0
2009-07-17 22:29:00,94.28,94.28,94.28,94.28,18200000.0
2009-07-17 22:30:00,94.28,94.28,94.26,94.275,401400001.0
2009-07-17 22:31:00,94.275,94.275,94.275,94.275,13400000.0
2009-07-17 22:32:00,94.27,94.275,94.26,94.26,105000002.0
2009-07-17 22:33:00,94.26,94.27,94.26,94.27,105000000.0
2009-07-17 22:34:00,94.27,94.27,94.26,94.26,75000000.0
2009-07-17 22:35:00,94.255,94.255,94.25,94.25,26800000.0
2009-07-17 22:36:00,94.25,94.25,94.245,94.25,62400000.0
2009-07-17 22:37:00,94.25,94.25,94.235,94.235,303399997.0
2009-07-17 22:38:00,94.235,94.245,94.235,94.235,74600000.0
2009-07-17 22:39:00,94.235,94.235,94.23,94.235,72800000.0
2009-07-17 22:40:00,94.235,94.235,94.235,94.235,44200000.0
2009-07-17 22:41:00,94.23,94.235,94.225,94.23,403000003.0
2009-07-17 22:42:00,94.23,94.235,94.23,94.23,79800000.0
2009-07-17 22:43:00,94.22,94.23,94.22,94.22,154000000.0
2009-07-17 22:44:00,94.22,94.225,94.215,94.225,155800001.0
2009-07-17 22:45:00,94.22,94.22,94.2,94.205,234200000.0
2009-07-17 22:46:00,94.2,94.2,94.2,94.2,40400002.0
2009-07-17 22:47:00,94.21,94.215,94.205,94.205,129000000.0
2009-07-17 22:48:00,94.21,94.21,94.2,94.2,118800000.0
2009-07-17 22:49:00,94.2,94.215,94.2,94.21,421400001.0
2009-07-17 22:50:00,94.2,94.2,94.195,94.195,149600003.0
2009-07-17 22:51:00,94.195,94.24,94.195,94.215,399200006.0
2009-07-17 22:52:00,94.215,94.215,94.215,94.215,68600003.0
2009-07-17 22:53:00,94.215,94.225,94.215,94.225,225200007.0
2009-07-17 22:54:00,94.225,94.225,94.22,94.225,195400002.0
2009-07-17 22:55:00,94.225,94.225,94.2,94.2,112200001.0
2009-07-17 22:56:00,94.2,94.205,94.195,94.205,39000000.0
2009-07-17 22:57:00,94.21,94.21,94.2,94.2,142399999.0
2009-07-17 22:58:00,94.2,94.23,94.2,94.22,90600000.0
2009-07-17 22:59:00,94.22,94.22,94.2,94.205,158800000.0
2009-07-19 23:01:00,94.175,94.175,94.175,94.175,4800000.0
2009-07-19 23:02:00,94.19,94.25,94.19,94.25,18000000.0
2009-07-19 23:03:00,94.27,94.27,94.27,94.27,1000000.0
2009-07-19 23:04:00,94.28,94.28,94.28,94.28,3000000.0
2009-07-19 23:06:00,94.28,94.28,94.28,94.28,1000000.0
2009-07-19 23:07:00,94.28,94.28,94.28,94.28,1000000.0
2009-07-19 23:08:00,94.28,94.28,94.175,94.195,7800000.0
2009-07-19 23:09:00,94.195,94.195,94.195,94.195,3400000.0
2009-07-19 23:10:00,94.195,94.195,94.195,94.195,3400000.0
2009-07-19 23:12:00,94.21,94.27,94.21,94.26,24800000.0
2009-07-19 23:13:00,94.215,94.215,94.215,94.215,1600000.0
2009-07-19 23:14:00,94.21,94.21,94.21,94.21,1600000.0
2009-07-19 23:18:00,94.205,94.205,94.205,94.205,4800000.0
2009-07-19 23:20:00,94.2,94.205,94.2,94.205,8000000.0
2009-07-19 23:21:00,94.215,94.215,94.215,94.215,8400000.0
2009-07-19 23:22:00,94.215,94.215,94.215,94.215,6800000.0
2009-07-19 23:23:00,94.18,94.185,94.18,94.185,11600000.0
2009-07-19 23:24:00,94.195,94.195,94.17,94.19,15600000.0
2009-07-19 23:25:00,94.19,94.19,94.19,94.19,17000000.0
2009-07-19 23:26:00,94.19,94.19,94.19,94.19,3400000.0
2009-07-19 23:27:00,94.19,94.19,94.19,94.19,6800000.0
2009-07-19 23:28:00,94.19,94.19,94.19,94.19,3400000.0
2009-07-19 23:29:00,94.19,94.19,94.19,94.19,6800000.0
2009-07-19 23:30:00,94.195,94.205,94.195,94.2,12800000.0
2009-07-19 23:31:00,94.2,94.235,94.2,94.235,22100000.0
2009-07-19 23:32:00,94.23,94.265,94.23,94.265,37600000.0
2009-07-19 23:33:00,94.255,94.26,94.24,94.26,17600000.0
2009-07-19 23:34:00,94.275,94.275,94.27,94.27,7200000.0
2009-07-19 23:35:00,94.275,94.275,94.275,94.275,1600000.0
2009-07-19 23:36:00,94.27,94.27,94.27,94.27,2400000.0
2009-07-19 23:37:00,94.275,94.275,94.275,94.275,1600000.0
2009-07-19 23:39:00,94.265,94.265,94.265,94.265,11200000.0
2009-07-19 23:41:00,94.285,94.32,94.285,94.32,24000000.0
2009-07-19 23:42:00,94.32,94.32,94.31,94.31,11200000.0
2009-07-19 23:43:00,94.31,94.31,94.31,94.31,1600000.0
2009-07-19 23:44:00,94.325,94.34,94.305,94.32,97000000.0
2009-07-19 23:45:00,94.32,94.32,94.32,94.32,9600000.0
2009-07-19 23:46:00,94.32,94.32,94.32,94.32,8000000.0
2009-07-19 23:47:00,94.32,94.32,94.32,94.32,24000000.0
2009-07-19 23:48:00,94.32,94.32,94.32,94.32,16000000.0
2009-07-19 23:49:00,94.32,94.32,94.315,94.32,64000000.0
2009-07-19 23:51:00,94.32,94.32,94.32,94.32,9600000.0
2009-07-19 23:52:00,94.32,94.32,94.32,94.32,44800000.0
2009-07-19 23:53:00,94.32,94.32,94.315,94.315,28800000.0
2009-07-19 23:54:00,94.315,94.315,94.31,94.31,27200000.0
2009-07-19 23:55:00,94.305,94.305,94.305,94.305,6400000.0
2009-07-19 23:56:00,94.31,94.31,94.29,94.3,91400000.0
2009-07-19 23:57:00,94.3,94.315,94.3,94.315,19820000.0
2009-07-19 23:58:00,94.28,94.3,94.28,94.3,8000000.0
2009-07-19 23:59:00,94.31,94.31,94.28,94.28,43200000.0
2009-07-20 00:00:00,94.285,94.3,94.28,94.28,163200000.0
2009-07-20 00:01:00,94.265,94.27,94.255,94.255,104400000.0
2009-07-20 00:02:00,94.255,94.26,94.255,94.26,59200000.0
2009-07-20 00:03:00,94.26,94.26,94.255,94.255,48000000.0
2009-07-20 00:04:00,94.255,94.255,94.25,94.25,27200000.0
2009-07-20 00:05:00,94.25,94.25,94.24,94.245,58800000.0
2009-07-20 00:06:00,94.245,94.245,94.245,94.245,4800000.0
2009-07-20 00:07:00,94.245,94.245,94.245,94.245,4800000.0
2009-07-20 00:08:00,94.247,94.247,94.242,94.242,35000000.0
2009-07-20 00:09:00,94.245,94.25,94.245,94.245,35000000.0
2009-07-20 00:10:00,94.245,94.265,94.225,94.23,224300000.0
2009-07-20 00:11:00,94.225,94.23,94.205,94.205,212800001.0
2009-07-20 00:12:00,94.2,94.2,94.185,94.2,148299998.0
2009-07-20 00:13:00,94.195,94.2,94.195,94.195,65000000.0
2009-07-20 00:14:00,94.195,94.195,94.185,94.185,66800000.0
2009-07-20 00:15:00,94.19,94.195,94.185,94.19,47600000.0
2009-07-20 00:16:00,94.19,94.2,94.185,94.185,131000000.0
2009-07-20 00:17:00,94.2,94.225,94.195,94.215,171000001.0
2009-07-20 00:18:00,94.215,94.24,94.215,94.24,219800000.0
2009-07-20 00:19:00,94.24,94.24,94.235,94.235,86000000.0
2009-07-20 00:20:00,94.235,94.235,94.23,94.235,115400000.0
2009-07-20 00:21:00,94.235,94.255,94.23,94.255,218600000.0
2009-07-20 00:22:00,94.255,94.265,94.255,94.265,107399998.0
2009-07-20 00:23:00,94.265,94.265,94.215,94.22,115200000.0
2009-07-20 00:24:00,94.22,94.23,94.215,94.23,112200000.0
2009-07-20 00:25:00,94.23,94.23,94.23,94.23,8000000.0
2009-07-20 00:26:00,94.23,94.23,94.23,94.23,18200000.0
2009-07-20 00:27:00,94.23,94.25,94.23,94.25,85800000.0
2009-07-20 00:28:00,94.25,94.25,94.25,94.25,32000000.0
2009-07-20 00:29:00,94.25,94.25,94.245,94.25,41600000.0
2009-07-20 00:30:00,94.25,94.25,94.25,94.25,78000000.0
2009-07-20 00:31:00,94.25,94.25,94.25,94.25,46400000.0
2009-07-20 00:32:00,94.241,94.242,94.238,94.241,38400000.0
2009-07-20 00:33:00,94.255,94.255,94.255,94.255,38400000.0
2009-07-20 00:34:00,94.26,94.26,94.26,94.26,230200000.0
2009-07-20 00:35:00,94.26,94.265,94.26,94.265,208600000.0
2009-07-20 00:36:00,94.265,94.28,94.26,94.28,240600000.0
2009-07-20 00:37:00,94.28,94.29,94.28,94.285,124200000.0
2009-07-20 00:38:00,94.285,94.29,94.265,94.27,66800000.0
2009-07-20 00:39:00,94.27,94.29,94.27,94.29,73600000.0
2009-07-20 00:40:00,94.3,94.31,94.3,94.305,181000000.0
2009-07-20 00:41:00,94.305,94.31,94.3,94.31,289800003.0
2009-07-20 00:42:00,94.305,94.315,94.3,94.31,194400000.0
2009-07-20 00:43:00,94.305,94.315,94.305,94.315,39800000.0
2009-07-20 00:44:00,94.315,94.325,94.31,94.315,94000000.0
2009-07-20 00:45:00,94.315,94.315,94.305,94.31,36800000.0
2009-07-20 00:46:00,94.31,94.31,94.3,94.3,86399999.0
2009-07-20 00:47:00,94.3,94.3,94.3,94.3,527799996.0
2009-07-20 00:48:00,94.3,94.305,94.3,94.3,253200000.0
2009-07-20 00:49:00,94.3,94.305,94.3,94.3,375200000.0
2009-07-20 00:50:00,94.305,94.305,94.295,94.3,257600001.0
2009-07-20 00:51:00,94.3,94.3,94.3,94.3,3200000.0
2009-07-20 00:52:00,94.294,94.298,94.292,94.293,12600000.0
2009-07-20 00:53:00,94.3,94.3,94.3,94.3,12600000.0
2009-07-20 00:54:00,94.295,94.295,94.29,94.29,122000000.0
2009-07-20 00:55:00,94.29,94.29,94.285,94.285,23200000.0
2009-07-20 00:56:00,94.285,94.29,94.285,94.29,120000000.0
2009-07-20 00:57:00,94.29,94.29,94.29,94.29,108800000.0
2009-07-20 00:58:00,94.29,94.29,94.29,94.29,35200000.0
2009-07-20 00:59:00,94.28,94.28,94.22,94.245,237600001.0
2009-07-20 01:00:00,94.245,94.255,94.245,94.245,198800000.0
2009-07-20 01:01:00,94.245,94.245,94.195,94.195,195600000.0
2009-07-20 01:02:00,94.19,94.205,94.175,94.18,234600000.0
2009-07-20 01:03:00,94.185,94.19,94.185,94.19,40000000.0
2009-07-20 01:04:00,94.19,94.195,94.19,94.19,56000000.0
2009-07-20 01:05:00,94.19,94.21,94.19,94.205,218600001.0
2009-07-20 01:06:00,94.205,94.23,94.2,94.23,270600000.0
2009-07-20 01:07:00,94.24,94.24,94.225,94.225,24400000.0
2009-07-20 01:08:00,94.23,94.25,94.23,94.25,168800000.0
2009-07-20 01:09:00,94.25,94.25,94.245,94.245,83400000.0
2009-07-20 01:10:00,94.245,94.27,94.245,94.27,203200000.0
2009-07-20 01:11:00,94.27,94.27,94.27,94.27,8000000.0
2009-07-20 01:12:00,94.257,94.257,94.242,94.244,232600001.0
2009-07-20 01:13:00,94.26,94.26,94.235,94.235,232600001.0
2009-07-20 01:14:00,94.235,94.24,94.235,94.24,128800000.0
2009-07-20 01:15:00,94.245,94.27,94.22,94.265,525399992.0
2009-07-20 01:16:00,94.27,94.27,94.27,94.27,79800000.0
2009-07-20 01:17:00,94.26,94.26,94.259,94.259,92800000.0
2009-07-20 01:18:00,94.265,94.265,94.25,94.25,92800000.0
2009-07-20 01:19:00,94.25,94.25,94.225,94.225,75000000.0
2009-07-20 01:20:00,94.225,94.235,94.225,94.235,92800000.0
2009-07-20 01:21:00,94.235,94.235,94.23,94.235,65600000.0
2009-07-20 01:22:00,94.235,94.245,94.235,94.245,127600000.0
2009-07-20 01:23:00,94.245,94.245,94.24,94.245,170200000.0
2009-07-20 01:24:00,94.245,94.245,94.22,94.22,158200000.0
2009-07-20 01:25:00,94.22,94.225,94.22,94.225,104800000.0
2009-07-20 01:26:00,94.225,94.225,94.215,94.225,213200000.0
2009-07-20 01:27:00,94.225,94.225,94.225,94.225,179200000.0
2009-07-20 01:28:00,94.225,94.23,94.225,94.23,77600000.0
2009-07-20 01:29:00,94.226,94.228,94.226,94.228,125600000.0
2009-07-20 01:30:00,94.23,94.27,94.23,94.27,125600000.0
2009-07-20 01:31:00,94.27,94.27,94.24,94.25,286399996.0
2009-07-20 01:32:00,94.25,94.32,94.24,94.305,294200000.0
2009-07-20 01:33:00,94.31,94.31,94.265,94.3,404199998.0
2009-07-20 01:34:00,94.3,94.3,94.265,94.265,202600001.0
2009-07-20 01:35:00,94.265,94.28,94.265,94.28,87200001.0
2009-07-20 01:36:00,94.28,94.28,94.26,94.26,52600000.0
2009-07-20 01:37:00,94.25,94.255,94.245,94.255,40600000.0
2009-07-20 01:38:00,94.25,94.255,94.245,94.255,57600000.0
2009-07-20 01:39:00,94.255,94.255,94.255,94.255,9600000.0
2009-07-20 01:40:00,94.255,94.27,94.255,94.265,56000000.0
2009-07-20 01:41:00,94.26,94.265,94.25,94.25,105600000.0
2009-07-20 01:42:00,94.25,94.25,94.24,94.245,72200000.0
2009-07-20 01:43:00,94.25,94.26,94.245,94.26,89400000.0
2009-07-20 01:44:00,94.26,94.265,94.245,94.245,182000000.0
2009-07-20 01:45:00,94.245,94.32,94.245,94.295,331200002.0
2009-07-20 01:46:00,94.3,94.3,94.275,94.275,260600001.0
2009-07-20 01:47:00,94.275,94.285,94.275,94.275,99399999.0
2009-07-20 01:48:00,94.275,94.31,94.275,94.305,176000000.0
2009-07-20 01:49:00,94.3,94.315,94.295,94.305,80400000.0
2009-07-20 01:50:00,94.3,94.32,94.3,94.315,260600002.0
2009-07-20 01:51:00,94.31,94.31,94.305,94.305,79000000.0
2009-07-20 01:52:00,94.305,94.305,94.305,94.305,28800000.0
2009-07-20 01:53:00,94.305,94.305,94.305,94.305,24000000.0
2009-07-20 01:54:00,94.305,94.305,94.305,94.305,19200000.0
2009-07-20 01:55:00,94.31,94.355,94.305,94.345,316000000.0
2009-07-20 01:56:00,94.345,94.385,94.345,94.38,498199997.0
2009-07-20 01:57:00,94.38,94.385,94.35,94.355,347800002.0
2009-07-20 01:58:00,94.355,94.365,94.35,94.36,170400000.0
2009-07-20 01:59:00,94.36,94.375,94.36,94.36,110800000.0
2009-07-20 02:00:00,94.355,94.355,94.35,94.355,137000000.0
2009-07-20 02:01:00,94.355,94.36,94.355,94.36,75000000.0
2009-07-20 02:02:00,94.36,94.36,94.335,94.34,155600000.0
2009-07-20 02:03:00,94.34,94.34,94.34,94.34,159600000.0
2009-07-20 02:04:00,94.34,94.345,94.34,94.345,15800000.0
2009-07-20 02:05:00,94.345,94.345,94.34,94.34,77800000.0
2009-07-20 02:06:00,94.345,94.35,94.34,94.35,126600000.0
2009-07-20 02:07:00,94.355,94.37,94.355,94.37,77000000.0
2009-07-20 02:08:00,94.37,94.37,94.37,94.37,9600000.0
2009-07-20 02:09:00,94.37,94.38,94.37,94.375,133200000.0
2009-07-20 02:10:00,94.375,94.375,94.36,94.36,304600000.0
2009-07-20 02:11:00,94.355,94.36,94.355,94.36,70800000.0
2009-07-20 02:12:00,94.365,94.365,94.35,94.36,207400000.0
2009-07-20 02:13:00,94.36,94.37,94.36,94.37,147200000.0
2009-07-20 02:14:00,94.37,94.41,94.37,94.41,248800000.0
2009-07-20 02:15:00,94.41,94.41,94.39,94.395,206400000.0
2009-07-20 02:16:00,94.395,94.395,94.39,94.395,281200000.0
2009-07-20 02:17:00,94.395,94.395,94.395,94.395,249600000.0
2009-07-20 02:18:00,94.395,94.395,94.385,94.395,216400000.0
2009-07-20 02:19:00,94.4,94.41,94.4,94.41,159400000.0
2009-07-20 02:20:00,94.415,94.415,94.41,94.41,193600000.0
2009-07-20 02:21:00,94.41,94.42,94.4,94.415,605700000.0
2009-07-20 02:22:00,94.415,94.42,94.41,94.42,168200000.0
2009-07-20 02:23:00,94.42,94.42,94.41,94.415,94400000.0
2009-07-20 02:24:00,94.41,94.42,94.41,94.42,210400000.0
2009-07-20 02:25:00,94.42,94.42,94.41,94.415,123800000.0
2009-07-20 02:26:00,94.415,94.415,94.415,94.415,62400000.0
2009-07-20 02:27:00,94.415,94.415,94.39,94.4,201600000.0
2009-07-20 02:28:00,94.4,94.42,94.4,94.42,257000000.0
2009-07-20 02:29:00,94.42,94.425,94.42,94.425,83400000.0
2009-07-20 02:30:00,94.42,94.455,94.42,94.455,375200000.0
2009-07-20 02:31:00,94.45,94.47,94.45,94.46,667100000.0
2009-07-20 02:32:00,94.46,94.495,94.455,94.49,238599998.0
2009-07-20 02:33:00,94.5,94.53,94.5,94.53,681400000.0
2009-07-20 02:34:00,94.525,94.525,94.49,94.5,367400000.0
2009-07-20 02:35:00,94.495,94.495,94.46,94.48,630499995.0
2009-07-20 02:36:00,94.48,94.48,94.46,94.465,282599999.0
2009-07-20 02:37:00,94.465,94.47,94.45,94.46,303199999.0
2009-07-20 02:38:00,94.46,94.47,94.46,94.46,117000000.0
2009-07-20 02:39:00,94.46,94.465,94.46,94.46,56600000.0
2009-07-20 02:40:00,94.47,94.47,94.46,94.465,119200000.0
2009-07-20 02:41:00,94.46,94.46,94.45,94.46,312200001.0
2009-07-20 02:42:00,94.46,94.5,94.46,94.48,554200000.0
2009-07-20 02:43:00,94.48,94.5,94.47,94.5,353600001.0
2009-07-20 02:44:00,94.5,94.53,94.5,94.52,575800001.0
2009-07-20 02:45:00,94.52,94.53,94.515,94.515,169200000.0
2009-07-20 02:46:00,94.515,94.53,94.515,94.53,316600002.0
2009-07-20 02:47:00,94.53,94.56,94.515,94.515,635599995.0
2009-07-20 02:48:00,94.51,94.51,94.485,94.495,337600000.0
2009-07-20 02:49:00,94.5,94.505,94.495,94.505,221000000.0
2009-07-20 02:50:00,94.5,94.51,94.5,94.5,190000001.0
2009-07-20 02:51:00,94.5,94.535,94.5,94.515,415300001.0
2009-07-20 02:52:00,94.515,94.52,94.5,94.5,324699999.0
2009-07-20 02:53:00,94.495,94.495,94.445,94.445,479800006.0
2009-07-20 02:54:00,94.45,94.45,94.42,94.42,526800000.0
2009-07-20 02:55:00,94.42,94.45,94.42,94.45,637000001.0
2009-07-20 02:56:00,94.45,94.45,94.43,94.43,377000000.0
2009-07-20 02:57:00,94.43,94.43,94.42,94.42,339300001.0
2009-07-20 02:58:00,94.42,94.42,94.42,94.42,73600000.0
2009-07-20 02:59:00,94.42,94.455,94.42,94.45,239999999.0
2009-07-20 03:00:00,94.45,94.45,94.44,94.44,231300000.0
2009-07-20 03:01:00,94.44,94.44,94.43,94.43,420000001.0
2009-07-20 03:02:00,94.43,94.435,94.42,94.43,459600000.0
2009-07-20 03:03:00,94.43,94.43,94.41,94.43,319599999.0
2009-07-20 03:04:00,94.43,94.43,94.4,94.4,488200002.0
2009-07-20 03:05:00,94.4,94.405,94.4,94.4,283400002.0
2009-07-20 03:06:00,94.405,94.415,94.4,94.415,602399998.0
2009-07-20 03:07:00,94.415,94.47,94.41,94.46,779599998.0
2009-07-20 03:08:00,94.46,94.5,94.46,94.49,921799994.0
2009-07-20 03:09:00,94.49,94.525,94.47,94.51,471000001.0
2009-07-20 03:10:00,94.51,94.52,94.5,94.52,529800000.0
2009-07-20 03:11:00,94.525,94.525,94.49,94.49,412000000.0
2009-07-20 03:12:00,94.49,94.495,94.48,94.49,254000000.0
2009-07-20 03:13:00,94.49,94.5,94.49,94.495,58400000.0
2009-07-20 03:14:00,94.495,94.505,94.495,94.5,64000000.0
2009-07-20 03:15:00,94.5,94.51,94.5,94.51,135400000.0
2009-07-20 03:16:00,94.51,94.51,94.5,94.5,190200000.0
2009-07-20 03:17:00,94.505,94.51,94.5,94.505,335200001.0
2009-07-20 03:18:00,94.505,94.505,94.5,94.5,131600000.0
2009-07-20 03:19:00,94.5,94.52,94.5,94.505,299799999.0
2009-07-20 03:20:00,94.51,94.52,94.51,94.51,303200002.0
2009-07-20 03:21:00,94.51,94.51,94.48,94.49,361800000.0
2009-07-20 03:22:00,94.485,94.486,94.48,94.484,442200000.0
2009-07-20 03:23:00,94.48,94.49,94.48,94.485,442200000.0
2009-07-20 03:24:00,94.485,94.5,94.485,94.5,535000000.0
2009-07-20 03:25:00,94.5,94.51,94.485,94.485,192200000.0
2009-07-20 03:26:00,94.485,94.5,94.485,94.49,248400000.0
2009-07-20 03:27:00,94.485,94.49,94.48,94.48,447599998.0
2009-07-20 03:28:00,94.475,94.475,94.44,94.445,801599999.0
2009-07-20 03:29:00,94.445,94.475,94.435,94.435,466000003.0
2009-07-20 03:30:00,94.445,94.45,94.43,94.435,390799998.0
2009-07-20 03:31:00,94.435,94.455,94.43,94.43,457199999.0
2009-07-20 03:32:00,94.435,94.445,94.43,94.43,372000000.0
2009-07-20 03:33:00,94.43,94.44,94.43,94.44,456400000.0
2009-07-20 03:34:00,94.44,94.44,94.44,94.44,202200001.0
2009-07-20 03:35:00,94.44,94.45,94.415,94.415,463199999.0
2009-07-20 03:36:00,94.415,94.44,94.415,94.43,162400000.0
2009-07-20 03:37:00,94.43,94.455,94.425,94.455,305000001.0
2009-07-20 03:38:00,94.455,94.455,94.44,94.44,923999992.0
2009-07-20 03:39:00,94.445,94.46,94.44,94.46,570399995.0
2009-07-20 03:40:00,94.46,94.49,94.46,94.49,457599999.0
2009-07-20 03:41:00,94.49,94.51,94.485,94.495,501000000.0
2009-07-20 03:42:00,94.495,94.53,94.495,94.53,493400000.0
2009-07-20 03:43:00,94.53,94.54,94.51,94.51,275400000.0
2009-07-20 03:44:00,94.505,94.505,94.47,94.48,356999999.0
2009-07-20 03:45:00,94.48,94.49,94.48,94.48,155600000.0
2009-07-20 03:46:00,94.47,94.48,94.465,94.47,230599999.0
2009-07-20 03:47:00,94.47,94.48,94.47,94.48,72600000.0
2009-07-20 03:48:00,94.48,94.495,94.47,94.48,237200001.0
2009-07-20 03:49:00,94.48,94.5,94.45,94.46,434799999.0
2009-07-20 03:50:00,94.46,94.47,94.45,94.46,340000000.0
2009-07-20 03:51:00,94.46,94.46,94.435,94.45,253300000.0
2009-07-20 03:52:00,94.46,94.47,94.45,94.455,406800000.0
2009-07-20 03:53:00,94.46,94.46,94.44,94.45,183400000.0
2009-07-20 03:54:00,94.45,94.48,94.45,94.475,699899998.0
2009-07-20 03:55:00,94.47,94.47,94.47,94.47,476000001.0
2009-07-20 03:56:00,94.47,94.47,94.47,94.47,391800003.0
2009-07-20 03:57:00,94.47,94.48,94.47,94.48,309600000.0
2009-07-20 03:58:00,94.48,94.48,94.47,94.47,568900013.0
2009-07-20 03:59:00,94.47,94.47,94.47,94.47,259200000.0
2009-07-20 04:00:00,94.47,94.47,94.455,94.47,252300001.0
2009-07-20 04:01:00,94.47,94.48,94.47,94.48,290800001.0
2009-07-20 04:02:00,94.49,94.49,94.46,94.46,462999998.0
2009-07-20 04:03:00,94.46,94.47,94.46,94.46,884199990.0
2009-07-20 04:04:00,94.46,94.46,94.46,94.46,507800000.0
2009-07-20 04:05:00,94.46,94.5,94.46,94.495,564099998.0
2009-07-20 04:06:00,94.5,94.5,94.49,94.49,329000000.0
2009-07-20 04:07:00,94.48,94.5,94.48,94.5,575799998.0
2009-07-20 04:08:00,94.5,94.505,94.49,94.505,549800000.0
2009-07-20 04:09:00,94.5,94.515,94.5,94.515,188200000.0
2009-07-20 04:10:00,94.51,94.515,94.505,94.51,151600000.0
2009-07-20 04:11:00,94.51,94.525,94.505,94.505,193799999.0
2009-07-20 04:12:00,94.505,94.54,94.505,94.535,467100000.0
2009-07-20 04:13:00,94.54,94.54,94.51,94.52,981400003.0
2009-07-20 04:14:00,94.52,94.545,94.52,94.545,480000005.0
2009-07-20 04:15:00,94.53,94.54,94.53,94.54,497799998.0
2009-07-20 04:16:00,94.54,94.545,94.53,94.53,255299997.0
2009-07-20 04:17:00,94.53,94.54,94.53,94.53,671800002.0
2009-07-20 04:18:00,94.54,94.54,94.54,94.54,425799996.0
2009-07-20 04:19:00,94.54,94.56,94.54,94.56,423199999.0
2009-07-20 04:20:00,94.56,94.57,94.56,94.57,437399999.0
2009-07-20 04:21:00,94.57,94.585,94.57,94.57,538599997.0
2009-07-20 04:22:00,94.57,94.575,94.56,94.56,364200000.0
2009-07-20 04:23:00,94.565,94.59,94.565,94.575,508799997.0
2009-07-20 04:24:00,94.575,94.585,94.575,94.575,141800000.0
2009-07-20 04:25:00,94.575,94.6,94.575,94.59,293000000.0
2009-07-20 04:26:00,94.588,94.612,94.575,94.604,307399999.0
2009-07-20 04:27:00,94.61,94.615,94.58,94.58,307399999.0
2009-07-20 04:28:00,94.59,94.59,94.57,94.57,233000000.0
2009-07-20 04:29:00,94.57,94.59,94.57,94.59,124600000.0
2009-07-20 04:30:00,94.59,94.59,94.57,94.57,202000001.0
2009-07-20 04:31:00,94.575,94.585,94.575,94.585,67200000.0
2009-07-20 04:32:00,94.585,94.59,94.57,94.57,333400001.0
2009-07-20 04:33:00,94.565,94.57,94.555,94.56,206400000.0
2009-07-20 04:34:00,94.55,94.55,94.54,94.54,578800000.0
2009-07-20 04:35:00,94.54,94.545,94.54,94.54,391000001.0
2009-07-20 04:36:00,94.54,94.555,94.54,94.55,272399999.0
2009-07-20 04:37:00,94.55,94.56,94.55,94.555,181200000.0
2009-07-20 04:38:00,94.555,94.56,94.545,94.56,331200002.0
2009-07-20 04:39:00,94.56,94.565,94.555,94.565,124400000.0
2009-07-20 04:40:00,94.57,94.58,94.565,94.57,50600000.0
2009-07-20 04:41:00,94.556,94.57,94.556,94.566,206400000.0
2009-07-20 04:42:00,94.57,94.57,94.55,94.55,206400000.0
2009-07-20 04:43:00,94.55,94.57,94.55,94.57,230000000.0
2009-07-20 04:44:00,94.57,94.57,94.565,94.57,107400000.0
2009-07-20 04:45:00,94.565,94.565,94.56,94.56,412200001.0
2009-07-20 04:46:00,94.56,94.56,94.56,94.56,219600003.0
2009-07-20 04:47:00,94.56,94.56,94.55,94.55,144199999.0
2009-07-20 04:48:00,94.55,94.56,94.545,94.56,133000000.0
2009-07-20 04:49:00,94.56,94.575,94.55,94.57,339000000.0
2009-07-20 04:50:00,94.57,94.59,94.565,94.59,146200000.0
2009-07-20 04:51:00,94.59,94.64,94.585,94.63,822400001.0
2009-07-20 04:52:00,94.63,94.635,94.63,94.63,845400004.0
2009-07-20 04:53:00,94.63,94.63,94.62,94.62,567400000.0
2009-07-20 04:54:00,94.62,94.62,94.6,94.6,262999995.0
2009-07-20 04:55:00,94.6,94.64,94.6,94.64,523599998.0
2009-07-20 04:56:00,94.64,94.64,94.62,94.625,492400000.0
2009-07-20 04:57:00,94.625,94.635,94.62,94.62,170800000.0
2009-07-20 04:58:00,94.615,94.62,94.61,94.61,524999998.0
2009-07-20 04:59:00,94.61,94.63,94.61,94.63,662400000.0
2009-07-20 05:00:00,94.63,94.63,94.61,94.62,666200003.0
2009-07-20 05:01:00,94.62,94.62,94.62,94.62,473999992.0
2009-07-20 05:02:00,94.62,94.63,94.61,94.62,481799998.0
2009-07-20 05:03:00,94.62,94.62,94.61,94.61,404200001.0
2009-07-20 05:04:00,94.61,94.61,94.6,94.6,340200000.0
2009-07-20 05:05:00,94.605,94.625,94.595,94.6,424200001.0
2009-07-20 05:06:00,94.605,94.61,94.6,94.6,381000000.0
2009-07-20 05:07:00,94.6,94.61,94.6,94.61,1432800010.0
2009-07-20 05:08:00,94.6,94.615,94.6,94.615,575400000.0
2009-07-20 05:09:00,94.615,94.68,94.615,94.66,627600000.0
2009-07-20 05:10:00,94.66,94.66,94.64,94.65,378999999.0
2009-07-20 05:11:00,94.64,94.65,94.63,94.63,242400001.0
2009-07-20 05:12:00,94.63,94.65,94.63,94.65,186399999.0
2009-07-20 05:13:00,94.65,94.65,94.62,94.64,383099999.0
2009-07-20 05:14:00,94.64,94.655,94.64,94.65,507800001.0
2009-07-20 05:15:00,94.655,94.675,94.655,94.675,360600000.0
2009-07-20 05:16:00,94.67,94.675,94.66,94.66,247200000.0
2009-07-20 05:17:00,94.665,94.67,94.665,94.67,98600000.0
2009-07-20 05:18:00,94.67,94.675,94.655,94.655,148600001.0
2009-07-20 05:19:00,94.65,94.66,94.65,94.655,85000000.0
2009-07-20 05:20:00,94.655,94.655,94.64,94.645,221999999.0
2009-07-20 05:21:00,94.65,94.655,94.65,94.655,56000000.0
2009-07-20 05:22:00,94.645,94.645,94.64,94.64,82799998.0
2009-07-20 05:23:00,94.64,94.64,94.64,94.64,415200000.0
2009-07-20 05:24:00,94.645,94.65,94.64,94.64,383999997.0
2009-07-20 05:25:00,94.64,94.65,94.64,94.65,66999999.0
2009-07-20 05:26:00,94.65,94.65,94.645,94.645,55600000.0
2009-07-20 05:27:00,94.645,94.655,94.64,94.645,281800002.0
2009-07-20 05:28:00,94.645,94.645,94.635,94.635,229200001.0
2009-07-20 05:29:00,94.64,94.64,94.63,94.63,262600000.0
2009-07-20 05:30:00,94.63,94.63,94.62,94.62,295800000.0
2009-07-20 05:31:00,94.62,94.62,94.62,94.62,63200000.0
2009-07-20 05:32:00,94.62,94.62,94.59,94.6,372600000.0
2009-07-20 05:33:00,94.59,94.595,94.57,94.57,1009200006.0
2009-07-20 05:34:00,94.575,94.58,94.57,94.575,109000000.0
2009-07-20 05:35:00,94.575,94.6,94.575,94.6,33000000.0
2009-07-20 05:36:00,94.615,94.625,94.615,94.625,229400000.0
2009-07-20 05:37:00,94.625,94.63,94.625,94.625,207600000.0
2009-07-20 05:38:00,94.625,94.625,94.625,94.625,168800000.0
2009-07-20 05:39:00,94.625,94.625,94.625,94.625,93600000.0
2009-07-20 05:40:00,94.625,94.63,94.625,94.625,56200000.0
2009-07-20 05:41:00,94.63,94.635,94.625,94.63,221200000.0
2009-07-20 05:42:00,94.625,94.655,94.625,94.645,352400000.0
2009-07-20 05:43:00,94.645,94.66,94.645,94.66,92200000.0
2009-07-20 05:44:00,94.655,94.655,94.65,94.655,53600000.0
2009-07-20 05:45:00,94.655,94.675,94.655,94.67,188000000.0
2009-07-20 05:46:00,94.67,94.68,94.67,94.67,477200001.0
2009-07-20 05:47:00,94.67,94.67,94.665,94.665,14400000.0
2009-07-20 05:48:00,94.665,94.665,94.665,94.665,4800000.0
2009-07-20 05:49:00,94.66,94.665,94.655,94.66,232299999.0
2009-07-20 05:50:00,94.66,94.66,94.63,94.64,141000000.0
2009-07-20 05:51:00,94.64,94.64,94.63,94.63,185800000.0
2009-07-20 05:52:00,94.63,94.65,94.63,94.635,239800000.0
2009-07-20 05:53:00,94.64,94.64,94.63,94.63,130400000.0
2009-07-20 05:54:00,94.63,94.63,94.63,94.63,421000001.0
2009-07-20 05:55:00,94.63,94.66,94.63,94.655,277400002.0
2009-07-20 05:56:00,94.66,94.66,94.64,94.65,463400001.0
2009-07-20 05:57:00,94.64,94.64,94.635,94.635,74000000.0
2009-07-20 05:58:00,94.635,94.65,94.63,94.65,390800000.0
2009-07-20 05:59:00,94.65,94.655,94.65,94.65,167200000.0
2009-07-20 06:00:00,94.65,94.655,94.645,94.645,294399996.0
2009-07-20 06:01:00,94.645,94.66,94.645,94.66,80999999.0
2009-07-20 06:02:00,94.66,94.66,94.655,94.655,83200000.0
2009-07-20 06:03:00,94.655,94.67,94.655,94.66,55600000.0
2009-07-20 06:04:00,94.66,94.665,94.655,94.66,260000001.0
2009-07-20 06:05:00,94.658,94.666,94.636,94.646,174999999.0
2009-07-20 06:06:00,94.636,94.67,94.626,94.666,174999999.0
2009-07-20 06:07:00,94.656,94.666,94.646,94.651,174999999.0
2009-07-20 06:08:00,94.655,94.655,94.65,94.65,174999999.0
2009-07-20 06:09:00,94.66,94.66,94.66,94.66,206600000.0
2009-07-20 06:10:00,94.66,94.66,94.655,94.66,62600000.0
2009-07-20 06:11:00,94.655,94.66,94.65,94.66,30800000.0
2009-07-20 06:12:00,94.655,94.655,94.65,94.65,18400000.0
2009-07-20 06:13:00,94.65,94.665,94.65,94.665,12400000.0
2009-07-20 06:14:00,94.665,94.665,94.65,94.65,65600000.0
2009-07-20 06:15:00,94.65,94.655,94.65,94.655,15200000.0
2009-07-20 06:16:00,94.66,94.66,94.65,94.66,92400000.0
2009-07-20 06:17:00,94.66,94.66,94.65,94.655,121800001.0
2009-07-20 06:18:00,94.655,94.66,94.655,94.655,155600001.0
2009-07-20 06:19:00,94.655,94.655,94.655,94.655,10800000.0
2009-07-20 06:20:00,94.655,94.655,94.635,94.64,65000001.0
2009-07-20 06:21:00,94.64,94.66,94.64,94.66,99999998.0
2009-07-20 06:22:00,94.66,94.66,94.655,94.66,371400002.0
2009-07-20 06:23:00,94.66,94.665,94.655,94.66,321600007.0
2009-07-20 06:24:00,94.66,94.665,94.66,94.665,206800000.0
2009-07-20 06:25:00,94.66,94.67,94.66,94.66,307200000.0
2009-07-20 06:26:00,94.66,94.665,94.66,94.665,267799998.0
2009-07-20 06:27:00,94.665,94.665,94.665,94.665,20800000.0
2009-07-20 06:28:00,94.665,94.67,94.665,94.665,107600000.0
2009-07-20 06:29:00,94.665,94.67,94.655,94.655,426599999.0
2009-07-20 06:30:00,94.66,94.67,94.66,94.66,9600000.0
2009-07-20 06:31:00,94.66,94.66,94.66,94.66,218200000.0
2009-07-20 06:32:00,94.66,94.66,94.66,94.66,297800004.0
2009-07-20 06:33:00,94.67,94.675,94.665,94.67,373800000.0
2009-07-20 06:34:00,94.66,94.67,94.66,94.66,83400000.0
2009-07-20 06:35:00,94.66,94.665,94.655,94.665,203400001.0
2009-07-20 06:36:00,94.67,94.67,94.66,94.66,236800001.0
2009-07-20 06:37:00,94.66,94.665,94.66,94.665,19200000.0
2009-07-20 06:38:00,94.67,94.67,94.66,94.66,226599998.0
2009-07-20 06:39:00,94.66,94.66,94.65,94.66,212599998.0
2009-07-20 06:40:00,94.655,94.66,94.655,94.66,65400000.0
2009-07-20 06:41:00,94.66,94.665,94.655,94.655,193200000.0
2009-07-20 06:42:00,94.655,94.655,94.655,94.655,32200000.0
2009-07-20 06:43:00,94.66,94.665,94.655,94.66,104399999.0
2009-07-20 06:44:00,94.66,94.66,94.66,94.66,163600000.0
2009-07-20 06:45:00,94.66,94.66,94.66,94.66,75200000.0
2009-07-20 06:46:00,94.66,94.66,94.655,94.66,69000000.0
2009-07-20 06:47:00,94.655,94.66,94.655,94.66,208200002.0
2009-07-20 06:48:00,94.665,94.665,94.66,94.66,574600007.0
2009-07-20 06:49:00,94.66,94.665,94.66,94.665,213199998.0
2009-07-20 06:50:00,94.665,94.665,94.655,94.655,223599998.0
2009-07-20 06:51:00,94.655,94.66,94.65,94.66,336200001.0
2009-07-20 06:52:00,94.66,94.66,94.645,94.645,444200000.0
2009-07-20 06:53:00,94.645,94.65,94.625,94.63,233000001.0
2009-07-20 06:54:00,94.63,94.63,94.63,94.63,158600000.0
2009-07-20 06:55:00,94.63,94.63,94.625,94.63,42600000.0
2009-07-20 06:56:00,94.63,94.63,94.625,94.63,152599998.0
2009-07-20 06:57:00,94.63,94.64,94.63,94.635,232800001.0
2009-07-20 06:58:00,94.64,94.645,94.635,94.64,111400000.0
2009-07-20 06:59:00,94.64,94.64,94.635,94.64,133200000.0
2009-07-20 07:00:00,94.64,94.655,94.64,94.645,457199999.0
2009-07-20 07:01:00,94.645,94.65,94.64,94.65,389200000.0
2009-07-20 07:02:00,94.65,94.655,94.65,94.65,260800000.0
2009-07-20 07:03:00,94.65,94.66,94.65,94.66,89599999.0
2009-07-20 07:04:00,94.665,94.68,94.665,94.68,304399996.0
2009-07-20 07:05:00,94.68,94.7,94.68,94.69,269200000.0
2009-07-20 07:06:00,94.69,94.69,94.69,94.69,184200000.0
2009-07-20 07:07:00,94.69,94.69,94.685,94.685,197800000.0
2009-07-20 07:08:00,94.685,94.685,94.675,94.675,246600000.0
2009-07-20 07:09:00,94.675,94.69,94.675,94.68,399400003.0
2009-07-20 07:10:00,94.68,94.68,94.68,94.68,236800000.0
2009-07-20 07:11:00,94.68,94.68,94.675,94.68,58400000.0
2009-07-20 07:12:00,94.68,94.68,94.675,94.675,185600000.0
2009-07-20 07:13:00,94.68,94.68,94.675,94.68,150400000.0
2009-07-20 07:14:00,94.68,94.68,94.67,94.67,168200000.0
2009-07-20 07:15:00,94.67,94.67,94.655,94.66,346100000.0
2009-07-20 07:16:00,94.665,94.67,94.66,94.665,294999999.0
2009-07-20 07:17:00,94.665,94.665,94.665,94.665,71000001.0
2009-07-20 07:18:00,94.665,94.665,94.665,94.665,195400000.0
2009-07-20 07:19:00,94.665,94.665,94.665,94.665,355800006.0
2009-07-20 07:20:00,94.665,94.675,94.665,94.67,440600000.0
2009-07-20 07:21:00,94.67,94.67,94.67,94.67,124400000.0
2009-07-20 07:22:00,94.67,94.67,94.67,94.67,106800000.0
2009-07-20 07:23:00,94.67,94.67,94.67,94.67,425000000.0
2009-07-20 07:24:00,94.67,94.67,94.67,94.67,80800000.0
2009-07-20 07:25:00,94.67,94.67,94.67,94.67,152000000.0
2009-07-20 07:26:00,94.67,94.67,94.64,94.64,496400003.0
2009-07-20 07:27:00,94.645,94.65,94.64,94.645,1072000000.0
2009-07-20 07:28:00,94.655,94.66,94.64,94.65,740399998.0
2009-07-20 07:29:00,94.645,94.645,94.63,94.635,494200001.0
2009-07-20 07:30:00,94.635,94.64,94.63,94.635,439199997.0
2009-07-20 07:31:00,94.635,94.635,94.635,94.635,97599999.0
2009-07-20 07:32:00,94.635,94.64,94.63,94.64,226199999.0
2009-07-20 07:33:00,94.64,94.64,94.63,94.63,516799995.0
2009-07-20 07:34:00,94.63,94.64,94.63,94.63,356600004.0
2009-07-20 07:35:00,94.635,94.645,94.635,94.64,327000000.0
2009-07-20 07:36:00,94.64,94.64,94.635,94.635,229600000.0
2009-07-20 07:37:00,94.635,94.64,94.635,94.64,375600008.0
2009-07-20 07:38:00,94.64,94.64,94.64,94.64,325600002.0
2009-07-20 07:39:00,94.64,94.64,94.625,94.63,327800000.0
2009-07-20 07:40:00,94.635,94.635,94.58,94.595,648800005.0
2009-07-20 07:41:00,94.595,94.595,94.56,94.565,807199995.0
2009-07-20 07:42:00,94.55,94.585,94.545,94.58,736000003.0
2009-07-20 07:43:00,94.585,94.605,94.585,94.6,415800002.0
2009-07-20 07:44:00,94.605,94.615,94.575,94.575,301000000.0
2009-07-20 07:45:00,94.575,94.595,94.57,94.58,824200003.0
2009-07-20 07:46:00,94.58,94.6,94.575,94.6,666199998.0
2009-07-20 07:47:00,94.6,94.615,94.595,94.615,654399996.0
2009-07-20 07:48:00,94.615,94.635,94.615,94.625,321599998.0
2009-07-20 07:49:00,94.625,94.635,94.625,94.635,262800000.0
2009-07-20 07:50:00,94.635,94.635,94.57,94.57,390000002.0
2009-07-20 07:51:00,94.57,94.58,94.57,94.58,268200003.0
2009-07-20 07:52:00,94.58,94.6,94.58,94.6,248399996.0
2009-07-20 07:53:00,94.6,94.625,94.6,94.61,349299997.0
2009-07-20 07:54:00,94.615,94.615,94.59,94.615,571400007.0
2009-07-20 07:55:00,94.615,94.63,94.615,94.625,367300002.0
2009-07-20 07:56:00,94.625,94.625,94.62,94.625,555199996.0
2009-07-20 07:57:00,94.625,94.63,94.625,94.63,243600003.0
2009-07-20 07:58:00,94.63,94.63,94.63,94.63,134600000.0
2009-07-20 07:59:00,94.63,94.63,94.63,94.63,460599988.0
2009-07-20 08:00:00,94.63,94.66,94.63,94.66,895799992.0
2009-07-20 08:01:00,94.66,94.68,94.66,94.68,961999995.0
2009-07-20 08:02:00,94.68,94.7,94.68,94.7,756199998.0
2009-07-20 08:03:00,94.7,94.76,94.7,94.75,1271100002.0
2009-07-20 08:04:00,94.75,94.755,94.715,94.72,730199999.0
2009-07-20 08:05:00,94.72,94.745,94.72,94.74,906399993.0
2009-07-20 08:06:00,94.74,94.755,94.735,94.74,432600000.0
2009-07-20 08:07:00,94.74,94.76,94.74,94.75,1185199994.0
2009-07-20 08:08:00,94.745,94.75,94.72,94.73,545200000.0
2009-07-20 08:09:00,94.73,94.73,94.695,94.7,1074600005.0
2009-07-20 08:10:00,94.7,94.7,94.655,94.66,1971200002.0
2009-07-20 08:11:00,94.66,94.665,94.645,94.65,1281200002.0
2009-07-20 08:12:00,94.65,94.665,94.65,94.66,887399999.0
2009-07-20 08:13:00,94.67,94.685,94.67,94.68,498399998.0
2009-07-20 08:14:00,94.68,94.74,94.675,94.715,1510799987.0
2009-07-20 08:15:00,94.715,94.735,94.705,94.73,936999998.0
2009-07-20 08:16:00,94.725,94.755,94.71,94.735,1364100007.0
2009-07-20 08:17:00,94.735,94.75,94.73,94.74,1069200000.0
2009-07-20 08:18:00,94.74,94.74,94.68,94.68,766399993.0
2009-07-20 08:19:00,94.685,94.715,94.685,94.71,674799997.0
2009-07-20 08:20:00,94.71,94.715,94.7,94.715,370599999.0
2009-07-20 08:21:00,94.715,94.76,94.705,94.76,1192899996.0
2009-07-20 08:22:00,94.76,94.78,94.76,94.765,941599997.0
2009-07-20 08:23:00,94.765,94.775,94.745,94.755,370800000.0
2009-07-20 08:24:00,94.755,94.775,94.745,94.77,805000000.0
2009-07-20 08:25:00,94.77,94.78,94.765,94.78,324200000.0
2009-07-20 08:26:00,94.78,94.78,94.76,94.77,469000011.0
2009-07-20 08:27:00,94.77,94.77,94.76,94.765,598000005.0
2009-07-20 08:28:00,94.765,94.775,94.765,94.77,553000008.0
2009-07-20 08:29:00,94.77,94.78,94.745,94.77,1289600009.0
2009-07-20 08:30:00,94.765,94.775,94.765,94.765,965400004.0
2009-07-20 08:31:00,94.765,94.78,94.76,94.77,1389800005.0
2009-07-20 08:32:00,94.77,94.77,94.725,94.73,1056799999.0
2009-07-20 08:33:00,94.73,94.74,94.725,94.725,1384799997.0
2009-07-20 08:34:00,94.725,94.73,94.71,94.72,726200000.0
2009-07-20 08:35:00,94.72,94.735,94.71,94.71,1195200003.0
2009-07-20 08:36:00,94.71,94.71,94.7,94.705,1060399998.0
2009-07-20 08:37:00,94.705,94.705,94.695,94.705,607400002.0
2009-07-20 08:38:00,94.705,94.705,94.69,94.69,641399993.0
2009-07-20 08:39:00,94.69,94.705,94.68,94.7,763200001.0
2009-07-20 08:40:00,94.7,94.72,94.685,94.7,1309199999.0
2009-07-20 08:41:00,94.7,94.71,94.685,94.705,1462999990.0
2009-07-20 08:42:00,94.705,94.75,94.7,94.745,1051599991.0
2009-07-20 08:43:00,94.745,94.755,94.74,94.74,841800001.0
2009-07-20 08:44:00,94.74,94.76,94.735,94.76,718400003.0
2009-07-20 08:45:00,94.755,94.77,94.75,94.77,329999999.0
2009-07-20 08:46:00,94.77,94.77,94.76,94.76,530599996.0
2009-07-20 08:47:00,94.765,94.77,94.745,94.75,885499994.0
2009-07-20 08:48:00,94.75,94.75,94.75,94.75,433800000.0
2009-07-20 08:49:00,94.75,94.75,94.745,94.745,367100000.0
2009-07-20 08:50:00,94.745,94.745,94.74,94.74,443800000.0
2009-07-20 08:51:00,94.74,94.745,94.715,94.73,1163700003.0
2009-07-20 08:52:00,94.73,94.73,94.71,94.71,674799998.0
2009-07-20 08:53:00,94.708,94.712,94.659,94.707,1450199995.0
2009-07-20 08:54:00,94.71,94.725,94.705,94.72,1450199995.0
2009-07-20 08:55:00,94.72,94.75,94.72,94.75,1558999988.0
2009-07-20 08:56:00,94.75,94.75,94.705,94.725,1035800001.0
2009-07-20 08:57:00,94.725,94.745,94.725,94.74,1084600007.0
2009-07-20 08:58:00,94.745,94.745,94.735,94.735,1115600004.0
2009-07-20 08:59:00,94.73,94.73,94.71,94.71,1341000001.0
2009-07-20 09:00:00,94.71,94.725,94.705,94.715,1358800004.0
2009-07-20 09:01:00,94.715,94.72,94.705,94.715,1886799986.0
2009-07-20 09:02:00,94.715,94.735,94.71,94.715,1390799992.0
2009-07-20 09:03:00,94.719,94.722,94.714,94.718,1476800004.0
2009-07-20 09:04:00,94.715,94.72,94.715,94.715,1476800004.0
2009-07-20 09:05:00,94.715,94.74,94.71,94.72,1452100004.0
2009-07-20 09:06:00,94.72,94.725,94.7,94.715,1148099998.0
2009-07-20 09:07:00,94.715,94.715,94.7,94.715,1523000004.0
2009-07-20 09:08:00,94.71,94.74,94.71,94.72,1782599998.0
2009-07-20 09:09:00,94.715,94.715,94.7,94.705,1562999997.0
2009-07-20 09:10:00,94.705,94.705,94.69,94.69,1906800004.0
2009-07-20 09:11:00,94.695,94.7,94.655,94.655,2098500001.0
2009-07-20 09:12:00,94.655,94.66,94.625,94.65,1938600021.0
2009-07-20 09:13:00,94.65,94.665,94.65,94.66,466600001.0
2009-07-20 09:14:00,94.66,94.68,94.66,94.665,1431799988.0
2009-07-20 09:15:00,94.66,94.7,94.655,94.69,1407200005.0
2009-07-20 09:16:00,94.69,94.695,94.68,94.68,1202800003.0
2009-07-20 09:17:00,94.68,94.7,94.68,94.695,1401200005.0
2009-07-20 09:18:00,94.695,94.695,94.635,94.65,1524800007.0
2009-07-20 09:19:00,94.66,94.665,94.61,94.625,1374900000.0
2009-07-20 09:20:00,94.625,94.645,94.62,94.645,949400013.0
2009-07-20 09:21:00,94.645,94.705,94.645,94.7,991200012.0
2009-07-20 09:22:00,94.7,94.71,94.685,94.685,647900001.0
2009-07-20 09:23:00,94.685,94.695,94.68,94.69,384999998.0
2009-07-20 09:24:00,94.69,94.7,94.685,94.685,1093600012.0
2009-07-20 09:25:00,94.685,94.715,94.685,94.715,1240799992.0
2009-07-20 09:26:00,94.715,94.725,94.705,94.725,1122599994.0
2009-07-20 09:27:00,94.725,94.725,94.685,94.685,1869199989.0
2009-07-20 09:28:00,94.685,94.69,94.65,94.655,2055600007.0
2009-07-20 09:29:00,94.655,94.665,94.655,94.66,1154999999.0
2009-07-20 09:30:00,94.66,94.665,94.65,94.655,1087700004.0
2009-07-20 09:31:00,94.655,94.665,94.655,94.665,1171799994.0
2009-07-20 09:32:00,94.66,94.67,94.635,94.66,1001800000.0
2009-07-20 09:33:00,94.66,94.66,94.635,94.645,934600002.0
2009-07-20 09:34:00,94.64,94.645,94.625,94.645,711400000.0
2009-07-20 09:35:00,94.66,94.67,94.645,94.67,776000001.0
2009-07-20 09:36:00,94.67,94.695,94.67,94.695,777600001.0
2009-07-20 09:37:00,94.695,94.705,94.695,94.7,641000006.0
2009-07-20 09:38:00,94.7,94.72,94.675,94.685,1415000007.0
2009-07-20 09:39:00,94.675,94.705,94.67,94.695,1200600012.0
2009-07-20 09:40:00,94.695,94.7,94.665,94.7,1316599993.0
2009-07-20 09:41:00,94.705,94.71,94.65,94.65,1110000010.0
2009-07-20 09:42:00,94.65,94.66,94.63,94.645,1234800008.0
2009-07-20 09:43:00,94.645,94.66,94.645,94.66,943999989.0
2009-07-20 09:44:00,94.655,94.68,94.655,94.655,795400001.0
2009-07-20 09:45:00,94.655,94.655,94.62,94.64,965600013.0
2009-07-20 09:46:00,94.64,94.645,94.63,94.635,585200000.0
2009-07-20 09:47:00,94.63,94.635,94.61,94.61,1135100009.0
2009-07-20 09:48:00,94.61,94.615,94.6,94.605,1321599979.0
2009-07-20 09:49:00,94.605,94.63,94.605,94.63,688599992.0
2009-07-20 09:50:00,94.625,94.685,94.625,94.675,1894599997.0
2009-07-20 09:51:00,94.675,94.69,94.67,94.675,687399996.0
2009-07-20 09:52:00,94.675,94.69,94.655,94.685,819200001.0
2009-07-20 09:53:00,94.685,94.69,94.61,94.635,1883200007.0
2009-07-20 09:54:00,94.635,94.64,94.625,94.625,1330800007.0
2009-07-20 09:55:00,94.625,94.645,94.62,94.645,2058200025.0
2009-07-20 09:56:00,94.645,94.645,94.63,94.64,1625999999.0
2009-07-20 09:57:00,94.64,94.645,94.575,94.61,2098999996.0
2009-07-20 09:58:00,94.61,94.61,94.59,94.595,2098999996.0
2009-07-20 09:59:00,94.595,94.615,94.53,94.53,1668599990.0
2009-07-20 10:00:00,94.53,94.545,94.465,94.48,1098400006.0
2009-07-20 10:01:00,94.49,94.49,94.41,94.45,1537200003.0
2009-07-20 10:02:00,94.445,94.51,94.44,94.505,1253200012.0
2009-07-20 10:03:00,94.51,94.6,94.51,94.59,1171000001.0
2009-07-20 10:04:00,94.59,94.62,94.59,94.615,1754700001.0
2009-07-20 10:05:00,94.615,94.615,94.565,94.575,1163900006.0
2009-07-20 10:06:00,94.575,94.575,94.55,94.55,1339399994.0
2009-07-20 10:07:00,94.55,94.585,94.55,94.565,1455200012.0
2009-07-20 10:08:00,94.565,94.565,94.56,94.565,723400001.0
2009-07-20 10:09:00,94.565,94.575,94.56,94.565,746600000.0
2009-07-20 10:10:00,94.56,94.575,94.56,94.565,635000001.0
2009-07-20 10:11:00,94.565,94.615,94.56,94.6,1325199997.0
2009-07-20 10:12:00,94.6,94.6,94.58,94.59,1142999997.0
2009-07-20 10:13:00,94.59,94.595,94.57,94.58,799799994.0
2009-07-20 10:14:00,94.58,94.59,94.57,94.57,1129800011.0
2009-07-20 10:15:00,94.57,94.575,94.565,94.565,2072600028.0
2009-07-20 10:16:00,94.565,94.6,94.565,94.6,2030000002.0
2009-07-20 10:17:00,94.6,94.6,94.58,94.585,1776800008.0
2009-07-20 10:18:00,94.585,94.6,94.585,94.595,1518599993.0
2009-07-20 10:19:00,94.595,94.61,94.58,94.59,1713600009.0
2009-07-20 10:20:00,94.586,94.6,94.557,94.579,1931599995.0
2009-07-20 10:21:00,94.58,94.58,94.57,94.575,1931599995.0
2009-07-20 10:22:00,94.575,94.575,94.53,94.55,2049099999.0
2009-07-20 10:23:00,94.56,94.6,94.555,94.595,1093799994.0
2009-07-20 10:24:00,94.595,94.62,94.59,94.61,2073000000.0
2009-07-20 10:25:00,94.606,94.61,94.591,94.597,601999999.0
2009-07-20 10:26:00,94.595,94.595,94.595,94.595,601999999.0
2009-07-20 10:27:00,94.595,94.61,94.595,94.6,1126599998.0
2009-07-20 10:28:00,94.6,94.6,94.595,94.595,332000002.0
2009-07-20 10:29:00,94.595,94.6,94.595,94.595,772599997.0
2009-07-20 10:30:00,94.6,94.61,94.585,94.585,850200002.0
2009-07-20 10:31:00,94.59,94.605,94.585,94.605,1224399991.0
2009-07-20 10:32:00,94.605,94.61,94.6,94.61,830199997.0
2009-07-20 10:33:00,94.61,94.61,94.565,94.565,854599991.0
2009-07-20 10:34:00,94.565,94.57,94.555,94.565,1132400009.0
2009-07-20 10:35:00,94.565,94.565,94.525,94.535,1862699999.0
2009-07-20 10:36:00,94.535,94.555,94.53,94.55,1583999986.0
2009-07-20 10:37:00,94.55,94.55,94.535,94.54,956600000.0
2009-07-20 10:38:00,94.54,94.55,94.54,94.55,525599990.0
2009-07-20 10:39:00,94.55,94.555,94.535,94.54,469799999.0
2009-07-20 10:40:00,94.54,94.55,94.52,94.525,1093400001.0
2009-07-20 10:41:00,94.525,94.53,94.52,94.52,947600006.0
2009-07-20 10:42:00,94.52,94.525,94.51,94.525,1259200002.0
2009-07-20 10:43:00,94.525,94.54,94.51,94.535,1119600015.0
2009-07-20 10:44:00,94.533,94.553,94.532,94.547,655600012.0
2009-07-20 10:45:00,94.545,94.55,94.54,94.545,655600012.0
2009-07-20 10:46:00,94.545,94.555,94.53,94.555,1031999998.0
2009-07-20 10:47:00,94.55,94.56,94.545,94.55,873999995.0
2009-07-20 10:48:00,94.55,94.55,94.525,94.525,1722400014.0
2009-07-20 10:49:00,94.525,94.525,94.52,94.52,499799998.0
2009-07-20 10:50:00,94.52,94.525,94.52,94.525,1120999994.0
2009-07-20 10:51:00,94.53,94.53,94.525,94.53,1431399992.0
2009-07-20 10:52:00,94.525,94.53,94.52,94.525,821799997.0
2009-07-20 10:53:00,94.53,94.53,94.52,94.52,505399994.0
2009-07-20 10:54:00,94.52,94.52,94.52,94.52,18400000.0
2009-07-20 10:55:00,94.52,94.52,94.51,94.51,535000003.0
2009-07-20 10:56:00,94.51,94.51,94.5,94.5,1218400002.0
2009-07-20 10:57:00,94.5,94.5,94.48,94.485,1644799994.0
2009-07-20 10:58:00,94.49,94.495,94.48,94.48,1661200009.0
2009-07-20 10:59:00,94.48,94.48,94.455,94.455,1220399993.0
2009-07-20 11:00:00,94.455,94.46,94.45,94.45,1369799989.0
2009-07-20 11:01:00,94.45,94.45,94.42,94.43,1635799988.0
2009-07-20 11:02:00,94.43,94.465,94.43,94.465,1170399998.0
2009-07-20 11:03:00,94.465,94.48,94.46,94.48,439800004.0
2009-07-20 11:04:00,94.482,94.501,94.464,94.485,851399996.0
2009-07-20 11:05:00,94.49,94.5,94.49,94.495,851399996.0
2009-07-20 11:06:00,94.495,94.495,94.46,94.46,1519399996.0
2009-07-20 11:07:00,94.46,94.47,94.445,94.455,1222200005.0
2009-07-20 11:08:00,94.455,94.47,94.455,94.47,746599993.0
2009-07-20 11:09:00,94.47,94.49,94.47,94.49,1739199996.0
2009-07-20 11:10:00,94.485,94.49,94.46,94.46,1840199999.0
2009-07-20 11:11:00,94.46,94.47,94.455,94.455,1211400011.0
2009-07-20 11:12:00,94.455,94.47,94.45,94.46,1327000007.0
2009-07-20 11:13:00,94.46,94.46,94.45,94.45,430800001.0
2009-07-20 11:14:00,94.45,94.45,94.445,94.45,386200003.0
2009-07-20 11:15:00,94.45,94.45,94.435,94.445,1334000013.0
2009-07-20 11:16:00,94.445,94.45,94.445,94.445,1150399993.0
2009-07-20 11:17:00,94.445,94.45,94.445,94.445,624399998.0
2009-07-20 11:18:00,94.445,94.45,94.435,94.445,1718800014.0
2009-07-20 11:19:00,94.44,94.44,94.42,94.425,1522600017.0
2009-07-20 11:20:00,94.425,94.44,94.425,94.43,1738200004.0
2009-07-20 11:21:00,94.43,94.44,94.425,94.43,830200007.0
2009-07-20 11:22:00,94.43,94.44,94.415,94.415,709900009.0
2009-07-20 11:23:00,94.415,94.43,94.415,94.425,504400003.0
2009-07-20 11:24:00,94.425,94.43,94.42,94.43,598199995.0
2009-07-20 11:25:00,94.43,94.43,94.415,94.42,323200001.0
2009-07-20 11:26:00,94.42,94.44,94.42,94.44,353000000.0
2009-07-20 11:27:00,94.44,94.455,94.44,94.44,971400003.0
2009-07-20 11:28:00,94.44,94.45,94.44,94.44,581600001.0
2009-07-20 11:29:00,94.44,94.445,94.415,94.42,925200008.0
2009-07-20 11:30:00,94.42,94.43,94.38,94.38,1455600004.0
2009-07-20 11:31:00,94.38,94.39,94.38,94.38,269799997.0
2009-07-20 11:32:00,94.38,94.39,94.38,94.38,146000001.0
2009-07-20 11:33:00,94.375,94.39,94.375,94.38,651199998.0
2009-07-20 11:34:00,94.38,94.39,94.38,94.385,434600005.0
2009-07-20 11:35:00,94.385,94.4,94.385,94.395,517400008.0
2009-07-20 11:36:00,94.395,94.41,94.395,94.41,109200000.0
2009-07-20 11:37:00,94.41,94.41,94.385,94.4,630999996.0
2009-07-20 11:38:00,94.4,94.4,94.395,94.4,130799999.0
2009-07-20 11:39:00,94.4,94.41,94.4,94.41,708000004.0
2009-07-20 11:40:00,94.415,94.42,94.415,94.42,412200003.0
2009-07-20 11:41:00,94.42,94.42,94.405,94.405,1032999987.0
2009-07-20 11:42:00,94.405,94.405,94.375,94.375,1069400000.0
2009-07-20 11:43:00,94.375,94.405,94.375,94.405,1468199983.0
2009-07-20 11:44:00,94.405,94.41,94.405,94.405,809600006.0
2009-07-20 11:45:00,94.41,94.42,94.41,94.41,804400004.0
2009-07-20 11:46:00,94.41,94.415,94.41,94.41,129200000.0
2009-07-20 11:47:00,94.41,94.41,94.4,94.405,205400002.0
2009-07-20 11:48:00,94.405,94.41,94.395,94.4,770000013.0
2009-07-20 11:49:00,94.4,94.41,94.4,94.41,476599994.0
2009-07-20 11:50:00,94.41,94.415,94.41,94.415,105800000.0
2009-07-20 11:51:00,94.41,94.41,94.405,94.41,381999997.0
2009-07-20 11:52:00,94.41,94.42,94.41,94.415,1157800009.0
2009-07-20 11:53:00,94.42,94.42,94.41,94.415,505399996.0
2009-07-20 11:54:00,94.42,94.42,94.415,94.42,125199999.0
2009-07-20 11:55:00,94.42,94.42,94.405,94.42,754000004.0
2009-07-20 11:56:00,94.42,94.42,94.41,94.415,386799999.0
2009-07-20 11:57:00,94.415,94.465,94.415,94.46,786399996.0
2009-07-20 11:58:00,94.46,94.475,94.46,94.465,751799995.0
2009-07-20 11:59:00,94.465,94.465,94.445,94.455,1059399998.0
2009-07-20 12:00:00,94.455,94.46,94.45,94.45,968999998.0
2009-07-20 12:01:00,94.445,94.45,94.445,94.445,628399998.0
2009-07-20 12:02:00,94.445,94.45,94.445,94.45,394599981.0
2009-07-20 12:03:00,94.45,94.45,94.45,94.45,278400000.0
2009-07-20 12:04:00,94.45,94.46,94.45,94.455,374999999.0
2009-07-20 12:05:00,94.455,94.475,94.455,94.47,195999999.0
2009-07-20 12:06:00,94.47,94.475,94.47,94.475,282799998.0
2009-07-20 12:07:00,94.475,94.475,94.465,94.47,267999996.0
2009-07-20 12:08:00,94.47,94.525,94.47,94.52,1082399998.0
2009-07-20 12:09:00,94.52,94.545,94.52,94.52,680199999.0
2009-07-20 12:10:00,94.52,94.53,94.52,94.525,467000002.0
2009-07-20 12:11:00,94.52,94.53,94.52,94.53,220399999.0
2009-07-20 12:12:00,94.53,94.55,94.53,94.55,505200000.0
2009-07-20 12:13:00,94.55,94.55,94.53,94.54,316200004.0
2009-07-20 12:14:00,94.54,94.55,94.54,94.55,853399993.0
2009-07-20 12:15:00,94.55,94.59,94.55,94.58,991300004.0
2009-07-20 12:16:00,94.58,94.585,94.58,94.58,169000000.0
2009-07-20 12:17:00,94.58,94.59,94.58,94.59,226400001.0
2009-07-20 12:18:00,94.59,94.59,94.57,94.575,526599998.0
2009-07-20 12:19:00,94.57,94.59,94.57,94.58,868199990.0
2009-07-20 12:20:00,94.58,94.59,94.58,94.59,811800000.0
2009-07-20 12:21:00,94.59,94.59,94.58,94.58,1400000000.0
2009-07-20 12:22:00,94.58,94.59,94.58,94.59,76000000.0
2009-07-20 12:23:00,94.6,94.66,94.595,94.655,1213999996.0
2009-07-20 12:24:00,94.65,94.65,94.62,94.64,985799997.0
2009-07-20 12:25:00,94.64,94.655,94.625,94.65,1344400005.0
2009-07-20 12:26:00,94.655,94.665,94.63,94.63,684000004.0
2009-07-20 12:27:00,94.63,94.63,94.6,94.605,1093300003.0
2009-07-20 12:28:00,94.605,94.605,94.59,94.6,602000002.0
2009-07-20 12:29:00,94.605,94.625,94.6,94.61,855999996.0
2009-07-20 12:30:00,94.61,94.62,94.605,94.62,817599989.0
2009-07-20 12:31:00,94.625,94.645,94.625,94.645,581000003.0
2009-07-20 12:32:00,94.645,94.645,94.615,94.63,751400005.0
2009-07-20 12:33:00,94.64,94.655,94.63,94.64,514999997.0
2009-07-20 12:34:00,94.645,94.665,94.645,94.655,900400003.0
2009-07-20 12:35:00,94.655,94.655,94.62,94.645,844600001.0
2009-07-20 12:36:00,94.65,94.665,94.635,94.64,1015000000.0
2009-07-20 12:37:00,94.645,94.65,94.645,94.65,217600004.0
2009-07-20 12:38:00,94.65,94.655,94.645,94.645,911000003.0
2009-07-20 12:39:00,94.645,94.65,94.64,94.65,818600013.0
2009-07-20 12:40:00,94.65,94.655,94.64,94.645,1227200005.0
2009-07-20 12:41:00,94.645,94.66,94.635,94.64,2043599997.0
2009-07-20 12:42:00,94.64,94.65,94.635,94.645,1547599993.0
2009-07-20 12:43:00,94.645,94.645,94.62,94.62,1730600007.0
2009-07-20 12:44:00,94.62,94.625,94.62,94.625,609800003.0
2009-07-20 12:45:00,94.62,94.62,94.585,94.6,1166200005.0
2009-07-20 12:46:00,94.6,94.6,94.575,94.575,1222199995.0
2009-07-20 12:47:00,94.575,94.575,94.56,94.56,1495000004.0
2009-07-20 12:48:00,94.56,94.605,94.56,94.6,443200002.0
2009-07-20 12:49:00,94.6,94.6,94.58,94.58,371200003.0
2009-07-20 12:50:00,94.585,94.585,94.565,94.565,480999995.0
2009-07-20 12:51:00,94.565,94.565,94.52,94.53,1123200005.0
2009-07-20 12:52:00,94.53,94.55,94.53,94.545,875800004.0
2009-07-20 12:53:00,94.547,94.55,94.516,94.521,706500003.0
2009-07-20 12:54:00,94.525,94.53,94.46,94.46,706500003.0
2009-07-20 12:55:00,94.46,94.48,94.46,94.465,1615200000.0
2009-07-20 12:56:00,94.465,94.48,94.465,94.475,1506200001.0
2009-07-20 12:57:00,94.47,94.48,94.465,94.47,1779099997.0
2009-07-20 12:58:00,94.47,94.49,94.47,94.49,1198400004.0
2009-07-20 12:59:00,94.49,94.525,94.485,94.51,1107900010.0
2009-07-20 13:00:00,94.51,94.515,94.505,94.51,828700008.0
2009-07-20 13:01:00,94.51,94.515,94.51,94.51,689000002.0
2009-07-20 13:02:00,94.51,94.51,94.51,94.51,643800006.0
2009-07-20 13:03:00,94.51,94.51,94.5,94.5,407800002.0
2009-07-20 13:04:00,94.5,94.53,94.5,94.51,900000001.0
2009-07-20 13:05:00,94.51,94.53,94.51,94.53,692599999.0
2009-07-20 13:06:00,94.53,94.54,94.525,94.53,659000007.0
2009-07-20 13:07:00,94.53,94.54,94.53,94.54,459200000.0
2009-07-20 13:08:00,94.54,94.58,94.54,94.58,1571399997.0
2009-07-20 13:09:00,94.58,94.58,94.56,94.57,1397599995.0
2009-07-20 13:10:00,94.57,94.57,94.54,94.54,1433199984.0
2009-07-20 13:11:00,94.54,94.625,94.54,94.625,1477800000.0
2009-07-20 13:12:00,94.625,94.635,94.58,94.585,1897399999.0
2009-07-20 13:13:00,94.585,94.585,94.56,94.56,1181200004.0
2009-07-20 13:14:00,94.565,94.57,94.56,94.565,548600001.0
2009-07-20 13:15:00,94.565,94.615,94.565,94.605,1194799999.0
2009-07-20 13:16:00,94.605,94.61,94.595,94.6,1084199995.0
2009-07-20 13:17:00,94.6,94.6,94.58,94.58,1066000004.0
2009-07-20 13:18:00,94.585,94.595,94.585,94.595,1187199999.0
2009-07-20 13:19:00,94.595,94.595,94.57,94.575,1376799993.0
2009-07-20 13:20:00,94.575,94.585,94.56,94.56,1788599989.0
2009-07-20 13:21:00,94.56,94.58,94.545,94.56,1498300002.0
2009-07-20 13:22:00,94.56,94.56,94.555,94.555,913799987.0
2009-07-20 13:23:00,94.555,94.57,94.54,94.56,1306200006.0
2009-07-20 13:24:00,94.555,94.555,94.5,94.5,1980399994.0
2009-07-20 13:25:00,94.505,94.505,94.485,94.49,1139799981.0
2009-07-20 13:26:00,94.49,94.49,94.455,94.485,1812200010.0
2009-07-20 13:27:00,94.485,94.505,94.48,94.49,1529199995.0
2009-07-20 13:28:00,94.49,94.495,94.485,94.49,555400004.0
2009-07-20 13:29:00,94.49,94.525,94.48,94.525,1563200003.0
2009-07-20 13:30:00,94.525,94.53,94.515,94.52,1440200007.0
2009-07-20 13:31:00,94.52,94.53,94.515,94.515,933200011.0
2009-07-20 13:32:00,94.515,94.535,94.515,94.535,609399998.0
2009-07-20 13:33:00,94.54,94.55,94.53,94.53,1000800014.0
2009-07-20 13:34:00,94.53,94.535,94.515,94.52,1962800010.0
2009-07-20 13:35:00,94.515,94.525,94.49,94.51,1613800006.0
2009-07-20 13:36:00,94.51,94.51,94.475,94.495,1328800006.0
2009-07-20 13:37:00,94.49,94.5,94.455,94.465,979599992.0
2009-07-20 13:38:00,94.47,94.485,94.46,94.48,433600002.0
2009-07-20 13:39:00,94.48,94.485,94.475,94.475,480599996.0
2009-07-20 13:40:00,94.475,94.485,94.475,94.48,448800004.0
2009-07-20 13:41:00,94.48,94.48,94.48,94.48,168000000.0
2009-07-20 13:42:00,94.48,94.48,94.47,94.475,465199999.0
2009-07-20 13:43:00,94.475,94.475,94.475,94.475,28800000.0
2009-07-20 13:44:00,94.475,94.48,94.47,94.475,258999998.0
2009-07-20 13:45:00,94.475,94.49,94.47,94.49,672799993.0
2009-07-20 13:46:00,94.49,94.505,94.46,94.46,1101600011.0
2009-07-20 13:47:00,94.46,94.465,94.44,94.44,828000009.0
2009-07-20 13:48:00,94.44,94.455,94.44,94.45,801400000.0
2009-07-20 13:49:00,94.445,94.475,94.44,94.475,551400002.0
2009-07-20 13:50:00,94.475,94.5,94.47,94.5,287800000.0
2009-07-20 13:51:00,94.5,94.5,94.475,94.475,366399998.0
2009-07-20 13:52:00,94.475,94.485,94.475,94.485,93800000.0
2009-07-20 13:53:00,94.485,94.49,94.485,94.49,118400000.0
2009-07-20 13:54:00,94.49,94.49,94.48,94.48,141400000.0
2009-07-20 13:55:00,94.48,94.49,94.48,94.49,195400000.0
2009-07-20 13:56:00,94.49,94.49,94.475,94.48,405400001.0
2009-07-20 13:57:00,94.48,94.485,94.475,94.475,197399999.0
2009-07-20 13:58:00,94.475,94.48,94.47,94.475,171599999.0
2009-07-20 13:59:00,94.475,94.485,94.475,94.48,819799982.0
2009-07-20 14:00:00,94.48,94.49,94.47,94.49,936199999.0
2009-07-20 14:01:00,94.49,94.51,94.49,94.51,714000001.0
2009-07-20 14:02:00,94.505,94.51,94.49,94.49,881800001.0
2009-07-20 14:03:00,94.49,94.49,94.48,94.485,220800000.0
2009-07-20 14:04:00,94.485,94.49,94.48,94.49,144800000.0
2009-07-20 14:05:00,94.49,94.505,94.49,94.495,480600010.0
2009-07-20 14:06:00,94.495,94.525,94.495,94.525,1011600024.0
2009-07-20 14:07:00,94.52,94.545,94.515,94.545,589600001.0
2009-07-20 14:08:00,94.545,94.565,94.545,94.56,660600008.0
2009-07-20 14:09:00,94.56,94.56,94.55,94.555,1310399995.0
2009-07-20 14:10:00,94.555,94.555,94.53,94.535,1170200012.0
2009-07-20 14:11:00,94.54,94.55,94.535,94.54,623599998.0
2009-07-20 14:12:00,94.54,94.545,94.515,94.515,440599995.0
2009-07-20 14:13:00,94.515,94.52,94.51,94.515,639200003.0
2009-07-20 14:14:00,94.515,94.565,94.515,94.565,1234200014.0
2009-07-20 14:15:00,94.565,94.585,94.535,94.585,803200002.0
2009-07-20 14:16:00,94.585,94.605,94.575,94.585,881999999.0
2009-07-20 14:17:00,94.585,94.59,94.575,94.58,619199999.0
2009-07-20 14:18:00,94.58,94.58,94.565,94.575,960799990.0
2009-07-20 14:19:00,94.575,94.59,94.565,94.565,727599999.0
2009-07-20 14:20:00,94.565,94.585,94.565,94.57,990400004.0
2009-07-20 14:21:00,94.57,94.57,94.535,94.54,1050299995.0
2009-07-20 14:22:00,94.54,94.54,94.52,94.525,735700001.0
2009-07-20 14:23:00,94.525,94.56,94.525,94.55,1222399990.0
2009-07-20 14:24:00,94.545,94.545,94.495,94.505,1033999991.0
2009-07-20 14:25:00,94.505,94.51,94.49,94.49,422399993.0
2009-07-20 14:26:00,94.49,94.49,94.475,94.48,331800002.0
2009-07-20 14:27:00,94.48,94.485,94.46,94.46,702599999.0
2009-07-20 14:28:00,94.46,94.5,94.455,94.495,956799999.0
2009-07-20 14:29:00,94.495,94.505,94.495,94.5,821199994.0
2009-07-20 14:30:00,94.51,94.515,94.495,94.495,1134399995.0
2009-07-20 14:31:00,94.49,94.49,94.46,94.46,1268400013.0
2009-07-20 14:32:00,94.46,94.48,94.445,94.475,1862799987.0
2009-07-20 14:33:00,94.47,94.49,94.465,94.48,543599997.0
2009-07-20 14:34:00,94.48,94.485,94.475,94.475,832200008.0
2009-07-20 14:35:00,94.475,94.52,94.475,94.505,954200010.0
2009-07-20 14:36:00,94.505,94.51,94.5,94.505,1205600017.0
2009-07-20 14:37:00,94.505,94.51,94.46,94.46,631499996.0
2009-07-20 14:38:00,94.47,94.485,94.46,94.485,862600002.0
2009-07-20 14:39:00,94.485,94.485,94.44,94.455,1360400008.0
2009-07-20 14:40:00,94.455,94.46,94.435,94.45,1025199993.0
2009-07-20 14:41:00,94.455,94.46,94.44,94.445,571099998.0
2009-07-20 14:42:00,94.455,94.475,94.455,94.465,803599999.0
2009-07-20 14:43:00,94.465,94.465,94.445,94.465,607400000.0
2009-07-20 14:44:00,94.465,94.49,94.455,94.465,904400006.0
2009-07-20 14:45:00,94.465,94.51,94.465,94.485,845799994.0
2009-07-20 14:46:00,94.485,94.49,94.465,94.485,1169600004.0
2009-07-20 14:47:00,94.485,94.505,94.485,94.495,445199996.0
2009-07-20 14:48:00,94.495,94.495,94.47,94.49,868499992.0
2009-07-20 14:49:00,94.49,94.515,94.49,94.515,1185800000.0
2009-07-20 14:50:00,94.52,94.525,94.515,94.525,1098600016.0
2009-07-20 14:51:00,94.525,94.535,94.5,94.5,1666799990.0
2009-07-20 14:52:00,94.505,94.52,94.5,94.51,1391599993.0
2009-07-20 14:53:00,94.51,94.51,94.48,94.485,935999994.0
2009-07-20 14:54:00,94.485,94.53,94.485,94.53,1103200003.0
2009-07-20 14:55:00,94.53,94.535,94.515,94.525,896400000.0
2009-07-20 14:56:00,94.515,94.525,94.47,94.47,1517900007.0
2009-07-20 14:57:00,94.475,94.525,94.475,94.52,1321400007.0
2009-07-20 14:58:00,94.525,94.525,94.5,94.505,1423999990.0
2009-07-20 14:59:00,94.515,94.515,94.455,94.455,1174499999.0
2009-07-20 15:00:00,94.455,94.465,94.45,94.465,1232100001.0
2009-07-20 15:01:00,94.47,94.49,94.465,94.48,1428299983.0
2009-07-20 15:02:00,94.48,94.49,94.475,94.49,1064799996.0
2009-07-20 15:03:00,94.49,94.535,94.49,94.535,1835599988.0
2009-07-20 15:04:00,94.535,94.54,94.505,94.51,878600001.0
2009-07-20 15:05:00,94.515,94.52,94.505,94.505,692199999.0
2009-07-20 15:06:00,94.507,94.508,94.504,94.506,1115599988.0
2009-07-20 15:07:00,94.505,94.51,94.505,94.505,1115599988.0
2009-07-20 15:08:00,94.505,94.53,94.505,94.529,959799991.0
2009-07-20 15:09:00,94.535,94.535,94.51,94.51,959799991.0
2009-07-20 15:10:00,94.505,94.52,94.505,94.52,444199996.0
2009-07-20 15:11:00,94.52,94.52,94.515,94.515,1024999990.0
2009-07-20 15:12:00,94.52,94.53,94.52,94.53,640799998.0
2009-07-20 15:13:00,94.53,94.55,94.53,94.55,948199998.0
2009-07-20 15:14:00,94.555,94.56,94.55,94.56,962200008.0
2009-07-20 15:15:00,94.56,94.565,94.555,94.555,757599995.0
2009-07-20 15:16:00,94.555,94.555,94.515,94.515,653200001.0
2009-07-20 15:17:00,94.515,94.525,94.51,94.51,648799998.0
2009-07-20 15:18:00,94.51,94.51,94.495,94.5,1413199995.0
2009-07-20 15:19:00,94.495,94.495,94.485,94.49,586800002.0
2009-07-20 15:20:00,94.49,94.54,94.49,94.535,1034999997.0
2009-07-20 15:21:00,94.535,94.55,94.525,94.545,1029599997.0
2009-07-20 15:22:00,94.545,94.555,94.535,94.555,1348400007.0
2009-07-20 15:23:00,94.55,94.555,94.55,94.555,659600013.0
2009-07-20 15:24:00,94.55,94.55,94.52,94.525,707300002.0
2009-07-20 15:25:00,94.525,94.54,94.52,94.525,1468200009.0
2009-07-20 15:26:00,94.53,94.54,94.525,94.525,614400004.0
2009-07-20 15:27:00,94.525,94.53,94.52,94.52,306399998.0
2009-07-20 15:28:00,94.52,94.55,94.52,94.545,928199999.0
2009-07-20 15:29:00,94.545,94.55,94.525,94.525,1127800002.0
2009-07-20 15:30:00,94.525,94.56,94.525,94.54,1270799997.0
2009-07-20 15:31:00,94.54,94.54,94.52,94.52,1074700007.0
2009-07-20 15:32:00,94.52,94.52,94.5,94.5,1918599985.0
2009-07-20 15:33:00,94.5,94.51,94.5,94.505,1389200000.0
2009-07-20 15:34:00,94.505,94.535,94.505,94.53,1417800003.0
2009-07-20 15:35:00,94.53,94.555,94.51,94.515,1393799999.0
2009-07-20 15:36:00,94.525,94.53,94.5,94.5,1191599995.0
2009-07-20 15:37:00,94.5,94.505,94.475,94.48,1089200005.0
2009-07-20 15:38:00,94.485,94.5,94.455,94.48,1132199991.0
2009-07-20 15:39:00,94.48,94.53,94.465,94.52,1276399996.0
2009-07-20 15:40:00,94.52,94.54,94.49,94.495,698999996.0
2009-07-20 15:41:00,94.49,94.505,94.47,94.485,769399996.0
2009-07-20 15:42:00,94.485,94.495,94.465,94.475,755799998.0
2009-07-20 15:43:00,94.475,94.485,94.46,94.48,961600001.0
2009-07-20 15:44:00,94.48,94.53,94.475,94.5,1252399994.0
2009-07-20 15:45:00,94.495,94.54,94.49,94.51,1296600003.0
2009-07-20 15:46:00,94.51,94.53,94.505,94.505,996400005.0
2009-07-20 15:47:00,94.505,94.52,94.5,94.505,1265199997.0
2009-07-20 15:48:00,94.51,94.54,94.5,94.525,1538000003.0
2009-07-20 15:49:00,94.52,94.55,94.515,94.535,1833899992.0
2009-07-20 15:50:00,94.535,94.57,94.525,94.525,1487399997.0
2009-07-20 15:51:00,94.525,94.56,94.525,94.54,731699998.0
2009-07-20 15:52:00,94.54,94.57,94.54,94.565,563200001.0
2009-07-20 15:53:00,94.565,94.565,94.54,94.54,505999999.0
2009-07-20 15:54:00,94.54,94.56,94.535,94.55,994000002.0
2009-07-20 15:55:00,94.545,94.545,94.535,94.545,852999993.0
2009-07-20 15:56:00,94.54,94.54,94.53,94.535,1216600007.0
2009-07-20 15:57:00,94.535,94.535,94.53,94.53,187600000.0
2009-07-20 15:58:00,94.53,94.535,94.52,94.52,548200000.0
2009-07-20 15:59:00,94.52,94.56,94.52,94.56,1214200002.0
2009-07-20 16:00:00,94.56,94.615,94.545,94.59,995200000.0
2009-07-20 16:01:00,94.595,94.61,94.575,94.575,1018999992.0
2009-07-20 16:02:00,94.575,94.625,94.57,94.61,1424400006.0
2009-07-20 16:03:00,94.61,94.61,94.56,94.575,910900002.0
2009-07-20 16:04:00,94.58,94.62,94.575,94.615,1314200000.0
2009-07-20 16:05:00,94.62,94.63,94.595,94.6,1778799989.0
2009-07-20 16:06:00,94.61,94.62,94.58,94.605,1321400017.0
2009-07-20 16:07:00,94.605,94.63,94.6,94.625,911999994.0
2009-07-20 16:08:00,94.625,94.625,94.595,94.605,1159800000.0
2009-07-20 16:09:00,94.605,94.63,94.59,94.59,580599999.0
2009-07-20 16:10:00,94.59,94.615,94.59,94.605,1241300002.0
2009-07-20 16:11:00,94.61,94.625,94.595,94.595,1006400001.0
2009-07-20 16:12:00,94.59,94.6,94.59,94.6,1276199996.0
2009-07-20 16:13:00,94.595,94.6,94.58,94.6,853800002.0
2009-07-20 16:14:00,94.595,94.605,94.565,94.6,882999995.0
2009-07-20 16:15:00,94.6,94.61,94.595,94.605,1146200004.0
2009-07-20 16:16:00,94.605,94.625,94.585,94.59,898399998.0
2009-07-20 16:17:00,94.59,94.595,94.575,94.58,773299996.0
2009-07-20 16:18:00,94.575,94.605,94.575,94.595,1419400005.0
2009-07-20 16:19:00,94.595,94.6,94.59,94.595,1225400013.0
2009-07-20 16:20:00,94.595,94.6,94.58,94.59,849900001.0
2009-07-20 16:21:00,94.59,94.59,94.57,94.585,533600001.0
2009-07-20 16:22:00,94.585,94.585,94.53,94.56,968200004.0
2009-07-20 16:23:00,94.56,94.585,94.55,94.585,803200007.0
2009-07-20 16:24:00,94.58,94.59,94.565,94.58,920399999.0
2009-07-20 16:25:00,94.575,94.58,94.55,94.58,1132000011.0
2009-07-20 16:26:00,94.58,94.58,94.555,94.57,271600000.0
2009-07-20 16:27:00,94.565,94.585,94.56,94.58,492800000.0
2009-07-20 16:28:00,94.58,94.58,94.545,94.545,683799999.0
2009-07-20 16:29:00,94.545,94.57,94.545,94.55,855100003.0
2009-07-20 16:30:00,94.545,94.57,94.545,94.57,576799998.0
2009-07-20 16:31:00,94.57,94.57,94.505,94.505,1230400005.0
2009-07-20 16:32:00,94.505,94.51,94.49,94.495,531499998.0
2009-07-20 16:33:00,94.495,94.5,94.48,94.485,678000002.0
2009-07-20 16:34:00,94.49,94.49,94.46,94.485,862800001.0
2009-07-20 16:35:00,94.485,94.485,94.46,94.485,742900005.0
2009-07-20 16:36:00,94.485,94.555,94.485,94.55,1177000002.0
2009-07-20 16:37:00,94.55,94.55,94.505,94.515,1183599997.0
2009-07-20 16:38:00,94.515,94.515,94.51,94.515,363800001.0
2009-07-20 16:39:00,94.51,94.51,94.475,94.49,1055000006.0
2009-07-20 16:40:00,94.49,94.49,94.39,94.39,911000006.0
2009-07-20 16:41:00,94.39,94.445,94.39,94.43,906300001.0
2009-07-20 16:42:00,94.43,94.45,94.395,94.445,945599997.0
2009-07-20 16:43:00,94.445,94.47,94.445,94.47,657700002.0
2009-07-20 16:44:00,94.47,94.47,94.46,94.465,1211600000.0
2009-07-20 16:45:00,94.465,94.52,94.465,94.515,1238600002.0
2009-07-20 16:46:00,94.51,94.54,94.5,94.5,1166400008.0
2009-07-20 16:47:00,94.5,94.505,94.485,94.49,527599999.0
2009-07-20 16:48:00,94.49,94.53,94.475,94.525,774200006.0
2009-07-20 16:49:00,94.525,94.525,94.485,94.485,1035199999.0
2009-07-20 16:50:00,94.475,94.485,94.47,94.485,998600002.0
2009-07-20 16:51:00,94.48,94.53,94.48,94.51,1685700000.0
2009-07-20 16:52:00,94.51,94.53,94.495,94.495,1316299994.0
2009-07-20 16:53:00,94.495,94.505,94.485,94.495,947999993.0
2009-07-20 16:54:00,94.495,94.51,94.49,94.505,1754000015.0
2009-07-20 16:55:00,94.51,94.52,94.505,94.515,1625900004.0
2009-07-20 16:56:00,94.517,94.517,94.503,94.513,950000009.0
2009-07-20 16:57:00,94.52,94.535,94.505,94.52,950000009.0
2009-07-20 16:58:00,94.515,94.545,94.505,94.545,1552800003.0
2009-07-20 16:59:00,94.545,94.56,94.535,94.54,1225600001.0
2009-07-20 17:00:00,94.54,94.55,94.525,94.535,1466500000.0
2009-07-20 17:01:00,94.545,94.555,94.535,94.545,1528400014.0
2009-07-20 17:02:00,94.545,94.57,94.535,94.56,1029199986.0
2009-07-20 17:03:00,94.56,94.575,94.56,94.56,633199993.0
2009-07-20 17:04:00,94.56,94.565,94.55,94.555,455799999.0
2009-07-20 17:05:00,94.565,94.565,94.55,94.555,440999999.0
2009-07-20 17:06:00,94.555,94.56,94.545,94.555,678199998.0
2009-07-20 17:07:00,94.55,94.555,94.545,94.545,785200000.0
2009-07-20 17:08:00,94.55,94.56,94.545,94.56,580199997.0
2009-07-20 17:09:00,94.56,94.57,94.555,94.555,1123799999.0
2009-07-20 17:10:00,94.56,94.56,94.55,94.55,560600003.0
2009-07-20 17:11:00,94.55,94.56,94.55,94.555,264599999.0
2009-07-20 17:12:00,94.555,94.56,94.555,94.56,491799997.0
2009-07-20 17:13:00,94.56,94.57,94.55,94.565,309600000.0
2009-07-20 17:14:00,94.575,94.575,94.56,94.56,1069600002.0
2009-07-20 17:15:00,94.56,94.56,94.55,94.56,309799999.0
2009-07-20 17:16:00,94.56,94.58,94.56,94.57,942200006.0
2009-07-20 17:17:00,94.57,94.575,94.56,94.565,1317400004.0
2009-07-20 17:18:00,94.565,94.57,94.54,94.545,639199998.0
2009-07-20 17:19:00,94.545,94.55,94.54,94.54,347199999.0
2009-07-20 17:20:00,94.54,94.545,94.53,94.545,734100002.0
2009-07-20 17:21:00,94.55,94.55,94.54,94.54,199200001.0
2009-07-20 17:22:00,94.54,94.54,94.525,94.53,1060800013.0
2009-07-20 17:23:00,94.535,94.545,94.535,94.545,1271599984.0
2009-07-20 17:24:00,94.545,94.55,94.535,94.54,739399999.0
2009-07-20 17:25:00,94.54,94.55,94.535,94.54,1189599989.0
2009-07-20 17:26:00,94.54,94.55,94.54,94.54,811000001.0
2009-07-20 17:27:00,94.55,94.56,94.54,94.555,1332800000.0
2009-07-20 17:28:00,94.56,94.575,94.55,94.565,1512600011.0
2009-07-20 17:29:00,94.565,94.57,94.56,94.565,1455999985.0
2009-07-20 17:30:00,94.565,94.565,94.55,94.55,784000001.0
2009-07-20 17:31:00,94.55,94.555,94.54,94.55,1381100000.0
2009-07-20 17:32:00,94.55,94.56,94.535,94.545,1717400002.0
2009-07-20 17:33:00,94.55,94.565,94.545,94.56,546900007.0
2009-07-20 17:34:00,94.56,94.56,94.53,94.55,1199199998.0
2009-07-20 17:35:00,94.55,94.55,94.535,94.54,527200007.0
2009-07-20 17:36:00,94.535,94.555,94.535,94.545,490600001.0
2009-07-20 17:37:00,94.545,94.545,94.52,94.53,862400008.0
2009-07-20 17:38:00,94.53,94.53,94.525,94.53,361600001.0
2009-07-20 17:39:00,94.525,94.53,94.505,94.51,356200002.0
2009-07-20 17:40:00,94.51,94.515,94.495,94.5,856399991.0
2009-07-20 17:41:00,94.5,94.505,94.49,94.49,795000005.0
2009-07-20 17:42:00,94.49,94.495,94.48,94.49,784799999.0
2009-07-20 17:43:00,94.49,94.505,94.49,94.49,327399999.0
2009-07-20 17:44:00,94.49,94.5,94.49,94.495,372399997.0
2009-07-20 17:45:00,94.495,94.5,94.49,94.495,878599988.0
2009-07-20 17:46:00,94.5,94.5,94.495,94.495,758199997.0
2009-07-20 17:47:00,94.495,94.495,94.49,94.495,1434799996.0
2009-07-20 17:48:00,94.495,94.5,94.495,94.495,908399982.0
2009-07-20 17:49:00,94.495,94.5,94.49,94.495,855599998.0
2009-07-20 17:50:00,94.495,94.5,94.495,94.495,423999998.0
2009-07-20 17:51:00,94.495,94.5,94.48,94.49,888599994.0
2009-07-20 17:52:00,94.485,94.51,94.485,94.5,641200008.0
2009-07-20 17:53:00,94.5,94.525,94.5,94.515,628199993.0
2009-07-20 17:54:00,94.515,94.53,94.515,94.52,353599999.0
2009-07-20 17:55:00,94.52,94.535,94.52,94.53,542599999.0
2009-07-20 17:56:00,94.53,94.53,94.51,94.52,645199998.0
2009-07-20 17:57:00,94.52,94.53,94.52,94.525,410400000.0
2009-07-20 17:58:00,94.52,94.53,94.52,94.53,390000002.0
2009-07-20 17:59:00,94.53,94.53,94.525,94.525,396799990.0
2009-07-20 18:00:00,94.525,94.55,94.51,94.545,652999989.0
2009-07-20 18:01:00,94.545,94.545,94.535,94.54,321799998.0
2009-07-20 18:02:00,94.54,94.54,94.515,94.53,444599999.0
2009-07-20 18:03:00,94.53,94.53,94.53,94.53,81800000.0
2009-07-20 18:04:00,94.53,94.53,94.53,94.53,53200000.0
2009-07-20 18:05:00,94.52,94.53,94.515,94.525,263399999.0
2009-07-20 18:06:00,94.525,94.535,94.5,94.53,1458000003.0
2009-07-20 18:07:00,94.53,94.53,94.52,94.52,301000000.0
2009-07-20 18:08:00,94.52,94.52,94.52,94.52,32000000.0
2009-07-20 18:09:00,94.52,94.525,94.5,94.51,400400003.0
2009-07-20 18:10:00,94.51,94.51,94.505,94.505,389599999.0
2009-07-20 18:11:00,94.505,94.52,94.49,94.5,627600000.0
2009-07-20 18:12:00,94.495,94.51,94.485,94.485,574999993.0
2009-07-20 18:13:00,94.485,94.485,94.435,94.435,754000001.0
2009-07-20 18:14:00,94.435,94.455,94.42,94.44,840799991.0
2009-07-20 18:15:00,94.44,94.445,94.425,94.43,693599996.0
2009-07-20 18:16:00,94.43,94.435,94.425,94.43,386400002.0
2009-07-20 18:17:00,94.43,94.43,94.425,94.43,1433599995.0
2009-07-20 18:18:00,94.43,94.44,94.425,94.425,1164399983.0
2009-07-20 18:19:00,94.425,94.425,94.4,94.4,668599993.0
2009-07-20 18:20:00,94.4,94.45,94.4,94.45,1020999994.0
2009-07-20 18:21:00,94.46,94.485,94.455,94.485,1558799995.0
2009-07-20 18:22:00,94.485,94.485,94.475,94.475,545600001.0
2009-07-20 18:23:00,94.475,94.48,94.47,94.48,525000002.0
2009-07-20 18:24:00,94.48,94.485,94.47,94.47,202700000.0
2009-07-20 18:25:00,94.47,94.48,94.47,94.475,305400000.0
2009-07-20 18:26:00,94.475,94.485,94.47,94.485,217200000.0
2009-07-20 18:27:00,94.48,94.48,94.46,94.46,234000001.0
2009-07-20 18:28:00,94.46,94.47,94.46,94.47,180999999.0
2009-07-20 18:29:00,94.465,94.465,94.46,94.46,722400007.0
2009-07-20 18:30:00,94.46,94.465,94.455,94.465,413200000.0
2009-07-20 18:31:00,94.465,94.47,94.46,94.465,460399999.0
2009-07-20 18:32:00,94.465,94.47,94.465,94.47,456600000.0
2009-07-20 18:33:00,94.47,94.47,94.465,94.47,495599999.0
2009-07-20 18:34:00,94.47,94.47,94.465,94.465,450600003.0
2009-07-20 18:35:00,94.465,94.465,94.445,94.445,368200002.0
2009-07-20 18:36:00,94.45,94.45,94.43,94.43,634800004.0
2009-07-20 18:37:00,94.43,94.44,94.43,94.435,502599996.0
2009-07-20 18:38:00,94.435,94.435,94.425,94.43,246600000.0
2009-07-20 18:39:00,94.43,94.435,94.43,94.435,179000001.0
2009-07-20 18:40:00,94.435,94.44,94.43,94.43,236599999.0
2009-07-20 18:41:00,94.43,94.435,94.43,94.435,32000000.0
2009-07-20 18:42:00,94.435,94.435,94.43,94.43,56200000.0
2009-07-20 18:43:00,94.43,94.43,94.41,94.41,826400001.0
2009-07-20 18:44:00,94.41,94.41,94.405,94.41,133800001.0
2009-07-20 18:45:00,94.41,94.41,94.41,94.41,272799999.0
2009-07-20 18:46:00,94.41,94.42,94.41,94.42,223800000.0
2009-07-20 18:47:00,94.42,94.42,94.415,94.415,889599994.0
2009-07-20 18:48:00,94.415,94.415,94.385,94.385,651900003.0
2009-07-20 18:49:00,94.385,94.385,94.33,94.375,1161199990.0
2009-07-20 18:50:00,94.375,94.375,94.35,94.36,1271400011.0
2009-07-20 18:51:00,94.36,94.36,94.335,94.335,1077199993.0
2009-07-20 18:52:00,94.335,94.335,94.305,94.305,918400009.0
2009-07-20 18:53:00,94.305,94.31,94.28,94.285,593400003.0
2009-07-20 18:54:00,94.285,94.285,94.27,94.285,461799999.0
2009-07-20 18:55:00,94.285,94.295,94.27,94.285,784600014.0
2009-07-20 18:56:00,94.285,94.345,94.285,94.345,1612400013.0
2009-07-20 18:57:00,94.345,94.345,94.335,94.34,775199998.0
2009-07-20 18:58:00,94.34,94.345,94.33,94.345,766600003.0
2009-07-20 18:59:00,94.345,94.35,94.335,94.35,527500001.0
2009-07-20 19:00:00,94.35,94.355,94.34,94.345,369800004.0
2009-07-20 19:01:00,94.35,94.36,94.345,94.345,256400000.0
2009-07-20 19:02:00,94.345,94.345,94.32,94.32,388200004.0
2009-07-20 19:03:00,94.32,94.32,94.29,94.295,910800005.0
2009-07-20 19:04:00,94.295,94.31,94.285,94.31,779800003.0
2009-07-20 19:05:00,94.31,94.31,94.295,94.3,443000013.0
2009-07-20 19:06:00,94.3,94.315,94.295,94.3,569199999.0
2009-07-20 19:07:00,94.305,94.305,94.26,94.265,692800002.0
2009-07-20 19:08:00,94.26,94.27,94.255,94.27,484800004.0
2009-07-20 19:09:00,94.27,94.27,94.26,94.27,558999997.0
2009-07-20 19:10:00,94.27,94.27,94.245,94.255,712599999.0
2009-07-20 19:11:00,94.255,94.265,94.255,94.265,357599998.0
2009-07-20 19:12:00,94.265,94.27,94.25,94.255,927600009.0
2009-07-20 19:13:00,94.255,94.26,94.245,94.255,408400000.0
2009-07-20 19:14:00,94.255,94.255,94.215,94.22,1622200005.0
2009-07-20 19:15:00,94.22,94.23,94.19,94.195,1772999989.0
2009-07-20 19:16:00,94.2,94.24,94.19,94.24,1198899997.0
2009-07-20 19:17:00,94.24,94.245,94.18,94.21,1515499988.0
2009-07-20 19:18:00,94.21,94.23,94.165,94.22,1356800012.0
2009-07-20 19:19:00,94.22,94.23,94.19,94.21,774399995.0
2009-07-20 19:20:00,94.2,94.245,94.175,94.23,1159599980.0
2009-07-20 19:21:00,94.23,94.26,94.225,94.235,1453600000.0
2009-07-20 19:22:00,94.22,94.22,94.185,94.21,449600001.0
2009-07-20 19:23:00,94.21,94.225,94.175,94.22,1427800001.0
2009-07-20 19:24:00,94.215,94.22,94.215,94.215,845199994.0
2009-07-20 19:25:00,94.215,94.22,94.2,94.2,676700009.0
2009-07-20 19:26:00,94.2,94.2,94.19,94.19,347800002.0
2009-07-20 19:27:00,94.195,94.2,94.19,94.19,737400006.0
2009-07-20 19:28:00,94.19,94.205,94.19,94.205,812400005.0
2009-07-20 19:29:00,94.205,94.215,94.195,94.195,831499997.0
2009-07-20 19:30:00,94.2,94.235,94.2,94.235,505999999.0
2009-07-20 19:31:00,94.23,94.25,94.23,94.25,511399997.0
2009-07-20 19:32:00,94.255,94.255,94.215,94.215,400400004.0
2009-07-20 19:33:00,94.215,94.23,94.2,94.22,519800003.0
2009-07-20 19:34:00,94.22,94.24,94.22,94.235,328200000.0
2009-07-20 19:35:00,94.235,94.235,94.225,94.23,377599995.0
2009-07-20 19:36:00,94.23,94.26,94.23,94.26,1089799996.0
2009-07-20 19:37:00,94.26,94.275,94.245,94.25,593900000.0
2009-07-20 19:38:00,94.235,94.235,94.21,94.21,481200000.0
2009-07-20 19:39:00,94.21,94.215,94.205,94.215,330799998.0
2009-07-20 19:40:00,94.215,94.215,94.145,94.16,1311199994.0
2009-07-20 19:41:00,94.16,94.19,94.155,94.16,829100006.0
2009-07-20 19:42:00,94.165,94.17,94.16,94.16,120800000.0
2009-07-20 19:43:00,94.165,94.185,94.16,94.175,882799996.0
2009-07-20 19:44:00,94.18,94.195,94.17,94.175,422999999.0
2009-07-20 19:45:00,94.175,94.185,94.16,94.175,344799999.0
2009-07-20 19:46:00,94.175,94.205,94.17,94.195,494399996.0
2009-07-20 19:47:00,94.19,94.22,94.185,94.215,405399999.0
2009-07-20 19:48:00,94.215,94.22,94.185,94.21,955800001.0
2009-07-20 19:49:00,94.215,94.22,94.175,94.175,871400001.0
2009-07-20 19:50:00,94.175,94.2,94.175,94.19,516600000.0
2009-07-20 19:51:00,94.185,94.19,94.17,94.17,881199989.0
2009-07-20 19:52:00,94.17,94.18,94.17,94.17,834800008.0
2009-07-20 19:53:00,94.17,94.18,94.17,94.18,472800000.0
2009-07-20 19:54:00,94.18,94.18,94.165,94.18,473600005.0
2009-07-20 19:55:00,94.18,94.2,94.175,94.195,582400001.0
2009-07-20 19:56:00,94.195,94.205,94.195,94.205,314400001.0
2009-07-20 19:57:00,94.21,94.23,94.21,94.23,474800000.0
2009-07-20 19:58:00,94.24,94.26,94.24,94.245,614200003.0
2009-07-20 19:59:00,94.245,94.245,94.235,94.235,57800000.0
2009-07-20 20:00:00,94.235,94.235,94.215,94.23,1188000004.0
2009-07-20 20:01:00,94.23,94.235,94.225,94.235,271399999.0
2009-07-20 20:02:00,94.23,94.24,94.18,94.195,679500001.0
2009-07-20 20:03:00,94.195,94.21,94.195,94.205,167800001.0
2009-07-20 20:04:00,94.21,94.22,94.21,94.215,279600006.0
2009-07-20 20:05:00,94.215,94.215,94.205,94.205,210399998.0
2009-07-20 20:06:00,94.21,94.215,94.205,94.215,71400000.0
2009-07-20 20:07:00,94.22,94.265,94.22,94.255,590000007.0
2009-07-20 20:08:00,94.255,94.26,94.245,94.245,458800001.0
2009-07-20 20:09:00,94.25,94.27,94.25,94.27,1145200005.0
2009-07-20 20:10:00,94.27,94.27,94.26,94.26,1123599978.0
2009-07-20 20:11:00,94.26,94.275,94.24,94.275,959500003.0
2009-07-20 20:12:00,94.275,94.275,94.27,94.275,234799999.0
2009-07-20 20:13:00,94.275,94.3,94.27,94.3,542200002.0
2009-07-20 20:14:00,94.3,94.3,94.275,94.275,529599996.0
2009-07-20 20:15:00,94.28,94.28,94.22,94.225,1081700002.0
2009-07-20 20:16:00,94.225,94.255,94.22,94.255,284600005.0
2009-07-20 20:17:00,94.25,94.315,94.245,94.315,1398200001.0
2009-07-20 20:18:00,94.315,94.32,94.28,94.295,1502999998.0
2009-07-20 20:19:00,94.295,94.3,94.285,94.3,247200000.0
2009-07-20 20:20:00,94.3,94.315,94.285,94.295,1641500007.0
2009-07-20 20:21:00,94.295,94.295,94.265,94.28,1096800006.0
2009-07-20 20:22:00,94.285,94.3,94.28,94.295,809299991.0
2009-07-20 20:23:00,94.295,94.295,94.27,94.27,372800000.0
2009-07-20 20:24:00,94.27,94.275,94.26,94.275,701800007.0
2009-07-20 20:25:00,94.275,94.275,94.23,94.245,1252999995.0
2009-07-20 20:26:00,94.245,94.25,94.245,94.25,151799999.0
2009-07-20 20:27:00,94.25,94.26,94.245,94.245,997600016.0
2009-07-20 20:28:00,94.245,94.25,94.24,94.25,1398400014.0
2009-07-20 20:29:00,94.25,94.26,94.25,94.25,354600000.0
2009-07-20 20:30:00,94.25,94.25,94.25,94.25,376000002.0
2009-07-20 20:31:00,94.25,94.255,94.24,94.255,666799998.0
2009-07-20 20:32:00,94.255,94.255,94.245,94.255,511200000.0
2009-07-20 20:33:00,94.25,94.25,94.25,94.25,273399997.0
2009-07-20 20:34:00,94.25,94.25,94.225,94.225,201600002.0
2009-07-20 20:35:00,94.23,94.23,94.21,94.21,382200007.0
2009-07-20 20:36:00,94.22,94.235,94.215,94.225,497000004.0
2009-07-20 20:37:00,94.225,94.225,94.215,94.215,536600002.0
2009-07-20 20:38:00,94.215,94.22,94.21,94.22,287400000.0
2009-07-20 20:39:00,94.22,94.22,94.175,94.175,178400001.0
2009-07-20 20:40:00,94.18,94.18,94.135,94.14,773399996.0
2009-07-20 20:41:00,94.135,94.165,94.13,94.145,821099999.0
2009-07-20 20:42:00,94.15,94.2,94.145,94.185,1470200013.0
2009-07-20 20:43:00,94.185,94.2,94.155,94.185,1021300003.0
2009-07-20 20:44:00,94.18,94.215,94.18,94.19,646000002.0
2009-07-20 20:45:00,94.19,94.19,94.175,94.175,115800000.0
2009-07-20 20:46:00,94.175,94.18,94.155,94.16,967399996.0
2009-07-20 20:47:00,94.16,94.175,94.14,94.175,450600001.0
2009-07-20 20:48:00,94.175,94.2,94.16,94.195,682600003.0
2009-07-20 20:49:00,94.19,94.2,94.185,94.19,723199997.0
2009-07-20 20:50:00,94.19,94.225,94.185,94.215,652799995.0
2009-07-20 20:51:00,94.215,94.225,94.21,94.225,698800005.0
2009-07-20 20:52:00,94.225,94.225,94.215,94.22,174000001.0
2009-07-20 20:53:00,94.22,94.24,94.22,94.24,310200002.0
2009-07-20 20:54:00,94.24,94.24,94.195,94.21,1037200004.0
2009-07-20 20:55:00,94.22,94.24,94.21,94.24,1075399995.0
2009-07-20 20:56:00,94.245,94.25,94.23,94.23,681999996.0
2009-07-20 20:57:00,94.22,94.22,94.21,94.215,1091600017.0
2009-07-20 20:58:00,94.215,94.215,94.205,94.205,457199999.0
2009-07-20 20:59:00,94.205,94.215,94.2,94.21,547399999.0
2009-07-20 21:00:00,94.215,94.215,94.2,94.205,838600006.0
2009-07-20 21:01:00,94.205,94.225,94.205,94.22,534400000.0
2009-07-20 21:02:00,94.215,94.25,94.215,94.245,249000000.0
2009-07-20 21:03:00,94.245,94.25,94.23,94.24,661000005.0
2009-07-20 21:04:00,94.24,94.275,94.235,94.255,1166400001.0
2009-07-20 21:05:00,94.255,94.265,94.23,94.25,681600001.0
2009-07-20 21:06:00,94.245,94.255,94.22,94.245,1210300006.0
2009-07-20 21:07:00,94.245,94.28,94.24,94.27,457800000.0
2009-07-20 21:08:00,94.27,94.27,94.255,94.27,244600003.0
2009-07-20 21:09:00,94.265,94.275,94.255,94.275,250400000.0
2009-07-20 21:10:00,94.27,94.29,94.265,94.275,555399997.0
2009-07-20 21:11:00,94.275,94.31,94.27,94.285,671099998.0
2009-07-20 21:12:00,94.29,94.29,94.27,94.28,418700001.0
2009-07-20 21:13:00,94.28,94.28,94.255,94.265,336199999.0
2009-07-20 21:14:00,94.265,94.27,94.26,94.265,322400002.0
2009-07-20 21:15:00,94.27,94.285,94.27,94.285,651500006.0
2009-07-20 21:16:00,94.285,94.285,94.285,94.285,58200000.0
2009-07-20 21:17:00,94.285,94.285,94.285,94.285,123200000.0
2009-07-20 21:18:00,94.285,94.285,94.25,94.25,490599999.0
2009-07-20 21:19:00,94.25,94.265,94.25,94.265,396099999.0
2009-07-20 21:20:00,94.255,94.265,94.255,94.265,610599994.0
2009-07-20 21:21:00,94.265,94.265,94.25,94.25,273799998.0
2009-07-20 21:22:00,94.255,94.255,94.25,94.25,292599995.0
2009-07-20 21:23:00,94.25,94.28,94.25,94.275,291600006.0
2009-07-20 21:24:00,94.275,94.285,94.265,94.265,973799996.0
2009-07-20 21:25:00,94.265,94.27,94.25,94.255,1143100000.0
2009-07-20 21:26:00,94.25,94.25,94.25,94.25,266399999.0
2009-07-20 21:27:00,94.25,94.255,94.25,94.255,515600003.0
2009-07-20 21:28:00,94.255,94.26,94.255,94.255,351200003.0
2009-07-20 21:29:00,94.26,94.26,94.255,94.255,277800001.0
2009-07-20 21:30:00,94.255,94.255,94.23,94.23,895199994.0
2009-07-20 21:31:00,94.23,94.23,94.195,94.2,204599998.0
2009-07-20 21:32:00,94.2,94.2,94.17,94.19,1873300011.0
2009-07-20 21:33:00,94.19,94.2,94.19,94.2,1271999991.0
2009-07-20 21:34:00,94.2,94.225,94.195,94.225,530599994.0
2009-07-20 21:35:00,94.225,94.26,94.225,94.255,481200004.0
2009-07-20 21:36:00,94.255,94.255,94.24,94.24,1108600003.0
2009-07-20 21:37:00,94.24,94.24,94.23,94.235,601200007.0
2009-07-20 21:38:00,94.235,94.235,94.22,94.22,198700002.0
2009-07-20 21:39:00,94.22,94.23,94.22,94.225,675200004.0
2009-07-20 21:40:00,94.225,94.245,94.225,94.235,622400002.0
2009-07-20 21:41:00,94.235,94.24,94.23,94.24,310000001.0
2009-07-20 21:42:00,94.24,94.24,94.22,94.22,1136399995.0
2009-07-20 21:43:00,94.22,94.235,94.22,94.22,434599996.0
2009-07-20 21:44:00,94.22,94.23,94.22,94.22,1272599998.0
2009-07-20 21:45:00,94.22,94.23,94.2,94.225,925599994.0
2009-07-20 21:46:00,94.22,94.225,94.21,94.22,401800000.0
2009-07-20 21:47:00,94.22,94.225,94.215,94.225,427200001.0
2009-07-20 21:48:00,94.225,94.23,94.22,94.225,286800004.0
2009-07-20 21:49:00,94.23,94.24,94.225,94.225,584000004.0
2009-07-20 21:50:00,94.225,94.24,94.225,94.24,1104800007.0
2009-07-20 21:51:00,94.24,94.25,94.235,94.24,940999991.0
2009-07-20 21:52:00,94.24,94.245,94.22,94.24,1313200005.0
2009-07-20 21:53:00,94.24,94.26,94.24,94.26,877400001.0
2009-07-20 21:54:00,94.26,94.27,94.25,94.25,327899999.0
2009-07-20 21:55:00,94.25,94.27,94.23,94.245,1379299996.0
2009-07-20 21:56:00,94.25,94.26,94.245,94.255,417799999.0
2009-07-20 21:57:00,94.255,94.265,94.255,94.26,465800003.0
2009-07-20 21:58:00,94.26,94.285,94.26,94.28,1173800003.0
2009-07-20 21:59:00,94.28,94.285,94.28,94.285,469800001.0
2009-07-20 22:00:00,94.28,94.28,94.25,94.25,171999997.0
2009-07-20 22:01:00,94.25,94.25,94.22,94.24,515000005.0
2009-07-20 22:02:00,94.23,94.24,94.22,94.24,591999999.0
2009-07-20 22:03:00,94.24,94.26,94.24,94.25,223800002.0
2009-07-20 22:04:00,94.25,94.27,94.245,94.27,112200000.0
2009-07-20 22:05:00,94.27,94.27,94.245,94.25,301600000.0
2009-07-20 22:06:00,94.25,94.255,94.25,94.25,399400002.0
2009-07-20 22:07:00,94.25,94.25,94.245,94.245,171799998.0
2009-07-20 22:08:00,94.245,94.245,94.215,94.225,347000000.0
2009-07-20 22:09:00,94.225,94.25,94.225,94.25,576099992.0
2009-07-20 22:10:00,94.24,94.24,94.24,94.24,185000001.0
2009-07-20 22:11:00,94.24,94.25,94.24,94.25,213200000.0
2009-07-20 22:12:00,94.245,94.255,94.24,94.24,333600000.0
2009-07-20 22:13:00,94.24,94.245,94.24,94.245,182400000.0
2009-07-20 22:14:00,94.245,94.25,94.245,94.245,232800000.0
2009-07-20 22:15:00,94.25,94.26,94.245,94.255,60800000.0
2009-07-20 22:16:00,94.255,94.26,94.245,94.255,31600000.0
2009-07-20 22:17:00,94.255,94.26,94.255,94.255,9200000.0
2009-07-20 22:18:00,94.255,94.255,94.245,94.245,17400000.0
2009-07-20 22:19:00,94.25,94.25,94.24,94.24,243500001.0
2009-07-20 22:20:00,94.235,94.25,94.235,94.24,140600002.0
2009-07-20 22:21:00,94.24,94.245,94.24,94.24,196800000.0
2009-07-20 22:22:00,94.24,94.25,94.235,94.24,164799998.0
2009-07-20 22:23:00,94.24,94.245,94.225,94.23,286499998.0
2009-07-20 22:24:00,94.23,94.235,94.22,94.23,541399996.0
2009-07-20 22:25:00,94.23,94.23,94.23,94.23,306399995.0
2009-07-20 22:26:00,94.24,94.24,94.21,94.22,412600000.0
2009-07-20 22:27:00,94.22,94.22,94.22,94.22,74000000.0
2009-07-20 22:28:00,94.22,94.225,94.21,94.22,113200000.0
2009-07-20 22:29:00,94.22,94.22,94.21,94.215,105800000.0
2009-07-20 22:30:00,94.215,94.215,94.215,94.215,24000000.0
2009-07-20 22:31:00,94.215,94.23,94.215,94.225,434600002.0
2009-07-20 22:32:00,94.225,94.23,94.225,94.23,47200000.0
2009-07-20 22:33:00,94.23,94.235,94.23,94.235,15600000.0
2009-07-20 22:34:00,94.225,94.23,94.225,94.23,61200000.0
2009-07-20 22:35:00,94.23,94.24,94.23,94.24,152000006.0
2009-07-20 22:36:00,94.24,94.255,94.235,94.255,91799999.0
2009-07-20 22:37:00,94.255,94.26,94.25,94.25,48200000.0
2009-07-20 22:38:00,94.255,94.255,94.255,94.255,28800000.0
2009-07-20 22:39:00,94.255,94.255,94.24,94.25,188600000.0
2009-07-20 22:40:00,94.245,94.245,94.235,94.235,120100001.0
2009-07-20 22:41:00,94.24,94.24,94.24,94.24,11400000.0
2009-07-20 22:42:00,94.24,94.24,94.235,94.235,198200001.0
2009-07-20 22:43:00,94.235,94.235,94.23,94.235,188399997.0
2009-07-20 22:44:00,94.235,94.235,94.235,94.235,126799999.0
2009-07-20 22:45:00,94.235,94.24,94.235,94.24,191400001.0
2009-07-20 22:46:00,94.24,94.255,94.24,94.24,339599999.0
2009-07-20 22:47:00,94.24,94.25,94.24,94.245,322599998.0
2009-07-20 22:48:00,94.24,94.25,94.24,94.24,258600004.0
2009-07-20 22:49:00,94.235,94.235,94.235,94.235,28800000.0
2009-07-20 22:50:00,94.225,94.23,94.205,94.23,302400001.0
2009-07-20 22:51:00,94.23,94.23,94.215,94.215,250399996.0
2009-07-20 22:52:00,94.21,94.215,94.21,94.215,27400000.0
2009-07-20 22:53:00,94.22,94.27,94.215,94.225,639000002.0
2009-07-20 22:54:00,94.25,94.255,94.225,94.24,845099994.0
2009-07-20 22:55:00,94.24,94.245,94.22,94.22,667499998.0
2009-07-20 22:56:00,94.22,94.23,94.21,94.21,325399999.0
2009-07-20 22:57:00,94.21,94.215,94.2,94.21,299599999.0
2009-07-20 22:58:00,94.21,94.23,94.21,94.225,96500000.0
2009-07-20 22:59:00,94.22,94.225,94.165,94.18,303000002.0
2009-07-20 23:00:00,94.18,94.2,94.18,94.2,132600000.0
2009-07-20 23:01:00,94.195,94.21,94.19,94.19,85600000.0
2009-07-20 23:02:00,94.195,94.205,94.195,94.205,72800000.0
2009-07-20 23:03:00,94.205,94.24,94.205,94.24,145200000.0
2009-07-20 23:04:00,94.25,94.25,94.205,94.215,206899999.0
2009-07-20 23:05:00,94.215,94.22,94.185,94.22,294399999.0
2009-07-20 23:06:00,94.22,94.22,94.21,94.22,71000000.0
2009-07-20 23:07:00,94.22,94.22,94.215,94.22,30400000.0
2009-07-20 23:08:00,94.225,94.23,94.215,94.215,15600000.0
2009-07-20 23:09:00,94.22,94.24,94.215,94.24,64000000.0
2009-07-20 23:10:00,94.235,94.26,94.23,94.25,120800000.0
2009-07-20 23:11:00,94.255,94.255,94.24,94.24,96000000.0
2009-07-20 23:12:00,94.24,94.24,94.24,94.24,1600000.0
2009-07-20 23:13:00,94.24,94.25,94.235,94.24,190800000.0
2009-07-20 23:14:00,94.238,94.24,94.238,94.24,13000000.0
2009-07-20 23:15:00,94.24,94.24,94.24,94.24,13000000.0
2009-07-20 23:16:00,94.24,94.25,94.24,94.25,73000000.0
2009-07-20 23:17:00,94.25,94.265,94.245,94.265,150999999.0
2009-07-20 23:18:00,94.265,94.265,94.265,94.265,63400000.0
2009-07-20 23:19:00,94.265,94.265,94.23,94.23,313600004.0
2009-07-20 23:20:00,94.23,94.23,94.225,94.225,193800007.0
2009-07-20 23:21:00,94.225,94.225,94.225,94.225,30799999.0
2009-07-20 23:22:00,94.215,94.215,94.21,94.21,142599997.0
2009-07-20 23:23:00,94.205,94.205,94.165,94.165,264199997.0
2009-07-20 23:24:00,94.18,94.2,94.18,94.185,141800001.0
2009-07-20 23:25:00,94.185,94.185,94.185,94.185,44000000.0
2009-07-20 23:26:00,94.185,94.2,94.185,94.19,157599999.0
2009-07-20 23:27:00,94.195,94.21,94.195,94.21,25800000.0
2009-07-20 23:28:00,94.21,94.225,94.205,94.21,330100000.0
2009-07-20 23:29:00,94.21,94.21,94.205,94.205,38800000.0
2009-07-20 23:30:00,94.205,94.215,94.195,94.2,139800000.0
2009-07-20 23:31:00,94.2,94.205,94.19,94.19,227399999.0
2009-07-20 23:32:00,94.19,94.195,94.19,94.195,137599996.0
2009-07-20 23:33:00,94.195,94.215,94.195,94.21,239999998.0
2009-07-20 23:34:00,94.21,94.21,94.175,94.2,188400001.0
2009-07-20 23:35:00,94.2,94.205,94.19,94.205,243600000.0
2009-07-20 23:36:00,94.205,94.225,94.205,94.22,224700000.0
2009-07-20 23:37:00,94.225,94.225,94.225,94.225,26000000.0
2009-07-20 23:38:00,94.22,94.225,94.22,94.225,61000000.0
2009-07-20 23:39:00,94.22,94.23,94.22,94.23,71800000.0
2009-07-20 23:40:00,94.23,94.23,94.23,94.23,191200000.0
2009-07-20 23:41:00,94.23,94.235,94.23,94.23,76800000.0
2009-07-20 23:42:00,94.23,94.23,94.23,94.23,193200002.0
2009-07-20 23:43:00,94.225,94.23,94.225,94.225,170200000.0
2009-07-20 23:44:00,94.235,94.235,94.235,94.235,47400000.0
2009-07-20 23:45:00,94.221,94.232,94.221,94.232,17799999.0
2009-07-20 23:46:00,94.235,94.235,94.235,94.235,17799999.0
2009-07-20 23:47:00,94.235,94.235,94.235,94.235,34000000.0
2009-07-20 23:48:00,94.235,94.235,94.235,94.235,73000000.0
2009-07-20 23:49:00,94.235,94.235,94.235,94.235,169800000.0
2009-07-20 23:50:00,94.235,94.245,94.235,94.245,156999997.0
2009-07-20 23:51:00,94.24,94.24,94.215,94.225,597700003.0
2009-07-20 23:52:00,94.225,94.24,94.225,94.24,35600000.0
2009-07-20 23:53:00,94.235,94.235,94.22,94.235,111400001.0
2009-07-20 23:54:00,94.23,94.23,94.23,94.23,34000000.0
2009-07-20 23:55:00,94.24,94.255,94.235,94.24,187399994.0
2009-07-20 23:56:00,94.24,94.24,94.24,94.24,13000000.0
2009-07-20 23:57:00,94.24,94.25,94.235,94.24,262200001.0
2009-07-20 23:58:00,94.245,94.245,94.215,94.215,135599998.0
2009-07-20 23:59:00,94.205,94.205,94.19,94.19,41400000.0
2009-07-21 00:00:00,94.19,94.21,94.17,94.17,254800001.0
2009-07-21 00:01:00,94.165,94.2,94.15,94.2,419100006.0
2009-07-21 00:02:00,94.21,94.23,94.195,94.195,37200000.0
2009-07-21 00:03:00,94.2,94.2,94.17,94.17,178200001.0
2009-07-21 00:04:00,94.16,94.165,94.15,94.155,315800008.0
2009-07-21 00:05:00,94.16,94.16,94.13,94.13,232400001.0
2009-07-21 00:06:00,94.135,94.135,93.955,94.04,480900002.0
2009-07-21 00:07:00,94.03,94.045,94.0,94.02,658200004.0
2009-07-21 00:08:00,94.015,94.03,93.95,93.98,718900003.0
2009-07-21 00:09:00,94.005,94.065,93.99,94.0,294400001.0
2009-07-21 00:10:00,94.005,94.015,93.995,94.005,254200002.0
2009-07-21 00:11:00,94.005,94.015,94.0,94.01,95000000.0
2009-07-21 00:12:00,94.015,94.04,94.0,94.01,526000004.0
2009-07-21 00:13:00,94.02,94.02,94.02,94.02,6400000.0
2009-07-21 00:14:00,94.025,94.045,94.025,94.03,302399997.0
2009-07-21 00:15:00,94.04,94.045,94.025,94.025,83100000.0
2009-07-21 00:16:00,94.025,94.03,94.01,94.025,168200000.0
2009-07-21 00:17:00,94.025,94.025,94.015,94.02,113799999.0
2009-07-21 00:18:00,94.02,94.04,94.015,94.015,269399999.0
2009-07-21 00:19:00,94.015,94.025,94.01,94.015,87400000.0
2009-07-21 00:20:00,94.015,94.015,94.01,94.015,60800000.0
2009-07-21 00:21:00,94.015,94.025,94.0,94.0,120200000.0
2009-07-21 00:22:00,93.995,94.01,93.98,94.01,159999999.0
2009-07-21 00:23:00,93.995,94.0,93.995,94.0,25600000.0
2009-07-21 00:24:00,93.995,94.015,93.99,94.01,187000000.0
2009-07-21 00:25:00,94.01,94.01,93.985,93.985,110400000.0
2009-07-21 00:26:00,93.995,93.995,93.96,93.97,484399999.0
2009-07-21 00:27:00,93.96,93.985,93.96,93.965,561499998.0
2009-07-21 00:28:00,93.965,93.97,93.96,93.97,288000000.0
2009-07-21 00:29:00,93.97,93.98,93.965,93.975,91400000.0
2009-07-21 00:30:00,93.98,94.01,93.98,94.01,332399998.0
2009-07-21 00:31:00,94.005,94.01,93.99,94.005,300000000.0
2009-07-21 00:32:00,94.005,94.01,94.0,94.01,89600000.0
2009-07-21 00:33:00,94.01,94.01,94.0,94.0,85800000.0
2009-07-21 00:34:00,94.005,94.005,94.0,94.005,59200000.0
2009-07-21 00:35:00,94.005,94.02,93.985,93.995,363800000.0
2009-07-21 00:36:00,94.0,94.0,93.99,93.99,142200001.0
2009-07-21 00:37:00,94.01,94.01,93.99,94.005,176400000.0
2009-07-21 00:38:00,94.005,94.02,94.0,94.02,121000000.0
2009-07-21 00:39:00,94.015,94.035,94.015,94.02,134200000.0
2009-07-21 00:40:00,94.03,94.04,94.025,94.03,128999999.0
2009-07-21 00:41:00,94.03,94.06,94.025,94.035,218799999.0
2009-07-21 00:42:00,94.035,94.06,94.025,94.035,698600000.0
2009-07-21 00:43:00,94.04,94.05,94.025,94.04,132400000.0
2009-07-21 00:44:00,94.04,94.06,94.04,94.06,139200000.0
2009-07-21 00:45:00,94.05,94.06,94.05,94.06,226600000.0
2009-07-21 00:46:00,94.06,94.06,94.06,94.06,52000000.0
2009-07-21 00:47:00,94.09,94.09,94.065,94.07,236000000.0
2009-07-21 00:48:00,94.07,94.075,94.07,94.075,54600000.0
2009-07-21 00:49:00,94.07,94.09,94.07,94.09,130200000.0
2009-07-21 00:50:00,94.09,94.115,94.09,94.09,491399999.0
2009-07-21 00:51:00,94.095,94.095,94.085,94.085,124400000.0
2009-07-21 00:52:00,94.085,94.09,94.08,94.085,138600000.0
2009-07-21 00:53:00,94.085,94.09,94.085,94.085,201200000.0
2009-07-21 00:54:00,94.085,94.09,94.08,94.08,127000000.0
2009-07-21 00:55:00,94.09,94.125,94.09,94.11,322200000.0
2009-07-21 00:56:00,94.115,94.13,94.115,94.125,100800000.0
2009-07-21 00:57:00,94.125,94.145,94.105,94.105,263200000.0
2009-07-21 00:58:00,94.105,94.12,94.085,94.12,609900003.0
2009-07-21 00:59:00,94.12,94.13,94.11,94.11,303000000.0
2009-07-21 01:00:00,94.11,94.11,94.105,94.11,221400001.0
2009-07-21 01:01:00,94.11,94.115,94.11,94.11,146600000.0
2009-07-21 01:02:00,94.115,94.115,94.105,94.105,80000000.0
2009-07-21 01:03:00,94.105,94.11,94.095,94.11,187399999.0
2009-07-21 01:04:00,94.11,94.115,94.1,94.115,144000000.0
2009-07-21 01:05:00,94.115,94.125,94.075,94.075,238600000.0
2009-07-21 01:06:00,94.075,94.08,94.065,94.07,254600001.0
2009-07-21 01:07:00,94.085,94.09,94.08,94.085,187200000.0
2009-07-21 01:08:00,94.09,94.09,94.08,94.08,79600000.0
2009-07-21 01:09:00,94.085,94.085,94.08,94.085,125400000.0
2009-07-21 01:10:00,94.085,94.12,94.08,94.11,316999996.0
2009-07-21 01:11:00,94.115,94.13,94.115,94.12,314799999.0
2009-07-21 01:12:00,94.12,94.125,94.115,94.115,190000001.0
2009-07-21 01:13:00,94.12,94.13,94.115,94.125,160799999.0
2009-07-21 01:14:00,94.125,94.125,94.1,94.1,185600001.0
2009-07-21 01:15:00,94.105,94.11,94.105,94.105,96599999.0
2009-07-21 01:16:00,94.105,94.125,94.105,94.125,46700000.0
2009-07-21 01:17:00,94.125,94.125,94.12,94.12,227000001.0
2009-07-21 01:18:00,94.125,94.125,94.125,94.125,158400000.0
2009-07-21 01:19:00,94.125,94.165,94.125,94.15,406599993.0
2009-07-21 01:20:00,94.15,94.17,94.145,94.165,247599999.0
2009-07-21 01:21:00,94.16,94.16,94.16,94.16,608800001.0
2009-07-21 01:22:00,94.17,94.18,94.16,94.16,323400000.0
2009-07-21 01:23:00,94.16,94.165,94.16,94.16,378800001.0
2009-07-21 01:24:00,94.16,94.16,94.145,94.155,148600000.0
2009-07-21 01:25:00,94.155,94.155,94.14,94.145,266200000.0
2009-07-21 01:26:00,94.145,94.16,94.145,94.16,139000000.0
2009-07-21 01:27:00,94.16,94.185,94.16,94.175,358100000.0
2009-07-21 01:28:00,94.175,94.18,94.175,94.175,105200000.0
2009-07-21 01:29:00,94.17,94.17,94.145,94.15,385300006.0
2009-07-21 01:30:00,94.15,94.18,94.15,94.18,246200000.0
2009-07-21 01:31:00,94.175,94.22,94.175,94.215,460600000.0
2009-07-21 01:32:00,94.22,94.225,94.2,94.205,725300001.0
2009-07-21 01:33:00,94.205,94.205,94.19,94.2,196600000.0
2009-07-21 01:34:00,94.2,94.205,94.19,94.195,249000001.0
2009-07-21 01:35:00,94.195,94.195,94.19,94.19,123599999.0
2009-07-21 01:36:00,94.19,94.19,94.185,94.19,58600000.0
2009-07-21 01:37:00,94.19,94.19,94.185,94.19,100800000.0
2009-07-21 01:38:00,94.195,94.2,94.195,94.2,60799999.0
2009-07-21 01:39:00,94.195,94.2,94.195,94.2,64000000.0
2009-07-21 01:40:00,94.2,94.2,94.2,94.2,17600000.0
2009-07-21 01:41:00,94.2,94.2,94.195,94.195,17200000.0
2009-07-21 01:42:00,94.2,94.2,94.18,94.18,556400002.0
2009-07-21 01:43:00,94.18,94.185,94.16,94.16,500900001.0
2009-07-21 01:44:00,94.16,94.16,94.15,94.155,240000000.0
2009-07-21 01:45:00,94.155,94.155,94.14,94.14,212799999.0
2009-07-21 01:46:00,94.135,94.14,94.12,94.12,161000000.0
2009-07-21 01:47:00,94.12,94.12,94.115,94.12,97600000.0
2009-07-21 01:48:00,94.12,94.12,94.11,94.11,304200001.0
2009-07-21 01:49:00,94.11,94.12,94.11,94.115,276600001.0
2009-07-21 01:50:00,94.115,94.16,94.115,94.135,233799998.0
2009-07-21 01:51:00,94.16,94.165,94.13,94.14,396799998.0
2009-07-21 01:52:00,94.13,94.13,94.13,94.13,112200000.0
2009-07-21 01:53:00,94.13,94.155,94.13,94.15,286700000.0
2009-07-21 01:54:00,94.15,94.155,94.145,94.145,130800000.0
2009-07-21 01:55:00,94.145,94.15,94.14,94.14,224200000.0
2009-07-21 01:56:00,94.145,94.16,94.145,94.155,144200000.0
2009-07-21 01:57:00,94.155,94.165,94.145,94.145,219800000.0
2009-07-21 01:58:00,94.15,94.155,94.145,94.155,155400000.0
2009-07-21 01:59:00,94.155,94.155,94.145,94.155,128200000.0
2009-07-21 02:00:00,94.145,94.15,94.14,94.15,233600000.0
2009-07-21 02:01:00,94.16,94.165,94.16,94.165,388199998.0
2009-07-21 02:02:00,94.16,94.17,94.16,94.17,253000000.0
2009-07-21 02:03:00,94.165,94.17,94.15,94.15,339599998.0
2009-07-21 02:04:00,94.15,94.16,94.15,94.16,266000002.0
2009-07-21 02:05:00,94.165,94.165,94.12,94.12,578999998.0
2009-07-21 02:06:00,94.12,94.12,94.105,94.11,445599999.0
2009-07-21 02:07:00,94.115,94.115,94.105,94.115,625400001.0
2009-07-21 02:08:00,94.115,94.145,94.105,94.135,560600002.0
2009-07-21 02:09:00,94.13,94.165,94.125,94.125,340600000.0
2009-07-21 02:10:00,94.125,94.15,94.12,94.15,195600000.0
2009-07-21 02:11:00,94.15,94.155,94.13,94.15,142500000.0
2009-07-21 02:12:00,94.15,94.155,94.15,94.155,142800000.0
2009-07-21 02:13:00,94.16,94.16,94.145,94.15,240000000.0
2009-07-21 02:14:00,94.15,94.16,94.14,94.14,374200001.0
2009-07-21 02:15:00,94.14,94.14,94.13,94.13,179000000.0
2009-07-21 02:16:00,94.13,94.135,94.13,94.13,174200000.0
2009-07-21 02:17:00,94.13,94.135,94.13,94.135,111600000.0
2009-07-21 02:18:00,94.13,94.14,94.13,94.135,424999999.0
2009-07-21 02:19:00,94.135,94.15,94.135,94.145,306200000.0
2009-07-21 02:20:00,94.145,94.16,94.145,94.15,301100000.0
2009-07-21 02:21:00,94.15,94.15,94.15,94.15,29800000.0
2009-07-21 02:22:00,94.145,94.15,94.13,94.145,254000000.0
2009-07-21 02:23:00,94.145,94.145,94.14,94.14,110400000.0
2009-07-21 02:24:00,94.14,94.14,94.13,94.135,103400000.0
2009-07-21 02:25:00,94.135,94.135,94.11,94.12,217900000.0
2009-07-21 02:26:00,94.12,94.12,94.09,94.09,258000000.0
2009-07-21 02:27:00,94.085,94.095,94.065,94.07,280800000.0
2009-07-21 02:28:00,94.07,94.07,94.065,94.07,168799998.0
2009-07-21 02:29:00,94.07,94.085,94.07,94.08,172199999.0
2009-07-21 02:30:00,94.08,94.085,94.08,94.08,359600001.0
2009-07-21 02:31:00,94.095,94.11,94.085,94.1,319000000.0
2009-07-21 02:32:00,94.1,94.105,94.09,94.095,500400001.0
2009-07-21 02:33:00,94.095,94.095,94.07,94.085,371599998.0
2009-07-21 02:34:00,94.08,94.08,94.06,94.06,128000000.0
2009-07-21 02:35:00,94.06,94.065,94.04,94.04,326300001.0
2009-07-21 02:36:00,94.04,94.05,94.025,94.03,323500000.0
2009-07-21 02:37:00,94.03,94.035,94.03,94.03,214600001.0
2009-07-21 02:38:00,94.03,94.06,94.03,94.05,328000000.0
2009-07-21 02:39:00,94.045,94.055,94.045,94.05,72000000.0
2009-07-21 02:40:00,94.05,94.05,94.025,94.03,495000001.0
2009-07-21 02:41:00,94.025,94.03,94.025,94.025,273200000.0
2009-07-21 02:42:00,94.02,94.045,94.02,94.03,179600000.0
2009-07-21 02:43:00,94.03,94.035,94.02,94.02,516599996.0
2009-07-21 02:44:00,94.02,94.02,93.955,93.97,622500002.0
2009-07-21 02:45:00,93.97,94.0,93.965,93.995,503800000.0
2009-07-21 02:46:00,93.995,93.995,93.99,93.99,286799999.0
2009-07-21 02:47:00,93.99,94.02,93.99,94.02,533600000.0
2009-07-21 02:48:00,94.015,94.015,93.985,93.99,329400001.0
2009-07-21 02:49:00,93.99,94.0,93.98,93.99,476999999.0
2009-07-21 02:50:00,93.985,94.0,93.985,93.995,138800001.0
2009-07-21 02:51:00,93.995,94.03,93.99,94.02,650200000.0
2009-07-21 02:52:00,94.02,94.04,94.02,94.04,645599999.0
2009-07-21 02:53:00,94.04,94.04,94.01,94.015,499200001.0
2009-07-21 02:54:00,94.015,94.02,94.0,94.01,351999999.0
2009-07-21 02:55:00,94.01,94.01,93.97,93.98,810499998.0
2009-07-21 02:56:00,93.98,93.985,93.96,93.985,454599998.0
2009-07-21 02:57:00,93.985,94.02,93.985,94.01,168400000.0
2009-07-21 02:58:00,94.01,94.015,93.995,94.01,455999995.0
2009-07-21 02:59:00,94.005,94.005,93.97,93.97,691239997.0
2009-07-21 03:00:00,93.965,93.985,93.945,93.945,748800001.0
2009-07-21 03:01:00,93.94,93.945,93.895,93.9,1009599999.0
2009-07-21 03:02:00,93.9,93.91,93.89,93.89,598100003.0
2009-07-21 03:03:00,93.89,93.91,93.88,93.9,472800001.0
2009-07-21 03:04:00,93.9,93.93,93.895,93.925,493300000.0
2009-07-21 03:05:00,93.93,93.95,93.92,93.95,397500000.0
2009-07-21 03:06:00,93.95,93.95,93.915,93.935,369900001.0
2009-07-21 03:07:00,93.93,93.945,93.92,93.93,458900000.0
2009-07-21 03:08:00,93.93,93.935,93.9,93.9,678199998.0
2009-07-21 03:09:00,93.9,93.925,93.9,93.91,488499994.0
2009-07-21 03:10:00,93.91,93.935,93.9,93.935,397600002.0
2009-07-21 03:11:00,93.935,93.95,93.93,93.95,397000001.0
2009-07-21 03:12:00,93.945,93.96,93.935,93.96,634399999.0
2009-07-21 03:13:00,93.96,93.985,93.955,93.985,452799998.0
2009-07-21 03:14:00,93.985,93.99,93.955,93.97,375800000.0
2009-07-21 03:15:00,93.97,93.985,93.94,93.95,640800002.0
2009-07-21 03:16:00,93.945,93.96,93.94,93.955,357400001.0
2009-07-21 03:17:00,93.95,93.95,93.935,93.94,384399999.0
2009-07-21 03:18:00,93.94,93.965,93.94,93.96,142200000.0
2009-07-21 03:19:00,93.97,93.97,93.96,93.965,307600000.0
2009-07-21 03:20:00,93.965,93.97,93.945,93.945,421000000.0
2009-07-21 03:21:00,93.95,93.95,93.95,93.95,244400000.0
2009-07-21 03:22:00,93.945,93.945,93.92,93.945,644700001.0
2009-07-21 03:23:00,93.945,93.95,93.94,93.94,389600000.0
2009-07-21 03:24:00,93.94,93.94,93.935,93.94,412200000.0
2009-07-21 03:25:00,93.945,93.96,93.945,93.96,181600000.0
2009-07-21 03:26:00,93.965,93.965,93.965,93.965,38600000.0
2009-07-21 03:27:00,93.965,93.97,93.955,93.96,343200000.0
2009-07-21 03:28:00,93.965,93.97,93.955,93.955,113000000.0
2009-07-21 03:29:00,93.955,93.96,93.95,93.96,268600001.0
2009-07-21 03:30:00,93.965,93.97,93.955,93.955,395099999.0
2009-07-21 03:31:00,93.95,93.955,93.94,93.95,369200000.0
2009-07-21 03:32:00,93.95,93.97,93.95,93.955,431799999.0
2009-07-21 03:33:00,93.96,94.01,93.96,94.01,786400002.0
2009-07-21 03:34:00,94.01,94.01,93.985,94.01,625600002.0
2009-07-21 03:35:00,94.01,94.025,94.005,94.01,483199997.0
2009-07-21 03:36:00,94.0,94.01,93.98,93.985,682399997.0
2009-07-21 03:37:00,93.985,94.015,93.985,94.01,634400005.0
2009-07-21 03:38:00,94.01,94.02,93.99,93.99,779200011.0
2009-07-21 03:39:00,93.99,93.995,93.98,93.985,482600001.0
2009-07-21 03:40:00,93.99,94.005,93.99,94.0,352600001.0
2009-07-21 03:41:00,94.005,94.01,93.99,94.0,679000002.0
2009-07-21 03:42:00,94.005,94.01,93.995,94.01,478200003.0
2009-07-21 03:43:00,94.01,94.025,94.01,94.01,452200000.0
2009-07-21 03:44:00,94.01,94.03,94.01,94.015,510999999.0
2009-07-21 03:45:00,94.005,94.005,93.975,93.975,348600002.0
2009-07-21 03:46:00,93.98,93.98,93.935,93.945,495399999.0
2009-07-21 03:47:00,93.945,93.945,93.93,93.93,498200001.0
2009-07-21 03:48:00,93.93,93.95,93.93,93.94,717400005.0
2009-07-21 03:49:00,93.94,93.94,93.91,93.91,879400001.0
2009-07-21 03:50:00,93.91,93.91,93.79,93.86,1152200004.0
2009-07-21 03:51:00,93.86,93.885,93.86,93.87,1260199993.0
2009-07-21 03:52:00,93.875,93.91,93.87,93.91,821600004.0
2009-07-21 03:53:00,93.91,93.915,93.87,93.9,1025799994.0
2009-07-21 03:54:00,93.89,93.89,93.84,93.86,651299996.0
2009-07-21 03:55:00,93.86,93.87,93.86,93.86,743600004.0
2009-07-21 03:56:00,93.865,93.865,93.805,93.815,672299995.0
2009-07-21 03:57:00,93.82,93.82,93.795,93.82,707299999.0
2009-07-21 03:58:00,93.83,93.84,93.815,93.835,642400001.0
2009-07-21 03:59:00,93.84,93.86,93.83,93.84,611199998.0
2009-07-21 04:00:00,93.84,93.84,93.825,93.825,289700000.0
2009-07-21 04:01:00,93.825,93.84,93.82,93.84,386800000.0
2009-07-21 04:02:00,93.84,93.865,93.83,93.86,619900001.0
2009-07-21 04:03:00,93.86,93.87,93.85,93.86,452599996.0
2009-07-21 04:04:00,93.86,93.86,93.85,93.86,368800002.0
2009-07-21 04:05:00,93.85,93.86,93.85,93.85,251400000.0
2009-07-21 04:06:00,93.85,93.85,93.815,93.825,433400001.0
2009-07-21 04:07:00,93.825,93.845,93.82,93.845,357200005.0
2009-07-21 04:08:00,93.84,93.85,93.84,93.84,284200000.0
2009-07-21 04:09:00,93.85,93.86,93.85,93.85,900399989.0
2009-07-21 04:10:00,93.85,93.855,93.83,93.84,519200000.0
2009-07-21 04:11:00,93.85,93.85,93.825,93.83,291600000.0
2009-07-21 04:12:00,93.83,93.845,93.82,93.84,888399999.0
2009-07-21 04:13:00,93.84,93.85,93.825,93.85,616099996.0
2009-07-21 04:14:00,93.85,93.855,93.845,93.85,401600000.0
2009-07-21 04:15:00,93.85,93.86,93.85,93.86,160799999.0
2009-07-21 04:16:00,93.86,93.87,93.845,93.87,360400000.0
2009-07-21 04:17:00,93.87,93.88,93.86,93.88,516400000.0
2009-07-21 04:18:00,93.88,93.88,93.835,93.835,472499998.0
2009-07-21 04:19:00,93.825,93.845,93.825,93.84,168810000.0
2009-07-21 04:20:00,93.84,93.845,93.825,93.83,285199996.0
2009-07-21 04:21:00,93.83,93.83,93.815,93.82,245200000.0
2009-07-21 04:22:00,93.82,93.82,93.81,93.82,236199998.0
2009-07-21 04:23:00,93.82,93.82,93.765,93.77,720400002.0
2009-07-21 04:24:00,93.77,93.815,93.76,93.805,918799994.0
2009-07-21 04:25:00,93.81,93.82,93.79,93.795,372600000.0
2009-07-21 04:26:00,93.795,93.805,93.795,93.8,262800000.0
2009-07-21 04:27:00,93.8,93.8,93.79,93.79,449800001.0
2009-07-21 04:28:00,93.79,93.805,93.79,93.805,223200001.0
2009-07-21 04:29:00,93.805,93.805,93.8,93.805,150999999.0
2009-07-21 04:30:00,93.81,93.81,93.785,93.785,118800001.0
2009-07-21 04:31:00,93.785,93.81,93.785,93.79,412199999.0
2009-07-21 04:32:00,93.79,93.8,93.78,93.78,393200000.0
2009-07-21 04:33:00,93.78,93.785,93.755,93.78,1371200002.0
2009-07-21 04:34:00,93.775,93.82,93.775,93.81,892200002.0
2009-07-21 04:35:00,93.81,93.81,93.79,93.79,439799996.0
2009-07-21 04:36:00,93.795,93.81,93.795,93.8,475400003.0
2009-07-21 04:37:00,93.8,93.82,93.8,93.81,653200005.0
2009-07-21 04:38:00,93.81,93.815,93.805,93.815,363599998.0
2009-07-21 04:39:00,93.815,93.815,93.81,93.81,126200000.0
2009-07-21 04:40:00,93.82,93.83,93.815,93.83,594900000.0
2009-07-21 04:41:00,93.83,93.85,93.83,93.835,673899997.0
2009-07-21 04:42:00,93.84,93.84,93.835,93.84,425600000.0
2009-07-21 04:43:00,93.84,93.845,93.835,93.845,174799998.0
2009-07-21 04:44:00,93.84,93.85,93.84,93.85,141399999.0
2009-07-21 04:45:00,93.84,93.84,93.83,93.835,170799999.0
2009-07-21 04:46:00,93.84,93.84,93.835,93.84,313800000.0
2009-07-21 04:47:00,93.84,93.84,93.84,93.84,10800000.0
2009-07-21 04:48:00,93.84,93.84,93.84,93.84,8800000.0
2009-07-21 04:49:00,93.845,93.845,93.845,93.845,144000001.0
2009-07-21 04:50:00,93.845,93.845,93.84,93.84,97400000.0
2009-07-21 04:51:00,93.84,93.84,93.83,93.83,300600001.0
2009-07-21 04:52:00,93.83,93.83,93.83,93.83,175600000.0
2009-07-21 04:53:00,93.835,93.835,93.83,93.83,355000001.0
2009-07-21 04:54:00,93.83,93.835,93.83,93.83,658399990.0
2009-07-21 04:55:00,93.83,93.83,93.83,93.83,321800003.0
2009-07-21 04:56:00,93.83,93.84,93.83,93.84,358600003.0
2009-07-21 04:57:00,93.84,93.845,93.84,93.84,139000000.0
2009-07-21 04:58:00,93.845,93.845,93.82,93.82,555299995.0
2009-07-21 04:59:00,93.83,93.84,93.82,93.84,692899998.0
2009-07-21 05:00:00,93.84,93.84,93.83,93.83,336400000.0
2009-07-21 05:01:00,93.83,93.83,93.83,93.83,176399998.0
2009-07-21 05:02:00,93.83,93.83,93.82,93.82,253900001.0
2009-07-21 05:03:00,93.82,93.82,93.81,93.81,325399999.0
2009-07-21 05:04:00,93.81,93.82,93.805,93.81,310999998.0
2009-07-21 05:05:00,93.8,93.805,93.8,93.8,385599998.0
2009-07-21 05:06:00,93.8,93.825,93.795,93.82,369200003.0
2009-07-21 05:07:00,93.82,93.835,93.82,93.82,404599997.0
2009-07-21 05:08:00,93.83,93.845,93.83,93.83,220600002.0
2009-07-21 05:09:00,93.83,93.83,93.83,93.83,195199998.0
2009-07-21 05:10:00,93.835,93.84,93.83,93.83,416999993.0
2009-07-21 05:11:00,93.83,93.845,93.83,93.83,372000001.0
2009-07-21 05:12:00,93.83,93.83,93.82,93.825,500600001.0
2009-07-21 05:13:00,93.82,93.825,93.81,93.82,549600002.0
2009-07-21 05:14:00,93.82,93.82,93.82,93.82,295800000.0
2009-07-21 05:15:00,93.82,93.82,93.81,93.81,420600002.0
2009-07-21 05:16:00,93.82,93.82,93.81,93.81,476399999.0
2009-07-21 05:17:00,93.81,93.82,93.81,93.82,277400001.0
2009-07-21 05:18:00,93.82,93.83,93.82,93.825,165000000.0
2009-07-21 05:19:00,93.83,93.83,93.83,93.83,46400000.0
2009-07-21 05:20:00,93.825,93.83,93.815,93.815,229900001.0
2009-07-21 05:21:00,93.815,93.82,93.81,93.81,445199993.0
2009-07-21 05:22:00,93.81,93.82,93.81,93.815,411200001.0
2009-07-21 05:23:00,93.81,93.82,93.81,93.815,94200000.0
2009-07-21 05:24:00,93.81,93.81,93.81,93.81,83600000.0
2009-07-21 05:25:00,93.81,93.82,93.81,93.815,333399998.0
2009-07-21 05:26:00,93.815,93.815,93.805,93.81,120100000.0
2009-07-21 05:27:00,93.81,93.815,93.81,93.81,159600000.0
2009-07-21 05:28:00,93.81,93.81,93.81,93.81,245199997.0
2009-07-21 05:29:00,93.81,93.81,93.81,93.81,109800000.0
2009-07-21 05:30:00,93.81,93.83,93.81,93.83,203800000.0
2009-07-21 05:31:00,93.825,93.84,93.82,93.83,365099999.0
2009-07-21 05:32:00,93.83,93.83,93.83,93.83,134600000.0
2009-07-21 05:33:00,93.83,93.83,93.82,93.83,122600001.0
2009-07-21 05:34:00,93.83,93.83,93.825,93.825,182300000.0
2009-07-21 05:35:00,93.825,93.83,93.815,93.82,421600001.0
2009-07-21 05:36:00,93.82,93.825,93.82,93.82,344400001.0
2009-07-21 05:37:00,93.82,93.85,93.82,93.85,702400002.0
2009-07-21 05:38:00,93.85,93.87,93.84,93.85,919400004.0
2009-07-21 05:39:00,93.85,93.86,93.85,93.86,463199997.0
2009-07-21 05:40:00,93.86,93.86,93.845,93.845,353800001.0
2009-07-21 05:41:00,93.845,93.86,93.845,93.855,68000000.0
2009-07-21 05:42:00,93.855,93.855,93.845,93.85,363399998.0
2009-07-21 05:43:00,93.845,93.865,93.845,93.865,350199999.0
2009-07-21 05:44:00,93.87,93.87,93.865,93.87,159600002.0
2009-07-21 05:45:00,93.865,93.87,93.86,93.87,270400000.0
2009-07-21 05:46:00,93.87,93.88,93.87,93.87,197600003.0
2009-07-21 05:47:00,93.88,93.89,93.87,93.885,447000000.0
2009-07-21 05:48:00,93.88,93.905,93.88,93.9,221400000.0
2009-07-21 05:49:00,93.9,93.91,93.885,93.89,911199998.0
2009-07-21 05:50:00,93.89,93.895,93.88,93.885,923000004.0
2009-07-21 05:51:00,93.89,93.905,93.89,93.895,623200007.0
2009-07-21 05:52:00,93.895,93.9,93.895,93.9,486400004.0
2009-07-21 05:53:00,93.9,93.905,93.895,93.9,570700000.0
2009-07-21 05:54:00,93.9,93.9,93.89,93.895,261800000.0
2009-07-21 05:55:00,93.9,93.92,93.895,93.92,656400004.0
2009-07-21 05:56:00,93.92,93.925,93.9,93.905,614800004.0
2009-07-21 05:57:00,93.91,93.92,93.9,93.915,1065100002.0
2009-07-21 05:58:00,93.915,93.915,93.9,93.905,344600001.0
2009-07-21 05:59:00,93.905,93.91,93.895,93.9,465200001.0
2009-07-21 06:00:00,93.9,93.9,93.895,93.895,282499999.0
2009-07-21 06:01:00,93.895,93.9,93.87,93.87,1222000003.0
2009-07-21 06:02:00,93.87,93.875,93.87,93.875,388200009.0
2009-07-21 06:03:00,93.88,93.895,93.88,93.89,425599999.0
2009-07-21 06:04:00,93.89,93.895,93.89,93.895,877399997.0
2009-07-21 06:05:00,93.895,93.895,93.895,93.895,268599999.0
2009-07-21 06:06:00,93.895,93.915,93.895,93.915,622000002.0
2009-07-21 06:07:00,93.91,93.915,93.895,93.915,540200000.0
2009-07-21 06:08:00,93.915,93.935,93.915,93.93,467399996.0
2009-07-21 06:09:00,93.93,93.955,93.93,93.945,518600000.0
2009-07-21 06:10:00,93.945,93.945,93.93,93.93,384800001.0
2009-07-21 06:11:00,93.93,93.95,93.93,93.95,295400000.0
2009-07-21 06:12:00,93.95,93.975,93.95,93.96,646999992.0
2009-07-21 06:13:00,93.96,93.96,93.935,93.935,303400004.0
2009-07-21 06:14:00,93.935,93.97,93.93,93.96,694999993.0
2009-07-21 06:15:00,93.955,93.96,93.95,93.95,373800001.0
2009-07-21 06:16:00,93.95,93.96,93.95,93.95,907200000.0
2009-07-21 06:17:00,93.95,93.96,93.93,93.93,834599990.0
2009-07-21 06:18:00,93.93,93.935,93.93,93.93,206399998.0
2009-07-21 06:19:00,93.93,93.935,93.93,93.93,206800000.0
2009-07-21 06:20:00,93.93,93.93,93.93,93.93,24800000.0
2009-07-21 06:21:00,93.93,93.94,93.93,93.94,90800000.0
2009-07-21 06:22:00,93.935,93.94,93.935,93.94,37800000.0
2009-07-21 06:23:00,93.931,93.95,93.91,93.936,360600004.0
2009-07-21 06:24:00,93.94,93.94,93.92,93.93,360600004.0
2009-07-21 06:25:00,93.93,93.935,93.93,93.93,255000005.0
2009-07-21 06:26:00,93.93,93.935,93.93,93.935,615300000.0
2009-07-21 06:27:00,93.935,93.95,93.935,93.935,125600001.0
2009-07-21 06:28:00,93.93,93.935,93.93,93.935,60200000.0
2009-07-21 06:29:00,93.935,93.935,93.92,93.92,411200000.0
2009-07-21 06:30:00,93.93,93.93,93.91,93.91,844799997.0
2009-07-21 06:31:00,93.915,93.92,93.91,93.91,248600000.0
2009-07-21 06:32:00,93.91,93.92,93.91,93.91,532600001.0
2009-07-21 06:33:00,93.91,93.91,93.89,93.89,916600000.0
2009-07-21 06:34:00,93.895,93.92,93.89,93.92,613400013.0
2009-07-21 06:35:00,93.92,93.93,93.91,93.93,267200002.0
2009-07-21 06:36:00,93.93,93.935,93.93,93.93,295000001.0
2009-07-21 06:37:00,93.93,93.94,93.93,93.93,455400004.0
2009-07-21 06:38:00,93.93,93.93,93.92,93.92,117999998.0
2009-07-21 06:39:00,93.9,93.91,93.885,93.89,1102400004.0
2009-07-21 06:40:00,93.88,93.89,93.88,93.88,264799998.0
2009-07-21 06:41:00,93.88,93.885,93.88,93.88,484199998.0
2009-07-21 06:42:00,93.88,93.9,93.88,93.9,584800005.0
2009-07-21 06:43:00,93.895,93.925,93.89,93.915,419600003.0
2009-07-21 06:44:00,93.905,93.91,93.89,93.89,942000001.0
2009-07-21 06:45:00,93.89,93.9,93.88,93.88,227200000.0
2009-07-21 06:46:00,93.88,93.91,93.88,93.9,980600009.0
2009-07-21 06:47:00,93.9,93.9,93.88,93.88,544599998.0
2009-07-21 06:48:00,93.88,93.89,93.88,93.88,340799999.0
2009-07-21 06:49:00,93.88,93.88,93.85,93.87,425199999.0
2009-07-21 06:50:00,93.86,93.87,93.86,93.86,146400000.0
2009-07-21 06:51:00,93.86,93.875,93.86,93.87,168599999.0
2009-07-21 06:52:00,93.87,93.88,93.86,93.88,332600001.0
2009-07-21 06:53:00,93.88,93.88,93.86,93.87,132799998.0
2009-07-21 06:54:00,93.87,93.885,93.87,93.88,66400000.0
2009-07-21 06:55:00,93.875,93.875,93.85,93.87,205899999.0
2009-07-21 06:56:00,93.87,93.87,93.85,93.855,330199996.0
2009-07-21 06:57:00,93.86,93.86,93.85,93.855,201000001.0
2009-07-21 06:58:00,93.86,93.865,93.845,93.85,517400004.0
2009-07-21 06:59:00,93.845,93.86,93.84,93.86,609799999.0
2009-07-21 07:00:00,93.855,93.865,93.855,93.86,309799998.0
2009-07-21 07:01:00,93.86,93.87,93.85,93.855,707199996.0
2009-07-21 07:02:00,93.855,93.875,93.855,93.87,536400000.0
2009-07-21 07:03:00,93.87,93.87,93.855,93.86,547999992.0
2009-07-21 07:04:00,93.865,93.87,93.86,93.87,220800000.0
2009-07-21 07:05:00,93.87,93.88,93.87,93.87,170000000.0
2009-07-21 07:06:00,93.87,93.885,93.87,93.875,371400000.0
2009-07-21 07:07:00,93.87,93.905,93.87,93.88,900599996.0
2009-07-21 07:08:00,93.88,93.89,93.88,93.88,677600012.0
2009-07-21 07:09:00,93.88,93.9,93.88,93.9,919399996.0
2009-07-21 07:10:00,93.9,93.9,93.89,93.9,457599999.0
2009-07-21 07:11:00,93.9,93.9,93.9,93.9,164599998.0
2009-07-21 07:12:00,93.9,93.91,93.9,93.9,295000001.0
2009-07-21 07:13:00,93.905,93.92,93.905,93.915,823200004.0
2009-07-21 07:14:00,93.92,93.93,93.915,93.92,705799998.0
2009-07-21 07:15:00,93.92,93.93,93.915,93.915,316800001.0
2009-07-21 07:16:00,93.915,93.92,93.91,93.92,773599998.0
2009-07-21 07:17:00,93.92,93.92,93.91,93.91,90400000.0
2009-07-21 07:18:00,93.91,93.915,93.91,93.915,434199999.0
2009-07-21 07:19:00,93.915,93.92,93.91,93.915,323400000.0
2009-07-21 07:20:00,93.92,93.95,93.92,93.95,709799998.0
2009-07-21 07:21:00,93.95,93.96,93.935,93.94,568800001.0
2009-07-21 07:22:00,93.94,93.955,93.94,93.94,277200000.0
2009-07-21 07:23:00,93.94,93.94,93.93,93.93,161200000.0
2009-07-21 07:24:00,93.945,93.95,93.94,93.95,144800000.0
2009-07-21 07:25:00,93.95,93.95,93.95,93.95,86600000.0
2009-07-21 07:26:00,93.95,93.95,93.93,93.94,315600000.0
2009-07-21 07:27:00,93.94,93.94,93.94,93.94,68800001.0
2009-07-21 07:28:00,93.94,93.94,93.93,93.93,215200000.0
2009-07-21 07:29:00,93.93,93.94,93.93,93.93,321000000.0
2009-07-21 07:30:00,93.93,93.93,93.895,93.9,269800000.0
2009-07-21 07:31:00,93.9,93.905,93.89,93.905,256800002.0
2009-07-21 07:32:00,93.9,93.905,93.89,93.895,521400001.0
2009-07-21 07:33:00,93.895,93.92,93.89,93.91,458799997.0
2009-07-21 07:34:00,93.91,93.91,93.9,93.905,497299996.0
2009-07-21 07:35:00,93.905,93.94,93.905,93.93,825399997.0
2009-07-21 07:36:00,93.93,93.96,93.925,93.95,484800002.0
2009-07-21 07:37:00,93.945,93.95,93.93,93.94,412400001.0
2009-07-21 07:38:00,93.94,93.94,93.93,93.93,133000001.0
2009-07-21 07:39:00,93.93,93.95,93.93,93.94,238600000.0
2009-07-21 07:40:00,93.94,93.94,93.94,93.94,198400000.0
2009-07-21 07:41:00,93.93,93.935,93.915,93.935,531000010.0
2009-07-21 07:42:00,93.935,93.94,93.935,93.935,274199999.0
2009-07-21 07:43:00,93.935,93.94,93.935,93.94,261000001.0
2009-07-21 07:44:00,93.94,93.95,93.94,93.95,204200001.0
2009-07-21 07:45:00,93.95,93.975,93.95,93.97,818099998.0
2009-07-21 07:46:00,93.97,93.985,93.96,93.965,243400000.0
2009-07-21 07:47:00,93.96,93.97,93.96,93.97,649399999.0
2009-07-21 07:48:00,93.97,93.97,93.96,93.96,1077399998.0
2009-07-21 07:49:00,93.96,93.97,93.96,93.97,516199999.0
2009-07-21 07:50:00,93.97,93.97,93.955,93.96,587300001.0
2009-07-21 07:51:00,93.96,93.96,93.94,93.95,1081499991.0
2009-07-21 07:52:00,93.945,93.955,93.94,93.94,566999995.0
2009-07-21 07:53:00,93.945,93.96,93.945,93.955,454400000.0
2009-07-21 07:54:00,93.96,93.98,93.95,93.975,955600003.0
2009-07-21 07:55:00,93.975,93.995,93.975,93.995,896099998.0
2009-07-21 07:56:00,93.995,94.005,93.985,94.005,976399990.0
2009-07-21 07:57:00,94.005,94.02,94.0,94.01,1587399991.0
2009-07-21 07:58:00,94.015,94.03,94.005,94.02,1166500003.0
2009-07-21 07:59:00,94.02,94.02,93.99,93.99,676700000.0
2009-07-21 08:00:00,93.995,94.015,93.975,93.975,1211499997.0
2009-07-21 08:01:00,93.985,94.005,93.985,93.99,556199996.0
2009-07-21 08:02:00,94.0,94.01,93.99,94.0,1225399986.0
2009-07-21 08:03:00,94.005,94.005,94.0,94.0,576199987.0
2009-07-21 08:04:00,94.005,94.03,94.0,94.02,1021200002.0
2009-07-21 08:05:00,94.02,94.02,93.99,93.99,1352900001.0
2009-07-21 08:06:00,93.99,94.015,93.99,94.01,589800002.0
2009-07-21 08:07:00,94.01,94.015,93.99,94.0,1108999992.0
2009-07-21 08:08:00,94.0,94.06,94.0,94.04,1365400008.0
2009-07-21 08:09:00,94.04,94.04,94.03,94.03,890199988.0
2009-07-21 08:10:00,94.03,94.03,94.01,94.03,1201599995.0
2009-07-21 08:11:00,94.03,94.07,94.02,94.065,1038000003.0
2009-07-21 08:12:00,94.065,94.08,94.045,94.075,1317800000.0
2009-07-21 08:13:00,94.075,94.1,94.06,94.085,1077200002.0
2009-07-21 08:14:00,94.08,94.085,94.06,94.06,1130699993.0
2009-07-21 08:15:00,94.06,94.075,94.06,94.07,1146199994.0
2009-07-21 08:16:00,94.07,94.07,94.06,94.06,632800002.0
2009-07-21 08:17:00,94.06,94.06,94.045,94.05,1510800000.0
2009-07-21 08:18:00,94.05,94.05,94.035,94.035,954000000.0
2009-07-21 08:19:00,94.035,94.04,94.035,94.04,1050999994.0
2009-07-21 08:20:00,94.04,94.04,94.03,94.04,763799991.0
2009-07-21 08:21:00,94.04,94.04,94.03,94.03,1229199988.0
2009-07-21 08:22:00,94.03,94.03,94.015,94.015,513200001.0
2009-07-21 08:23:00,94.015,94.015,93.985,94.005,1166200005.0
2009-07-21 08:24:00,94.004,94.011,93.998,94.009,1402400019.0
2009-07-21 08:25:00,94.01,94.035,94.005,94.035,1402400019.0
2009-07-21 08:26:00,94.04,94.05,94.035,94.04,389900000.0
2009-07-21 08:27:00,94.04,94.05,94.04,94.045,558599999.0
2009-07-21 08:28:00,94.04,94.06,94.03,94.03,1465600015.0
2009-07-21 08:29:00,94.03,94.04,94.025,94.04,1370199989.0
2009-07-21 08:30:00,94.04,94.04,94.0,94.0,1414799991.0
2009-07-21 08:31:00,94.0,94.0,93.99,93.99,765200009.0
2009-07-21 08:32:00,93.99,93.99,93.97,93.97,588499991.0
2009-07-21 08:33:00,93.97,93.995,93.96,93.99,976000002.0
2009-07-21 08:34:00,93.985,93.99,93.98,93.99,872000001.0
2009-07-21 08:35:00,93.99,94.0,93.985,93.985,417400004.0
2009-07-21 08:36:00,93.985,94.0,93.985,93.995,428200000.0
2009-07-21 08:37:00,94.0,94.0,93.99,94.0,714000000.0
2009-07-21 08:38:00,94.0,94.02,94.0,94.02,356600000.0
2009-07-21 08:39:00,94.02,94.04,94.01,94.015,1570599995.0
2009-07-21 08:40:00,94.01,94.025,94.01,94.02,673399993.0
2009-07-21 08:41:00,94.02,94.03,94.02,94.02,1403899996.0
2009-07-21 08:42:00,94.02,94.02,94.01,94.01,1915799991.0
2009-07-21 08:43:00,94.015,94.035,94.01,94.02,730799994.0
2009-07-21 08:44:00,94.02,94.03,94.01,94.01,634299992.0
2009-07-21 08:45:00,94.01,94.02,93.99,93.99,1403199994.0
2009-07-21 08:46:00,93.99,93.99,93.97,93.97,1286300009.0
2009-07-21 08:47:00,93.97,93.975,93.94,93.95,957099992.0
2009-07-21 08:48:00,93.95,93.95,93.915,93.93,690899993.0
2009-07-21 08:49:00,93.93,93.93,93.91,93.93,433500000.0
2009-07-21 08:50:00,93.93,93.95,93.93,93.94,553199998.0
2009-07-21 08:51:00,93.94,93.94,93.935,93.935,409000002.0
2009-07-21 08:52:00,93.935,93.94,93.93,93.93,539000000.0
2009-07-21 08:53:00,93.93,93.93,93.9,93.915,542500002.0
2009-07-21 08:54:00,93.92,93.92,93.9,93.91,377800003.0
2009-07-21 08:55:00,93.91,93.96,93.91,93.95,836499998.0
2009-07-21 08:56:00,93.95,93.96,93.93,93.94,656399999.0
2009-07-21 08:57:00,93.94,93.955,93.935,93.95,484100003.0
2009-07-21 08:58:00,93.95,93.98,93.95,93.97,1214800004.0
2009-07-21 08:59:00,93.96,94.02,93.945,94.005,635800004.0
2009-07-21 09:00:00,94.01,94.01,93.98,94.005,829200007.0
2009-07-21 09:01:00,94.005,94.01,93.99,93.99,758999998.0
2009-07-21 09:02:00,93.985,93.99,93.97,93.985,1571100015.0
2009-07-21 09:03:00,93.985,93.985,93.97,93.97,1133200010.0
2009-07-21 09:04:00,93.98,93.98,93.97,93.97,892399985.0
2009-07-21 09:05:00,93.97,93.975,93.95,93.95,716000005.0
2009-07-21 09:06:00,93.945,93.95,93.88,93.88,1025700002.0
2009-07-21 09:07:00,93.88,93.89,93.85,93.89,989600001.0
2009-07-21 09:08:00,93.89,93.9,93.87,93.9,611900001.0
2009-07-21 09:09:00,93.9,93.9,93.875,93.895,860000003.0
2009-07-21 09:10:00,93.895,93.9,93.86,93.865,480899999.0
2009-07-21 09:11:00,93.87,93.9,93.86,93.9,437600001.0
2009-07-21 09:12:00,93.9,93.91,93.895,93.91,221800000.0
2009-07-21 09:13:00,93.91,93.93,93.9,93.93,463199999.0
2009-07-21 09:14:00,93.93,93.93,93.905,93.915,520399999.0
2009-07-21 09:15:00,93.915,93.92,93.915,93.915,182799999.0
2009-07-21 09:16:00,93.915,93.93,93.915,93.92,256499998.0
2009-07-21 09:17:00,93.92,93.93,93.92,93.92,181800000.0
2009-07-21 09:18:00,93.92,93.965,93.92,93.96,618599999.0
2009-07-21 09:19:00,93.96,93.97,93.95,93.95,255100000.0
2009-07-21 09:20:00,93.945,93.97,93.925,93.965,716800007.0
2009-07-21 09:21:00,93.965,93.97,93.935,93.935,420600001.0
2009-07-21 09:22:00,93.935,93.94,93.925,93.93,322400001.0
2009-07-21 09:23:00,93.93,93.935,93.92,93.93,885400003.0
2009-07-21 09:24:00,93.93,93.93,93.91,93.92,562800001.0
2009-07-21 09:25:00,93.92,93.93,93.92,93.925,379400000.0
2009-07-21 09:26:00,93.925,93.97,93.925,93.96,306800000.0
2009-07-21 09:27:00,93.96,93.965,93.93,93.94,329999997.0
2009-07-21 09:28:00,93.935,93.935,93.92,93.935,143300000.0
2009-07-21 09:29:00,93.925,93.95,93.92,93.92,198800000.0
2009-07-21 09:30:00,93.92,93.93,93.91,93.925,154000000.0
2009-07-21 09:31:00,93.93,93.94,93.915,93.925,311999999.0
2009-07-21 09:32:00,93.92,93.96,93.92,93.96,523099995.0
2009-07-21 09:33:00,93.965,93.97,93.94,93.96,716499999.0
2009-07-21 09:34:00,93.97,93.97,93.95,93.95,448500000.0
2009-07-21 09:35:00,93.95,93.955,93.93,93.93,269200000.0
2009-07-21 09:36:00,93.94,93.94,93.93,93.93,235000001.0
2009-07-21 09:37:00,93.93,93.945,93.93,93.945,123399999.0
2009-07-21 09:38:00,93.945,93.97,93.945,93.965,884599985.0
2009-07-21 09:39:00,93.96,94.0,93.96,94.0,806999998.0
2009-07-21 09:40:00,93.995,94.005,93.97,94.0,1285900013.0
2009-07-21 09:41:00,94.0,94.01,93.99,94.005,424600002.0
2009-07-21 09:42:00,94.005,94.01,93.99,94.0,765000000.0
2009-07-21 09:43:00,94.0,94.0,94.0,94.0,274599999.0
2009-07-21 09:44:00,94.0,94.02,94.0,94.01,854400001.0
2009-07-21 09:45:00,94.01,94.03,94.01,94.015,1172600014.0
2009-07-21 09:46:00,94.015,94.02,93.99,94.0,736200001.0
2009-07-21 09:47:00,94.0,94.01,93.99,94.0,1012799997.0
2009-07-21 09:48:00,93.995,93.995,93.96,93.98,806399999.0
2009-07-21 09:49:00,93.98,93.985,93.95,93.975,1128200004.0
2009-07-21 09:50:00,93.965,93.965,93.925,93.93,856299993.0
2009-07-21 09:51:00,93.94,93.965,93.935,93.965,957399997.0
2009-07-21 09:52:00,93.965,93.97,93.95,93.965,768800003.0
2009-07-21 09:53:00,93.96,93.96,93.945,93.96,818999994.0
2009-07-21 09:54:00,93.96,93.99,93.95,93.98,1022999992.0
2009-07-21 09:55:00,93.98,93.99,93.98,93.98,541799993.0
2009-07-21 09:56:00,93.98,94.01,93.98,94.0,1088599998.0
2009-07-21 09:57:00,94.0,94.025,93.995,94.025,1173899998.0
2009-07-21 09:58:00,94.025,94.04,94.01,94.04,1262199997.0
2009-07-21 09:59:00,94.035,94.09,94.03,94.075,883899998.0
2009-07-21 10:00:00,94.075,94.09,94.05,94.08,952300004.0
2009-07-21 10:01:00,94.08,94.105,94.06,94.105,994100000.0
2009-07-21 10:02:00,94.1,94.12,94.08,94.11,1571399995.0
2009-07-21 10:03:00,94.11,94.125,94.11,94.11,1404999990.0
2009-07-21 10:04:00,94.11,94.11,94.07,94.07,528600008.0
2009-07-21 10:05:00,94.07,94.1,94.07,94.08,1258600004.0
2009-07-21 10:06:00,94.08,94.14,94.08,94.135,885600001.0
2009-07-21 10:07:00,94.14,94.14,94.09,94.09,765300006.0
2009-07-21 10:08:00,94.09,94.12,94.055,94.115,903699998.0
2009-07-21 10:09:00,94.115,94.13,94.11,94.11,613800005.0
2009-07-21 10:10:00,94.11,94.11,94.08,94.09,1406700006.0
2009-07-21 10:11:00,94.09,94.125,94.08,94.12,760300009.0
2009-07-21 10:12:00,94.12,94.12,94.105,94.12,584899999.0
2009-07-21 10:13:00,94.12,94.12,94.11,94.12,492099998.0
2009-07-21 10:14:00,94.125,94.14,94.115,94.14,754999998.0
2009-07-21 10:15:00,94.14,94.175,94.14,94.16,1135499995.0
2009-07-21 10:16:00,94.16,94.165,94.155,94.16,444799996.0
2009-07-21 10:17:00,94.16,94.165,94.155,94.16,372000001.0
2009-07-21 10:18:00,94.16,94.175,94.16,94.165,962000001.0
2009-07-21 10:19:00,94.165,94.165,94.14,94.15,346199997.0
2009-07-21 10:20:00,94.15,94.15,94.14,94.14,754700004.0
2009-07-21 10:21:00,94.14,94.14,94.12,94.125,804600002.0
2009-07-21 10:22:00,94.125,94.135,94.12,94.13,486799997.0
2009-07-21 10:23:00,94.13,94.15,94.12,94.15,305500001.0
2009-07-21 10:24:00,94.15,94.17,94.14,94.165,613500006.0
2009-07-21 10:25:00,94.16,94.16,94.145,94.15,389599996.0
2009-07-21 10:26:00,94.15,94.15,94.14,94.145,588799999.0
2009-07-21 10:27:00,94.14,94.145,94.14,94.14,443599985.0
2009-07-21 10:28:00,94.14,94.15,94.14,94.145,900000009.0
2009-07-21 10:29:00,94.145,94.145,94.14,94.14,430200002.0
2009-07-21 10:30:00,94.145,94.15,94.13,94.145,1140700004.0
2009-07-21 10:31:00,94.145,94.145,94.14,94.145,391400007.0
2009-07-21 10:32:00,94.145,94.145,94.125,94.135,881700005.0
2009-07-21 10:33:00,94.135,94.17,94.135,94.14,828799998.0
2009-07-21 10:34:00,94.14,94.15,94.125,94.15,158000001.0
2009-07-21 10:35:00,94.16,94.16,94.14,94.15,502999999.0
2009-07-21 10:36:00,94.15,94.16,94.15,94.15,556400001.0
2009-07-21 10:37:00,94.15,94.175,94.15,94.17,688399997.0
2009-07-21 10:38:00,94.18,94.18,94.175,94.18,327200002.0
2009-07-21 10:39:00,94.174,94.21,94.161,94.189,952699997.0
2009-07-21 10:40:00,94.19,94.2,94.18,94.185,952699997.0
2009-07-21 10:41:00,94.185,94.185,94.175,94.18,394400000.0
2009-07-21 10:42:00,94.175,94.175,94.16,94.165,648199993.0
2009-07-21 10:43:00,94.165,94.17,94.165,94.17,150000001.0
2009-07-21 10:44:00,94.165,94.18,94.165,94.17,408399998.0
2009-07-21 10:45:00,94.165,94.19,94.16,94.185,316699997.0
2009-07-21 10:46:00,94.165,94.18,94.16,94.165,280200000.0
2009-07-21 10:47:00,94.165,94.185,94.16,94.165,237400007.0
2009-07-21 10:48:00,94.165,94.185,94.165,94.185,118000000.0
2009-07-21 10:49:00,94.185,94.24,94.185,94.24,331999997.0
2009-07-21 10:50:00,94.24,94.26,94.21,94.22,1076499999.0
2009-07-21 10:51:00,94.22,94.23,94.21,94.23,482399997.0
2009-07-21 10:52:00,94.23,94.23,94.21,94.22,670399996.0
2009-07-21 10:53:00,94.22,94.24,94.22,94.23,437799994.0
2009-07-21 10:54:00,94.23,94.235,94.22,94.225,216600000.0
2009-07-21 10:55:00,94.225,94.225,94.21,94.21,548799998.0
2009-07-21 10:56:00,94.21,94.22,94.205,94.215,372999996.0
2009-07-21 10:57:00,94.21,94.21,94.18,94.185,307300002.0
2009-07-21 10:58:00,94.18,94.185,94.175,94.18,763999989.0
2009-07-21 10:59:00,94.185,94.22,94.18,94.22,360399998.0
2009-07-21 11:00:00,94.215,94.215,94.19,94.195,547599993.0
2009-07-21 11:01:00,94.195,94.195,94.16,94.17,844600003.0
2009-07-21 11:02:00,94.17,94.185,94.15,94.16,509500001.0
2009-07-21 11:03:00,94.16,94.17,94.16,94.17,257800000.0
2009-07-21 11:04:00,94.17,94.17,94.16,94.16,657000001.0
2009-07-21 11:05:00,94.16,94.16,94.14,94.14,1040800002.0
2009-07-21 11:06:00,94.14,94.145,94.135,94.145,596599997.0
2009-07-21 11:07:00,94.145,94.16,94.145,94.15,545899994.0
2009-07-21 11:08:00,94.15,94.165,94.15,94.15,236200000.0
2009-07-21 11:09:00,94.15,94.17,94.15,94.16,760000001.0
2009-07-21 11:10:00,94.16,94.16,94.15,94.15,123599998.0
2009-07-21 11:11:00,94.15,94.15,94.15,94.15,135599997.0
2009-07-21 11:12:00,94.15,94.155,94.15,94.15,431600003.0
2009-07-21 11:13:00,94.15,94.15,94.14,94.15,838400003.0
2009-07-21 11:14:00,94.15,94.155,94.145,94.15,623000000.0
2009-07-21 11:15:00,94.15,94.15,94.15,94.15,547799991.0
2009-07-21 11:16:00,94.16,94.16,94.12,94.12,304699997.0
2009-07-21 11:17:00,94.12,94.16,94.12,94.15,310600000.0
2009-07-21 11:18:00,94.145,94.17,94.145,94.155,631100001.0
2009-07-21 11:19:00,94.155,94.16,94.155,94.16,219600000.0
2009-07-21 11:20:00,94.16,94.18,94.16,94.17,346200002.0
2009-07-21 11:21:00,94.175,94.19,94.175,94.19,286200000.0
2009-07-21 11:22:00,94.19,94.19,94.175,94.18,431600000.0
2009-07-21 11:23:00,94.18,94.18,94.17,94.18,336600000.0
2009-07-21 11:24:00,94.18,94.2,94.18,94.19,312800001.0
2009-07-21 11:25:00,94.19,94.19,94.18,94.19,809600006.0
2009-07-21 11:26:00,94.185,94.2,94.185,94.195,783600003.0
2009-07-21 11:27:00,94.2,94.2,94.19,94.195,412200001.0
2009-07-21 11:28:00,94.195,94.195,94.175,94.18,574900003.0
2009-07-21 11:29:00,94.185,94.19,94.18,94.185,453400000.0
2009-07-21 11:30:00,94.185,94.2,94.18,94.19,587599998.0
2009-07-21 11:31:00,94.19,94.19,94.185,94.185,456399999.0
2009-07-21 11:32:00,94.185,94.19,94.17,94.17,644000002.0
2009-07-21 11:33:00,94.17,94.19,94.17,94.175,408200002.0
2009-07-21 11:34:00,94.175,94.18,94.16,94.175,471599998.0
2009-07-21 11:35:00,94.175,94.18,94.17,94.17,108600000.0
2009-07-21 11:36:00,94.17,94.18,94.165,94.18,152400002.0
2009-07-21 11:37:00,94.18,94.185,94.175,94.18,202000000.0
2009-07-21 11:38:00,94.175,94.175,94.165,94.17,207000000.0
2009-07-21 11:39:00,94.17,94.2,94.17,94.19,575599997.0
2009-07-21 11:40:00,94.19,94.21,94.19,94.21,803400004.0
2009-07-21 11:41:00,94.21,94.24,94.21,94.23,698499993.0
2009-07-21 11:42:00,94.225,94.27,94.225,94.24,1434800006.0
2009-07-21 11:43:00,94.24,94.245,94.205,94.21,598399995.0
2009-07-21 11:44:00,94.205,94.205,94.185,94.2,358600000.0
2009-07-21 11:45:00,94.195,94.2,94.185,94.185,279799999.0
2009-07-21 11:46:00,94.185,94.2,94.175,94.2,310999999.0
2009-07-21 11:47:00,94.195,94.205,94.19,94.2,248399998.0
2009-07-21 11:48:00,94.2,94.21,94.2,94.21,73400000.0
2009-07-21 11:49:00,94.21,94.21,94.2,94.2,542200001.0
2009-07-21 11:50:00,94.2,94.23,94.2,94.23,569199995.0
2009-07-21 11:51:00,94.23,94.255,94.23,94.255,367600000.0
2009-07-21 11:52:00,94.26,94.265,94.25,94.255,574500001.0
2009-07-21 11:53:00,94.255,94.26,94.24,94.255,359000000.0
2009-07-21 11:54:00,94.255,94.26,94.245,94.26,199600000.0
2009-07-21 11:55:00,94.26,94.265,94.25,94.25,783200006.0
2009-07-21 11:56:00,94.25,94.25,94.225,94.24,260600000.0
2009-07-21 11:57:00,94.235,94.25,94.235,94.235,549199994.0
2009-07-21 11:58:00,94.24,94.24,94.23,94.235,564000002.0
2009-07-21 11:59:00,94.235,94.24,94.23,94.235,460800003.0
2009-07-21 12:00:00,94.235,94.235,94.2,94.21,570600002.0
2009-07-21 12:01:00,94.21,94.26,94.21,94.255,721200002.0
2009-07-21 12:02:00,94.255,94.28,94.25,94.28,924200000.0
2009-07-21 12:03:00,94.28,94.295,94.28,94.28,1009950007.0
2009-07-21 12:04:00,94.281,94.291,94.278,94.289,1005290007.0
2009-07-21 12:05:00,94.29,94.29,94.28,94.285,1005290007.0
2009-07-21 12:06:00,94.285,94.33,94.285,94.3,845999996.0
2009-07-21 12:07:00,94.3,94.31,94.295,94.3,317799999.0
2009-07-21 12:08:00,94.3,94.305,94.28,94.305,1362319993.0
2009-07-21 12:09:00,94.305,94.31,94.295,94.305,573800007.0
2009-07-21 12:10:00,94.305,94.305,94.28,94.285,772500004.0
2009-07-21 12:11:00,94.285,94.285,94.265,94.265,1205300000.0
2009-07-21 12:12:00,94.27,94.28,94.265,94.265,665540000.0
2009-07-21 12:13:00,94.265,94.265,94.24,94.26,987200007.0
2009-07-21 12:14:00,94.26,94.26,94.23,94.24,424799998.0
2009-07-21 12:15:00,94.24,94.24,94.23,94.23,669800002.0
2009-07-21 12:16:00,94.23,94.24,94.23,94.24,165200000.0
2009-07-21 12:17:00,94.24,94.26,94.24,94.25,530399997.0
2009-07-21 12:18:00,94.25,94.255,94.24,94.25,376599999.0
2009-07-21 12:19:00,94.25,94.26,94.24,94.24,377499999.0
2009-07-21 12:20:00,94.24,94.245,94.23,94.235,539600005.0
2009-07-21 12:21:00,94.235,94.235,94.22,94.22,908800009.0
2009-07-21 12:22:00,94.22,94.245,94.22,94.235,218200000.0
2009-07-21 12:23:00,94.23,94.23,94.22,94.22,334600002.0
2009-07-21 12:24:00,94.22,94.225,94.215,94.22,503700001.0
2009-07-21 12:25:00,94.225,94.23,94.22,94.225,224600000.0
2009-07-21 12:26:00,94.22,94.22,94.18,94.195,1004799996.0
2009-07-21 12:27:00,94.195,94.2,94.19,94.19,363199998.0
2009-07-21 12:28:00,94.18,94.19,94.18,94.18,562600002.0
2009-07-21 12:29:00,94.18,94.19,94.18,94.19,387400002.0
2009-07-21 12:30:00,94.185,94.19,94.185,94.19,231200004.0
2009-07-21 12:31:00,94.19,94.19,94.18,94.18,362500001.0
2009-07-21 12:32:00,94.165,94.17,94.16,94.17,178600000.0
2009-07-21 12:33:00,94.17,94.195,94.17,94.195,755799993.0
2009-07-21 12:34:00,94.2,94.205,94.18,94.2,675399998.0
2009-07-21 12:35:00,94.195,94.2,94.19,94.2,971700012.0
2009-07-21 12:36:00,94.2,94.2,94.19,94.19,549699995.0
2009-07-21 12:37:00,94.19,94.2,94.19,94.19,474400001.0
2009-07-21 12:38:00,94.19,94.2,94.19,94.2,96200000.0
2009-07-21 12:39:00,94.195,94.2,94.19,94.19,168999996.0
2009-07-21 12:40:00,94.19,94.19,94.185,94.19,207000000.0
2009-07-21 12:41:00,94.19,94.19,94.19,94.19,102600000.0
2009-07-21 12:42:00,94.19,94.2,94.185,94.19,115199999.0
2009-07-21 12:43:00,94.19,94.19,94.19,94.19,26400000.0
2009-07-21 12:44:00,94.19,94.19,94.19,94.19,36800000.0
2009-07-21 12:45:00,94.185,94.185,94.16,94.17,432300001.0
2009-07-21 12:46:00,94.17,94.185,94.17,94.175,472200000.0
2009-07-21 12:47:00,94.17,94.17,94.155,94.155,1122260012.0
2009-07-21 12:48:00,94.16,94.185,94.16,94.18,692399997.0
2009-07-21 12:49:00,94.18,94.185,94.18,94.185,393400000.0
2009-07-21 12:50:00,94.19,94.19,94.185,94.19,172999999.0
2009-07-21 12:51:00,94.185,94.19,94.18,94.19,446400004.0
2009-07-21 12:52:00,94.19,94.19,94.185,94.185,302200001.0
2009-07-21 12:53:00,94.19,94.21,94.19,94.21,425000001.0
2009-07-21 12:54:00,94.21,94.23,94.21,94.225,860799999.0
2009-07-21 12:55:00,94.225,94.225,94.205,94.21,213800000.0
2009-07-21 12:56:00,94.21,94.22,94.21,94.22,673400001.0
2009-07-21 12:57:00,94.22,94.23,94.22,94.23,279400004.0
2009-07-21 12:58:00,94.23,94.25,94.23,94.25,436000001.0
2009-07-21 12:59:00,94.25,94.26,94.245,94.26,378200000.0
2009-07-21 13:00:00,94.26,94.26,94.23,94.235,505400000.0
2009-07-21 13:01:00,94.24,94.245,94.23,94.24,406400000.0
2009-07-21 13:02:00,94.245,94.245,94.22,94.235,369000000.0
2009-07-21 13:03:00,94.235,94.24,94.225,94.225,454400000.0
2009-07-21 13:04:00,94.225,94.23,94.215,94.215,362600002.0
2009-07-21 13:05:00,94.22,94.225,94.215,94.215,460000002.0
2009-07-21 13:06:00,94.215,94.22,94.215,94.215,254600000.0
2009-07-21 13:07:00,94.215,94.25,94.21,94.25,408700000.0
2009-07-21 13:08:00,94.25,94.25,94.215,94.215,277999996.0
2009-07-21 13:09:00,94.215,94.23,94.215,94.225,670400002.0
2009-07-21 13:10:00,94.225,94.245,94.21,94.22,371200001.0
2009-07-21 13:11:00,94.22,94.23,94.22,94.23,87800000.0
2009-07-21 13:12:00,94.23,94.25,94.215,94.215,372600000.0
2009-07-21 13:13:00,94.215,94.22,94.205,94.215,455799998.0
2009-07-21 13:14:00,94.215,94.215,94.195,94.195,669200002.0
2009-07-21 13:15:00,94.19,94.2,94.19,94.195,272999999.0
2009-07-21 13:16:00,94.2,94.2,94.19,94.195,574300000.0
2009-07-21 13:17:00,94.195,94.225,94.19,94.21,450399999.0
2009-07-21 13:18:00,94.2,94.215,94.175,94.21,412900003.0
2009-07-21 13:19:00,94.21,94.235,94.21,94.22,298000001.0
2009-07-21 13:20:00,94.225,94.23,94.215,94.22,330199999.0
2009-07-21 13:21:00,94.22,94.22,94.21,94.22,188399999.0
2009-07-21 13:22:00,94.22,94.23,94.22,94.22,130600000.0
2009-07-21 13:23:00,94.215,94.24,94.21,94.235,935900002.0
2009-07-21 13:24:00,94.235,94.24,94.225,94.23,768999998.0
2009-07-21 13:25:00,94.23,94.24,94.21,94.21,413599991.0
2009-07-21 13:26:00,94.21,94.21,94.19,94.2,306800000.0
2009-07-21 13:27:00,94.2,94.21,94.19,94.195,348600000.0
2009-07-21 13:28:00,94.2,94.2,94.185,94.19,644099997.0
2009-07-21 13:29:00,94.19,94.19,94.18,94.19,577399994.0
2009-07-21 13:30:00,94.19,94.27,94.19,94.245,1235399997.0
2009-07-21 13:31:00,94.245,94.25,94.235,94.24,612199998.0
2009-07-21 13:32:00,94.24,94.32,94.24,94.32,1173200001.0
2009-07-21 13:33:00,94.32,94.32,94.29,94.295,736600001.0
2009-07-21 13:34:00,94.295,94.315,94.275,94.275,533000004.0
2009-07-21 13:35:00,94.275,94.32,94.265,94.315,1008400001.0
2009-07-21 13:36:00,94.315,94.325,94.305,94.315,724799996.0
2009-07-21 13:37:00,94.31,94.315,94.285,94.285,857499996.0
2009-07-21 13:38:00,94.285,94.32,94.285,94.31,1037699993.0
2009-07-21 13:39:00,94.31,94.32,94.28,94.29,1267999991.0
2009-07-21 13:40:00,94.28,94.29,94.26,94.27,1035199992.0
2009-07-21 13:41:00,94.27,94.285,94.27,94.285,884799990.0
2009-07-21 13:42:00,94.285,94.29,94.26,94.27,720900000.0
2009-07-21 13:43:00,94.27,94.27,94.26,94.26,298399996.0
2009-07-21 13:44:00,94.26,94.27,94.25,94.25,737799995.0
2009-07-21 13:45:00,94.255,94.27,94.25,94.26,841499996.0
2009-07-21 13:46:00,94.255,94.26,94.255,94.26,81600001.0
2009-07-21 13:47:00,94.26,94.27,94.26,94.26,165999995.0
2009-07-21 13:48:00,94.26,94.27,94.25,94.25,201000000.0
2009-07-21 13:49:00,94.25,94.26,94.24,94.25,292999998.0
2009-07-21 13:50:00,94.25,94.28,94.245,94.27,698199991.0
2009-07-21 13:51:00,94.27,94.27,94.25,94.25,372099993.0
2009-07-21 13:52:00,94.255,94.275,94.255,94.27,208700000.0
2009-07-21 13:53:00,94.27,94.285,94.27,94.28,1151600006.0
2009-07-21 13:54:00,94.285,94.285,94.28,94.285,583799992.0
2009-07-21 13:55:00,94.29,94.3,94.285,94.29,1753400000.0
2009-07-21 13:56:00,94.295,94.3,94.29,94.295,830199999.0
2009-07-21 13:57:00,94.305,94.31,94.29,94.29,780999999.0
2009-07-21 13:58:00,94.29,94.31,94.29,94.305,845500001.0
2009-07-21 13:59:00,94.305,94.31,94.285,94.29,690099999.0
2009-07-21 14:00:00,94.29,94.305,94.26,94.26,1012799999.0
2009-07-21 14:01:00,94.26,94.29,94.26,94.27,725400001.0
2009-07-21 14:02:00,94.265,94.295,94.265,94.29,716800006.0
2009-07-21 14:03:00,94.29,94.3,94.29,94.29,321399999.0
2009-07-21 14:04:00,94.29,94.29,94.28,94.285,278580001.0
2009-07-21 14:05:00,94.29,94.29,94.27,94.28,288600000.0
2009-07-21 14:06:00,94.28,94.28,94.25,94.26,487999998.0
2009-07-21 14:07:00,94.26,94.275,94.25,94.265,1061399998.0
2009-07-21 14:08:00,94.265,94.265,94.235,94.24,785199994.0
2009-07-21 14:09:00,94.24,94.25,94.24,94.25,191199998.0
2009-07-21 14:10:00,94.245,94.25,94.23,94.23,527200001.0
2009-07-21 14:11:00,94.23,94.24,94.23,94.235,360599997.0
2009-07-21 14:12:00,94.24,94.26,94.235,94.26,247200000.0
2009-07-21 14:13:00,94.26,94.275,94.25,94.26,796699993.0
2009-07-21 14:14:00,94.26,94.29,94.26,94.27,968199999.0
2009-07-21 14:15:00,94.27,94.275,94.265,94.27,610900002.0
2009-07-21 14:16:00,94.27,94.28,94.255,94.255,949400007.0
2009-07-21 14:17:00,94.255,94.26,94.25,94.25,511199995.0
2009-07-21 14:18:00,94.25,94.25,94.23,94.24,644199994.0
2009-07-21 14:19:00,94.235,94.24,94.23,94.24,257600000.0
2009-07-21 14:20:00,94.235,94.25,94.235,94.24,540699997.0
2009-07-21 14:21:00,94.24,94.26,94.235,94.255,1588200018.0
2009-07-21 14:22:00,94.255,94.275,94.205,94.25,1612100002.0
2009-07-21 14:23:00,94.255,94.29,94.255,94.28,1393199999.0
2009-07-21 14:24:00,94.28,94.295,94.265,94.27,1320100007.0
2009-07-21 14:25:00,94.27,94.27,94.25,94.27,1411599987.0
2009-07-21 14:26:00,94.27,94.27,94.25,94.25,993799991.0
2009-07-21 14:27:00,94.25,94.26,94.245,94.26,562800000.0
2009-07-21 14:28:00,94.26,94.3,94.26,94.27,1538900001.0
2009-07-21 14:29:00,94.27,94.305,94.27,94.305,695499996.0
2009-07-21 14:30:00,94.305,94.35,94.3,94.35,1344999999.0
2009-07-21 14:31:00,94.326,94.368,94.32,94.338,1339600009.0
2009-07-21 14:32:00,94.34,94.345,94.325,94.325,1339600009.0
2009-07-21 14:33:00,94.325,94.36,94.32,94.34,843700007.0
2009-07-21 14:34:00,94.34,94.36,94.335,94.355,858800006.0
2009-07-21 14:35:00,94.346,94.369,94.337,94.337,1272400016.0
2009-07-21 14:36:00,94.338,94.378,94.337,94.377,1272400016.0
2009-07-21 14:37:00,94.372,94.373,94.347,94.351,1272400016.0
2009-07-21 14:38:00,94.35,94.36,94.335,94.345,1272400016.0
2009-07-21 14:39:00,94.345,94.345,94.32,94.325,1515199997.0
2009-07-21 14:40:00,94.325,94.325,94.305,94.315,859300014.0
2009-07-21 14:41:00,94.32,94.34,94.32,94.33,549100001.0
2009-07-21 14:42:00,94.335,94.35,94.33,94.34,953499996.0
2009-07-21 14:43:00,94.34,94.34,94.3,94.305,1436400004.0
2009-07-21 14:44:00,94.305,94.32,94.28,94.285,673499998.0
2009-07-21 14:45:00,94.285,94.29,94.265,94.27,549800004.0
2009-07-21 14:46:00,94.27,94.295,94.26,94.29,521999994.0
2009-07-21 14:47:00,94.29,94.31,94.29,94.3,379999999.0
2009-07-21 14:48:00,94.3,94.3,94.275,94.29,594200000.0
2009-07-21 14:49:00,94.29,94.295,94.285,94.295,154600000.0
2009-07-21 14:50:00,94.295,94.31,94.285,94.31,368100001.0
2009-07-21 14:51:00,94.31,94.32,94.3,94.31,419599999.0
2009-07-21 14:52:00,94.305,94.33,94.3,94.325,530500005.0
2009-07-21 14:53:00,94.325,94.345,94.325,94.33,718399999.0
2009-07-21 14:54:00,94.33,94.335,94.33,94.335,160200002.0
2009-07-21 14:55:00,94.33,94.34,94.32,94.335,742900000.0
2009-07-21 14:56:00,94.335,94.35,94.315,94.345,690600004.0
2009-07-21 14:57:00,94.345,94.365,94.325,94.325,1342199994.0
2009-07-21 14:58:00,94.33,94.33,94.3,94.3,685500003.0
2009-07-21 14:59:00,94.3,94.305,94.285,94.29,569600001.0
2009-07-21 15:00:00,94.29,94.32,94.29,94.315,456000002.0
2009-07-21 15:01:00,94.315,94.32,94.295,94.295,438299999.0
2009-07-21 15:02:00,94.295,94.31,94.295,94.31,338900000.0
2009-07-21 15:03:00,94.31,94.33,94.31,94.32,959600001.0
2009-07-21 15:04:00,94.32,94.32,94.31,94.315,623000007.0
2009-07-21 15:05:00,94.315,94.315,94.31,94.31,284400001.0
2009-07-21 15:06:00,94.31,94.36,94.31,94.34,797000001.0
2009-07-21 15:07:00,94.34,94.345,94.31,94.32,984600001.0
2009-07-21 15:08:00,94.32,94.33,94.285,94.3,1219199998.0
2009-07-21 15:09:00,94.3,94.315,94.285,94.285,574900002.0
2009-07-21 15:10:00,94.285,94.295,94.27,94.275,1014600006.0
2009-07-21 15:11:00,94.27,94.27,94.175,94.18,1262899993.0
2009-07-21 15:12:00,94.185,94.235,94.18,94.215,1473099989.0
2009-07-21 15:13:00,94.215,94.24,94.215,94.225,691200002.0
2009-07-21 15:14:00,94.225,94.265,94.225,94.25,766399999.0
2009-07-21 15:15:00,94.25,94.255,94.22,94.23,392200003.0
2009-07-21 15:16:00,94.225,94.23,94.22,94.22,252200000.0
2009-07-21 15:17:00,94.215,94.24,94.21,94.225,661999998.0
2009-07-21 15:18:00,94.225,94.25,94.225,94.245,461200000.0
2009-07-21 15:19:00,94.245,94.245,94.22,94.225,452399999.0
2009-07-21 15:20:00,94.225,94.23,94.225,94.23,1540200010.0
2009-07-21 15:21:00,94.23,94.24,94.225,94.225,890599999.0
2009-07-21 15:22:00,94.23,94.23,94.21,94.215,1042400000.0
2009-07-21 15:23:00,94.215,94.215,94.195,94.195,1037699999.0
2009-07-21 15:24:00,94.195,94.22,94.195,94.21,1672400026.0
2009-07-21 15:25:00,94.205,94.21,94.2,94.205,932200005.0
2009-07-21 15:26:00,94.205,94.205,94.145,94.18,1577799998.0
2009-07-21 15:27:00,94.18,94.18,94.15,94.16,1341800009.0
2009-07-21 15:28:00,94.16,94.17,94.125,94.13,1373799982.0
2009-07-21 15:29:00,94.135,94.145,94.085,94.09,1263599998.0
2009-07-21 15:30:00,94.085,94.12,94.085,94.1,1237299995.0
2009-07-21 15:31:00,94.1,94.13,94.1,94.125,1057000001.0
2009-07-21 15:32:00,94.125,94.14,94.105,94.11,1089999998.0
2009-07-21 15:33:00,94.11,94.12,94.075,94.08,1171000005.0
2009-07-21 15:34:00,94.08,94.09,94.055,94.08,916000001.0
2009-07-21 15:35:00,94.08,94.09,94.055,94.055,1430599997.0
2009-07-21 15:36:00,94.055,94.085,94.05,94.075,1466400003.0
2009-07-21 15:37:00,94.07,94.11,94.065,94.075,1254099995.0
2009-07-21 15:38:00,94.075,94.09,94.065,94.07,1161699993.0
2009-07-21 15:39:00,94.07,94.16,94.07,94.13,1165500005.0
2009-07-21 15:40:00,94.14,94.145,94.105,94.11,1259900000.0
2009-07-21 15:41:00,94.11,94.11,94.09,94.095,1461600004.0
2009-07-21 15:42:00,94.095,94.12,94.085,94.085,430400001.0
2009-07-21 15:43:00,94.09,94.09,94.05,94.05,553399998.0
2009-07-21 15:44:00,94.05,94.08,93.99,93.995,1097600006.0
2009-07-21 15:45:00,93.99,94.02,93.98,94.02,1642799998.0
2009-07-21 15:46:00,94.015,94.03,93.965,94.02,1845799998.0
2009-07-21 15:47:00,94.02,94.025,93.995,94.0,1598899997.0
2009-07-21 15:48:00,93.995,94.045,93.995,94.015,1012599992.0
2009-07-21 15:49:00,94.025,94.05,94.02,94.05,1456700002.0
2009-07-21 15:50:00,94.05,94.07,94.04,94.065,1026600000.0
2009-07-21 15:51:00,94.06,94.07,94.04,94.05,883399995.0
2009-07-21 15:52:00,94.05,94.05,94.015,94.03,1665500002.0
2009-07-21 15:53:00,94.03,94.07,94.03,94.06,987599995.0
2009-07-21 15:54:00,94.06,94.07,94.04,94.06,1334600006.0
2009-07-21 15:55:00,94.065,94.075,94.05,94.05,1470600005.0
2009-07-21 15:56:00,94.06,94.125,94.05,94.125,973999995.0
2009-07-21 15:57:00,94.125,94.155,94.11,94.145,1377600001.0
2009-07-21 15:58:00,94.145,94.145,94.11,94.11,1125700005.0
2009-07-21 15:59:00,94.11,94.11,94.07,94.07,1265599999.0
2009-07-21 16:00:00,94.065,94.085,94.01,94.035,1213300007.0
2009-07-21 16:01:00,94.035,94.055,93.93,93.93,1646600007.0
2009-07-21 16:02:00,93.925,93.95,93.865,93.93,1411800000.0
2009-07-21 16:03:00,93.925,93.95,93.905,93.945,1253680000.0
2009-07-21 16:04:00,93.94,93.99,93.93,93.99,1127000002.0
2009-07-21 16:05:00,93.99,94.025,93.96,93.97,999199999.0
2009-07-21 16:06:00,93.97,93.99,93.96,93.965,1625599993.0
2009-07-21 16:07:00,93.96,93.965,93.9,93.905,1379999994.0
2009-07-21 16:08:00,93.91,93.97,93.9,93.965,855999997.0
2009-07-21 16:09:00,93.955,93.965,93.91,93.91,1037299993.0
2009-07-21 16:10:00,93.91,93.91,93.835,93.86,1366799993.0
2009-07-21 16:11:00,93.86,93.87,93.815,93.815,1282800000.0
2009-07-21 16:12:00,93.8,93.845,93.765,93.815,1361300005.0
2009-07-21 16:13:00,93.815,93.865,93.815,93.825,1522399998.0
2009-07-21 16:14:00,93.825,93.86,93.815,93.845,1287999985.0
2009-07-21 16:15:00,93.845,93.855,93.82,93.82,792700001.0
2009-07-21 16:16:00,93.815,93.86,93.81,93.855,1406300002.0
2009-07-21 16:17:00,93.855,93.89,93.85,93.885,1769099992.0
2009-07-21 16:18:00,93.885,93.9,93.875,93.875,910100004.0
2009-07-21 16:19:00,93.88,93.895,93.845,93.865,686100004.0
2009-07-21 16:20:00,93.865,93.895,93.86,93.88,1064799993.0
2009-07-21 16:21:00,93.88,93.915,93.87,93.885,645799999.0
2009-07-21 16:22:00,93.885,93.905,93.87,93.88,889800003.0
2009-07-21 16:23:00,93.885,93.89,93.87,93.875,2133200005.0
2009-07-21 16:24:00,93.875,93.875,93.81,93.835,1499900001.0
2009-07-21 16:25:00,93.835,93.85,93.82,93.82,1480799997.0
2009-07-21 16:26:00,93.82,93.855,93.815,93.84,920599996.0
2009-07-21 16:27:00,93.84,93.85,93.8,93.81,1378199995.0
2009-07-21 16:28:00,93.81,93.82,93.77,93.815,1397400003.0
2009-07-21 16:29:00,93.81,93.84,93.795,93.805,892399994.0
2009-07-21 16:30:00,93.805,93.855,93.805,93.855,941600005.0
2009-07-21 16:31:00,93.85,93.875,93.85,93.87,1858399993.0
2009-07-21 16:32:00,93.875,93.88,93.86,93.87,1136099996.0
2009-07-21 16:33:00,93.87,93.88,93.83,93.83,1195900004.0
2009-07-21 16:34:00,93.83,93.885,93.83,93.885,979999997.0
2009-07-21 16:35:00,93.885,93.885,93.85,93.86,1120600003.0
2009-07-21 16:36:00,93.86,93.86,93.81,93.815,753600004.0
2009-07-21 16:37:00,93.815,93.85,93.81,93.84,1604399998.0
2009-07-21 16:38:00,93.84,93.84,93.75,93.785,2056799995.0
2009-07-21 16:39:00,93.78,93.84,93.775,93.775,963800005.0
2009-07-21 16:40:00,93.765,93.795,93.69,93.705,1954000013.0
2009-07-21 16:41:00,93.705,93.72,93.67,93.68,1109400001.0
2009-07-21 16:42:00,93.685,93.745,93.68,93.74,1214099997.0
2009-07-21 16:43:00,93.74,93.75,93.72,93.74,1197399999.0
2009-07-21 16:44:00,93.74,93.75,93.68,93.685,1743100008.0
2009-07-21 16:45:00,93.685,93.695,93.655,93.66,1311299995.0
2009-07-21 16:46:00,93.66,93.67,93.65,93.67,1123499999.0
2009-07-21 16:47:00,93.675,93.71,93.67,93.71,1204500001.0
2009-07-21 16:48:00,93.705,93.71,93.68,93.68,873800006.0
2009-07-21 16:49:00,93.685,93.685,93.665,93.67,1610700002.0
2009-07-21 16:50:00,93.67,93.67,93.615,93.625,1099700001.0
2009-07-21 16:51:00,93.625,93.64,93.615,93.625,896400001.0
2009-07-21 16:52:00,93.635,93.66,93.62,93.645,1059600002.0
2009-07-21 16:53:00,93.645,93.69,93.645,93.665,1029300003.0
2009-07-21 16:54:00,93.66,93.69,93.63,93.635,1073799996.0
2009-07-21 16:55:00,93.64,93.665,93.625,93.665,1010999994.0
2009-07-21 16:56:00,93.665,93.68,93.645,93.66,1373599999.0
2009-07-21 16:57:00,93.665,93.71,93.66,93.71,1053399997.0
2009-07-21 16:58:00,93.71,93.735,93.68,93.7,1079700001.0
2009-07-21 16:59:00,93.7,93.72,93.62,93.64,1178499999.0
2009-07-21 17:00:00,93.64,93.67,93.635,93.635,852200004.0
2009-07-21 17:01:00,93.64,93.655,93.62,93.635,760199994.0
2009-07-21 17:02:00,93.625,93.645,93.615,93.625,1313500002.0
2009-07-21 17:03:00,93.625,93.65,93.625,93.64,1035400003.0
2009-07-21 17:04:00,93.64,93.65,93.63,93.635,1559199998.0
2009-07-21 17:05:00,93.63,93.645,93.62,93.635,1503400006.0
2009-07-21 17:06:00,93.63,93.655,93.63,93.655,1016000002.0
2009-07-21 17:07:00,93.66,93.66,93.62,93.64,917000002.0
2009-07-21 17:08:00,93.64,93.65,93.625,93.65,1397100000.0
2009-07-21 17:09:00,93.649,93.65,93.629,93.647,1711099997.0
2009-07-21 17:10:00,93.648,93.656,93.639,93.656,1711099997.0
2009-07-21 17:11:00,93.655,93.7,93.655,93.7,1711099997.0
2009-07-21 17:12:00,93.7,93.7,93.685,93.695,923399997.0
2009-07-21 17:13:00,93.695,93.705,93.69,93.695,998099999.0
2009-07-21 17:14:00,93.695,93.7,93.675,93.69,1468799999.0
2009-07-21 17:15:00,93.69,93.695,93.685,93.695,665599999.0
2009-07-21 17:16:00,93.695,93.74,93.695,93.73,1042699998.0
2009-07-21 17:17:00,93.735,93.74,93.72,93.74,523999999.0
2009-07-21 17:18:00,93.735,93.735,93.685,93.7,908899998.0
2009-07-21 17:19:00,93.7,93.705,93.665,93.69,1060599995.0
2009-07-21 17:20:00,93.69,93.7,93.685,93.69,872599990.0
2009-07-21 17:21:00,93.695,93.72,93.69,93.715,1033300004.0
2009-07-21 17:22:00,93.71,93.718,93.691,93.704,1320000004.0
2009-07-21 17:23:00,93.705,93.705,93.685,93.7,1320000004.0
2009-07-21 17:24:00,93.7,93.705,93.69,93.705,708199997.0
2009-07-21 17:25:00,93.705,93.715,93.7,93.705,597100000.0
2009-07-21 17:26:00,93.705,93.73,93.705,93.725,945300001.0
2009-07-21 17:27:00,93.725,93.73,93.72,93.72,295400001.0
2009-07-21 17:28:00,93.72,93.76,93.715,93.73,624500002.0
2009-07-21 17:29:00,93.735,93.75,93.725,93.725,647799999.0
2009-07-21 17:30:00,93.725,93.735,93.66,93.66,984499998.0
2009-07-21 17:31:00,93.66,93.675,93.63,93.63,720000001.0
2009-07-21 17:32:00,93.63,93.65,93.61,93.645,953399999.0
2009-07-21 17:33:00,93.645,93.65,93.62,93.635,1044600000.0
2009-07-21 17:34:00,93.635,93.645,93.62,93.62,539399998.0
2009-07-21 17:35:00,93.62,93.64,93.62,93.63,1031200002.0
2009-07-21 17:36:00,93.635,93.64,93.625,93.64,762600003.0
2009-07-21 17:37:00,93.64,93.655,93.62,93.65,557799999.0
2009-07-21 17:38:00,93.65,93.65,93.58,93.58,1043400004.0
2009-07-21 17:39:00,93.575,93.575,93.55,93.57,1335899999.0
2009-07-21 17:40:00,93.57,93.57,93.505,93.52,1231300001.0
2009-07-21 17:41:00,93.515,93.52,93.465,93.485,1557999993.0
2009-07-21 17:42:00,93.49,93.525,93.47,93.47,1505399997.0
2009-07-21 17:43:00,93.465,93.465,93.415,93.435,1014900002.0
2009-07-21 17:44:00,93.435,93.45,93.425,93.445,556900002.0
2009-07-21 17:45:00,93.445,93.455,93.36,93.36,1424899996.0
2009-07-21 17:46:00,93.357,93.357,93.321,93.326,1255200005.0
2009-07-21 17:47:00,93.325,93.375,93.325,93.36,1255200005.0
2009-07-21 17:48:00,93.355,93.38,93.345,93.35,900400001.0
2009-07-21 17:49:00,93.34,93.41,93.34,93.405,1100399998.0
2009-07-21 17:50:00,93.41,93.44,93.39,93.425,725399997.0
2009-07-21 17:51:00,93.43,93.43,93.395,93.395,775700001.0
2009-07-21 17:52:00,93.395,93.405,93.38,93.38,809199997.0
2009-07-21 17:53:00,93.38,93.395,93.375,93.39,844800004.0
2009-07-21 17:54:00,93.39,93.39,93.38,93.38,446200001.0
2009-07-21 17:55:00,93.38,93.38,93.335,93.34,609400002.0
2009-07-21 17:56:00,93.34,93.35,93.325,93.33,1361600018.0
2009-07-21 17:57:00,93.33,93.33,93.295,93.3,847000000.0
2009-07-21 17:58:00,93.3,93.31,93.285,93.305,1169100002.0
2009-07-21 17:59:00,93.31,93.375,93.31,93.365,1070300004.0
2009-07-21 18:00:00,93.365,93.37,93.325,93.355,1204699992.0
2009-07-21 18:01:00,93.355,93.385,93.34,93.37,1042099997.0
2009-07-21 18:02:00,93.37,93.385,93.365,93.385,1418199997.0
2009-07-21 18:03:00,93.385,93.405,93.38,93.4,1781100008.0
2009-07-21 18:04:00,93.4,93.41,93.39,93.4,1003900001.0
2009-07-21 18:05:00,93.4,93.405,93.395,93.395,1585600007.0
2009-07-21 18:06:00,93.395,93.395,93.385,93.39,388200000.0
2009-07-21 18:07:00,93.39,93.39,93.37,93.385,706500008.0
2009-07-21 18:08:00,93.39,93.39,93.38,93.385,441499996.0
2009-07-21 18:09:00,93.385,93.39,93.375,93.39,654000007.0
2009-07-21 18:10:00,93.385,93.39,93.38,93.39,574600000.0
2009-07-21 18:11:00,93.39,93.41,93.39,93.41,299800001.0
2009-07-21 18:12:00,93.41,93.44,93.405,93.435,1635600004.0
2009-07-21 18:13:00,93.435,93.455,93.43,93.44,780100000.0
2009-07-21 18:14:00,93.44,93.445,93.435,93.435,435400000.0
2009-07-21 18:15:00,93.435,93.435,93.425,93.43,513999999.0
2009-07-21 18:16:00,93.425,93.435,93.425,93.43,985000009.0
2009-07-21 18:17:00,93.43,93.43,93.42,93.425,527200005.0
2009-07-21 18:18:00,93.425,93.43,93.39,93.4,835000001.0
2009-07-21 18:19:00,93.4,93.41,93.395,93.405,976900004.0
2009-07-21 18:20:00,93.405,93.41,93.395,93.395,1121800002.0
2009-07-21 18:21:00,93.395,93.4,93.375,93.375,841200000.0
2009-07-21 18:22:00,93.375,93.385,93.375,93.375,837800006.0
2009-07-21 18:23:00,93.375,93.38,93.37,93.37,1262399998.0
2009-07-21 18:24:00,93.37,93.375,93.36,93.365,1100400007.0
2009-07-21 18:25:00,93.365,93.395,93.365,93.385,748799997.0
2009-07-21 18:26:00,93.385,93.41,93.385,93.4,1240299990.0
2009-07-21 18:27:00,93.395,93.41,93.385,93.395,719900007.0
2009-07-21 18:28:00,93.395,93.4,93.385,93.385,700799995.0
2009-07-21 18:29:00,93.385,93.385,93.37,93.375,444999998.0
2009-07-21 18:30:00,93.37,93.375,93.37,93.375,279400000.0
2009-07-21 18:31:00,93.375,93.39,93.375,93.385,382800001.0
2009-07-21 18:32:00,93.385,93.385,93.36,93.36,453800001.0
2009-07-21 18:33:00,93.36,93.36,93.35,93.36,882600005.0
2009-07-21 18:34:00,93.36,93.38,93.36,93.38,374599998.0
2009-07-21 18:35:00,93.38,93.385,93.36,93.37,851600004.0
2009-07-21 18:36:00,93.37,93.405,93.365,93.405,1052000003.0
2009-07-21 18:37:00,93.405,93.44,93.4,93.44,743800000.0
2009-07-21 18:38:00,93.44,93.44,93.415,93.415,458000001.0
2009-07-21 18:39:00,93.42,93.425,93.415,93.42,453200000.0
2009-07-21 18:40:00,93.42,93.42,93.4,93.41,862200002.0
2009-07-21 18:41:00,93.41,93.42,93.41,93.415,186600000.0
2009-07-21 18:42:00,93.415,93.415,93.4,93.4,1240100010.0
2009-07-21 18:43:00,93.4,93.425,93.385,93.415,1095100006.0
2009-07-21 18:44:00,93.41,93.425,93.385,93.42,436800002.0
2009-07-21 18:45:00,93.42,93.445,93.415,93.435,1290399999.0
2009-07-21 18:46:00,93.435,93.445,93.435,93.44,472200000.0
2009-07-21 18:47:00,93.435,93.46,93.435,93.455,692000003.0
2009-07-21 18:48:00,93.455,93.455,93.445,93.45,447200005.0
2009-07-21 18:49:00,93.45,93.47,93.45,93.455,916599998.0
2009-07-21 18:50:00,93.455,93.455,93.445,93.45,379799996.0
2009-07-21 18:51:00,93.45,93.455,93.445,93.455,161999999.0
2009-07-21 18:52:00,93.455,93.455,93.445,93.445,431199999.0
2009-07-21 18:53:00,93.45,93.455,93.44,93.44,351200000.0
2009-07-21 18:54:00,93.44,93.445,93.4,93.415,588899998.0
2009-07-21 18:55:00,93.415,93.42,93.415,93.42,370199992.0
2009-07-21 18:56:00,93.435,93.455,93.435,93.435,750400003.0
2009-07-21 18:57:00,93.435,93.445,93.42,93.435,1214400014.0
2009-07-21 18:58:00,93.44,93.46,93.435,93.46,662200005.0
2009-07-21 18:59:00,93.46,93.46,93.455,93.455,552200000.0
2009-07-21 19:00:00,93.455,93.51,93.455,93.5,1270500002.0
2009-07-21 19:01:00,93.5,93.5,93.465,93.465,706500009.0
2009-07-21 19:02:00,93.465,93.495,93.465,93.49,1326099989.0
2009-07-21 19:03:00,93.485,93.505,93.48,93.495,564199996.0
2009-07-21 19:04:00,93.5,93.505,93.5,93.5,385400002.0
2009-07-21 19:05:00,93.495,93.495,93.485,93.485,1095400011.0
2009-07-21 19:06:00,93.485,93.5,93.485,93.49,1134999997.0
2009-07-21 19:07:00,93.49,93.5,93.48,93.49,512400000.0
2009-07-21 19:08:00,93.49,93.495,93.49,93.49,84200001.0
2009-07-21 19:09:00,93.49,93.495,93.49,93.49,1143600011.0
2009-07-21 19:10:00,93.49,93.505,93.485,93.49,938599995.0
2009-07-21 19:11:00,93.49,93.51,93.49,93.51,619399997.0
2009-07-21 19:12:00,93.51,93.52,93.51,93.51,379599993.0
2009-07-21 19:13:00,93.51,93.52,93.51,93.52,356600001.0
2009-07-21 19:14:00,93.52,93.55,93.52,93.55,439400003.0
2009-07-21 19:15:00,93.55,93.55,93.54,93.545,624800001.0
2009-07-21 19:16:00,93.545,93.555,93.52,93.52,508000007.0
2009-07-21 19:17:00,93.525,93.565,93.525,93.54,443800000.0
2009-07-21 19:18:00,93.54,93.565,93.54,93.565,81600000.0
2009-07-21 19:19:00,93.565,93.565,93.54,93.54,735199996.0
2009-07-21 19:20:00,93.54,93.57,93.54,93.555,424599999.0
2009-07-21 19:21:00,93.555,93.56,93.54,93.545,373900002.0
2009-07-21 19:22:00,93.55,93.56,93.545,93.55,355199997.0
2009-07-21 19:23:00,93.55,93.59,93.54,93.59,406600002.0
2009-07-21 19:24:00,93.59,93.59,93.56,93.56,529299998.0
2009-07-21 19:25:00,93.555,93.57,93.545,93.56,531800001.0
2009-07-21 19:26:00,93.56,93.575,93.56,93.565,232399999.0
2009-07-21 19:27:00,93.565,93.59,93.565,93.585,309799994.0
2009-07-21 19:28:00,93.585,93.585,93.58,93.58,234200000.0
2009-07-21 19:29:00,93.58,93.58,93.565,93.575,229599999.0
2009-07-21 19:30:00,93.58,93.59,93.575,93.58,432500003.0
2009-07-21 19:31:00,93.58,93.585,93.565,93.565,264499997.0
2009-07-21 19:32:00,93.565,93.57,93.545,93.56,704499998.0
2009-07-21 19:33:00,93.56,93.56,93.525,93.525,604200000.0
2009-07-21 19:34:00,93.53,93.54,93.53,93.53,226600000.0
2009-07-21 19:35:00,93.525,93.53,93.51,93.51,354400001.0
2009-07-21 19:36:00,93.51,93.52,93.51,93.515,236600001.0
2009-07-21 19:37:00,93.515,93.525,93.515,93.52,276200000.0
2009-07-21 19:38:00,93.52,93.52,93.51,93.51,219900001.0
2009-07-21 19:39:00,93.515,93.52,93.51,93.51,269800003.0
2009-07-21 19:40:00,93.51,93.52,93.505,93.515,164399999.0
2009-07-21 19:41:00,93.515,93.515,93.5,93.51,1069400002.0
2009-07-21 19:42:00,93.515,93.515,93.515,93.515,19200000.0
2009-07-21 19:43:00,93.515,93.515,93.51,93.51,142800000.0
2009-07-21 19:44:00,93.505,93.505,93.495,93.495,531599999.0
2009-07-21 19:45:00,93.495,93.5,93.49,93.495,609600003.0
2009-07-21 19:46:00,93.495,93.525,93.495,93.525,1080799996.0
2009-07-21 19:47:00,93.525,93.535,93.525,93.53,275200002.0
2009-07-21 19:48:00,93.53,93.53,93.53,93.53,84400000.0
2009-07-21 19:49:00,93.53,93.535,93.53,93.535,463799998.0
2009-07-21 19:50:00,93.54,93.56,93.54,93.55,787599998.0
2009-07-21 19:51:00,93.55,93.55,93.53,93.535,1090100003.0
2009-07-21 19:52:00,93.535,93.54,93.53,93.535,659400005.0
2009-07-21 19:53:00,93.535,93.545,93.535,93.54,554800002.0
2009-07-21 19:54:00,93.54,93.54,93.525,93.525,366399999.0
2009-07-21 19:55:00,93.525,93.525,93.505,93.505,269400002.0
2009-07-21 19:56:00,93.505,93.54,93.505,93.535,1258899992.0
2009-07-21 19:57:00,93.535,93.54,93.51,93.52,1108799992.0
2009-07-21 19:58:00,93.52,93.52,93.51,93.515,501799998.0
2009-07-21 19:59:00,93.515,93.535,93.515,93.535,839800004.0
2009-07-21 20:00:00,93.54,93.605,93.54,93.6,1293500005.0
2009-07-21 20:01:00,93.6,93.605,93.595,93.6,1019999999.0
2009-07-21 20:02:00,93.6,93.605,93.585,93.595,583400007.0
2009-07-21 20:03:00,93.58,93.585,93.565,93.57,669999997.0
2009-07-21 20:04:00,93.58,93.59,93.57,93.585,304799997.0
2009-07-21 20:05:00,93.58,93.58,93.575,93.58,260600000.0
2009-07-21 20:06:00,93.58,93.585,93.57,93.57,302799999.0
2009-07-21 20:07:00,93.56,93.565,93.555,93.56,417900002.0
2009-07-21 20:08:00,93.56,93.57,93.56,93.56,175600000.0
2009-07-21 20:09:00,93.56,93.57,93.56,93.565,287600004.0
2009-07-21 20:10:00,93.565,93.565,93.525,93.53,742500005.0
2009-07-21 20:11:00,93.535,93.55,93.535,93.55,116800000.0
2009-07-21 20:12:00,93.555,93.575,93.55,93.575,355600006.0
2009-07-21 20:13:00,93.575,93.585,93.575,93.58,342400000.0
2009-07-21 20:14:00,93.575,93.575,93.56,93.565,448000000.0
2009-07-21 20:15:00,93.565,93.57,93.55,93.55,682600006.0
2009-07-21 20:16:00,93.55,93.575,93.55,93.565,452800002.0
2009-07-21 20:17:00,93.56,93.575,93.56,93.56,737099991.0
2009-07-21 20:18:00,93.56,93.565,93.56,93.565,391200000.0
2009-07-21 20:19:00,93.565,93.57,93.56,93.565,171800002.0
2009-07-21 20:20:00,93.565,93.565,93.54,93.54,514399999.0
2009-07-21 20:21:00,93.54,93.545,93.54,93.545,108800000.0
2009-07-21 20:22:00,93.54,93.555,93.54,93.555,142400000.0
2009-07-21 20:23:00,93.555,93.575,93.555,93.56,514400000.0
2009-07-21 20:24:00,93.555,93.56,93.55,93.55,318400000.0
2009-07-21 20:25:00,93.55,93.55,93.545,93.545,191900000.0
2009-07-21 20:26:00,93.54,93.54,93.52,93.535,1351200007.0
2009-07-21 20:27:00,93.535,93.535,93.525,93.53,446400002.0
2009-07-21 20:28:00,93.535,93.535,93.53,93.53,108800000.0
2009-07-21 20:29:00,93.525,93.565,93.525,93.55,476600008.0
2009-07-21 20:30:00,93.54,93.54,93.525,93.53,991800025.0
2009-07-21 20:31:00,93.53,93.54,93.53,93.54,196600000.0
2009-07-21 20:32:00,93.535,93.54,93.53,93.535,322400001.0
2009-07-21 20:33:00,93.535,93.545,93.525,93.525,379800004.0
2009-07-21 20:34:00,93.535,93.535,93.52,93.52,933000000.0
2009-07-21 20:35:00,93.52,93.535,93.52,93.535,831800009.0
2009-07-21 20:36:00,93.535,93.54,93.53,93.535,260999999.0
2009-07-21 20:37:00,93.535,93.54,93.53,93.54,546400002.0
2009-07-21 20:38:00,93.54,93.545,93.54,93.545,221600001.0
2009-07-21 20:39:00,93.55,93.57,93.55,93.56,488600001.0
2009-07-21 20:40:00,93.56,93.565,93.56,93.565,517400000.0
2009-07-21 20:41:00,93.565,93.565,93.565,93.565,263200000.0
2009-07-21 20:42:00,93.57,93.57,93.565,93.565,440200000.0
2009-07-21 20:43:00,93.565,93.575,93.56,93.56,518300008.0
2009-07-21 20:44:00,93.555,93.555,93.54,93.54,711700002.0
2009-07-21 20:45:00,93.54,93.55,93.535,93.535,662000000.0
2009-07-21 20:46:00,93.535,93.545,93.535,93.54,149599997.0
2009-07-21 20:47:00,93.535,93.54,93.52,93.52,529100002.0
2009-07-21 20:48:00,93.525,93.555,93.525,93.53,949300008.0
2009-07-21 20:49:00,93.53,93.545,93.53,93.535,398200002.0
2009-07-21 20:50:00,93.53,93.55,93.53,93.54,806200010.0
2009-07-21 20:51:00,93.54,93.585,93.54,93.575,1295400004.0
2009-07-21 20:52:00,93.575,93.585,93.565,93.575,174400000.0
2009-07-21 20:53:00,93.575,93.6,93.575,93.595,650800006.0
2009-07-21 20:54:00,93.595,93.605,93.59,93.59,282400003.0
2009-07-21 20:55:00,93.59,93.6,93.585,93.6,1009400002.0
2009-07-21 20:56:00,93.6,93.6,93.585,93.595,451199995.0
2009-07-21 20:57:00,93.595,93.61,93.585,93.605,692799999.0
2009-07-21 20:58:00,93.605,93.635,93.6,93.63,619499997.0
2009-07-21 20:59:00,93.63,93.63,93.625,93.63,506599999.0
2009-07-21 21:00:00,93.63,93.65,93.625,93.645,1090600004.0
2009-07-21 21:01:00,93.64,93.645,93.62,93.63,1162600013.0
2009-07-21 21:02:00,93.63,93.65,93.625,93.65,445000003.0
2009-07-21 21:03:00,93.655,93.655,93.635,93.635,1166999993.0
2009-07-21 21:04:00,93.635,93.635,93.635,93.635,517799994.0
2009-07-21 21:05:00,93.635,93.635,93.635,93.635,893399992.0
2009-07-21 21:06:00,93.635,93.635,93.62,93.62,577399998.0
2009-07-21 21:07:00,93.615,93.62,93.58,93.58,998200000.0
2009-07-21 21:08:00,93.58,93.595,93.58,93.59,581399991.0
2009-07-21 21:09:00,93.59,93.625,93.59,93.62,471399998.0
2009-07-21 21:10:00,93.62,93.62,93.62,93.62,137800000.0
2009-07-21 21:11:00,93.62,93.62,93.6,93.61,249399994.0
2009-07-21 21:12:00,93.61,93.63,93.61,93.63,220200000.0
2009-07-21 21:13:00,93.635,93.645,93.625,93.63,410199993.0
2009-07-21 21:14:00,93.625,93.625,93.62,93.62,358800002.0
2009-07-21 21:15:00,93.62,93.625,93.615,93.62,307800002.0
2009-07-21 21:16:00,93.615,93.625,93.61,93.615,917799998.0
2009-07-21 21:17:00,93.615,93.62,93.605,93.61,1385199989.0
2009-07-21 21:18:00,93.61,93.61,93.605,93.605,955200000.0
2009-07-21 21:19:00,93.61,93.62,93.605,93.62,1532399979.0
2009-07-21 21:20:00,93.62,93.625,93.615,93.62,1086399994.0
2009-07-21 21:21:00,93.615,93.62,93.615,93.615,408799992.0
2009-07-21 21:22:00,93.62,93.62,93.61,93.615,672199988.0
2009-07-21 21:23:00,93.615,93.615,93.605,93.61,499199987.0
2009-07-21 21:24:00,93.61,93.615,93.605,93.615,922000002.0
2009-07-21 21:25:00,93.615,93.625,93.615,93.62,836999992.0
2009-07-21 21:26:00,93.62,93.62,93.62,93.62,152599999.0
2009-07-21 21:27:00,93.62,93.64,93.62,93.635,731000001.0
2009-07-21 21:28:00,93.64,93.64,93.63,93.635,1115599983.0
2009-07-21 21:29:00,93.635,93.64,93.63,93.635,522799990.0
2009-07-21 21:30:00,93.635,93.64,93.625,93.625,779800002.0
2009-07-21 21:31:00,93.625,93.63,93.62,93.62,643200001.0
2009-07-21 21:32:00,93.62,93.62,93.62,93.62,133800000.0
2009-07-21 21:33:00,93.62,93.62,93.61,93.61,504199998.0
2009-07-21 21:34:00,93.61,93.61,93.61,93.61,500399997.0
2009-07-21 21:35:00,93.61,93.61,93.61,93.61,391400004.0
2009-07-21 21:36:00,93.61,93.61,93.61,93.61,225200000.0
2009-07-21 21:37:00,93.61,93.61,93.6,93.6,464600006.0
2009-07-21 21:38:00,93.6,93.6,93.6,93.6,196200001.0
2009-07-21 21:39:00,93.6,93.6,93.59,93.59,870400002.0
2009-07-21 21:40:00,93.59,93.59,93.585,93.59,437400002.0
2009-07-21 21:41:00,93.59,93.62,93.59,93.62,698200002.0
2009-07-21 21:42:00,93.62,93.64,93.615,93.635,910999998.0
2009-07-21 21:43:00,93.635,93.64,93.635,93.64,294999996.0
2009-07-21 21:44:00,93.64,93.64,93.63,93.64,473400001.0
2009-07-21 21:45:00,93.635,93.65,93.635,93.65,444799998.0
2009-07-21 21:46:00,93.65,93.675,93.645,93.67,1749000011.0
2009-07-21 21:47:00,93.68,93.68,93.66,93.66,968399984.0
2009-07-21 21:48:00,93.66,93.67,93.66,93.66,559399997.0
2009-07-21 21:49:00,93.66,93.66,93.66,93.66,983200003.0
2009-07-21 21:50:00,93.66,93.66,93.65,93.66,1548800010.0
2009-07-21 21:51:00,93.66,93.66,93.65,93.655,832600003.0
2009-07-21 21:52:00,93.66,93.67,93.655,93.67,692000000.0
2009-07-21 21:53:00,93.67,93.67,93.66,93.66,535000001.0
2009-07-21 21:54:00,93.66,93.685,93.66,93.67,803100006.0
2009-07-21 21:55:00,93.67,93.67,93.665,93.665,209599998.0
2009-07-21 21:56:00,93.665,93.69,93.665,93.68,910399981.0
2009-07-21 21:57:00,93.68,93.705,93.675,93.705,865700000.0
2009-07-21 21:58:00,93.705,93.71,93.695,93.7,893799999.0
2009-07-21 21:59:00,93.7,93.7,93.69,93.69,289599998.0
2009-07-21 22:00:00,93.69,93.71,93.69,93.705,746800002.0
2009-07-21 22:01:00,93.705,93.73,93.705,93.725,1149200004.0
2009-07-21 22:02:00,93.725,93.73,93.715,93.72,652600001.0
2009-07-21 22:03:00,93.72,93.72,93.71,93.715,795399996.0
2009-07-21 22:04:00,93.715,93.72,93.71,93.72,406400001.0
2009-07-21 22:05:00,93.72,93.72,93.715,93.72,471299998.0
2009-07-21 22:06:00,93.72,93.725,93.72,93.72,286600000.0
2009-07-21 22:07:00,93.72,93.74,93.72,93.73,1064599996.0
2009-07-21 22:08:00,93.735,93.74,93.735,93.74,113999997.0
2009-07-21 22:09:00,93.735,93.76,93.735,93.755,454700001.0
2009-07-21 22:10:00,93.755,93.77,93.755,93.755,558000008.0
2009-07-21 22:11:00,93.755,93.765,93.755,93.765,227800001.0
2009-07-21 22:12:00,93.765,93.765,93.755,93.76,87800000.0
2009-07-21 22:13:00,93.76,93.77,93.755,93.755,447600000.0
2009-07-21 22:14:00,93.75,93.75,93.735,93.74,256800001.0
2009-07-21 22:15:00,93.74,93.75,93.73,93.735,529999998.0
2009-07-21 22:16:00,93.735,93.75,93.735,93.74,173999998.0
2009-07-21 22:17:00,93.74,93.74,93.715,93.715,349900003.0
2009-07-21 22:18:00,93.715,93.74,93.715,93.735,674300004.0
2009-07-21 22:19:00,93.73,93.755,93.73,93.745,514899997.0
2009-07-21 22:20:00,93.75,93.76,93.745,93.75,232600000.0
2009-07-21 22:21:00,93.745,93.76,93.74,93.75,285300000.0
2009-07-21 22:22:00,93.75,93.76,93.75,93.76,81600000.0
2009-07-21 22:23:00,93.76,93.765,93.755,93.76,110800000.0
2009-07-21 22:24:00,93.76,93.76,93.735,93.74,331599998.0
2009-07-21 22:25:00,93.74,93.75,93.73,93.73,62800000.0
2009-07-21 22:26:00,93.73,93.74,93.73,93.73,77600001.0
2009-07-21 22:27:00,93.73,93.74,93.73,93.73,179399999.0
2009-07-21 22:28:00,93.73,93.74,93.725,93.725,187699997.0
2009-07-21 22:29:00,93.725,93.74,93.72,93.735,225199996.0
2009-07-21 22:30:00,93.73,93.76,93.73,93.74,606999996.0
2009-07-21 22:31:00,93.74,93.74,93.715,93.72,311799998.0
2009-07-21 22:32:00,93.72,93.72,93.635,93.635,1157700001.0
2009-07-21 22:33:00,93.635,93.665,93.62,93.665,1208799997.0
2009-07-21 22:34:00,93.67,93.68,93.655,93.67,504999997.0
2009-07-21 22:35:00,93.685,93.72,93.685,93.72,499999993.0
2009-07-21 22:36:00,93.72,93.735,93.71,93.71,436400000.0
2009-07-21 22:37:00,93.71,93.71,93.7,93.7,130399999.0
2009-07-21 22:38:00,93.7,93.705,93.695,93.7,112199997.0
2009-07-21 22:39:00,93.7,93.7,93.695,93.7,77599999.0
2009-07-21 22:40:00,93.7,93.71,93.695,93.705,194799999.0
2009-07-21 22:41:00,93.705,93.77,93.705,93.745,669200001.0
2009-07-21 22:42:00,93.745,93.76,93.745,93.76,519399992.0
2009-07-21 22:43:00,93.76,93.77,93.76,93.76,388499999.0
2009-07-21 22:44:00,93.76,93.76,93.73,93.74,272000000.0
2009-07-21 22:45:00,93.74,93.755,93.725,93.73,233199999.0
2009-07-21 22:46:00,93.725,93.765,93.725,93.755,150000001.0
2009-07-21 22:47:00,93.755,93.77,93.75,93.765,378200000.0
2009-07-21 22:48:00,93.775,93.775,93.76,93.76,121200000.0
2009-07-21 22:49:00,93.76,93.765,93.76,93.76,253000001.0
2009-07-21 22:50:00,93.77,93.77,93.72,93.735,270600001.0
2009-07-21 22:51:00,93.735,93.75,93.725,93.73,262000000.0
2009-07-21 22:52:00,93.73,93.75,93.72,93.73,428000000.0
2009-07-21 22:53:00,93.745,93.76,93.74,93.74,953999996.0
2009-07-21 22:54:00,93.75,93.75,93.74,93.74,478999995.0
2009-07-21 22:55:00,93.74,93.76,93.74,93.75,294399996.0
2009-07-21 22:56:00,93.76,93.76,93.745,93.75,156000000.0
2009-07-21 22:57:00,93.75,93.76,93.745,93.75,373000000.0
2009-07-21 22:58:00,93.75,93.75,93.74,93.74,150999999.0
2009-07-21 22:59:00,93.74,93.75,93.73,93.74,328199998.0
2009-07-21 23:00:00,93.73,93.735,93.73,93.735,22000000.0
2009-07-21 23:01:00,93.735,93.735,93.725,93.735,49600000.0
2009-07-21 23:02:00,93.735,93.735,93.735,93.735,17800000.0
2009-07-21 23:03:00,93.735,93.74,93.715,93.715,81300000.0
2009-07-21 23:04:00,93.72,93.755,93.715,93.75,110000001.0
2009-07-21 23:05:00,93.75,93.75,93.745,93.745,29200000.0
2009-07-21 23:06:00,93.745,93.745,93.745,93.745,5000000.0
2009-07-21 23:07:00,93.74,93.75,93.74,93.745,25000000.0
2009-07-21 23:08:00,93.755,93.79,93.755,93.775,216199999.0
2009-07-21 23:09:00,93.78,93.785,93.76,93.785,77400000.0
2009-07-21 23:10:00,93.775,93.78,93.76,93.765,85699999.0
2009-07-21 23:11:00,93.77,93.78,93.755,93.755,86800000.0
2009-07-21 23:12:00,93.765,93.78,93.755,93.755,159599998.0
2009-07-21 23:13:00,93.755,93.785,93.755,93.77,90300000.0
2009-07-21 23:14:00,93.775,93.775,93.755,93.765,95400001.0
2009-07-21 23:15:00,93.77,93.77,93.76,93.765,48800000.0
2009-07-21 23:16:00,93.765,93.765,93.74,93.74,60000000.0
2009-07-21 23:17:00,93.735,93.76,93.735,93.74,214899998.0
2009-07-21 23:18:00,93.74,93.74,93.74,93.74,142600000.0
2009-07-21 23:19:00,93.745,93.755,93.745,93.745,182799999.0
2009-07-21 23:20:00,93.745,93.745,93.735,93.745,103599998.0
2009-07-21 23:21:00,93.74,93.75,93.74,93.75,73400000.0
2009-07-21 23:22:00,93.75,93.75,93.745,93.745,211199997.0
2009-07-21 23:23:00,93.75,93.75,93.725,93.735,603000001.0
2009-07-21 23:24:00,93.735,93.74,93.73,93.73,144199999.0
2009-07-21 23:25:00,93.74,93.74,93.73,93.73,9800000.0
2009-07-21 23:26:00,93.735,93.735,93.735,93.735,14400000.0
2009-07-21 23:27:00,93.735,93.735,93.72,93.72,28600000.0
2009-07-21 23:28:00,93.72,93.72,93.715,93.715,56200001.0
2009-07-21 23:29:00,93.715,93.715,93.715,93.715,23400000.0
2009-07-21 23:30:00,93.72,93.72,93.715,93.72,163399999.0
2009-07-21 23:31:00,93.72,93.72,93.705,93.705,257400001.0
2009-07-21 23:32:00,93.705,93.715,93.7,93.715,233000000.0
2009-07-21 23:33:00,93.715,93.715,93.7,93.7,110600000.0
2009-07-21 23:34:00,93.7,93.7,93.675,93.685,219600000.0
2009-07-21 23:35:00,93.68,93.68,93.68,93.68,46400000.0
2009-07-21 23:36:00,93.68,93.695,93.68,93.69,94400000.0
2009-07-21 23:37:00,93.695,93.695,93.665,93.665,182800000.0
2009-07-21 23:38:00,93.665,93.675,93.665,93.675,83199999.0
2009-07-21 23:39:00,93.67,93.675,93.665,93.67,218399999.0
2009-07-21 23:40:00,93.675,93.7,93.665,93.7,111199999.0
2009-07-21 23:41:00,93.705,93.72,93.7,93.72,51200000.0
2009-07-21 23:42:00,93.705,93.705,93.7,93.705,52600000.0
2009-07-21 23:43:00,93.7,93.7,93.7,93.7,51000000.0
2009-07-21 23:44:00,93.695,93.695,93.69,93.695,57600000.0
2009-07-21 23:45:00,93.685,93.695,93.685,93.685,46000000.0
2009-07-21 23:46:00,93.68,93.68,93.68,93.68,63200000.0
2009-07-21 23:47:00,93.685,93.685,93.685,93.685,63200000.0
2009-07-21 23:48:00,93.685,93.685,93.65,93.65,225999999.0
2009-07-21 23:49:00,93.65,93.655,93.65,93.655,82200000.0
2009-07-21 23:50:00,93.655,93.655,93.655,93.655,304599997.0
2009-07-21 23:51:00,93.655,93.655,93.635,93.635,213999999.0
2009-07-21 23:52:00,93.64,93.645,93.62,93.625,306800001.0
2009-07-21 23:53:00,93.625,93.63,93.625,93.625,178199999.0
2009-07-21 23:54:00,93.625,93.625,93.605,93.615,258600000.0
2009-07-21 23:55:00,93.615,93.625,93.605,93.625,59200000.0
2009-07-21 23:56:00,93.625,93.63,93.625,93.625,160400000.0
2009-07-21 23:57:00,93.625,93.675,93.625,93.675,237800001.0
2009-07-21 23:58:00,93.665,93.675,93.64,93.645,261800000.0
2009-07-22 00:00:00,93.645,93.65,93.645,93.65,52600000.0
2009-07-22 00:01:00,93.65,93.65,93.65,93.65,46400000.0
2009-07-22 00:02:00,93.65,93.66,93.65,93.65,29800000.0
2009-07-22 00:03:00,93.65,93.66,93.65,93.65,186600001.0
2009-07-22 00:04:00,93.65,93.65,93.65,93.65,149000000.0
2009-07-22 00:05:00,93.65,93.66,93.64,93.64,91400000.0
2009-07-22 00:06:00,93.64,93.65,93.64,93.64,51200000.0
2009-07-22 00:07:00,93.64,93.65,93.64,93.64,155200001.0
2009-07-22 00:08:00,93.64,93.64,93.64,93.64,100800000.0
2009-07-22 00:09:00,93.64,93.66,93.625,93.64,326000001.0
2009-07-22 00:10:00,93.64,93.65,93.635,93.65,17800000.0
2009-07-22 00:11:00,93.645,93.655,93.645,93.65,24200000.0
2009-07-22 00:12:00,93.645,93.665,93.645,93.66,77599999.0
2009-07-22 00:13:00,93.66,93.66,93.64,93.65,76600000.0
2009-07-22 00:14:00,93.65,93.65,93.64,93.64,113200000.0
2009-07-22 00:15:00,93.635,93.64,93.63,93.635,140400000.0
2009-07-22 00:16:00,93.635,93.635,93.63,93.63,125799999.0
2009-07-22 00:17:00,93.63,93.635,93.63,93.63,384399995.0
2009-07-22 00:18:00,93.63,93.635,93.55,93.575,377500001.0
2009-07-22 00:19:00,93.59,93.635,93.58,93.625,346300001.0
2009-07-22 00:20:00,93.615,93.625,93.615,93.625,17200000.0
2009-07-22 00:21:00,93.62,93.625,93.615,93.615,101800001.0
2009-07-22 00:22:00,93.615,93.64,93.61,93.64,274000003.0
2009-07-22 00:23:00,93.64,93.65,93.64,93.65,351000004.0
2009-07-22 00:24:00,93.645,93.655,93.64,93.655,135400000.0
2009-07-22 00:25:00,93.65,93.655,93.635,93.655,282800005.0
2009-07-22 00:26:00,93.655,93.655,93.64,93.64,288800001.0
2009-07-22 00:27:00,93.64,93.66,93.64,93.66,297599998.0
2009-07-22 00:28:00,93.66,93.675,93.66,93.665,382000001.0
2009-07-22 00:29:00,93.665,93.68,93.665,93.68,56800000.0
2009-07-22 00:30:00,93.68,93.68,93.67,93.675,89000000.0
2009-07-22 00:31:00,93.665,93.695,93.665,93.69,229799999.0
2009-07-22 00:32:00,93.68,93.705,93.675,93.705,191900000.0
2009-07-22 00:33:00,93.705,93.715,93.705,93.71,123799999.0
2009-07-22 00:34:00,93.71,93.71,93.65,93.66,131200000.0
2009-07-22 00:35:00,93.655,93.67,93.655,93.67,182000001.0
2009-07-22 00:36:00,93.67,93.675,93.665,93.67,99200000.0
2009-07-22 00:37:00,93.67,93.67,93.67,93.67,15600000.0
2009-07-22 00:38:00,93.67,93.675,93.67,93.675,58600000.0
2009-07-22 00:39:00,93.68,93.68,93.68,93.68,101400000.0
2009-07-22 00:40:00,93.68,93.68,93.68,93.68,138200000.0
2009-07-22 00:41:00,93.68,93.68,93.68,93.68,160000000.0
2009-07-22 00:42:00,93.68,93.68,93.675,93.675,60000000.0
2009-07-22 00:43:00,93.67,93.68,93.67,93.68,122600000.0
2009-07-22 00:44:00,93.67,93.67,93.67,93.67,23600000.0
2009-07-22 00:45:00,93.67,93.675,93.67,93.67,83800000.0
2009-07-22 00:46:00,93.67,93.675,93.65,93.665,147799999.0
2009-07-22 00:47:00,93.67,93.68,93.67,93.67,56800000.0
2009-07-22 00:48:00,93.68,93.68,93.67,93.67,119400000.0
2009-07-22 00:49:00,93.67,93.68,93.67,93.67,73200000.0
2009-07-22 00:50:00,93.67,93.67,93.67,93.67,265800000.0
2009-07-22 00:51:00,93.67,93.695,93.67,93.695,192800000.0
2009-07-22 00:52:00,93.695,93.695,93.685,93.685,85600000.0
2009-07-22 00:53:00,93.685,93.715,93.68,93.7,497800000.0
2009-07-22 00:54:00,93.7,93.71,93.695,93.695,339400000.0
2009-07-22 00:55:00,93.695,93.7,93.69,93.695,140400001.0
2009-07-22 00:56:00,93.7,93.7,93.695,93.695,46000000.0
2009-07-22 00:57:00,93.69,93.69,93.685,93.69,60600000.0
2009-07-22 00:58:00,93.69,93.69,93.675,93.69,183000001.0
2009-07-22 00:59:00,93.68,93.695,93.68,93.69,61800000.0
2009-07-22 01:00:00,93.69,93.7,93.69,93.695,179800000.0
2009-07-22 01:01:00,93.7,93.7,93.695,93.695,109199998.0
2009-07-22 01:02:00,93.695,93.7,93.695,93.695,13600000.0
2009-07-22 01:03:00,93.7,93.715,93.7,93.715,117800000.0
2009-07-22 01:04:00,93.715,93.72,93.715,93.715,39200000.0
2009-07-22 01:05:00,93.715,93.725,93.715,93.725,75400000.0
2009-07-22 01:06:00,93.73,93.73,93.725,93.73,100000000.0
2009-07-22 01:07:00,93.73,93.73,93.71,93.715,224800000.0
2009-07-22 01:08:00,93.715,93.715,93.7,93.71,91200000.0
2009-07-22 01:11:00,93.71,93.71,93.71,93.71,81000000.0
2009-07-22 01:12:00,93.71,93.715,93.71,93.715,44200000.0
2009-07-22 01:13:00,93.715,93.72,93.715,93.72,177000000.0
2009-07-22 01:14:00,93.725,93.725,93.725,93.725,48000000.0
2009-07-22 01:15:00,93.725,93.725,93.725,93.725,20800000.0
2009-07-22 01:16:00,93.725,93.725,93.72,93.72,12800000.0
2009-07-22 01:17:00,93.72,93.72,93.715,93.715,28800000.0
2009-07-22 01:18:00,93.715,93.715,93.715,93.715,9600000.0
2009-07-22 01:19:00,93.715,93.715,93.685,93.685,164900000.0
2009-07-22 01:20:00,93.69,93.69,93.64,93.645,210100000.0
2009-07-22 01:21:00,93.645,93.645,93.645,93.645,4800000.0
2009-07-22 01:22:00,93.645,93.645,93.59,93.61,550599999.0
2009-07-22 01:23:00,93.61,93.625,93.61,93.625,348399997.0
2009-07-22 01:24:00,93.625,93.64,93.625,93.63,179800000.0
2009-07-22 01:25:00,93.63,93.64,93.61,93.62,492999999.0
2009-07-22 01:26:00,93.62,93.62,93.575,93.585,514200002.0
2009-07-22 01:27:00,93.59,93.61,93.59,93.605,161200000.0
2009-07-22 01:28:00,93.6,93.6,93.58,93.59,467500004.0
2009-07-22 01:29:00,93.59,93.59,93.53,93.54,747900004.0
2009-07-22 01:30:00,93.55,93.565,93.55,93.56,227200001.0
2009-07-22 01:31:00,93.555,93.59,93.55,93.565,401500000.0
2009-07-22 01:32:00,93.565,93.565,93.54,93.54,231800000.0
2009-07-22 01:33:00,93.54,93.56,93.53,93.56,606800004.0
2009-07-22 01:34:00,93.565,93.575,93.565,93.57,530000002.0
2009-07-22 01:35:00,93.57,93.59,93.57,93.58,746600001.0
2009-07-22 01:36:00,93.58,93.585,93.575,93.575,227400000.0
2009-07-22 01:37:00,93.575,93.58,93.57,93.58,399400000.0
2009-07-22 01:38:00,93.58,93.58,93.58,93.58,799999998.0
2009-07-22 01:39:00,93.58,93.615,93.58,93.6,624200001.0
2009-07-22 01:40:00,93.6,93.6,93.59,93.59,680800005.0
2009-07-22 01:41:00,93.595,93.595,93.58,93.585,241900000.0
2009-07-22 01:42:00,93.585,93.59,93.58,93.585,163199999.0
2009-07-22 01:43:00,93.585,93.6,93.585,93.585,50400000.0
2009-07-22 01:44:00,93.59,93.59,93.585,93.59,112200000.0
2009-07-22 01:45:00,93.59,93.605,93.585,93.59,272300000.0
2009-07-22 01:46:00,93.59,93.59,93.56,93.57,273400000.0
2009-07-22 01:47:00,93.57,93.585,93.565,93.585,204099999.0
2009-07-22 01:48:00,93.585,93.595,93.575,93.575,212200000.0
2009-07-22 01:49:00,93.575,93.575,93.555,93.555,127400000.0
2009-07-22 01:50:00,93.56,93.565,93.545,93.55,437999999.0
2009-07-22 01:51:00,93.55,93.555,93.54,93.54,331200002.0
2009-07-22 01:52:00,93.545,93.56,93.545,93.555,316400001.0
2009-07-22 01:53:00,93.56,93.575,93.56,93.565,144999999.0
2009-07-22 01:54:00,93.565,93.585,93.565,93.575,75200002.0
2009-07-22 01:55:00,93.57,93.57,93.57,93.57,48000000.0
2009-07-22 01:56:00,93.57,93.57,93.555,93.56,92600000.0
2009-07-22 01:57:00,93.55,93.575,93.54,93.555,248600000.0
2009-07-22 01:58:00,93.56,93.56,93.53,93.535,405399999.0
2009-07-22 01:59:00,93.535,93.55,93.535,93.54,313200002.0
2009-07-22 02:00:00,93.54,93.555,93.535,93.55,728400001.0
2009-07-22 02:01:00,93.545,93.56,93.53,93.55,947799995.0
2009-07-22 02:02:00,93.55,93.55,93.53,93.535,115800000.0
2009-07-22 02:03:00,93.535,93.54,93.47,93.48,688900000.0
2009-07-22 02:04:00,93.48,93.48,93.455,93.47,835299997.0
2009-07-22 02:05:00,93.465,93.475,93.45,93.47,478200002.0
2009-07-22 02:06:00,93.47,93.48,93.46,93.48,477799997.0
2009-07-22 02:07:00,93.48,93.48,93.465,93.475,395200000.0
2009-07-22 02:08:00,93.475,93.53,93.475,93.51,548000000.0
2009-07-22 02:09:00,93.51,93.555,93.505,93.54,410699999.0
2009-07-22 02:10:00,93.53,93.55,93.52,93.535,618799997.0
2009-07-22 02:11:00,93.535,93.535,93.485,93.51,499800000.0
2009-07-22 02:12:00,93.505,93.535,93.505,93.53,196000000.0
2009-07-22 02:13:00,93.53,93.54,93.53,93.535,496200000.0
2009-07-22 02:14:00,93.535,93.545,93.525,93.53,397200000.0
2009-07-22 02:15:00,93.53,93.545,93.53,93.545,680600000.0
2009-07-22 02:16:00,93.54,93.56,93.52,93.52,493400001.0
2009-07-22 02:17:00,93.52,93.525,93.485,93.49,608400000.0
2009-07-22 02:18:00,93.49,93.495,93.47,93.49,552200000.0
2009-07-22 02:19:00,93.49,93.495,93.485,93.485,360600000.0
2009-07-22 02:20:00,93.485,93.485,93.46,93.48,550600001.0
2009-07-22 02:21:00,93.48,93.495,93.48,93.49,172800001.0
2009-07-22 02:22:00,93.49,93.5,93.485,93.5,326000000.0
2009-07-22 02:23:00,93.5,93.515,93.5,93.5,134000000.0
2009-07-22 02:24:00,93.5,93.5,93.48,93.48,180000001.0
2009-07-22 02:25:00,93.48,93.49,93.48,93.485,88400000.0
2009-07-22 02:26:00,93.48,93.485,93.45,93.46,413200000.0
2009-07-22 02:27:00,93.46,93.485,93.46,93.475,271800000.0
2009-07-22 02:28:00,93.475,93.49,93.475,93.48,220399997.0
2009-07-22 02:29:00,93.48,93.48,93.43,93.43,565900002.0
2009-07-22 02:30:00,93.43,93.455,93.43,93.45,425000000.0
2009-07-22 02:31:00,93.45,93.465,93.43,93.43,365800000.0
2009-07-22 02:32:00,93.43,93.44,93.41,93.425,757300000.0
2009-07-22 02:33:00,93.425,93.455,93.425,93.45,1055600006.0
2009-07-22 02:34:00,93.45,93.45,93.43,93.445,318599999.0
2009-07-22 02:35:00,93.425,93.44,93.415,93.42,628200003.0
2009-07-22 02:36:00,93.42,93.42,93.4,93.41,540799997.0
2009-07-22 02:37:00,93.4,93.42,93.4,93.415,802800002.0
2009-07-22 02:38:00,93.415,93.455,93.415,93.445,470400000.0
2009-07-22 02:39:00,93.45,93.455,93.42,93.42,461800000.0
2009-07-22 02:40:00,93.42,93.44,93.42,93.44,318400001.0
2009-07-22 02:41:00,93.44,93.47,93.44,93.46,574200002.0
2009-07-22 02:42:00,93.46,93.465,93.425,93.45,547200002.0
2009-07-22 02:43:00,93.45,93.465,93.435,93.435,523000002.0
2009-07-22 02:44:00,93.435,93.485,93.435,93.485,503200000.0
2009-07-22 02:45:00,93.485,93.49,93.475,93.48,508800000.0
2009-07-22 02:46:00,93.48,93.51,93.48,93.51,447199999.0
2009-07-22 02:47:00,93.51,93.52,93.485,93.49,557799999.0
2009-07-22 02:48:00,93.49,93.49,93.455,93.485,734800001.0
2009-07-22 02:49:00,93.48,93.48,93.48,93.48,71200000.0
2009-07-22 02:50:00,93.465,93.48,93.455,93.465,384200001.0
2009-07-22 02:51:00,93.465,93.48,93.46,93.48,192000000.0
2009-07-22 02:52:00,93.48,93.48,93.47,93.475,245199999.0
2009-07-22 02:53:00,93.48,93.48,93.46,93.46,712600002.0
2009-07-22 02:54:00,93.46,93.495,93.46,93.49,507600000.0
2009-07-22 02:55:00,93.485,93.49,93.47,93.48,958200001.0
2009-07-22 02:56:00,93.48,93.48,93.465,93.47,567600000.0
2009-07-22 02:57:00,93.47,93.51,93.47,93.51,740400001.0
2009-07-22 02:58:00,93.505,93.525,93.495,93.515,529500001.0
2009-07-22 02:59:00,93.515,93.525,93.505,93.525,313799999.0
2009-07-22 03:00:00,93.525,93.54,93.525,93.535,386400000.0
2009-07-22 03:01:00,93.535,93.54,93.525,93.525,526000001.0
2009-07-22 03:02:00,93.525,93.56,93.525,93.545,330599999.0
2009-07-22 03:03:00,93.545,93.545,93.525,93.53,333100000.0
2009-07-22 03:04:00,93.53,93.53,93.495,93.51,653700001.0
2009-07-22 03:05:00,93.515,93.535,93.49,93.505,573600000.0
2009-07-22 03:06:00,93.505,93.51,93.49,93.49,645000000.0
2009-07-22 03:07:00,93.49,93.505,93.485,93.495,872099999.0
2009-07-22 03:08:00,93.5,93.52,93.49,93.52,645399998.0
2009-07-22 03:09:00,93.52,93.52,93.485,93.505,794600000.0
2009-07-22 03:10:00,93.505,93.52,93.5,93.515,675400003.0
2009-07-22 03:11:00,93.515,93.515,93.5,93.5,492900000.0
2009-07-22 03:12:00,93.5,93.515,93.49,93.515,709899998.0
2009-07-22 03:13:00,93.515,93.545,93.505,93.53,826700002.0
2009-07-22 03:14:00,93.53,93.53,93.51,93.515,633000002.0
2009-07-22 03:15:00,93.515,93.53,93.515,93.515,738600001.0
2009-07-22 03:16:00,93.51,93.515,93.485,93.495,589200001.0
2009-07-22 03:17:00,93.49,93.5,93.49,93.495,314200002.0
2009-07-22 03:18:00,93.49,93.495,93.49,93.49,697399996.0
2009-07-22 03:19:00,93.49,93.49,93.48,93.49,324199997.0
2009-07-22 03:20:00,93.49,93.5,93.485,93.5,398199998.0
2009-07-22 03:21:00,93.5,93.51,93.485,93.495,223199999.0
2009-07-22 03:22:00,93.485,93.485,93.47,93.48,198800001.0
2009-07-22 03:23:00,93.485,93.515,93.485,93.51,386800001.0
2009-07-22 03:24:00,93.505,93.51,93.485,93.49,286000000.0
2009-07-22 03:25:00,93.49,93.49,93.47,93.47,383199999.0
2009-07-22 03:26:00,93.47,93.495,93.47,93.495,169599999.0
2009-07-22 03:27:00,93.51,93.51,93.505,93.505,99200000.0
2009-07-22 03:28:00,93.505,93.53,93.505,93.53,297000000.0
2009-07-22 03:29:00,93.54,93.54,93.52,93.52,345700002.0
2009-07-22 03:30:00,93.52,93.525,93.485,93.49,722200002.0
2009-07-22 03:31:00,93.485,93.49,93.48,93.49,333600000.0
2009-07-22 03:32:00,93.48,93.485,93.46,93.47,814399998.0
2009-07-22 03:33:00,93.47,93.47,93.44,93.45,737100000.0
2009-07-22 03:34:00,93.45,93.465,93.425,93.455,714799996.0
2009-07-22 03:35:00,93.455,93.46,93.455,93.46,350800002.0
2009-07-22 03:36:00,93.46,93.475,93.455,93.475,545200001.0
2009-07-22 03:37:00,93.475,93.49,93.47,93.485,1006600006.0
2009-07-22 03:38:00,93.485,93.49,93.46,93.48,865800004.0
2009-07-22 03:39:00,93.48,93.49,93.48,93.49,576600000.0
2009-07-22 03:40:00,93.5,93.5,93.47,93.47,502800001.0
2009-07-22 03:41:00,93.47,93.48,93.46,93.46,499200001.0
2009-07-22 03:42:00,93.46,93.465,93.45,93.465,397799999.0
2009-07-22 03:43:00,93.47,93.485,93.47,93.48,656399999.0
2009-07-22 03:44:00,93.48,93.48,93.48,93.48,411799998.0
2009-07-22 03:45:00,93.48,93.49,93.48,93.485,495000001.0
2009-07-22 03:46:00,93.485,93.5,93.485,93.5,366000004.0
2009-07-22 03:47:00,93.5,93.51,93.5,93.505,444600000.0
2009-07-22 03:48:00,93.505,93.505,93.505,93.505,48000000.0
2009-07-22 03:49:00,93.505,93.53,93.5,93.53,512200000.0
2009-07-22 03:50:00,93.53,93.565,93.53,93.55,818600001.0
2009-07-22 03:51:00,93.55,93.56,93.52,93.55,649700001.0
2009-07-22 03:52:00,93.55,93.57,93.55,93.57,306400000.0
2009-07-22 03:53:00,93.565,93.605,93.565,93.6,869400002.0
2009-07-22 03:54:00,93.6,93.61,93.59,93.61,981200001.0
2009-07-22 03:55:00,93.61,93.63,93.605,93.61,1307800007.0
2009-07-22 03:56:00,93.62,93.63,93.62,93.625,1203200007.0
2009-07-22 03:57:00,93.63,93.63,93.6,93.605,888999996.0
2009-07-22 03:58:00,93.605,93.625,93.59,93.62,515600000.0
2009-07-22 03:59:00,93.62,93.62,93.61,93.62,320400000.0
2009-07-22 04:00:00,93.62,93.62,93.6,93.61,383400001.0
2009-07-22 04:01:00,93.61,93.62,93.6,93.605,608500005.0
2009-07-22 04:02:00,93.605,93.605,93.59,93.6,647999998.0
2009-07-22 04:03:00,93.6,93.6,93.585,93.59,1082600001.0
2009-07-22 04:04:00,93.595,93.62,93.59,93.615,622600000.0
2009-07-22 04:05:00,93.615,93.62,93.61,93.615,72000000.0
2009-07-22 04:06:00,93.615,93.63,93.61,93.625,424800005.0
2009-07-22 04:07:00,93.625,93.65,93.61,93.645,799600004.0
2009-07-22 04:08:00,93.645,93.66,93.64,93.655,563500000.0
2009-07-22 04:09:00,93.655,93.66,93.64,93.645,1027600010.0
2009-07-22 04:10:00,93.64,93.645,93.64,93.64,176600000.0
2009-07-22 04:11:00,93.64,93.64,93.61,93.62,277000000.0
2009-07-22 04:12:00,93.62,93.62,93.61,93.61,597800002.0
2009-07-22 04:13:00,93.61,93.62,93.61,93.61,514000010.0
2009-07-22 04:14:00,93.61,93.62,93.61,93.61,970400010.0
2009-07-22 04:15:00,93.61,93.62,93.58,93.58,960000006.0
2009-07-22 04:16:00,93.58,93.595,93.58,93.58,323200000.0
2009-07-22 04:17:00,93.58,93.58,93.56,93.57,261400000.0
2009-07-22 04:18:00,93.57,93.57,93.56,93.57,324400005.0
2009-07-22 04:19:00,93.57,93.59,93.57,93.585,278999998.0
2009-07-22 04:20:00,93.585,93.585,93.575,93.575,418199997.0
2009-07-22 04:21:00,93.575,93.59,93.575,93.585,110400000.0
2009-07-22 04:22:00,93.585,93.585,93.585,93.585,56000000.0
2009-07-22 04:23:00,93.58,93.59,93.58,93.58,639399995.0
2009-07-22 04:24:00,93.58,93.58,93.56,93.56,276700000.0
2009-07-22 04:25:00,93.56,93.57,93.55,93.55,646499999.0
2009-07-22 04:26:00,93.555,93.56,93.55,93.555,145400000.0
2009-07-22 04:27:00,93.555,93.555,93.555,93.555,196399998.0
2009-07-22 04:28:00,93.555,93.575,93.55,93.575,512799993.0
2009-07-22 04:29:00,93.575,93.58,93.57,93.575,227599999.0
2009-07-22 04:30:00,93.575,93.575,93.56,93.57,255599999.0
2009-07-22 04:31:00,93.57,93.605,93.565,93.595,334799998.0
2009-07-22 04:32:00,93.6,93.625,93.6,93.61,797599998.0
2009-07-22 04:33:00,93.61,93.62,93.585,93.595,1138999996.0
2009-07-22 04:34:00,93.59,93.59,93.58,93.59,442000001.0
2009-07-22 04:35:00,93.59,93.6,93.575,93.58,1210999994.0
2009-07-22 04:36:00,93.58,93.59,93.57,93.57,608999997.0
2009-07-22 04:37:00,93.57,93.57,93.57,93.57,65599999.0
2009-07-22 04:38:00,93.57,93.57,93.56,93.56,370200002.0
2009-07-22 04:39:00,93.56,93.565,93.55,93.55,683400001.0
2009-07-22 04:40:00,93.555,93.56,93.54,93.54,629999997.0
2009-07-22 04:41:00,93.54,93.54,93.53,93.535,354600000.0
2009-07-22 04:42:00,93.535,93.565,93.53,93.545,343399999.0
2009-07-22 04:43:00,93.55,93.55,93.55,93.55,93800000.0
2009-07-22 04:44:00,93.55,93.565,93.55,93.565,119400000.0
2009-07-22 04:45:00,93.565,93.565,93.555,93.555,108600000.0
2009-07-22 04:46:00,93.56,93.56,93.55,93.555,103800000.0
2009-07-22 04:47:00,93.555,93.555,93.555,93.555,4800000.0
2009-07-22 04:48:00,93.555,93.555,93.555,93.555,14400000.0
2009-07-22 04:49:00,93.555,93.555,93.535,93.54,642200007.0
2009-07-22 04:50:00,93.54,93.55,93.54,93.54,567199998.0
2009-07-22 04:51:00,93.55,93.555,93.535,93.545,405999999.0
2009-07-22 04:52:00,93.55,93.55,93.525,93.53,141000000.0
2009-07-22 04:53:00,93.53,93.53,93.53,93.53,8800000.0
2009-07-22 04:54:00,93.53,93.545,93.53,93.54,373800002.0
2009-07-22 04:55:00,93.54,93.55,93.54,93.54,344600000.0
2009-07-22 04:56:00,93.54,93.55,93.525,93.525,281599999.0
2009-07-22 04:57:00,93.525,93.53,93.525,93.525,353599998.0
2009-07-22 04:58:00,93.535,93.55,93.535,93.55,171000000.0
2009-07-22 04:59:00,93.55,93.555,93.525,93.525,534199999.0
2009-07-22 05:00:00,93.53,93.55,93.53,93.545,296199999.0
2009-07-22 05:01:00,93.55,93.55,93.54,93.55,219200003.0
2009-07-22 05:02:00,93.555,93.565,93.555,93.56,225000001.0
2009-07-22 05:03:00,93.56,93.57,93.555,93.57,465600001.0
2009-07-22 05:04:00,93.57,93.57,93.56,93.56,351000004.0
2009-07-22 05:05:00,93.56,93.57,93.56,93.565,337000001.0
2009-07-22 05:06:00,93.565,93.565,93.565,93.565,146600000.0
2009-07-22 05:07:00,93.57,93.585,93.57,93.58,350200005.0
2009-07-22 05:08:00,93.585,93.61,93.58,93.58,536400001.0
2009-07-22 05:09:00,93.58,93.58,93.58,93.58,105800000.0
2009-07-22 05:10:00,93.58,93.58,93.555,93.57,485900001.0
2009-07-22 05:11:00,93.56,93.59,93.555,93.565,405799999.0
2009-07-22 05:12:00,93.565,93.565,93.565,93.565,76800000.0
2009-07-22 05:13:00,93.565,93.565,93.565,93.565,105600000.0
2009-07-22 05:14:00,93.565,93.585,93.565,93.575,541200003.0
2009-07-22 05:15:00,93.575,93.58,93.57,93.57,318600001.0
2009-07-22 05:16:00,93.57,93.59,93.57,93.585,651399998.0
2009-07-22 05:17:00,93.585,93.585,93.585,93.585,255200011.0
2009-07-22 05:18:00,93.585,93.585,93.56,93.565,302999999.0
2009-07-22 05:19:00,93.565,93.57,93.56,93.56,139399996.0
2009-07-22 05:20:00,93.565,93.575,93.56,93.575,244199998.0
2009-07-22 05:21:00,93.575,93.585,93.56,93.565,469800004.0
2009-07-22 05:22:00,93.565,93.565,93.565,93.565,77600000.0
2009-07-22 05:23:00,93.565,93.565,93.56,93.56,245800000.0
2009-07-22 05:24:00,93.56,93.565,93.56,93.56,199199999.0
2009-07-22 05:25:00,93.56,93.56,93.56,93.56,38000000.0
2009-07-22 05:26:00,93.56,93.56,93.56,93.56,28400000.0
2009-07-22 05:27:00,93.56,93.56,93.555,93.56,240000000.0
2009-07-22 05:28:00,93.56,93.57,93.555,93.565,308599999.0
2009-07-22 05:29:00,93.565,93.57,93.565,93.57,326599995.0
2009-07-22 05:30:00,93.57,93.58,93.57,93.58,207199998.0
2009-07-22 05:31:00,93.57,93.575,93.56,93.565,128800003.0
2009-07-22 05:32:00,93.565,93.565,93.54,93.54,255700000.0
2009-07-22 05:33:00,93.54,93.555,93.54,93.555,293800001.0
2009-07-22 05:34:00,93.555,93.555,93.55,93.55,116800000.0
2009-07-22 05:35:00,93.55,93.555,93.545,93.55,184799999.0
2009-07-22 05:36:00,93.55,93.57,93.55,93.565,145200002.0
2009-07-22 05:37:00,93.565,93.57,93.56,93.57,170000001.0
2009-07-22 05:38:00,93.58,93.59,93.575,93.59,488199999.0
2009-07-22 05:39:00,93.59,93.605,93.59,93.6,679999999.0
2009-07-22 05:40:00,93.6,93.615,93.6,93.605,814800004.0
2009-07-22 05:41:00,93.61,93.62,93.61,93.61,739600004.0
2009-07-22 05:42:00,93.615,93.62,93.6,93.6,505800005.0
2009-07-22 05:43:00,93.6,93.6,93.59,93.6,586200003.0
2009-07-22 05:44:00,93.6,93.6,93.59,93.59,367400005.0
2009-07-22 05:45:00,93.6,93.61,93.6,93.605,345999998.0
2009-07-22 05:46:00,93.605,93.62,93.605,93.615,487600002.0
2009-07-22 05:47:00,93.615,93.615,93.6,93.6,129400000.0
2009-07-22 05:48:00,93.6,93.605,93.59,93.59,879399998.0
2009-07-22 05:49:00,93.59,93.61,93.59,93.605,801799996.0
2009-07-22 05:50:00,93.6,93.63,93.6,93.625,664000000.0
2009-07-22 05:51:00,93.625,93.635,93.62,93.635,72200000.0
2009-07-22 05:52:00,93.635,93.66,93.63,93.655,644800012.0
2009-07-22 05:53:00,93.655,93.655,93.62,93.625,386000002.0
2009-07-22 05:54:00,93.615,93.64,93.61,93.64,323400001.0
2009-07-22 05:55:00,93.64,93.64,93.63,93.63,174800000.0
2009-07-22 05:56:00,93.63,93.63,93.615,93.62,134200001.0
2009-07-22 05:57:00,93.62,93.635,93.62,93.63,142200000.0
2009-07-22 05:58:00,93.63,93.63,93.62,93.62,133000000.0
2009-07-22 05:59:00,93.625,93.63,93.62,93.62,150399999.0
2009-07-22 06:00:00,93.62,93.625,93.62,93.625,152000001.0
2009-07-22 06:01:00,93.625,93.625,93.625,93.625,66800000.0
2009-07-22 06:02:00,93.63,93.65,93.63,93.64,221400000.0
2009-07-22 06:03:00,93.64,93.645,93.625,93.635,472699996.0
2009-07-22 06:04:00,93.635,93.65,93.625,93.64,378600001.0
2009-07-22 06:05:00,93.64,93.655,93.63,93.63,497199996.0
2009-07-22 06:06:00,93.635,93.635,93.63,93.63,23200000.0
2009-07-22 06:07:00,93.63,93.63,93.63,93.63,10000000.0
2009-07-22 06:08:00,93.63,93.63,93.63,93.63,90000000.0
2009-07-22 06:09:00,93.63,93.65,93.63,93.65,345000007.0
2009-07-22 06:10:00,93.65,93.66,93.65,93.65,597400008.0
2009-07-22 06:11:00,93.65,93.66,93.635,93.66,586800001.0
2009-07-22 06:12:00,93.66,93.66,93.65,93.66,343200001.0
2009-07-22 06:13:00,93.66,93.675,93.66,93.675,279199999.0
2009-07-22 06:14:00,93.675,93.7,93.665,93.68,786500000.0
2009-07-22 06:15:00,93.68,93.72,93.68,93.715,1013000000.0
2009-07-22 06:16:00,93.715,93.72,93.69,93.695,689800003.0
2009-07-22 06:17:00,93.695,93.7,93.67,93.695,769700001.0
2009-07-22 06:18:00,93.695,93.71,93.695,93.705,250600001.0
2009-07-22 06:19:00,93.7,93.7,93.69,93.7,205400001.0
2009-07-22 06:20:00,93.7,93.72,93.695,93.715,723599998.0
2009-07-22 06:21:00,93.71,93.725,93.695,93.71,348599999.0
2009-07-22 06:22:00,93.71,93.71,93.7,93.7,342200001.0
2009-07-22 06:23:00,93.7,93.7,93.67,93.675,499199999.0
2009-07-22 06:24:00,93.675,93.68,93.66,93.67,385199998.0
2009-07-22 06:25:00,93.67,93.69,93.67,93.69,98800000.0
2009-07-22 06:26:00,93.69,93.7,93.685,93.695,132800000.0
2009-07-22 06:27:00,93.7,93.7,93.685,93.69,177200001.0
2009-07-22 06:28:00,93.69,93.695,93.69,93.695,88800000.0
2009-07-22 06:29:00,93.695,93.715,93.695,93.715,246400001.0
2009-07-22 06:30:00,93.715,93.715,93.7,93.7,421799998.0
2009-07-22 06:31:00,93.7,93.7,93.68,93.68,797600000.0
2009-07-22 06:32:00,93.68,93.685,93.665,93.675,125000002.0
2009-07-22 06:33:00,93.675,93.68,93.67,93.675,313200006.0
2009-07-22 06:34:00,93.675,93.69,93.675,93.675,472200000.0
2009-07-22 06:35:00,93.675,93.68,93.675,93.68,57799999.0
2009-07-22 06:36:00,93.67,93.69,93.67,93.685,480999997.0
2009-07-22 06:37:00,93.685,93.685,93.675,93.675,111200002.0
2009-07-22 06:38:00,93.675,93.69,93.675,93.69,222800000.0
2009-07-22 06:39:00,93.685,93.69,93.67,93.67,333599999.0
2009-07-22 06:40:00,93.67,93.68,93.67,93.675,407999992.0
2009-07-22 06:41:00,93.67,93.675,93.67,93.675,22800000.0
2009-07-22 06:42:00,93.675,93.675,93.675,93.675,33600000.0
2009-07-22 06:43:00,93.675,93.675,93.675,93.675,91200000.0
2009-07-22 06:44:00,93.675,93.675,93.67,93.67,293600000.0
2009-07-22 06:45:00,93.67,93.67,93.66,93.66,89600001.0
2009-07-22 06:46:00,93.67,93.68,93.67,93.68,409699998.0
2009-07-22 06:47:00,93.68,93.69,93.68,93.685,144999999.0
2009-07-22 06:48:00,93.68,93.685,93.68,93.685,53600001.0
2009-07-22 06:49:00,93.685,93.7,93.68,93.685,180800000.0
2009-07-22 06:50:00,93.685,93.69,93.68,93.68,404999998.0
2009-07-22 06:51:00,93.68,93.69,93.68,93.69,173599999.0
2009-07-22 06:52:00,93.69,93.69,93.685,93.685,48000000.0
2009-07-22 06:53:00,93.69,93.69,93.685,93.685,51200000.0
2009-07-22 06:54:00,93.68,93.69,93.68,93.68,293800000.0
2009-07-22 06:55:00,93.68,93.69,93.68,93.69,387000000.0
2009-07-22 06:56:00,93.695,93.695,93.69,93.69,138799998.0
2009-07-22 06:57:00,93.69,93.69,93.675,93.68,291400000.0
2009-07-22 06:58:00,93.68,93.68,93.675,93.68,122000002.0
2009-07-22 06:59:00,93.68,93.68,93.68,93.68,33600000.0
2009-07-22 07:00:00,93.68,93.69,93.68,93.68,263800000.0
2009-07-22 07:01:00,93.685,93.69,93.675,93.69,433300000.0
2009-07-22 07:02:00,93.68,93.71,93.68,93.705,369000001.0
2009-07-22 07:03:00,93.7,93.705,93.7,93.705,150000000.0
2009-07-22 07:04:00,93.705,93.71,93.7,93.705,228800002.0
2009-07-22 07:05:00,93.705,93.705,93.7,93.7,135800000.0
2009-07-22 07:06:00,93.7,93.705,93.695,93.7,462800002.0
2009-07-22 07:07:00,93.7,93.705,93.69,93.705,590200002.0
2009-07-22 07:08:00,93.705,93.71,93.7,93.7,523400004.0
2009-07-22 07:09:00,93.7,93.71,93.7,93.7,115600000.0
2009-07-22 07:10:00,93.7,93.7,93.69,93.695,346800003.0
2009-07-22 07:11:00,93.695,93.71,93.695,93.7,259000000.0
2009-07-22 07:12:00,93.705,93.71,93.7,93.7,555600002.0
2009-07-22 07:13:00,93.7,93.715,93.7,93.7,330000002.0
2009-07-22 07:14:00,93.7,93.7,93.685,93.685,281799999.0
2009-07-22 07:15:00,93.69,93.695,93.685,93.69,303200000.0
2009-07-22 07:16:00,93.69,93.7,93.675,93.7,1131600012.0
2009-07-22 07:17:00,93.7,93.7,93.68,93.68,341199998.0
2009-07-22 07:18:00,93.685,93.7,93.68,93.68,566800002.0
2009-07-22 07:19:00,93.68,93.69,93.68,93.68,354800003.0
2009-07-22 07:20:00,93.68,93.68,93.68,93.68,182799999.0
2009-07-22 07:21:00,93.685,93.695,93.685,93.69,206800001.0
2009-07-22 07:22:00,93.69,93.705,93.69,93.695,154600000.0
2009-07-22 07:23:00,93.69,93.69,93.69,93.69,132799999.0
2009-07-22 07:24:00,93.69,93.7,93.69,93.695,202599998.0
2009-07-22 07:25:00,93.7,93.7,93.695,93.695,97800000.0
2009-07-22 07:26:00,93.7,93.7,93.69,93.69,192000002.0
2009-07-22 07:27:00,93.69,93.69,93.69,93.69,256400003.0
2009-07-22 07:28:00,93.69,93.69,93.68,93.69,171999999.0
2009-07-22 07:29:00,93.69,93.7,93.69,93.69,388000000.0
2009-07-22 07:30:00,93.69,93.7,93.69,93.7,213200000.0
2009-07-22 07:31:00,93.7,93.7,93.68,93.685,349800000.0
2009-07-22 07:32:00,93.685,93.685,93.68,93.68,274199998.0
2009-07-22 07:33:00,93.68,93.685,93.67,93.67,355400003.0
2009-07-22 07:34:00,93.67,93.68,93.66,93.665,336999997.0
2009-07-22 07:35:00,93.665,93.665,93.65,93.65,197199999.0
2009-07-22 07:36:00,93.65,93.665,93.65,93.66,459200000.0
2009-07-22 07:37:00,93.66,93.67,93.66,93.67,474599998.0
2009-07-22 07:38:00,93.67,93.67,93.645,93.655,536000000.0
2009-07-22 07:39:00,93.65,93.65,93.64,93.645,630000001.0
2009-07-22 07:40:00,93.64,93.64,93.62,93.625,549199999.0
2009-07-22 07:41:00,93.63,93.635,93.605,93.62,941800002.0
2009-07-22 07:42:00,93.62,93.62,93.605,93.605,323200002.0
2009-07-22 07:43:00,93.61,93.62,93.605,93.62,526800003.0
2009-07-22 07:44:00,93.61,93.635,93.61,93.63,308200001.0
2009-07-22 07:45:00,93.63,93.665,93.63,93.655,569199998.0
2009-07-22 07:46:00,93.655,93.66,93.65,93.66,911799990.0
2009-07-22 07:47:00,93.66,93.66,93.655,93.655,196200002.0
2009-07-22 07:48:00,93.65,93.68,93.64,93.67,553800002.0
2009-07-22 07:49:00,93.67,93.675,93.67,93.67,254400002.0
2009-07-22 07:50:00,93.67,93.67,93.635,93.65,667000000.0
2009-07-22 07:51:00,93.65,93.67,93.65,93.66,659000002.0
2009-07-22 07:52:00,93.66,93.66,93.64,93.64,449400006.0
2009-07-22 07:53:00,93.64,93.65,93.64,93.65,277600001.0
2009-07-22 07:54:00,93.645,93.66,93.64,93.645,703500001.0
2009-07-22 07:55:00,93.65,93.665,93.65,93.655,306999995.0
2009-07-22 07:56:00,93.655,93.655,93.63,93.635,386600001.0
2009-07-22 07:57:00,93.63,93.66,93.63,93.645,683999995.0
2009-07-22 07:58:00,93.645,93.645,93.605,93.605,553199998.0
2009-07-22 07:59:00,93.605,93.63,93.6,93.615,385600002.0
2009-07-22 08:00:00,93.615,93.63,93.61,93.625,674599997.0
2009-07-22 08:01:00,93.625,93.635,93.595,93.6,519599998.0
2009-07-22 08:02:00,93.6,93.6,93.56,93.57,908400005.0
2009-07-22 08:03:00,93.57,93.6,93.56,93.595,1297400008.0
2009-07-22 08:04:00,93.595,93.605,93.59,93.595,1223600005.0
2009-07-22 08:05:00,93.6,93.6,93.58,93.6,1793200014.0
2009-07-22 08:06:00,93.6,93.625,93.6,93.62,1320800001.0
2009-07-22 08:07:00,93.625,93.64,93.62,93.63,814799999.0
2009-07-22 08:08:00,93.63,93.64,93.61,93.61,883800004.0
2009-07-22 08:09:00,93.61,93.63,93.605,93.63,1025800000.0
2009-07-22 08:10:00,93.63,93.635,93.62,93.62,1067200005.0
2009-07-22 08:11:00,93.62,93.63,93.6,93.615,727800000.0
2009-07-22 08:12:00,93.615,93.615,93.58,93.585,1152899998.0
2009-07-22 08:13:00,93.585,93.59,93.58,93.59,1785800000.0
2009-07-22 08:14:00,93.59,93.59,93.585,93.59,289799998.0
2009-07-22 08:15:00,93.59,93.62,93.59,93.615,833399995.0
2009-07-22 08:16:00,93.615,93.62,93.61,93.61,200599999.0
2009-07-22 08:17:00,93.61,93.615,93.59,93.59,429399999.0
2009-07-22 08:18:00,93.59,93.59,93.57,93.58,1176799995.0
2009-07-22 08:19:00,93.58,93.615,93.58,93.585,1069300013.0
2009-07-22 08:20:00,93.585,93.6,93.58,93.58,682399998.0
2009-07-22 08:21:00,93.58,93.58,93.57,93.58,545700001.0
2009-07-22 08:22:00,93.58,93.58,93.56,93.57,417900002.0
2009-07-22 08:23:00,93.57,93.57,93.56,93.56,449200000.0
2009-07-22 08:24:00,93.56,93.56,93.55,93.555,579299990.0
2009-07-22 08:25:00,93.555,93.575,93.55,93.57,758400000.0
2009-07-22 08:26:00,93.57,93.58,93.565,93.58,1473599995.0
2009-07-22 08:27:00,93.58,93.585,93.57,93.585,425399998.0
2009-07-22 08:28:00,93.585,93.585,93.56,93.56,1388999990.0
2009-07-22 08:29:00,93.56,93.565,93.55,93.56,1195200003.0
2009-07-22 08:30:00,93.565,93.6,93.56,93.58,413700002.0
2009-07-22 08:31:00,93.58,93.635,93.58,93.62,1013099994.0
2009-07-22 08:32:00,93.62,93.64,93.615,93.63,789799999.0
2009-07-22 08:33:00,93.63,93.63,93.61,93.61,720200000.0
2009-07-22 08:34:00,93.61,93.665,93.61,93.66,638000001.0
2009-07-22 08:35:00,93.66,93.69,93.64,93.685,1083399997.0
2009-07-22 08:36:00,93.685,93.69,93.665,93.675,602500002.0
2009-07-22 08:37:00,93.675,93.675,93.64,93.655,677299994.0
2009-07-22 08:38:00,93.655,93.67,93.655,93.66,449600002.0
2009-07-22 08:39:00,93.66,93.665,93.64,93.64,727899997.0
2009-07-22 08:40:00,93.64,93.64,93.625,93.625,517399999.0
2009-07-22 08:41:00,93.625,93.66,93.615,93.63,871199996.0
2009-07-22 08:42:00,93.63,93.63,93.63,93.63,63199998.0
2009-07-22 08:43:00,93.63,93.635,93.63,93.635,10800000.0
2009-07-22 08:44:00,93.63,93.65,93.63,93.65,147799998.0
2009-07-22 08:45:00,93.65,93.66,93.63,93.63,473999999.0
2009-07-22 08:46:00,93.63,93.635,93.63,93.63,996599997.0
2009-07-22 08:47:00,93.63,93.635,93.625,93.625,708199989.0
2009-07-22 08:48:00,93.625,93.635,93.61,93.62,624999999.0
2009-07-22 08:49:00,93.62,93.62,93.61,93.615,847600005.0
2009-07-22 08:50:00,93.615,93.63,93.615,93.62,721300000.0
2009-07-22 08:51:00,93.625,93.65,93.625,93.645,476399999.0
2009-07-22 08:52:00,93.65,93.65,93.625,93.63,353999997.0
2009-07-22 08:53:00,93.63,93.64,93.625,93.625,221999998.0
2009-07-22 08:54:00,93.63,93.64,93.59,93.595,362299999.0
2009-07-22 08:55:00,93.595,93.615,93.59,93.61,278200002.0
2009-07-22 08:56:00,93.61,93.64,93.605,93.635,889699999.0
2009-07-22 08:57:00,93.64,93.65,93.635,93.645,987299999.0
2009-07-22 08:58:00,93.645,93.705,93.64,93.69,673800007.0
2009-07-22 08:59:00,93.69,93.75,93.68,93.73,1985600004.0
2009-07-22 09:00:00,93.73,93.73,93.7,93.72,485400005.0
2009-07-22 09:01:00,93.72,93.75,93.72,93.73,1543600004.0
2009-07-22 09:02:00,93.73,93.745,93.72,93.74,833399991.0
2009-07-22 09:03:00,93.74,93.745,93.72,93.725,1165800002.0
2009-07-22 09:04:00,93.73,93.73,93.72,93.725,614800003.0
2009-07-22 09:05:00,93.725,93.73,93.705,93.71,584799997.0
2009-07-22 09:06:00,93.715,93.725,93.7,93.7,512400000.0
2009-07-22 09:07:00,93.7,93.705,93.69,93.705,390399998.0
2009-07-22 09:08:00,93.705,93.71,93.7,93.71,551000002.0
2009-07-22 09:09:00,93.71,93.73,93.71,93.715,633000005.0
2009-07-22 09:10:00,93.715,93.72,93.715,93.715,828799993.0
2009-07-22 09:11:00,93.72,93.72,93.705,93.71,395399996.0
2009-07-22 09:12:00,93.71,93.715,93.7,93.71,603999996.0
2009-07-22 09:13:00,93.705,93.71,93.69,93.7,672800002.0
2009-07-22 09:14:00,93.7,93.7,93.68,93.695,697200004.0
2009-07-22 09:15:00,93.695,93.7,93.67,93.67,542800000.0
2009-07-22 09:16:00,93.67,93.69,93.67,93.69,519600001.0
2009-07-22 09:17:00,93.69,93.69,93.67,93.68,769400006.0
2009-07-22 09:18:00,93.68,93.68,93.66,93.66,414000002.0
2009-07-22 09:19:00,93.66,93.66,93.66,93.66,399999998.0
2009-07-22 09:20:00,93.66,93.665,93.65,93.65,403600002.0
2009-07-22 09:21:00,93.65,93.66,93.635,93.64,604499996.0
2009-07-22 09:22:00,93.64,93.645,93.63,93.63,906199996.0
2009-07-22 09:23:00,93.63,93.63,93.585,93.59,769200004.0
2009-07-22 09:24:00,93.6,93.61,93.555,93.58,961900002.0
2009-07-22 09:25:00,93.58,93.62,93.58,93.6,1225400013.0
2009-07-22 09:26:00,93.6,93.6,93.57,93.57,868600001.0
2009-07-22 09:27:00,93.57,93.6,93.57,93.6,754000001.0
2009-07-22 09:28:00,93.6,93.615,93.58,93.6,1088800001.0
2009-07-22 09:29:00,93.6,93.605,93.585,93.585,809600000.0
2009-07-22 09:30:00,93.585,93.6,93.57,93.575,270699999.0
2009-07-22 09:31:00,93.575,93.59,93.565,93.585,528800003.0
2009-07-22 09:32:00,93.585,93.59,93.575,93.585,321599996.0
2009-07-22 09:33:00,93.59,93.59,93.58,93.58,364999998.0
2009-07-22 09:34:00,93.58,93.6,93.565,93.6,474000000.0
2009-07-22 09:35:00,93.595,93.615,93.595,93.61,292199999.0
2009-07-22 09:36:00,93.61,93.61,93.58,93.61,688799996.0
2009-07-22 09:37:00,93.61,93.625,93.6,93.62,748199997.0
2009-07-22 09:38:00,93.62,93.63,93.62,93.62,535200004.0
2009-07-22 09:39:00,93.625,93.63,93.6,93.61,721199997.0
2009-07-22 09:40:00,93.61,93.62,93.605,93.62,676300001.0
2009-07-22 09:41:00,93.62,93.62,93.615,93.62,719799994.0
2009-07-22 09:42:00,93.62,93.63,93.62,93.63,495399999.0
2009-07-22 09:43:00,93.63,93.63,93.61,93.615,657800002.0
2009-07-22 09:44:00,93.61,93.61,93.59,93.605,511100000.0
2009-07-22 09:45:00,93.6,93.6,93.6,93.6,84800000.0
2009-07-22 09:46:00,93.605,93.61,93.595,93.595,441800002.0
2009-07-22 09:47:00,93.595,93.61,93.595,93.61,429800000.0
2009-07-22 09:48:00,93.605,93.61,93.605,93.605,866399995.0
2009-07-22 09:49:00,93.61,93.62,93.605,93.61,360599997.0
2009-07-22 09:50:00,93.61,93.61,93.58,93.58,476199999.0
2009-07-22 09:51:00,93.585,93.585,93.56,93.56,554099995.0
2009-07-22 09:52:00,93.56,93.585,93.56,93.58,616200007.0
2009-07-22 09:53:00,93.58,93.58,93.55,93.55,822399998.0
2009-07-22 09:54:00,93.55,93.57,93.54,93.55,893400001.0
2009-07-22 09:55:00,93.55,93.57,93.55,93.56,552000005.0
2009-07-22 09:56:00,93.56,93.57,93.53,93.545,674800004.0
2009-07-22 09:57:00,93.545,93.565,93.545,93.56,259599996.0
2009-07-22 09:58:00,93.56,93.565,93.555,93.56,108800000.0
2009-07-22 09:59:00,93.56,93.56,93.55,93.55,350400003.0
2009-07-22 10:00:00,93.55,93.57,93.55,93.565,299400000.0
2009-07-22 10:01:00,93.56,93.57,93.55,93.565,473799997.0
2009-07-22 10:02:00,93.565,93.575,93.565,93.575,452199995.0
2009-07-22 10:03:00,93.575,93.58,93.56,93.56,178200000.0
2009-07-22 10:04:00,93.56,93.565,93.555,93.565,861199996.0
2009-07-22 10:05:00,93.565,93.57,93.56,93.56,532799998.0
2009-07-22 10:06:00,93.56,93.58,93.56,93.58,852000000.0
2009-07-22 10:07:00,93.58,93.59,93.57,93.57,338699997.0
2009-07-22 10:08:00,93.57,93.58,93.56,93.57,658600000.0
2009-07-22 10:09:00,93.57,93.59,93.565,93.59,911600000.0
2009-07-22 10:10:00,93.59,93.59,93.56,93.56,684399994.0
2009-07-22 10:11:00,93.56,93.565,93.55,93.55,275799999.0
2009-07-22 10:12:00,93.55,93.56,93.535,93.535,860600002.0
2009-07-22 10:13:00,93.535,93.535,93.455,93.47,971799995.0
2009-07-22 10:14:00,93.47,93.49,93.44,93.44,1408899993.0
2009-07-22 10:15:00,93.44,93.44,93.39,93.41,1179700003.0
2009-07-22 10:16:00,93.41,93.43,93.405,93.41,458100000.0
2009-07-22 10:17:00,93.41,93.42,93.395,93.395,561000003.0
2009-07-22 10:18:00,93.395,93.415,93.38,93.395,597400000.0
2009-07-22 10:19:00,93.395,93.395,93.345,93.35,1167799996.0
2009-07-22 10:20:00,93.36,93.39,93.36,93.38,661399999.0
2009-07-22 10:21:00,93.38,93.38,93.335,93.35,1072000002.0
2009-07-22 10:22:00,93.35,93.36,93.33,93.335,574100002.0
2009-07-22 10:23:00,93.335,93.34,93.29,93.32,1354899993.0
2009-07-22 10:24:00,93.32,93.35,93.31,93.35,686799998.0
2009-07-22 10:25:00,93.35,93.35,93.32,93.32,787399999.0
2009-07-22 10:26:00,93.32,93.34,93.3,93.34,479800000.0
2009-07-22 10:27:00,93.33,93.33,93.245,93.26,769699998.0
2009-07-22 10:28:00,93.26,93.3,93.25,93.3,1035199995.0
2009-07-22 10:29:00,93.3,93.31,93.235,93.27,974099997.0
2009-07-22 10:30:00,93.27,93.33,93.27,93.33,900400005.0
2009-07-22 10:31:00,93.33,93.39,93.33,93.355,1692199992.0
2009-07-22 10:32:00,93.355,93.38,93.35,93.37,933199998.0
2009-07-22 10:33:00,93.37,93.37,93.35,93.355,476999999.0
2009-07-22 10:34:00,93.355,93.365,93.34,93.35,1405400011.0
2009-07-22 10:35:00,93.355,93.4,93.355,93.38,1088300004.0
2009-07-22 10:36:00,93.38,93.41,93.38,93.39,910300004.0
2009-07-22 10:37:00,93.39,93.4,93.37,93.37,988800002.0
2009-07-22 10:38:00,93.37,93.38,93.36,93.37,1592700000.0
2009-07-22 10:39:00,93.37,93.39,93.365,93.39,1002800013.0
2009-07-22 10:40:00,93.39,93.4,93.36,93.36,691399999.0
2009-07-22 10:41:00,93.36,93.38,93.355,93.375,468400006.0
2009-07-22 10:42:00,93.375,93.385,93.37,93.37,272600000.0
2009-07-22 10:43:00,93.37,93.375,93.355,93.36,477100004.0
2009-07-22 10:44:00,93.36,93.41,93.36,93.405,418200002.0
2009-07-22 10:45:00,93.41,93.42,93.36,93.385,840099997.0
2009-07-22 10:46:00,93.385,93.39,93.38,93.39,247600000.0
2009-07-22 10:47:00,93.39,93.435,93.385,93.43,544200002.0
2009-07-22 10:48:00,93.43,93.47,93.425,93.43,1144200006.0
2009-07-22 10:49:00,93.43,93.435,93.42,93.435,676200005.0
2009-07-22 10:50:00,93.44,93.46,93.43,93.44,860799996.0
2009-07-22 10:51:00,93.44,93.465,93.44,93.465,1140399998.0
2009-07-22 10:52:00,93.465,93.47,93.46,93.465,1301600004.0
2009-07-22 10:53:00,93.465,93.465,93.44,93.465,731199997.0
2009-07-22 10:54:00,93.455,93.465,93.45,93.455,289700000.0
2009-07-22 10:55:00,93.455,93.455,93.45,93.45,633800002.0
2009-07-22 10:56:00,93.455,93.46,93.45,93.46,520399998.0
2009-07-22 10:57:00,93.46,93.49,93.46,93.49,686100001.0
2009-07-22 10:58:00,93.49,93.49,93.46,93.46,831599998.0
2009-07-22 10:59:00,93.46,93.46,93.425,93.45,708699998.0
2009-07-22 11:00:00,93.45,93.45,93.41,93.415,1269600006.0
2009-07-22 11:01:00,93.41,93.435,93.41,93.43,526399998.0
2009-07-22 11:02:00,93.43,93.465,93.43,93.465,517899995.0
2009-07-22 11:03:00,93.465,93.475,93.46,93.47,840799993.0
2009-07-22 11:04:00,93.47,93.47,93.43,93.44,466400005.0
2009-07-22 11:05:00,93.43,93.44,93.425,93.44,505999998.0
2009-07-22 11:06:00,93.44,93.44,93.425,93.435,345999998.0
2009-07-22 11:07:00,93.435,93.45,93.43,93.445,529199999.0
2009-07-22 11:08:00,93.44,93.45,93.42,93.45,1193599992.0
2009-07-22 11:09:00,93.46,93.47,93.455,93.465,572999998.0
2009-07-22 11:10:00,93.47,93.47,93.435,93.435,996400008.0
2009-07-22 11:11:00,93.435,93.44,93.43,93.44,275800001.0
2009-07-22 11:12:00,93.44,93.44,93.395,93.41,720300002.0
2009-07-22 11:13:00,93.41,93.41,93.4,93.4,437799998.0
2009-07-22 11:14:00,93.4,93.43,93.4,93.41,1227800002.0
2009-07-22 11:15:00,93.415,93.43,93.415,93.43,261000002.0
2009-07-22 11:16:00,93.43,93.455,93.43,93.44,1080599992.0
2009-07-22 11:17:00,93.44,93.44,93.44,93.44,498400000.0
2009-07-22 11:18:00,93.44,93.46,93.44,93.45,1544799994.0
2009-07-22 11:19:00,93.45,93.465,93.45,93.45,462399997.0
2009-07-22 11:20:00,93.45,93.46,93.45,93.455,810999992.0
2009-07-22 11:21:00,93.455,93.47,93.455,93.47,520800001.0
2009-07-22 11:22:00,93.47,93.47,93.465,93.465,509799999.0
2009-07-22 11:23:00,93.46,93.47,93.455,93.46,523199999.0
2009-07-22 11:24:00,93.46,93.46,93.445,93.45,171800000.0
2009-07-22 11:25:00,93.45,93.45,93.425,93.435,244400002.0
2009-07-22 11:26:00,93.435,93.44,93.42,93.44,334900003.0
2009-07-22 11:27:00,93.44,93.46,93.44,93.455,853799995.0
2009-07-22 11:28:00,93.455,93.475,93.455,93.47,793399995.0
2009-07-22 11:29:00,93.47,93.47,93.46,93.46,503400007.0
2009-07-22 11:30:00,93.46,93.465,93.46,93.46,683999999.0
2009-07-22 11:31:00,93.465,93.48,93.46,93.48,902300006.0
2009-07-22 11:32:00,93.475,93.48,93.45,93.46,1099500008.0
2009-07-22 11:33:00,93.46,93.46,93.445,93.445,902799994.0
2009-07-22 11:34:00,93.455,93.46,93.45,93.46,73000000.0
2009-07-22 11:35:00,93.46,93.47,93.45,93.46,434800002.0
2009-07-22 11:36:00,93.46,93.47,93.46,93.47,528899997.0
2009-07-22 11:37:00,93.465,93.47,93.46,93.46,414199999.0
2009-07-22 11:38:00,93.455,93.47,93.455,93.46,859600002.0
2009-07-22 11:39:00,93.465,93.48,93.46,93.48,597000006.0
2009-07-22 11:40:00,93.48,93.48,93.47,93.475,777000002.0
2009-07-22 11:41:00,93.47,93.515,93.47,93.51,736600004.0
2009-07-22 11:42:00,93.515,93.565,93.515,93.56,1548700000.0
2009-07-22 11:43:00,93.56,93.57,93.55,93.55,968799997.0
2009-07-22 11:44:00,93.55,93.55,93.53,93.54,531199998.0
2009-07-22 11:45:00,93.545,93.56,93.54,93.56,356000000.0
2009-07-22 11:46:00,93.56,93.56,93.55,93.55,344799997.0
2009-07-22 11:47:00,93.55,93.555,93.525,93.525,925000004.0
2009-07-22 11:48:00,93.525,93.525,93.505,93.51,710800003.0
2009-07-22 11:49:00,93.51,93.535,93.5,93.51,453300001.0
2009-07-22 11:50:00,93.51,93.52,93.51,93.515,232600002.0
2009-07-22 11:51:00,93.52,93.535,93.515,93.535,98300000.0
2009-07-22 11:52:00,93.53,93.53,93.5,93.505,959000006.0
2009-07-22 11:53:00,93.505,93.505,93.485,93.49,803600001.0
2009-07-22 11:54:00,93.49,93.53,93.49,93.525,460999998.0
2009-07-22 11:55:00,93.52,93.52,93.515,93.515,657799995.0
2009-07-22 11:56:00,93.515,93.54,93.505,93.51,678599992.0
2009-07-22 11:57:00,93.51,93.51,93.485,93.49,721999999.0
2009-07-22 11:58:00,93.49,93.5,93.485,93.5,482800002.0
2009-07-22 11:59:00,93.51,93.54,93.51,93.53,1347100004.0
2009-07-22 12:00:00,93.535,93.56,93.535,93.55,523200002.0
2009-07-22 12:01:00,93.55,93.55,93.55,93.55,172200000.0
2009-07-22 12:02:00,93.55,93.56,93.55,93.56,319000000.0
2009-07-22 12:03:00,93.57,93.57,93.565,93.57,942799999.0
2009-07-22 12:04:00,93.57,93.57,93.54,93.54,1062899997.0
2009-07-22 12:05:00,93.54,93.55,93.54,93.545,764400000.0
2009-07-22 12:06:00,93.55,93.57,93.545,93.565,333400002.0
2009-07-22 12:07:00,93.565,93.57,93.545,93.545,751500002.0
2009-07-22 12:08:00,93.545,93.57,93.545,93.565,524600003.0
2009-07-22 12:09:00,93.565,93.575,93.56,93.575,140400002.0
2009-07-22 12:10:00,93.575,93.575,93.53,93.53,788999999.0
2009-07-22 12:11:00,93.525,93.53,93.505,93.505,1007999996.0
2009-07-22 12:12:00,93.5,93.525,93.5,93.5,427599999.0
2009-07-22 12:13:00,93.5,93.545,93.5,93.54,404800002.0
2009-07-22 12:14:00,93.54,93.555,93.54,93.55,740799997.0
2009-07-22 12:15:00,93.56,93.61,93.56,93.6,1159400000.0
2009-07-22 12:16:00,93.605,93.63,93.58,93.58,1027599994.0
2009-07-22 12:17:00,93.58,93.59,93.56,93.56,691599999.0
2009-07-22 12:18:00,93.56,93.57,93.54,93.55,1378199997.0
2009-07-22 12:19:00,93.55,93.57,93.54,93.555,674599999.0
2009-07-22 12:20:00,93.555,93.56,93.545,93.56,348399997.0
2009-07-22 12:21:00,93.545,93.55,93.53,93.535,691099996.0
2009-07-22 12:22:00,93.535,93.55,93.5,93.5,935800000.0
2009-07-22 12:23:00,93.51,93.51,93.485,93.505,463000002.0
2009-07-22 12:24:00,93.505,93.51,93.5,93.505,225799999.0
2009-07-22 12:25:00,93.505,93.52,93.5,93.52,227600001.0
2009-07-22 12:26:00,93.52,93.53,93.5,93.51,584999998.0
2009-07-22 12:27:00,93.51,93.53,93.51,93.515,417900005.0
2009-07-22 12:28:00,93.52,93.53,93.465,93.47,606999997.0
2009-07-22 12:29:00,93.47,93.485,93.45,93.48,538499995.0
2009-07-22 12:30:00,93.475,93.48,93.42,93.42,895100001.0
2009-07-22 12:31:00,93.42,93.445,93.4,93.415,958000011.0
2009-07-22 12:32:00,93.415,93.465,93.41,93.46,712399999.0
2009-07-22 12:33:00,93.455,93.465,93.435,93.445,464400000.0
2009-07-22 12:34:00,93.445,93.445,93.42,93.445,539700004.0
2009-07-22 12:35:00,93.44,93.455,93.44,93.45,456199997.0
2009-07-22 12:36:00,93.45,93.46,93.45,93.45,147000000.0
2009-07-22 12:37:00,93.445,93.445,93.415,93.445,422000000.0
2009-07-22 12:38:00,93.445,93.45,93.415,93.42,621200001.0
2009-07-22 12:39:00,93.42,93.44,93.42,93.435,307200001.0
2009-07-22 12:40:00,93.44,93.44,93.42,93.42,414099999.0
2009-07-22 12:41:00,93.42,93.43,93.41,93.41,341200000.0
2009-07-22 12:42:00,93.41,93.415,93.41,93.41,150600000.0
2009-07-22 12:43:00,93.41,93.42,93.4,93.41,285200001.0
2009-07-22 12:44:00,93.41,93.43,93.405,93.41,253400000.0
2009-07-22 12:45:00,93.41,93.415,93.4,93.41,240000000.0
2009-07-22 12:46:00,93.41,93.43,93.41,93.42,447400001.0
2009-07-22 12:47:00,93.42,93.43,93.39,93.39,607599999.0
2009-07-22 12:48:00,93.39,93.44,93.39,93.44,626600005.0
2009-07-22 12:49:00,93.44,93.45,93.415,93.43,671900002.0
2009-07-22 12:50:00,93.43,93.43,93.41,93.41,482599996.0
2009-07-22 12:51:00,93.41,93.45,93.41,93.445,753599998.0
2009-07-22 12:52:00,93.445,93.445,93.43,93.43,213600002.0
2009-07-22 12:53:00,93.43,93.43,93.43,93.43,22600000.0
2009-07-22 12:54:00,93.435,93.435,93.405,93.42,582800012.0
2009-07-22 12:55:00,93.42,93.42,93.41,93.41,83399999.0
2009-07-22 12:56:00,93.4,93.4,93.34,93.35,1555599994.0
2009-07-22 12:57:00,93.35,93.37,93.35,93.36,281199999.0
2009-07-22 12:58:00,93.37,93.42,93.365,93.415,340800001.0
2009-07-22 12:59:00,93.405,93.44,93.4,93.435,771800010.0
2009-07-22 13:00:00,93.435,93.435,93.39,93.39,1614900010.0
2009-07-22 13:01:00,93.39,93.44,93.39,93.435,588500001.0
2009-07-22 13:02:00,93.435,93.505,93.43,93.49,846400006.0
2009-07-22 13:03:00,93.48,93.485,93.46,93.46,1019699999.0
2009-07-22 13:04:00,93.46,93.46,93.415,93.46,827600010.0
2009-07-22 13:05:00,93.46,93.475,93.445,93.455,1149899989.0
2009-07-22 13:06:00,93.455,93.455,93.445,93.45,557200003.0
2009-07-22 13:07:00,93.45,93.46,93.44,93.44,990800001.0
2009-07-22 13:08:00,93.44,93.45,93.43,93.445,1162200014.0
2009-07-22 13:09:00,93.445,93.455,93.44,93.45,807799998.0
2009-07-22 13:10:00,93.455,93.46,93.42,93.425,634199997.0
2009-07-22 13:11:00,93.425,93.45,93.425,93.44,1026199997.0
2009-07-22 13:12:00,93.435,93.445,93.43,93.435,643999990.0
2009-07-22 13:13:00,93.44,93.44,93.41,93.42,967600001.0
2009-07-22 13:14:00,93.415,93.43,93.415,93.43,1162200006.0
2009-07-22 13:15:00,93.43,93.46,93.425,93.445,402999997.0
2009-07-22 13:16:00,93.45,93.465,93.45,93.465,631199992.0
2009-07-22 13:17:00,93.465,93.47,93.46,93.465,388000003.0
2009-07-22 13:18:00,93.47,93.47,93.465,93.47,646200004.0
2009-07-22 13:19:00,93.47,93.475,93.46,93.47,522799998.0
2009-07-22 13:20:00,93.47,93.47,93.465,93.465,455400000.0
2009-07-22 13:21:00,93.465,93.485,93.46,93.465,1340800003.0
2009-07-22 13:22:00,93.465,93.48,93.46,93.475,658300010.0
2009-07-22 13:23:00,93.475,93.49,93.47,93.47,783900000.0
2009-07-22 13:24:00,93.47,93.475,93.445,93.45,612800006.0
2009-07-22 13:25:00,93.45,93.475,93.45,93.47,1545399991.0
2009-07-22 13:26:00,93.47,93.475,93.435,93.435,1003000003.0
2009-07-22 13:27:00,93.435,93.47,93.43,93.46,940700001.0
2009-07-22 13:28:00,93.46,93.46,93.425,93.43,568399997.0
2009-07-22 13:29:00,93.425,93.43,93.415,93.42,1305400004.0
2009-07-22 13:30:00,93.42,93.46,93.42,93.425,1354199997.0
2009-07-22 13:31:00,93.425,93.445,93.425,93.445,1234600008.0
2009-07-22 13:32:00,93.445,93.46,93.44,93.45,796599999.0
2009-07-22 13:33:00,93.455,93.48,93.445,93.47,629199995.0
2009-07-22 13:34:00,93.47,93.515,93.47,93.51,544199996.0
2009-07-22 13:35:00,93.515,93.515,93.475,93.475,872700002.0
2009-07-22 13:36:00,93.475,93.48,93.47,93.48,475600006.0
2009-07-22 13:37:00,93.48,93.48,93.47,93.47,484800003.0
2009-07-22 13:38:00,93.47,93.485,93.47,93.48,557799997.0
2009-07-22 13:39:00,93.48,93.5,93.48,93.495,546599997.0
2009-07-22 13:40:00,93.495,93.515,93.49,93.49,632299999.0
2009-07-22 13:41:00,93.495,93.5,93.49,93.49,300800000.0
2009-07-22 13:42:00,93.495,93.495,93.485,93.49,197400000.0
2009-07-22 13:43:00,93.485,93.485,93.455,93.465,517800001.0
2009-07-22 13:44:00,93.465,93.47,93.44,93.44,1861499994.0
2009-07-22 13:45:00,93.44,93.455,93.435,93.435,639299995.0
2009-07-22 13:46:00,93.43,93.43,93.42,93.42,1289300001.0
2009-07-22 13:47:00,93.42,93.43,93.41,93.42,663200002.0
2009-07-22 13:48:00,93.42,93.445,93.415,93.445,624600003.0
2009-07-22 13:49:00,93.445,93.455,93.445,93.455,948399994.0
2009-07-22 13:50:00,93.455,93.465,93.45,93.46,892999998.0
2009-07-22 13:51:00,93.455,93.455,93.435,93.435,514600002.0
2009-07-22 13:52:00,93.435,93.435,93.425,93.425,562200005.0
2009-07-22 13:53:00,93.425,93.425,93.42,93.425,111800000.0
2009-07-22 13:54:00,93.42,93.42,93.405,93.41,664000000.0
2009-07-22 13:55:00,93.41,93.435,93.405,93.43,881600005.0
2009-07-22 13:56:00,93.43,93.43,93.43,93.43,57600000.0
2009-07-22 13:57:00,93.435,93.435,93.415,93.425,627399993.0
2009-07-22 13:58:00,93.435,93.46,93.43,93.44,581599999.0
2009-07-22 13:59:00,93.44,93.47,93.435,93.47,784299999.0
2009-07-22 14:00:00,93.47,93.525,93.465,93.525,2052799975.0
2009-07-22 14:01:00,93.515,93.532,93.513,93.513,1657099991.0
2009-07-22 14:02:00,93.515,93.515,93.415,93.45,1657099991.0
2009-07-22 14:03:00,93.45,93.45,93.41,93.415,1043800004.0
2009-07-22 14:04:00,93.41,93.42,93.385,93.42,1505099995.0
2009-07-22 14:05:00,93.42,93.46,93.415,93.43,1280600009.0
2009-07-22 14:06:00,93.44,93.44,93.38,93.38,1316600003.0
2009-07-22 14:07:00,93.38,93.385,93.355,93.385,1203900007.0
2009-07-22 14:08:00,93.385,93.385,93.36,93.365,1228200002.0
2009-07-22 14:09:00,93.365,93.38,93.345,93.355,1021200003.0
2009-07-22 14:10:00,93.356,93.391,93.353,93.391,1031800002.0
2009-07-22 14:11:00,93.4,93.41,93.365,93.39,1031800002.0
2009-07-22 14:12:00,93.395,93.425,93.395,93.42,1483199987.0
2009-07-22 14:13:00,93.42,93.425,93.41,93.415,857999991.0
2009-07-22 14:14:00,93.415,93.415,93.36,93.36,1365700007.0
2009-07-22 14:15:00,93.36,93.36,93.3,93.3,1299500002.0
2009-07-22 14:16:00,93.31,93.33,93.28,93.28,1759599994.0
2009-07-22 14:17:00,93.285,93.3,93.13,93.165,1270299999.0
2009-07-22 14:18:00,93.17,93.17,93.09,93.14,1207299996.0
2009-07-22 14:19:00,93.14,93.19,93.14,93.155,1205499998.0
2009-07-22 14:20:00,93.155,93.19,93.155,93.165,1363000000.0
2009-07-22 14:21:00,93.165,93.25,93.155,93.24,1790200008.0
2009-07-22 14:22:00,93.24,93.31,93.24,93.295,1543600008.0
2009-07-22 14:23:00,93.29,93.29,93.26,93.26,1589099995.0
2009-07-22 14:24:00,93.25,93.264,93.231,93.257,1422299997.0
2009-07-22 14:25:00,93.26,93.35,93.25,93.325,1422299997.0
2009-07-22 14:26:00,93.325,93.335,93.32,93.32,490400004.0
2009-07-22 14:27:00,93.32,93.33,93.305,93.305,998700002.0
2009-07-22 14:28:00,93.31,93.315,93.275,93.3,831800003.0
2009-07-22 14:29:00,93.3,93.3,93.27,93.27,1485999991.0
2009-07-22 14:30:00,93.27,93.415,93.27,93.41,1127100002.0
2009-07-22 14:31:00,93.41,93.435,93.365,93.375,1627300002.0
2009-07-22 14:32:00,93.375,93.385,93.335,93.35,1682900005.0
2009-07-22 14:33:00,93.35,93.35,93.32,93.325,1434799996.0
2009-07-22 14:34:00,93.325,93.33,93.285,93.285,935299994.0
2009-07-22 14:35:00,93.295,93.32,93.29,93.31,1316799996.0
2009-07-22 14:36:00,93.315,93.335,93.305,93.31,715800005.0
2009-07-22 14:37:00,93.305,93.32,93.265,93.31,1263199996.0
2009-07-22 14:38:00,93.31,93.31,93.275,93.31,1078399997.0
2009-07-22 14:39:00,93.31,93.32,93.295,93.32,1025699992.0
2009-07-22 14:40:00,93.325,93.345,93.32,93.345,1086700003.0
2009-07-22 14:41:00,93.345,93.35,93.31,93.315,1100300004.0
2009-07-22 14:42:00,93.32,93.32,93.28,93.295,965500000.0
2009-07-22 14:43:00,93.295,93.3,93.28,93.28,509699998.0
2009-07-22 14:44:00,93.27,93.3,93.255,93.29,629000005.0
2009-07-22 14:45:00,93.3,93.33,93.295,93.31,1209199998.0
2009-07-22 14:46:00,93.305,93.32,93.27,93.295,1141899998.0
2009-07-22 14:47:00,93.29,93.29,93.275,93.28,485200000.0
2009-07-22 14:48:00,93.28,93.315,93.275,93.31,497600002.0
2009-07-22 14:49:00,93.315,93.335,93.31,93.335,536999998.0
2009-07-22 14:50:00,93.335,93.335,93.3,93.31,456399994.0
2009-07-22 14:51:00,93.315,93.315,93.27,93.31,1209599999.0
2009-07-22 14:52:00,93.31,93.31,93.27,93.28,867600002.0
2009-07-22 14:53:00,93.285,93.305,93.28,93.305,345299998.0
2009-07-22 14:54:00,93.305,93.31,93.285,93.29,934799994.0
2009-07-22 14:55:00,93.29,93.34,93.29,93.32,1022000002.0
2009-07-22 14:56:00,93.32,93.33,93.265,93.275,1190099993.0
2009-07-22 14:57:00,93.28,93.28,93.26,93.27,779600002.0
2009-07-22 14:58:00,93.27,93.28,93.24,93.255,648100002.0
2009-07-22 14:59:00,93.26,93.29,93.25,93.25,1119099996.0
2009-07-22 15:00:00,93.255,93.33,93.255,93.33,1111099992.0
2009-07-22 15:01:00,93.33,93.35,93.29,93.3,1158999999.0
2009-07-22 15:02:00,93.3,93.315,93.3,93.315,813399995.0
2009-07-22 15:03:00,93.315,93.315,93.265,93.295,639000003.0
2009-07-22 15:04:00,93.29,93.34,93.29,93.33,332799999.0
2009-07-22 15:05:00,93.33,93.33,93.315,93.32,531600004.0
2009-07-22 15:06:00,93.32,93.395,93.32,93.395,1267700005.0
2009-07-22 15:07:00,93.39,93.415,93.39,93.41,1837099993.0
2009-07-22 15:08:00,93.42,93.45,93.405,93.44,1280600004.0
2009-07-22 15:09:00,93.44,93.47,93.435,93.44,1857099994.0
2009-07-22 15:10:00,93.435,93.44,93.415,93.43,1052300002.0
2009-07-22 15:11:00,93.43,93.44,93.42,93.42,1272400006.0
2009-07-22 15:12:00,93.42,93.42,93.41,93.41,1017499994.0
2009-07-22 15:13:00,93.415,93.415,93.38,93.38,1647200000.0
2009-07-22 15:14:00,93.38,93.385,93.365,93.37,1207499995.0
2009-07-22 15:15:00,93.37,93.385,93.35,93.37,1065199996.0
2009-07-22 15:16:00,93.365,93.37,93.345,93.36,674300001.0
2009-07-22 15:17:00,93.36,93.39,93.355,93.385,711999997.0
2009-07-22 15:18:00,93.385,93.39,93.37,93.375,877200001.0
2009-07-22 15:19:00,93.375,93.395,93.375,93.385,891399993.0
2009-07-22 15:20:00,93.385,93.395,93.38,93.38,662399997.0
2009-07-22 15:21:00,93.38,93.4,93.38,93.395,771000004.0
2009-07-22 15:22:00,93.395,93.415,93.38,93.41,762799997.0
2009-07-22 15:23:00,93.41,93.43,93.375,93.375,1103200008.0
2009-07-22 15:24:00,93.38,93.38,93.37,93.375,966200007.0
2009-07-22 15:25:00,93.375,93.39,93.375,93.375,595599996.0
2009-07-22 15:26:00,93.375,93.375,93.33,93.34,974899998.0
2009-07-22 15:27:00,93.34,93.345,93.33,93.33,1103400003.0
2009-07-22 15:28:00,93.33,93.33,93.305,93.315,1230199999.0
2009-07-22 15:29:00,93.315,93.33,93.315,93.32,1235799985.0
2009-07-22 15:30:00,93.32,93.36,93.3,93.355,1244399998.0
2009-07-22 15:31:00,93.355,93.395,93.335,93.39,1123499998.0
2009-07-22 15:32:00,93.4,93.44,93.4,93.405,1649600005.0
2009-07-22 15:33:00,93.405,93.435,93.395,93.395,1078200001.0
2009-07-22 15:34:00,93.39,93.46,93.39,93.46,1366800007.0
2009-07-22 15:35:00,93.46,93.465,93.4,93.4,1018399995.0
2009-07-22 15:36:00,93.405,93.415,93.4,93.405,1718399997.0
2009-07-22 15:37:00,93.405,93.45,93.405,93.425,1311800007.0
2009-07-22 15:38:00,93.43,93.46,93.425,93.425,790400004.0
2009-07-22 15:39:00,93.425,93.48,93.415,93.465,1570599996.0
2009-07-22 15:40:00,93.46,93.475,93.45,93.455,1309400002.0
2009-07-22 15:41:00,93.455,93.455,93.42,93.44,1222200011.0
2009-07-22 15:42:00,93.44,93.445,93.395,93.395,1754200009.0
2009-07-22 15:43:00,93.395,93.43,93.38,93.39,1213099995.0
2009-07-22 15:44:00,93.39,93.42,93.38,93.39,1448300001.0
2009-07-22 15:45:00,93.39,93.41,93.38,93.41,1183399999.0
2009-07-22 15:46:00,93.41,93.44,93.405,93.43,1204400005.0
2009-07-22 15:47:00,93.43,93.44,93.39,93.425,1436399998.0
2009-07-22 15:48:00,93.425,93.425,93.405,93.42,1149400000.0
2009-07-22 15:49:00,93.42,93.46,93.42,93.46,754399993.0
2009-07-22 15:50:00,93.46,93.465,93.45,93.46,861600003.0
2009-07-22 15:51:00,93.46,93.465,93.44,93.45,697399996.0
2009-07-22 15:52:00,93.45,93.52,93.45,93.52,1531199995.0
2009-07-22 15:53:00,93.512,93.6,93.512,93.588,1546700008.0
2009-07-22 15:54:00,93.575,93.58,93.555,93.57,1546700008.0
2009-07-22 15:55:00,93.57,93.59,93.545,93.58,1115900004.0
2009-07-22 15:56:00,93.58,93.59,93.55,93.55,1723200019.0
2009-07-22 15:57:00,93.555,93.56,93.505,93.52,1363399995.0
2009-07-22 15:58:00,93.52,93.555,93.51,93.55,1166600010.0
2009-07-22 15:59:00,93.55,93.635,93.54,93.625,1111300003.0
2009-07-22 16:00:00,93.625,93.71,93.62,93.695,1237100003.0
2009-07-22 16:01:00,93.695,93.71,93.64,93.65,884899998.0
2009-07-22 16:02:00,93.645,93.66,93.63,93.65,763900000.0
2009-07-22 16:03:00,93.65,93.66,93.64,93.65,1190499997.0
2009-07-22 16:04:00,93.65,93.65,93.62,93.62,1278799995.0
2009-07-22 16:05:00,93.615,93.645,93.61,93.63,1423800004.0
2009-07-22 16:06:00,93.63,93.66,93.625,93.635,1035300002.0
2009-07-22 16:07:00,93.635,93.64,93.61,93.63,1155499999.0
2009-07-22 16:08:00,93.63,93.66,93.63,93.64,1199799997.0
2009-07-22 16:09:00,93.64,93.66,93.625,93.645,1785599983.0
2009-07-22 16:10:00,93.65,93.66,93.625,93.63,885400002.0
2009-07-22 16:11:00,93.64,93.65,93.63,93.63,1017700003.0
2009-07-22 16:12:00,93.63,93.63,93.57,93.575,1989699998.0
2009-07-22 16:13:00,93.58,93.595,93.55,93.56,1327699999.0
2009-07-22 16:14:00,93.56,93.57,93.545,93.545,1468800002.0
2009-07-22 16:15:00,93.54,93.585,93.535,93.565,1284800003.0
2009-07-22 16:16:00,93.565,93.58,93.545,93.56,1138899998.0
2009-07-22 16:17:00,93.565,93.57,93.535,93.54,1939399986.0
2009-07-22 16:18:00,93.54,93.55,93.51,93.515,1997899987.0
2009-07-22 16:19:00,93.52,93.53,93.49,93.49,1283800003.0
2009-07-22 16:20:00,93.49,93.535,93.485,93.49,1404900001.0
2009-07-22 16:21:00,93.49,93.53,93.49,93.51,1041200004.0
2009-07-22 16:22:00,93.51,93.53,93.505,93.515,1325000002.0
2009-07-22 16:23:00,93.52,93.56,93.515,93.56,1117799993.0
2009-07-22 16:24:00,93.57,93.581,93.546,93.551,981500000.0
2009-07-22 16:25:00,93.555,93.59,93.555,93.58,981500000.0
2009-07-22 16:26:00,93.58,93.58,93.54,93.545,998599990.0
2009-07-22 16:27:00,93.55,93.56,93.53,93.56,1228200006.0
2009-07-22 16:28:00,93.56,93.57,93.53,93.56,1615000004.0
2009-07-22 16:29:00,93.56,93.56,93.52,93.53,1121400002.0
2009-07-22 16:30:00,93.53,93.58,93.52,93.58,1616600003.0
2009-07-22 16:31:00,93.58,93.61,93.56,93.57,1100400001.0
2009-07-22 16:32:00,93.57,93.58,93.53,93.57,1311300000.0
2009-07-22 16:33:00,93.57,93.59,93.57,93.57,793600003.0
2009-07-22 16:34:00,93.57,93.6,93.555,93.56,933100001.0
2009-07-22 16:35:00,93.555,93.58,93.55,93.575,1844399990.0
2009-07-22 16:36:00,93.58,93.61,93.57,93.58,863799996.0
2009-07-22 16:37:00,93.57,93.58,93.55,93.55,1588399996.0
2009-07-22 16:38:00,93.555,93.6,93.555,93.565,962900000.0
2009-07-22 16:39:00,93.565,93.58,93.555,93.58,860200000.0
2009-07-22 16:40:00,93.58,93.58,93.545,93.545,1440799994.0
2009-07-22 16:41:00,93.56,93.56,93.545,93.545,1090500004.0
2009-07-22 16:42:00,93.545,93.55,93.52,93.525,1045699993.0
2009-07-22 16:43:00,93.53,93.545,93.51,93.51,1098799998.0
2009-07-22 16:44:00,93.51,93.545,93.5,93.545,1562600002.0
2009-07-22 16:45:00,93.545,93.57,93.53,93.55,1164600002.0
2009-07-22 16:46:00,93.55,93.57,93.545,93.545,1932399988.0
2009-07-22 16:47:00,93.545,93.57,93.545,93.56,1238500005.0
2009-07-22 16:48:00,93.56,93.57,93.54,93.55,946400004.0
2009-07-22 16:49:00,93.555,93.575,93.555,93.575,701899997.0
2009-07-22 16:50:00,93.575,93.61,93.575,93.6,1001799998.0
2009-07-22 16:51:00,93.6,93.605,93.58,93.58,1512129994.0
2009-07-22 16:52:00,93.58,93.595,93.58,93.595,489800001.0
2009-07-22 16:53:00,93.595,93.605,93.58,93.605,1490999997.0
2009-07-22 16:54:00,93.605,93.62,93.57,93.57,1716400001.0
2009-07-22 16:55:00,93.58,93.61,93.58,93.61,1171200004.0
2009-07-22 16:56:00,93.61,93.67,93.61,93.67,1491200006.0
2009-07-22 16:57:00,93.665,93.675,93.655,93.67,1268699997.0
2009-07-22 16:58:00,93.67,93.67,93.645,93.67,971699997.0
2009-07-22 16:59:00,93.67,93.705,93.66,93.68,1261199994.0
2009-07-22 17:00:00,93.68,93.68,93.64,93.65,924200007.0
2009-07-22 17:01:00,93.65,93.65,93.63,93.64,1976599997.0
2009-07-22 17:02:00,93.64,93.66,93.63,93.66,770000001.0
2009-07-22 17:03:00,93.66,93.67,93.66,93.665,369800002.0
2009-07-22 17:04:00,93.67,93.72,93.66,93.7,1340600013.0
2009-07-22 17:05:00,93.7,93.715,93.68,93.7,1069000001.0
2009-07-22 17:06:00,93.7,93.735,93.7,93.725,1589100001.0
2009-07-22 17:07:00,93.735,93.745,93.725,93.74,861599998.0
2009-07-22 17:08:00,93.745,93.87,93.745,93.81,1334499998.0
2009-07-22 17:09:00,93.81,93.815,93.755,93.765,1612500012.0
2009-07-22 17:10:00,93.76,93.76,93.695,93.725,1270700005.0
2009-07-22 17:11:00,93.725,93.765,93.725,93.755,1155299996.0
2009-07-22 17:12:00,93.755,93.8,93.755,93.77,1117000004.0
2009-07-22 17:13:00,93.77,93.77,93.73,93.75,1636300007.0
2009-07-22 17:14:00,93.75,93.79,93.74,93.79,1093999995.0
2009-07-22 17:15:00,93.785,93.79,93.755,93.77,1360199993.0
2009-07-22 17:16:00,93.77,93.78,93.75,93.77,957799996.0
2009-07-22 17:17:00,93.76,93.77,93.73,93.77,1166400000.0
2009-07-22 17:18:00,93.77,93.79,93.77,93.78,1314399995.0
2009-07-22 17:19:00,93.78,93.79,93.765,93.765,1241200009.0
2009-07-22 17:20:00,93.76,93.76,93.72,93.725,914199999.0
2009-07-22 17:21:00,93.725,93.735,93.7,93.7,1365800008.0
2009-07-22 17:22:00,93.7,93.735,93.695,93.73,1089999996.0
2009-07-22 17:23:00,93.725,93.765,93.72,93.73,1094500000.0
2009-07-22 17:24:00,93.73,93.73,93.66,93.68,1694900006.0
2009-07-22 17:25:00,93.675,93.685,93.665,93.68,1476499998.0
2009-07-22 17:26:00,93.68,93.73,93.68,93.72,1087999996.0
2009-07-22 17:27:00,93.72,93.725,93.71,93.715,752000000.0
2009-07-22 17:28:00,93.715,93.72,93.685,93.69,1270100002.0
2009-07-22 17:29:00,93.69,93.69,93.66,93.685,1400000011.0
2009-07-22 17:30:00,93.69,93.715,93.675,93.7,1374200015.0
2009-07-22 17:31:00,93.7,93.72,93.68,93.72,1552600000.0
2009-07-22 17:32:00,93.72,93.755,93.7,93.755,875200001.0
2009-07-22 17:33:00,93.755,93.795,93.74,93.79,819999999.0
2009-07-22 17:34:00,93.79,93.79,93.74,93.74,1062799996.0
2009-07-22 17:35:00,93.74,93.74,93.72,93.72,393800001.0
2009-07-22 17:36:00,93.72,93.72,93.67,93.69,890000004.0
2009-07-22 17:37:00,93.69,93.73,93.69,93.7,896499998.0
2009-07-22 17:38:00,93.7,93.775,93.7,93.765,1197199996.0
2009-07-22 17:39:00,93.765,93.77,93.76,93.76,785399999.0
2009-07-22 17:40:00,93.76,93.76,93.745,93.76,631299998.0
2009-07-22 17:41:00,93.755,93.76,93.715,93.76,1214699994.0
2009-07-22 17:42:00,93.76,93.76,93.755,93.76,966200003.0
2009-07-22 17:43:00,93.755,93.76,93.75,93.76,845400001.0
2009-07-22 17:44:00,93.76,93.785,93.735,93.755,1867299998.0
2009-07-22 17:45:00,93.755,93.755,93.71,93.74,911700001.0
2009-07-22 17:46:00,93.745,93.745,93.715,93.725,1200800000.0
2009-07-22 17:47:00,93.725,93.73,93.715,93.73,932800005.0
2009-07-22 17:48:00,93.73,93.735,93.69,93.69,1753200011.0
2009-07-22 17:49:00,93.695,93.745,93.695,93.74,1360600002.0
2009-07-22 17:50:00,93.74,93.78,93.73,93.77,1137999995.0
2009-07-22 17:51:00,93.76,93.765,93.75,93.765,1009599995.0
2009-07-22 17:52:00,93.77,93.78,93.765,93.775,1485199998.0
2009-07-22 17:53:00,93.775,93.78,93.755,93.755,1859299996.0
2009-07-22 17:54:00,93.76,93.79,93.75,93.765,898200006.0
2009-07-22 17:55:00,93.765,93.82,93.76,93.81,1109000006.0
2009-07-22 17:56:00,93.815,93.83,93.775,93.78,854900001.0
2009-07-22 17:57:00,93.78,93.785,93.765,93.78,1638200001.0
2009-07-22 17:58:00,93.78,93.79,93.78,93.78,974399999.0
2009-07-22 17:59:00,93.79,93.79,93.76,93.77,1191200005.0
2009-07-22 18:00:00,93.77,93.79,93.77,93.78,1389599984.0
2009-07-22 18:01:00,93.78,93.78,93.76,93.77,513400002.0
2009-07-22 18:02:00,93.77,93.77,93.76,93.76,692400005.0
2009-07-22 18:03:00,93.76,93.775,93.76,93.77,599200004.0
2009-07-22 18:04:00,93.775,93.775,93.76,93.77,626200005.0
2009-07-22 18:05:00,93.77,93.775,93.75,93.76,584800007.0
2009-07-22 18:06:00,93.76,93.77,93.76,93.77,427599997.0
2009-07-22 18:07:00,93.77,93.77,93.76,93.765,576200000.0
2009-07-22 18:08:00,93.765,93.77,93.76,93.76,295599997.0
2009-07-22 18:09:00,93.765,93.77,93.76,93.76,526800000.0
2009-07-22 18:10:00,93.765,93.765,93.755,93.755,659999999.0
2009-07-22 18:11:00,93.755,93.765,93.755,93.765,749199998.0
2009-07-22 18:12:00,93.765,93.765,93.75,93.75,885400008.0
2009-07-22 18:13:00,93.75,93.75,93.75,93.75,376400000.0
2009-07-22 18:14:00,93.75,93.765,93.72,93.72,1145799999.0
2009-07-22 18:15:00,93.72,93.72,93.675,93.69,630700004.0
2009-07-22 18:16:00,93.69,93.72,93.68,93.705,412800001.0
2009-07-22 18:17:00,93.705,93.71,93.69,93.7,692500007.0
2009-07-22 18:18:00,93.7,93.7,93.685,93.69,605000002.0
2009-07-22 18:19:00,93.69,93.71,93.69,93.71,541199999.0
2009-07-22 18:20:00,93.71,93.71,93.71,93.71,489199998.0
2009-07-22 18:21:00,93.71,93.725,93.71,93.72,708200004.0
2009-07-22 18:22:00,93.72,93.73,93.71,93.725,976000009.0
2009-07-22 18:23:00,93.725,93.78,93.725,93.77,1229200008.0
2009-07-22 18:24:00,93.77,93.77,93.73,93.74,587599999.0
2009-07-22 18:25:00,93.73,93.74,93.715,93.74,878799994.0
2009-07-22 18:26:00,93.735,93.76,93.725,93.73,1086000007.0
2009-07-22 18:27:00,93.73,93.76,93.73,93.745,677200001.0
2009-07-22 18:28:00,93.745,93.75,93.735,93.74,763899992.0
2009-07-22 18:29:00,93.74,93.74,93.7,93.72,1142100008.0
2009-07-22 18:30:00,93.73,93.74,93.66,93.66,754900003.0
2009-07-22 18:31:00,93.655,93.665,93.615,93.635,529600000.0
2009-07-22 18:32:00,93.635,93.69,93.635,93.69,1118600002.0
2009-07-22 18:33:00,93.695,93.72,93.69,93.72,536200002.0
2009-07-22 18:34:00,93.72,93.72,93.665,93.675,828400000.0
2009-07-22 18:35:00,93.675,93.705,93.665,93.705,1094200002.0
2009-07-22 18:36:00,93.705,93.72,93.685,93.685,1072400001.0
2009-07-22 18:37:00,93.69,93.695,93.675,93.675,654199995.0
2009-07-22 18:38:00,93.675,93.68,93.675,93.675,280199999.0
2009-07-22 18:39:00,93.675,93.68,93.665,93.665,548799999.0
2009-07-22 18:40:00,93.665,93.67,93.66,93.665,867400002.0
2009-07-22 18:41:00,93.665,93.69,93.665,93.69,772399992.0
2009-07-22 18:42:00,93.69,93.69,93.67,93.68,315999998.0
2009-07-22 18:43:00,93.68,93.68,93.635,93.635,647200002.0
2009-07-22 18:44:00,93.65,93.65,93.635,93.64,421800000.0
2009-07-22 18:45:00,93.635,93.64,93.625,93.635,358399999.0
2009-07-22 18:46:00,93.635,93.665,93.635,93.635,551000004.0
2009-07-22 18:47:00,93.63,93.69,93.63,93.67,900999997.0
2009-07-22 18:48:00,93.68,93.705,93.675,93.685,975999999.0
2009-07-22 18:49:00,93.685,93.72,93.675,93.715,910799998.0
2009-07-22 18:50:00,93.715,93.72,93.685,93.685,541399999.0
2009-07-22 18:51:00,93.685,93.685,93.67,93.685,710600001.0
2009-07-22 18:52:00,93.685,93.69,93.685,93.685,320800000.0
2009-07-22 18:53:00,93.685,93.69,93.675,93.675,353200004.0
2009-07-22 18:54:00,93.675,93.675,93.635,93.64,572399995.0
2009-07-22 18:55:00,93.635,93.65,93.635,93.645,884400001.0
2009-07-22 18:56:00,93.645,93.65,93.645,93.65,657600007.0
2009-07-22 18:57:00,93.66,93.67,93.65,93.655,800200005.0
2009-07-22 18:58:00,93.655,93.66,93.655,93.655,201200000.0
2009-07-22 18:59:00,93.655,93.675,93.655,93.675,356800002.0
2009-07-22 19:00:00,93.675,93.685,93.67,93.685,195600000.0
2009-07-22 19:01:00,93.685,93.685,93.685,93.685,128400000.0
2009-07-22 19:02:00,93.685,93.7,93.685,93.685,350300000.0
2009-07-22 19:03:00,93.695,93.715,93.695,93.705,532800000.0
2009-07-22 19:04:00,93.705,93.705,93.675,93.68,740599994.0
2009-07-22 19:05:00,93.68,93.695,93.68,93.695,215200000.0
2009-07-22 19:06:00,93.695,93.7,93.655,93.675,370600000.0
2009-07-22 19:07:00,93.69,93.69,93.67,93.67,490999997.0
2009-07-22 19:08:00,93.67,93.67,93.65,93.66,272000002.0
2009-07-22 19:09:00,93.66,93.66,93.645,93.66,304199999.0
2009-07-22 19:10:00,93.665,93.665,93.655,93.655,341000000.0
2009-07-22 19:11:00,93.655,93.655,93.655,93.655,99199999.0
2009-07-22 19:12:00,93.655,93.685,93.655,93.685,432400000.0
2009-07-22 19:13:00,93.685,93.705,93.68,93.705,659800001.0
2009-07-22 19:14:00,93.705,93.76,93.7,93.755,1317999993.0
2009-07-22 19:15:00,93.755,93.755,93.71,93.715,772200005.0
2009-07-22 19:16:00,93.715,93.72,93.695,93.7,817500002.0
2009-07-22 19:17:00,93.695,93.715,93.675,93.705,1171999996.0
2009-07-22 19:18:00,93.71,93.71,93.685,93.685,966000003.0
2009-07-22 19:19:00,93.685,93.685,93.675,93.675,346200001.0
2009-07-22 19:20:00,93.675,93.68,93.665,93.67,590800007.0
2009-07-22 19:21:00,93.67,93.675,93.62,93.625,695200001.0
2009-07-22 19:22:00,93.63,93.655,93.625,93.655,387000001.0
2009-07-22 19:23:00,93.655,93.655,93.625,93.625,615799999.0
2009-07-22 19:24:00,93.625,93.63,93.62,93.63,896999998.0
2009-07-22 19:25:00,93.63,93.63,93.615,93.615,682600000.0
2009-07-22 19:26:00,93.615,93.62,93.605,93.605,531200000.0
2009-07-22 19:27:00,93.61,93.615,93.595,93.605,567000006.0
2009-07-22 19:28:00,93.605,93.61,93.6,93.605,762999997.0
2009-07-22 19:29:00,93.61,93.615,93.605,93.615,271600000.0
2009-07-22 19:30:00,93.615,93.62,93.595,93.6,694799998.0
2009-07-22 19:31:00,93.6,93.6,93.56,93.595,1372599998.0
2009-07-22 19:32:00,93.6,93.61,93.595,93.595,566799997.0
2009-07-22 19:33:00,93.595,93.595,93.535,93.545,1014499998.0
2009-07-22 19:34:00,93.55,93.565,93.545,93.56,772799999.0
2009-07-22 19:35:00,93.565,93.565,93.555,93.565,268800000.0
2009-07-22 19:36:00,93.565,93.62,93.56,93.62,638599997.0
2009-07-22 19:37:00,93.62,93.645,93.605,93.62,862200004.0
2009-07-22 19:38:00,93.625,93.625,93.62,93.625,286400000.0
2009-07-22 19:39:00,93.63,93.665,93.63,93.66,685199999.0
2009-07-22 19:40:00,93.66,93.67,93.655,93.66,390000001.0
2009-07-22 19:41:00,93.66,93.66,93.645,93.65,560399997.0
2009-07-22 19:42:00,93.65,93.655,93.63,93.635,257599999.0
2009-07-22 19:43:00,93.63,93.63,93.6,93.605,653800002.0
2009-07-22 19:44:00,93.605,93.615,93.59,93.595,648800002.0
2009-07-22 19:45:00,93.595,93.625,93.585,93.625,1080399994.0
2009-07-22 19:46:00,93.625,93.63,93.62,93.62,314600000.0
2009-07-22 19:47:00,93.63,93.63,93.61,93.615,373400000.0
2009-07-22 19:48:00,93.61,93.61,93.595,93.61,735999993.0
2009-07-22 19:49:00,93.61,93.62,93.605,93.61,1087200004.0
2009-07-22 19:50:00,93.61,93.625,93.61,93.625,792199993.0
2009-07-22 19:51:00,93.625,93.64,93.625,93.635,267599999.0
2009-07-22 19:52:00,93.635,93.64,93.635,93.64,183600001.0
2009-07-22 19:53:00,93.64,93.645,93.64,93.64,164000003.0
2009-07-22 19:54:00,93.64,93.64,93.63,93.63,81600000.0
2009-07-22 19:55:00,93.63,93.63,93.615,93.63,558199996.0
2009-07-22 19:56:00,93.63,93.63,93.62,93.62,506400002.0
2009-07-22 19:57:00,93.64,93.645,93.64,93.645,506400002.0
2009-07-22 19:58:00,93.645,93.65,93.635,93.645,836400000.0
2009-07-22 19:59:00,93.64,93.665,93.64,93.655,397800002.0
2009-07-22 20:00:00,93.66,93.695,93.66,93.675,756499999.0
2009-07-22 20:01:00,93.675,93.675,93.66,93.665,545000000.0
2009-07-22 20:02:00,93.665,93.675,93.665,93.675,707199996.0
2009-07-22 20:03:00,93.675,93.675,93.635,93.635,810399993.0
2009-07-22 20:04:00,93.64,93.645,93.62,93.645,987800003.0
2009-07-22 20:05:00,93.64,93.64,93.63,93.635,467400005.0
2009-07-22 20:06:00,93.635,93.645,93.635,93.64,493400000.0
2009-07-22 20:07:00,93.635,93.635,93.63,93.63,235400000.0
2009-07-22 20:08:00,93.63,93.635,93.625,93.625,443800000.0
2009-07-22 20:09:00,93.625,93.63,93.615,93.62,1508400001.0
2009-07-22 20:10:00,93.62,93.655,93.62,93.645,1173400002.0
2009-07-22 20:11:00,93.645,93.645,93.64,93.64,356600001.0
2009-07-22 20:12:00,93.64,93.64,93.635,93.635,611200001.0
2009-07-22 20:13:00,93.635,93.64,93.635,93.64,833800016.0
2009-07-22 20:14:00,93.64,93.665,93.64,93.66,894999998.0
2009-07-22 20:15:00,93.655,93.66,93.65,93.655,374999999.0
2009-07-22 20:16:00,93.655,93.66,93.65,93.655,997000002.0
2009-07-22 20:17:00,93.65,93.66,93.65,93.655,144600001.0
2009-07-22 20:18:00,93.655,93.655,93.635,93.64,277199995.0
2009-07-22 20:19:00,93.645,93.65,93.645,93.65,244800000.0
2009-07-22 20:20:00,93.65,93.655,93.64,93.65,476600001.0
2009-07-22 20:21:00,93.65,93.65,93.645,93.645,1095200001.0
2009-07-22 20:22:00,93.645,93.645,93.625,93.63,499000000.0
2009-07-22 20:23:00,93.63,93.64,93.63,93.64,207000003.0
2009-07-22 20:24:00,93.64,93.65,93.63,93.63,261600000.0
2009-07-22 20:25:00,93.63,93.63,93.62,93.62,757400000.0
2009-07-22 20:26:00,93.615,93.625,93.615,93.625,529400002.0
2009-07-22 20:27:00,93.625,93.63,93.62,93.62,370999999.0
2009-07-22 20:28:00,93.63,93.66,93.63,93.635,731000006.0
2009-07-22 20:29:00,93.635,93.64,93.63,93.63,404399996.0
2009-07-22 20:30:00,93.63,93.63,93.615,93.62,513400003.0
2009-07-22 20:31:00,93.62,93.63,93.615,93.63,353400001.0
2009-07-22 20:32:00,93.63,93.63,93.63,93.63,717999996.0
2009-07-22 20:33:00,93.625,93.625,93.575,93.595,652599996.0
2009-07-22 20:34:00,93.595,93.605,93.595,93.605,632999999.0
2009-07-22 20:35:00,93.6,93.61,93.59,93.61,502400000.0
2009-07-22 20:36:00,93.61,93.61,93.58,93.585,1069000010.0
2009-07-22 20:37:00,93.585,93.59,93.58,93.585,294599998.0
2009-07-22 20:38:00,93.585,93.59,93.58,93.58,259199995.0
2009-07-22 20:39:00,93.585,93.59,93.575,93.575,132800000.0
2009-07-22 20:40:00,93.575,93.58,93.57,93.575,991799990.0
2009-07-22 20:41:00,93.575,93.59,93.57,93.585,336199997.0
2009-07-22 20:42:00,93.59,93.61,93.585,93.61,784199998.0
2009-07-22 20:43:00,93.61,93.615,93.605,93.615,386199999.0
2009-07-22 20:44:00,93.61,93.63,93.61,93.62,1239000006.0
2009-07-22 20:45:00,93.62,93.62,93.595,93.595,630200000.0
2009-07-22 20:46:00,93.585,93.59,93.555,93.57,711200001.0
2009-07-22 20:47:00,93.57,93.58,93.57,93.575,986800008.0
2009-07-22 20:48:00,93.58,93.61,93.575,93.605,855999997.0
2009-07-22 20:49:00,93.605,93.605,93.575,93.58,833599999.0
2009-07-22 20:50:00,93.58,93.615,93.58,93.61,733400001.0
2009-07-22 20:51:00,93.61,93.625,93.61,93.61,634799997.0
2009-07-22 20:52:00,93.61,93.61,93.59,93.61,491800005.0
2009-07-22 20:53:00,93.605,93.61,93.59,93.595,815400004.0
2009-07-22 20:54:00,93.595,93.62,93.58,93.585,1040799994.0
2009-07-22 20:55:00,93.585,93.595,93.58,93.58,317600001.0
2009-07-22 20:56:00,93.58,93.59,93.575,93.575,315600001.0
2009-07-22 20:57:00,93.575,93.59,93.575,93.585,310400004.0
2009-07-22 20:58:00,93.585,93.585,93.575,93.575,251800000.0
2009-07-22 20:59:00,93.57,93.58,93.56,93.58,624000000.0
2009-07-22 21:00:00,93.575,93.58,93.565,93.57,946400021.0
2009-07-22 21:01:00,93.57,93.6,93.57,93.6,1166400002.0
2009-07-22 21:02:00,93.6,93.605,93.595,93.6,729600002.0
2009-07-22 21:03:00,93.6,93.605,93.6,93.605,769999998.0
2009-07-22 21:04:00,93.605,93.61,93.6,93.605,444600001.0
2009-07-22 21:05:00,93.595,93.6,93.59,93.59,174200002.0
2009-07-22 21:06:00,93.59,93.59,93.575,93.58,724599987.0
2009-07-22 21:07:00,93.58,93.58,93.57,93.575,460199996.0
2009-07-22 21:08:00,93.575,93.575,93.57,93.57,180000000.0
2009-07-22 21:09:00,93.57,93.575,93.57,93.575,86400002.0
2009-07-22 21:10:00,93.58,93.585,93.57,93.57,1261000001.0
2009-07-22 21:11:00,93.57,93.57,93.535,93.535,798799993.0
2009-07-22 21:12:00,93.535,93.54,93.515,93.52,1200000003.0
2009-07-22 21:13:00,93.52,93.525,93.515,93.52,1042600005.0
2009-07-22 21:14:00,93.52,93.525,93.515,93.515,619399999.0
2009-07-22 21:15:00,93.515,93.515,93.49,93.49,560400000.0
2009-07-22 21:16:00,93.49,93.5,93.49,93.49,898400004.0
2009-07-22 21:17:00,93.49,93.51,93.475,93.51,1509699999.0
2009-07-22 21:18:00,93.51,93.53,93.495,93.52,309600000.0
2009-07-22 21:19:00,93.515,93.52,93.51,93.515,250799998.0
2009-07-22 21:20:00,93.52,93.52,93.51,93.51,156600000.0
2009-07-22 21:21:00,93.51,93.52,93.51,93.515,211400000.0
2009-07-22 21:22:00,93.515,93.52,93.515,93.515,730199997.0
2009-07-22 21:23:00,93.515,93.53,93.51,93.51,897199993.0
2009-07-22 21:24:00,93.51,93.525,93.51,93.515,882400000.0
2009-07-22 21:25:00,93.515,93.515,93.51,93.515,241800000.0
2009-07-22 21:26:00,93.515,93.525,93.515,93.515,190999999.0
2009-07-22 21:27:00,93.515,93.52,93.51,93.51,172400000.0
2009-07-22 21:28:00,93.51,93.515,93.51,93.515,136000005.0
2009-07-22 21:29:00,93.515,93.525,93.515,93.52,345200001.0
2009-07-22 21:30:00,93.52,93.52,93.52,93.52,269400004.0
2009-07-22 21:31:00,93.525,93.53,93.525,93.53,110200000.0
2009-07-22 21:32:00,93.525,93.525,93.51,93.51,393000002.0
2009-07-22 21:33:00,93.51,93.51,93.51,93.51,109599999.0
2009-07-22 21:34:00,93.51,93.51,93.51,93.51,27800000.0
2009-07-22 21:35:00,93.505,93.51,93.5,93.505,266000000.0
2009-07-22 21:36:00,93.505,93.505,93.5,93.505,323599997.0
2009-07-22 21:37:00,93.505,93.51,93.505,93.505,303400003.0
2009-07-22 21:38:00,93.505,93.51,93.505,93.505,525399998.0
2009-07-22 21:39:00,93.505,93.51,93.505,93.51,331599992.0
2009-07-22 21:40:00,93.51,93.51,93.51,93.51,363800001.0
2009-07-22 21:41:00,93.51,93.51,93.5,93.505,584399998.0
2009-07-22 21:42:00,93.5,93.5,93.465,93.465,1038500000.0
2009-07-22 21:43:00,93.465,93.475,93.46,93.475,613600000.0
2009-07-22 21:44:00,93.48,93.485,93.48,93.485,56000000.0
2009-07-22 21:45:00,93.49,93.54,93.49,93.54,1411000009.0
2009-07-22 21:46:00,93.535,93.54,93.53,93.53,304600001.0
2009-07-22 21:47:00,93.535,93.535,93.53,93.53,113600001.0
2009-07-22 21:48:00,93.53,93.53,93.49,93.505,674900002.0
2009-07-22 21:49:00,93.505,93.51,93.5,93.505,794999998.0
2009-07-22 21:50:00,93.5,93.52,93.5,93.52,427299998.0
2009-07-22 21:51:00,93.52,93.53,93.52,93.52,594799994.0
2009-07-22 21:52:00,93.52,93.53,93.515,93.515,328399998.0
2009-07-22 21:53:00,93.515,93.52,93.515,93.515,524600002.0
2009-07-22 21:54:00,93.52,93.53,93.52,93.52,514799995.0
2009-07-22 21:55:00,93.53,93.53,93.52,93.53,228000000.0
2009-07-22 21:56:00,93.525,93.53,93.515,93.515,605399999.0
2009-07-22 21:57:00,93.515,93.53,93.515,93.53,503199995.0
2009-07-22 21:58:00,93.53,93.58,93.53,93.575,822800001.0
2009-07-22 21:59:00,93.575,93.58,93.52,93.52,1209800008.0
2009-07-22 22:00:00,93.52,93.53,93.5,93.515,850400007.0
2009-07-22 22:01:00,93.51,93.525,93.51,93.52,312800004.0
2009-07-22 22:02:00,93.52,93.54,93.52,93.525,415900003.0
2009-07-22 22:03:00,93.525,93.525,93.515,93.515,190200000.0
2009-07-22 22:04:00,93.52,93.54,93.52,93.535,317400001.0
2009-07-22 22:05:00,93.54,93.545,93.535,93.535,466999997.0
2009-07-22 22:06:00,93.545,93.545,93.54,93.545,15800000.0
2009-07-22 22:07:00,93.54,93.54,93.535,93.535,49800001.0
2009-07-22 22:08:00,93.53,93.53,93.53,93.53,65800002.0
2009-07-22 22:09:00,93.52,93.525,93.52,93.525,161000000.0
2009-07-22 22:10:00,93.525,93.525,93.525,93.525,177600003.0
2009-07-22 22:11:00,93.525,93.525,93.52,93.52,72800001.0
2009-07-22 22:12:00,93.515,93.515,93.505,93.505,347800006.0
2009-07-22 22:13:00,93.5,93.505,93.48,93.495,509999999.0
2009-07-22 22:14:00,93.5,93.51,93.5,93.51,143000000.0
2009-07-22 22:15:00,93.51,93.51,93.49,93.49,921400007.0
2009-07-22 22:16:00,93.49,93.49,93.445,93.45,222899999.0
2009-07-22 22:17:00,93.45,93.475,93.45,93.47,600400002.0
2009-07-22 22:18:00,93.48,93.48,93.465,93.465,194000000.0
2009-07-22 22:19:00,93.465,93.48,93.46,93.465,556200002.0
2009-07-22 22:20:00,93.465,93.47,93.45,93.45,267799996.0
2009-07-22 22:21:00,93.45,93.455,93.45,93.45,371000002.0
2009-07-22 22:22:00,93.45,93.455,93.45,93.455,89200000.0
2009-07-22 22:23:00,93.455,93.455,93.45,93.45,24800000.0
2009-07-22 22:24:00,93.45,93.46,93.45,93.45,111999999.0
2009-07-22 22:25:00,93.455,93.465,93.45,93.465,264000001.0
2009-07-22 22:26:00,93.47,93.485,93.465,93.48,496299999.0
2009-07-22 22:27:00,93.48,93.485,93.48,93.48,43000000.0
2009-07-22 22:28:00,93.48,93.48,93.475,93.48,67399999.0
2009-07-22 22:29:00,93.49,93.49,93.49,93.49,30600000.0
2009-07-22 22:30:00,93.49,93.49,93.48,93.485,228600000.0
2009-07-22 22:31:00,93.49,93.49,93.48,93.49,152800000.0
2009-07-22 22:32:00,93.49,93.53,93.49,93.525,272199995.0
2009-07-22 22:33:00,93.525,93.525,93.5,93.52,255199999.0
2009-07-22 22:34:00,93.525,93.525,93.525,93.525,9600000.0
2009-07-22 22:35:00,93.54,93.545,93.54,93.545,36400000.0
2009-07-22 22:36:00,93.545,93.545,93.545,93.545,4800000.0
2009-07-22 22:37:00,93.56,93.57,93.555,93.555,135100000.0
2009-07-22 22:38:00,93.555,93.565,93.555,93.565,33600000.0
2009-07-22 22:39:00,93.565,93.57,93.565,93.57,17600000.0
2009-07-22 22:40:00,93.57,93.57,93.56,93.565,77200000.0
2009-07-22 22:41:00,93.57,93.57,93.57,93.57,8000000.0
2009-07-22 22:42:00,93.55,93.55,93.525,93.535,261999998.0
2009-07-22 22:43:00,93.535,93.535,93.535,93.535,4800000.0
2009-07-22 22:44:00,93.535,93.545,93.535,93.545,79200000.0
2009-07-22 22:45:00,93.545,93.545,93.535,93.545,125600001.0
2009-07-22 22:46:00,93.555,93.555,93.555,93.555,9600000.0
2009-07-22 22:47:00,93.555,93.555,93.555,93.555,28800000.0
2009-07-22 22:48:00,93.55,93.55,93.55,93.55,17600000.0
2009-07-22 22:49:00,93.55,93.55,93.55,93.55,8000000.0
2009-07-22 22:50:00,93.555,93.555,93.55,93.555,59200000.0
2009-07-22 22:51:00,93.555,93.555,93.55,93.55,32000000.0
2009-07-22 22:52:00,93.55,93.55,93.55,93.55,82400000.0
2009-07-22 22:53:00,93.55,93.55,93.55,93.55,26400000.0
2009-07-22 22:54:00,93.55,93.56,93.55,93.555,64800000.0
2009-07-22 22:55:00,93.57,93.57,93.56,93.56,36800000.0
2009-07-22 22:56:00,93.59,93.59,93.58,93.58,139000000.0
2009-07-22 22:57:00,93.58,93.605,93.58,93.59,223000000.0
2009-07-22 22:58:00,93.59,93.62,93.59,93.61,116400000.0
2009-07-22 22:59:00,93.61,93.66,93.595,93.66,427199999.0
2009-07-22 23:00:00,93.66,93.66,93.605,93.625,129800000.0
2009-07-22 23:01:00,93.625,93.625,93.6,93.62,59000000.0
2009-07-22 23:02:00,93.62,93.62,93.605,93.615,87000000.0
2009-07-22 23:03:00,93.6,93.605,93.6,93.605,38000001.0
2009-07-22 23:04:00,93.605,93.61,93.605,93.605,56800000.0
2009-07-22 23:05:00,93.605,93.605,93.6,93.6,47200000.0
2009-07-22 23:06:00,93.6,93.6,93.6,93.6,47000000.0
2009-07-22 23:07:00,93.6,93.6,93.6,93.6,13400000.0
2009-07-22 23:08:00,93.6,93.605,93.585,93.595,106000000.0
2009-07-22 23:09:00,93.605,93.605,93.595,93.595,31600000.0
2009-07-22 23:10:00,93.595,93.605,93.595,93.605,30600000.0
2009-07-22 23:11:00,93.595,93.601,93.594,93.601,19200000.0
2009-07-22 23:12:00,93.605,93.605,93.605,93.605,19200000.0
2009-07-22 23:13:00,93.605,93.605,93.605,93.605,9600000.0
2009-07-22 23:14:00,93.604,93.604,93.6,93.6,143400001.0
2009-07-22 23:16:00,93.595,93.595,93.58,93.58,143400001.0
2009-07-22 23:17:00,93.58,93.595,93.58,93.595,38400000.0
2009-07-22 23:18:00,93.595,93.595,93.595,93.595,4800000.0
2009-07-22 23:19:00,93.595,93.595,93.595,93.595,14400000.0
2009-07-22 23:20:00,93.595,93.595,93.585,93.595,33600000.0
2009-07-22 23:21:00,93.59,93.595,93.59,93.595,9600000.0
2009-07-22 23:22:00,93.585,93.585,93.585,93.585,14400000.0
2009-07-22 23:23:00,93.585,93.585,93.575,93.58,123900000.0
2009-07-22 23:24:00,93.58,93.605,93.58,93.58,243999998.0
2009-07-22 23:25:00,93.58,93.585,93.58,93.58,68800001.0
2009-07-22 23:26:00,93.578,93.578,93.578,93.578,45900000.0
2009-07-22 23:27:00,93.574,93.587,93.57,93.584,45900000.0
2009-07-22 23:28:00,93.57,93.57,93.56,93.57,45900000.0
2009-07-22 23:29:00,93.57,93.57,93.555,93.57,381200001.0
2009-07-22 23:30:00,93.57,93.575,93.57,93.575,43200000.0
2009-07-22 23:31:00,93.575,93.575,93.575,93.575,19200001.0
2009-07-22 23:32:00,93.575,93.59,93.575,93.585,151200004.0
2009-07-22 23:33:00,93.6,93.61,93.6,93.61,33000000.0
2009-07-22 23:34:00,93.586,93.609,93.586,93.609,13600000.0
2009-07-22 23:35:00,93.61,93.61,93.6,93.6,13600000.0
2009-07-22 23:36:00,93.6,93.6,93.59,93.59,74200002.0
2009-07-22 23:37:00,93.585,93.585,93.585,93.585,19200001.0
2009-07-22 23:38:00,93.588,93.588,93.576,93.584,79199998.0
2009-07-22 23:39:00,93.586,93.586,93.576,93.58,79199998.0
2009-07-22 23:40:00,93.585,93.585,93.58,93.58,79199998.0
2009-07-22 23:41:00,93.58,93.58,93.58,93.58,80000000.0
2009-07-22 23:42:00,93.58,93.585,93.58,93.58,79999999.0
2009-07-22 23:43:00,93.58,93.585,93.57,93.58,238999997.0
2009-07-22 23:44:00,93.58,93.585,93.565,93.565,223299999.0
2009-07-22 23:45:00,93.57,93.59,93.565,93.59,396200000.0
2009-07-22 23:46:00,93.575,93.575,93.575,93.575,189000000.0
2009-07-22 23:47:00,93.575,93.585,93.575,93.585,59799999.0
2009-07-22 23:48:00,93.583,93.584,93.582,93.582,158499999.0
2009-07-22 23:49:00,93.59,93.595,93.59,93.595,158499999.0
2009-07-22 23:50:00,93.59,93.595,93.57,93.57,298200002.0
2009-07-22 23:51:00,93.57,93.58,93.57,93.58,136600003.0
2009-07-22 23:52:00,93.58,93.61,93.575,93.61,169200002.0
2009-07-22 23:53:00,93.605,93.605,93.585,93.59,153800002.0
2009-07-22 23:54:00,93.585,93.595,93.58,93.595,215600002.0
2009-07-22 23:55:00,93.59,93.6,93.585,93.595,110599999.0
2009-07-22 23:56:00,93.59,93.59,93.59,93.59,6400000.0
2009-07-22 23:57:00,93.61,93.61,93.59,93.595,117199999.0
2009-07-22 23:58:00,93.59,93.595,93.59,93.595,24800000.0
2009-07-22 23:59:00,93.595,93.595,93.595,93.595,4800000.0
2009-07-23 00:00:00,93.585,93.585,93.57,93.585,118400000.0
2009-07-23 00:01:00,93.585,93.585,93.575,93.58,33600000.0
2009-07-23 00:02:00,93.58,93.585,93.58,93.585,27200000.0
2009-07-23 00:03:00,93.585,93.605,93.58,93.6,162200000.0
2009-07-23 00:04:00,93.605,93.61,93.6,93.61,112600000.0
2009-07-23 00:05:00,93.605,93.605,93.6,93.6,106200002.0
2009-07-23 00:06:00,93.61,93.61,93.6,93.61,214200004.0
2009-07-23 00:07:00,93.61,93.62,93.61,93.615,48200000.0
2009-07-23 00:08:00,93.62,93.625,93.615,93.625,90200000.0
2009-07-23 00:09:00,93.625,93.625,93.625,93.625,20800000.0
2009-07-23 00:10:00,93.62,93.62,93.61,93.61,115000000.0
2009-07-23 00:11:00,93.61,93.61,93.61,93.61,11200000.0
2009-07-23 00:12:00,93.61,93.61,93.6,93.6,32000000.0
2009-07-23 00:13:00,93.6,93.6,93.6,93.6,27200000.0
2009-07-23 00:14:00,93.6,93.6,93.58,93.58,104199999.0
2009-07-23 00:15:00,93.585,93.595,93.585,93.595,33600000.0
2009-07-23 00:16:00,93.59,93.59,93.585,93.585,27200000.0
2009-07-23 00:17:00,93.585,93.585,93.58,93.58,56600001.0
2009-07-23 00:18:00,93.58,93.58,93.58,93.58,9600000.0
2009-07-23 00:19:00,93.582,93.585,93.58,93.58,58400000.0
2009-07-23 00:20:00,93.59,93.59,93.58,93.58,58400000.0
2009-07-23 00:21:00,93.57,93.57,93.57,93.57,58400000.0
2009-07-23 00:22:00,93.586,93.59,93.57,93.586,58400000.0
2009-07-23 00:24:00,93.58,93.589,93.58,93.589,58400000.0
2009-07-23 00:25:00,93.59,93.59,93.59,93.59,58400000.0
2009-07-23 00:26:00,93.595,93.6,93.58,93.58,63800000.0
2009-07-23 00:27:00,93.59,93.595,93.585,93.585,19400000.0
2009-07-23 00:28:00,93.585,93.59,93.58,93.58,31400000.0
2009-07-23 00:29:00,93.59,93.59,93.58,93.58,30600000.0
2009-07-23 00:30:00,93.59,93.595,93.58,93.595,29800000.0
2009-07-23 00:31:00,93.6,93.6,93.59,93.59,44400000.0
2009-07-23 00:32:00,93.59,93.59,93.585,93.585,16000000.0
2009-07-23 00:33:00,93.59,93.595,93.585,93.585,48800000.0
2009-07-23 00:34:00,93.59,93.59,93.585,93.585,325400000.0
2009-07-23 00:35:00,93.585,93.59,93.585,93.59,17200000.0
2009-07-23 00:36:00,93.59,93.59,93.59,93.59,16000000.0
2009-07-23 00:37:00,93.59,93.595,93.59,93.595,109599998.0
2009-07-23 00:38:00,93.59,93.59,93.565,93.565,30600000.0
2009-07-23 00:39:00,93.56,93.59,93.56,93.585,50800000.0
2009-07-23 00:40:00,93.585,93.585,93.585,93.585,4800000.0
2009-07-23 00:41:00,93.585,93.585,93.585,93.585,4800000.0
2009-07-23 00:42:00,93.585,93.585,93.585,93.585,4800000.0
2009-07-23 00:43:00,93.58,93.585,93.565,93.565,36600000.0
2009-07-23 00:44:00,93.565,93.57,93.56,93.56,70000000.0
2009-07-23 00:45:00,93.56,93.56,93.555,93.555,96200000.0
2009-07-23 00:46:00,93.555,93.56,93.525,93.55,63000000.0
2009-07-23 00:47:00,93.545,93.545,93.54,93.54,42000000.0
2009-07-23 00:48:00,93.55,93.55,93.54,93.54,46600000.0
2009-07-23 00:49:00,93.545,93.555,93.545,93.55,87200000.0
2009-07-23 00:50:00,93.545,93.555,93.545,93.555,286799999.0
2009-07-23 00:51:00,93.555,93.56,93.555,93.555,147200000.0
2009-07-23 00:52:00,93.555,93.575,93.55,93.575,213800000.0
2009-07-23 00:53:00,93.575,93.585,93.555,93.57,251500000.0
2009-07-23 00:54:00,93.575,93.575,93.575,93.575,3200000.0
2009-07-23 00:55:00,93.575,93.58,93.565,93.565,18200000.0
2009-07-23 00:56:00,93.57,93.57,93.57,93.57,106400000.0
2009-07-23 00:57:00,93.595,93.595,93.58,93.585,253600000.0
2009-07-23 00:58:00,93.59,93.595,93.585,93.595,97800000.0
2009-07-23 00:59:00,93.59,93.6,93.59,93.59,181000000.0
2009-07-23 01:00:00,93.59,93.59,93.58,93.585,139000000.0
2009-07-23 01:01:00,93.58,93.58,93.56,93.575,102599999.0
2009-07-23 01:02:00,93.575,93.575,93.57,93.57,16000000.0
2009-07-23 01:03:00,93.57,93.57,93.56,93.57,119399998.0
2009-07-23 01:04:00,93.57,93.57,93.57,93.57,1600000.0
2009-07-23 01:05:00,93.57,93.57,93.555,93.565,327000002.0
2009-07-23 01:06:00,93.565,93.565,93.555,93.555,52399999.0
2009-07-23 01:07:00,93.555,93.555,93.54,93.545,185600000.0
2009-07-23 01:08:00,93.54,93.545,93.54,93.545,214199999.0
2009-07-23 01:09:00,93.545,93.545,93.535,93.545,58400000.0
2009-07-23 01:10:00,93.545,93.55,93.54,93.55,266800000.0
2009-07-23 01:11:00,93.55,93.55,93.55,93.55,17600000.0
2009-07-23 01:12:00,93.55,93.55,93.55,93.55,46400000.0
2009-07-23 01:13:00,93.55,93.55,93.55,93.55,159800000.0
2009-07-23 01:14:00,93.55,93.585,93.55,93.585,190000000.0
2009-07-23 01:15:00,93.58,93.595,93.58,93.58,162000000.0
2009-07-23 01:16:00,93.58,93.59,93.56,93.56,398799997.0
2009-07-23 01:17:00,93.56,93.56,93.56,93.56,163800001.0
2009-07-23 01:18:00,93.555,93.555,93.55,93.555,66800000.0
2009-07-23 01:19:00,93.55,93.57,93.55,93.56,243400001.0
2009-07-23 01:20:00,93.56,93.56,93.56,93.56,5000000.0
2009-07-23 01:21:00,93.56,93.56,93.56,93.56,4800000.0
2009-07-23 01:22:00,93.56,93.56,93.55,93.555,30200000.0
2009-07-23 01:23:00,93.55,93.56,93.55,93.56,145999999.0
2009-07-23 01:24:00,93.56,93.585,93.56,93.575,190400000.0
2009-07-23 01:25:00,93.575,93.585,93.56,93.57,528200000.0
2009-07-23 01:26:00,93.575,93.575,93.555,93.57,128100000.0
2009-07-23 01:27:00,93.57,93.57,93.555,93.555,144399999.0
2009-07-23 01:28:00,93.555,93.58,93.555,93.58,173200000.0
2009-07-23 01:29:00,93.58,93.58,93.57,93.575,182200002.0
2009-07-23 01:30:00,93.575,93.585,93.57,93.57,108600001.0
2009-07-23 01:31:00,93.57,93.575,93.57,93.575,38799998.0
2009-07-23 01:32:00,93.575,93.575,93.575,93.575,3200000.0
2009-07-23 01:33:00,93.575,93.575,93.57,93.575,18200000.0
2009-07-23 01:34:00,93.575,93.58,93.57,93.575,58000000.0
2009-07-23 01:35:00,93.575,93.59,93.57,93.59,98800000.0
2009-07-23 01:36:00,93.585,93.59,93.585,93.59,17200000.0
2009-07-23 01:37:00,93.585,93.585,93.585,93.585,10600000.0
2009-07-23 01:38:00,93.585,93.6,93.58,93.595,138600000.0
2009-07-23 01:39:00,93.595,93.595,93.575,93.575,70399999.0
2009-07-23 01:40:00,93.575,93.58,93.575,93.575,11800000.0
2009-07-23 01:41:00,93.575,93.575,93.575,93.575,9800000.0
2009-07-23 01:42:00,93.575,93.575,93.57,93.57,61200000.0
2009-07-23 01:43:00,93.575,93.585,93.56,93.56,169500000.0
2009-07-23 01:44:00,93.56,93.56,93.55,93.55,209600002.0
2009-07-23 01:45:00,93.55,93.565,93.55,93.555,164800000.0
2009-07-23 01:46:00,93.55,93.56,93.55,93.55,161799998.0
2009-07-23 01:47:00,93.545,93.555,93.54,93.555,117199999.0
2009-07-23 01:48:00,93.55,93.555,93.53,93.54,287200004.0
2009-07-23 01:49:00,93.54,93.55,93.54,93.55,256000000.0
2009-07-23 01:50:00,93.55,93.55,93.53,93.535,187400002.0
2009-07-23 01:51:00,93.54,93.54,93.53,93.535,160399999.0
2009-07-23 01:52:00,93.535,93.545,93.535,93.54,110199998.0
2009-07-23 01:53:00,93.54,93.545,93.54,93.545,62399998.0
2009-07-23 01:54:00,93.555,93.56,93.555,93.56,97000000.0
2009-07-23 01:55:00,93.555,93.555,93.545,93.55,41800000.0
2009-07-23 01:56:00,93.55,93.575,93.55,93.57,121600000.0
2009-07-23 01:57:00,93.57,93.6,93.57,93.59,118800000.0
2009-07-23 01:58:00,93.59,93.59,93.565,93.58,243600000.0
2009-07-23 01:59:00,93.575,93.585,93.57,93.58,239600000.0
2009-07-23 02:00:00,93.58,93.6,93.58,93.585,177000000.0
2009-07-23 02:01:00,93.585,93.59,93.575,93.585,188200000.0
2009-07-23 02:02:00,93.585,93.615,93.585,93.605,424200001.0
2009-07-23 02:03:00,93.605,93.615,93.605,93.61,251600000.0
2009-07-23 02:04:00,93.61,93.62,93.61,93.615,112200000.0
2009-07-23 02:05:00,93.615,93.64,93.61,93.64,404399999.0
2009-07-23 02:06:00,93.64,93.69,93.64,93.69,620300000.0
2009-07-23 02:07:00,93.69,93.695,93.67,93.69,403600000.0
2009-07-23 02:08:00,93.69,93.7,93.68,93.69,482400002.0
2009-07-23 02:09:00,93.69,93.69,93.675,93.685,297400000.0
2009-07-23 02:10:00,93.685,93.69,93.685,93.69,379400000.0
2009-07-23 02:11:00,93.69,93.71,93.69,93.69,473000000.0
2009-07-23 02:12:00,93.69,93.69,93.67,93.69,804199996.0
2009-07-23 02:13:00,93.69,93.715,93.685,93.705,402400001.0
2009-07-23 02:14:00,93.705,93.705,93.69,93.7,280999999.0
2009-07-23 02:15:00,93.7,93.72,93.7,93.72,298200001.0
2009-07-23 02:16:00,93.72,93.73,93.7,93.705,594999998.0
2009-07-23 02:17:00,93.705,93.725,93.705,93.71,354600000.0
2009-07-23 02:18:00,93.71,93.715,93.7,93.705,391400000.0
2009-07-23 02:19:00,93.7,93.705,93.69,93.69,239800000.0
2009-07-23 02:20:00,93.69,93.695,93.685,93.69,302400000.0
2009-07-23 02:21:00,93.69,93.69,93.68,93.685,369200000.0
2009-07-23 02:22:00,93.685,93.69,93.675,93.675,390200001.0
2009-07-23 02:23:00,93.675,93.675,93.67,93.675,386600000.0
2009-07-23 02:24:00,93.67,93.675,93.66,93.66,442399999.0
2009-07-23 02:25:00,93.66,93.67,93.66,93.665,337400002.0
2009-07-23 02:26:00,93.665,93.685,93.665,93.68,395600000.0
2009-07-23 02:27:00,93.68,93.68,93.655,93.66,404399999.0
2009-07-23 02:28:00,93.66,93.685,93.66,93.68,304800000.0
2009-07-23 02:29:00,93.685,93.685,93.67,93.67,233200000.0
2009-07-23 02:30:00,93.67,93.68,93.66,93.68,311600000.0
2009-07-23 02:31:00,93.68,93.68,93.67,93.67,140400000.0
2009-07-23 02:32:00,93.67,93.67,93.67,93.67,18800000.0
2009-07-23 02:33:00,93.67,93.69,93.67,93.69,54400000.0
2009-07-23 02:34:00,93.69,93.69,93.68,93.685,493400000.0
2009-07-23 02:35:00,93.685,93.685,93.67,93.675,367599999.0
2009-07-23 02:36:00,93.67,93.68,93.67,93.675,250000000.0
2009-07-23 02:37:00,93.675,93.675,93.66,93.66,252000000.0
2009-07-23 02:38:00,93.665,93.665,93.655,93.66,222600000.0
2009-07-23 02:39:00,93.66,93.66,93.65,93.655,193400000.0
2009-07-23 02:40:00,93.655,93.675,93.655,93.67,224499999.0
2009-07-23 02:41:00,93.67,93.68,93.67,93.675,124800000.0
2009-07-23 02:42:00,93.68,93.68,93.67,93.675,173600000.0
2009-07-23 02:43:00,93.68,93.68,93.675,93.675,89000000.0
2009-07-23 02:44:00,93.675,93.705,93.675,93.705,259300000.0
2009-07-23 02:45:00,93.705,93.72,93.68,93.695,364600000.0
2009-07-23 02:46:00,93.695,93.7,93.67,93.675,350800001.0
2009-07-23 02:47:00,93.675,93.68,93.67,93.675,146800000.0
2009-07-23 02:48:00,93.675,93.675,93.655,93.66,89600000.0
2009-07-23 02:49:00,93.66,93.685,93.66,93.68,258400000.0
2009-07-23 02:50:00,93.68,93.715,93.675,93.69,467900000.0
2009-07-23 02:51:00,93.695,93.695,93.67,93.69,477400001.0
2009-07-23 02:52:00,93.69,93.71,93.69,93.705,331399999.0
2009-07-23 02:53:00,93.705,93.72,93.69,93.715,523300000.0
2009-07-23 02:54:00,93.72,93.72,93.685,93.7,804700000.0
2009-07-23 02:55:00,93.7,93.72,93.69,93.69,980800001.0
2009-07-23 02:56:00,93.69,93.69,93.68,93.68,568399999.0
2009-07-23 02:57:00,93.685,93.69,93.675,93.69,460000000.0
2009-07-23 02:58:00,93.69,93.7,93.69,93.695,348200002.0
2009-07-23 02:59:00,93.695,93.72,93.69,93.715,744999999.0
2009-07-23 03:00:00,93.715,93.715,93.675,93.685,797200002.0
2009-07-23 03:01:00,93.685,93.69,93.66,93.675,805199998.0
2009-07-23 03:02:00,93.675,93.675,93.67,93.675,443399999.0
2009-07-23 03:03:00,93.675,93.68,93.67,93.67,249200000.0
2009-07-23 03:04:00,93.67,93.68,93.66,93.67,405599999.0
2009-07-23 03:05:00,93.68,93.705,93.68,93.7,549400000.0
2009-07-23 03:06:00,93.7,93.7,93.68,93.7,580500000.0
2009-07-23 03:07:00,93.7,93.71,93.685,93.69,871100001.0
2009-07-23 03:08:00,93.69,93.71,93.69,93.71,958800004.0
2009-07-23 03:09:00,93.71,93.725,93.71,93.72,1101800002.0
2009-07-23 03:10:00,93.72,93.735,93.715,93.72,337399998.0
2009-07-23 03:11:00,93.715,93.715,93.7,93.71,479400002.0
2009-07-23 03:12:00,93.71,93.715,93.7,93.705,641700001.0
2009-07-23 03:13:00,93.705,93.755,93.705,93.74,623199999.0
2009-07-23 03:14:00,93.74,93.74,93.72,93.725,344499999.0
2009-07-23 03:15:00,93.725,93.74,93.72,93.73,602799996.0
2009-07-23 03:16:00,93.73,93.77,93.73,93.77,531399999.0
2009-07-23 03:17:00,93.77,93.78,93.74,93.75,304600000.0
2009-07-23 03:18:00,93.755,93.76,93.74,93.76,888999999.0
2009-07-23 03:19:00,93.755,93.755,93.735,93.74,568500000.0
2009-07-23 03:20:00,93.74,93.74,93.715,93.725,813999997.0
2009-07-23 03:21:00,93.725,93.745,93.725,93.74,514199999.0
2009-07-23 03:22:00,93.74,93.745,93.73,93.74,315600000.0
2009-07-23 03:23:00,93.74,93.74,93.72,93.72,452399999.0
2009-07-23 03:24:00,93.715,93.72,93.71,93.72,557199998.0
2009-07-23 03:25:00,93.72,93.725,93.72,93.725,329400000.0
2009-07-23 03:26:00,93.72,93.74,93.72,93.74,676200000.0
2009-07-23 03:27:00,93.74,93.755,93.73,93.75,359100000.0
2009-07-23 03:28:00,93.745,93.77,93.735,93.765,614800004.0
2009-07-23 03:29:00,93.765,93.77,93.76,93.76,978400001.0
2009-07-23 03:30:00,93.76,93.84,93.76,93.82,1344000003.0
2009-07-23 03:31:00,93.82,93.835,93.815,93.835,874800000.0
2009-07-23 03:32:00,93.835,93.87,93.83,93.87,725000000.0
2009-07-23 03:33:00,93.86,93.86,93.84,93.85,566200000.0
2009-07-23 03:34:00,93.85,93.85,93.83,93.83,502799999.0
2009-07-23 03:35:00,93.83,93.83,93.815,93.815,341800000.0
2009-07-23 03:36:00,93.815,93.82,93.805,93.805,243000000.0
2009-07-23 03:37:00,93.805,93.81,93.8,93.8,452000001.0
2009-07-23 03:38:00,93.8,93.81,93.8,93.8,869000009.0
2009-07-23 03:39:00,93.8,93.8,93.79,93.79,284400001.0
2009-07-23 03:40:00,93.79,93.815,93.785,93.815,322800001.0
2009-07-23 03:41:00,93.815,93.82,93.81,93.82,443599998.0
2009-07-23 03:42:00,93.82,93.82,93.78,93.79,576199999.0
2009-07-23 03:43:00,93.79,93.805,93.775,93.785,487600001.0
2009-07-23 03:44:00,93.785,93.81,93.78,93.805,600599999.0
2009-07-23 03:45:00,93.805,93.81,93.795,93.8,364600003.0
2009-07-23 03:46:00,93.8,93.815,93.8,93.81,529600000.0
2009-07-23 03:47:00,93.81,93.82,93.805,93.82,224400000.0
2009-07-23 03:48:00,93.83,93.84,93.795,93.805,667100003.0
2009-07-23 03:49:00,93.8,93.81,93.79,93.81,566100002.0
2009-07-23 03:50:00,93.81,93.815,93.81,93.815,252200003.0
2009-07-23 03:51:00,93.81,93.815,93.81,93.81,391200003.0
2009-07-23 03:52:00,93.81,93.82,93.81,93.815,134800001.0
2009-07-23 03:53:00,93.815,93.84,93.81,93.84,616200002.0
2009-07-23 03:54:00,93.835,93.86,93.83,93.855,521000000.0
2009-07-23 03:55:00,93.855,93.855,93.84,93.85,355800000.0
2009-07-23 03:56:00,93.85,93.87,93.85,93.86,95000000.0
2009-07-23 03:57:00,93.86,93.975,93.86,93.95,818499995.0
2009-07-23 03:58:00,93.945,93.96,93.94,93.955,767800002.0
2009-07-23 03:59:00,93.955,94.045,93.955,94.01,780399998.0
2009-07-23 04:00:00,94.01,94.05,94.01,94.035,672800000.0
2009-07-23 04:01:00,94.035,94.17,94.025,94.13,1052399999.0
2009-07-23 04:02:00,94.125,94.13,94.08,94.095,913199999.0
2009-07-23 04:03:00,94.095,94.11,94.07,94.07,1031799996.0
2009-07-23 04:04:00,94.07,94.09,94.065,94.08,966499996.0
2009-07-23 04:05:00,94.08,94.08,94.06,94.08,1027000000.0
2009-07-23 04:06:00,94.07,94.11,94.07,94.1,723200010.0
2009-07-23 04:07:00,94.105,94.18,94.105,94.16,832599996.0
2009-07-23 04:08:00,94.16,94.205,94.155,94.17,1169700000.0
2009-07-23 04:09:00,94.17,94.17,94.125,94.13,720300001.0
2009-07-23 04:10:00,94.13,94.13,94.12,94.13,319000000.0
2009-07-23 04:11:00,94.13,94.22,94.13,94.19,1391999999.0
2009-07-23 04:12:00,94.19,94.205,94.185,94.185,727999999.0
2009-07-23 04:13:00,94.18,94.19,94.17,94.175,826200007.0
2009-07-23 04:14:00,94.17,94.17,94.14,94.15,686200000.0
2009-07-23 04:15:00,94.135,94.16,94.12,94.13,726900001.0
2009-07-23 04:16:00,94.13,94.145,94.13,94.13,627999996.0
2009-07-23 04:17:00,94.13,94.145,94.12,94.12,663400004.0
2009-07-23 04:18:00,94.12,94.135,94.11,94.13,474199998.0
2009-07-23 04:19:00,94.13,94.15,94.13,94.15,632600002.0
2009-07-23 04:20:00,94.15,94.15,94.14,94.145,653199994.0
2009-07-23 04:21:00,94.15,94.16,94.14,94.15,741800004.0
2009-07-23 04:22:00,94.155,94.16,94.125,94.125,543799998.0
2009-07-23 04:23:00,94.12,94.16,94.12,94.16,597399999.0
2009-07-23 04:24:00,94.165,94.185,94.16,94.18,651199998.0
2009-07-23 04:25:00,94.18,94.18,94.16,94.16,435199998.0
2009-07-23 04:26:00,94.16,94.165,94.15,94.15,121600000.0
2009-07-23 04:27:00,94.15,94.155,94.145,94.145,413399997.0
2009-07-23 04:28:00,94.15,94.15,94.13,94.135,249999998.0
2009-07-23 04:29:00,94.135,94.135,94.1,94.1,1156800007.0
2009-07-23 04:30:00,94.1,94.14,94.1,94.14,1071400002.0
2009-07-23 04:31:00,94.135,94.155,94.135,94.145,671999999.0
2009-07-23 04:32:00,94.15,94.16,94.15,94.16,85800000.0
2009-07-23 04:33:00,94.16,94.16,94.15,94.15,604199999.0
2009-07-23 04:34:00,94.15,94.15,94.13,94.14,561100002.0
2009-07-23 04:35:00,94.14,94.14,94.115,94.135,646800002.0
2009-07-23 04:36:00,94.14,94.14,94.135,94.14,183799997.0
2009-07-23 04:37:00,94.14,94.18,94.14,94.17,1403999992.0
2009-07-23 04:38:00,94.165,94.17,94.165,94.165,135800000.0
2009-07-23 04:39:00,94.16,94.165,94.15,94.15,290200000.0
2009-07-23 04:40:00,94.15,94.15,94.14,94.14,419800000.0
2009-07-23 04:41:00,94.145,94.15,94.145,94.145,441999999.0
2009-07-23 04:42:00,94.145,94.145,94.14,94.145,436600000.0
2009-07-23 04:43:00,94.145,94.155,94.14,94.15,424399993.0
2009-07-23 04:44:00,94.15,94.165,94.15,94.15,597200001.0
2009-07-23 04:45:00,94.15,94.165,94.15,94.155,1071000000.0
2009-07-23 04:46:00,94.155,94.17,94.15,94.165,1059999994.0
2009-07-23 04:47:00,94.165,94.2,94.165,94.195,1056699998.0
2009-07-23 04:48:00,94.195,94.285,94.19,94.28,914400003.0
2009-07-23 04:49:00,94.275,94.31,94.27,94.27,1110299994.0
2009-07-23 04:50:00,94.26,94.28,94.26,94.28,684000002.0
2009-07-23 04:51:00,94.275,94.28,94.26,94.275,467199998.0
2009-07-23 04:52:00,94.27,94.275,94.25,94.26,310000000.0
2009-07-23 04:53:00,94.26,94.26,94.25,94.25,747000004.0
2009-07-23 04:54:00,94.27,94.27,94.26,94.26,993800008.0
2009-07-23 04:55:00,94.26,94.285,94.26,94.28,249600000.0
2009-07-23 04:56:00,94.27,94.28,94.26,94.27,618200000.0
2009-07-23 04:57:00,94.27,94.27,94.25,94.26,1055199995.0
2009-07-23 04:58:00,94.26,94.27,94.245,94.245,1153000001.0
2009-07-23 04:59:00,94.25,94.27,94.24,94.27,601999998.0
2009-07-23 05:00:00,94.27,94.325,94.27,94.28,868999997.0
2009-07-23 05:01:00,94.28,94.29,94.265,94.28,710600004.0
2009-07-23 05:02:00,94.28,94.285,94.27,94.28,629799998.0
2009-07-23 05:03:00,94.28,94.29,94.265,94.27,400000000.0
2009-07-23 05:04:00,94.27,94.28,94.27,94.275,472200004.0
2009-07-23 05:05:00,94.275,94.3,94.275,94.285,630200003.0
2009-07-23 05:06:00,94.285,94.285,94.27,94.27,360799997.0
2009-07-23 05:07:00,94.28,94.29,94.265,94.27,697200001.0
2009-07-23 05:08:00,94.27,94.27,94.24,94.24,498300000.0
2009-07-23 05:09:00,94.24,94.24,94.21,94.21,469799999.0
2009-07-23 05:10:00,94.21,94.22,94.21,94.22,94600000.0
2009-07-23 05:11:00,94.22,94.22,94.22,94.22,12800000.0
2009-07-23 05:12:00,94.22,94.22,94.21,94.215,350000003.0
2009-07-23 05:13:00,94.22,94.22,94.19,94.195,922500000.0
2009-07-23 05:14:00,94.195,94.2,94.18,94.18,1601400007.0
2009-07-23 05:15:00,94.18,94.19,94.175,94.19,324199998.0
2009-07-23 05:16:00,94.19,94.215,94.19,94.2,564199996.0
2009-07-23 05:17:00,94.205,94.215,94.2,94.21,615199998.0
2009-07-23 05:18:00,94.21,94.22,94.21,94.21,586800000.0
2009-07-23 05:19:00,94.21,94.215,94.19,94.2,288600003.0
2009-07-23 05:20:00,94.2,94.2,94.17,94.18,386800001.0
2009-07-23 05:21:00,94.185,94.185,94.18,94.18,484000004.0
2009-07-23 05:22:00,94.18,94.185,94.17,94.17,107000000.0
2009-07-23 05:23:00,94.17,94.17,94.115,94.115,895399995.0
2009-07-23 05:24:00,94.115,94.14,94.11,94.135,557400002.0
2009-07-23 05:25:00,94.135,94.135,94.11,94.13,205200001.0
2009-07-23 05:26:00,94.13,94.13,94.11,94.11,399100002.0
2009-07-23 05:27:00,94.11,94.14,94.11,94.135,598400000.0
2009-07-23 05:28:00,94.135,94.16,94.125,94.16,643399999.0
2009-07-23 05:29:00,94.16,94.185,94.16,94.18,444800000.0
2009-07-23 05:30:00,94.18,94.19,94.175,94.19,314400000.0
2009-07-23 05:31:00,94.19,94.235,94.19,94.22,708199997.0
2009-07-23 05:32:00,94.23,94.24,94.21,94.21,465200000.0
2009-07-23 05:33:00,94.215,94.24,94.2,94.2,621200005.0
2009-07-23 05:34:00,94.21,94.245,94.21,94.245,807800000.0
2009-07-23 05:35:00,94.24,94.25,94.23,94.23,399999999.0
2009-07-23 05:36:00,94.23,94.255,94.23,94.25,326600000.0
2009-07-23 05:37:00,94.235,94.245,94.23,94.23,321000000.0
2009-07-23 05:38:00,94.23,94.235,94.19,94.19,1103400003.0
2009-07-23 05:39:00,94.195,94.2,94.165,94.165,358400000.0
2009-07-23 05:40:00,94.165,94.175,94.14,94.15,956199999.0
2009-07-23 05:41:00,94.15,94.2,94.15,94.195,485000000.0
2009-07-23 05:42:00,94.195,94.195,94.15,94.165,648999997.0
2009-07-23 05:43:00,94.16,94.18,94.16,94.165,584200002.0
2009-07-23 05:44:00,94.17,94.185,94.165,94.185,313600000.0
2009-07-23 05:45:00,94.185,94.21,94.185,94.2,513200000.0
2009-07-23 05:46:00,94.2,94.2,94.195,94.195,25600000.0
2009-07-23 05:47:00,94.195,94.195,94.19,94.195,74600000.0
2009-07-23 05:48:00,94.2,94.2,94.195,94.195,221200000.0
2009-07-23 05:49:00,94.195,94.2,94.16,94.17,447799998.0
2009-07-23 05:50:00,94.17,94.17,94.135,94.17,1187399993.0
2009-07-23 05:51:00,94.175,94.18,94.16,94.165,412400001.0
2009-07-23 05:52:00,94.165,94.19,94.16,94.19,308999998.0
2009-07-23 05:53:00,94.185,94.195,94.185,94.19,97999999.0
2009-07-23 05:54:00,94.19,94.19,94.18,94.185,546600002.0
2009-07-23 05:55:00,94.18,94.18,94.16,94.16,482800000.0
2009-07-23 05:56:00,94.16,94.165,94.16,94.165,255599999.0
2009-07-23 05:57:00,94.16,94.18,94.14,94.18,639800000.0
2009-07-23 05:58:00,94.18,94.19,94.175,94.18,910199998.0
2009-07-23 05:59:00,94.18,94.185,94.17,94.17,551600002.0
2009-07-23 06:00:00,94.17,94.205,94.17,94.195,795399997.0
2009-07-23 06:01:00,94.195,94.21,94.19,94.2,395000001.0
2009-07-23 06:02:00,94.2,94.2,94.15,94.16,457800002.0
2009-07-23 06:03:00,94.16,94.18,94.15,94.155,442400000.0
2009-07-23 06:04:00,94.16,94.16,94.15,94.16,388600000.0
2009-07-23 06:05:00,94.155,94.16,94.14,94.15,169400000.0
2009-07-23 06:06:00,94.14,94.165,94.14,94.165,493600003.0
2009-07-23 06:07:00,94.16,94.16,94.13,94.135,605999998.0
2009-07-23 06:08:00,94.14,94.14,94.09,94.11,553999999.0
2009-07-23 06:09:00,94.115,94.125,94.115,94.125,185800000.0
2009-07-23 06:10:00,94.125,94.125,94.125,94.125,43400000.0
2009-07-23 06:11:00,94.125,94.13,94.125,94.125,117600000.0
2009-07-23 06:12:00,94.125,94.15,94.125,94.15,483799999.0
2009-07-23 06:13:00,94.15,94.155,94.13,94.135,418000001.0
2009-07-23 06:14:00,94.135,94.145,94.13,94.13,92799999.0
2009-07-23 06:15:00,94.135,94.135,94.11,94.11,564400005.0
2009-07-23 06:16:00,94.11,94.135,94.11,94.125,522400001.0
2009-07-23 06:17:00,94.135,94.135,94.125,94.13,311400002.0
2009-07-23 06:18:00,94.13,94.14,94.115,94.14,554999997.0
2009-07-23 06:19:00,94.14,94.16,94.115,94.12,249600001.0
2009-07-23 06:20:00,94.135,94.135,94.13,94.135,232599999.0
2009-07-23 06:21:00,94.135,94.135,94.12,94.12,223600000.0
2009-07-23 06:22:00,94.13,94.15,94.13,94.15,227200000.0
2009-07-23 06:23:00,94.15,94.155,94.145,94.155,228800000.0
2009-07-23 06:24:00,94.14,94.16,94.14,94.16,384600000.0
2009-07-23 06:25:00,94.15,94.15,94.135,94.14,750400000.0
2009-07-23 06:26:00,94.14,94.145,94.13,94.135,433799999.0
2009-07-23 06:27:00,94.135,94.14,94.135,94.135,428000000.0
2009-07-23 06:28:00,94.14,94.145,94.135,94.14,1020399987.0
2009-07-23 06:29:00,94.14,94.15,94.13,94.145,863600003.0
2009-07-23 06:30:00,94.145,94.165,94.14,94.145,646399999.0
2009-07-23 06:31:00,94.15,94.155,94.145,94.15,144000000.0
2009-07-23 06:32:00,94.15,94.16,94.15,94.16,186800000.0
2009-07-23 06:33:00,94.16,94.16,94.145,94.15,368600002.0
2009-07-23 06:34:00,94.15,94.15,94.145,94.15,138800000.0
2009-07-23 06:35:00,94.15,94.15,94.14,94.15,326199999.0
2009-07-23 06:36:00,94.15,94.18,94.15,94.18,755600002.0
2009-07-23 06:37:00,94.18,94.19,94.18,94.18,642400001.0
2009-07-23 06:38:00,94.18,94.205,94.18,94.19,825600001.0
2009-07-23 06:39:00,94.19,94.195,94.18,94.19,236000001.0
2009-07-23 06:40:00,94.18,94.185,94.18,94.185,1223800002.0
2009-07-23 06:41:00,94.185,94.195,94.185,94.195,524400001.0
2009-07-23 06:42:00,94.19,94.2,94.175,94.18,621800000.0
2009-07-23 06:43:00,94.18,94.18,94.18,94.18,82600000.0
2009-07-23 06:44:00,94.18,94.18,94.15,94.15,600400002.0
2009-07-23 06:45:00,94.15,94.15,94.14,94.145,213800000.0
2009-07-23 06:46:00,94.15,94.17,94.145,94.145,282000000.0
2009-07-23 06:47:00,94.145,94.155,94.145,94.155,308799998.0
2009-07-23 06:48:00,94.155,94.18,94.15,94.155,529399999.0
2009-07-23 06:49:00,94.16,94.17,94.15,94.155,1011200002.0
2009-07-23 06:50:00,94.15,94.16,94.15,94.15,1012400000.0
2009-07-23 06:51:00,94.15,94.16,94.15,94.15,718399991.0
2009-07-23 06:52:00,94.15,94.16,94.15,94.16,262399999.0
2009-07-23 06:53:00,94.16,94.16,94.155,94.16,422600001.0
2009-07-23 06:54:00,94.16,94.16,94.15,94.15,407400003.0
2009-07-23 06:55:00,94.15,94.165,94.15,94.155,677800009.0
2009-07-23 06:56:00,94.155,94.16,94.15,94.15,646799998.0
2009-07-23 06:57:00,94.15,94.16,94.15,94.16,203599998.0
2009-07-23 06:58:00,94.17,94.18,94.17,94.175,76400000.0
2009-07-23 06:59:00,94.175,94.18,94.175,94.18,356800002.0
2009-07-23 07:00:00,94.18,94.18,94.17,94.18,280800001.0
2009-07-23 07:01:00,94.18,94.185,94.155,94.165,561599999.0
2009-07-23 07:02:00,94.165,94.18,94.165,94.17,401000001.0
2009-07-23 07:03:00,94.17,94.17,94.17,94.17,203200001.0
2009-07-23 07:04:00,94.17,94.19,94.17,94.19,404799999.0
2009-07-23 07:05:00,94.195,94.2,94.19,94.195,470999999.0
2009-07-23 07:06:00,94.195,94.215,94.195,94.21,521799998.0
2009-07-23 07:07:00,94.205,94.215,94.19,94.215,401800000.0
2009-07-23 07:08:00,94.215,94.215,94.205,94.21,368400002.0
2009-07-23 07:09:00,94.21,94.225,94.205,94.225,635000001.0
2009-07-23 07:10:00,94.22,94.24,94.215,94.22,506499994.0
2009-07-23 07:11:00,94.22,94.235,94.22,94.225,590000001.0
2009-07-23 07:12:00,94.22,94.23,94.21,94.22,1150100008.0
2009-07-23 07:13:00,94.22,94.23,94.22,94.22,912500003.0
2009-07-23 07:14:00,94.22,94.22,94.19,94.2,525000002.0
2009-07-23 07:15:00,94.2,94.21,94.195,94.21,363000000.0
2009-07-23 07:16:00,94.2,94.21,94.195,94.2,464599999.0
2009-07-23 07:17:00,94.205,94.205,94.19,94.195,305000000.0
2009-07-23 07:18:00,94.195,94.195,94.185,94.19,223200001.0
2009-07-23 07:19:00,94.185,94.195,94.18,94.185,556400003.0
2009-07-23 07:20:00,94.185,94.195,94.18,94.18,494799998.0
2009-07-23 07:21:00,94.18,94.2,94.18,94.2,72800000.0
2009-07-23 07:22:00,94.2,94.2,94.18,94.19,230399995.0
2009-07-23 07:23:00,94.19,94.2,94.19,94.195,353399998.0
2009-07-23 07:24:00,94.205,94.225,94.2,94.225,1078400000.0
2009-07-23 07:25:00,94.225,94.23,94.215,94.23,852200005.0
2009-07-23 07:26:00,94.23,94.24,94.225,94.235,889199999.0
2009-07-23 07:27:00,94.235,94.235,94.22,94.23,1533799999.0
2009-07-23 07:28:00,94.23,94.23,94.22,94.225,343600000.0
2009-07-23 07:29:00,94.225,94.23,94.22,94.225,468600000.0
2009-07-23 07:30:00,94.225,94.225,94.21,94.22,1251200000.0
2009-07-23 07:31:00,94.225,94.225,94.205,94.205,700199996.0
2009-07-23 07:32:00,94.21,94.215,94.205,94.215,121799999.0
2009-07-23 07:33:00,94.21,94.22,94.21,94.22,258399999.0
2009-07-23 07:34:00,94.215,94.23,94.21,94.22,112200000.0
2009-07-23 07:35:00,94.21,94.21,94.18,94.19,437800002.0
2009-07-23 07:36:00,94.195,94.195,94.18,94.195,427200001.0
2009-07-23 07:37:00,94.2,94.2,94.19,94.195,476600001.0
2009-07-23 07:38:00,94.2,94.24,94.2,94.24,910000002.0
2009-07-23 07:39:00,94.245,94.25,94.22,94.22,894900007.0
2009-07-23 07:40:00,94.22,94.23,94.2,94.225,920799996.0
2009-07-23 07:41:00,94.225,94.23,94.21,94.22,573800004.0
2009-07-23 07:42:00,94.22,94.23,94.2,94.205,799400001.0
2009-07-23 07:43:00,94.205,94.215,94.2,94.21,636500000.0
2009-07-23 07:44:00,94.215,94.215,94.2,94.2,423099999.0
2009-07-23 07:45:00,94.2,94.205,94.185,94.185,358999998.0
2009-07-23 07:46:00,94.185,94.225,94.18,94.225,626600000.0
2009-07-23 07:47:00,94.22,94.225,94.2,94.205,488199997.0
2009-07-23 07:48:00,94.2,94.22,94.2,94.215,843600001.0
2009-07-23 07:49:00,94.215,94.215,94.19,94.195,544199998.0
2009-07-23 07:50:00,94.19,94.205,94.19,94.2,387399999.0
2009-07-23 07:51:00,94.2,94.2,94.19,94.2,503400006.0
2009-07-23 07:52:00,94.205,94.21,94.195,94.205,605599998.0
2009-07-23 07:53:00,94.205,94.22,94.2,94.22,515599994.0
2009-07-23 07:54:00,94.215,94.215,94.2,94.2,1013200006.0
2009-07-23 07:55:00,94.2,94.21,94.2,94.2,557200007.0
2009-07-23 07:56:00,94.2,94.21,94.17,94.18,675600009.0
2009-07-23 07:57:00,94.175,94.18,94.165,94.17,758200003.0
2009-07-23 07:58:00,94.17,94.18,94.16,94.165,679399997.0
2009-07-23 07:59:00,94.165,94.18,94.155,94.175,627400000.0
2009-07-23 08:00:00,94.175,94.2,94.175,94.185,1014599995.0
2009-07-23 08:01:00,94.185,94.21,94.17,94.21,1122100000.0
2009-07-23 08:02:00,94.21,94.22,94.205,94.215,1060600001.0
2009-07-23 08:03:00,94.215,94.24,94.21,94.235,1320599999.0
2009-07-23 08:04:00,94.235,94.285,94.23,94.28,785400004.0
2009-07-23 08:05:00,94.28,94.325,94.275,94.305,1281400002.0
2009-07-23 08:06:00,94.3,94.325,94.3,94.3,1202400004.0
2009-07-23 08:07:00,94.305,94.37,94.305,94.36,1528799999.0
2009-07-23 08:08:00,94.36,94.385,94.35,94.35,1090200005.0
2009-07-23 08:09:00,94.35,94.365,94.34,94.36,1537800005.0
2009-07-23 08:10:00,94.36,94.36,94.335,94.34,841999997.0
2009-07-23 08:11:00,94.345,94.355,94.34,94.35,1744000008.0
2009-07-23 08:12:00,94.35,94.36,94.34,94.35,1069599991.0
2009-07-23 08:13:00,94.35,94.375,94.35,94.37,766200002.0
2009-07-23 08:14:00,94.38,94.41,94.35,94.35,1420399993.0
2009-07-23 08:15:00,94.35,94.385,94.345,94.37,1359199995.0
2009-07-23 08:16:00,94.37,94.38,94.355,94.36,932199996.0
2009-07-23 08:17:00,94.355,94.38,94.33,94.33,1871899997.0
2009-07-23 08:18:00,94.33,94.345,94.325,94.335,545599998.0
2009-07-23 08:19:00,94.325,94.33,94.29,94.29,492600006.0
2009-07-23 08:20:00,94.29,94.35,94.29,94.325,1899599991.0
2009-07-23 08:21:00,94.325,94.36,94.325,94.35,1884400006.0
2009-07-23 08:22:00,94.35,94.36,94.31,94.31,1147200002.0
2009-07-23 08:23:00,94.315,94.32,94.28,94.3,1231000002.0
2009-07-23 08:24:00,94.3,94.32,94.3,94.305,1413499996.0
2009-07-23 08:25:00,94.305,94.34,94.305,94.34,1372999994.0
2009-07-23 08:26:00,94.34,94.36,94.29,94.31,1263400000.0
2009-07-23 08:27:00,94.31,94.32,94.295,94.295,599000000.0
2009-07-23 08:28:00,94.295,94.305,94.285,94.29,634400005.0
2009-07-23 08:29:00,94.285,94.29,94.27,94.28,1354600001.0
2009-07-23 08:30:00,94.285,94.29,94.26,94.275,1642699998.0
2009-07-23 08:31:00,94.275,94.275,94.24,94.27,951700002.0
2009-07-23 08:32:00,94.27,94.29,94.27,94.29,626300000.0
2009-07-23 08:33:00,94.29,94.29,94.28,94.28,752999997.0
2009-07-23 08:34:00,94.28,94.29,94.28,94.285,643200001.0
2009-07-23 08:35:00,94.285,94.285,94.26,94.26,783999997.0
2009-07-23 08:36:00,94.26,94.265,94.25,94.255,636299998.0
2009-07-23 08:37:00,94.26,94.28,94.26,94.275,412399999.0
2009-07-23 08:38:00,94.28,94.29,94.25,94.265,596399995.0
2009-07-23 08:39:00,94.265,94.275,94.265,94.27,695799989.0
2009-07-23 08:40:00,94.27,94.27,94.26,94.26,457400002.0
2009-07-23 08:41:00,94.26,94.27,94.26,94.26,737000003.0
2009-07-23 08:42:00,94.26,94.27,94.26,94.265,470600008.0
2009-07-23 08:43:00,94.265,94.29,94.26,94.28,993200008.0
2009-07-23 08:44:00,94.285,94.29,94.25,94.28,1438800002.0
2009-07-23 08:45:00,94.28,94.285,94.275,94.28,409600000.0
2009-07-23 08:46:00,94.28,94.29,94.28,94.29,790400002.0
2009-07-23 08:47:00,94.29,94.29,94.275,94.28,471600000.0
2009-07-23 08:48:00,94.29,94.31,94.29,94.3,489800001.0
2009-07-23 08:49:00,94.3,94.31,94.285,94.285,450900001.0
2009-07-23 08:50:00,94.285,94.31,94.27,94.31,670999995.0
2009-07-23 08:51:00,94.31,94.335,94.295,94.3,954000000.0
2009-07-23 08:52:00,94.3,94.3,94.275,94.295,1100100007.0
2009-07-23 08:53:00,94.295,94.33,94.295,94.32,514799998.0
2009-07-23 08:54:00,94.32,94.33,94.32,94.325,380999993.0
2009-07-23 08:55:00,94.325,94.33,94.32,94.33,289400002.0
2009-07-23 08:56:00,94.33,94.335,94.31,94.335,751400004.0
2009-07-23 08:57:00,94.335,94.36,94.325,94.33,904400000.0
2009-07-23 08:58:00,94.33,94.35,94.32,94.32,892600004.0
2009-07-23 08:59:00,94.315,94.335,94.305,94.325,1062999992.0
2009-07-23 09:00:00,94.32,94.345,94.31,94.335,1074999997.0
2009-07-23 09:01:00,94.33,94.33,94.275,94.29,837399994.0
2009-07-23 09:02:00,94.285,94.31,94.28,94.295,969199999.0
2009-07-23 09:03:00,94.29,94.305,94.28,94.305,1142399998.0
2009-07-23 09:04:00,94.305,94.31,94.28,94.3,871200000.0
2009-07-23 09:05:00,94.29,94.29,94.26,94.27,989400006.0
2009-07-23 09:06:00,94.265,94.27,94.24,94.265,680799998.0
2009-07-23 09:07:00,94.265,94.265,94.24,94.25,1336599983.0
2009-07-23 09:08:00,94.25,94.25,94.225,94.23,1128400001.0
2009-07-23 09:09:00,94.23,94.26,94.23,94.24,833800004.0
2009-07-23 09:10:00,94.24,94.24,94.22,94.23,561399999.0
2009-07-23 09:11:00,94.23,94.26,94.225,94.26,568900008.0
2009-07-23 09:12:00,94.26,94.26,94.255,94.26,188399999.0
2009-07-23 09:13:00,94.27,94.27,94.24,94.245,710199999.0
2009-07-23 09:14:00,94.24,94.25,94.23,94.25,881999989.0
2009-07-23 09:15:00,94.25,94.25,94.22,94.235,1116999991.0
2009-07-23 09:16:00,94.235,94.26,94.23,94.245,712199990.0
2009-07-23 09:17:00,94.24,94.24,94.22,94.235,867099998.0
2009-07-23 09:18:00,94.235,94.25,94.235,94.24,813799989.0
2009-07-23 09:19:00,94.24,94.24,94.23,94.24,476399996.0
2009-07-23 09:20:00,94.24,94.25,94.23,94.24,766399997.0
2009-07-23 09:21:00,94.235,94.24,94.23,94.23,484999993.0
2009-07-23 09:22:00,94.23,94.23,94.205,94.22,655599999.0
2009-07-23 09:23:00,94.22,94.26,94.22,94.235,1173799985.0
2009-07-23 09:24:00,94.235,94.245,94.23,94.24,356200000.0
2009-07-23 09:25:00,94.24,94.24,94.23,94.235,245400000.0
2009-07-23 09:26:00,94.24,94.24,94.23,94.23,193599999.0
2009-07-23 09:27:00,94.23,94.285,94.225,94.275,980399998.0
2009-07-23 09:28:00,94.27,94.275,94.255,94.255,850200001.0
2009-07-23 09:29:00,94.26,94.26,94.255,94.26,431400001.0
2009-07-23 09:30:00,94.255,94.26,94.24,94.25,845799999.0
2009-07-23 09:31:00,94.25,94.29,94.25,94.27,615599997.0
2009-07-23 09:32:00,94.27,94.29,94.27,94.27,288200002.0
2009-07-23 09:33:00,94.265,94.27,94.26,94.265,268100000.0
2009-07-23 09:34:00,94.265,94.27,94.255,94.26,258499998.0
2009-07-23 09:35:00,94.265,94.29,94.26,94.29,880399997.0
2009-07-23 09:36:00,94.3,94.325,94.29,94.29,1122600006.0
2009-07-23 09:37:00,94.285,94.32,94.28,94.32,1318200003.0
2009-07-23 09:38:00,94.32,94.32,94.285,94.295,910600000.0
2009-07-23 09:39:00,94.295,94.295,94.265,94.29,1024300000.0
2009-07-23 09:40:00,94.285,94.29,94.265,94.27,1104499999.0
2009-07-23 09:41:00,94.27,94.33,94.27,94.295,821600005.0
2009-07-23 09:42:00,94.295,94.325,94.295,94.315,875800010.0
2009-07-23 09:43:00,94.315,94.32,94.29,94.305,831800008.0
2009-07-23 09:44:00,94.31,94.32,94.295,94.295,1209000000.0
2009-07-23 09:45:00,94.295,94.37,94.29,94.365,1334300001.0
2009-07-23 09:46:00,94.37,94.41,94.37,94.38,957999997.0
2009-07-23 09:47:00,94.38,94.43,94.37,94.41,848899997.0
2009-07-23 09:48:00,94.41,94.43,94.4,94.4,1027799996.0
2009-07-23 09:49:00,94.4,94.4,94.37,94.37,768600004.0
2009-07-23 09:50:00,94.37,94.37,94.36,94.365,647000005.0
2009-07-23 09:51:00,94.365,94.38,94.365,94.37,620399997.0
2009-07-23 09:52:00,94.37,94.395,94.37,94.375,906400000.0
2009-07-23 09:53:00,94.375,94.375,94.35,94.35,861799995.0
2009-07-23 09:54:00,94.35,94.36,94.33,94.34,971999998.0
2009-07-23 09:55:00,94.34,94.34,94.31,94.335,521600001.0
2009-07-23 09:56:00,94.335,94.38,94.33,94.375,1346399992.0
2009-07-23 09:57:00,94.375,94.38,94.335,94.35,475800000.0
2009-07-23 09:58:00,94.35,94.35,94.345,94.35,204000000.0
2009-07-23 09:59:00,94.35,94.36,94.335,94.355,759299998.0
2009-07-23 10:00:00,94.355,94.36,94.335,94.35,1017099990.0
2009-07-23 10:01:00,94.35,94.36,94.34,94.345,957900000.0
2009-07-23 10:02:00,94.35,94.35,94.31,94.31,811599994.0
2009-07-23 10:03:00,94.31,94.32,94.31,94.315,535599998.0
2009-07-23 10:04:00,94.32,94.335,94.315,94.335,223600000.0
2009-07-23 10:05:00,94.34,94.345,94.33,94.335,395800002.0
2009-07-23 10:06:00,94.335,94.335,94.31,94.31,340800000.0
2009-07-23 10:07:00,94.32,94.325,94.3,94.31,585399996.0
2009-07-23 10:08:00,94.31,94.31,94.255,94.26,814999997.0
2009-07-23 10:09:00,94.26,94.345,94.26,94.31,1007199998.0
2009-07-23 10:10:00,94.31,94.335,94.295,94.31,921800006.0
2009-07-23 10:11:00,94.31,94.32,94.295,94.3,1037600007.0
2009-07-23 10:12:00,94.3,94.315,94.3,94.31,503200000.0
2009-07-23 10:13:00,94.31,94.345,94.31,94.33,1131300007.0
2009-07-23 10:14:00,94.33,94.34,94.32,94.34,862200007.0
2009-07-23 10:15:00,94.35,94.35,94.315,94.32,931199998.0
2009-07-23 10:16:00,94.32,94.32,94.29,94.295,1160500011.0
2009-07-23 10:17:00,94.29,94.31,94.285,94.31,705599995.0
2009-07-23 10:18:00,94.31,94.31,94.29,94.295,785200001.0
2009-07-23 10:19:00,94.295,94.31,94.28,94.285,665999989.0
2009-07-23 10:20:00,94.285,94.31,94.28,94.285,911400003.0
2009-07-23 10:21:00,94.28,94.285,94.28,94.28,184000001.0
2009-07-23 10:22:00,94.28,94.28,94.27,94.28,727600004.0
2009-07-23 10:23:00,94.28,94.31,94.28,94.295,523999998.0
2009-07-23 10:24:00,94.295,94.305,94.29,94.295,402600000.0
2009-07-23 10:25:00,94.3,94.31,94.29,94.31,409400001.0
2009-07-23 10:26:00,94.31,94.32,94.3,94.3,227399999.0
2009-07-23 10:27:00,94.31,94.31,94.29,94.29,108600000.0
2009-07-23 10:28:00,94.295,94.3,94.295,94.3,331199998.0
2009-07-23 10:29:00,94.3,94.31,94.3,94.31,322399996.0
2009-07-23 10:30:00,94.32,94.36,94.32,94.36,1163400008.0
2009-07-23 10:31:00,94.36,94.38,94.35,94.365,1002600005.0
2009-07-23 10:32:00,94.355,94.39,94.335,94.38,1087700004.0
2009-07-23 10:33:00,94.38,94.38,94.37,94.37,405600001.0
2009-07-23 10:34:00,94.38,94.385,94.34,94.37,1172700005.0
2009-07-23 10:35:00,94.36,94.37,94.355,94.37,962999997.0
2009-07-23 10:36:00,94.37,94.37,94.36,94.36,435700000.0
2009-07-23 10:37:00,94.365,94.365,94.335,94.34,620800004.0
2009-07-23 10:38:00,94.34,94.345,94.32,94.32,964999996.0
2009-07-23 10:39:00,94.325,94.33,94.285,94.285,805300000.0
2009-07-23 10:40:00,94.29,94.33,94.29,94.305,888200001.0
2009-07-23 10:41:00,94.305,94.315,94.3,94.31,538999998.0
2009-07-23 10:42:00,94.31,94.335,94.31,94.33,484800000.0
2009-07-23 10:43:00,94.33,94.335,94.31,94.325,1021199998.0
2009-07-23 10:44:00,94.325,94.35,94.285,94.29,935399997.0
2009-07-23 10:45:00,94.295,94.3,94.26,94.27,1599800005.0
2009-07-23 10:46:00,94.265,94.28,94.25,94.255,1171100004.0
2009-07-23 10:47:00,94.26,94.28,94.255,94.275,819999996.0
2009-07-23 10:48:00,94.275,94.31,94.275,94.295,559399996.0
2009-07-23 10:49:00,94.29,94.295,94.285,94.285,313400000.0
2009-07-23 10:50:00,94.285,94.29,94.28,94.29,1026899996.0
2009-07-23 10:51:00,94.29,94.32,94.29,94.315,767799996.0
2009-07-23 10:52:00,94.32,94.36,94.32,94.36,918899990.0
2009-07-23 10:53:00,94.36,94.37,94.36,94.365,788800004.0
2009-07-23 10:54:00,94.36,94.365,94.34,94.355,1117999998.0
2009-07-23 10:55:00,94.355,94.37,94.34,94.37,949200004.0
2009-07-23 10:56:00,94.38,94.38,94.355,94.37,674399989.0
2009-07-23 10:57:00,94.37,94.39,94.35,94.36,735799999.0
2009-07-23 10:58:00,94.355,94.355,94.33,94.34,762699996.0
2009-07-23 10:59:00,94.34,94.355,94.34,94.355,653400002.0
2009-07-23 11:00:00,94.355,94.38,94.355,94.38,717799998.0
2009-07-23 11:01:00,94.38,94.385,94.375,94.375,267800000.0
2009-07-23 11:02:00,94.37,94.38,94.355,94.37,1025800000.0
2009-07-23 11:03:00,94.375,94.4,94.375,94.375,1066800004.0
2009-07-23 11:04:00,94.375,94.38,94.37,94.38,326599997.0
2009-07-23 11:05:00,94.375,94.38,94.375,94.38,595400003.0
2009-07-23 11:06:00,94.38,94.405,94.37,94.385,1518199989.0
2009-07-23 11:07:00,94.385,94.39,94.37,94.38,506599997.0
2009-07-23 11:08:00,94.38,94.38,94.37,94.375,392799995.0
2009-07-23 11:09:00,94.375,94.39,94.375,94.39,358400001.0
2009-07-23 11:10:00,94.39,94.4,94.375,94.38,840600003.0
2009-07-23 11:11:00,94.385,94.395,94.38,94.39,381199999.0
2009-07-23 11:12:00,94.39,94.395,94.38,94.38,425800002.0
2009-07-23 11:13:00,94.38,94.38,94.355,94.36,671999997.0
2009-07-23 11:14:00,94.36,94.37,94.36,94.37,534200001.0
2009-07-23 11:15:00,94.37,94.385,94.37,94.385,853400014.0
2009-07-23 11:16:00,94.385,94.395,94.38,94.39,1198600007.0
2009-07-23 11:17:00,94.39,94.395,94.37,94.375,671199998.0
2009-07-23 11:18:00,94.375,94.38,94.36,94.36,606600006.0
2009-07-23 11:19:00,94.36,94.37,94.35,94.36,362900003.0
2009-07-23 11:20:00,94.355,94.39,94.355,94.385,882800000.0
2009-07-23 11:21:00,94.385,94.395,94.385,94.39,879999995.0
2009-07-23 11:22:00,94.385,94.405,94.385,94.4,1216199991.0
2009-07-23 11:23:00,94.4,94.4,94.39,94.395,590599999.0
2009-07-23 11:24:00,94.4,94.43,94.4,94.425,792000004.0
2009-07-23 11:25:00,94.425,94.44,94.41,94.435,1504800010.0
2009-07-23 11:26:00,94.435,94.455,94.42,94.44,1254099999.0
2009-07-23 11:27:00,94.44,94.46,94.435,94.435,821600002.0
2009-07-23 11:28:00,94.435,94.435,94.43,94.43,281600002.0
2009-07-23 11:29:00,94.425,94.43,94.415,94.425,205300000.0
2009-07-23 11:30:00,94.425,94.435,94.415,94.43,447199998.0
2009-07-23 11:31:00,94.43,94.45,94.43,94.44,832800001.0
2009-07-23 11:32:00,94.44,94.45,94.435,94.445,1662800005.0
2009-07-23 11:33:00,94.455,94.47,94.445,94.46,1096300006.0
2009-07-23 11:34:00,94.46,94.46,94.445,94.445,981899996.0
2009-07-23 11:35:00,94.445,94.45,94.44,94.45,377199998.0
2009-07-23 11:36:00,94.45,94.465,94.45,94.465,876200000.0
2009-07-23 11:37:00,94.47,94.47,94.445,94.455,1408599995.0
2009-07-23 11:38:00,94.455,94.47,94.455,94.47,669799997.0
2009-07-23 11:39:00,94.47,94.475,94.46,94.465,573400005.0
2009-07-23 11:40:00,94.465,94.465,94.455,94.455,1210999995.0
2009-07-23 11:41:00,94.46,94.485,94.46,94.47,882599999.0
2009-07-23 11:42:00,94.47,94.49,94.47,94.49,981300004.0
2009-07-23 11:43:00,94.49,94.515,94.49,94.51,1609600000.0
2009-07-23 11:44:00,94.51,94.51,94.495,94.5,1768300003.0
2009-07-23 11:45:00,94.494,94.529,94.494,94.516,1246800004.0
2009-07-23 11:46:00,94.515,94.53,94.48,94.485,1246800004.0
2009-07-23 11:47:00,94.485,94.485,94.47,94.48,1367999994.0
2009-07-23 11:48:00,94.475,94.495,94.475,94.48,1889499995.0
2009-07-23 11:49:00,94.485,94.49,94.475,94.485,1312000001.0
2009-07-23 11:50:00,94.48,94.49,94.47,94.48,1915099988.0
2009-07-23 11:51:00,94.47,94.5,94.47,94.49,1139799999.0
2009-07-23 11:52:00,94.49,94.51,94.485,94.51,1345600013.0
2009-07-23 11:53:00,94.505,94.51,94.485,94.505,1136200004.0
2009-07-23 11:54:00,94.505,94.505,94.49,94.49,1188599994.0
2009-07-23 11:55:00,94.49,94.505,94.49,94.49,420199997.0
2009-07-23 11:56:00,94.495,94.5,94.485,94.49,649200001.0
2009-07-23 11:57:00,94.49,94.49,94.48,94.48,788999995.0
2009-07-23 11:58:00,94.48,94.485,94.46,94.46,978599987.0
2009-07-23 11:59:00,94.46,94.46,94.445,94.46,1007399998.0
2009-07-23 12:00:00,94.46,94.46,94.455,94.46,803599999.0
2009-07-23 12:01:00,94.455,94.465,94.455,94.46,423099999.0
2009-07-23 12:02:00,94.455,94.46,94.45,94.455,1399600001.0
2009-07-23 12:03:00,94.46,94.465,94.46,94.465,1106600003.0
2009-07-23 12:04:00,94.465,94.465,94.46,94.465,496599994.0
2009-07-23 12:05:00,94.46,94.465,94.46,94.465,476000000.0
2009-07-23 12:06:00,94.46,94.46,94.45,94.455,900400003.0
2009-07-23 12:07:00,94.453,94.462,94.45,94.451,1119800004.0
2009-07-23 12:08:00,94.45,94.46,94.45,94.45,1119800004.0
2009-07-23 12:09:00,94.45,94.45,94.445,94.445,836999996.0
2009-07-23 12:10:00,94.445,94.45,94.43,94.435,906399999.0
2009-07-23 12:11:00,94.43,94.44,94.43,94.44,1291199982.0
2009-07-23 12:12:00,94.44,94.45,94.44,94.445,1233599993.0
2009-07-23 12:13:00,94.445,94.47,94.445,94.465,886599980.0
2009-07-23 12:14:00,94.465,94.48,94.465,94.47,937799997.0
2009-07-23 12:15:00,94.47,94.49,94.47,94.48,825399988.0
2009-07-23 12:16:00,94.48,94.485,94.47,94.475,982599995.0
2009-07-23 12:17:00,94.475,94.48,94.475,94.475,629799997.0
2009-07-23 12:18:00,94.475,94.48,94.475,94.48,683599987.0
2009-07-23 12:19:00,94.48,94.5,94.48,94.49,1031199996.0
2009-07-23 12:20:00,94.49,94.52,94.49,94.52,508199998.0
2009-07-23 12:21:00,94.52,94.53,94.51,94.52,996000000.0
2009-07-23 12:22:00,94.525,94.54,94.51,94.51,860199996.0
2009-07-23 12:23:00,94.51,94.51,94.48,94.48,541600002.0
2009-07-23 12:24:00,94.48,94.505,94.48,94.48,906400004.0
2009-07-23 12:25:00,94.48,94.505,94.475,94.485,1245300000.0
2009-07-23 12:26:00,94.485,94.51,94.485,94.51,1262200008.0
2009-07-23 12:27:00,94.505,94.515,94.49,94.505,1047599996.0
2009-07-23 12:28:00,94.5,94.5,94.47,94.47,1221499997.0
2009-07-23 12:29:00,94.47,94.48,94.46,94.465,1279199998.0
2009-07-23 12:30:00,94.47,94.47,94.45,94.46,1294999989.0
2009-07-23 12:31:00,94.465,94.485,94.46,94.465,588999998.0
2009-07-23 12:32:00,94.46,94.465,94.46,94.465,435599997.0
2009-07-23 12:33:00,94.455,94.455,94.44,94.44,661400005.0
2009-07-23 12:34:00,94.44,94.44,94.405,94.405,1920199997.0
2009-07-23 12:35:00,94.409,94.423,94.393,94.393,1242799999.0
2009-07-23 12:36:00,94.395,94.405,94.38,94.388,1242799999.0
2009-07-23 12:37:00,94.39,94.44,94.39,94.44,1242799999.0
2009-07-23 12:38:00,94.44,94.44,94.425,94.43,356199994.0
2009-07-23 12:39:00,94.43,94.44,94.43,94.44,613200008.0
2009-07-23 12:40:00,94.44,94.445,94.44,94.445,320600000.0
2009-07-23 12:41:00,94.445,94.45,94.44,94.44,1068800000.0
2009-07-23 12:42:00,94.44,94.455,94.44,94.455,376799997.0
2009-07-23 12:43:00,94.455,94.455,94.445,94.45,486800000.0
2009-07-23 12:44:00,94.45,94.46,94.44,94.445,1026899994.0
2009-07-23 12:45:00,94.445,94.445,94.445,94.445,592799986.0
2009-07-23 12:46:00,94.445,94.46,94.445,94.455,882800009.0
2009-07-23 12:47:00,94.45,94.465,94.45,94.45,477200002.0
2009-07-23 12:48:00,94.45,94.45,94.448,94.448,792399996.0
2009-07-23 12:49:00,94.45,94.46,94.45,94.455,792399996.0
2009-07-23 12:50:00,94.45,94.45,94.425,94.43,670600000.0
2009-07-23 12:51:00,94.43,94.43,94.41,94.415,1080800004.0
2009-07-23 12:52:00,94.415,94.415,94.365,94.37,1950100000.0
2009-07-23 12:53:00,94.37,94.375,94.34,94.365,1527699998.0
2009-07-23 12:54:00,94.355,94.365,94.35,94.35,919599997.0
2009-07-23 12:55:00,94.345,94.36,94.34,94.355,1543399988.0
2009-07-23 12:56:00,94.355,94.37,94.355,94.36,876799996.0
2009-07-23 12:57:00,94.36,94.365,94.355,94.36,707399998.0
2009-07-23 12:58:00,94.36,94.38,94.36,94.375,848800004.0
2009-07-23 12:59:00,94.375,94.395,94.375,94.395,865000004.0
2009-07-23 13:00:00,94.395,94.41,94.395,94.41,214000000.0
2009-07-23 13:01:00,94.41,94.445,94.41,94.435,668799996.0
2009-07-23 13:02:00,94.435,94.44,94.42,94.42,963999999.0
2009-07-23 13:03:00,94.42,94.425,94.42,94.42,787399993.0
2009-07-23 13:04:00,94.42,94.425,94.41,94.415,577000002.0
2009-07-23 13:05:00,94.415,94.415,94.41,94.415,718399997.0
2009-07-23 13:06:00,94.41,94.42,94.41,94.41,542800008.0
2009-07-23 13:07:00,94.41,94.41,94.39,94.395,815100005.0
2009-07-23 13:08:00,94.395,94.395,94.38,94.38,738400010.0
2009-07-23 13:09:00,94.38,94.405,94.38,94.4,785200000.0
2009-07-23 13:10:00,94.4,94.41,94.39,94.405,1277399975.0
2009-07-23 13:11:00,94.41,94.44,94.405,94.43,1431800000.0
2009-07-23 13:12:00,94.425,94.445,94.425,94.43,2060000004.0
2009-07-23 13:13:00,94.43,94.43,94.425,94.425,1301600002.0
2009-07-23 13:14:00,94.425,94.425,94.41,94.41,1717999989.0
2009-07-23 13:15:00,94.41,94.415,94.39,94.39,1516799995.0
2009-07-23 13:16:00,94.39,94.395,94.385,94.385,614999998.0
2009-07-23 13:17:00,94.385,94.39,94.385,94.39,337999996.0
2009-07-23 13:18:00,94.375,94.375,94.35,94.35,1020200005.0
2009-07-23 13:19:00,94.35,94.355,94.35,94.355,780000000.0
2009-07-23 13:20:00,94.355,94.365,94.35,94.355,884899994.0
2009-07-23 13:21:00,94.35,94.37,94.35,94.365,588199997.0
2009-07-23 13:22:00,94.365,94.365,94.36,94.36,212400001.0
2009-07-23 13:23:00,94.36,94.36,94.36,94.36,89200000.0
2009-07-23 13:24:00,94.36,94.365,94.36,94.36,369000001.0
2009-07-23 13:25:00,94.36,94.365,94.36,94.36,379600001.0
2009-07-23 13:26:00,94.365,94.365,94.36,94.365,128400002.0
2009-07-23 13:27:00,94.37,94.38,94.365,94.38,282200003.0
2009-07-23 13:28:00,94.38,94.38,94.37,94.37,1042399993.0
2009-07-23 13:29:00,94.37,94.37,94.35,94.35,757600004.0
2009-07-23 13:30:00,94.35,94.38,94.35,94.37,700099999.0
2009-07-23 13:31:00,94.375,94.38,94.365,94.365,1225600000.0
2009-07-23 13:32:00,94.37,94.405,94.37,94.4,379500001.0
2009-07-23 13:33:00,94.4,94.4,94.38,94.38,563999997.0
2009-07-23 13:34:00,94.38,94.41,94.38,94.41,561800001.0
2009-07-23 13:35:00,94.41,94.415,94.38,94.38,625099998.0
2009-07-23 13:36:00,94.38,94.4,94.38,94.39,621800003.0
2009-07-23 13:37:00,94.385,94.39,94.35,94.365,902800002.0
2009-07-23 13:38:00,94.365,94.375,94.365,94.37,636000001.0
2009-07-23 13:39:00,94.37,94.385,94.37,94.38,667400000.0
2009-07-23 13:40:00,94.38,94.38,94.365,94.37,539900003.0
2009-07-23 13:41:00,94.37,94.37,94.365,94.37,273999999.0
2009-07-23 13:42:00,94.375,94.385,94.37,94.38,459800001.0
2009-07-23 13:43:00,94.38,94.39,94.38,94.38,222800000.0
2009-07-23 13:44:00,94.385,94.4,94.385,94.395,457999998.0
2009-07-23 13:45:00,94.395,94.4,94.365,94.37,1043699997.0
2009-07-23 13:46:00,94.37,94.385,94.355,94.38,1134000001.0
2009-07-23 13:47:00,94.375,94.375,94.355,94.365,1009400001.0
2009-07-23 13:48:00,94.365,94.37,94.36,94.36,356599999.0
2009-07-23 13:49:00,94.36,94.38,94.36,94.375,816200005.0
2009-07-23 13:50:00,94.375,94.38,94.36,94.37,874000002.0
2009-07-23 13:51:00,94.37,94.38,94.37,94.38,236999998.0
2009-07-23 13:52:00,94.38,94.39,94.38,94.38,319200002.0
2009-07-23 13:53:00,94.38,94.385,94.375,94.38,436799992.0
2009-07-23 13:54:00,94.38,94.38,94.37,94.375,1506799999.0
2009-07-23 13:55:00,94.375,94.38,94.36,94.36,937900000.0
2009-07-23 13:56:00,94.36,94.36,94.32,94.325,1078000000.0
2009-07-23 13:57:00,94.32,94.33,94.31,94.32,539600005.0
2009-07-23 13:58:00,94.32,94.34,94.31,94.34,1028400004.0
2009-07-23 13:59:00,94.34,94.36,94.335,94.36,1111400006.0
2009-07-23 14:00:00,94.36,94.36,94.31,94.33,645799998.0
2009-07-23 14:01:00,94.33,94.335,94.33,94.33,193200001.0
2009-07-23 14:02:00,94.33,94.34,94.33,94.34,212000001.0
2009-07-23 14:03:00,94.34,94.34,94.33,94.34,246200001.0
2009-07-23 14:04:00,94.335,94.34,94.335,94.335,559999999.0
2009-07-23 14:05:00,94.335,94.35,94.33,94.35,1054800009.0
2009-07-23 14:06:00,94.35,94.37,94.345,94.37,640000002.0
2009-07-23 14:07:00,94.365,94.39,94.35,94.35,1799300006.0
2009-07-23 14:08:00,94.35,94.36,94.345,94.35,590300007.0
2009-07-23 14:09:00,94.35,94.355,94.33,94.33,428600004.0
2009-07-23 14:10:00,94.33,94.34,94.33,94.34,209799998.0
2009-07-23 14:11:00,94.34,94.34,94.31,94.33,515100000.0
2009-07-23 14:12:00,94.33,94.33,94.32,94.325,480200000.0
2009-07-23 14:13:00,94.325,94.33,94.32,94.33,321000000.0
2009-07-23 14:14:00,94.33,94.335,94.325,94.33,441600002.0
2009-07-23 14:15:00,94.33,94.36,94.33,94.35,861800006.0
2009-07-23 14:16:00,94.35,94.355,94.345,94.35,679999989.0
2009-07-23 14:17:00,94.35,94.36,94.34,94.35,387000001.0
2009-07-23 14:18:00,94.35,94.37,94.35,94.355,462599999.0
2009-07-23 14:19:00,94.355,94.375,94.355,94.37,1098700003.0
2009-07-23 14:20:00,94.37,94.39,94.37,94.39,1487999998.0
2009-07-23 14:21:00,94.386,94.387,94.349,94.353,348600000.0
2009-07-23 14:22:00,94.36,94.375,94.36,94.365,348600000.0
2009-07-23 14:23:00,94.365,94.365,94.35,94.36,152999999.0
2009-07-23 14:24:00,94.36,94.39,94.36,94.375,1252399992.0
2009-07-23 14:25:00,94.375,94.375,94.365,94.365,382799999.0
2009-07-23 14:26:00,94.37,94.37,94.35,94.35,670600003.0
2009-07-23 14:27:00,94.35,94.355,94.335,94.335,355800002.0
2009-07-23 14:28:00,94.34,94.35,94.335,94.34,316800005.0
2009-07-23 14:29:00,94.34,94.345,94.33,94.335,657199998.0
2009-07-23 14:30:00,94.34,94.47,94.34,94.42,1071700001.0
2009-07-23 14:31:00,94.42,94.42,94.365,94.405,802499995.0
2009-07-23 14:32:00,94.4,94.43,94.365,94.385,1133100003.0
2009-07-23 14:33:00,94.385,94.415,94.375,94.41,1141900001.0
2009-07-23 14:34:00,94.415,94.42,94.38,94.38,1384399998.0
2009-07-23 14:35:00,94.38,94.385,94.33,94.37,1102000008.0
2009-07-23 14:36:00,94.38,94.39,94.35,94.36,944200001.0
2009-07-23 14:37:00,94.375,94.41,94.37,94.41,591200002.0
2009-07-23 14:38:00,94.41,94.41,94.4,94.405,1023999996.0
2009-07-23 14:39:00,94.405,94.41,94.4,94.405,565200000.0
2009-07-23 14:40:00,94.405,94.445,94.4,94.44,1069999998.0
2009-07-23 14:41:00,94.44,94.44,94.42,94.425,701599999.0
2009-07-23 14:42:00,94.425,94.435,94.41,94.43,1046000007.0
2009-07-23 14:43:00,94.431,94.433,94.397,94.401,1180000005.0
2009-07-23 14:44:00,94.42,94.425,94.4,94.42,1180000005.0
2009-07-23 14:45:00,94.42,94.43,94.39,94.4,695800001.0
2009-07-23 14:46:00,94.4,94.405,94.39,94.395,509499996.0
2009-07-23 14:47:00,94.395,94.43,94.395,94.425,786599997.0
2009-07-23 14:48:00,94.425,94.425,94.39,94.395,929200000.0
2009-07-23 14:49:00,94.395,94.405,94.39,94.405,724399998.0
2009-07-23 14:50:00,94.4,94.42,94.395,94.42,967000003.0
2009-07-23 14:51:00,94.415,94.42,94.39,94.39,1300600000.0
2009-07-23 14:52:00,94.39,94.43,94.39,94.39,1217200000.0
2009-07-23 14:53:00,94.395,94.445,94.395,94.43,729600008.0
2009-07-23 14:54:00,94.43,94.45,94.43,94.445,983200000.0
2009-07-23 14:55:00,94.44,94.47,94.44,94.47,1043999996.0
2009-07-23 14:56:00,94.47,94.485,94.455,94.46,879100007.0
2009-07-23 14:57:00,94.46,94.48,94.455,94.48,872300000.0
2009-07-23 14:58:00,94.485,94.515,94.425,94.44,1306200007.0
2009-07-23 14:59:00,94.44,94.45,94.425,94.435,1176399998.0
2009-07-23 15:00:00,94.44,94.48,94.44,94.46,749999998.0
2009-07-23 15:01:00,94.465,94.49,94.46,94.475,786199998.0
2009-07-23 15:02:00,94.475,94.49,94.47,94.48,1581199992.0
2009-07-23 15:03:00,94.48,94.5,94.48,94.49,760800003.0
2009-07-23 15:04:00,94.485,94.53,94.485,94.485,1613399997.0
2009-07-23 15:05:00,94.485,94.5,94.445,94.46,1778299983.0
2009-07-23 15:06:00,94.455,94.485,94.45,94.47,1245200009.0
2009-07-23 15:07:00,94.47,94.495,94.46,94.49,1245199994.0
2009-07-23 15:08:00,94.49,94.49,94.45,94.47,1653000006.0
2009-07-23 15:09:00,94.47,94.485,94.45,94.47,849000002.0
2009-07-23 15:10:00,94.47,94.47,94.44,94.44,1105200001.0
2009-07-23 15:11:00,94.44,94.455,94.435,94.45,1323800000.0
2009-07-23 15:12:00,94.45,94.45,94.41,94.43,890500000.0
2009-07-23 15:13:00,94.44,94.465,94.435,94.46,796200000.0
2009-07-23 15:14:00,94.46,94.48,94.455,94.475,1001100000.0
2009-07-23 15:15:00,94.48,94.53,94.48,94.515,2016799993.0
2009-07-23 15:16:00,94.52,94.525,94.515,94.52,1254000009.0
2009-07-23 15:17:00,94.52,94.525,94.495,94.495,1042599993.0
2009-07-23 15:18:00,94.495,94.495,94.47,94.485,1042999989.0
2009-07-23 15:19:00,94.485,94.52,94.48,94.515,1537799990.0
2009-07-23 15:20:00,94.51,94.53,94.51,94.52,1371599995.0
2009-07-23 15:21:00,94.52,94.52,94.49,94.515,789700004.0
2009-07-23 15:22:00,94.515,94.52,94.48,94.48,924000001.0
2009-07-23 15:23:00,94.48,94.52,94.47,94.515,541700001.0
2009-07-23 15:24:00,94.51,94.52,94.465,94.47,1067500001.0
2009-07-23 15:25:00,94.47,94.475,94.465,94.465,871599998.0
2009-07-23 15:26:00,94.465,94.465,94.44,94.455,1667000002.0
2009-07-23 15:27:00,94.455,94.475,94.455,94.475,1190399996.0
2009-07-23 15:28:00,94.475,94.505,94.475,94.475,1650800003.0
2009-07-23 15:29:00,94.47,94.49,94.455,94.49,1475399999.0
2009-07-23 15:30:00,94.48,94.49,94.46,94.485,1313900003.0
2009-07-23 15:31:00,94.485,94.51,94.47,94.48,1040999999.0
2009-07-23 15:32:00,94.48,94.59,94.475,94.58,1346500000.0
2009-07-23 15:33:00,94.58,94.585,94.545,94.545,1010600006.0
2009-07-23 15:34:00,94.545,94.575,94.51,94.565,1355100001.0
2009-07-23 15:35:00,94.57,94.58,94.545,94.545,1325100012.0
2009-07-23 15:36:00,94.545,94.585,94.54,94.575,1464599994.0
2009-07-23 15:37:00,94.575,94.63,94.56,94.625,1269899989.0
2009-07-23 15:38:00,94.62,94.62,94.56,94.61,1494100005.0
2009-07-23 15:39:00,94.6,94.67,94.6,94.66,1514000002.0
2009-07-23 15:40:00,94.66,94.705,94.63,94.665,913400003.0
2009-07-23 15:41:00,94.665,94.715,94.66,94.68,1305399995.0
2009-07-23 15:42:00,94.685,94.695,94.68,94.69,1606000002.0
2009-07-23 15:43:00,94.69,94.7,94.67,94.68,1333000008.0
2009-07-23 15:44:00,94.68,94.68,94.625,94.645,1364599998.0
2009-07-23 15:45:00,94.645,94.67,94.64,94.67,1926800006.0
2009-07-23 15:46:00,94.675,94.745,94.67,94.74,1373000001.0
2009-07-23 15:47:00,94.755,94.78,94.75,94.75,2010999997.0
2009-07-23 15:48:00,94.743,94.749,94.727,94.732,1979200013.0
2009-07-23 15:49:00,94.74,94.75,94.74,94.745,1979200013.0
2009-07-23 15:50:00,94.745,94.75,94.735,94.75,2041800005.0
2009-07-23 15:51:00,94.75,94.77,94.75,94.77,1873400001.0
2009-07-23 15:52:00,94.78,94.795,94.755,94.77,1371699995.0
2009-07-23 15:53:00,94.77,94.795,94.76,94.76,950199998.0
2009-07-23 15:54:00,94.76,94.78,94.75,94.755,873000006.0
2009-07-23 15:55:00,94.755,94.83,94.755,94.825,1070300003.0
2009-07-23 15:56:00,94.825,94.835,94.815,94.82,1414400000.0
2009-07-23 15:57:00,94.82,94.83,94.805,94.825,1297400006.0
2009-07-23 15:58:00,94.82,94.87,94.815,94.87,972999999.0
2009-07-23 15:59:00,94.87,94.88,94.84,94.845,772399998.0
2009-07-23 16:00:00,94.84,94.87,94.825,94.86,981799996.0
2009-07-23 16:01:00,94.86,94.885,94.855,94.86,878099997.0
2009-07-23 16:02:00,94.855,94.875,94.845,94.85,1432000002.0
2009-07-23 16:03:00,94.85,94.855,94.82,94.83,1345799997.0
2009-07-23 16:04:00,94.835,94.865,94.835,94.84,759799999.0
2009-07-23 16:05:00,94.84,94.92,94.84,94.91,1327299998.0
2009-07-23 16:06:00,94.91,94.925,94.88,94.88,1046400003.0
2009-07-23 16:07:00,94.875,94.89,94.865,94.875,1214199993.0
2009-07-23 16:08:00,94.875,94.88,94.855,94.865,451100000.0
2009-07-23 16:09:00,94.86,94.89,94.86,94.89,1423900001.0
2009-07-23 16:10:00,94.89,94.94,94.885,94.94,1354800001.0
2009-07-23 16:11:00,94.945,94.97,94.935,94.965,1859200019.0
2009-07-23 16:12:00,94.965,94.98,94.95,94.95,1657200002.0
2009-07-23 16:13:00,94.95,94.965,94.92,94.935,1055899995.0
2009-07-23 16:14:00,94.93,94.93,94.885,94.885,1149199993.0
2009-07-23 16:15:00,94.88,94.905,94.88,94.89,1199499997.0
2009-07-23 16:16:00,94.89,94.93,94.89,94.92,1271299993.0
2009-07-23 16:17:00,94.92,94.95,94.92,94.935,1659599995.0
2009-07-23 16:18:00,94.935,94.975,94.915,94.955,1540799990.0
2009-07-23 16:19:00,94.955,94.955,94.91,94.925,1628899997.0
2009-07-23 16:20:00,94.92,94.94,94.92,94.935,1610799994.0
2009-07-23 16:21:00,94.94,94.94,94.9,94.9,1641799994.0
2009-07-23 16:22:00,94.9,94.9,94.87,94.87,1259200003.0
2009-07-23 16:23:00,94.87,94.87,94.835,94.84,1239099996.0
2009-07-23 16:24:00,94.845,94.865,94.835,94.835,990800001.0
2009-07-23 16:25:00,94.835,94.86,94.82,94.86,1276600005.0
2009-07-23 16:26:00,94.86,94.895,94.86,94.89,1049399996.0
2009-07-23 16:27:00,94.89,94.89,94.86,94.86,910399997.0
2009-07-23 16:28:00,94.86,94.875,94.86,94.865,1089200009.0
2009-07-23 16:29:00,94.865,94.87,94.86,94.865,1478199997.0
2009-07-23 16:30:00,94.865,94.925,94.865,94.92,1540000008.0
2009-07-23 16:31:00,94.92,94.93,94.9,94.92,1554799997.0
2009-07-23 16:32:00,94.92,94.925,94.87,94.87,1124399998.0
2009-07-23 16:33:00,94.87,94.91,94.865,94.905,1419200001.0
2009-07-23 16:34:00,94.915,94.945,94.885,94.91,1489100007.0
2009-07-23 16:35:00,94.91,94.935,94.895,94.895,1879999997.0
2009-07-23 16:36:00,94.895,94.895,94.85,94.885,1503700003.0
2009-07-23 16:37:00,94.88,94.915,94.88,94.9,1656699989.0
2009-07-23 16:38:00,94.9,94.92,94.87,94.915,1104900002.0
2009-07-23 16:39:00,94.915,94.92,94.885,94.9,901199994.0
2009-07-23 16:40:00,94.895,94.91,94.885,94.9,1215400000.0
2009-07-23 16:41:00,94.9,94.925,94.895,94.91,979600002.0
2009-07-23 16:42:00,94.91,94.915,94.88,94.9,1347300007.0
2009-07-23 16:43:00,94.9,94.905,94.875,94.88,1035399998.0
2009-07-23 16:44:00,94.88,94.885,94.87,94.885,584000003.0
2009-07-23 16:45:00,94.88,94.9,94.86,94.9,1224399996.0
2009-07-23 16:46:00,94.9,94.92,94.88,94.915,1316499998.0
2009-07-23 16:47:00,94.915,94.93,94.895,94.9,863600004.0
2009-07-23 16:48:00,94.9,94.9,94.865,94.87,2104999999.0
2009-07-23 16:49:00,94.87,94.88,94.86,94.88,776999997.0
2009-07-23 16:50:00,94.88,94.88,94.805,94.81,1243100004.0
2009-07-23 16:51:00,94.81,94.81,94.785,94.8,1208099996.0
2009-07-23 16:52:00,94.79,94.82,94.79,94.81,999399998.0
2009-07-23 16:53:00,94.81,94.84,94.81,94.825,1280500003.0
2009-07-23 16:54:00,94.825,94.825,94.775,94.79,1816000013.0
2009-07-23 16:55:00,94.785,94.79,94.755,94.755,1044200000.0
2009-07-23 16:56:00,94.76,94.81,94.75,94.785,1586600008.0
2009-07-23 16:57:00,94.785,94.795,94.77,94.78,936699997.0
2009-07-23 16:58:00,94.78,94.82,94.78,94.8,1323799992.0
2009-07-23 16:59:00,94.8,94.84,94.76,94.83,920700002.0
2009-07-23 17:00:00,94.83,94.87,94.825,94.87,641600002.0
2009-07-23 17:01:00,94.875,94.885,94.86,94.86,1072300002.0
2009-07-23 17:02:00,94.855,94.87,94.845,94.85,803300000.0
2009-07-23 17:03:00,94.85,94.91,94.84,94.91,960599997.0
2009-07-23 17:04:00,94.91,94.925,94.875,94.905,692800001.0
2009-07-23 17:05:00,94.905,94.93,94.9,94.915,739599998.0
2009-07-23 17:06:00,94.92,94.925,94.9,94.9,660800000.0
2009-07-23 17:07:00,94.9,94.9,94.89,94.9,348400001.0
2009-07-23 17:08:00,94.91,94.915,94.9,94.91,1148799996.0
2009-07-23 17:09:00,94.91,94.92,94.87,94.895,536299999.0
2009-07-23 17:10:00,94.89,94.89,94.865,94.885,436599999.0
2009-07-23 17:11:00,94.885,94.9,94.88,94.895,1295200010.0
2009-07-23 17:12:00,94.885,94.9,94.88,94.88,525800002.0
2009-07-23 17:13:00,94.88,94.9,94.86,94.87,1064300005.0
2009-07-23 17:14:00,94.865,94.87,94.8,94.82,1535799989.0
2009-07-23 17:15:00,94.825,94.835,94.81,94.815,1418400009.0
2009-07-23 17:16:00,94.82,94.835,94.785,94.785,1423399999.0
2009-07-23 17:17:00,94.78,94.79,94.78,94.785,1452800004.0
2009-07-23 17:18:00,94.78,94.805,94.78,94.79,1395000000.0
2009-07-23 17:19:00,94.795,94.825,94.79,94.815,1154400002.0
2009-07-23 17:20:00,94.815,94.845,94.81,94.845,898000002.0
2009-07-23 17:21:00,94.845,94.845,94.805,94.825,1191999998.0
2009-07-23 17:22:00,94.83,94.835,94.8,94.815,1240400003.0
2009-07-23 17:23:00,94.815,94.835,94.805,94.82,1335400011.0
2009-07-23 17:24:00,94.815,94.84,94.815,94.825,1228819996.0
2009-07-23 17:25:00,94.825,94.83,94.8,94.81,1148699998.0
2009-07-23 17:26:00,94.81,94.82,94.805,94.81,1282100002.0
2009-07-23 17:27:00,94.82,94.84,94.81,94.815,714400002.0
2009-07-23 17:28:00,94.815,94.82,94.8,94.81,1556600011.0
2009-07-23 17:29:00,94.815,94.815,94.8,94.805,1577100005.0
2009-07-23 17:30:00,94.805,94.815,94.8,94.805,1560199995.0
2009-07-23 17:31:00,94.805,94.805,94.79,94.79,1160000000.0
2009-07-23 17:32:00,94.79,94.8,94.79,94.795,1346800002.0
2009-07-23 17:33:00,94.795,94.82,94.795,94.81,1012399992.0
2009-07-23 17:34:00,94.81,94.845,94.81,94.845,822000002.0
2009-07-23 17:35:00,94.845,94.845,94.81,94.81,797600010.0
2009-07-23 17:36:00,94.81,94.82,94.805,94.81,1431999998.0
2009-07-23 17:37:00,94.81,94.815,94.8,94.81,1013900009.0
2009-07-23 17:38:00,94.81,94.81,94.805,94.81,636399988.0
2009-07-23 17:39:00,94.82,94.82,94.805,94.81,1427399984.0
2009-07-23 17:40:00,94.805,94.805,94.79,94.8,1126099994.0
2009-07-23 17:41:00,94.8,94.8,94.79,94.79,1285000006.0
2009-07-23 17:42:00,94.79,94.795,94.79,94.79,729400000.0
2009-07-23 17:43:00,94.79,94.795,94.76,94.765,1342000011.0
2009-07-23 17:44:00,94.765,94.765,94.75,94.755,378299997.0
2009-07-23 17:45:00,94.75,94.785,94.75,94.775,1414399986.0
2009-07-23 17:46:00,94.775,94.785,94.77,94.78,1463399978.0
2009-07-23 17:47:00,94.78,94.795,94.775,94.795,872199998.0
2009-07-23 17:48:00,94.795,94.815,94.79,94.81,846500005.0
2009-07-23 17:49:00,94.835,94.84,94.815,94.835,1171200000.0
2009-07-23 17:50:00,94.835,94.845,94.83,94.83,1023999981.0
2009-07-23 17:51:00,94.83,94.83,94.805,94.815,982200005.0
2009-07-23 17:52:00,94.815,94.815,94.81,94.815,1060400002.0
2009-07-23 17:53:00,94.815,94.82,94.775,94.775,429400001.0
2009-07-23 17:54:00,94.775,94.81,94.775,94.805,1413999994.0
2009-07-23 17:55:00,94.805,94.805,94.765,94.775,1072199989.0
2009-07-23 17:56:00,94.775,94.78,94.775,94.775,886999999.0
2009-07-23 17:57:00,94.775,94.775,94.75,94.765,1174200003.0
2009-07-23 17:58:00,94.765,94.77,94.76,94.76,609800004.0
2009-07-23 17:59:00,94.76,94.77,94.735,94.755,1686099989.0
2009-07-23 18:00:00,94.76,94.78,94.76,94.77,1649199995.0
2009-07-23 18:01:00,94.77,94.78,94.765,94.78,1142599994.0
2009-07-23 18:02:00,94.78,94.785,94.78,94.78,1286600002.0
2009-07-23 18:03:00,94.78,94.785,94.78,94.78,1142199995.0
2009-07-23 18:04:00,94.78,94.78,94.76,94.76,864200001.0
2009-07-23 18:05:00,94.76,94.76,94.755,94.76,629200002.0
2009-07-23 18:06:00,94.76,94.765,94.75,94.75,1053199999.0
2009-07-23 18:07:00,94.75,94.755,94.745,94.75,734800005.0
2009-07-23 18:08:00,94.75,94.785,94.74,94.785,1110000003.0
2009-07-23 18:09:00,94.78,94.79,94.765,94.79,1180300000.0
2009-07-23 18:10:00,94.795,94.8,94.79,94.795,946000015.0
2009-07-23 18:11:00,94.795,94.805,94.79,94.79,650400003.0
2009-07-23 18:12:00,94.79,94.8,94.775,94.78,385000000.0
2009-07-23 18:13:00,94.78,94.78,94.74,94.74,841200008.0
2009-07-23 18:14:00,94.735,94.765,94.725,94.745,1232199996.0
2009-07-23 18:15:00,94.745,94.78,94.745,94.78,694000002.0
2009-07-23 18:16:00,94.78,94.8,94.78,94.795,1368600010.0
2009-07-23 18:17:00,94.79,94.8,94.77,94.77,801400006.0
2009-07-23 18:18:00,94.77,94.815,94.77,94.805,1103000005.0
2009-07-23 18:19:00,94.805,94.81,94.795,94.805,694399999.0
2009-07-23 18:20:00,94.805,94.805,94.775,94.78,1047799995.0
2009-07-23 18:21:00,94.78,94.805,94.78,94.805,471400008.0
2009-07-23 18:22:00,94.805,94.805,94.8,94.805,424000000.0
2009-07-23 18:23:00,94.805,94.83,94.805,94.81,531299995.0
2009-07-23 18:24:00,94.81,94.855,94.81,94.855,459000003.0
2009-07-23 18:25:00,94.855,94.86,94.81,94.81,975399997.0
2009-07-23 18:26:00,94.81,94.83,94.81,94.815,711799990.0
2009-07-23 18:27:00,94.815,94.845,94.805,94.835,943799998.0
2009-07-23 18:28:00,94.835,94.835,94.825,94.83,331000000.0
2009-07-23 18:29:00,94.825,94.835,94.82,94.825,429599997.0
2009-07-23 18:30:00,94.825,94.825,94.805,94.805,846000002.0
2009-07-23 18:31:00,94.805,94.835,94.8,94.825,1009299997.0
2009-07-23 18:32:00,94.81,94.815,94.8,94.805,1045899985.0
2009-07-23 18:33:00,94.81,94.85,94.805,94.835,693799999.0
2009-07-23 18:34:00,94.835,94.865,94.83,94.86,475999999.0
2009-07-23 18:35:00,94.86,94.88,94.86,94.875,879000001.0
2009-07-23 18:36:00,94.875,94.875,94.84,94.84,558400004.0
2009-07-23 18:37:00,94.84,94.86,94.84,94.855,270000002.0
2009-07-23 18:38:00,94.855,94.865,94.85,94.86,639199996.0
2009-07-23 18:39:00,94.865,94.9,94.855,94.9,1076800007.0
2009-07-23 18:40:00,94.9,94.91,94.9,94.91,649000002.0
2009-07-23 18:41:00,94.91,94.915,94.88,94.885,528199998.0
2009-07-23 18:42:00,94.885,94.885,94.86,94.865,917600011.0
2009-07-23 18:43:00,94.865,94.875,94.865,94.875,633400005.0
2009-07-23 18:44:00,94.88,94.89,94.88,94.885,776400007.0
2009-07-23 18:45:00,94.88,94.885,94.88,94.885,387400001.0
2009-07-23 18:46:00,94.885,94.91,94.885,94.91,758800004.0
2009-07-23 18:47:00,94.915,94.94,94.91,94.93,906999994.0
2009-07-23 18:48:00,94.93,94.935,94.925,94.935,76200001.0
2009-07-23 18:49:00,94.935,95.03,94.93,95.03,804300001.0
2009-07-23 18:50:00,95.03,95.045,94.98,95.005,1126600002.0
2009-07-23 18:51:00,95.01,95.045,94.995,95.01,1315399993.0
2009-07-23 18:52:00,95.01,95.015,94.985,94.99,1225999993.0
2009-07-23 18:53:00,94.99,94.99,94.945,94.96,1402200009.0
2009-07-23 18:54:00,94.97,94.97,94.955,94.955,592200003.0
2009-07-23 18:55:00,94.955,94.96,94.95,94.955,286399999.0
2009-07-23 18:56:00,94.955,94.975,94.955,94.965,729900013.0
2009-07-23 18:57:00,94.965,95.05,94.96,95.015,1305799989.0
2009-07-23 18:58:00,95.015,95.03,95.005,95.005,1035999988.0
2009-07-23 18:59:00,95.0,95.005,94.945,94.945,1124799999.0
2009-07-23 19:00:00,94.94,94.965,94.93,94.955,1202899992.0
2009-07-23 19:01:00,94.955,95.01,94.955,94.97,794600000.0
2009-07-23 19:02:00,94.965,94.975,94.945,94.975,943499990.0
2009-07-23 19:03:00,94.97,94.99,94.965,94.975,333000005.0
2009-07-23 19:04:00,94.975,94.98,94.965,94.97,344200010.0
2009-07-23 19:05:00,94.975,94.975,94.975,94.975,96000000.0
2009-07-23 19:06:00,94.975,94.975,94.95,94.96,1353000000.0
2009-07-23 19:07:00,94.96,94.96,94.92,94.925,823499999.0
2009-07-23 19:08:00,94.93,94.935,94.92,94.935,529000003.0
2009-07-23 19:09:00,94.935,94.94,94.93,94.935,314200000.0
2009-07-23 19:10:00,94.935,94.965,94.93,94.955,586600002.0
2009-07-23 19:11:00,94.955,94.96,94.945,94.95,318599998.0
2009-07-23 19:12:00,94.95,94.95,94.925,94.94,715600001.0
2009-07-23 19:13:00,94.94,94.945,94.935,94.945,564000003.0
2009-07-23 19:14:00,94.94,94.95,94.94,94.95,152199999.0
2009-07-23 19:15:00,94.945,94.945,94.895,94.895,1055599994.0
2009-07-23 19:16:00,94.895,94.91,94.865,94.895,631200000.0
2009-07-23 19:17:00,94.895,94.91,94.895,94.91,217000000.0
2009-07-23 19:18:00,94.91,94.935,94.905,94.915,977599991.0
2009-07-23 19:19:00,94.91,94.94,94.9,94.94,931199981.0
2009-07-23 19:20:00,94.955,95.135,94.95,95.1,915000002.0
2009-07-23 19:21:00,95.105,95.165,95.1,95.135,740400001.0
2009-07-23 19:22:00,95.15,95.195,95.15,95.18,1104199994.0
2009-07-23 19:23:00,95.18,95.2,95.17,95.18,937700001.0
2009-07-23 19:24:00,95.18,95.18,95.16,95.16,973100003.0
2009-07-23 19:25:00,95.16,95.17,95.15,95.155,1035600001.0
2009-07-23 19:26:00,95.155,95.165,95.15,95.165,467000000.0
2009-07-23 19:27:00,95.165,95.195,95.165,95.195,496799999.0
2009-07-23 19:28:00,95.2,95.21,95.2,95.205,262800000.0
2009-07-23 19:29:00,95.205,95.205,95.14,95.15,931600005.0
2009-07-23 19:30:00,95.155,95.17,95.14,95.15,694099989.0
2009-07-23 19:31:00,95.15,95.185,95.15,95.18,531399997.0
2009-07-23 19:32:00,95.175,95.19,95.175,95.19,524199992.0
2009-07-23 19:33:00,95.175,95.185,95.175,95.185,230200000.0
2009-07-23 19:34:00,95.185,95.19,95.18,95.19,272000001.0
2009-07-23 19:35:00,95.195,95.22,95.185,95.19,482599998.0
2009-07-23 19:36:00,95.19,95.205,95.175,95.175,252800000.0
2009-07-23 19:37:00,95.175,95.23,95.175,95.23,748199998.0
2009-07-23 19:38:00,95.235,95.24,95.23,95.23,1464599998.0
2009-07-23 19:39:00,95.23,95.255,95.22,95.245,1261599992.0
2009-07-23 19:40:00,95.245,95.26,95.23,95.25,848199997.0
2009-07-23 19:41:00,95.25,95.26,95.245,95.255,959600001.0
2009-07-23 19:42:00,95.255,95.29,95.255,95.29,607200005.0
2009-07-23 19:43:00,95.29,95.295,95.255,95.275,969600001.0
2009-07-23 19:44:00,95.275,95.275,95.24,95.24,331400001.0
2009-07-23 19:45:00,95.24,95.24,95.21,95.215,1050199993.0
2009-07-23 19:46:00,95.215,95.25,95.215,95.25,740599998.0
2009-07-23 19:47:00,95.255,95.28,95.255,95.275,871599996.0
2009-07-23 19:48:00,95.275,95.29,95.27,95.285,1528800003.0
2009-07-23 19:49:00,95.285,95.29,95.275,95.275,1236200005.0
2009-07-23 19:50:00,95.275,95.28,95.26,95.265,1060200000.0
2009-07-23 19:51:00,95.275,95.29,95.27,95.28,560799997.0
2009-07-23 19:52:00,95.275,95.285,95.255,95.275,630800005.0
2009-07-23 19:53:00,95.275,95.275,95.255,95.265,877800016.0
2009-07-23 19:54:00,95.265,95.27,95.245,95.245,1574400022.0
2009-07-23 19:55:00,95.245,95.245,95.235,95.24,960599996.0
2009-07-23 19:56:00,95.24,95.24,95.205,95.215,1339400010.0
2009-07-23 19:57:00,95.215,95.25,95.2,95.205,1427199979.0
2009-07-23 19:58:00,95.215,95.215,95.19,95.205,1400600000.0
2009-07-23 19:59:00,95.205,95.205,95.155,95.16,991000000.0
2009-07-23 20:00:00,95.17,95.195,95.16,95.195,821800000.0
2009-07-23 20:01:00,95.205,95.22,95.2,95.2,725399995.0
2009-07-23 20:02:00,95.2,95.225,95.19,95.19,850999995.0
2009-07-23 20:03:00,95.19,95.195,95.15,95.16,225099998.0
2009-07-23 20:04:00,95.16,95.185,95.155,95.17,297400003.0
2009-07-23 20:05:00,95.17,95.19,95.17,95.19,320000000.0
2009-07-23 20:06:00,95.185,95.185,95.17,95.175,411999998.0
2009-07-23 20:07:00,95.175,95.175,95.155,95.16,573900002.0
2009-07-23 20:08:00,95.16,95.16,95.15,95.155,900000010.0
2009-07-23 20:09:00,95.155,95.16,95.15,95.15,788000014.0
2009-07-23 20:10:00,95.15,95.17,95.15,95.16,726399997.0
2009-07-23 20:11:00,95.16,95.17,95.16,95.165,849000002.0
2009-07-23 20:12:00,95.165,95.17,95.13,95.13,1025499994.0
2009-07-23 20:13:00,95.13,95.16,95.13,95.155,890599991.0
2009-07-23 20:14:00,95.155,95.16,95.155,95.155,477000011.0
2009-07-23 20:15:00,95.155,95.18,95.155,95.175,692200003.0
2009-07-23 20:16:00,95.17,95.175,95.17,95.17,207200003.0
2009-07-23 20:17:00,95.17,95.175,95.17,95.175,258799995.0
2009-07-23 20:18:00,95.175,95.175,95.175,95.175,1245399966.0
2009-07-23 20:19:00,95.175,95.19,95.17,95.19,1350799981.0
2009-07-23 20:20:00,95.19,95.245,95.19,95.215,1313899985.0
2009-07-23 20:21:00,95.215,95.215,95.165,95.165,1014599998.0
2009-07-23 20:22:00,95.165,95.17,95.16,95.17,563600000.0
2009-07-23 20:23:00,95.17,95.18,95.17,95.18,150400001.0
2009-07-23 20:24:00,95.18,95.18,95.16,95.165,516399999.0
2009-07-23 20:25:00,95.165,95.175,95.155,95.16,622200003.0
2009-07-23 20:26:00,95.16,95.16,95.15,95.155,661100006.0
2009-07-23 20:27:00,95.155,95.155,95.15,95.15,386600002.0
2009-07-23 20:28:00,95.15,95.155,95.15,95.155,256000000.0
2009-07-23 20:29:00,95.155,95.16,95.155,95.16,370800001.0
2009-07-23 20:30:00,95.16,95.16,95.16,95.16,152000000.0
2009-07-23 20:31:00,95.155,95.16,95.15,95.15,320000000.0
2009-07-23 20:32:00,95.15,95.155,95.15,95.155,27200000.0
2009-07-23 20:33:00,95.15,95.15,95.14,95.145,298199999.0
2009-07-23 20:34:00,95.145,95.145,95.13,95.13,227700004.0
2009-07-23 20:35:00,95.13,95.135,95.12,95.12,777000000.0
2009-07-23 20:36:00,95.12,95.125,95.11,95.12,1347200000.0
2009-07-23 20:37:00,95.12,95.135,95.115,95.115,413200001.0
2009-07-23 20:38:00,95.115,95.125,95.11,95.125,891000009.0
2009-07-23 20:39:00,95.125,95.135,95.125,95.135,735600001.0
2009-07-23 20:40:00,95.13,95.14,95.13,95.135,452399995.0
2009-07-23 20:41:00,95.135,95.14,95.135,95.14,402799999.0
2009-07-23 20:42:00,95.14,95.15,95.14,95.15,224800001.0
2009-07-23 20:43:00,95.15,95.15,95.14,95.14,820400000.0
2009-07-23 20:44:00,95.14,95.14,95.14,95.14,699000002.0
2009-07-23 20:45:00,95.14,95.16,95.14,95.155,517799998.0
2009-07-23 20:46:00,95.155,95.155,95.14,95.145,348199998.0
2009-07-23 20:47:00,95.145,95.145,95.14,95.14,998600003.0
2009-07-23 20:48:00,95.14,95.14,95.12,95.125,859399999.0
2009-07-23 20:49:00,95.125,95.125,95.115,95.125,818599979.0
2009-07-23 20:50:00,95.125,95.13,95.125,95.13,415599987.0
2009-07-23 20:51:00,95.14,95.155,95.13,95.13,674899996.0
2009-07-23 20:52:00,95.13,95.135,95.13,95.13,280400000.0
2009-07-23 20:53:00,95.13,95.135,95.13,95.13,872399996.0
2009-07-23 20:54:00,95.13,95.15,95.13,95.145,545999996.0
2009-07-23 20:55:00,95.145,95.145,95.125,95.13,838399997.0
2009-07-23 20:56:00,95.13,95.14,95.13,95.13,1217999984.0
2009-07-23 20:57:00,95.13,95.14,95.13,95.13,488599996.0
2009-07-23 20:58:00,95.13,95.135,95.125,95.13,861399990.0
2009-07-23 20:59:00,95.125,95.14,95.125,95.13,1278600005.0
2009-07-23 21:00:00,95.125,95.14,95.12,95.125,1091399998.0
2009-07-23 21:01:00,95.12,95.135,95.12,95.13,656600008.0
2009-07-23 21:02:00,95.13,95.13,95.13,95.13,50000000.0
2009-07-23 21:03:00,95.13,95.135,95.13,95.135,59800000.0
2009-07-23 21:04:00,95.135,95.14,95.13,95.13,1201599990.0
2009-07-23 21:05:00,95.13,95.135,95.13,95.135,426800004.0
2009-07-23 21:06:00,95.13,95.14,95.13,95.135,429200000.0
2009-07-23 21:07:00,95.135,95.16,95.135,95.15,966599989.0
2009-07-23 21:08:00,95.15,95.15,95.14,95.14,571000001.0
2009-07-23 21:09:00,95.145,95.15,95.135,95.135,572600003.0
2009-07-23 21:10:00,95.135,95.155,95.135,95.15,393200004.0
2009-07-23 21:11:00,95.15,95.15,95.135,95.14,272400000.0
2009-07-23 21:12:00,95.14,95.14,95.14,95.14,59400000.0
2009-07-23 21:13:00,95.14,95.15,95.13,95.145,927099990.0
2009-07-23 21:14:00,95.145,95.16,95.145,95.155,434199999.0
2009-07-23 21:15:00,95.155,95.155,95.14,95.15,529599992.0
2009-07-23 21:16:00,95.15,95.15,95.14,95.145,601800000.0
2009-07-23 21:17:00,95.145,95.15,95.135,95.145,496800000.0
2009-07-23 21:18:00,95.145,95.145,95.14,95.14,308000003.0
2009-07-23 21:19:00,95.135,95.145,95.135,95.135,296200000.0
2009-07-23 21:20:00,95.14,95.145,95.135,95.14,305400000.0
2009-07-23 21:21:00,95.14,95.145,95.13,95.145,632199992.0
2009-07-23 21:22:00,95.145,95.15,95.145,95.145,318600000.0
2009-07-23 21:23:00,95.15,95.15,95.14,95.145,617999999.0
2009-07-23 21:24:00,95.145,95.15,95.14,95.145,1122999982.0
2009-07-23 21:25:00,95.145,95.145,95.14,95.145,318799999.0
2009-07-23 21:26:00,95.145,95.145,95.14,95.14,89999999.0
2009-07-23 21:27:00,95.14,95.14,95.14,95.14,301599998.0
2009-07-23 21:28:00,95.14,95.14,95.14,95.14,43200000.0
2009-07-23 21:29:00,95.14,95.145,95.135,95.135,421199996.0
2009-07-23 21:30:00,95.135,95.135,95.12,95.135,1352799993.0
2009-07-23 21:31:00,95.135,95.15,95.13,95.14,433999998.0
2009-07-23 21:32:00,95.14,95.15,95.14,95.15,383700001.0
2009-07-23 21:33:00,95.15,95.15,95.14,95.145,375000004.0
2009-07-23 21:34:00,95.15,95.15,95.12,95.12,312199996.0
2009-07-23 21:35:00,95.12,95.14,95.12,95.13,825600002.0
2009-07-23 21:36:00,95.13,95.135,95.13,95.135,320999995.0
2009-07-23 21:37:00,95.125,95.125,95.125,95.125,285799991.0
2009-07-23 21:38:00,95.125,95.13,95.12,95.13,467200000.0
2009-07-23 21:39:00,95.13,95.13,95.12,95.12,514999996.0
2009-07-23 21:40:00,95.12,95.125,95.12,95.12,1015199979.0
2009-07-23 21:41:00,95.12,95.13,95.12,95.12,570799992.0
2009-07-23 21:42:00,95.12,95.125,95.12,95.12,278400002.0
2009-07-23 21:43:00,95.12,95.12,95.12,95.12,561800002.0
2009-07-23 21:44:00,95.13,95.13,95.12,95.12,811999983.0
2009-07-23 21:45:00,95.12,95.12,95.11,95.11,1255399981.0
2009-07-23 21:46:00,95.125,95.125,95.105,95.11,736199993.0
2009-07-23 21:47:00,95.11,95.12,95.105,95.11,678999984.0
2009-07-23 21:48:00,95.11,95.12,95.11,95.12,495999992.0
2009-07-23 21:49:00,95.115,95.12,95.1,95.115,586299993.0
2009-07-23 21:50:00,95.115,95.115,95.105,95.11,105199998.0
2009-07-23 21:51:00,95.11,95.115,95.095,95.105,401399993.0
2009-07-23 21:52:00,95.105,95.105,95.08,95.08,813399999.0
2009-07-23 21:53:00,95.085,95.085,95.065,95.065,560299993.0
2009-07-23 21:54:00,95.065,95.07,95.06,95.065,447399998.0
2009-07-23 21:55:00,95.065,95.07,95.06,95.065,1385999997.0
2009-07-23 21:56:00,95.065,95.065,95.04,95.045,812700004.0
2009-07-23 21:57:00,95.045,95.095,95.045,95.06,991899997.0
2009-07-23 21:58:00,95.06,95.07,95.05,95.05,905799989.0
2009-07-23 21:59:00,95.05,95.05,95.04,95.04,498399997.0
2009-07-23 22:00:00,95.04,95.065,95.04,95.065,769799995.0
2009-07-23 22:01:00,95.065,95.065,95.035,95.035,431499995.0
2009-07-23 22:02:00,95.035,95.035,95.0,95.0,323300000.0
2009-07-23 22:03:00,95.0,95.015,94.97,94.975,1115300001.0
2009-07-23 22:04:00,94.975,94.985,94.975,94.985,711700003.0
2009-07-23 22:05:00,94.985,95.005,94.98,95.005,316800001.0
2009-07-23 22:06:00,95.005,95.025,95.005,95.025,475600002.0
2009-07-23 22:07:00,95.015,95.03,95.015,95.02,472799997.0
2009-07-23 22:08:00,95.02,95.03,95.02,95.025,295800000.0
2009-07-23 22:09:00,95.03,95.045,95.025,95.04,476100003.0
2009-07-23 22:10:00,95.04,95.065,95.04,95.045,546100002.0
2009-07-23 22:11:00,95.045,95.08,95.01,95.05,832000000.0
2009-07-23 22:12:00,95.055,95.135,95.04,95.12,618500003.0
2009-07-23 22:13:00,95.12,95.125,95.075,95.08,570380000.0
2009-07-23 22:14:00,95.08,95.105,95.07,95.09,292200002.0
2009-07-23 22:15:00,95.055,95.06,95.01,95.015,619300002.0
2009-07-23 22:16:00,95.015,95.02,94.985,94.995,682500000.0
2009-07-23 22:17:00,94.995,95.02,94.99,95.005,491400004.0
2009-07-23 22:18:00,95.015,95.05,95.015,95.03,703199996.0
2009-07-23 22:19:00,95.03,95.03,94.995,95.025,439199998.0
2009-07-23 22:20:00,95.03,95.13,95.015,95.09,667100002.0
2009-07-23 22:21:00,95.08,95.125,95.055,95.07,579899997.0
2009-07-23 22:22:00,95.07,95.105,95.06,95.06,478200001.0
2009-07-23 22:23:00,95.06,95.07,95.0,95.02,885300003.0
2009-07-23 22:24:00,95.02,95.025,94.945,94.96,934699999.0
2009-07-23 22:25:00,94.96,95.005,94.96,95.005,717400000.0
2009-07-23 22:26:00,95.0,95.005,94.94,94.965,914899997.0
2009-07-23 22:27:00,94.97,94.97,94.955,94.97,608000001.0
2009-07-23 22:28:00,94.97,94.975,94.93,94.955,735500000.0
2009-07-23 22:29:00,94.95,94.965,94.93,94.945,968899998.0
2009-07-23 22:30:00,94.945,94.975,94.94,94.96,812480001.0
2009-07-23 22:31:00,94.955,94.99,94.95,94.97,1104500000.0
2009-07-23 22:32:00,94.97,94.99,94.97,94.99,373999999.0
2009-07-23 22:33:00,94.985,94.985,94.97,94.97,439899999.0
2009-07-23 22:34:00,94.97,94.985,94.97,94.985,651799997.0
2009-07-23 22:35:00,94.985,95.015,94.975,95.0,557599999.0
2009-07-23 22:36:00,95.005,95.01,94.99,94.99,589400009.0
2009-07-23 22:37:00,94.99,95.02,94.985,95.005,435899999.0
2009-07-23 22:38:00,95.005,95.02,95.0,95.005,667599999.0
2009-07-23 22:39:00,95.005,95.005,94.97,94.97,818100004.0
2009-07-23 22:40:00,94.985,94.985,94.955,94.96,488000007.0
2009-07-23 22:41:00,94.96,94.96,94.935,94.945,649600002.0
2009-07-23 22:42:00,94.945,94.945,94.925,94.925,673600001.0
2009-07-23 22:43:00,94.925,94.93,94.92,94.92,485599997.0
2009-07-23 22:44:00,94.92,94.94,94.92,94.935,482799998.0
2009-07-23 22:45:00,94.935,94.98,94.935,94.98,513099996.0
2009-07-23 22:46:00,94.975,94.98,94.96,94.96,284599998.0
2009-07-23 22:47:00,94.96,94.96,94.96,94.96,225800001.0
2009-07-23 22:48:00,94.96,94.96,94.96,94.96,68800000.0
2009-07-23 22:49:00,94.96,94.96,94.95,94.96,32200000.0
2009-07-23 22:50:00,94.955,94.96,94.945,94.95,270199996.0
2009-07-23 22:51:00,94.95,94.97,94.945,94.97,266000005.0
2009-07-23 22:52:00,94.96,94.97,94.96,94.96,262799997.0
2009-07-23 22:53:00,94.96,94.99,94.96,94.98,234800000.0
2009-07-23 22:54:00,94.98,94.995,94.98,94.985,283199994.0
2009-07-23 22:55:00,94.985,94.99,94.97,94.98,135800000.0
2009-07-23 22:56:00,94.98,95.005,94.97,94.98,781399992.0
2009-07-23 22:57:00,94.971,94.976,94.97,94.976,402600002.0
2009-07-23 22:58:00,94.97,94.99,94.97,94.98,402600002.0
2009-07-23 22:59:00,94.98,94.98,94.925,94.93,125200000.0
2009-07-23 23:00:00,94.925,94.96,94.91,94.91,97600000.0
2009-07-23 23:01:00,94.925,94.935,94.9,94.935,112800000.0
2009-07-23 23:02:00,94.935,94.955,94.93,94.945,74000000.0
2009-07-23 23:03:00,94.945,94.945,94.945,94.945,4800000.0
2009-07-23 23:04:00,94.95,94.965,94.95,94.96,32000000.0
2009-07-23 23:05:00,94.96,94.965,94.96,94.965,32000000.0
2009-07-23 23:06:00,94.965,94.995,94.96,94.995,106600000.0
2009-07-23 23:07:00,95.005,95.01,94.985,94.99,63400000.0
2009-07-23 23:08:00,94.985,94.995,94.95,94.955,109300000.0
2009-07-23 23:09:00,94.955,94.965,94.935,94.955,222200000.0
2009-07-23 23:10:00,94.945,94.955,94.935,94.935,53800000.0
2009-07-23 23:11:00,94.935,94.945,94.935,94.945,151200000.0
2009-07-23 23:12:00,94.93,94.945,94.93,94.945,73000000.0
2009-07-23 23:13:00,94.94,94.94,94.935,94.935,65400000.0
2009-07-23 23:14:00,94.935,94.945,94.935,94.935,67000000.0
2009-07-23 23:15:00,94.94,94.94,94.93,94.935,171400000.0
2009-07-23 23:16:00,94.925,94.935,94.925,94.925,41600000.0
2009-07-23 23:17:00,94.925,94.935,94.92,94.935,52200000.0
2009-07-23 23:18:00,94.935,94.985,94.935,94.945,271500000.0
2009-07-23 23:19:00,94.93,94.96,94.93,94.955,129000000.0
2009-07-23 23:20:00,94.955,94.955,94.955,94.955,92000001.0
2009-07-23 23:21:00,94.955,94.955,94.95,94.95,43600000.0
2009-07-23 23:22:00,94.955,94.955,94.94,94.955,67100000.0
2009-07-23 23:23:00,94.94,94.96,94.935,94.96,181800000.0
2009-07-23 23:24:00,94.965,94.985,94.965,94.975,134200000.0
2009-07-23 23:25:00,94.975,94.995,94.95,94.955,181300001.0
2009-07-23 23:26:00,94.955,94.955,94.94,94.945,68800000.0
2009-07-23 23:27:00,94.945,94.955,94.93,94.955,200699999.0
2009-07-23 23:28:00,94.955,94.955,94.945,94.95,46800000.0
2009-07-23 23:29:00,94.945,94.945,94.94,94.94,174400000.0
2009-07-23 23:30:00,94.94,94.96,94.94,94.955,40400000.0
2009-07-23 23:31:00,94.945,94.945,94.93,94.93,181999997.0
2009-07-23 23:32:00,94.93,94.94,94.93,94.94,122200000.0
2009-07-23 23:33:00,94.94,94.94,94.93,94.93,41400000.0
2009-07-23 23:34:00,94.93,94.93,94.93,94.93,69000000.0
2009-07-23 23:35:00,94.915,94.93,94.905,94.92,193299999.0
2009-07-23 23:36:00,94.93,94.94,94.925,94.935,286700000.0
2009-07-23 23:37:00,94.93,94.935,94.925,94.935,122800001.0
2009-07-23 23:38:00,94.935,94.945,94.935,94.94,208400001.0
2009-07-23 23:39:00,94.94,94.95,94.94,94.95,171600000.0
2009-07-23 23:40:00,94.95,94.955,94.945,94.945,57000000.0
2009-07-23 23:41:00,94.945,94.945,94.945,94.945,22400000.0
2009-07-23 23:42:00,94.931,94.934,94.931,94.934,134800000.0
2009-07-23 23:43:00,94.95,94.955,94.95,94.955,134800000.0
2009-07-23 23:44:00,94.965,94.995,94.96,94.985,330000001.0
2009-07-23 23:45:00,94.985,94.995,94.985,94.995,101800000.0
2009-07-23 23:46:00,94.995,94.995,94.995,94.995,68599998.0
2009-07-23 23:47:00,94.995,94.995,94.99,94.995,160999999.0
2009-07-23 23:48:00,95.005,95.005,95.005,95.005,30400000.0
2009-07-23 23:49:00,95.005,95.04,94.995,95.035,195200000.0
2009-07-23 23:50:00,95.035,95.05,95.03,95.05,88199999.0
2009-07-23 23:51:00,95.05,95.05,95.05,95.05,61399999.0
2009-07-23 23:52:00,95.055,95.075,95.055,95.075,259600001.0
2009-07-23 23:53:00,95.075,95.075,95.055,95.065,219600000.0
2009-07-23 23:54:00,95.055,95.055,95.05,95.055,132000001.0
2009-07-23 23:55:00,95.045,95.045,95.04,95.045,37800001.0
2009-07-23 23:56:00,95.045,95.045,94.965,94.98,137200001.0
2009-07-23 23:57:00,94.985,95.03,94.985,95.005,582700001.0
2009-07-23 23:58:00,95.0,95.035,94.99,95.025,164700001.0
2009-07-23 23:59:00,95.025,95.025,95.015,95.015,140800000.0
2009-07-24 00:00:00,95.005,95.035,95.005,95.025,386100002.0
2009-07-24 00:01:00,95.03,95.04,95.005,95.005,71600000.0
2009-07-24 00:02:00,95.005,95.015,94.995,95.01,402799995.0
2009-07-24 00:03:00,95.015,95.025,95.01,95.02,576800006.0
2009-07-24 00:04:00,95.025,95.055,95.025,95.05,166600001.0
2009-07-24 00:05:00,95.05,95.065,95.04,95.05,367200000.0
2009-07-24 00:06:00,95.05,95.07,95.05,95.065,125200000.0
2009-07-24 00:07:00,95.06,95.07,95.05,95.065,93800000.0
2009-07-24 00:08:00,95.07,95.075,95.03,95.04,86000000.0
2009-07-24 00:09:00,95.06,95.065,95.025,95.05,297000000.0
2009-07-24 00:10:00,95.05,95.05,95.02,95.035,116000000.0
2009-07-24 00:11:00,95.035,95.035,95.035,95.035,19200000.0
2009-07-24 00:12:00,95.03,95.055,95.03,95.05,172800000.0
2009-07-24 00:13:00,95.05,95.05,95.04,95.04,160400000.0
2009-07-24 00:14:00,95.04,95.04,95.03,95.03,108800000.0
2009-07-24 00:15:00,95.04,95.045,95.015,95.025,70400000.0
2009-07-24 00:16:00,95.02,95.025,95.0,95.0,218600000.0
2009-07-24 00:17:00,95.0,95.01,95.0,95.01,99000000.0
2009-07-24 00:18:00,95.01,95.01,95.005,95.01,51000000.0
2009-07-24 00:19:00,95.015,95.06,95.015,95.05,83000000.0
2009-07-24 00:20:00,95.045,95.06,95.045,95.055,162600000.0
2009-07-24 00:21:00,95.06,95.06,95.06,95.06,4400000.0
2009-07-24 00:22:00,95.055,95.065,95.055,95.065,44600000.0
2009-07-24 00:23:00,95.065,95.065,95.04,95.055,174400000.0
2009-07-24 00:24:00,95.06,95.06,95.06,95.06,27000000.0
2009-07-24 00:25:00,95.05,95.06,95.05,95.055,19800000.0
2009-07-24 00:26:00,95.055,95.055,95.045,95.05,64700000.0
2009-07-24 00:27:00,95.05,95.065,95.045,95.05,137100000.0
2009-07-24 00:28:00,95.05,95.05,95.045,95.05,46000000.0
2009-07-24 00:29:00,95.05,95.055,95.05,95.055,31800000.0
2009-07-24 00:30:00,95.055,95.065,95.045,95.06,129700001.0
2009-07-24 00:31:00,95.06,95.065,95.06,95.065,70600000.0
2009-07-24 00:32:00,95.065,95.07,95.065,95.07,113200000.0
2009-07-24 00:33:00,95.07,95.08,95.07,95.08,148000000.0
2009-07-24 00:34:00,95.075,95.08,95.07,95.075,123000000.0
2009-07-24 00:35:00,95.075,95.075,95.075,95.075,91200000.0
2009-07-24 00:36:00,95.08,95.08,95.075,95.075,111400000.0
2009-07-24 00:37:00,95.075,95.075,95.07,95.075,345000000.0
2009-07-24 00:38:00,95.085,95.105,95.07,95.105,409600000.0
2009-07-24 00:39:00,95.105,95.105,95.09,95.095,190400000.0
2009-07-24 00:40:00,95.095,95.16,95.095,95.145,517400002.0
2009-07-24 00:41:00,95.145,95.165,95.14,95.14,355999999.0
2009-07-24 00:42:00,95.13,95.16,95.125,95.155,273200000.0
2009-07-24 00:43:00,95.155,95.16,95.135,95.145,151600000.0
2009-07-24 00:44:00,95.14,95.145,95.135,95.14,133300000.0
2009-07-24 00:45:00,95.15,95.15,95.13,95.14,333600001.0
2009-07-24 00:46:00,95.145,95.145,95.14,95.145,383200001.0
2009-07-24 00:47:00,95.145,95.145,95.135,95.14,139800000.0
2009-07-24 00:48:00,95.135,95.135,95.125,95.13,118200000.0
2009-07-24 00:49:00,95.13,95.13,95.12,95.125,80000000.0
2009-07-24 00:50:00,95.12,95.125,95.12,95.12,97600000.0
2009-07-24 00:51:00,95.12,95.125,95.085,95.09,344700000.0
2009-07-24 00:52:00,95.09,95.12,95.085,95.1,503200002.0
2009-07-24 00:53:00,95.1,95.11,95.1,95.1,26600000.0
2009-07-24 00:54:00,95.1,95.12,95.1,95.11,255000002.0
2009-07-24 00:55:00,95.11,95.12,95.11,95.115,85600000.0
2009-07-24 00:56:00,95.115,95.135,95.11,95.125,366999999.0
2009-07-24 00:57:00,95.125,95.125,95.125,95.125,24000000.0
2009-07-24 00:58:00,95.125,95.135,95.125,95.125,88000000.0
2009-07-24 00:59:00,95.125,95.14,95.115,95.135,166900000.0
2009-07-24 01:00:00,95.135,95.135,95.11,95.115,194400000.0
2009-07-24 01:01:00,95.115,95.13,95.115,95.12,146400000.0
2009-07-24 01:02:00,95.115,95.115,95.095,95.095,280700000.0
2009-07-24 01:03:00,95.09,95.095,95.085,95.095,292000000.0
2009-07-24 01:04:00,95.1,95.115,95.1,95.105,217300000.0
2009-07-24 01:05:00,95.105,95.105,95.1,95.1,35200000.0
2009-07-24 01:06:00,95.1,95.1,95.095,95.1,33200000.0
2009-07-24 01:07:00,95.1,95.1,95.08,95.085,142000000.0
2009-07-24 01:08:00,95.085,95.1,95.085,95.085,416400000.0
2009-07-24 01:09:00,95.085,95.09,95.08,95.085,396800000.0
2009-07-24 01:10:00,95.085,95.085,95.085,95.085,518400005.0
2009-07-24 01:11:00,95.085,95.085,95.075,95.075,321800007.0
2009-07-24 01:12:00,95.075,95.08,95.05,95.06,526800002.0
2009-07-24 01:13:00,95.06,95.06,95.05,95.05,201000000.0
2009-07-24 01:14:00,95.055,95.06,95.03,95.04,396900000.0
2009-07-24 01:15:00,95.04,95.04,95.005,95.03,410599999.0
2009-07-24 01:16:00,95.03,95.05,95.03,95.04,295400000.0
2009-07-24 01:17:00,95.04,95.055,95.04,95.05,245400000.0
2009-07-24 01:18:00,95.05,95.065,95.05,95.065,305399998.0
2009-07-24 01:19:00,95.065,95.065,95.055,95.06,129599998.0
2009-07-24 01:20:00,95.06,95.075,95.06,95.065,228800000.0
2009-07-24 01:21:00,95.065,95.065,95.065,95.065,4800000.0
2009-07-24 01:22:00,95.06,95.065,95.045,95.055,195200000.0
2009-07-24 01:23:00,95.055,95.07,95.055,95.065,339499995.0
2009-07-24 01:24:00,95.065,95.065,95.065,95.065,24000000.0
2009-07-24 01:25:00,95.065,95.065,95.065,95.065,84799998.0
2009-07-24 01:26:00,95.07,95.075,95.065,95.07,135999999.0
2009-07-24 01:27:00,95.07,95.09,95.07,95.08,335700004.0
2009-07-24 01:28:00,95.08,95.08,95.06,95.07,171200000.0
2009-07-24 01:29:00,95.07,95.07,95.045,95.07,351000002.0
2009-07-24 01:30:00,95.065,95.08,95.06,95.07,437200000.0
2009-07-24 01:31:00,95.07,95.08,95.07,95.075,48200000.0
2009-07-24 01:32:00,95.07,95.09,95.07,95.085,152400000.0
2009-07-24 01:33:00,95.085,95.09,95.08,95.08,287200000.0
2009-07-24 01:34:00,95.08,95.09,95.08,95.085,37300000.0
2009-07-24 01:35:00,95.085,95.085,95.08,95.085,105400000.0
2009-07-24 01:36:00,95.085,95.09,95.08,95.085,116900000.0
2009-07-24 01:37:00,95.085,95.09,95.085,95.085,333700000.0
2009-07-24 01:38:00,95.085,95.095,95.08,95.08,603100002.0
2009-07-24 01:39:00,95.085,95.085,95.075,95.08,156800000.0
2009-07-24 01:40:00,95.075,95.08,95.055,95.075,262200001.0
2009-07-24 01:41:00,95.075,95.075,95.045,95.055,521200001.0
2009-07-24 01:42:00,95.055,95.075,95.055,95.075,103800000.0
2009-07-24 01:43:00,95.07,95.075,95.05,95.055,190199999.0
2009-07-24 01:44:00,95.055,95.06,95.045,95.055,240200002.0
2009-07-24 01:45:00,95.055,95.055,95.05,95.055,113600000.0
2009-07-24 01:46:00,95.055,95.055,95.05,95.055,81600000.0
2009-07-24 01:47:00,95.055,95.06,95.055,95.06,246400000.0
2009-07-24 01:48:00,95.06,95.06,95.02,95.02,557799999.0
2009-07-24 01:49:00,95.02,95.02,95.0,95.015,237299998.0
2009-07-24 01:50:00,95.015,95.015,94.99,94.99,112600000.0
2009-07-24 01:51:00,94.98,94.99,94.96,94.96,952600003.0
2009-07-24 01:52:00,94.96,94.975,94.96,94.96,263799999.0
2009-07-24 01:53:00,94.96,94.975,94.95,94.97,632799996.0
2009-07-24 01:54:00,94.97,94.975,94.97,94.97,46400000.0
2009-07-24 01:55:00,94.97,94.97,94.955,94.955,85400000.0
2009-07-24 01:56:00,94.955,94.96,94.935,94.95,416200000.0
2009-07-24 01:57:00,94.95,94.955,94.94,94.955,340800000.0
2009-07-24 01:58:00,94.955,94.96,94.945,94.945,604500000.0
2009-07-24 01:59:00,94.945,94.965,94.945,94.96,235600000.0
2009-07-24 02:00:00,94.965,94.965,94.93,94.93,300199999.0
2009-07-24 02:01:00,94.93,94.94,94.915,94.92,293200001.0
2009-07-24 02:02:00,94.925,94.93,94.91,94.925,168900000.0
2009-07-24 02:03:00,94.925,94.93,94.9,94.9,492700000.0
2009-07-24 02:04:00,94.9,94.905,94.88,94.9,211200000.0
2009-07-24 02:05:00,94.9,94.9,94.85,94.87,415999999.0
2009-07-24 02:06:00,94.87,94.925,94.87,94.925,182200000.0
2009-07-24 02:07:00,94.92,94.92,94.905,94.915,324600000.0
2009-07-24 02:08:00,94.915,94.955,94.905,94.94,358899999.0
2009-07-24 02:09:00,94.94,94.96,94.94,94.95,242400001.0
2009-07-24 02:10:00,94.955,94.955,94.92,94.925,330400000.0
2009-07-24 02:11:00,94.925,94.93,94.925,94.925,271900001.0
2009-07-24 02:12:00,94.925,94.93,94.905,94.925,341500000.0
2009-07-24 02:13:00,94.925,94.925,94.905,94.905,151999999.0
2009-07-24 02:14:00,94.905,94.915,94.9,94.905,469599999.0
2009-07-24 02:15:00,94.905,94.905,94.885,94.89,446600000.0
2009-07-24 02:16:00,94.89,94.92,94.885,94.91,412900000.0
2009-07-24 02:17:00,94.905,94.905,94.89,94.9,436200001.0
2009-07-24 02:18:00,94.9,94.94,94.9,94.94,460100000.0
2009-07-24 02:19:00,94.945,94.97,94.94,94.95,612599999.0
2009-07-24 02:20:00,94.945,94.96,94.94,94.95,490800001.0
2009-07-24 02:21:00,94.95,94.95,94.93,94.95,214600001.0
2009-07-24 02:22:00,94.94,94.94,94.93,94.935,173600000.0
2009-07-24 02:23:00,94.935,94.955,94.935,94.945,197400000.0
2009-07-24 02:24:00,94.945,94.95,94.94,94.94,216400001.0
2009-07-24 02:25:00,94.94,94.94,94.9,94.915,392600000.0
2009-07-24 02:26:00,94.91,94.935,94.905,94.935,174600000.0
2009-07-24 02:27:00,94.925,94.935,94.925,94.935,118999999.0
2009-07-24 02:28:00,94.935,94.96,94.935,94.95,270600000.0
2009-07-24 02:29:00,94.945,94.95,94.945,94.945,47200000.0
2009-07-24 02:30:00,94.94,94.94,94.915,94.915,253399999.0
2009-07-24 02:31:00,94.915,94.95,94.915,94.95,359200001.0
2009-07-24 02:32:00,94.95,94.98,94.95,94.95,298800001.0
2009-07-24 02:33:00,94.955,94.955,94.925,94.935,216600001.0
2009-07-24 02:34:00,94.935,94.935,94.9,94.905,324199999.0
2009-07-24 02:35:00,94.905,94.905,94.875,94.89,631399999.0
2009-07-24 02:36:00,94.89,94.89,94.85,94.865,760600002.0
2009-07-24 02:37:00,94.865,94.89,94.865,94.89,747800001.0
2009-07-24 02:38:00,94.89,94.89,94.87,94.89,411700000.0
2009-07-24 02:39:00,94.89,94.9,94.87,94.885,604100001.0
2009-07-24 02:40:00,94.885,94.905,94.875,94.885,540199998.0
2009-07-24 02:41:00,94.875,94.875,94.87,94.87,298000000.0
2009-07-24 02:42:00,94.87,94.885,94.865,94.87,145400000.0
2009-07-24 02:43:00,94.875,94.88,94.865,94.87,326800001.0
2009-07-24 02:44:00,94.875,94.905,94.875,94.9,610700000.0
2009-07-24 02:45:00,94.9,94.9,94.885,94.89,266200000.0
2009-07-24 02:46:00,94.89,94.89,94.87,94.875,239200000.0
2009-07-24 02:47:00,94.88,94.88,94.865,94.865,220599999.0
2009-07-24 02:48:00,94.865,94.865,94.82,94.82,345200000.0
2009-07-24 02:49:00,94.825,94.83,94.805,94.825,485800001.0
2009-07-24 02:50:00,94.825,94.84,94.82,94.84,75400000.0
2009-07-24 02:51:00,94.84,94.84,94.825,94.825,151400000.0
2009-07-24 02:52:00,94.82,94.835,94.815,94.825,183000000.0
2009-07-24 02:53:00,94.825,94.845,94.825,94.845,173700000.0
2009-07-24 02:54:00,94.845,94.86,94.84,94.84,148000000.0
2009-07-24 02:55:00,94.835,94.875,94.835,94.87,410000000.0
2009-07-24 02:56:00,94.875,94.88,94.865,94.865,32400000.0
2009-07-24 02:57:00,94.86,94.865,94.85,94.85,156299999.0
2009-07-24 02:58:00,94.85,94.86,94.84,94.84,168200000.0
2009-07-24 02:59:00,94.84,94.865,94.84,94.85,342600000.0
2009-07-24 03:00:00,94.85,94.855,94.83,94.84,262599999.0
2009-07-24 03:01:00,94.84,94.84,94.83,94.83,179200000.0
2009-07-24 03:02:00,94.83,94.83,94.8,94.82,662800001.0
2009-07-24 03:03:00,94.815,94.815,94.75,94.76,873400000.0
2009-07-24 03:04:00,94.76,94.78,94.755,94.775,427199999.0
2009-07-24 03:05:00,94.775,94.8,94.765,94.78,710799998.0
2009-07-24 03:06:00,94.775,94.79,94.775,94.785,546999999.0
2009-07-24 03:07:00,94.785,94.79,94.78,94.79,326199999.0
2009-07-24 03:08:00,94.79,94.815,94.77,94.785,490600000.0
2009-07-24 03:09:00,94.785,94.795,94.785,94.785,384600000.0
2009-07-24 03:10:00,94.785,94.81,94.785,94.79,561100001.0
2009-07-24 03:11:00,94.79,94.81,94.79,94.8,597200000.0
2009-07-24 03:12:00,94.8,94.815,94.79,94.81,745399999.0
2009-07-24 03:13:00,94.81,94.83,94.81,94.815,309799997.0
2009-07-24 03:14:00,94.815,94.825,94.8,94.825,271900000.0
2009-07-24 03:15:00,94.825,94.83,94.81,94.83,265200000.0
2009-07-24 03:16:00,94.83,94.83,94.78,94.785,737999998.0
2009-07-24 03:17:00,94.785,94.785,94.725,94.73,834300000.0
2009-07-24 03:18:00,94.73,94.745,94.71,94.71,773499996.0
2009-07-24 03:19:00,94.71,94.73,94.71,94.73,526699998.0
2009-07-24 03:20:00,94.73,94.745,94.72,94.73,793000000.0
2009-07-24 03:21:00,94.73,94.735,94.725,94.73,124000000.0
2009-07-24 03:22:00,94.725,94.75,94.725,94.74,98200000.0
2009-07-24 03:23:00,94.745,94.76,94.74,94.75,161200001.0
2009-07-24 03:24:00,94.75,94.75,94.685,94.69,415800000.0
2009-07-24 03:25:00,94.685,94.69,94.655,94.66,472599999.0
2009-07-24 03:26:00,94.655,94.67,94.63,94.67,503600001.0
2009-07-24 03:27:00,94.68,94.68,94.655,94.66,372300001.0
2009-07-24 03:28:00,94.66,94.67,94.66,94.66,489800000.0
2009-07-24 03:29:00,94.66,94.685,94.655,94.675,396300000.0
2009-07-24 03:30:00,94.675,94.685,94.66,94.66,709700000.0
2009-07-24 03:31:00,94.665,94.665,94.655,94.665,287200000.0
2009-07-24 03:32:00,94.665,94.68,94.665,94.675,270600000.0
2009-07-24 03:33:00,94.675,94.69,94.67,94.68,480800000.0
2009-07-24 03:34:00,94.675,94.685,94.66,94.675,369000000.0
2009-07-24 03:35:00,94.68,94.7,94.675,94.68,381100000.0
2009-07-24 03:36:00,94.685,94.71,94.685,94.705,394200000.0
2009-07-24 03:37:00,94.705,94.715,94.69,94.69,581199999.0
2009-07-24 03:38:00,94.69,94.705,94.69,94.7,323799998.0
2009-07-24 03:39:00,94.7,94.72,94.695,94.695,388400001.0
2009-07-24 03:40:00,94.695,94.705,94.69,94.7,401000000.0
2009-07-24 03:41:00,94.7,94.715,94.7,94.71,304999999.0
2009-07-24 03:42:00,94.715,94.73,94.71,94.725,245400000.0
2009-07-24 03:43:00,94.725,94.725,94.71,94.715,202200000.0
2009-07-24 03:44:00,94.72,94.73,94.72,94.73,268400002.0
2009-07-24 03:45:00,94.73,94.73,94.69,94.71,556800000.0
2009-07-24 03:46:00,94.71,94.71,94.69,94.7,271800000.0
2009-07-24 03:47:00,94.7,94.7,94.685,94.69,129600000.0
2009-07-24 03:48:00,94.69,94.7,94.69,94.69,147200000.0
2009-07-24 03:49:00,94.69,94.695,94.69,94.695,398000000.0
2009-07-24 03:50:00,94.695,94.705,94.665,94.665,724600005.0
2009-07-24 03:51:00,94.67,94.685,94.67,94.68,685599999.0
2009-07-24 03:52:00,94.67,94.675,94.655,94.66,607100001.0
2009-07-24 03:53:00,94.655,94.66,94.625,94.65,901599996.0
2009-07-24 03:54:00,94.65,94.675,94.65,94.67,350399999.0
2009-07-24 03:55:00,94.66,94.67,94.655,94.665,527200000.0
2009-07-24 03:56:00,94.665,94.675,94.665,94.67,319800000.0
2009-07-24 03:57:00,94.675,94.7,94.675,94.7,485800000.0
2009-07-24 03:58:00,94.7,94.725,94.7,94.705,1005799996.0
2009-07-24 03:59:00,94.705,94.71,94.695,94.695,465399997.0
2009-07-24 04:00:00,94.695,94.715,94.695,94.705,704999999.0
2009-07-24 04:01:00,94.705,94.71,94.675,94.685,531600001.0
2009-07-24 04:02:00,94.685,94.69,94.675,94.675,276600000.0
2009-07-24 04:03:00,94.675,94.68,94.65,94.67,393400001.0
2009-07-24 04:04:00,94.665,94.68,94.665,94.67,227400001.0
2009-07-24 04:05:00,94.67,94.67,94.665,94.665,87999999.0
2009-07-24 04:06:00,94.665,94.67,94.66,94.665,253800002.0
2009-07-24 04:07:00,94.66,94.67,94.65,94.66,349000002.0
2009-07-24 04:08:00,94.655,94.665,94.655,94.655,264000000.0
2009-07-24 04:09:00,94.655,94.66,94.65,94.65,294600001.0
2009-07-24 04:10:00,94.65,94.655,94.64,94.655,643000000.0
2009-07-24 04:11:00,94.66,94.66,94.65,94.65,297800004.0
2009-07-24 04:12:00,94.65,94.65,94.635,94.635,435499997.0
2009-07-24 04:13:00,94.635,94.64,94.625,94.63,1042400000.0
2009-07-24 04:14:00,94.63,94.64,94.63,94.635,370599999.0
2009-07-24 04:15:00,94.635,94.66,94.635,94.645,279199998.0
2009-07-24 04:16:00,94.645,94.67,94.645,94.67,413800000.0
2009-07-24 04:17:00,94.67,94.72,94.66,94.685,662400001.0
2009-07-24 04:18:00,94.685,94.69,94.68,94.68,406600000.0
2009-07-24 04:19:00,94.68,94.69,94.67,94.68,600300001.0
2009-07-24 04:20:00,94.68,94.68,94.68,94.68,179200000.0
2009-07-24 04:21:00,94.685,94.69,94.67,94.68,692599995.0
2009-07-24 04:22:00,94.68,94.69,94.675,94.685,721599993.0
2009-07-24 04:23:00,94.685,94.69,94.68,94.68,391600000.0
2009-07-24 04:24:00,94.68,94.685,94.68,94.68,258200000.0
2009-07-24 04:25:00,94.68,94.68,94.665,94.67,538599994.0
2009-07-24 04:26:00,94.675,94.675,94.67,94.67,394399995.0
2009-07-24 04:27:00,94.67,94.675,94.67,94.67,222600000.0
2009-07-24 04:28:00,94.67,94.685,94.67,94.685,806199992.0
2009-07-24 04:29:00,94.685,94.71,94.68,94.705,568400001.0
2009-07-24 04:30:00,94.705,94.74,94.7,94.74,546799998.0
2009-07-24 04:31:00,94.74,94.74,94.69,94.705,862699993.0
2009-07-24 04:32:00,94.705,94.71,94.7,94.705,639800000.0
2009-07-24 04:33:00,94.705,94.71,94.69,94.695,647000001.0
2009-07-24 04:34:00,94.695,94.705,94.69,94.69,391200000.0
2009-07-24 04:35:00,94.695,94.705,94.695,94.705,96200000.0
2009-07-24 04:36:00,94.71,94.72,94.7,94.71,537000000.0
2009-07-24 04:37:00,94.71,94.72,94.7,94.71,383000000.0
2009-07-24 04:38:00,94.705,94.72,94.705,94.71,233999999.0
2009-07-24 04:39:00,94.705,94.71,94.7,94.7,68800000.0
2009-07-24 04:40:00,94.7,94.71,94.7,94.705,216000000.0
2009-07-24 04:41:00,94.71,94.715,94.71,94.71,168000000.0
2009-07-24 04:42:00,94.71,94.71,94.685,94.695,547200000.0
2009-07-24 04:43:00,94.695,94.695,94.69,94.69,435599998.0
2009-07-24 04:44:00,94.69,94.705,94.685,94.705,698000001.0
2009-07-24 04:45:00,94.705,94.705,94.69,94.69,395399997.0
2009-07-24 04:46:00,94.69,94.7,94.69,94.695,190800001.0
2009-07-24 04:47:00,94.695,94.695,94.665,94.67,777100003.0
2009-07-24 04:48:00,94.67,94.68,94.665,94.675,257000000.0
2009-07-24 04:49:00,94.67,94.69,94.67,94.685,413500002.0
2009-07-24 04:50:00,94.69,94.69,94.68,94.685,865500006.0
2009-07-24 04:51:00,94.685,94.685,94.68,94.68,382900006.0
2009-07-24 04:52:00,94.685,94.69,94.68,94.69,718400006.0
2009-07-24 04:53:00,94.69,94.69,94.68,94.68,142799999.0
2009-07-24 04:54:00,94.68,94.69,94.675,94.675,567200003.0
2009-07-24 04:55:00,94.67,94.675,94.655,94.665,361100000.0
2009-07-24 04:56:00,94.665,94.665,94.655,94.66,662599996.0
2009-07-24 04:57:00,94.65,94.675,94.65,94.675,173599999.0
2009-07-24 04:58:00,94.675,94.68,94.67,94.67,554499998.0
2009-07-24 04:59:00,94.67,94.67,94.67,94.67,164000000.0
2009-07-24 05:00:00,94.67,94.69,94.67,94.69,616999995.0
2009-07-24 05:01:00,94.685,94.69,94.68,94.685,322799996.0
2009-07-24 05:02:00,94.685,94.69,94.68,94.685,407499999.0
2009-07-24 05:03:00,94.685,94.71,94.685,94.71,674599997.0
2009-07-24 05:04:00,94.71,94.71,94.7,94.71,472799997.0
2009-07-24 05:05:00,94.71,94.71,94.645,94.645,566299999.0
2009-07-24 05:06:00,94.645,94.675,94.645,94.675,385399995.0
2009-07-24 05:07:00,94.675,94.675,94.67,94.67,855000001.0
2009-07-24 05:08:00,94.67,94.67,94.67,94.67,90999999.0
2009-07-24 05:09:00,94.67,94.69,94.67,94.67,548800000.0
2009-07-24 05:10:00,94.66,94.67,94.65,94.65,273600000.0
2009-07-24 05:11:00,94.655,94.66,94.65,94.655,265400000.0
2009-07-24 05:12:00,94.655,94.655,94.655,94.655,58000000.0
2009-07-24 05:13:00,94.655,94.655,94.65,94.655,134000000.0
2009-07-24 05:14:00,94.655,94.655,94.65,94.65,90200000.0
2009-07-24 05:15:00,94.65,94.66,94.65,94.66,152800000.0
2009-07-24 05:16:00,94.665,94.67,94.655,94.655,310200000.0
2009-07-24 05:17:00,94.655,94.66,94.655,94.66,127600000.0
2009-07-24 05:18:00,94.66,94.66,94.645,94.65,336600002.0
2009-07-24 05:19:00,94.655,94.66,94.655,94.66,518800000.0
2009-07-24 05:20:00,94.655,94.655,94.65,94.65,186200002.0
2009-07-24 05:21:00,94.65,94.65,94.65,94.65,146400000.0
2009-07-24 05:22:00,94.65,94.655,94.65,94.655,166000000.0
2009-07-24 05:23:00,94.655,94.655,94.65,94.65,169600000.0
2009-07-24 05:24:00,94.66,94.66,94.65,94.65,257800000.0
2009-07-24 05:25:00,94.65,94.65,94.61,94.61,277599996.0
2009-07-24 05:26:00,94.61,94.635,94.61,94.635,167800000.0
2009-07-24 05:27:00,94.635,94.635,94.63,94.63,75600000.0
2009-07-24 05:28:00,94.63,94.635,94.63,94.635,93200000.0
2009-07-24 05:29:00,94.62,94.62,94.615,94.615,156000000.0
2009-07-24 05:30:00,94.62,94.62,94.615,94.615,48800000.0
2009-07-24 05:31:00,94.615,94.62,94.6,94.605,365000002.0
2009-07-24 05:32:00,94.605,94.61,94.59,94.605,552999999.0
2009-07-24 05:33:00,94.605,94.61,94.605,94.61,178799999.0
2009-07-24 05:34:00,94.61,94.63,94.61,94.62,233000000.0
2009-07-24 05:35:00,94.62,94.62,94.61,94.62,258000000.0
2009-07-24 05:36:00,94.62,94.62,94.61,94.61,81000000.0
2009-07-24 05:37:00,94.61,94.62,94.61,94.615,76800000.0
2009-07-24 05:38:00,94.62,94.62,94.62,94.62,1000000.0
2009-07-24 05:39:00,94.62,94.62,94.62,94.62,53600000.0
2009-07-24 05:40:00,94.62,94.62,94.62,94.62,90400000.0
2009-07-24 05:41:00,94.615,94.62,94.615,94.62,29200000.0
2009-07-24 05:42:00,94.62,94.625,94.6,94.6,329699998.0
2009-07-24 05:43:00,94.605,94.635,94.605,94.63,518600002.0
2009-07-24 05:44:00,94.63,94.635,94.62,94.63,243999999.0
2009-07-24 05:45:00,94.625,94.64,94.62,94.64,225999999.0
2009-07-24 05:46:00,94.645,94.65,94.635,94.645,227600001.0
2009-07-24 05:47:00,94.65,94.65,94.64,94.64,220000000.0
2009-07-24 05:48:00,94.64,94.64,94.64,94.64,577999992.0
2009-07-24 05:49:00,94.64,94.64,94.64,94.64,285800000.0
2009-07-24 05:50:00,94.645,94.645,94.63,94.635,388000000.0
2009-07-24 05:51:00,94.64,94.645,94.62,94.63,286000000.0
2009-07-24 05:52:00,94.635,94.635,94.615,94.62,295200002.0
2009-07-24 05:53:00,94.625,94.63,94.62,94.625,222400002.0
2009-07-24 05:54:00,94.625,94.625,94.62,94.625,110400000.0
2009-07-24 05:55:00,94.625,94.625,94.62,94.625,107200000.0
2009-07-24 05:56:00,94.63,94.645,94.62,94.625,275000000.0
2009-07-24 05:57:00,94.63,94.635,94.615,94.615,251999998.0
2009-07-24 05:58:00,94.615,94.625,94.61,94.625,225999997.0
2009-07-24 05:59:00,94.625,94.625,94.62,94.62,110800000.0
2009-07-24 06:00:00,94.62,94.65,94.62,94.645,250000000.0
2009-07-24 06:01:00,94.65,94.66,94.65,94.655,107000001.0
2009-07-24 06:02:00,94.655,94.68,94.655,94.675,429100001.0
2009-07-24 06:03:00,94.675,94.68,94.665,94.67,492599999.0
2009-07-24 06:04:00,94.67,94.68,94.66,94.68,205999998.0
2009-07-24 06:05:00,94.68,94.68,94.67,94.68,105200001.0
2009-07-24 06:06:00,94.68,94.695,94.68,94.695,45000000.0
2009-07-24 06:07:00,94.695,94.71,94.68,94.705,648999999.0
2009-07-24 06:08:00,94.7,94.71,94.695,94.7,546000000.0
2009-07-24 06:09:00,94.695,94.705,94.695,94.705,375000000.0
2009-07-24 06:10:00,94.705,94.705,94.7,94.7,936400001.0
2009-07-24 06:11:00,94.7,94.705,94.69,94.69,450000004.0
2009-07-24 06:12:00,94.69,94.7,94.68,94.68,117800002.0
2009-07-24 06:13:00,94.68,94.68,94.67,94.675,192200002.0
2009-07-24 06:14:00,94.68,94.69,94.68,94.69,186600000.0
2009-07-24 06:15:00,94.69,94.695,94.67,94.67,734600001.0
2009-07-24 06:16:00,94.67,94.68,94.665,94.67,391600000.0
2009-07-24 06:17:00,94.67,94.695,94.67,94.68,647799997.0
2009-07-24 06:18:00,94.68,94.69,94.68,94.68,444800001.0
2009-07-24 06:19:00,94.68,94.685,94.68,94.685,386999997.0
2009-07-24 06:20:00,94.685,94.715,94.68,94.705,815000003.0
2009-07-24 06:21:00,94.7,94.705,94.7,94.7,200400000.0
2009-07-24 06:22:00,94.7,94.71,94.7,94.705,387799998.0
2009-07-24 06:23:00,94.705,94.71,94.705,94.71,298399998.0
2009-07-24 06:24:00,94.71,94.72,94.71,94.72,429799999.0
2009-07-24 06:25:00,94.72,94.73,94.72,94.725,382400000.0
2009-07-24 06:26:00,94.72,94.73,94.72,94.725,260000000.0
2009-07-24 06:27:00,94.725,94.735,94.725,94.735,235000000.0
2009-07-24 06:28:00,94.73,94.73,94.73,94.73,17600000.0
2009-07-24 06:29:00,94.73,94.73,94.72,94.72,75200000.0
2009-07-24 06:30:00,94.72,94.73,94.72,94.725,136000001.0
2009-07-24 06:31:00,94.725,94.725,94.72,94.72,90000001.0
2009-07-24 06:32:00,94.72,94.725,94.72,94.725,80800002.0
2009-07-24 06:33:00,94.725,94.73,94.72,94.72,92200000.0
2009-07-24 06:34:00,94.72,94.72,94.72,94.72,174400000.0
2009-07-24 06:35:00,94.72,94.72,94.72,94.72,151200000.0
2009-07-24 06:36:00,94.72,94.72,94.72,94.72,238999995.0
2009-07-24 06:37:00,94.72,94.725,94.72,94.725,96399998.0
2009-07-24 06:38:00,94.725,94.725,94.725,94.725,114200002.0
2009-07-24 06:39:00,94.725,94.74,94.725,94.73,47000000.0
2009-07-24 06:40:00,94.73,94.755,94.73,94.745,357000000.0
2009-07-24 06:41:00,94.745,94.79,94.745,94.79,692600000.0
2009-07-24 06:42:00,94.795,94.835,94.79,94.825,1181200003.0
2009-07-24 06:43:00,94.82,94.83,94.815,94.825,448600000.0
2009-07-24 06:44:00,94.825,94.825,94.8,94.8,346800000.0
2009-07-24 06:45:00,94.8,94.8,94.78,94.8,526000000.0
2009-07-24 06:46:00,94.8,94.8,94.78,94.79,404799998.0
2009-07-24 06:47:00,94.78,94.78,94.77,94.775,401500000.0
2009-07-24 06:48:00,94.77,94.79,94.77,94.79,669399997.0
2009-07-24 06:49:00,94.79,94.835,94.79,94.825,550199998.0
2009-07-24 06:50:00,94.825,94.83,94.79,94.825,867800000.0
2009-07-24 06:51:00,94.825,94.825,94.805,94.805,105600000.0
2009-07-24 06:52:00,94.805,94.82,94.805,94.815,360799998.0
2009-07-24 06:53:00,94.815,94.82,94.815,94.815,203200000.0
2009-07-24 06:54:00,94.815,94.82,94.8,94.8,507000002.0
2009-07-24 06:55:00,94.8,94.81,94.8,94.8,376600000.0
2009-07-24 06:56:00,94.8,94.815,94.8,94.805,207000002.0
2009-07-24 06:57:00,94.805,94.805,94.8,94.8,173900001.0
2009-07-24 06:58:00,94.8,94.82,94.8,94.82,653200003.0
2009-07-24 06:59:00,94.82,94.825,94.82,94.825,84199999.0
2009-07-24 07:00:00,94.825,94.825,94.82,94.825,325800000.0
2009-07-24 07:01:00,94.825,94.835,94.825,94.825,166400000.0
2009-07-24 07:02:00,94.825,94.825,94.815,94.815,134000000.0
2009-07-24 07:03:00,94.815,94.815,94.79,94.79,414600000.0
2009-07-24 07:04:00,94.79,94.8,94.79,94.8,239599999.0
2009-07-24 07:05:00,94.8,94.8,94.79,94.795,270199999.0
2009-07-24 07:06:00,94.795,94.8,94.79,94.79,184600000.0
2009-07-24 07:07:00,94.795,94.8,94.795,94.795,33000000.0
2009-07-24 07:08:00,94.785,94.79,94.78,94.79,298000000.0
2009-07-24 07:09:00,94.785,94.79,94.78,94.78,286600000.0
2009-07-24 07:10:00,94.78,94.78,94.77,94.775,360200000.0
2009-07-24 07:11:00,94.775,94.78,94.775,94.78,175200000.0
2009-07-24 07:12:00,94.785,94.8,94.78,94.795,464800001.0
2009-07-24 07:13:00,94.795,94.83,94.79,94.825,288200001.0
2009-07-24 07:14:00,94.82,94.83,94.82,94.83,422600000.0
2009-07-24 07:15:00,94.83,94.85,94.83,94.85,639299997.0
2009-07-24 07:16:00,94.85,94.9,94.845,94.89,650600000.0
2009-07-24 07:17:00,94.89,94.905,94.875,94.875,680799997.0
2009-07-24 07:18:00,94.875,94.9,94.875,94.9,580200002.0
2009-07-24 07:19:00,94.89,94.9,94.87,94.87,355600001.0
2009-07-24 07:20:00,94.875,94.885,94.85,94.85,634399999.0
2009-07-24 07:21:00,94.85,94.86,94.84,94.855,675399997.0
2009-07-24 07:22:00,94.855,94.855,94.84,94.845,509900002.0
2009-07-24 07:23:00,94.845,94.845,94.835,94.835,265600003.0
2009-07-24 07:24:00,94.835,94.84,94.83,94.84,353999997.0
2009-07-24 07:25:00,94.84,94.86,94.84,94.84,413800000.0
2009-07-24 07:26:00,94.84,94.86,94.84,94.85,535400000.0
2009-07-24 07:27:00,94.85,94.86,94.85,94.855,194000000.0
2009-07-24 07:28:00,94.85,94.855,94.85,94.855,166400000.0
2009-07-24 07:29:00,94.855,94.86,94.85,94.86,443200000.0
2009-07-24 07:30:00,94.86,94.86,94.85,94.85,421400000.0
2009-07-24 07:31:00,94.845,94.845,94.81,94.82,727400002.0
2009-07-24 07:32:00,94.82,94.835,94.81,94.835,532199998.0
2009-07-24 07:33:00,94.835,94.835,94.8,94.805,731400003.0
2009-07-24 07:34:00,94.805,94.82,94.8,94.81,982799995.0
2009-07-24 07:35:00,94.81,94.825,94.81,94.82,656800000.0
2009-07-24 07:36:00,94.82,94.83,94.82,94.82,355599999.0
2009-07-24 07:37:00,94.82,94.82,94.81,94.81,211399997.0
2009-07-24 07:38:00,94.81,94.815,94.81,94.81,643199994.0
2009-07-24 07:39:00,94.81,94.81,94.795,94.8,503000001.0
2009-07-24 07:40:00,94.8,94.82,94.8,94.815,825399998.0
2009-07-24 07:41:00,94.81,94.82,94.8,94.82,555800001.0
2009-07-24 07:42:00,94.82,94.82,94.82,94.82,652000000.0
2009-07-24 07:43:00,94.82,94.835,94.82,94.835,452200002.0
2009-07-24 07:44:00,94.835,94.835,94.825,94.835,336400002.0
2009-07-24 07:45:00,94.835,94.835,94.785,94.805,631700000.0
2009-07-24 07:46:00,94.805,94.805,94.8,94.8,94400000.0
2009-07-24 07:47:00,94.8,94.82,94.8,94.8,443900000.0
2009-07-24 07:48:00,94.8,94.8,94.79,94.79,161100000.0
2009-07-24 07:49:00,94.79,94.79,94.735,94.755,658699998.0
2009-07-24 07:50:00,94.755,94.785,94.75,94.775,413400000.0
2009-07-24 07:51:00,94.78,94.78,94.77,94.78,242400000.0
2009-07-24 07:52:00,94.78,94.78,94.74,94.75,610700000.0
2009-07-24 07:53:00,94.75,94.76,94.75,94.76,182600000.0
2009-07-24 07:54:00,94.76,94.76,94.76,94.76,105600000.0
2009-07-24 07:55:00,94.76,94.76,94.75,94.755,428400001.0
2009-07-24 07:56:00,94.755,94.77,94.75,94.765,346800000.0
2009-07-24 07:57:00,94.765,94.78,94.76,94.77,537800000.0
2009-07-24 07:58:00,94.77,94.79,94.77,94.78,314799998.0
2009-07-24 07:59:00,94.78,94.83,94.78,94.83,744400000.0
2009-07-24 08:00:00,94.825,94.83,94.775,94.78,1006399992.0
2009-07-24 08:01:00,94.775,94.78,94.76,94.76,619000000.0
2009-07-24 08:02:00,94.755,94.755,94.715,94.74,1070199997.0
2009-07-24 08:03:00,94.74,94.755,94.74,94.745,1333599999.0
2009-07-24 08:04:00,94.745,94.75,94.735,94.74,1064599994.0
2009-07-24 08:05:00,94.75,94.755,94.73,94.73,759999997.0
2009-07-24 08:06:00,94.73,94.73,94.715,94.725,709799992.0
2009-07-24 08:07:00,94.725,94.745,94.725,94.74,469600000.0
2009-07-24 08:08:00,94.74,94.76,94.74,94.75,540400002.0
2009-07-24 08:09:00,94.75,94.81,94.75,94.8,1504800003.0
2009-07-24 08:10:00,94.8,94.81,94.79,94.8,1042400009.0
2009-07-24 08:11:00,94.8,94.83,94.795,94.82,883100007.0
2009-07-24 08:12:00,94.82,94.825,94.805,94.805,1230600005.0
2009-07-24 08:13:00,94.805,94.82,94.805,94.805,805399997.0
2009-07-24 08:14:00,94.8,94.805,94.78,94.785,749199995.0
2009-07-24 08:15:00,94.785,94.8,94.78,94.8,719600005.0
2009-07-24 08:16:00,94.8,94.8,94.785,94.785,486800000.0
2009-07-24 08:17:00,94.785,94.79,94.78,94.79,821800003.0
2009-07-24 08:18:00,94.79,94.79,94.755,94.755,1201899996.0
2009-07-24 08:19:00,94.755,94.77,94.75,94.75,833799990.0
2009-07-24 08:20:00,94.755,94.78,94.755,94.775,1165000003.0
2009-07-24 08:21:00,94.77,94.77,94.75,94.76,773999992.0
2009-07-24 08:22:00,94.76,94.76,94.745,94.76,968800000.0
2009-07-24 08:23:00,94.76,94.76,94.75,94.75,783000005.0
2009-07-24 08:24:00,94.75,94.765,94.75,94.75,199000002.0
2009-07-24 08:25:00,94.75,94.75,94.74,94.74,733600004.0
2009-07-24 08:26:00,94.74,94.75,94.695,94.715,1139600001.0
2009-07-24 08:27:00,94.715,94.73,94.71,94.71,580999995.0
2009-07-24 08:28:00,94.71,94.73,94.7,94.7,745399997.0
2009-07-24 08:29:00,94.705,94.72,94.7,94.705,442400001.0
2009-07-24 08:30:00,94.705,94.705,94.68,94.69,680200000.0
2009-07-24 08:31:00,94.69,94.69,94.67,94.67,551599999.0
2009-07-24 08:32:00,94.67,94.7,94.67,94.7,662399999.0
2009-07-24 08:33:00,94.7,94.7,94.675,94.68,537599999.0
2009-07-24 08:34:00,94.68,94.685,94.67,94.685,527199999.0
2009-07-24 08:35:00,94.685,94.7,94.67,94.68,747999999.0
2009-07-24 08:36:00,94.68,94.71,94.68,94.71,373999999.0
2009-07-24 08:37:00,94.71,94.72,94.7,94.72,831799996.0
2009-07-24 08:38:00,94.715,94.73,94.71,94.715,1355400007.0
2009-07-24 08:39:00,94.715,94.73,94.71,94.71,943200015.0
2009-07-24 08:40:00,94.71,94.72,94.71,94.72,605399993.0
2009-07-24 08:41:00,94.715,94.73,94.7,94.73,749699997.0
2009-07-24 08:42:00,94.73,94.73,94.725,94.725,318600001.0
2009-07-24 08:43:00,94.725,94.735,94.72,94.73,327199999.0
2009-07-24 08:44:00,94.73,94.765,94.725,94.765,343199997.0
2009-07-24 08:45:00,94.76,94.77,94.76,94.76,269000000.0
2009-07-24 08:46:00,94.76,94.76,94.74,94.74,711500000.0
2009-07-24 08:47:00,94.74,94.75,94.74,94.75,476799998.0
2009-07-24 08:48:00,94.75,94.75,94.745,94.745,112000000.0
2009-07-24 08:49:00,94.74,94.75,94.74,94.74,638800003.0
2009-07-24 08:50:00,94.74,94.75,94.74,94.74,1071800000.0
2009-07-24 08:51:00,94.74,94.76,94.74,94.745,764800001.0
2009-07-24 08:52:00,94.745,94.75,94.74,94.745,1172399989.0
2009-07-24 08:53:00,94.74,94.745,94.71,94.72,749900003.0
2009-07-24 08:54:00,94.73,94.745,94.725,94.74,659000001.0
2009-07-24 08:55:00,94.74,94.76,94.735,94.75,1001099999.0
2009-07-24 08:56:00,94.75,94.77,94.75,94.76,696400008.0
2009-07-24 08:57:00,94.76,94.775,94.75,94.765,967199994.0
2009-07-24 08:58:00,94.76,94.76,94.72,94.74,963000009.0
2009-07-24 08:59:00,94.74,94.77,94.735,94.765,951599994.0
2009-07-24 09:00:00,94.76,94.765,94.745,94.75,983399994.0
2009-07-24 09:01:00,94.75,94.765,94.75,94.765,536000001.0
2009-07-24 09:02:00,94.765,94.765,94.765,94.765,183999999.0
2009-07-24 09:03:00,94.765,94.77,94.755,94.76,265600001.0
2009-07-24 09:04:00,94.76,94.77,94.73,94.74,430400000.0
2009-07-24 09:05:00,94.74,94.755,94.725,94.73,681400002.0
2009-07-24 09:06:00,94.73,94.73,94.71,94.715,338800007.0
2009-07-24 09:07:00,94.715,94.72,94.685,94.69,1090599991.0
2009-07-24 09:08:00,94.68,94.695,94.68,94.685,807199995.0
2009-07-24 09:09:00,94.685,94.7,94.67,94.685,504800001.0
2009-07-24 09:10:00,94.685,94.69,94.68,94.68,568799997.0
2009-07-24 09:11:00,94.68,94.68,94.66,94.66,895200000.0
2009-07-24 09:12:00,94.66,94.67,94.655,94.66,550600000.0
2009-07-24 09:13:00,94.655,94.66,94.625,94.635,975999994.0
2009-07-24 09:14:00,94.635,94.675,94.62,94.675,1428400000.0
2009-07-24 09:15:00,94.68,94.705,94.66,94.68,1017599998.0
2009-07-24 09:16:00,94.68,94.7,94.67,94.69,600400002.0
2009-07-24 09:17:00,94.69,94.725,94.69,94.725,689499998.0
2009-07-24 09:18:00,94.725,94.73,94.715,94.73,372000002.0
2009-07-24 09:19:00,94.73,94.74,94.72,94.74,852000003.0
2009-07-24 09:20:00,94.745,94.76,94.74,94.74,422400001.0
2009-07-24 09:21:00,94.745,94.755,94.74,94.745,638600005.0
2009-07-24 09:22:00,94.74,94.79,94.74,94.78,1118399998.0
2009-07-24 09:23:00,94.78,94.8,94.755,94.79,851999998.0
2009-07-24 09:24:00,94.79,94.815,94.79,94.8,1044400002.0
2009-07-24 09:25:00,94.8,94.84,94.8,94.81,609800000.0
2009-07-24 09:26:00,94.81,94.815,94.805,94.805,409500003.0
2009-07-24 09:27:00,94.805,94.805,94.785,94.785,561400003.0
2009-07-24 09:28:00,94.785,94.805,94.77,94.775,1526599994.0
2009-07-24 09:29:00,94.78,94.805,94.78,94.795,888299997.0
2009-07-24 09:30:00,94.795,94.82,94.79,94.815,679800003.0
2009-07-24 09:31:00,94.815,94.835,94.81,94.81,651799998.0
2009-07-24 09:32:00,94.815,94.82,94.785,94.805,1028199996.0
2009-07-24 09:33:00,94.805,94.825,94.785,94.805,1309600010.0
2009-07-24 09:34:00,94.81,94.84,94.81,94.84,1564200017.0
2009-07-24 09:35:00,94.84,94.86,94.83,94.85,322799999.0
2009-07-24 09:36:00,94.85,94.85,94.83,94.84,506800003.0
2009-07-24 09:37:00,94.84,94.86,94.84,94.85,784799994.0
2009-07-24 09:38:00,94.85,94.855,94.84,94.84,587500000.0
2009-07-24 09:39:00,94.84,94.84,94.81,94.815,618600000.0
2009-07-24 09:40:00,94.81,94.82,94.795,94.82,674400002.0
2009-07-24 09:41:00,94.82,94.83,94.81,94.82,469599998.0
2009-07-24 09:42:00,94.82,94.83,94.82,94.825,698499993.0
2009-07-24 09:43:00,94.825,94.85,94.825,94.845,1006199998.0
2009-07-24 09:44:00,94.845,94.85,94.835,94.85,637400001.0
2009-07-24 09:45:00,94.85,94.855,94.84,94.84,941800004.0
2009-07-24 09:46:00,94.84,94.84,94.825,94.84,959400000.0
2009-07-24 09:47:00,94.84,94.855,94.835,94.855,718999990.0
2009-07-24 09:48:00,94.87,94.87,94.845,94.855,1000200004.0
2009-07-24 09:49:00,94.86,94.865,94.835,94.85,1012399999.0
2009-07-24 09:50:00,94.85,94.87,94.85,94.87,734799996.0
2009-07-24 09:51:00,94.87,94.87,94.845,94.86,727899998.0
2009-07-24 09:52:00,94.86,94.87,94.845,94.845,719199995.0
2009-07-24 09:53:00,94.845,94.86,94.83,94.845,859199995.0
2009-07-24 09:54:00,94.845,94.845,94.825,94.83,510599999.0
2009-07-24 09:55:00,94.83,94.835,94.82,94.83,899600005.0
2009-07-24 09:56:00,94.83,94.83,94.83,94.83,140000000.0
2009-07-24 09:57:00,94.83,94.85,94.82,94.85,797800004.0
2009-07-24 09:58:00,94.855,94.855,94.825,94.83,535200003.0
2009-07-24 09:59:00,94.83,94.845,94.815,94.83,427199998.0
2009-07-24 10:00:00,94.835,94.84,94.81,94.81,705899999.0
2009-07-24 10:01:00,94.81,94.83,94.805,94.83,900199999.0
2009-07-24 10:02:00,94.835,94.86,94.825,94.84,940600001.0
2009-07-24 10:03:00,94.84,94.845,94.83,94.84,454200000.0
2009-07-24 10:04:00,94.84,94.84,94.83,94.84,535000004.0
2009-07-24 10:05:00,94.84,94.85,94.82,94.83,894999992.0
2009-07-24 10:06:00,94.83,94.83,94.79,94.83,1300800006.0
2009-07-24 10:07:00,94.83,94.86,94.83,94.86,1456699992.0
2009-07-24 10:08:00,94.86,94.88,94.855,94.88,1054000004.0
2009-07-24 10:09:00,94.88,94.88,94.86,94.87,443200002.0
2009-07-24 10:10:00,94.87,94.9,94.865,94.9,664400004.0
2009-07-24 10:11:00,94.9,94.935,94.9,94.925,954999992.0
2009-07-24 10:12:00,94.93,94.955,94.93,94.95,1468099993.0
2009-07-24 10:13:00,94.95,94.97,94.945,94.95,1385999999.0
2009-07-24 10:14:00,94.94,94.97,94.94,94.955,891800004.0
2009-07-24 10:15:00,94.955,94.96,94.94,94.955,1148499996.0
2009-07-24 10:16:00,94.955,94.955,94.935,94.94,1505900002.0
2009-07-24 10:17:00,94.94,94.97,94.935,94.97,926800008.0
2009-07-24 10:18:00,94.97,94.985,94.96,94.98,1222599993.0
2009-07-24 10:19:00,94.98,95.005,94.98,94.99,1493600006.0
2009-07-24 10:20:00,94.99,95.005,94.98,94.99,1092799998.0
2009-07-24 10:21:00,94.99,95.0,94.97,94.97,1382000012.0
2009-07-24 10:22:00,94.97,94.99,94.955,94.96,1436699994.0
2009-07-24 10:23:00,94.96,94.96,94.945,94.95,1359000001.0
2009-07-24 10:24:00,94.95,94.98,94.94,94.96,1472800012.0
2009-07-24 10:25:00,94.96,95.005,94.96,94.99,984099999.0
2009-07-24 10:26:00,94.976,95.013,94.976,95.001,1443999996.0
2009-07-24 10:27:00,95.005,95.015,94.985,95.005,1443999996.0
2009-07-24 10:28:00,95.005,95.02,95.005,95.015,1778399993.0
2009-07-24 10:29:00,95.015,95.015,94.995,95.01,1537299995.0
2009-07-24 10:30:00,95.01,95.01,94.94,94.965,862900002.0
2009-07-24 10:31:00,94.965,94.965,94.93,94.94,1320800001.0
2009-07-24 10:32:00,94.94,94.95,94.91,94.94,903299996.0
2009-07-24 10:33:00,94.94,94.96,94.93,94.96,1025299997.0
2009-07-24 10:34:00,94.96,95.005,94.955,94.99,897699996.0
2009-07-24 10:35:00,94.98,94.995,94.935,94.96,1359999998.0
2009-07-24 10:36:00,94.955,94.98,94.95,94.98,635400000.0
2009-07-24 10:37:00,94.98,94.98,94.965,94.975,740000005.0
2009-07-24 10:38:00,94.975,94.98,94.96,94.965,261600000.0
2009-07-24 10:39:00,94.965,94.97,94.95,94.955,1043999985.0
2009-07-24 10:40:00,94.95,94.975,94.95,94.97,474200002.0
2009-07-24 10:41:00,94.965,94.97,94.945,94.955,426200003.0
2009-07-24 10:42:00,94.955,94.955,94.92,94.93,994400004.0
2009-07-24 10:43:00,94.93,94.93,94.93,94.93,535999999.0
2009-07-24 10:44:00,94.93,94.96,94.93,94.955,585000006.0
2009-07-24 10:45:00,94.955,94.96,94.95,94.95,504200003.0
2009-07-24 10:46:00,94.95,94.96,94.95,94.95,283000001.0
2009-07-24 10:47:00,94.945,94.95,94.93,94.93,887399996.0
2009-07-24 10:48:00,94.93,94.93,94.92,94.92,311800001.0
2009-07-24 10:49:00,94.92,94.92,94.905,94.91,655500003.0
2009-07-24 10:50:00,94.91,94.91,94.9,94.9,408600000.0
2009-07-24 10:51:00,94.9,94.915,94.89,94.895,597500002.0
2009-07-24 10:52:00,94.895,94.9,94.85,94.855,1401400004.0
2009-07-24 10:53:00,94.86,94.885,94.83,94.84,863399996.0
2009-07-24 10:54:00,94.84,94.84,94.8,94.81,1796699991.0
2009-07-24 10:55:00,94.81,94.82,94.79,94.82,1282799990.0
2009-07-24 10:56:00,94.82,94.84,94.81,94.83,870600004.0
2009-07-24 10:57:00,94.825,94.85,94.82,94.84,588199997.0
2009-07-24 10:58:00,94.84,94.87,94.84,94.865,331800001.0
2009-07-24 10:59:00,94.865,94.87,94.835,94.84,409400003.0
2009-07-24 11:00:00,94.84,94.845,94.815,94.815,973200002.0
2009-07-24 11:01:00,94.83,94.84,94.825,94.825,613500005.0
2009-07-24 11:02:00,94.825,94.84,94.82,94.84,1256599999.0
2009-07-24 11:03:00,94.84,94.84,94.83,94.84,253600001.0
2009-07-24 11:04:00,94.84,94.87,94.83,94.87,523300002.0
2009-07-24 11:05:00,94.86,94.86,94.845,94.85,663400005.0
2009-07-24 11:06:00,94.85,94.86,94.85,94.855,660200005.0
2009-07-24 11:07:00,94.855,94.86,94.85,94.855,886800003.0
2009-07-24 11:08:00,94.855,94.87,94.855,94.86,203799999.0
2009-07-24 11:09:00,94.86,94.87,94.85,94.87,472999994.0
2009-07-24 11:10:00,94.87,94.89,94.865,94.885,541399998.0
2009-07-24 11:11:00,94.885,94.91,94.88,94.89,914400000.0
2009-07-24 11:12:00,94.9,94.915,94.89,94.89,405999996.0
2009-07-24 11:13:00,94.89,94.91,94.89,94.91,175200000.0
2009-07-24 11:14:00,94.915,94.935,94.91,94.93,573800001.0
2009-07-24 11:15:00,94.93,94.955,94.93,94.95,1384399996.0
2009-07-24 11:16:00,94.95,94.955,94.93,94.95,678599995.0
2009-07-24 11:17:00,94.95,94.95,94.94,94.94,151599999.0
2009-07-24 11:18:00,94.94,94.96,94.94,94.95,481200003.0
2009-07-24 11:19:00,94.95,94.95,94.94,94.95,297799999.0
2009-07-24 11:20:00,94.95,94.95,94.93,94.93,376799994.0
2009-07-24 11:21:00,94.93,94.94,94.93,94.93,227600001.0
2009-07-24 11:22:00,94.93,94.93,94.915,94.915,591800003.0
2009-07-24 11:23:00,94.915,94.92,94.905,94.91,815000003.0
2009-07-24 11:24:00,94.91,94.92,94.9,94.9,786799999.0
2009-07-24 11:25:00,94.9,94.92,94.9,94.91,1008400007.0
2009-07-24 11:26:00,94.915,94.915,94.905,94.91,635000000.0
2009-07-24 11:27:00,94.91,94.935,94.9,94.935,384400000.0
2009-07-24 11:28:00,94.935,94.94,94.905,94.905,285600000.0
2009-07-24 11:29:00,94.905,94.91,94.875,94.885,1488199993.0
2009-07-24 11:30:00,94.885,94.91,94.86,94.885,1200599995.0
2009-07-24 11:31:00,94.88,94.91,94.88,94.9,615700000.0
2009-07-24 11:32:00,94.9,94.905,94.9,94.9,246799999.0
2009-07-24 11:33:00,94.905,94.905,94.88,94.88,415699997.0
2009-07-24 11:34:00,94.89,94.91,94.865,94.9,605799993.0
2009-07-24 11:35:00,94.9,94.9,94.885,94.885,535000005.0
2009-07-24 11:36:00,94.885,94.895,94.865,94.885,1494199997.0
2009-07-24 11:37:00,94.885,94.89,94.885,94.885,402200001.0
2009-07-24 11:38:00,94.88,94.91,94.88,94.91,580999998.0
2009-07-24 11:39:00,94.91,94.91,94.88,94.905,445800004.0
2009-07-24 11:40:00,94.905,94.905,94.885,94.89,606200004.0
2009-07-24 11:41:00,94.89,94.9,94.89,94.89,736999998.0
2009-07-24 11:42:00,94.88,94.9,94.88,94.9,320799997.0
2009-07-24 11:43:00,94.9,94.91,94.9,94.9,263599997.0
2009-07-24 11:44:00,94.9,94.905,94.9,94.9,474199996.0
2009-07-24 11:45:00,94.9,94.93,94.9,94.92,502800000.0
2009-07-24 11:46:00,94.92,94.92,94.895,94.915,604200000.0
2009-07-24 11:47:00,94.92,94.93,94.91,94.915,260600000.0
2009-07-24 11:48:00,94.915,94.925,94.91,94.92,224400001.0
2009-07-24 11:49:00,94.935,94.94,94.93,94.94,313000000.0
2009-07-24 11:50:00,94.94,94.985,94.94,94.98,533399998.0
2009-07-24 11:51:00,94.985,95.005,94.97,94.985,880899995.0
2009-07-24 11:52:00,94.985,95.0,94.965,94.995,656999997.0
2009-07-24 11:53:00,94.99,95.0,94.98,94.99,1033699990.0
2009-07-24 11:54:00,94.99,94.995,94.965,94.98,1091199989.0
2009-07-24 11:55:00,94.975,94.98,94.965,94.965,531399988.0
2009-07-24 11:56:00,94.965,94.97,94.945,94.945,439799997.0
2009-07-24 11:57:00,94.945,94.95,94.945,94.95,120800001.0
2009-07-24 11:58:00,94.95,94.96,94.945,94.955,634299998.0
2009-07-24 11:59:00,94.955,94.96,94.94,94.94,627400002.0
2009-07-24 12:00:00,94.945,94.96,94.94,94.95,891999992.0
2009-07-24 12:01:00,94.95,94.95,94.95,94.95,251599999.0
2009-07-24 12:02:00,94.95,94.96,94.95,94.95,218000003.0
2009-07-24 12:03:00,94.95,94.95,94.945,94.95,546299997.0
2009-07-24 12:04:00,94.945,94.95,94.92,94.92,524300001.0
2009-07-24 12:05:00,94.92,94.93,94.92,94.92,108200000.0
2009-07-24 12:06:00,94.92,94.92,94.885,94.885,1544600001.0
2009-07-24 12:07:00,94.885,94.91,94.885,94.905,1005199997.0
2009-07-24 12:08:00,94.9,94.9,94.88,94.895,759500001.0
2009-07-24 12:09:00,94.895,94.895,94.885,94.885,492199994.0
2009-07-24 12:10:00,94.89,94.9,94.885,94.89,1375999999.0
2009-07-24 12:11:00,94.895,94.895,94.885,94.885,850399995.0
2009-07-24 12:12:00,94.885,94.9,94.875,94.88,778499999.0
2009-07-24 12:13:00,94.88,94.88,94.865,94.87,448000003.0
2009-07-24 12:14:00,94.865,94.865,94.85,94.85,413400001.0
2009-07-24 12:15:00,94.86,94.86,94.83,94.84,318000003.0
2009-07-24 12:16:00,94.84,94.87,94.84,94.85,266199999.0
2009-07-24 12:17:00,94.85,94.86,94.85,94.85,357999999.0
2009-07-24 12:18:00,94.85,94.85,94.84,94.84,382800000.0
2009-07-24 12:19:00,94.84,94.845,94.84,94.84,237199999.0
2009-07-24 12:20:00,94.84,94.85,94.82,94.83,743799996.0
2009-07-24 12:21:00,94.835,94.84,94.83,94.835,270400000.0
2009-07-24 12:22:00,94.835,94.84,94.83,94.83,769399996.0
2009-07-24 12:23:00,94.83,94.83,94.805,94.82,735099999.0
2009-07-24 12:24:00,94.82,94.84,94.81,94.835,618000003.0
2009-07-24 12:25:00,94.83,94.855,94.83,94.84,780200004.0
2009-07-24 12:26:00,94.835,94.87,94.835,94.85,606699997.0
2009-07-24 12:27:00,94.855,94.86,94.84,94.845,904799997.0
2009-07-24 12:28:00,94.84,94.86,94.84,94.85,499799999.0
2009-07-24 12:29:00,94.855,94.87,94.85,94.86,588399999.0
2009-07-24 12:30:00,94.86,94.86,94.84,94.845,687299993.0
2009-07-24 12:31:00,94.845,94.845,94.83,94.835,287399999.0
2009-07-24 12:32:00,94.84,94.85,94.84,94.84,94800000.0
2009-07-24 12:33:00,94.84,94.84,94.84,94.84,35200000.0
2009-07-24 12:34:00,94.84,94.84,94.83,94.84,79200000.0
2009-07-24 12:35:00,94.84,94.865,94.84,94.86,331399998.0
2009-07-24 12:36:00,94.86,94.86,94.85,94.855,261400000.0
2009-07-24 12:37:00,94.855,94.86,94.85,94.85,494799995.0
2009-07-24 12:38:00,94.855,94.855,94.845,94.85,192400000.0
2009-07-24 12:39:00,94.85,94.85,94.845,94.85,177200000.0
2009-07-24 12:40:00,94.855,94.865,94.855,94.865,76000000.0
2009-07-24 12:41:00,94.86,94.86,94.83,94.83,800600005.0
2009-07-24 12:42:00,94.83,94.87,94.83,94.865,355000002.0
2009-07-24 12:43:00,94.865,94.895,94.865,94.885,725799992.0
2009-07-24 12:44:00,94.89,94.895,94.865,94.87,499299997.0
2009-07-24 12:45:00,94.865,94.87,94.85,94.87,457400000.0
2009-07-24 12:46:00,94.87,94.88,94.85,94.85,331199998.0
2009-07-24 12:47:00,94.85,94.86,94.85,94.85,403200000.0
2009-07-24 12:48:00,94.85,94.86,94.835,94.835,415399996.0
2009-07-24 12:49:00,94.835,94.865,94.83,94.86,1173799991.0
2009-07-24 12:50:00,94.86,94.87,94.86,94.865,323800001.0
2009-07-24 12:51:00,94.87,94.87,94.86,94.87,78999999.0
2009-07-24 12:52:00,94.865,94.89,94.865,94.88,328399999.0
2009-07-24 12:53:00,94.88,94.885,94.88,94.88,71000000.0
2009-07-24 12:54:00,94.88,94.89,94.88,94.885,421599998.0
2009-07-24 12:55:00,94.895,94.9,94.88,94.88,193400000.0
2009-07-24 12:56:00,94.885,94.895,94.88,94.895,421399999.0
2009-07-24 12:57:00,94.9,94.9,94.88,94.88,620800006.0
2009-07-24 12:58:00,94.88,94.88,94.865,94.865,439400000.0
2009-07-24 12:59:00,94.865,94.865,94.84,94.85,599599994.0
2009-07-24 13:00:00,94.845,94.85,94.84,94.84,824399998.0
2009-07-24 13:01:00,94.835,94.85,94.835,94.85,442199998.0
2009-07-24 13:02:00,94.84,94.84,94.815,94.82,321200000.0
2009-07-24 13:03:00,94.815,94.83,94.815,94.83,314600000.0
2009-07-24 13:04:00,94.82,94.825,94.81,94.82,446800010.0
2009-07-24 13:05:00,94.815,94.82,94.81,94.815,504199996.0
2009-07-24 13:06:00,94.815,94.815,94.8,94.8,377200001.0
2009-07-24 13:07:00,94.81,94.81,94.8,94.81,312600001.0
2009-07-24 13:08:00,94.81,94.84,94.81,94.83,179000000.0
2009-07-24 13:09:00,94.825,94.83,94.82,94.825,491800001.0
2009-07-24 13:10:00,94.825,94.83,94.825,94.825,223600002.0
2009-07-24 13:11:00,94.825,94.83,94.82,94.82,316000000.0
2009-07-24 13:12:00,94.82,94.82,94.8,94.8,452799999.0
2009-07-24 13:13:00,94.8,94.81,94.79,94.79,159200000.0
2009-07-24 13:14:00,94.78,94.79,94.78,94.78,130800000.0
2009-07-24 13:15:00,94.78,94.78,94.78,94.78,52400000.0
2009-07-24 13:16:00,94.78,94.78,94.75,94.78,545599999.0
2009-07-24 13:17:00,94.775,94.8,94.775,94.78,534199999.0
2009-07-24 13:18:00,94.78,94.78,94.765,94.765,390400002.0
2009-07-24 13:19:00,94.77,94.77,94.755,94.76,266399997.0
2009-07-24 13:20:00,94.76,94.77,94.755,94.77,207400001.0
2009-07-24 13:21:00,94.77,94.77,94.75,94.76,163800000.0
2009-07-24 13:22:00,94.75,94.76,94.745,94.75,660600005.0
2009-07-24 13:23:00,94.75,94.75,94.735,94.735,279200001.0
2009-07-24 13:24:00,94.72,94.725,94.71,94.725,500300002.0
2009-07-24 13:25:00,94.725,94.76,94.72,94.75,580999998.0
2009-07-24 13:26:00,94.75,94.77,94.745,94.755,363000001.0
2009-07-24 13:27:00,94.755,94.755,94.74,94.745,179200000.0
2009-07-24 13:28:00,94.75,94.77,94.74,94.77,345800000.0
2009-07-24 13:29:00,94.77,94.77,94.765,94.77,177000000.0
2009-07-24 13:30:00,94.77,94.81,94.77,94.81,782299998.0
2009-07-24 13:31:00,94.81,94.815,94.8,94.805,569199999.0
2009-07-24 13:32:00,94.81,94.81,94.775,94.79,1393199998.0
2009-07-24 13:33:00,94.795,94.805,94.795,94.805,466700000.0
2009-07-24 13:34:00,94.805,94.83,94.805,94.83,373999998.0
2009-07-24 13:35:00,94.83,94.85,94.825,94.84,748300006.0
2009-07-24 13:36:00,94.84,94.86,94.84,94.855,1091299998.0
2009-07-24 13:37:00,94.855,94.87,94.855,94.865,1146300003.0
2009-07-24 13:38:00,94.86,94.865,94.84,94.84,897600000.0
2009-07-24 13:39:00,94.84,94.84,94.83,94.835,437500005.0
2009-07-24 13:40:00,94.835,94.84,94.82,94.83,445000000.0
2009-07-24 13:41:00,94.83,94.84,94.82,94.83,281300002.0
2009-07-24 13:42:00,94.83,94.84,94.825,94.83,636800014.0
2009-07-24 13:43:00,94.83,94.84,94.825,94.835,1191800005.0
2009-07-24 13:44:00,94.84,94.84,94.83,94.83,731800005.0
2009-07-24 13:45:00,94.835,94.85,94.83,94.85,598400005.0
2009-07-24 13:46:00,94.85,94.865,94.85,94.86,834600000.0
2009-07-24 13:47:00,94.86,94.865,94.845,94.855,766800010.0
2009-07-24 13:48:00,94.86,94.865,94.84,94.855,276000002.0
2009-07-24 13:49:00,94.855,94.865,94.83,94.84,596200002.0
2009-07-24 13:50:00,94.84,94.84,94.835,94.835,239400000.0
2009-07-24 13:51:00,94.835,94.86,94.835,94.85,262399999.0
2009-07-24 13:52:00,94.855,94.87,94.85,94.86,849800003.0
2009-07-24 13:53:00,94.86,94.86,94.84,94.84,448200002.0
2009-07-24 13:54:00,94.85,94.88,94.85,94.87,562800000.0
2009-07-24 13:55:00,94.87,94.89,94.87,94.87,1193200007.0
2009-07-24 13:56:00,94.87,94.885,94.86,94.875,916600000.0
2009-07-24 13:57:00,94.875,94.875,94.87,94.87,867399992.0
2009-07-24 13:58:00,94.87,94.87,94.83,94.85,901399998.0
2009-07-24 13:59:00,94.85,94.85,94.835,94.85,856200005.0
2009-07-24 14:00:00,94.85,94.875,94.84,94.84,1093499996.0
2009-07-24 14:01:00,94.84,94.84,94.81,94.81,709600008.0
2009-07-24 14:02:00,94.81,94.81,94.79,94.79,1281199996.0
2009-07-24 14:03:00,94.795,94.8,94.775,94.785,755000005.0
2009-07-24 14:04:00,94.785,94.79,94.78,94.79,350100001.0
2009-07-24 14:05:00,94.79,94.815,94.79,94.81,1464400010.0
2009-07-24 14:06:00,94.81,94.81,94.78,94.785,1154800005.0
2009-07-24 14:07:00,94.785,94.81,94.78,94.795,876400004.0
2009-07-24 14:08:00,94.795,94.81,94.79,94.81,1182699997.0
2009-07-24 14:09:00,94.805,94.805,94.79,94.8,975500008.0
2009-07-24 14:10:00,94.8,94.82,94.795,94.795,1011399996.0
2009-07-24 14:11:00,94.795,94.83,94.795,94.825,987600002.0
2009-07-24 14:12:00,94.825,94.83,94.82,94.83,715900002.0
2009-07-24 14:13:00,94.83,94.83,94.82,94.82,860000011.0
2009-07-24 14:14:00,94.82,94.83,94.805,94.83,1417899992.0
2009-07-24 14:15:00,94.83,94.84,94.815,94.83,1650899994.0
2009-07-24 14:16:00,94.835,94.84,94.82,94.835,1574699992.0
2009-07-24 14:17:00,94.835,94.85,94.83,94.85,947800005.0
2009-07-24 14:18:00,94.85,94.86,94.825,94.85,1347399999.0
2009-07-24 14:19:00,94.84,94.84,94.805,94.815,1059300000.0
2009-07-24 14:20:00,94.815,94.84,94.815,94.83,784000004.0
2009-07-24 14:21:00,94.83,94.83,94.825,94.83,271800000.0
2009-07-24 14:22:00,94.815,94.84,94.81,94.835,760800004.0
2009-07-24 14:23:00,94.84,94.84,94.81,94.825,1075800005.0
2009-07-24 14:24:00,94.825,94.855,94.825,94.855,884399998.0
2009-07-24 14:25:00,94.86,94.86,94.81,94.82,1017200001.0
2009-07-24 14:26:00,94.82,94.82,94.805,94.805,732799997.0
2009-07-24 14:27:00,94.81,94.83,94.81,94.825,242800002.0
2009-07-24 14:28:00,94.825,94.83,94.82,94.82,446000004.0
2009-07-24 14:29:00,94.825,94.825,94.815,94.82,731600003.0
2009-07-24 14:30:00,94.825,94.83,94.81,94.81,1120399997.0
2009-07-24 14:31:00,94.81,94.81,94.785,94.79,841200003.0
2009-07-24 14:32:00,94.785,94.82,94.78,94.81,1058400008.0
2009-07-24 14:33:00,94.805,94.84,94.8,94.835,1118999994.0
2009-07-24 14:34:00,94.84,94.86,94.84,94.86,619999998.0
2009-07-24 14:35:00,94.855,94.86,94.83,94.83,1000799998.0
2009-07-24 14:36:00,94.83,94.85,94.825,94.845,454500004.0
2009-07-24 14:37:00,94.85,94.85,94.82,94.82,646000002.0
2009-07-24 14:38:00,94.82,94.82,94.81,94.82,519000005.0
2009-07-24 14:39:00,94.82,94.88,94.82,94.875,851399997.0
2009-07-24 14:40:00,94.88,94.88,94.835,94.85,1048600004.0
2009-07-24 14:41:00,94.845,94.85,94.82,94.82,768900003.0
2009-07-24 14:42:00,94.82,94.83,94.82,94.83,1011800001.0
2009-07-24 14:43:00,94.83,94.84,94.82,94.825,693599999.0
2009-07-24 14:44:00,94.825,94.84,94.82,94.825,883200004.0
2009-07-24 14:45:00,94.83,94.83,94.81,94.815,637000002.0
2009-07-24 14:46:00,94.815,94.82,94.81,94.815,467200002.0
2009-07-24 14:47:00,94.815,94.815,94.78,94.8,952100002.0
2009-07-24 14:48:00,94.795,94.83,94.795,94.83,339400000.0
2009-07-24 14:49:00,94.825,94.83,94.81,94.82,590199997.0
2009-07-24 14:50:00,94.82,94.82,94.795,94.82,1237400001.0
2009-07-24 14:51:00,94.82,94.85,94.815,94.83,875300002.0
2009-07-24 14:52:00,94.83,94.85,94.82,94.825,641000000.0
2009-07-24 14:53:00,94.825,94.85,94.825,94.84,934399990.0
2009-07-24 14:54:00,94.84,94.845,94.83,94.84,930600009.0
2009-07-24 14:55:00,94.84,94.85,94.825,94.83,790400002.0
2009-07-24 14:56:00,94.83,94.845,94.83,94.84,729999997.0
2009-07-24 14:57:00,94.84,94.84,94.83,94.83,532799998.0
2009-07-24 14:58:00,94.83,94.84,94.82,94.825,1004200001.0
2009-07-24 14:59:00,94.825,94.83,94.815,94.825,807999997.0
2009-07-24 15:00:00,94.83,94.85,94.825,94.85,335000006.0
2009-07-24 15:01:00,94.85,94.85,94.84,94.84,320800001.0
2009-07-24 15:02:00,94.84,94.85,94.83,94.85,579700001.0
2009-07-24 15:03:00,94.85,94.85,94.845,94.85,643199999.0
2009-07-24 15:04:00,94.85,94.94,94.85,94.93,1759400000.0
2009-07-24 15:05:00,94.93,94.94,94.89,94.89,1158400001.0
2009-07-24 15:06:00,94.885,94.895,94.86,94.87,1032999996.0
2009-07-24 15:07:00,94.87,94.88,94.86,94.87,889199995.0
2009-07-24 15:08:00,94.87,94.925,94.865,94.905,1481400002.0
2009-07-24 15:09:00,94.905,94.92,94.89,94.9,950599996.0
2009-07-24 15:10:00,94.9,94.9,94.87,94.89,903800001.0
2009-07-24 15:11:00,94.89,94.895,94.87,94.89,973799999.0
2009-07-24 15:12:00,94.89,94.915,94.89,94.895,689200001.0
2009-07-24 15:13:00,94.895,94.91,94.89,94.895,1248600014.0
2009-07-24 15:14:00,94.895,94.93,94.895,94.925,699600000.0
2009-07-24 15:15:00,94.92,94.965,94.92,94.96,2132600005.0
2009-07-24 15:16:00,94.96,94.96,94.93,94.94,769500011.0
2009-07-24 15:17:00,94.94,94.94,94.915,94.92,626199998.0
2009-07-24 15:18:00,94.93,94.93,94.9,94.91,470700000.0
2009-07-24 15:19:00,94.91,94.925,94.91,94.92,418799997.0
2009-07-24 15:20:00,94.925,94.94,94.905,94.92,1144799995.0
2009-07-24 15:21:00,94.92,94.92,94.88,94.885,1197700006.0
2009-07-24 15:22:00,94.885,94.905,94.88,94.905,1055000001.0
2009-07-24 15:23:00,94.905,94.93,94.905,94.915,434899997.0
2009-07-24 15:24:00,94.91,94.92,94.89,94.915,624499998.0
2009-07-24 15:25:00,94.915,94.94,94.915,94.93,440399997.0
2009-07-24 15:26:00,94.93,94.93,94.915,94.93,338000001.0
2009-07-24 15:27:00,94.94,94.94,94.92,94.92,336000002.0
2009-07-24 15:28:00,94.92,94.93,94.895,94.93,740600002.0
2009-07-24 15:29:00,94.925,94.955,94.92,94.95,1187000002.0
2009-07-24 15:30:00,94.95,94.95,94.89,94.9,1192700005.0
2009-07-24 15:31:00,94.9,94.93,94.895,94.905,1012499998.0
2009-07-24 15:32:00,94.905,94.915,94.895,94.9,912800000.0
2009-07-24 15:33:00,94.9,94.905,94.88,94.88,968200001.0
2009-07-24 15:34:00,94.88,94.88,94.85,94.86,1617600005.0
2009-07-24 15:35:00,94.865,94.875,94.835,94.835,937600002.0
2009-07-24 15:36:00,94.84,94.85,94.81,94.835,649799999.0
2009-07-24 15:37:00,94.84,94.86,94.82,94.835,883499997.0
2009-07-24 15:38:00,94.835,94.855,94.82,94.83,626000003.0
2009-07-24 15:39:00,94.835,94.84,94.82,94.825,785799994.0
2009-07-24 15:40:00,94.83,94.83,94.82,94.82,739000005.0
2009-07-24 15:41:00,94.82,94.87,94.82,94.865,1346600015.0
2009-07-24 15:42:00,94.865,94.875,94.85,94.85,1353999994.0
2009-07-24 15:43:00,94.85,94.87,94.83,94.84,1614599994.0
2009-07-24 15:44:00,94.835,94.84,94.82,94.83,995999998.0
2009-07-24 15:45:00,94.83,94.855,94.83,94.845,1048599999.0
2009-07-24 15:46:00,94.845,94.85,94.84,94.84,965399998.0
2009-07-24 15:47:00,94.845,94.855,94.84,94.85,637999987.0
2009-07-24 15:48:00,94.86,94.86,94.82,94.82,1023499992.0
2009-07-24 15:49:00,94.82,94.825,94.81,94.82,1419000016.0
2009-07-24 15:50:00,94.82,94.84,94.81,94.83,1499199994.0
2009-07-24 15:51:00,94.83,94.83,94.81,94.815,2069200003.0
2009-07-24 15:52:00,94.815,94.855,94.815,94.855,1300799999.0
2009-07-24 15:53:00,94.855,94.855,94.82,94.83,1344399995.0
2009-07-24 15:54:00,94.83,94.85,94.825,94.85,860400003.0
2009-07-24 15:55:00,94.85,94.875,94.805,94.82,1159900001.0
2009-07-24 15:56:00,94.82,94.825,94.78,94.805,1308000004.0
2009-07-24 15:57:00,94.805,94.835,94.8,94.805,1343300002.0
2009-07-24 15:58:00,94.8,94.81,94.79,94.8,773499999.0
2009-07-24 15:59:00,94.8,94.82,94.8,94.8,1030000009.0
2009-07-24 16:00:00,94.8,94.81,94.775,94.78,1309400010.0
2009-07-24 16:01:00,94.78,94.8,94.76,94.8,1774299994.0
2009-07-24 16:02:00,94.8,94.8,94.77,94.79,1154400001.0
2009-07-24 16:03:00,94.785,94.81,94.765,94.8,1037900003.0
2009-07-24 16:04:00,94.795,94.805,94.775,94.785,1381099996.0
2009-07-24 16:05:00,94.785,94.8,94.785,94.79,637799997.0
2009-07-24 16:06:00,94.79,94.8,94.77,94.785,892799997.0
2009-07-24 16:07:00,94.79,94.8,94.765,94.78,1295399987.0
2009-07-24 16:08:00,94.775,94.79,94.775,94.785,479400003.0
2009-07-24 16:09:00,94.79,94.79,94.755,94.77,821200004.0
2009-07-24 16:10:00,94.77,94.78,94.755,94.78,1102799996.0
2009-07-24 16:11:00,94.78,94.78,94.765,94.765,1314199994.0
2009-07-24 16:12:00,94.765,94.805,94.765,94.8,1473199988.0
2009-07-24 16:13:00,94.8,94.835,94.795,94.8,1019199998.0
2009-07-24 16:14:00,94.8,94.815,94.765,94.78,1392600005.0
2009-07-24 16:15:00,94.78,94.81,94.77,94.81,1214399992.0
2009-07-24 16:16:00,94.805,94.82,94.775,94.78,851699996.0
2009-07-24 16:17:00,94.775,94.82,94.77,94.795,794599996.0
2009-07-24 16:18:00,94.795,94.82,94.79,94.8,982799998.0
2009-07-24 16:19:00,94.8,94.805,94.775,94.79,823399997.0
2009-07-24 16:20:00,94.79,94.81,94.79,94.805,776599991.0
2009-07-24 16:21:00,94.805,94.815,94.77,94.785,1319699996.0
2009-07-24 16:22:00,94.785,94.79,94.765,94.78,1856799996.0
2009-07-24 16:23:00,94.78,94.785,94.765,94.785,864399995.0
2009-07-24 16:24:00,94.785,94.815,94.755,94.795,1832399998.0
2009-07-24 16:25:00,94.795,94.795,94.78,94.78,1082799984.0
2009-07-24 16:26:00,94.78,94.78,94.77,94.77,410199997.0
2009-07-24 16:27:00,94.775,94.78,94.755,94.765,1680900006.0
2009-07-24 16:28:00,94.765,94.77,94.76,94.765,1085999984.0
2009-07-24 16:29:00,94.765,94.78,94.755,94.775,1518799997.0
2009-07-24 16:30:00,94.775,94.775,94.76,94.77,1793200006.0
2009-07-24 16:31:00,94.77,94.805,94.765,94.785,2139799994.0
2009-07-24 16:32:00,94.78,94.78,94.76,94.765,1508800005.0
2009-07-24 16:33:00,94.77,94.77,94.75,94.765,1891500008.0
2009-07-24 16:34:00,94.765,94.79,94.76,94.78,1684499984.0
2009-07-24 16:35:00,94.8,94.805,94.775,94.775,1970199999.0
2009-07-24 16:36:00,94.775,94.775,94.75,94.76,1283799985.0
2009-07-24 16:37:00,94.76,94.765,94.75,94.76,1376600004.0
2009-07-24 16:38:00,94.76,94.78,94.735,94.74,1608800000.0
2009-07-24 16:39:00,94.737,94.743,94.716,94.743,1513400003.0
2009-07-24 16:40:00,94.745,94.775,94.745,94.75,1513400003.0
2009-07-24 16:41:00,94.75,94.76,94.75,94.755,1230700003.0
2009-07-24 16:42:00,94.755,94.76,94.75,94.755,1952300010.0
2009-07-24 16:43:00,94.76,94.76,94.75,94.76,546199993.0
2009-07-24 16:44:00,94.76,94.76,94.745,94.745,910199997.0
2009-07-24 16:45:00,94.735,94.735,94.71,94.73,1198599994.0
2009-07-24 16:46:00,94.73,94.765,94.72,94.76,1059799997.0
2009-07-24 16:47:00,94.755,94.77,94.75,94.765,894399997.0
2009-07-24 16:48:00,94.765,94.835,94.76,94.805,913899998.0
2009-07-24 16:49:00,94.805,94.805,94.79,94.795,823699997.0
2009-07-24 16:50:00,94.795,94.795,94.74,94.75,879599997.0
2009-07-24 16:51:00,94.75,94.755,94.73,94.735,971899997.0
2009-07-24 16:52:00,94.735,94.76,94.73,94.735,1447099993.0
2009-07-24 16:53:00,94.74,94.775,94.735,94.765,1861199977.0
2009-07-24 16:54:00,94.76,94.78,94.76,94.765,1157800002.0
2009-07-24 16:55:00,94.765,94.775,94.74,94.745,1571400006.0
2009-07-24 16:56:00,94.745,94.75,94.74,94.75,951799999.0
2009-07-24 16:57:00,94.745,94.775,94.73,94.73,2027799994.0
2009-07-24 16:58:00,94.73,94.735,94.715,94.72,1235999997.0
2009-07-24 16:59:00,94.715,94.73,94.69,94.69,1060499992.0
2009-07-24 17:00:00,94.69,94.71,94.69,94.7,1115200002.0
2009-07-24 17:01:00,94.71,94.71,94.69,94.71,673400000.0
2009-07-24 17:02:00,94.71,94.715,94.705,94.71,672400003.0
2009-07-24 17:03:00,94.71,94.715,94.695,94.71,1156999992.0
2009-07-24 17:04:00,94.71,94.72,94.71,94.715,1191600000.0
2009-07-24 17:05:00,94.715,94.72,94.71,94.715,1113999991.0
2009-07-24 17:06:00,94.715,94.73,94.71,94.73,1259999983.0
2009-07-24 17:07:00,94.73,94.73,94.705,94.71,1397399991.0
2009-07-24 17:08:00,94.71,94.73,94.71,94.725,938699991.0
2009-07-24 17:09:00,94.725,94.73,94.71,94.72,508199998.0
2009-07-24 17:10:00,94.72,94.735,94.72,94.735,1048599997.0
2009-07-24 17:11:00,94.735,94.775,94.735,94.76,917400003.0
2009-07-24 17:12:00,94.755,94.795,94.755,94.785,869599992.0
2009-07-24 17:13:00,94.785,94.8,94.765,94.77,1550399988.0
2009-07-24 17:14:00,94.77,94.795,94.77,94.795,981199995.0
2009-07-24 17:15:00,94.795,94.795,94.785,94.785,609600003.0
2009-07-24 17:16:00,94.785,94.785,94.76,94.77,675599997.0
2009-07-24 17:17:00,94.77,94.78,94.765,94.765,729900003.0
2009-07-24 17:18:00,94.765,94.78,94.765,94.78,992199986.0
2009-07-24 17:19:00,94.78,94.78,94.76,94.76,879999995.0
2009-07-24 17:20:00,94.76,94.77,94.76,94.765,1680600002.0
2009-07-24 17:21:00,94.765,94.79,94.755,94.755,1512999970.0
2009-07-24 17:22:00,94.765,94.765,94.76,94.76,286800002.0
2009-07-24 17:23:00,94.76,94.775,94.76,94.76,704400001.0
2009-07-24 17:24:00,94.76,94.78,94.76,94.76,500200000.0
2009-07-24 17:25:00,94.76,94.785,94.76,94.78,1028999998.0
2009-07-24 17:26:00,94.78,94.805,94.78,94.8,1028999998.0
2009-07-24 17:27:00,94.8,94.805,94.78,94.79,429700001.0
2009-07-24 17:28:00,94.795,94.825,94.76,94.77,817999993.0
2009-07-24 17:29:00,94.755,94.785,94.755,94.785,1042000001.0
2009-07-24 17:30:00,94.785,94.785,94.775,94.775,447200002.0
2009-07-24 17:31:00,94.775,94.795,94.77,94.795,507199994.0
2009-07-24 17:32:00,94.795,94.795,94.785,94.785,316799989.0
2009-07-24 17:33:00,94.78,94.785,94.775,94.775,555999995.0
2009-07-24 17:34:00,94.775,94.79,94.775,94.785,905799991.0
2009-07-24 17:35:00,94.785,94.805,94.785,94.79,602899997.0
2009-07-24 17:36:00,94.795,94.8,94.785,94.785,843599998.0
2009-07-24 17:37:00,94.79,94.795,94.785,94.785,324199999.0
2009-07-24 17:38:00,94.79,94.8,94.79,94.795,423599998.0
2009-07-24 17:39:00,94.795,94.795,94.79,94.795,296599999.0
2009-07-24 17:40:00,94.795,94.795,94.775,94.78,274300000.0
2009-07-24 17:41:00,94.775,94.78,94.775,94.775,182199999.0
2009-07-24 17:42:00,94.78,94.795,94.775,94.775,358800000.0
2009-07-24 17:43:00,94.77,94.78,94.76,94.77,1447600001.0
2009-07-24 17:44:00,94.765,94.77,94.76,94.77,793700002.0
2009-07-24 17:45:00,94.765,94.775,94.76,94.76,1508999975.0
2009-07-24 17:46:00,94.76,94.775,94.76,94.775,1035999999.0
2009-07-24 17:47:00,94.775,94.775,94.755,94.76,657100005.0
2009-07-24 17:48:00,94.75,94.76,94.745,94.755,711400002.0
2009-07-24 17:49:00,94.755,94.765,94.755,94.765,936800002.0
2009-07-24 17:50:00,94.775,94.775,94.755,94.76,612400005.0
2009-07-24 17:51:00,94.755,94.765,94.75,94.765,796699999.0
2009-07-24 17:52:00,94.765,94.765,94.76,94.765,277199997.0
2009-07-24 17:53:00,94.765,94.775,94.76,94.775,1137599972.0
2009-07-24 17:54:00,94.775,94.795,94.775,94.785,224800000.0
2009-07-24 17:55:00,94.785,94.8,94.77,94.8,602200000.0
2009-07-24 17:56:00,94.805,94.82,94.805,94.81,450499998.0
2009-07-24 17:57:00,94.81,94.81,94.805,94.81,701800006.0
2009-07-24 17:58:00,94.81,94.815,94.805,94.81,935000011.0
2009-07-24 17:59:00,94.81,94.865,94.81,94.865,515399998.0
2009-07-24 18:00:00,94.87,94.87,94.82,94.825,947899990.0
2009-07-24 18:01:00,94.825,94.83,94.805,94.815,1100999991.0
2009-07-24 18:02:00,94.815,94.815,94.81,94.815,211599998.0
2009-07-24 18:03:00,94.815,94.825,94.815,94.82,495199995.0
2009-07-24 18:04:00,94.82,94.82,94.805,94.81,994399991.0
2009-07-24 18:05:00,94.81,94.815,94.81,94.815,1565799980.0
2009-07-24 18:06:00,94.815,94.82,94.815,94.815,1493400011.0
2009-07-24 18:07:00,94.815,94.82,94.805,94.805,697999997.0
2009-07-24 18:08:00,94.81,94.82,94.795,94.795,913799985.0
2009-07-24 18:09:00,94.795,94.82,94.795,94.82,1239799993.0
2009-07-24 18:10:00,94.82,94.82,94.815,94.82,366199996.0
2009-07-24 18:11:00,94.825,94.83,94.785,94.825,744400000.0
2009-07-24 18:12:00,94.825,94.84,94.81,94.83,1032399995.0
2009-07-24 18:13:00,94.815,94.815,94.795,94.8,614399995.0
2009-07-24 18:14:00,94.8,94.81,94.8,94.8,690800003.0
2009-07-24 18:15:00,94.805,94.805,94.8,94.8,120800000.0
2009-07-24 18:16:00,94.8,94.8,94.8,94.8,210200001.0
2009-07-24 18:17:00,94.8,94.8,94.78,94.78,1049199992.0
2009-07-24 18:18:00,94.78,94.79,94.78,94.79,386799988.0
2009-07-24 18:19:00,94.79,94.805,94.78,94.79,624000004.0
2009-07-24 18:20:00,94.79,94.795,94.78,94.78,1044599995.0
2009-07-24 18:21:00,94.78,94.785,94.775,94.78,1638600020.0
2009-07-24 18:22:00,94.78,94.795,94.775,94.79,725800001.0
2009-07-24 18:23:00,94.79,94.79,94.775,94.775,312999999.0
2009-07-24 18:24:00,94.775,94.8,94.765,94.8,637800000.0
2009-07-24 18:25:00,94.795,94.795,94.765,94.77,616399996.0
2009-07-24 18:26:00,94.77,94.77,94.76,94.76,931799996.0
2009-07-24 18:27:00,94.76,94.77,94.76,94.76,500799988.0
2009-07-24 18:28:00,94.76,94.76,94.76,94.76,82000000.0
2009-07-24 18:29:00,94.765,94.77,94.76,94.76,658799992.0
2009-07-24 18:30:00,94.76,94.76,94.75,94.75,1463799998.0
2009-07-24 18:31:00,94.75,94.76,94.75,94.76,586599997.0
2009-07-24 18:32:00,94.76,94.765,94.75,94.76,616999999.0
2009-07-24 18:33:00,94.76,94.76,94.76,94.76,99400000.0
2009-07-24 18:34:00,94.755,94.76,94.75,94.755,671000000.0
2009-07-24 18:35:00,94.755,94.755,94.735,94.74,520299998.0
2009-07-24 18:36:00,94.74,94.745,94.735,94.74,194000001.0
2009-07-24 18:37:00,94.74,94.755,94.735,94.755,750799999.0
2009-07-24 18:38:00,94.755,94.765,94.745,94.75,782599995.0
2009-07-24 18:39:00,94.75,94.775,94.745,94.775,660200002.0
2009-07-24 18:40:00,94.775,94.795,94.775,94.795,659999992.0
2009-07-24 18:41:00,94.795,94.8,94.775,94.8,691599997.0
2009-07-24 18:42:00,94.8,94.8,94.775,94.775,743499990.0
2009-07-24 18:43:00,94.77,94.775,94.77,94.77,193600000.0
2009-07-24 18:44:00,94.775,94.78,94.775,94.775,468999997.0
2009-07-24 18:45:00,94.775,94.775,94.77,94.77,510200003.0
2009-07-24 18:46:00,94.77,94.775,94.76,94.775,412400000.0
2009-07-24 18:47:00,94.77,94.785,94.77,94.775,1151600003.0
2009-07-24 18:48:00,94.775,94.8,94.77,94.785,1085400000.0
2009-07-24 18:49:00,94.78,94.785,94.77,94.775,1190600009.0
2009-07-24 18:50:00,94.775,94.81,94.775,94.81,917800001.0
2009-07-24 18:51:00,94.805,94.81,94.8,94.805,726799998.0
2009-07-24 18:52:00,94.805,94.81,94.805,94.81,205000000.0
2009-07-24 18:53:00,94.81,94.825,94.81,94.82,819399997.0
2009-07-24 18:54:00,94.82,94.83,94.81,94.82,707600001.0
2009-07-24 18:55:00,94.82,94.835,94.815,94.825,461099999.0
2009-07-24 18:56:00,94.825,94.83,94.82,94.825,428799998.0
2009-07-24 18:57:00,94.825,94.85,94.8,94.85,1339400000.0
2009-07-24 18:58:00,94.85,94.85,94.825,94.835,1082299999.0
2009-07-24 18:59:00,94.84,94.84,94.835,94.84,804999996.0
2009-07-24 19:00:00,94.84,94.84,94.83,94.83,774599994.0
2009-07-24 19:01:00,94.83,94.83,94.82,94.82,745400005.0
2009-07-24 19:02:00,94.82,94.82,94.8,94.8,459000005.0
2009-07-24 19:03:00,94.795,94.8,94.795,94.8,352000003.0
2009-07-24 19:04:00,94.81,94.815,94.81,94.815,44000000.0
2009-07-24 19:05:00,94.825,94.825,94.815,94.815,1102599968.0
2009-07-24 19:06:00,94.815,94.835,94.81,94.835,991099987.0
2009-07-24 19:07:00,94.835,94.84,94.83,94.83,164000000.0
2009-07-24 19:08:00,94.84,94.84,94.83,94.83,215999997.0
2009-07-24 19:09:00,94.83,94.835,94.83,94.83,93799999.0
2009-07-24 19:10:00,94.83,94.84,94.815,94.825,287599999.0
2009-07-24 19:11:00,94.825,94.83,94.815,94.815,138699999.0
2009-07-24 19:12:00,94.815,94.815,94.805,94.805,143799999.0
2009-07-24 19:13:00,94.805,94.81,94.805,94.81,265399999.0
2009-07-24 19:14:00,94.805,94.805,94.8,94.805,580200004.0
2009-07-24 19:15:00,94.805,94.805,94.8,94.805,313399992.0
2009-07-24 19:16:00,94.805,94.81,94.805,94.805,459799979.0
2009-07-24 19:17:00,94.805,94.81,94.805,94.805,230799991.0
2009-07-24 19:18:00,94.8,94.815,94.8,94.815,636000000.0
2009-07-24 19:19:00,94.815,94.815,94.805,94.805,457800003.0
2009-07-24 19:20:00,94.805,94.805,94.805,94.805,308200002.0
2009-07-24 19:21:00,94.805,94.805,94.79,94.79,813399996.0
2009-07-24 19:22:00,94.795,94.795,94.79,94.795,504600002.0
2009-07-24 19:23:00,94.79,94.79,94.78,94.78,767799998.0
2009-07-24 19:24:00,94.78,94.78,94.76,94.77,635199996.0
2009-07-24 19:25:00,94.77,94.77,94.77,94.77,381800000.0
2009-07-24 19:26:00,94.77,94.77,94.77,94.77,197799997.0
2009-07-24 19:27:00,94.77,94.805,94.77,94.805,746099988.0
2009-07-24 19:28:00,94.805,94.805,94.805,94.805,49599999.0
2009-07-24 19:29:00,94.805,94.805,94.8,94.8,117400000.0
2009-07-24 19:30:00,94.8,94.83,94.78,94.795,674999999.0
2009-07-24 19:31:00,94.8,94.825,94.795,94.805,814599999.0
2009-07-24 19:32:00,94.805,94.835,94.805,94.815,734500003.0
2009-07-24 19:33:00,94.815,94.88,94.815,94.82,1159399988.0
2009-07-24 19:34:00,94.82,94.82,94.815,94.82,464000007.0
2009-07-24 19:35:00,94.82,94.82,94.81,94.82,705400005.0
2009-07-24 19:36:00,94.82,94.82,94.82,94.82,63200000.0
2009-07-24 19:37:00,94.82,94.82,94.82,94.82,384000001.0
2009-07-24 19:38:00,94.82,94.86,94.82,94.84,1556500002.0
2009-07-24 19:39:00,94.84,94.855,94.835,94.855,613800006.0
2009-07-24 19:40:00,94.85,94.855,94.82,94.82,627599993.0
2009-07-24 19:41:00,94.82,94.825,94.815,94.815,892199993.0
2009-07-24 19:42:00,94.815,94.815,94.785,94.795,794800002.0
2009-07-24 19:43:00,94.795,94.795,94.785,94.785,414799989.0
2009-07-24 19:44:00,94.785,94.785,94.785,94.785,157799995.0
2009-07-24 19:45:00,94.785,94.79,94.785,94.785,164999998.0
2009-07-24 19:46:00,94.79,94.815,94.785,94.785,1049399993.0
2009-07-24 19:47:00,94.8,94.8,94.785,94.79,556399995.0
2009-07-24 19:48:00,94.79,94.805,94.79,94.805,663199992.0
2009-07-24 19:49:00,94.8,94.82,94.795,94.81,202199998.0
2009-07-24 19:50:00,94.82,94.82,94.805,94.81,810400000.0
2009-07-24 19:51:00,94.81,94.81,94.81,94.81,268000000.0
2009-07-24 19:52:00,94.81,94.81,94.805,94.805,907199996.0
2009-07-24 19:53:00,94.805,94.81,94.805,94.81,246600000.0
2009-07-24 19:54:00,94.81,94.81,94.79,94.79,215900000.0
2009-07-24 19:55:00,94.79,94.79,94.785,94.79,57599999.0
2009-07-24 19:56:00,94.79,94.79,94.785,94.785,552200005.0
2009-07-24 19:57:00,94.785,94.785,94.785,94.785,237199996.0
2009-07-24 19:58:00,94.785,94.79,94.785,94.785,161599999.0
2009-07-24 19:59:00,94.79,94.79,94.78,94.785,337199989.0
2009-07-24 20:00:00,94.79,94.8,94.785,94.79,389400001.0
2009-07-24 20:01:00,94.79,94.79,94.79,94.79,509400010.0
2009-07-24 20:02:00,94.79,94.81,94.79,94.805,489899997.0
2009-07-24 20:03:00,94.81,94.81,94.79,94.79,795800000.0
2009-07-24 20:04:00,94.79,94.8,94.79,94.8,870200005.0
2009-07-24 20:05:00,94.8,94.8,94.8,94.8,448199993.0
2009-07-24 20:06:00,94.8,94.8,94.785,94.79,436600000.0
2009-07-24 20:07:00,94.79,94.8,94.79,94.8,815599994.0
2009-07-24 20:08:00,94.8,94.81,94.8,94.8,492999996.0
2009-07-24 20:09:00,94.8,94.8,94.785,94.79,223799998.0
2009-07-24 20:10:00,94.79,94.79,94.78,94.78,258200001.0
2009-07-24 20:11:00,94.78,94.79,94.78,94.79,486400000.0
2009-07-24 20:12:00,94.79,94.795,94.755,94.77,363700003.0
2009-07-24 20:13:00,94.77,94.78,94.77,94.78,327399999.0
2009-07-24 20:14:00,94.78,94.78,94.77,94.775,601400000.0
2009-07-24 20:15:00,94.78,94.78,94.775,94.78,137000000.0
2009-07-24 20:16:00,94.78,94.78,94.775,94.78,23400000.0
2009-07-24 20:17:00,94.78,94.78,94.77,94.77,1311700005.0
2009-07-24 20:18:00,94.77,94.775,94.77,94.77,503000006.0
2009-07-24 20:19:00,94.77,94.77,94.755,94.755,577599996.0
2009-07-24 20:20:00,94.755,94.76,94.75,94.75,1025200000.0
2009-07-24 20:21:00,94.75,94.755,94.73,94.73,1209799998.0
2009-07-24 20:22:00,94.73,94.73,94.72,94.725,1146600006.0
2009-07-24 20:23:00,94.725,94.725,94.72,94.72,565399996.0
2009-07-24 20:24:00,94.72,94.73,94.72,94.73,372800001.0
2009-07-24 20:25:00,94.73,94.74,94.73,94.74,279000005.0
2009-07-24 20:26:00,94.74,94.75,94.74,94.75,1058400011.0
2009-07-24 20:27:00,94.75,94.755,94.745,94.755,816600009.0
2009-07-24 20:28:00,94.755,94.76,94.75,94.755,222000008.0
2009-07-24 20:29:00,94.755,94.755,94.75,94.75,435600002.0
2009-07-24 20:30:00,94.75,94.75,94.74,94.74,683999985.0
2009-07-24 20:31:00,94.74,94.74,94.73,94.73,658599993.0
2009-07-24 20:32:00,94.74,94.74,94.735,94.74,139800000.0
2009-07-24 20:33:00,94.74,94.74,94.735,94.74,180999996.0
2009-07-24 20:34:00,94.74,94.75,94.74,94.75,661000009.0
2009-07-24 20:35:00,94.75,94.76,94.75,94.76,663000003.0
2009-07-24 20:36:00,94.76,94.76,94.76,94.76,263000000.0
2009-07-24 20:37:00,94.76,94.76,94.76,94.76,412199998.0
2009-07-24 20:38:00,94.76,94.76,94.755,94.755,399599999.0
2009-07-24 20:39:00,94.755,94.755,94.75,94.75,261999999.0
2009-07-24 20:40:00,94.75,94.75,94.74,94.74,595399996.0
2009-07-24 20:41:00,94.74,94.74,94.74,94.74,487600000.0
2009-07-24 20:42:00,94.74,94.74,94.74,94.74,436000005.0
2009-07-24 20:43:00,94.74,94.74,94.74,94.74,863599993.0
2009-07-24 20:44:00,94.74,94.76,94.74,94.76,797999987.0
2009-07-24 20:45:00,94.76,94.77,94.755,94.77,986999992.0
2009-07-24 20:46:00,94.77,94.775,94.765,94.77,477200002.0
2009-07-24 20:47:00,94.77,94.77,94.765,94.765,665999995.0
2009-07-24 20:48:00,94.765,94.765,94.74,94.745,730100007.0
2009-07-24 20:49:00,94.74,94.745,94.74,94.74,268399998.0
2009-07-24 20:50:00,94.74,94.745,94.725,94.745,609799998.0
2009-07-24 20:51:00,94.745,94.745,94.74,94.74,106400000.0
2009-07-24 20:52:00,94.74,94.755,94.74,94.755,350200002.0
2009-07-24 20:53:00,94.75,94.76,94.75,94.755,352200005.0
2009-07-24 20:54:00,94.755,94.76,94.75,94.75,945200011.0
2009-07-24 20:55:00,94.75,94.76,94.75,94.75,826200007.0
2009-07-24 20:56:00,94.725,94.73,94.72,94.73,819799999.0
2009-07-24 20:57:00,94.73,94.73,94.72,94.725,537999999.0
2009-07-24 20:58:00,94.725,94.73,94.725,94.725,335399998.0
2009-07-24 20:59:00,94.73,94.73,94.72,94.72,691000000.0
2009-07-24 21:00:00,94.72,94.725,94.72,94.72,291599998.0
2009-07-24 21:01:00,94.72,94.72,94.72,94.72,24000000.0
2009-07-24 21:02:00,94.72,94.72,94.715,94.715,624400000.0
2009-07-24 21:03:00,94.72,94.73,94.72,94.72,153800001.0
2009-07-24 21:04:00,94.72,94.72,94.71,94.715,388800003.0
2009-07-24 21:05:00,94.715,94.72,94.715,94.715,106200001.0
2009-07-24 21:06:00,94.705,94.715,94.7,94.715,355399996.0
2009-07-24 21:07:00,94.72,94.72,94.71,94.71,969600001.0
2009-07-24 21:08:00,94.71,94.71,94.71,94.71,919400002.0
2009-07-24 21:09:00,94.71,94.725,94.71,94.72,985800006.0
2009-07-24 21:10:00,94.72,94.735,94.72,94.735,953000007.0
2009-07-24 21:11:00,94.735,94.74,94.73,94.735,290800003.0
2009-07-24 21:12:00,94.731,94.731,94.727,94.729,294400000.0
2009-07-24 21:13:00,94.73,94.75,94.73,94.75,294400000.0
2009-07-24 21:14:00,94.745,94.745,94.74,94.745,137799999.0
2009-07-24 21:15:00,94.745,94.745,94.74,94.74,102200003.0
2009-07-24 21:16:00,94.74,94.76,94.74,94.76,443199999.0
2009-07-24 21:17:00,94.76,94.76,94.76,94.76,8000000.0
2009-07-24 21:18:00,94.76,94.77,94.75,94.755,375800002.0
2009-07-24 21:19:00,94.755,94.755,94.755,94.755,16400000.0
2009-07-24 21:20:00,94.755,94.76,94.755,94.755,280400000.0
2009-07-24 21:21:00,94.765,94.765,94.765,94.765,8200000.0
2009-07-24 21:22:00,94.76,94.77,94.75,94.75,266400000.0
2009-07-24 21:23:00,94.75,94.765,94.75,94.765,183000000.0
2009-07-24 21:24:00,94.76,94.77,94.76,94.765,171000003.0
2009-07-24 21:25:00,94.765,94.765,94.755,94.765,235400003.0
2009-07-24 21:26:00,94.765,94.765,94.765,94.765,101999999.0
2009-07-24 21:27:00,94.765,94.765,94.76,94.765,392399993.0
2009-07-24 21:28:00,94.765,94.77,94.76,94.76,404800003.0
2009-07-24 21:29:00,94.76,94.76,94.74,94.74,822600008.0
2009-07-24 21:30:00,94.735,94.74,94.735,94.735,458799999.0
2009-07-24 21:31:00,94.735,94.75,94.72,94.75,1015600006.0
2009-07-24 21:32:00,94.745,94.76,94.72,94.72,618000006.0
2009-07-24 21:33:00,94.72,94.72,94.7,94.7,619999996.0
2009-07-24 21:34:00,94.705,94.705,94.685,94.685,671000014.0
2009-07-24 21:35:00,94.685,94.685,94.675,94.675,342100000.0
2009-07-24 21:36:00,94.675,94.69,94.675,94.685,175800003.0
2009-07-24 21:37:00,94.685,94.69,94.68,94.69,218600003.0
2009-07-24 21:38:00,94.69,94.69,94.685,94.69,93800000.0
2009-07-24 21:39:00,94.69,94.7,94.69,94.69,279999999.0
2009-07-24 21:40:00,94.69,94.69,94.675,94.675,244999997.0
2009-07-24 21:41:00,94.675,94.685,94.66,94.685,808600003.0
2009-07-24 21:42:00,94.685,94.705,94.685,94.705,76199999.0
2009-07-24 21:43:00,94.705,94.705,94.69,94.69,294400003.0
2009-07-24 21:44:00,94.69,94.69,94.68,94.68,249600000.0
2009-07-24 21:45:00,94.68,94.69,94.68,94.68,888400002.0
2009-07-24 21:46:00,94.68,94.68,94.68,94.68,184800000.0
2009-07-24 21:47:00,94.68,94.69,94.68,94.69,41000000.0
2009-07-24 21:48:00,94.69,94.69,94.69,94.69,40000000.0
2009-07-24 21:49:00,94.69,94.725,94.69,94.72,340399999.0
2009-07-24 21:50:00,94.71,94.72,94.7,94.71,556599998.0
2009-07-24 21:51:00,94.705,94.71,94.695,94.71,521800001.0
2009-07-24 21:52:00,94.71,94.74,94.705,94.74,830800000.0
2009-07-24 21:53:00,94.73,94.735,94.72,94.72,185200000.0
2009-07-24 21:54:00,94.725,94.73,94.72,94.72,402600001.0
2009-07-24 21:55:00,94.725,94.725,94.72,94.725,218799999.0
2009-07-24 21:56:00,94.72,94.725,94.72,94.72,553600001.0
2009-07-24 21:57:00,94.72,94.745,94.72,94.74,257599998.0
2009-07-24 21:58:00,94.74,94.755,94.74,94.75,365900000.0
2009-07-24 21:59:00,94.755,94.76,94.75,94.75,342500002.0
2009-07-24 22:00:00,94.75,94.75,94.735,94.75,221800000.0
2009-07-24 22:01:00,94.745,94.745,94.745,94.745,8200000.0
2009-07-24 22:02:00,94.745,94.75,94.74,94.75,44799999.0
2009-07-24 22:03:00,94.755,94.765,94.755,94.765,116800001.0
2009-07-24 22:04:00,94.76,94.76,94.75,94.75,331000002.0
2009-07-24 22:05:00,94.755,94.755,94.755,94.755,16000000.0
2009-07-24 22:06:00,94.755,94.755,94.745,94.75,176100000.0
2009-07-24 22:07:00,94.75,94.75,94.75,94.75,97200000.0
2009-07-24 22:08:00,94.76,94.76,94.73,94.73,65600001.0
2009-07-24 22:09:00,94.729,94.729,94.727,94.729,193700004.0
2009-07-24 22:10:00,94.73,94.73,94.71,94.71,193700004.0
2009-07-24 22:11:00,94.71,94.71,94.71,94.71,198400001.0
2009-07-24 22:12:00,94.71,94.745,94.71,94.745,201200000.0
2009-07-24 22:13:00,94.745,94.76,94.745,94.745,46600000.0
2009-07-24 22:14:00,94.745,94.75,94.745,94.75,139600000.0
2009-07-24 22:15:00,94.75,94.75,94.74,94.74,74400001.0
2009-07-24 22:16:00,94.75,94.755,94.745,94.745,186799999.0
2009-07-24 22:17:00,94.75,94.755,94.75,94.755,75600000.0
2009-07-24 22:18:00,94.75,94.75,94.74,94.75,99900001.0
2009-07-24 22:19:00,94.75,94.75,94.745,94.745,100800000.0
2009-07-24 22:20:00,94.745,94.745,94.73,94.73,211199998.0
2009-07-24 22:21:00,94.735,94.745,94.735,94.735,89000000.0
2009-07-24 22:22:00,94.735,94.735,94.735,94.735,87200000.0
2009-07-24 22:23:00,94.735,94.74,94.73,94.735,225800003.0
2009-07-24 22:24:00,94.73,94.73,94.73,94.73,64199999.0
2009-07-24 22:25:00,94.73,94.73,94.73,94.73,131399997.0
2009-07-24 22:26:00,94.73,94.735,94.73,94.73,132600000.0
2009-07-24 22:27:00,94.74,94.75,94.74,94.74,125800001.0
2009-07-24 22:28:00,94.745,94.745,94.745,94.745,8200000.0
2009-07-24 22:29:00,94.74,94.74,94.74,94.74,52000000.0
2009-07-24 22:30:00,94.74,94.75,94.74,94.74,123399999.0
2009-07-24 22:31:00,94.73,94.74,94.73,94.73,218599999.0
2009-07-24 22:32:00,94.74,94.74,94.735,94.74,65800000.0
2009-07-24 22:33:00,94.74,94.74,94.735,94.74,71800000.0
2009-07-24 22:34:00,94.74,94.74,94.74,94.74,14800000.0
2009-07-24 22:35:00,94.74,94.75,94.74,94.75,44999999.0
2009-07-24 22:36:00,94.745,94.745,94.745,94.745,80000001.0
2009-07-24 22:37:00,94.745,94.755,94.745,94.75,125000000.0
2009-07-24 22:38:00,94.745,94.765,94.745,94.76,71300000.0
2009-07-24 22:39:00,94.76,94.765,94.745,94.76,115800000.0
2009-07-24 22:40:00,94.77,94.79,94.77,94.78,178200003.0
2009-07-24 22:41:00,94.77,94.78,94.77,94.78,38799999.0
2009-07-24 22:42:00,94.78,94.8,94.78,94.785,187600002.0
2009-07-24 22:43:00,94.8,94.8,94.785,94.795,97800000.0
2009-07-24 22:44:00,94.795,94.795,94.795,94.795,3600000.0
2009-07-24 22:45:00,94.795,94.795,94.78,94.79,161600001.0
2009-07-24 22:46:00,94.79,94.82,94.79,94.8,227400000.0
2009-07-24 22:47:00,94.81,94.81,94.79,94.795,146400001.0
2009-07-24 22:48:00,94.78,94.795,94.78,94.795,315000005.0
2009-07-24 22:49:00,94.795,94.835,94.795,94.82,444600004.0
2009-07-24 22:50:00,94.82,94.82,94.79,94.79,388399999.0
2009-07-24 22:51:00,94.8,94.81,94.8,94.81,72600000.0
2009-07-24 22:52:00,94.8,94.81,94.8,94.81,24400000.0
2009-07-24 22:53:00,94.81,94.82,94.805,94.805,95400000.0
2009-07-24 22:54:00,94.805,94.815,94.805,94.815,24200000.0
2009-07-24 22:55:00,94.815,94.825,94.815,94.825,94400000.0
2009-07-24 22:56:00,94.82,94.835,94.815,94.815,154999998.0
2009-07-24 22:57:00,94.815,94.84,94.815,94.83,75600000.0
2009-07-24 22:58:00,94.83,94.83,94.82,94.82,52400000.0
2009-07-24 22:59:00,94.82,94.86,94.76,94.76,323599997.0
2009-07-26 23:02:00,94.8,94.85,94.8,94.85,24600000.0
2009-07-26 23:03:00,94.85,94.85,94.85,94.85,2600000.0
2009-07-26 23:07:00,94.835,94.835,94.835,94.835,5000000.0
2009-07-26 23:08:00,94.835,94.835,94.835,94.835,4800000.0
2009-07-26 23:09:00,94.835,94.835,94.835,94.835,14400000.0
2009-07-26 23:10:00,94.835,94.835,94.835,94.835,33600000.0
2009-07-26 23:11:00,94.84,94.87,94.84,94.845,18800000.0
2009-07-26 23:12:00,94.845,94.845,94.845,94.845,4800000.0
2009-07-26 23:13:00,94.85,94.85,94.845,94.85,17800000.0
2009-07-26 23:14:00,94.85,94.85,94.85,94.85,5200000.0
2009-07-26 23:16:00,94.85,94.85,94.85,94.85,7800000.0
2009-07-26 23:17:00,94.845,94.845,94.845,94.845,20000000.0
2009-07-26 23:18:00,94.835,94.835,94.835,94.835,4800000.0
2009-07-26 23:20:00,94.85,94.85,94.845,94.845,6400000.0
2009-07-26 23:21:00,94.845,94.845,94.84,94.84,6800000.0
2009-07-26 23:24:00,94.845,94.845,94.83,94.83,20400000.0
2009-07-26 23:25:00,94.835,94.85,94.835,94.835,11800000.0
2009-07-26 23:26:00,94.845,94.845,94.845,94.845,1600000.0
2009-07-26 23:29:00,94.855,94.855,94.855,94.855,4800000.0
2009-07-26 23:30:00,94.855,94.855,94.79,94.795,119500000.0
2009-07-26 23:31:00,94.79,94.79,94.775,94.775,26800000.0
2009-07-26 23:32:00,94.775,94.775,94.7,94.71,63200000.0
2009-07-26 23:33:00,94.71,94.725,94.71,94.71,31200000.0
2009-07-26 23:34:00,94.715,94.745,94.695,94.705,43200000.0
2009-07-26 23:35:00,94.665,94.705,94.665,94.69,61200000.0
2009-07-26 23:36:00,94.68,94.68,94.675,94.675,37800000.0
2009-07-26 23:37:00,94.675,94.675,94.675,94.675,2600000.0
2009-07-26 23:38:00,94.675,94.685,94.675,94.68,14600000.0
2009-07-26 23:39:00,94.675,94.685,94.675,94.68,23000000.0
2009-07-26 23:40:00,94.68,94.68,94.68,94.68,7800000.0
2009-07-26 23:41:00,94.68,94.68,94.68,94.68,2600000.0
2009-07-26 23:42:00,94.685,94.705,94.67,94.675,27300000.0
2009-07-26 23:43:00,94.675,94.675,94.675,94.675,2600000.0
2009-07-26 23:44:00,94.675,94.675,94.675,94.675,13000000.0
2009-07-26 23:45:00,94.675,94.675,94.675,94.675,10400000.0
2009-07-26 23:46:00,94.675,94.71,94.675,94.71,12200000.0
2009-07-26 23:47:00,94.71,94.735,94.71,94.725,26400000.0
2009-07-26 23:48:00,94.725,94.74,94.725,94.74,12000000.0
2009-07-26 23:50:00,94.74,94.74,94.685,94.705,85600000.0
2009-07-26 23:51:00,94.715,94.725,94.705,94.72,41800000.0
2009-07-26 23:52:00,94.72,94.72,94.715,94.715,5000000.0
2009-07-26 23:54:00,94.73,94.735,94.73,94.735,9400000.0
2009-07-26 23:55:00,94.735,94.735,94.735,94.735,2600000.0
2009-07-26 23:57:00,94.735,94.735,94.735,94.735,5200000.0
2009-07-26 23:58:00,94.735,94.735,94.735,94.735,5200000.0
2009-07-26 23:59:00,94.735,94.735,94.735,94.735,3200000.0
2009-07-27 00:00:00,94.735,94.735,94.725,94.735,70600000.0
2009-07-27 00:01:00,94.735,94.77,94.735,94.77,83400000.0
2009-07-27 00:02:00,94.785,94.805,94.76,94.8,183200000.0
2009-07-27 00:03:00,94.8,94.82,94.795,94.82,126800000.0
2009-07-27 00:04:00,94.825,94.825,94.825,94.825,20000000.0
2009-07-27 00:05:00,94.82,94.83,94.76,94.76,169600000.0
2009-07-27 00:06:00,94.755,94.77,94.68,94.71,541000000.0
2009-07-27 00:07:00,94.705,94.77,94.705,94.77,200399999.0
2009-07-27 00:08:00,94.765,94.78,94.755,94.78,94400000.0
2009-07-27 00:09:00,94.785,94.79,94.745,94.745,224600000.0
2009-07-27 00:10:00,94.745,94.755,94.745,94.75,63800000.0
2009-07-27 00:11:00,94.75,94.755,94.71,94.71,108800000.0
2009-07-27 00:12:00,94.72,94.74,94.72,94.735,199200001.0
2009-07-27 00:13:00,94.735,94.735,94.735,94.735,84600000.0
2009-07-27 00:14:00,94.745,94.75,94.74,94.75,100200000.0
2009-07-27 00:15:00,94.745,94.755,94.745,94.755,21400000.0
2009-07-27 00:16:00,94.755,94.76,94.755,94.76,32800000.0
2009-07-27 00:17:00,94.76,94.76,94.745,94.745,90400000.0
2009-07-27 00:18:00,94.76,94.76,94.745,94.75,103200002.0
2009-07-27 00:19:00,94.755,94.785,94.755,94.785,76000000.0
2009-07-27 00:20:00,94.785,94.785,94.785,94.785,22400000.0
2009-07-27 00:21:00,94.785,94.79,94.775,94.79,60200000.0
2009-07-27 00:22:00,94.79,94.79,94.785,94.785,6800000.0
2009-07-27 00:23:00,94.78,94.78,94.775,94.775,48300000.0
2009-07-27 00:24:00,94.775,94.775,94.775,94.775,3400000.0
2009-07-27 00:25:00,94.79,94.79,94.785,94.785,26400000.0
2009-07-27 00:26:00,94.8,94.81,94.795,94.81,25000000.0
2009-07-27 00:27:00,94.8,94.806,94.8,94.806,122200000.0
2009-07-27 00:28:00,94.81,94.81,94.795,94.795,122200000.0
2009-07-27 00:29:00,94.795,94.805,94.795,94.805,23800000.0
2009-07-27 00:30:00,94.805,94.825,94.805,94.825,51000000.0
2009-07-27 00:31:00,94.815,94.82,94.75,94.76,465599999.0
2009-07-27 00:32:00,94.765,94.77,94.76,94.77,85000000.0
2009-07-27 00:33:00,94.76,94.765,94.76,94.765,23400000.0
2009-07-27 00:34:00,94.76,94.765,94.76,94.765,22200000.0
2009-07-27 00:35:00,94.765,94.765,94.765,94.765,2000000.0
2009-07-27 00:36:00,94.765,94.765,94.74,94.76,33000000.0
2009-07-27 00:37:00,94.76,94.765,94.76,94.765,18800000.0
2009-07-27 00:38:00,94.765,94.775,94.76,94.775,29400000.0
2009-07-27 00:39:00,94.775,94.775,94.77,94.775,13600000.0
2009-07-27 00:40:00,94.77,94.775,94.77,94.77,106200000.0
2009-07-27 00:41:00,94.74,94.745,94.74,94.74,108200001.0
2009-07-27 00:42:00,94.74,94.745,94.74,94.745,28200000.0
2009-07-27 00:43:00,94.74,94.745,94.72,94.72,122600000.0
2009-07-27 00:44:00,94.72,94.74,94.72,94.735,129200001.0
2009-07-27 00:45:00,94.735,94.735,94.705,94.705,64400000.0
2009-07-27 00:46:00,94.72,94.72,94.705,94.705,154400001.0
2009-07-27 00:47:00,94.71,94.71,94.705,94.71,10200000.0
2009-07-27 00:48:00,94.71,94.71,94.705,94.705,7400000.0
2009-07-27 00:49:00,94.71,94.72,94.705,94.72,469800001.0
2009-07-27 00:50:00,94.72,94.72,94.72,94.72,206800000.0
2009-07-27 00:51:00,94.73,94.73,94.705,94.705,123000000.0
2009-07-27 00:52:00,94.705,94.71,94.705,94.71,94600000.0
2009-07-27 00:53:00,94.71,94.72,94.71,94.72,42400001.0
2009-07-27 00:54:00,94.72,94.72,94.71,94.715,72200001.0
2009-07-27 00:55:00,94.715,94.725,94.715,94.715,341400000.0
2009-07-27 00:56:00,94.715,94.72,94.715,94.72,97400000.0
2009-07-27 00:57:00,94.72,94.72,94.72,94.72,236400002.0
2009-07-27 00:58:00,94.72,94.725,94.72,94.72,197400000.0
2009-07-27 00:59:00,94.72,94.735,94.72,94.735,329399998.0
2009-07-27 01:00:00,94.735,94.74,94.73,94.74,238400004.0
2009-07-27 01:01:00,94.745,94.75,94.735,94.745,185400000.0
2009-07-27 01:02:00,94.735,94.745,94.735,94.745,27400000.0
2009-07-27 01:03:00,94.74,94.74,94.74,94.74,57600003.0
2009-07-27 01:04:00,94.74,94.74,94.74,94.74,3200000.0
2009-07-27 01:05:00,94.73,94.73,94.73,94.73,127800001.0
2009-07-27 01:06:00,94.73,94.73,94.72,94.72,209600001.0
2009-07-27 01:07:00,94.72,94.72,94.705,94.715,362999999.0
2009-07-27 01:08:00,94.715,94.72,94.71,94.72,142400000.0
2009-07-27 01:09:00,94.72,94.72,94.72,94.72,45600000.0
2009-07-27 01:10:00,94.715,94.72,94.71,94.715,274400000.0
2009-07-27 01:11:00,94.715,94.715,94.715,94.715,4800000.0
2009-07-27 01:12:00,94.715,94.72,94.715,94.72,99199997.0
2009-07-27 01:13:00,94.725,94.74,94.725,94.73,293999999.0
2009-07-27 01:14:00,94.73,94.745,94.725,94.725,594600001.0
2009-07-27 01:15:00,94.735,94.735,94.685,94.685,205800002.0
2009-07-27 01:16:00,94.685,94.69,94.685,94.69,150400001.0
2009-07-27 01:17:00,94.695,94.715,94.695,94.715,357199996.0
2009-07-27 01:18:00,94.715,94.715,94.715,94.715,4800000.0
2009-07-27 01:19:00,94.71,94.713,94.71,94.713,220200000.0
2009-07-27 01:20:00,94.715,94.715,94.71,94.71,220200000.0
2009-07-27 01:21:00,94.715,94.72,94.7,94.7,44800000.0
2009-07-27 01:22:00,94.71,94.71,94.705,94.71,17600000.0
2009-07-27 01:23:00,94.715,94.715,94.71,94.71,24800000.0
2009-07-27 01:24:00,94.71,94.725,94.71,94.725,247799998.0
2009-07-27 01:25:00,94.725,94.725,94.725,94.725,32000000.0
2009-07-27 01:26:00,94.725,94.73,94.725,94.725,43200000.0
2009-07-27 01:27:00,94.725,94.725,94.7,94.71,379599996.0
2009-07-27 01:28:00,94.71,94.71,94.71,94.71,259799999.0
2009-07-27 01:29:00,94.715,94.72,94.715,94.72,31200000.0
2009-07-27 01:30:00,94.72,94.735,94.72,94.725,146600000.0
2009-07-27 01:31:00,94.725,94.735,94.725,94.735,43400000.0
2009-07-27 01:32:00,94.735,94.735,94.735,94.735,5000000.0
2009-07-27 01:33:00,94.735,94.74,94.735,94.735,47000000.0
2009-07-27 01:34:00,94.735,94.74,94.73,94.73,15400000.0
2009-07-27 01:35:00,94.725,94.727,94.723,94.727,11200000.0
2009-07-27 01:36:00,94.74,94.74,94.74,94.74,11200000.0
2009-07-27 01:37:00,94.74,94.75,94.74,94.745,44800000.0
2009-07-27 01:38:00,94.755,94.78,94.755,94.78,117400000.0
2009-07-27 01:39:00,94.79,94.81,94.785,94.81,55200000.0
2009-07-27 01:40:00,94.81,94.815,94.81,94.81,147000000.0
2009-07-27 01:41:00,94.8,94.8,94.8,94.8,32000000.0
2009-07-27 01:42:00,94.8,94.8,94.78,94.78,148200000.0
2009-07-27 01:43:00,94.78,94.78,94.78,94.78,80400000.0
2009-07-27 01:44:00,94.78,94.78,94.775,94.775,80400000.0
2009-07-27 01:45:00,94.775,94.775,94.76,94.76,168600000.0
2009-07-27 01:46:00,94.76,94.78,94.76,94.775,292999999.0
2009-07-27 01:47:00,94.78,94.78,94.75,94.75,69800000.0
2009-07-27 01:48:00,94.75,94.75,94.735,94.735,130000001.0
2009-07-27 01:49:00,94.735,94.735,94.73,94.73,151600000.0
2009-07-27 01:50:00,94.73,94.74,94.73,94.73,373000002.0
2009-07-27 01:51:00,94.73,94.77,94.73,94.77,540400000.0
2009-07-27 01:52:00,94.77,94.77,94.76,94.76,310999999.0
2009-07-27 01:53:00,94.76,94.76,94.76,94.76,359399998.0
2009-07-27 01:54:00,94.76,94.77,94.76,94.76,143000001.0
2009-07-27 01:55:00,94.76,94.76,94.76,94.76,152800000.0
2009-07-27 01:56:00,94.76,94.76,94.74,94.74,262200000.0
2009-07-27 01:57:00,94.73,94.73,94.71,94.71,617199998.0
2009-07-27 01:58:00,94.71,94.72,94.7,94.715,471199996.0
2009-07-27 01:59:00,94.715,94.72,94.71,94.72,92000000.0
2009-07-27 02:00:00,94.715,94.75,94.715,94.715,677399995.0
2009-07-27 02:01:00,94.71,94.71,94.68,94.69,407600001.0
2009-07-27 02:02:00,94.69,94.71,94.68,94.68,620100000.0
2009-07-27 02:03:00,94.68,94.72,94.68,94.72,599399996.0
2009-07-27 02:04:00,94.715,94.73,94.71,94.73,107600000.0
2009-07-27 02:05:00,94.73,94.75,94.73,94.74,984700000.0
2009-07-27 02:06:00,94.74,94.74,94.695,94.7,276200000.0
2009-07-27 02:07:00,94.7,94.72,94.69,94.71,684200003.0
2009-07-27 02:08:00,94.71,94.745,94.71,94.745,55200000.0
2009-07-27 02:09:00,94.74,94.755,94.725,94.74,852199996.0
2009-07-27 02:10:00,94.74,94.76,94.74,94.76,181900001.0
2009-07-27 02:11:00,94.76,94.76,94.76,94.76,12800000.0
2009-07-27 02:12:00,94.76,94.78,94.76,94.78,564399998.0
2009-07-27 02:13:00,94.775,94.78,94.77,94.775,96200000.0
2009-07-27 02:14:00,94.775,94.775,94.725,94.735,551199997.0
2009-07-27 02:15:00,94.735,94.75,94.735,94.745,340100001.0
2009-07-27 02:16:00,94.74,94.79,94.735,94.78,451600000.0
2009-07-27 02:17:00,94.78,94.8,94.78,94.78,582199999.0
2009-07-27 02:18:00,94.785,94.79,94.77,94.79,706199998.0
2009-07-27 02:19:00,94.79,94.8,94.765,94.765,373200000.0
2009-07-27 02:20:00,94.77,94.785,94.76,94.765,413799999.0
2009-07-27 02:21:00,94.77,94.785,94.765,94.785,341000001.0
2009-07-27 02:22:00,94.79,94.79,94.78,94.79,90200000.0
2009-07-27 02:23:00,94.79,94.8,94.78,94.79,372599997.0
2009-07-27 02:24:00,94.795,94.84,94.795,94.84,355599995.0
2009-07-27 02:25:00,94.84,94.85,94.83,94.845,536600003.0
2009-07-27 02:26:00,94.845,94.865,94.845,94.855,213400001.0
2009-07-27 02:27:00,94.855,94.87,94.855,94.87,219000000.0
2009-07-27 02:28:00,94.87,94.88,94.855,94.855,306000000.0
2009-07-27 02:29:00,94.86,94.865,94.855,94.855,80600000.0
2009-07-27 02:30:00,94.855,94.86,94.84,94.85,148800001.0
2009-07-27 02:31:00,94.85,94.86,94.83,94.835,330600000.0
2009-07-27 02:32:00,94.83,94.84,94.83,94.83,158600001.0
2009-07-27 02:33:00,94.83,94.83,94.83,94.83,16000000.0
2009-07-27 02:34:00,94.83,94.86,94.83,94.855,530399999.0
2009-07-27 02:35:00,94.855,94.855,94.835,94.85,310000004.0
2009-07-27 02:36:00,94.85,94.855,94.825,94.825,1053399998.0
2009-07-27 02:37:00,94.825,94.825,94.82,94.825,99600001.0
2009-07-27 02:38:00,94.825,94.825,94.8,94.81,227200001.0
2009-07-27 02:39:00,94.81,94.835,94.81,94.825,281000000.0
2009-07-27 02:40:00,94.825,94.83,94.815,94.82,254000001.0
2009-07-27 02:41:00,94.82,94.825,94.82,94.825,161800000.0
2009-07-27 02:42:00,94.825,94.855,94.825,94.845,189200000.0
2009-07-27 02:43:00,94.855,94.88,94.85,94.87,383799999.0
2009-07-27 02:44:00,94.875,94.885,94.87,94.88,508200000.0
2009-07-27 02:45:00,94.88,94.88,94.86,94.865,550399999.0
2009-07-27 02:46:00,94.875,94.88,94.86,94.86,295400001.0
2009-07-27 02:47:00,94.865,94.865,94.84,94.865,249700000.0
2009-07-27 02:48:00,94.87,94.89,94.865,94.885,365800001.0
2009-07-27 02:49:00,94.89,94.89,94.89,94.89,81600000.0
2009-07-27 02:50:00,94.87,94.875,94.86,94.86,220000000.0
2009-07-27 02:51:00,94.86,94.86,94.845,94.85,225400000.0
2009-07-27 02:52:00,94.85,94.86,94.85,94.855,175000000.0
2009-07-27 02:53:00,94.855,94.875,94.845,94.875,415400001.0
2009-07-27 02:54:00,94.87,94.88,94.83,94.83,568699996.0
2009-07-27 02:55:00,94.83,94.86,94.83,94.85,379300000.0
2009-07-27 02:56:00,94.85,94.85,94.83,94.84,192900000.0
2009-07-27 02:57:00,94.84,94.845,94.825,94.825,482800004.0
2009-07-27 02:58:00,94.82,94.835,94.81,94.825,660300003.0
2009-07-27 02:59:00,94.825,94.835,94.82,94.825,191199999.0
2009-07-27 03:00:00,94.83,94.83,94.815,94.82,175400000.0
2009-07-27 03:01:00,94.82,94.84,94.82,94.84,371900000.0
2009-07-27 03:02:00,94.835,94.84,94.82,94.84,242800000.0
2009-07-27 03:03:00,94.84,94.85,94.84,94.845,242100000.0
2009-07-27 03:04:00,94.85,94.855,94.845,94.85,235400000.0
2009-07-27 03:05:00,94.85,94.85,94.825,94.825,262100000.0
2009-07-27 03:06:00,94.82,94.835,94.82,94.83,182800000.0
2009-07-27 03:07:00,94.83,94.83,94.81,94.81,316400000.0
2009-07-27 03:08:00,94.81,94.82,94.805,94.82,243200000.0
2009-07-27 03:09:00,94.82,94.855,94.815,94.85,1200400002.0
2009-07-27 03:10:00,94.85,94.865,94.84,94.845,740299998.0
2009-07-27 03:11:00,94.85,94.85,94.825,94.825,725600001.0
2009-07-27 03:12:00,94.825,94.84,94.82,94.84,347599997.0
2009-07-27 03:13:00,94.84,94.84,94.81,94.825,358900000.0
2009-07-27 03:14:00,94.82,94.835,94.815,94.82,352100000.0
2009-07-27 03:15:00,94.82,94.835,94.8,94.82,312200000.0
2009-07-27 03:16:00,94.825,94.825,94.81,94.81,274399999.0
2009-07-27 03:17:00,94.81,94.815,94.8,94.81,218200000.0
2009-07-27 03:18:00,94.81,94.815,94.81,94.81,275600000.0
2009-07-27 03:19:00,94.81,94.81,94.8,94.81,196400000.0
2009-07-27 03:20:00,94.81,94.81,94.8,94.8,146600000.0
2009-07-27 03:21:00,94.8,94.81,94.8,94.805,131200000.0
2009-07-27 03:22:00,94.805,94.805,94.755,94.775,204700000.0
2009-07-27 03:23:00,94.775,94.78,94.77,94.775,59200000.0
2009-07-27 03:24:00,94.775,94.8,94.77,94.8,292800000.0
2009-07-27 03:25:00,94.8,94.8,94.78,94.785,373200001.0
2009-07-27 03:26:00,94.785,94.785,94.755,94.755,361000000.0
2009-07-27 03:27:00,94.755,94.76,94.755,94.76,208600000.0
2009-07-27 03:28:00,94.76,94.77,94.76,94.77,29200000.0
2009-07-27 03:29:00,94.77,94.77,94.77,94.77,4800000.0
2009-07-27 03:30:00,94.75,94.75,94.725,94.74,563600000.0
2009-07-27 03:31:00,94.74,94.74,94.73,94.73,284799999.0
2009-07-27 03:32:00,94.735,94.74,94.73,94.73,94200000.0
2009-07-27 03:33:00,94.73,94.735,94.71,94.72,295400000.0
2009-07-27 03:34:00,94.72,94.73,94.72,94.72,153200000.0
2009-07-27 03:35:00,94.72,94.725,94.715,94.715,100200000.0
2009-07-27 03:36:00,94.715,94.715,94.71,94.71,124600000.0
2009-07-27 03:37:00,94.71,94.72,94.71,94.715,139800000.0
2009-07-27 03:38:00,94.715,94.74,94.71,94.73,303400000.0
2009-07-27 03:39:00,94.73,94.735,94.725,94.73,319000006.0
2009-07-27 03:40:00,94.73,94.73,94.73,94.73,167200003.0
2009-07-27 03:41:00,94.73,94.76,94.73,94.755,256600000.0
2009-07-27 03:42:00,94.755,94.755,94.735,94.745,303199999.0
2009-07-27 03:43:00,94.74,94.75,94.735,94.745,397299999.0
2009-07-27 03:44:00,94.75,94.75,94.74,94.74,246700001.0
2009-07-27 03:45:00,94.745,94.75,94.735,94.735,249000001.0
2009-07-27 03:46:00,94.735,94.75,94.735,94.735,245200001.0
2009-07-27 03:47:00,94.735,94.755,94.735,94.75,332000001.0
2009-07-27 03:48:00,94.75,94.75,94.75,94.75,37600000.0
2009-07-27 03:49:00,94.755,94.77,94.755,94.76,439000002.0
2009-07-27 03:50:00,94.755,94.775,94.755,94.765,445800001.0
2009-07-27 03:51:00,94.765,94.77,94.76,94.765,574399997.0
2009-07-27 03:52:00,94.765,94.765,94.755,94.755,109200000.0
2009-07-27 03:53:00,94.755,94.755,94.73,94.735,1031499991.0
2009-07-27 03:54:00,94.73,94.73,94.72,94.73,523499995.0
2009-07-27 03:55:00,94.73,94.75,94.73,94.74,508199993.0
2009-07-27 03:56:00,94.74,94.745,94.735,94.735,651999993.0
2009-07-27 03:57:00,94.735,94.74,94.73,94.74,323199995.0
2009-07-27 03:58:00,94.74,94.76,94.74,94.755,103399998.0
2009-07-27 03:59:00,94.75,94.75,94.73,94.735,231599999.0
2009-07-27 04:00:00,94.73,94.74,94.725,94.735,374399998.0
2009-07-27 04:01:00,94.73,94.765,94.73,94.75,474699992.0
2009-07-27 04:02:00,94.75,94.765,94.735,94.755,180799997.0
2009-07-27 04:03:00,94.75,94.755,94.74,94.745,244199995.0
2009-07-27 04:04:00,94.745,94.75,94.74,94.74,362399995.0
2009-07-27 04:05:00,94.745,94.745,94.72,94.725,778199998.0
2009-07-27 04:06:00,94.72,94.75,94.72,94.73,615399990.0
2009-07-27 04:07:00,94.735,94.735,94.715,94.735,834599993.0
2009-07-27 04:08:00,94.735,94.735,94.725,94.725,781999993.0
2009-07-27 04:09:00,94.725,94.745,94.725,94.73,816799987.0
2009-07-27 04:10:00,94.725,94.73,94.725,94.73,105399998.0
2009-07-27 04:11:00,94.73,94.73,94.715,94.715,222999999.0
2009-07-27 04:12:00,94.71,94.71,94.695,94.705,415400003.0
2009-07-27 04:13:00,94.705,94.71,94.695,94.695,246799998.0
2009-07-27 04:14:00,94.695,94.725,94.695,94.72,606099996.0
2009-07-27 04:15:00,94.72,94.72,94.715,94.72,242199997.0
2009-07-27 04:16:00,94.725,94.755,94.715,94.74,910199993.0
2009-07-27 04:17:00,94.745,94.745,94.715,94.725,398000001.0
2009-07-27 04:18:00,94.73,94.735,94.73,94.735,446999996.0
2009-07-27 04:19:00,94.735,94.75,94.735,94.75,364799991.0
2009-07-27 04:20:00,94.745,94.75,94.745,94.745,431199992.0
2009-07-27 04:21:00,94.745,94.745,94.735,94.745,348799999.0
2009-07-27 04:22:00,94.745,94.745,94.74,94.745,397399996.0
2009-07-27 04:23:00,94.74,94.74,94.735,94.735,292799998.0
2009-07-27 04:24:00,94.735,94.74,94.735,94.74,72000000.0
2009-07-27 04:25:00,94.74,94.74,94.74,94.74,46399998.0
2009-07-27 04:26:00,94.74,94.74,94.735,94.735,171000003.0
2009-07-27 04:27:00,94.74,94.755,94.74,94.755,235200000.0
2009-07-27 04:28:00,94.755,94.76,94.75,94.76,635599996.0
2009-07-27 04:29:00,94.76,94.76,94.75,94.75,157599999.0
2009-07-27 04:30:00,94.75,94.75,94.75,94.75,100799995.0
2009-07-27 04:31:00,94.755,94.76,94.755,94.76,136799999.0
2009-07-27 04:32:00,94.75,94.76,94.75,94.76,484200005.0
2009-07-27 04:33:00,94.76,94.765,94.76,94.76,233599999.0
2009-07-27 04:34:00,94.76,94.77,94.76,94.76,632599992.0
2009-07-27 04:35:00,94.76,94.76,94.745,94.745,654999993.0
2009-07-27 04:36:00,94.745,94.75,94.745,94.75,142999997.0
2009-07-27 04:37:00,94.75,94.75,94.75,94.75,93599998.0
2009-07-27 04:38:00,94.75,94.75,94.75,94.75,24000000.0
2009-07-27 04:39:00,94.75,94.76,94.75,94.755,183999996.0
2009-07-27 04:40:00,94.76,94.77,94.76,94.765,651199994.0
2009-07-27 04:41:00,94.765,94.765,94.76,94.76,270799998.0
2009-07-27 04:42:00,94.76,94.76,94.76,94.76,19200000.0
2009-07-27 04:43:00,94.76,94.76,94.75,94.75,408600003.0
2009-07-27 04:44:00,94.75,94.75,94.75,94.75,54400000.0
2009-07-27 04:45:00,94.75,94.755,94.745,94.75,458399997.0
2009-07-27 04:46:00,94.75,94.77,94.75,94.77,332799994.0
2009-07-27 04:47:00,94.77,94.77,94.75,94.75,415199998.0
2009-07-27 04:48:00,94.75,94.755,94.75,94.755,262799995.0
2009-07-27 04:49:00,94.75,94.75,94.74,94.74,238399998.0
2009-07-27 04:50:00,94.74,94.74,94.735,94.74,389799999.0
2009-07-27 04:51:00,94.745,94.745,94.74,94.74,166399998.0
2009-07-27 04:52:00,94.74,94.745,94.74,94.745,193599998.0
2009-07-27 04:53:00,94.745,94.755,94.745,94.755,97600000.0
2009-07-27 04:54:00,94.755,94.755,94.755,94.755,24000000.0
2009-07-27 04:55:00,94.755,94.755,94.75,94.75,116799997.0
2009-07-27 04:56:00,94.76,94.765,94.76,94.765,144600000.0
2009-07-27 04:57:00,94.77,94.77,94.76,94.76,354399997.0
2009-07-27 04:58:00,94.76,94.765,94.755,94.765,551600002.0
2009-07-27 04:59:00,94.765,94.77,94.765,94.77,303200000.0
2009-07-27 05:00:00,94.77,94.78,94.77,94.78,83200000.0
2009-07-27 05:01:00,94.785,94.8,94.785,94.795,462800001.0
2009-07-27 05:02:00,94.795,94.795,94.785,94.785,800399995.0
2009-07-27 05:03:00,94.785,94.795,94.785,94.785,717600009.0
2009-07-27 05:04:00,94.785,94.785,94.755,94.755,249199997.0
2009-07-27 05:05:00,94.755,94.775,94.755,94.775,231600000.0
2009-07-27 05:06:00,94.77,94.785,94.77,94.785,594399997.0
2009-07-27 05:07:00,94.785,94.79,94.78,94.785,407799995.0
2009-07-27 05:08:00,94.785,94.785,94.785,94.785,41599998.0
2009-07-27 05:09:00,94.795,94.8,94.785,94.785,613999995.0
2009-07-27 05:10:00,94.79,94.8,94.785,94.795,405199998.0
2009-07-27 05:11:00,94.795,94.81,94.79,94.805,252199996.0
2009-07-27 05:12:00,94.815,94.82,94.79,94.79,305799997.0
2009-07-27 05:13:00,94.79,94.79,94.78,94.78,57400000.0
2009-07-27 05:14:00,94.78,94.78,94.78,94.78,33000000.0
2009-07-27 05:15:00,94.78,94.785,94.78,94.78,58000000.0
2009-07-27 05:16:00,94.78,94.785,94.775,94.785,215799999.0
2009-07-27 05:17:00,94.785,94.785,94.78,94.78,40200000.0
2009-07-27 05:18:00,94.78,94.785,94.78,94.785,104200000.0
2009-07-27 05:19:00,94.785,94.785,94.77,94.77,103000000.0
2009-07-27 05:20:00,94.77,94.79,94.765,94.785,98399999.0
2009-07-27 05:21:00,94.785,94.79,94.78,94.785,259800002.0
2009-07-27 05:22:00,94.785,94.79,94.785,94.785,85600000.0
2009-07-27 05:23:00,94.785,94.785,94.78,94.78,260400000.0
2009-07-27 05:24:00,94.78,94.79,94.78,94.78,496200001.0
2009-07-27 05:25:00,94.785,94.805,94.785,94.8,298600000.0
2009-07-27 05:26:00,94.8,94.81,94.795,94.795,285400001.0
2009-07-27 05:27:00,94.795,94.82,94.79,94.815,248400000.0
2009-07-27 05:28:00,94.82,94.83,94.82,94.82,648599998.0
2009-07-27 05:29:00,94.82,94.82,94.795,94.8,214400000.0
2009-07-27 05:30:00,94.8,94.805,94.785,94.79,151800000.0
2009-07-27 05:31:00,94.795,94.82,94.795,94.8,138000000.0
2009-07-27 05:32:00,94.8,94.8,94.785,94.79,171999999.0
2009-07-27 05:33:00,94.79,94.79,94.77,94.79,554499999.0
2009-07-27 05:34:00,94.79,94.79,94.79,94.79,36000000.0
2009-07-27 05:35:00,94.79,94.825,94.79,94.82,370600005.0
2009-07-27 05:36:00,94.82,94.83,94.815,94.82,311999998.0
2009-07-27 05:37:00,94.83,94.84,94.82,94.83,416700000.0
2009-07-27 05:38:00,94.83,94.835,94.82,94.825,100000001.0
2009-07-27 05:39:00,94.82,94.83,94.82,94.825,77800001.0
2009-07-27 05:40:00,94.83,94.835,94.825,94.83,307400002.0
2009-07-27 05:41:00,94.835,94.845,94.83,94.84,655600000.0
2009-07-27 05:42:00,94.84,94.85,94.83,94.85,512599997.0
2009-07-27 05:43:00,94.845,94.85,94.845,94.845,488400003.0
2009-07-27 05:44:00,94.845,94.85,94.83,94.845,682600003.0
2009-07-27 05:45:00,94.835,94.845,94.835,94.84,838800002.0
2009-07-27 05:46:00,94.84,94.84,94.83,94.83,258199999.0
2009-07-27 05:47:00,94.83,94.835,94.825,94.83,753999997.0
2009-07-27 05:48:00,94.83,94.83,94.82,94.82,252000001.0
2009-07-27 05:49:00,94.82,94.83,94.82,94.82,320499997.0
2009-07-27 05:50:00,94.825,94.85,94.82,94.85,333200002.0
2009-07-27 05:51:00,94.85,94.855,94.84,94.845,190400000.0
2009-07-27 05:52:00,94.845,94.85,94.84,94.85,366800004.0
2009-07-27 05:53:00,94.85,94.87,94.85,94.865,377199998.0
2009-07-27 05:54:00,94.865,94.9,94.865,94.88,1071000000.0
2009-07-27 05:55:00,94.88,94.88,94.845,94.845,838600001.0
2009-07-27 05:56:00,94.85,94.85,94.84,94.845,147800000.0
2009-07-27 05:57:00,94.85,94.855,94.845,94.85,203400000.0
2009-07-27 05:58:00,94.85,94.86,94.845,94.85,420199996.0
2009-07-27 05:59:00,94.855,94.855,94.835,94.85,325600003.0
2009-07-27 06:00:00,94.85,94.85,94.845,94.85,155600000.0
2009-07-27 06:01:00,94.855,94.865,94.85,94.85,360400000.0
2009-07-27 06:02:00,94.86,94.86,94.85,94.855,346999998.0
2009-07-27 06:03:00,94.855,94.855,94.82,94.82,307899999.0
2009-07-27 06:04:00,94.815,94.84,94.815,94.83,330199998.0
2009-07-27 06:05:00,94.835,94.84,94.82,94.82,254999999.0
2009-07-27 06:06:00,94.815,94.815,94.785,94.81,311200001.0
2009-07-27 06:07:00,94.81,94.83,94.81,94.83,148000000.0
2009-07-27 06:08:00,94.83,94.835,94.83,94.83,88800000.0
2009-07-27 06:09:00,94.835,94.85,94.825,94.835,157000000.0
2009-07-27 06:10:00,94.835,94.835,94.825,94.83,96800000.0
2009-07-27 06:11:00,94.828,94.828,94.823,94.823,30400000.0
2009-07-27 06:12:00,94.83,94.83,94.825,94.83,30400000.0
2009-07-27 06:13:00,94.835,94.84,94.83,94.84,193600000.0
2009-07-27 06:14:00,94.84,94.84,94.83,94.835,294800000.0
2009-07-27 06:15:00,94.835,94.835,94.815,94.825,509599997.0
2009-07-27 06:16:00,94.825,94.825,94.825,94.825,212799990.0
2009-07-27 06:17:00,94.83,94.83,94.815,94.82,869799981.0
2009-07-27 06:18:00,94.815,94.83,94.815,94.83,656800000.0
2009-07-27 06:19:00,94.83,94.83,94.825,94.825,91199999.0
2009-07-27 06:20:00,94.83,94.835,94.825,94.835,308099995.0
2009-07-27 06:21:00,94.835,94.845,94.835,94.84,390000000.0
2009-07-27 06:22:00,94.845,94.85,94.84,94.84,222399999.0
2009-07-27 06:23:00,94.84,94.84,94.83,94.835,360199991.0
2009-07-27 06:24:00,94.84,94.84,94.835,94.84,295499997.0
2009-07-27 06:25:00,94.84,94.84,94.83,94.84,289999998.0
2009-07-27 06:26:00,94.84,94.84,94.83,94.83,406999992.0
2009-07-27 06:27:00,94.83,94.84,94.83,94.84,395399999.0
2009-07-27 06:28:00,94.84,94.84,94.83,94.835,145799997.0
2009-07-27 06:29:00,94.84,94.84,94.84,94.84,221000005.0
2009-07-27 06:30:00,94.84,94.84,94.835,94.84,134399998.0
2009-07-27 06:31:00,94.84,94.84,94.84,94.84,152000000.0
2009-07-27 06:32:00,94.84,94.84,94.83,94.83,255799998.0
2009-07-27 06:33:00,94.83,94.83,94.83,94.83,11200000.0
2009-07-27 06:34:00,94.83,94.83,94.825,94.83,209599994.0
2009-07-27 06:35:00,94.83,94.83,94.8,94.8,753599997.0
2009-07-27 06:36:00,94.795,94.825,94.79,94.805,553899985.0
2009-07-27 06:37:00,94.8,94.81,94.785,94.81,921999981.0
2009-07-27 06:38:00,94.805,94.805,94.79,94.79,438799995.0
2009-07-27 06:39:00,94.79,94.795,94.79,94.795,40800001.0
2009-07-27 06:40:00,94.795,94.795,94.79,94.79,94399999.0
2009-07-27 06:41:00,94.79,94.79,94.79,94.79,40000000.0
2009-07-27 06:42:00,94.79,94.795,94.79,94.795,79800000.0
2009-07-27 06:43:00,94.795,94.795,94.785,94.785,95799999.0
2009-07-27 06:44:00,94.785,94.785,94.78,94.785,176199999.0
2009-07-27 06:45:00,94.79,94.79,94.78,94.79,225400001.0
2009-07-27 06:46:00,94.795,94.8,94.78,94.78,854999990.0
2009-07-27 06:47:00,94.78,94.79,94.78,94.79,646399990.0
2009-07-27 06:48:00,94.785,94.785,94.78,94.78,321799998.0
2009-07-27 06:49:00,94.78,94.79,94.775,94.78,623799999.0
2009-07-27 06:50:00,94.78,94.79,94.78,94.785,132000000.0
2009-07-27 06:51:00,94.785,94.79,94.785,94.79,269999997.0
2009-07-27 06:52:00,94.79,94.79,94.79,94.79,56600001.0
2009-07-27 06:53:00,94.79,94.79,94.78,94.785,536999997.0
2009-07-27 06:54:00,94.785,94.8,94.785,94.795,1182200010.0
2009-07-27 06:55:00,94.8,94.805,94.79,94.8,972599996.0
2009-07-27 06:56:00,94.8,94.81,94.795,94.8,260299995.0
2009-07-27 06:57:00,94.8,94.8,94.795,94.8,414400000.0
2009-07-27 06:58:00,94.805,94.81,94.805,94.81,285400000.0
2009-07-27 06:59:00,94.81,94.81,94.8,94.81,1204199976.0
2009-07-27 07:00:00,94.81,94.81,94.78,94.79,630399991.0
2009-07-27 07:01:00,94.79,94.79,94.78,94.785,381799991.0
2009-07-27 07:02:00,94.78,94.79,94.775,94.78,682799993.0
2009-07-27 07:03:00,94.78,94.785,94.775,94.78,268600001.0
2009-07-27 07:04:00,94.775,94.775,94.775,94.775,41599998.0
2009-07-27 07:05:00,94.775,94.78,94.775,94.775,648599993.0
2009-07-27 07:06:00,94.775,94.78,94.765,94.775,288000004.0
2009-07-27 07:07:00,94.775,94.775,94.775,94.775,428799997.0
2009-07-27 07:08:00,94.77,94.795,94.77,94.795,715999997.0
2009-07-27 07:09:00,94.795,94.815,94.795,94.805,415800001.0
2009-07-27 07:10:00,94.805,94.81,94.79,94.8,319400000.0
2009-07-27 07:11:00,94.805,94.825,94.8,94.815,195300000.0
2009-07-27 07:12:00,94.81,94.815,94.8,94.8,106600001.0
2009-07-27 07:13:00,94.8,94.8,94.79,94.795,179399998.0
2009-07-27 07:14:00,94.795,94.815,94.795,94.81,651799998.0
2009-07-27 07:15:00,94.81,94.81,94.8,94.8,175400002.0
2009-07-27 07:16:00,94.8,94.8,94.8,94.8,172800000.0
2009-07-27 07:17:00,94.8,94.8,94.8,94.8,187199996.0
2009-07-27 07:18:00,94.8,94.8,94.79,94.79,98399996.0
2009-07-27 07:19:00,94.785,94.788,94.783,94.788,66399999.0
2009-07-27 07:20:00,94.79,94.79,94.79,94.79,66399999.0
2009-07-27 07:21:00,94.79,94.8,94.79,94.8,180000000.0
2009-07-27 07:22:00,94.8,94.81,94.795,94.81,458499999.0
2009-07-27 07:23:00,94.805,94.81,94.8,94.8,793199996.0
2009-07-27 07:24:00,94.8,94.805,94.8,94.8,195999998.0
2009-07-27 07:25:00,94.8,94.81,94.8,94.81,137600000.0
2009-07-27 07:26:00,94.815,94.825,94.805,94.81,628399993.0
2009-07-27 07:27:00,94.815,94.82,94.81,94.815,509199999.0
2009-07-27 07:28:00,94.815,94.815,94.81,94.81,500199991.0
2009-07-27 07:29:00,94.81,94.815,94.81,94.815,499999992.0
2009-07-27 07:30:00,94.815,94.82,94.815,94.82,577599982.0
2009-07-27 07:31:00,94.82,94.82,94.8,94.8,811999984.0
2009-07-27 07:32:00,94.8,94.81,94.8,94.8,330600001.0
2009-07-27 07:33:00,94.8,94.81,94.8,94.805,199999999.0
2009-07-27 07:34:00,94.8,94.8,94.76,94.765,380600001.0
2009-07-27 07:35:00,94.765,94.78,94.765,94.78,822600005.0
2009-07-27 07:36:00,94.77,94.8,94.77,94.79,1175600008.0
2009-07-27 07:37:00,94.79,94.79,94.765,94.77,1290800000.0
2009-07-27 07:38:00,94.77,94.77,94.76,94.765,461400000.0
2009-07-27 07:39:00,94.765,94.765,94.76,94.765,342800002.0
2009-07-27 07:40:00,94.765,94.77,94.755,94.755,623999998.0
2009-07-27 07:41:00,94.755,94.76,94.735,94.75,402300000.0
2009-07-27 07:42:00,94.75,94.755,94.75,94.75,60000000.0
2009-07-27 07:43:00,94.755,94.755,94.745,94.75,182399999.0
2009-07-27 07:44:00,94.75,94.765,94.75,94.76,492999996.0
2009-07-27 07:45:00,94.76,94.785,94.76,94.765,453000006.0
2009-07-27 07:46:00,94.765,94.765,94.76,94.76,74400000.0
2009-07-27 07:47:00,94.76,94.765,94.76,94.765,492800003.0
2009-07-27 07:48:00,94.765,94.775,94.765,94.77,158999999.0
2009-07-27 07:49:00,94.765,94.775,94.765,94.765,724000009.0
2009-07-27 07:50:00,94.765,94.78,94.765,94.78,729600000.0
2009-07-27 07:51:00,94.78,94.79,94.78,94.785,395399999.0
2009-07-27 07:52:00,94.785,94.79,94.77,94.77,455599999.0
2009-07-27 07:53:00,94.77,94.78,94.77,94.77,445600001.0
2009-07-27 07:54:00,94.77,94.775,94.77,94.77,336799996.0
2009-07-27 07:55:00,94.77,94.77,94.77,94.77,16000000.0
2009-07-27 07:56:00,94.77,94.775,94.77,94.77,495600002.0
2009-07-27 07:57:00,94.77,94.78,94.765,94.77,578400002.0
2009-07-27 07:58:00,94.77,94.79,94.77,94.78,1232999999.0
2009-07-27 07:59:00,94.78,94.79,94.77,94.79,746599999.0
2009-07-27 08:00:00,94.79,94.82,94.79,94.815,945200004.0
2009-07-27 08:01:00,94.82,94.82,94.805,94.805,667999994.0
2009-07-27 08:02:00,94.805,94.83,94.805,94.83,1864700000.0
2009-07-27 08:03:00,94.83,94.835,94.825,94.825,678799993.0
2009-07-27 08:04:00,94.825,94.825,94.815,94.82,848599998.0
2009-07-27 08:05:00,94.815,94.85,94.815,94.85,1147000010.0
2009-07-27 08:06:00,94.85,94.85,94.85,94.85,730800002.0
2009-07-27 08:07:00,94.85,94.85,94.845,94.85,1028199993.0
2009-07-27 08:08:00,94.85,94.86,94.84,94.84,1407999996.0
2009-07-27 08:09:00,94.845,94.85,94.825,94.825,1747999984.0
2009-07-27 08:10:00,94.83,94.845,94.83,94.835,1366399997.0
2009-07-27 08:11:00,94.835,94.84,94.83,94.835,742799998.0
2009-07-27 08:12:00,94.84,94.84,94.83,94.835,612000003.0
2009-07-27 08:13:00,94.835,94.84,94.82,94.82,569799992.0
2009-07-27 08:14:00,94.815,94.82,94.81,94.82,494200003.0
2009-07-27 08:15:00,94.82,94.835,94.82,94.82,596999996.0
2009-07-27 08:16:00,94.82,94.82,94.8,94.805,578999998.0
2009-07-27 08:17:00,94.805,94.81,94.785,94.8,1694199978.0
2009-07-27 08:18:00,94.8,94.8,94.79,94.79,522800002.0
2009-07-27 08:19:00,94.795,94.795,94.77,94.78,1293600003.0
2009-07-27 08:20:00,94.77,94.78,94.77,94.77,749799999.0
2009-07-27 08:21:00,94.775,94.79,94.775,94.79,612600002.0
2009-07-27 08:22:00,94.79,94.8,94.785,94.795,937199991.0
2009-07-27 08:23:00,94.795,94.795,94.78,94.78,1193599998.0
2009-07-27 08:24:00,94.78,94.815,94.77,94.805,1268599992.0
2009-07-27 08:25:00,94.805,94.84,94.805,94.84,2098999982.0
2009-07-27 08:26:00,94.84,94.84,94.815,94.825,1341999972.0
2009-07-27 08:27:00,94.825,94.83,94.815,94.825,969599975.0
2009-07-27 08:28:00,94.825,94.83,94.825,94.83,460799999.0
2009-07-27 08:29:00,94.83,94.86,94.82,94.84,1501199996.0
2009-07-27 08:30:00,94.835,94.845,94.825,94.83,979400007.0
2009-07-27 08:31:00,94.825,94.85,94.82,94.85,1197799999.0
2009-07-27 08:32:00,94.85,94.86,94.835,94.845,1114299998.0
2009-07-27 08:33:00,94.84,94.85,94.835,94.84,1147199998.0
2009-07-27 08:34:00,94.84,94.84,94.805,94.825,1129200005.0
2009-07-27 08:35:00,94.825,94.825,94.81,94.815,633200003.0
2009-07-27 08:36:00,94.815,94.83,94.81,94.825,677400006.0
2009-07-27 08:37:00,94.825,94.83,94.805,94.805,1120200012.0
2009-07-27 08:38:00,94.805,94.83,94.805,94.81,1187600009.0
2009-07-27 08:39:00,94.81,94.82,94.785,94.8,1519399999.0
2009-07-27 08:40:00,94.8,94.805,94.79,94.79,710899999.0
2009-07-27 08:41:00,94.79,94.8,94.79,94.79,1454399995.0
2009-07-27 08:42:00,94.79,94.8,94.78,94.8,1186799993.0
2009-07-27 08:43:00,94.8,94.82,94.795,94.81,1383200014.0
2009-07-27 08:44:00,94.81,94.81,94.78,94.79,1063600010.0
2009-07-27 08:45:00,94.785,94.81,94.785,94.805,544999999.0
2009-07-27 08:46:00,94.805,94.81,94.8,94.8,640600000.0
2009-07-27 08:47:00,94.81,94.82,94.785,94.81,1757800000.0
2009-07-27 08:48:00,94.81,94.81,94.8,94.805,763200008.0
2009-07-27 08:49:00,94.805,94.83,94.805,94.82,1208199996.0
2009-07-27 08:50:00,94.82,94.855,94.805,94.84,1031000004.0
2009-07-27 08:51:00,94.845,94.86,94.835,94.86,1245400000.0
2009-07-27 08:52:00,94.86,94.905,94.855,94.9,1032200004.0
2009-07-27 08:53:00,94.9,94.9,94.875,94.88,916600000.0
2009-07-27 08:54:00,94.88,94.92,94.88,94.92,1692999996.0
2009-07-27 08:55:00,94.92,94.975,94.92,94.97,1547699986.0
2009-07-27 08:56:00,94.97,94.975,94.96,94.965,2027200003.0
2009-07-27 08:57:00,94.965,94.97,94.96,94.965,1184600000.0
2009-07-27 08:58:00,94.965,94.965,94.95,94.95,1194200014.0
2009-07-27 08:59:00,94.955,94.96,94.935,94.94,1061899996.0
2009-07-27 09:00:00,94.94,94.955,94.935,94.94,1096900003.0
2009-07-27 09:01:00,94.94,94.96,94.94,94.95,1040600007.0
2009-07-27 09:02:00,94.95,94.95,94.93,94.94,1162800006.0
2009-07-27 09:03:00,94.94,94.955,94.94,94.955,789799999.0
2009-07-27 09:04:00,94.95,94.955,94.94,94.94,915499999.0
2009-07-27 09:05:00,94.94,94.955,94.935,94.95,503300006.0
2009-07-27 09:06:00,94.95,94.965,94.95,94.96,790200003.0
2009-07-27 09:07:00,94.96,94.96,94.94,94.94,1070100001.0
2009-07-27 09:08:00,94.945,94.95,94.94,94.95,1202199986.0
2009-07-27 09:09:00,94.95,94.95,94.925,94.925,855499997.0
2009-07-27 09:10:00,94.92,94.95,94.92,94.935,594900006.0
2009-07-27 09:11:00,94.94,94.96,94.93,94.955,942199993.0
2009-07-27 09:12:00,94.955,94.96,94.95,94.955,1163000001.0
2009-07-27 09:13:00,94.955,94.955,94.95,94.95,527799996.0
2009-07-27 09:14:00,94.95,94.97,94.95,94.965,838699995.0
2009-07-27 09:15:00,94.965,94.99,94.96,94.97,1341300000.0
2009-07-27 09:16:00,94.97,94.98,94.96,94.98,902799999.0
2009-07-27 09:17:00,94.98,94.98,94.95,94.955,537800001.0
2009-07-27 09:18:00,94.955,94.97,94.955,94.97,265599999.0
2009-07-27 09:19:00,94.97,94.98,94.965,94.97,793999997.0
2009-07-27 09:20:00,94.97,94.97,94.96,94.965,963999996.0
2009-07-27 09:21:00,94.958,94.96,94.946,94.949,608600000.0
2009-07-27 09:22:00,94.95,94.95,94.94,94.94,608600000.0
2009-07-27 09:23:00,94.945,94.955,94.94,94.955,738800001.0
2009-07-27 09:24:00,94.955,94.96,94.95,94.96,632199997.0
2009-07-27 09:25:00,94.955,94.96,94.955,94.96,884299999.0
2009-07-27 09:26:00,94.96,94.97,94.96,94.97,791799990.0
2009-07-27 09:27:00,94.97,94.975,94.97,94.97,1075400010.0
2009-07-27 09:28:00,94.97,94.975,94.97,94.97,662800010.0
2009-07-27 09:29:00,94.97,94.98,94.97,94.98,854200016.0
2009-07-27 09:30:00,94.98,94.98,94.975,94.98,607400000.0
2009-07-27 09:31:00,94.98,94.98,94.965,94.97,823400008.0
2009-07-27 09:32:00,94.97,94.97,94.97,94.97,88000000.0
2009-07-27 09:33:00,94.97,94.97,94.96,94.97,459200001.0
2009-07-27 09:34:00,94.97,94.97,94.96,94.965,915199999.0
2009-07-27 09:35:00,94.965,94.97,94.96,94.96,349199998.0
2009-07-27 09:36:00,94.96,94.96,94.955,94.96,345200003.0
2009-07-27 09:37:00,94.96,94.96,94.95,94.955,753800003.0
2009-07-27 09:38:00,94.955,94.96,94.945,94.945,690099998.0
2009-07-27 09:39:00,94.95,94.95,94.93,94.94,480299998.0
2009-07-27 09:40:00,94.94,94.95,94.93,94.94,1125100005.0
2009-07-27 09:41:00,94.94,94.94,94.92,94.93,713600001.0
2009-07-27 09:42:00,94.93,94.93,94.91,94.93,1128400007.0
2009-07-27 09:43:00,94.93,94.97,94.93,94.96,1539600004.0
2009-07-27 09:44:00,94.96,94.975,94.96,94.97,484200002.0
2009-07-27 09:45:00,94.97,94.98,94.97,94.98,799000002.0
2009-07-27 09:46:00,94.98,94.985,94.975,94.98,1300900000.0
2009-07-27 09:47:00,94.98,95.035,94.98,95.03,1656000001.0
2009-07-27 09:48:00,95.03,95.03,94.98,94.995,1407500006.0
2009-07-27 09:49:00,95.0,95.01,94.99,95.0,1868299985.0
2009-07-27 09:50:00,95.0,95.06,94.99,95.02,1540099997.0
2009-07-27 09:51:00,95.025,95.03,95.01,95.01,1177999985.0
2009-07-27 09:52:00,95.01,95.03,95.01,95.01,1756400018.0
2009-07-27 09:53:00,95.015,95.02,95.01,95.015,1188200002.0
2009-07-27 09:54:00,95.015,95.02,95.005,95.01,853600002.0
2009-07-27 09:55:00,95.005,95.04,95.0,95.02,839000006.0
2009-07-27 09:56:00,95.02,95.03,95.02,95.02,666599994.0
2009-07-27 09:57:00,95.02,95.02,95.0,95.01,675799989.0
2009-07-27 09:58:00,95.005,95.005,94.995,95.0,226600000.0
2009-07-27 09:59:00,95.0,95.005,94.99,95.0,431399999.0
2009-07-27 10:00:00,95.0,95.01,94.985,95.005,1137200016.0
2009-07-27 10:01:00,95.0,95.0,94.99,94.99,888399999.0
2009-07-27 10:02:00,94.99,95.0,94.99,95.0,1218800031.0
2009-07-27 10:03:00,95.0,95.0,94.995,95.0,424400000.0
2009-07-27 10:04:00,95.0,95.06,95.0,95.06,1766699986.0
2009-07-27 10:05:00,95.06,95.07,95.03,95.04,1246800001.0
2009-07-27 10:06:00,95.045,95.065,95.04,95.06,1496800010.0
2009-07-27 10:07:00,95.06,95.065,95.045,95.065,1407400010.0
2009-07-27 10:08:00,95.065,95.08,95.06,95.075,1328199997.0
2009-07-27 10:09:00,95.075,95.075,95.055,95.07,1595200000.0
2009-07-27 10:10:00,95.07,95.08,95.065,95.08,1230600004.0
2009-07-27 10:11:00,95.08,95.085,95.055,95.06,1237600001.0
2009-07-27 10:12:00,95.06,95.105,95.06,95.08,1233599996.0
2009-07-27 10:13:00,95.08,95.1,95.065,95.09,1848400014.0
2009-07-27 10:14:00,95.09,95.1,95.075,95.1,1167200004.0
2009-07-27 10:15:00,95.1,95.155,95.1,95.13,1414199988.0
2009-07-27 10:16:00,95.13,95.145,95.12,95.135,1670399999.0
2009-07-27 10:17:00,95.135,95.135,95.115,95.125,667999994.0
2009-07-27 10:18:00,95.12,95.12,95.105,95.11,677999996.0
2009-07-27 10:19:00,95.11,95.12,95.1,95.115,776400002.0
2009-07-27 10:20:00,95.115,95.12,95.1,95.11,1883200015.0
2009-07-27 10:21:00,95.11,95.11,95.1,95.105,1042000011.0
2009-07-27 10:22:00,95.105,95.11,95.105,95.11,460800003.0
2009-07-27 10:23:00,95.11,95.11,95.095,95.105,647700006.0
2009-07-27 10:24:00,95.1,95.12,95.1,95.12,1326700002.0
2009-07-27 10:25:00,95.115,95.12,95.105,95.105,1070700011.0
2009-07-27 10:26:00,95.105,95.105,95.05,95.05,1390000012.0
2009-07-27 10:27:00,95.045,95.07,94.985,95.01,1406200006.0
2009-07-27 10:28:00,95.01,95.03,95.01,95.01,1063000009.0
2009-07-27 10:29:00,95.01,95.03,94.99,95.025,1379299999.0
2009-07-27 10:30:00,95.03,95.04,95.02,95.04,693599989.0
2009-07-27 10:31:00,95.04,95.04,95.035,95.04,462199994.0
2009-07-27 10:32:00,95.04,95.06,95.02,95.05,1402600003.0
2009-07-27 10:33:00,95.05,95.07,95.045,95.065,892000004.0
2009-07-27 10:34:00,95.065,95.07,95.03,95.04,1056599998.0
2009-07-27 10:35:00,95.035,95.04,95.035,95.04,681999994.0
2009-07-27 10:36:00,95.04,95.04,95.015,95.03,1360599996.0
2009-07-27 10:37:00,95.03,95.04,95.03,95.04,867400011.0
2009-07-27 10:38:00,95.055,95.06,95.04,95.05,604800002.0
2009-07-27 10:39:00,95.055,95.055,95.04,95.05,983000011.0
2009-07-27 10:40:00,95.05,95.05,95.045,95.045,657400000.0
2009-07-27 10:41:00,95.045,95.06,95.045,95.055,1154999987.0
2009-07-27 10:42:00,95.055,95.06,95.04,95.055,1015799995.0
2009-07-27 10:43:00,95.055,95.06,95.045,95.045,454800003.0
2009-07-27 10:44:00,95.045,95.055,95.04,95.055,325399998.0
2009-07-27 10:45:00,95.055,95.055,95.05,95.05,104999996.0
2009-07-27 10:46:00,95.05,95.05,95.045,95.05,675800004.0
2009-07-27 10:47:00,95.045,95.06,95.045,95.055,653400004.0
2009-07-27 10:48:00,95.05,95.09,95.05,95.08,1055999998.0
2009-07-27 10:49:00,95.08,95.1,95.08,95.095,1307400006.0
2009-07-27 10:50:00,95.095,95.1,95.09,95.1,681399997.0
2009-07-27 10:51:00,95.1,95.15,95.1,95.15,915000001.0
2009-07-27 10:52:00,95.15,95.16,95.135,95.155,1207600004.0
2009-07-27 10:53:00,95.155,95.185,95.14,95.18,1332599991.0
2009-07-27 10:54:00,95.18,95.18,95.16,95.17,490599997.0
2009-07-27 10:55:00,95.17,95.17,95.13,95.155,1400600006.0
2009-07-27 10:56:00,95.16,95.16,95.155,95.155,882000010.0
2009-07-27 10:57:00,95.16,95.175,95.16,95.165,899400000.0
2009-07-27 10:58:00,95.165,95.165,95.15,95.15,470600000.0
2009-07-27 10:59:00,95.15,95.155,95.14,95.145,872399996.0
2009-07-27 11:00:00,95.145,95.16,95.145,95.16,933199999.0
2009-07-27 11:01:00,95.16,95.185,95.155,95.17,1560000007.0
2009-07-27 11:02:00,95.17,95.18,95.155,95.16,1249399984.0
2009-07-27 11:03:00,95.16,95.16,95.13,95.13,790100004.0
2009-07-27 11:04:00,95.135,95.14,95.13,95.13,1047000003.0
2009-07-27 11:05:00,95.13,95.14,95.11,95.11,450600004.0
2009-07-27 11:06:00,95.11,95.12,95.105,95.11,708600008.0
2009-07-27 11:07:00,95.12,95.125,95.08,95.08,1066599997.0
2009-07-27 11:08:00,95.075,95.075,95.065,95.07,410800001.0
2009-07-27 11:09:00,95.07,95.09,95.06,95.07,1465200017.0
2009-07-27 11:10:00,95.07,95.07,95.05,95.07,1019800004.0
2009-07-27 11:11:00,95.07,95.08,95.07,95.075,934400009.0
2009-07-27 11:12:00,95.075,95.08,95.075,95.08,330800007.0
2009-07-27 11:13:00,95.08,95.08,95.07,95.08,427200006.0
2009-07-27 11:14:00,95.08,95.09,95.07,95.08,614399998.0
2009-07-27 11:15:00,95.09,95.115,95.085,95.11,492799997.0
2009-07-27 11:16:00,95.105,95.11,95.055,95.06,1354000021.0
2009-07-27 11:17:00,95.06,95.065,95.04,95.06,1107900006.0
2009-07-27 11:18:00,95.055,95.06,95.055,95.06,256800003.0
2009-07-27 11:19:00,95.06,95.08,95.06,95.075,700800009.0
2009-07-27 11:20:00,95.07,95.085,95.07,95.075,1089300015.0
2009-07-27 11:21:00,95.09,95.11,95.085,95.1,981500009.0
2009-07-27 11:22:00,95.1,95.12,95.095,95.11,1538400020.0
2009-07-27 11:23:00,95.115,95.12,95.11,95.12,319999999.0
2009-07-27 11:24:00,95.12,95.14,95.11,95.125,1190800003.0
2009-07-27 11:25:00,95.125,95.13,95.1,95.1,1631600009.0
2009-07-27 11:26:00,95.1,95.1,95.075,95.075,1216700003.0
2009-07-27 11:27:00,95.075,95.09,95.07,95.08,671100001.0
2009-07-27 11:28:00,95.09,95.09,95.055,95.065,821900009.0
2009-07-27 11:29:00,95.065,95.085,95.05,95.07,856399997.0
2009-07-27 11:30:00,95.08,95.08,95.055,95.065,870300001.0
2009-07-27 11:31:00,95.065,95.075,95.06,95.06,368200000.0
2009-07-27 11:32:00,95.06,95.07,95.05,95.055,602800001.0
2009-07-27 11:33:00,95.055,95.095,95.05,95.095,782399999.0
2009-07-27 11:34:00,95.09,95.095,95.075,95.08,1114100001.0
2009-07-27 11:35:00,95.08,95.09,95.07,95.08,821400004.0
2009-07-27 11:36:00,95.08,95.08,95.08,95.08,49600000.0
2009-07-27 11:37:00,95.08,95.105,95.08,95.09,822999994.0
2009-07-27 11:38:00,95.09,95.115,95.085,95.11,1069399998.0
2009-07-27 11:39:00,95.11,95.12,95.095,95.1,619300006.0
2009-07-27 11:40:00,95.1,95.12,95.09,95.11,667000004.0
2009-07-27 11:41:00,95.105,95.11,95.1,95.1,603999999.0
2009-07-27 11:42:00,95.1,95.11,95.09,95.1,785400008.0
2009-07-27 11:43:00,95.105,95.105,95.095,95.1,66200000.0
2009-07-27 11:44:00,95.095,95.1,95.08,95.08,678800013.0
2009-07-27 11:45:00,95.085,95.09,95.075,95.09,772000003.0
2009-07-27 11:46:00,95.09,95.14,95.09,95.13,1454700015.0
2009-07-27 11:47:00,95.13,95.155,95.13,95.14,1119400004.0
2009-07-27 11:48:00,95.14,95.14,95.105,95.12,1014699998.0
2009-07-27 11:49:00,95.12,95.125,95.12,95.125,573200001.0
2009-07-27 11:50:00,95.125,95.14,95.125,95.13,482399994.0
2009-07-27 11:51:00,95.13,95.14,95.13,95.14,459800004.0
2009-07-27 11:52:00,95.13,95.155,95.13,95.14,1259600009.0
2009-07-27 11:53:00,95.14,95.15,95.13,95.13,1032900010.0
2009-07-27 11:54:00,95.13,95.13,95.09,95.1,1210300017.0
2009-07-27 11:55:00,95.1,95.11,95.065,95.07,758400002.0
2009-07-27 11:56:00,95.07,95.13,95.07,95.13,1207000010.0
2009-07-27 11:57:00,95.13,95.145,95.125,95.135,656400005.0
2009-07-27 11:58:00,95.135,95.135,95.13,95.13,298400002.0
2009-07-27 11:59:00,95.13,95.14,95.125,95.125,858400002.0
2009-07-27 12:00:00,95.125,95.13,95.11,95.11,498799999.0
2009-07-27 12:01:00,95.11,95.13,95.11,95.125,549000004.0
2009-07-27 12:02:00,95.13,95.14,95.12,95.14,890000009.0
2009-07-27 12:03:00,95.135,95.135,95.12,95.125,940399996.0
2009-07-27 12:04:00,95.125,95.125,95.125,95.125,91200002.0
2009-07-27 12:05:00,95.125,95.14,95.115,95.14,519200003.0
2009-07-27 12:06:00,95.14,95.14,95.135,95.135,148200002.0
2009-07-27 12:07:00,95.13,95.13,95.12,95.12,541500001.0
2009-07-27 12:08:00,95.12,95.135,95.12,95.12,642800002.0
2009-07-27 12:09:00,95.12,95.125,95.12,95.12,701400014.0
2009-07-27 12:10:00,95.125,95.15,95.12,95.145,929599998.0
2009-07-27 12:11:00,95.145,95.155,95.14,95.145,395400002.0
2009-07-27 12:12:00,95.145,95.15,95.135,95.145,839700007.0
2009-07-27 12:13:00,95.145,95.145,95.135,95.14,206400000.0
2009-07-27 12:14:00,95.14,95.145,95.135,95.14,539100007.0
2009-07-27 12:15:00,95.14,95.145,95.13,95.14,547200002.0
2009-07-27 12:16:00,95.135,95.14,95.12,95.13,990999996.0
2009-07-27 12:17:00,95.13,95.16,95.13,95.145,430399998.0
2009-07-27 12:18:00,95.14,95.155,95.13,95.145,827899997.0
2009-07-27 12:19:00,95.155,95.16,95.14,95.15,536699998.0
2009-07-27 12:20:00,95.15,95.155,95.14,95.15,582999994.0
2009-07-27 12:21:00,95.145,95.15,95.14,95.15,475100000.0
2009-07-27 12:22:00,95.15,95.155,95.145,95.15,210800001.0
2009-07-27 12:23:00,95.155,95.16,95.15,95.15,241000001.0
2009-07-27 12:24:00,95.15,95.17,95.15,95.155,470000000.0
2009-07-27 12:25:00,95.155,95.175,95.155,95.16,471999999.0
2009-07-27 12:26:00,95.16,95.17,95.155,95.17,938600001.0
2009-07-27 12:27:00,95.165,95.165,95.155,95.155,450400001.0
2009-07-27 12:28:00,95.155,95.155,95.15,95.15,425000001.0
2009-07-27 12:29:00,95.16,95.16,95.15,95.155,618400004.0
2009-07-27 12:30:00,95.16,95.17,95.15,95.16,640400001.0
2009-07-27 12:31:00,95.16,95.16,95.15,95.16,258599999.0
2009-07-27 12:32:00,95.16,95.165,95.15,95.15,480600004.0
2009-07-27 12:33:00,95.15,95.16,95.145,95.16,626000010.0
2009-07-27 12:34:00,95.155,95.19,95.155,95.18,395200000.0
2009-07-27 12:35:00,95.18,95.205,95.175,95.19,1205600011.0
2009-07-27 12:36:00,95.19,95.2,95.17,95.175,1122900019.0
2009-07-27 12:37:00,95.18,95.205,95.17,95.185,1270300000.0
2009-07-27 12:38:00,95.18,95.185,95.165,95.17,1096300008.0
2009-07-27 12:39:00,95.175,95.19,95.165,95.165,551600016.0
2009-07-27 12:40:00,95.165,95.19,95.16,95.18,1563200008.0
2009-07-27 12:41:00,95.18,95.185,95.165,95.17,838500006.0
2009-07-27 12:42:00,95.17,95.2,95.17,95.19,846800000.0
2009-07-27 12:43:00,95.19,95.2,95.175,95.175,884099993.0
2009-07-27 12:44:00,95.175,95.19,95.175,95.18,1038599999.0
2009-07-27 12:45:00,95.18,95.19,95.14,95.145,937000004.0
2009-07-27 12:46:00,95.145,95.145,95.115,95.125,1317499998.0
2009-07-27 12:47:00,95.125,95.19,95.12,95.18,1265700000.0
2009-07-27 12:48:00,95.18,95.185,95.14,95.145,1035700003.0
2009-07-27 12:49:00,95.14,95.14,95.1,95.115,812400000.0
2009-07-27 12:50:00,95.115,95.12,95.115,95.12,288200000.0
2009-07-27 12:51:00,95.12,95.12,95.105,95.12,771800002.0
2009-07-27 12:52:00,95.115,95.12,95.115,95.12,272200002.0
2009-07-27 12:53:00,95.12,95.15,95.12,95.15,555999997.0
2009-07-27 12:54:00,95.15,95.16,95.13,95.14,657900004.0
2009-07-27 12:55:00,95.14,95.14,95.13,95.135,367599998.0
2009-07-27 12:56:00,95.135,95.15,95.135,95.15,163599999.0
2009-07-27 12:57:00,95.15,95.15,95.14,95.15,332000004.0
2009-07-27 12:58:00,95.15,95.185,95.135,95.17,917099999.0
2009-07-27 12:59:00,95.165,95.165,95.13,95.135,667200004.0
2009-07-27 13:00:00,95.13,95.15,95.12,95.15,767900001.0
2009-07-27 13:01:00,95.15,95.16,95.14,95.16,790500008.0
2009-07-27 13:02:00,95.16,95.165,95.15,95.15,508399998.0
2009-07-27 13:03:00,95.15,95.16,95.15,95.15,314399999.0
2009-07-27 13:04:00,95.15,95.16,95.145,95.15,724599999.0
2009-07-27 13:05:00,95.15,95.18,95.15,95.16,776200001.0
2009-07-27 13:06:00,95.16,95.17,95.15,95.15,923799979.0
2009-07-27 13:07:00,95.15,95.16,95.15,95.15,425200002.0
2009-07-27 13:08:00,95.15,95.165,95.15,95.155,933200012.0
2009-07-27 13:09:00,95.155,95.16,95.15,95.15,1049400006.0
2009-07-27 13:10:00,95.15,95.16,95.15,95.155,569000002.0
2009-07-27 13:11:00,95.15,95.155,95.14,95.145,548600011.0
2009-07-27 13:12:00,95.145,95.145,95.125,95.13,480800001.0
2009-07-27 13:13:00,95.125,95.13,95.115,95.12,443000005.0
2009-07-27 13:14:00,95.12,95.12,95.11,95.115,713000005.0
2009-07-27 13:15:00,95.12,95.12,95.105,95.115,485899999.0
2009-07-27 13:16:00,95.12,95.12,95.11,95.115,1056600026.0
2009-07-27 13:17:00,95.115,95.16,95.115,95.15,968899995.0
2009-07-27 13:18:00,95.15,95.17,95.145,95.16,1037600003.0
2009-07-27 13:19:00,95.16,95.16,95.145,95.145,422999999.0
2009-07-27 13:20:00,95.145,95.15,95.11,95.13,820300003.0
2009-07-27 13:21:00,95.135,95.16,95.135,95.145,865200003.0
2009-07-27 13:22:00,95.15,95.155,95.14,95.14,173800000.0
2009-07-27 13:23:00,95.135,95.135,95.13,95.135,108200000.0
2009-07-27 13:24:00,95.135,95.135,95.12,95.13,259400001.0
2009-07-27 13:25:00,95.125,95.14,95.12,95.14,331100002.0
2009-07-27 13:26:00,95.14,95.14,95.125,95.13,222199996.0
2009-07-27 13:27:00,95.14,95.16,95.13,95.15,1277599993.0
2009-07-27 13:28:00,95.15,95.15,95.115,95.115,1104600012.0
2009-07-27 13:29:00,95.125,95.13,95.115,95.12,425299997.0
2009-07-27 13:30:00,95.12,95.12,95.065,95.07,1232499975.0
2009-07-27 13:31:00,95.065,95.08,95.055,95.065,892399996.0
2009-07-27 13:32:00,95.07,95.105,95.045,95.05,1191000008.0
2009-07-27 13:33:00,95.05,95.06,95.045,95.055,835700014.0
2009-07-27 13:34:00,95.055,95.095,95.055,95.09,1048500000.0
2009-07-27 13:35:00,95.085,95.11,95.085,95.11,844699995.0
2009-07-27 13:36:00,95.105,95.11,95.09,95.095,745499999.0
2009-07-27 13:37:00,95.095,95.095,95.08,95.08,288100000.0
2009-07-27 13:38:00,95.08,95.09,95.08,95.085,639799977.0
2009-07-27 13:39:00,95.085,95.085,95.07,95.07,777199999.0
2009-07-27 13:40:00,95.07,95.075,95.06,95.06,426299999.0
2009-07-27 13:41:00,95.065,95.065,95.035,95.05,869200009.0
2009-07-27 13:42:00,95.055,95.07,95.03,95.055,1493199990.0
2009-07-27 13:43:00,95.055,95.08,95.05,95.07,901600000.0
2009-07-27 13:44:00,95.07,95.08,95.04,95.04,1063300000.0
2009-07-27 13:45:00,95.05,95.1,95.05,95.085,640299998.0
2009-07-27 13:46:00,95.085,95.1,95.04,95.05,614499995.0
2009-07-27 13:47:00,95.05,95.07,95.04,95.055,484699999.0
2009-07-27 13:48:00,95.06,95.07,95.06,95.065,151199998.0
2009-07-27 13:49:00,95.07,95.07,95.055,95.07,503600005.0
2009-07-27 13:50:00,95.07,95.07,95.06,95.07,370800004.0
2009-07-27 13:51:00,95.07,95.08,95.07,95.07,358299998.0
2009-07-27 13:52:00,95.07,95.075,95.06,95.06,750200010.0
2009-07-27 13:53:00,95.06,95.075,95.06,95.07,395100002.0
2009-07-27 13:54:00,95.07,95.09,95.055,95.09,891400001.0
2009-07-27 13:55:00,95.085,95.085,95.035,95.04,1066100001.0
2009-07-27 13:56:00,95.045,95.085,95.045,95.085,1178499999.0
2009-07-27 13:57:00,95.085,95.085,95.08,95.08,186400000.0
2009-07-27 13:58:00,95.08,95.08,95.06,95.065,462499999.0
2009-07-27 13:59:00,95.065,95.065,95.05,95.05,277500002.0
2009-07-27 14:00:00,95.055,95.075,95.04,95.04,684499995.0
2009-07-27 14:01:00,95.04,95.055,95.03,95.03,934199996.0
2009-07-27 14:02:00,95.03,95.03,95.02,95.02,713000004.0
2009-07-27 14:03:00,95.015,95.045,95.015,95.04,330399998.0
2009-07-27 14:04:00,95.04,95.04,95.025,95.035,454000000.0
2009-07-27 14:05:00,95.035,95.05,95.035,95.05,431400002.0
2009-07-27 14:06:00,95.05,95.05,95.045,95.05,400400002.0
2009-07-27 14:07:00,95.05,95.05,95.01,95.02,790099997.0
2009-07-27 14:08:00,95.02,95.03,95.015,95.03,817500003.0
2009-07-27 14:09:00,95.03,95.03,95.02,95.02,309999994.0
2009-07-27 14:10:00,95.02,95.03,95.01,95.025,607200001.0
2009-07-27 14:11:00,95.015,95.04,95.01,95.03,1053999999.0
2009-07-27 14:12:00,95.03,95.04,95.0,95.005,858499991.0
2009-07-27 14:13:00,95.01,95.03,95.0,95.03,548600006.0
2009-07-27 14:14:00,95.025,95.04,95.02,95.035,848799997.0
2009-07-27 14:15:00,95.035,95.04,95.025,95.03,882799991.0
2009-07-27 14:16:00,95.03,95.04,95.03,95.035,630799998.0
2009-07-27 14:17:00,95.035,95.05,95.03,95.045,734399991.0
2009-07-27 14:18:00,95.04,95.05,95.035,95.04,650100000.0
2009-07-27 14:19:00,95.04,95.045,95.03,95.03,437999997.0
2009-07-27 14:20:00,95.03,95.075,95.03,95.04,707999998.0
2009-07-27 14:21:00,95.045,95.045,95.035,95.045,766000003.0
2009-07-27 14:22:00,95.045,95.045,95.015,95.03,395799998.0
2009-07-27 14:23:00,95.03,95.04,95.02,95.035,587200005.0
2009-07-27 14:24:00,95.035,95.055,95.02,95.05,436900000.0
2009-07-27 14:25:00,95.05,95.06,95.01,95.04,936800008.0
2009-07-27 14:26:00,95.04,95.04,95.01,95.01,677100004.0
2009-07-27 14:27:00,95.01,95.02,95.01,95.015,851000017.0
2009-07-27 14:28:00,95.015,95.04,95.015,95.03,584400007.0
2009-07-27 14:29:00,95.03,95.05,95.03,95.05,795900005.0
2009-07-27 14:30:00,95.05,95.07,95.04,95.055,1150300005.0
2009-07-27 14:31:00,95.055,95.055,95.03,95.035,932500006.0
2009-07-27 14:32:00,95.035,95.05,95.03,95.05,715600009.0
2009-07-27 14:33:00,95.045,95.06,95.045,95.055,1030799999.0
2009-07-27 14:34:00,95.055,95.09,95.045,95.09,1026000000.0
2009-07-27 14:35:00,95.085,95.09,95.05,95.09,1519000007.0
2009-07-27 14:36:00,95.09,95.09,95.075,95.08,863500008.0
2009-07-27 14:37:00,95.08,95.09,95.065,95.065,788199995.0
2009-07-27 14:38:00,95.07,95.125,95.065,95.105,973600004.0
2009-07-27 14:39:00,95.11,95.2,95.11,95.2,1048499997.0
2009-07-27 14:40:00,95.195,95.195,95.175,95.19,924400001.0
2009-07-27 14:41:00,95.185,95.23,95.18,95.19,1064399997.0
2009-07-27 14:42:00,95.19,95.19,95.125,95.155,1328600007.0
2009-07-27 14:43:00,95.155,95.17,95.155,95.16,936600011.0
2009-07-27 14:44:00,95.16,95.18,95.155,95.18,921199993.0
2009-07-27 14:45:00,95.175,95.19,95.17,95.19,1270900012.0
2009-07-27 14:46:00,95.19,95.19,95.17,95.17,535399999.0
2009-07-27 14:47:00,95.17,95.18,95.14,95.18,857099999.0
2009-07-27 14:48:00,95.185,95.185,95.14,95.15,684000007.0
2009-07-27 14:49:00,95.15,95.155,95.14,95.14,1032800004.0
2009-07-27 14:50:00,95.14,95.15,95.14,95.15,566400004.0
2009-07-27 14:51:00,95.15,95.17,95.145,95.16,1344800005.0
2009-07-27 14:52:00,95.16,95.18,95.15,95.155,988800005.0
2009-07-27 14:53:00,95.155,95.155,95.125,95.125,870400006.0
2009-07-27 14:54:00,95.13,95.14,95.11,95.11,771300002.0
2009-07-27 14:55:00,95.11,95.17,95.11,95.14,807399994.0
2009-07-27 14:56:00,95.14,95.14,95.12,95.125,673600002.0
2009-07-27 14:57:00,95.125,95.13,95.07,95.1,1493700006.0
2009-07-27 14:58:00,95.1,95.13,95.095,95.115,805000000.0
2009-07-27 14:59:00,95.115,95.12,95.09,95.11,537999997.0
2009-07-27 15:00:00,95.105,95.115,95.1,95.1,969999992.0
2009-07-27 15:01:00,95.1,95.1,95.055,95.06,1352400004.0
2009-07-27 15:02:00,95.065,95.11,95.065,95.11,583200003.0
2009-07-27 15:03:00,95.125,95.17,95.12,95.165,818499999.0
2009-07-27 15:04:00,95.155,95.155,95.11,95.115,1180300002.0
2009-07-27 15:05:00,95.115,95.12,95.095,95.1,495699999.0
2009-07-27 15:06:00,95.1,95.155,95.1,95.155,702800004.0
2009-07-27 15:07:00,95.155,95.18,95.13,95.135,701599993.0
2009-07-27 15:08:00,95.135,95.185,95.135,95.155,756000007.0
2009-07-27 15:09:00,95.15,95.195,95.15,95.18,1044000004.0
2009-07-27 15:10:00,95.18,95.18,95.165,95.17,345700002.0
2009-07-27 15:11:00,95.165,95.175,95.16,95.165,485600006.0
2009-07-27 15:12:00,95.17,95.17,95.15,95.17,913400006.0
2009-07-27 15:13:00,95.17,95.185,95.15,95.16,727100002.0
2009-07-27 15:14:00,95.16,95.17,95.15,95.15,733999994.0
2009-07-27 15:15:00,95.15,95.18,95.15,95.18,552200001.0
2009-07-27 15:16:00,95.18,95.18,95.14,95.145,724399996.0
2009-07-27 15:17:00,95.15,95.155,95.14,95.145,556399999.0
2009-07-27 15:18:00,95.145,95.15,95.115,95.12,646600015.0
2009-07-27 15:19:00,95.125,95.13,95.105,95.11,1021400003.0
2009-07-27 15:20:00,95.11,95.115,95.09,95.1,711199999.0
2009-07-27 15:21:00,95.095,95.11,95.095,95.11,329800004.0
2009-07-27 15:22:00,95.11,95.125,95.095,95.1,1028900007.0
2009-07-27 15:23:00,95.105,95.115,95.09,95.095,723199998.0
2009-07-27 15:24:00,95.095,95.1,95.09,95.095,1222200011.0
2009-07-27 15:25:00,95.095,95.12,95.095,95.105,506600009.0
2009-07-27 15:26:00,95.105,95.115,95.105,95.105,826000006.0
2009-07-27 15:27:00,95.105,95.11,95.1,95.1,1234000013.0
2009-07-27 15:28:00,95.095,95.115,95.09,95.09,684999999.0
2009-07-27 15:29:00,95.09,95.09,95.08,95.09,807999989.0
2009-07-27 15:30:00,95.09,95.13,95.09,95.11,1594099990.0
2009-07-27 15:31:00,95.11,95.135,95.1,95.135,761799994.0
2009-07-27 15:32:00,95.135,95.17,95.135,95.165,750499998.0
2009-07-27 15:33:00,95.16,95.17,95.12,95.145,857199993.0
2009-07-27 15:34:00,95.145,95.19,95.145,95.16,819900002.0
2009-07-27 15:35:00,95.165,95.18,95.12,95.15,1083000000.0
2009-07-27 15:36:00,95.15,95.15,95.13,95.145,777999997.0
2009-07-27 15:37:00,95.145,95.185,95.14,95.17,716299996.0
2009-07-27 15:38:00,95.165,95.165,95.125,95.145,924600004.0
2009-07-27 15:39:00,95.145,95.17,95.13,95.17,697799997.0
2009-07-27 15:40:00,95.165,95.215,95.165,95.185,1104299991.0
2009-07-27 15:41:00,95.175,95.18,95.145,95.17,798599999.0
2009-07-27 15:42:00,95.17,95.18,95.15,95.15,224700000.0
2009-07-27 15:43:00,95.155,95.175,95.15,95.155,960000000.0
2009-07-27 15:44:00,95.155,95.17,95.14,95.145,1803100005.0
2009-07-27 15:45:00,95.15,95.17,95.14,95.16,1157199990.0
2009-07-27 15:46:00,95.155,95.185,95.14,95.18,1099399996.0
2009-07-27 15:47:00,95.18,95.18,95.15,95.175,1444199991.0
2009-07-27 15:48:00,95.175,95.175,95.145,95.17,1169400006.0
2009-07-27 15:49:00,95.17,95.175,95.16,95.17,912000001.0
2009-07-27 15:50:00,95.17,95.19,95.17,95.19,587999996.0
2009-07-27 15:51:00,95.185,95.21,95.18,95.2,861599996.0
2009-07-27 15:52:00,95.2,95.205,95.17,95.175,1395599996.0
2009-07-27 15:53:00,95.19,95.22,95.175,95.18,1025599992.0
2009-07-27 15:54:00,95.18,95.18,95.175,95.175,882000002.0
2009-07-27 15:55:00,95.175,95.18,95.17,95.17,846000005.0
2009-07-27 15:56:00,95.17,95.17,95.16,95.16,370800001.0
2009-07-27 15:57:00,95.16,95.17,95.155,95.16,780199992.0
2009-07-27 15:58:00,95.165,95.165,95.145,95.15,449100001.0
2009-07-27 15:59:00,95.145,95.18,95.145,95.17,1209199989.0
2009-07-27 16:00:00,95.185,95.34,95.185,95.315,1123800003.0
2009-07-27 16:01:00,95.315,95.33,95.3,95.32,1291099999.0
2009-07-27 16:02:00,95.32,95.38,95.32,95.37,1661900000.0
2009-07-27 16:03:00,95.37,95.37,95.28,95.29,1117900003.0
2009-07-27 16:04:00,95.29,95.3,95.26,95.26,1080099995.0
2009-07-27 16:05:00,95.265,95.285,95.26,95.275,558200000.0
2009-07-27 16:06:00,95.285,95.35,95.285,95.345,1138500007.0
2009-07-27 16:07:00,95.345,95.35,95.32,95.335,1531399988.0
2009-07-27 16:08:00,95.33,95.34,95.31,95.33,1211600001.0
2009-07-27 16:09:00,95.33,95.34,95.32,95.325,819599999.0
2009-07-27 16:10:00,95.325,95.34,95.32,95.335,722399996.0
2009-07-27 16:11:00,95.33,95.33,95.29,95.295,1356900011.0
2009-07-27 16:12:00,95.295,95.295,95.26,95.26,2007200000.0
2009-07-27 16:13:00,95.255,95.255,95.22,95.25,561000007.0
2009-07-27 16:14:00,95.25,95.28,95.25,95.265,1408599999.0
2009-07-27 16:15:00,95.26,95.28,95.25,95.26,1929200012.0
2009-07-27 16:16:00,95.26,95.27,95.25,95.26,1108000003.0
2009-07-27 16:17:00,95.26,95.32,95.26,95.28,1051800002.0
2009-07-27 16:18:00,95.275,95.29,95.25,95.27,1535800001.0
2009-07-27 16:19:00,95.27,95.305,95.24,95.245,507200004.0
2009-07-27 16:20:00,95.245,95.28,95.24,95.26,741500003.0
2009-07-27 16:21:00,95.26,95.275,95.25,95.265,669599994.0
2009-07-27 16:22:00,95.265,95.28,95.255,95.275,509399998.0
2009-07-27 16:23:00,95.275,95.325,95.275,95.32,591199999.0
2009-07-27 16:24:00,95.32,95.345,95.315,95.32,778000007.0
2009-07-27 16:25:00,95.32,95.325,95.305,95.31,1546999997.0
2009-07-27 16:26:00,95.31,95.325,95.31,95.325,1286000000.0
2009-07-27 16:27:00,95.325,95.325,95.3,95.31,851400001.0
2009-07-27 16:28:00,95.31,95.32,95.305,95.315,1011400002.0
2009-07-27 16:29:00,95.315,95.32,95.3,95.3,768399997.0
2009-07-27 16:30:00,95.3,95.32,95.29,95.3,1200499996.0
2009-07-27 16:31:00,95.3,95.3,95.27,95.275,950200004.0
2009-07-27 16:32:00,95.28,95.3,95.245,95.265,1396799992.0
2009-07-27 16:33:00,95.265,95.28,95.265,95.265,1325399996.0
2009-07-27 16:34:00,95.265,95.265,95.225,95.225,1691000005.0
2009-07-27 16:35:00,95.225,95.27,95.22,95.25,1933700017.0
2009-07-27 16:36:00,95.245,95.25,95.225,95.24,1970599999.0
2009-07-27 16:37:00,95.24,95.24,95.23,95.24,1251500000.0
2009-07-27 16:38:00,95.23,95.26,95.23,95.25,1125599992.0
2009-07-27 16:39:00,95.25,95.29,95.245,95.275,1125799997.0
2009-07-27 16:40:00,95.28,95.29,95.25,95.25,1270200007.0
2009-07-27 16:41:00,95.25,95.255,95.24,95.24,346000000.0
2009-07-27 16:42:00,95.235,95.255,95.23,95.25,983800000.0
2009-07-27 16:43:00,95.255,95.285,95.25,95.285,809399997.0
2009-07-27 16:44:00,95.29,95.295,95.27,95.285,1302999994.0
2009-07-27 16:45:00,95.29,95.29,95.28,95.29,1269999987.0
2009-07-27 16:46:00,95.29,95.295,95.28,95.28,483199998.0
2009-07-27 16:47:00,95.28,95.28,95.255,95.27,593099994.0
2009-07-27 16:48:00,95.275,95.31,95.265,95.31,1132399999.0
2009-07-27 16:49:00,95.31,95.33,95.305,95.32,968099994.0
2009-07-27 16:50:00,95.32,95.325,95.285,95.285,1244300006.0
2009-07-27 16:51:00,95.29,95.315,95.29,95.305,1455599973.0
2009-07-27 16:52:00,95.305,95.31,95.29,95.3,746599997.0
2009-07-27 16:53:00,95.305,95.32,95.295,95.295,930399988.0
2009-07-27 16:54:00,95.295,95.32,95.295,95.32,532199999.0
2009-07-27 16:55:00,95.32,95.32,95.3,95.305,1028999978.0
2009-07-27 16:56:00,95.305,95.31,95.28,95.29,858999990.0
2009-07-27 16:57:00,95.29,95.3,95.29,95.295,785799996.0
2009-07-27 16:58:00,95.295,95.32,95.28,95.29,979599996.0
2009-07-27 16:59:00,95.285,95.33,95.285,95.31,508399996.0
2009-07-27 17:00:00,95.315,95.315,95.3,95.31,914199999.0
2009-07-27 17:01:00,95.315,95.32,95.31,95.315,544799996.0
2009-07-27 17:02:00,95.315,95.32,95.31,95.315,997999987.0
2009-07-27 17:03:00,95.32,95.33,95.28,95.29,1018899999.0
2009-07-27 17:04:00,95.29,95.29,95.285,95.285,663200020.0
2009-07-27 17:05:00,95.28,95.285,95.275,95.28,653199997.0
2009-07-27 17:06:00,95.28,95.305,95.28,95.295,1235799999.0
2009-07-27 17:07:00,95.29,95.315,95.285,95.31,1402000011.0
2009-07-27 17:08:00,95.31,95.315,95.3,95.3,747800000.0
2009-07-27 17:09:00,95.3,95.3,95.285,95.29,943999989.0
2009-07-27 17:10:00,95.29,95.29,95.275,95.28,967199986.0
2009-07-27 17:11:00,95.28,95.3,95.28,95.285,827399985.0
2009-07-27 17:12:00,95.285,95.285,95.28,95.285,231199994.0
2009-07-27 17:13:00,95.285,95.305,95.28,95.3,1490799989.0
2009-07-27 17:14:00,95.3,95.3,95.29,95.29,360799995.0
2009-07-27 17:15:00,95.306,95.319,95.305,95.316,598999989.0
2009-07-27 17:16:00,95.325,95.345,95.325,95.345,598999989.0
2009-07-27 17:17:00,95.34,95.355,95.34,95.355,368600003.0
2009-07-27 17:18:00,95.355,95.375,95.35,95.37,735200004.0
2009-07-27 17:19:00,95.37,95.37,95.35,95.35,881199996.0
2009-07-27 17:20:00,95.35,95.37,95.345,95.355,1018400004.0
2009-07-27 17:21:00,95.355,95.37,95.35,95.36,615800002.0
2009-07-27 17:22:00,95.36,95.37,95.355,95.37,264900000.0
2009-07-27 17:23:00,95.37,95.37,95.355,95.36,504399999.0
2009-07-27 17:24:00,95.355,95.36,95.325,95.325,824399996.0
2009-07-27 17:25:00,95.325,95.35,95.325,95.35,859199997.0
2009-07-27 17:26:00,95.35,95.35,95.33,95.35,1264200000.0
2009-07-27 17:27:00,95.35,95.36,95.34,95.34,713000004.0
2009-07-27 17:28:00,95.34,95.355,95.34,95.355,887999994.0
2009-07-27 17:29:00,95.34,95.35,95.335,95.335,900499998.0
2009-07-27 17:30:00,95.33,95.33,95.32,95.33,548600002.0
2009-07-27 17:31:00,95.33,95.35,95.32,95.35,718199997.0
2009-07-27 17:32:00,95.35,95.35,95.34,95.35,615400004.0
2009-07-27 17:33:00,95.35,95.36,95.335,95.35,1539400002.0
2009-07-27 17:34:00,95.35,95.355,95.33,95.345,976599994.0
2009-07-27 17:35:00,95.35,95.36,95.325,95.325,808799991.0
2009-07-27 17:36:00,95.33,95.34,95.325,95.33,742799998.0
2009-07-27 17:37:00,95.325,95.335,95.32,95.33,888999988.0
2009-07-27 17:38:00,95.33,95.335,95.32,95.32,778000002.0
2009-07-27 17:39:00,95.32,95.325,95.315,95.32,554199992.0
2009-07-27 17:40:00,95.32,95.34,95.32,95.325,660399996.0
2009-07-27 17:41:00,95.325,95.325,95.31,95.31,481400000.0
2009-07-27 17:42:00,95.31,95.315,95.3,95.3,1011300001.0
2009-07-27 17:43:00,95.3,95.31,95.285,95.285,1157500001.0
2009-07-27 17:44:00,95.285,95.335,95.285,95.33,734800009.0
2009-07-27 17:45:00,95.33,95.34,95.32,95.34,788599994.0
2009-07-27 17:46:00,95.34,95.35,95.34,95.34,558799995.0
2009-07-27 17:47:00,95.34,95.34,95.33,95.335,157399996.0
2009-07-27 17:48:00,95.335,95.35,95.335,95.34,935199987.0
2009-07-27 17:49:00,95.34,95.36,95.34,95.345,595199996.0
2009-07-27 17:50:00,95.345,95.35,95.34,95.35,611999992.0
2009-07-27 17:51:00,95.35,95.355,95.35,95.35,490399993.0
2009-07-27 17:52:00,95.35,95.36,95.345,95.35,667599992.0
2009-07-27 17:53:00,95.35,95.35,95.34,95.35,698699993.0
2009-07-27 17:54:00,95.35,95.35,95.32,95.32,911399991.0
2009-07-27 17:55:00,95.32,95.32,95.295,95.295,1690800001.0
2009-07-27 17:56:00,95.295,95.31,95.29,95.31,1310599996.0
2009-07-27 17:57:00,95.31,95.33,95.305,95.33,1283799976.0
2009-07-27 17:58:00,95.33,95.33,95.32,95.33,580399986.0
2009-07-27 17:59:00,95.325,95.335,95.325,95.33,1371799999.0
2009-07-27 18:00:00,95.33,95.34,95.325,95.325,1195999979.0
2009-07-27 18:01:00,95.33,95.335,95.325,95.33,1093599991.0
2009-07-27 18:02:00,95.33,95.345,95.325,95.345,728999995.0
2009-07-27 18:03:00,95.345,95.35,95.34,95.35,339199991.0
2009-07-27 18:04:00,95.35,95.365,95.35,95.36,682000004.0
2009-07-27 18:05:00,95.36,95.365,95.345,95.35,444199996.0
2009-07-27 18:06:00,95.355,95.375,95.345,95.35,715199988.0
2009-07-27 18:07:00,95.35,95.35,95.31,95.315,1175899996.0
2009-07-27 18:08:00,95.315,95.325,95.31,95.32,962199989.0
2009-07-27 18:09:00,95.32,95.32,95.31,95.31,291599999.0
2009-07-27 18:10:00,95.32,95.32,95.31,95.315,486599994.0
2009-07-27 18:11:00,95.31,95.31,95.29,95.295,227400000.0
2009-07-27 18:12:00,95.29,95.295,95.275,95.295,708899993.0
2009-07-27 18:13:00,95.295,95.295,95.275,95.285,602600001.0
2009-07-27 18:14:00,95.285,95.29,95.28,95.28,302600000.0
2009-07-27 18:15:00,95.29,95.315,95.29,95.315,261399998.0
2009-07-27 18:16:00,95.315,95.32,95.31,95.32,676600002.0
2009-07-27 18:17:00,95.32,95.32,95.29,95.3,356599998.0
2009-07-27 18:18:00,95.3,95.3,95.295,95.3,295399999.0
2009-07-27 18:19:00,95.3,95.31,95.3,95.305,387399998.0
2009-07-27 18:20:00,95.305,95.305,95.3,95.305,454399992.0
2009-07-27 18:21:00,95.305,95.325,95.305,95.32,646599996.0
2009-07-27 18:22:00,95.32,95.32,95.295,95.3,643999996.0
2009-07-27 18:23:00,95.3,95.3,95.28,95.3,719199998.0
2009-07-27 18:24:00,95.3,95.315,95.3,95.3,659599987.0
2009-07-27 18:25:00,95.3,95.3,95.27,95.27,927699997.0
2009-07-27 18:26:00,95.27,95.285,95.265,95.285,464099996.0
2009-07-27 18:27:00,95.285,95.285,95.28,95.285,671800001.0
2009-07-27 18:28:00,95.285,95.29,95.28,95.28,367399993.0
2009-07-27 18:29:00,95.285,95.285,95.28,95.28,536399995.0
2009-07-27 18:30:00,95.28,95.31,95.28,95.31,501800004.0
2009-07-27 18:31:00,95.31,95.32,95.31,95.32,159199998.0
2009-07-27 18:32:00,95.32,95.325,95.32,95.32,369599995.0
2009-07-27 18:33:00,95.32,95.325,95.32,95.32,307999993.0
2009-07-27 18:34:00,95.32,95.34,95.32,95.335,710999985.0
2009-07-27 18:35:00,95.33,95.335,95.32,95.32,197399998.0
2009-07-27 18:36:00,95.32,95.32,95.295,95.295,625000002.0
2009-07-27 18:37:00,95.3,95.32,95.3,95.32,568400001.0
2009-07-27 18:38:00,95.32,95.32,95.32,95.32,539400001.0
2009-07-27 18:39:00,95.32,95.32,95.32,95.32,185399998.0
2009-07-27 18:40:00,95.32,95.32,95.285,95.29,794499996.0
2009-07-27 18:41:00,95.29,95.305,95.265,95.265,698399996.0
2009-07-27 18:42:00,95.265,95.29,95.265,95.285,537799988.0
2009-07-27 18:43:00,95.29,95.295,95.285,95.29,677999998.0
2009-07-27 18:44:00,95.285,95.285,95.26,95.26,671799999.0
2009-07-27 18:45:00,95.26,95.265,95.26,95.26,296300004.0
2009-07-27 18:46:00,95.26,95.265,95.225,95.265,1242399998.0
2009-07-27 18:47:00,95.265,95.265,95.25,95.25,814399987.0
2009-07-27 18:48:00,95.25,95.25,95.23,95.23,593200002.0
2009-07-27 18:49:00,95.23,95.23,95.22,95.22,920499997.0
2009-07-27 18:50:00,95.22,95.23,95.22,95.23,1001400000.0
2009-07-27 18:51:00,95.23,95.25,95.23,95.25,963599995.0
2009-07-27 18:52:00,95.25,95.265,95.25,95.26,596999999.0
2009-07-27 18:53:00,95.26,95.265,95.26,95.265,523599993.0
2009-07-27 18:54:00,95.265,95.27,95.24,95.24,593399989.0
2009-07-27 18:55:00,95.24,95.24,95.225,95.235,765199994.0
2009-07-27 18:56:00,95.235,95.25,95.235,95.25,259599994.0
2009-07-27 18:57:00,95.25,95.27,95.245,95.27,774999988.0
2009-07-27 18:58:00,95.27,95.28,95.27,95.275,46800000.0
2009-07-27 18:59:00,95.275,95.28,95.265,95.265,267799999.0
2009-07-27 19:00:00,95.265,95.27,95.255,95.265,275500001.0
2009-07-27 19:01:00,95.265,95.27,95.26,95.26,177800001.0
2009-07-27 19:02:00,95.265,95.265,95.26,95.265,107399998.0
2009-07-27 19:03:00,95.265,95.27,95.265,95.27,84000000.0
2009-07-27 19:04:00,95.275,95.285,95.275,95.28,447599998.0
2009-07-27 19:05:00,95.28,95.305,95.28,95.3,715200003.0
2009-07-27 19:06:00,95.3,95.305,95.28,95.285,693199991.0
2009-07-27 19:07:00,95.285,95.31,95.285,95.3,676399990.0
2009-07-27 19:08:00,95.3,95.305,95.3,95.3,259600005.0
2009-07-27 19:09:00,95.3,95.305,95.3,95.3,214200001.0
2009-07-27 19:10:00,95.3,95.3,95.295,95.3,108000001.0
2009-07-27 19:11:00,95.3,95.3,95.3,95.3,32000000.0
2009-07-27 19:12:00,95.3,95.3,95.265,95.265,407799994.0
2009-07-27 19:13:00,95.265,95.28,95.265,95.275,350399997.0
2009-07-27 19:14:00,95.275,95.29,95.275,95.285,258999998.0
2009-07-27 19:15:00,95.285,95.285,95.275,95.275,401799990.0
2009-07-27 19:16:00,95.275,95.275,95.255,95.26,299999998.0
2009-07-27 19:17:00,95.26,95.26,95.255,95.255,172999996.0
2009-07-27 19:18:00,95.255,95.26,95.25,95.255,396199989.0
2009-07-27 19:19:00,95.255,95.26,95.23,95.23,872099992.0
2009-07-27 19:20:00,95.23,95.24,95.23,95.23,320999997.0
2009-07-27 19:21:00,95.225,95.225,95.22,95.225,346799987.0
2009-07-27 19:22:00,95.225,95.225,95.2,95.2,299799998.0
2009-07-27 19:23:00,95.195,95.2,95.165,95.165,443799993.0
2009-07-27 19:24:00,95.17,95.17,95.16,95.17,383399992.0
2009-07-27 19:25:00,95.17,95.18,95.17,95.18,354599995.0
2009-07-27 19:26:00,95.175,95.175,95.165,95.165,443399999.0
2009-07-27 19:27:00,95.16,95.17,95.16,95.17,236000001.0
2009-07-27 19:28:00,95.17,95.17,95.165,95.17,244199998.0
2009-07-27 19:29:00,95.17,95.175,95.165,95.175,337599992.0
2009-07-27 19:30:00,95.175,95.18,95.17,95.17,532099999.0
2009-07-27 19:31:00,95.17,95.17,95.15,95.16,914600002.0
2009-07-27 19:32:00,95.16,95.17,95.16,95.17,144400001.0
2009-07-27 19:33:00,95.17,95.17,95.17,95.17,28800000.0
2009-07-27 19:34:00,95.17,95.17,95.16,95.16,299200000.0
2009-07-27 19:35:00,95.16,95.175,95.16,95.175,437800002.0
2009-07-27 19:36:00,95.175,95.18,95.17,95.175,808600003.0
2009-07-27 19:37:00,95.175,95.19,95.17,95.185,698800008.0
2009-07-27 19:38:00,95.18,95.205,95.18,95.205,326999994.0
2009-07-27 19:39:00,95.205,95.21,95.19,95.21,496000000.0
2009-07-27 19:40:00,95.21,95.21,95.175,95.185,904400001.0
2009-07-27 19:41:00,95.185,95.185,95.18,95.185,164799997.0
2009-07-27 19:42:00,95.175,95.175,95.16,95.16,169199999.0
2009-07-27 19:43:00,95.16,95.16,95.11,95.12,1033499995.0
2009-07-27 19:44:00,95.12,95.135,95.12,95.135,512799998.0
2009-07-27 19:45:00,95.135,95.155,95.12,95.15,936599991.0
2009-07-27 19:46:00,95.15,95.17,95.15,95.16,558099996.0
2009-07-27 19:47:00,95.16,95.18,95.15,95.18,676799998.0
2009-07-27 19:48:00,95.18,95.18,95.16,95.16,464999998.0
2009-07-27 19:49:00,95.16,95.18,95.155,95.165,741399997.0
2009-07-27 19:50:00,95.165,95.18,95.165,95.18,776600001.0
2009-07-27 19:51:00,95.18,95.18,95.17,95.17,493799996.0
2009-07-27 19:52:00,95.17,95.17,95.15,95.15,569900000.0
2009-07-27 19:53:00,95.15,95.16,95.13,95.13,972899985.0
2009-07-27 19:54:00,95.135,95.15,95.13,95.15,1020799993.0
2009-07-27 19:55:00,95.15,95.16,95.14,95.16,642399992.0
2009-07-27 19:56:00,95.16,95.19,95.16,95.19,560900002.0
2009-07-27 19:57:00,95.185,95.19,95.17,95.17,798600003.0
2009-07-27 19:58:00,95.17,95.17,95.16,95.165,499199999.0
2009-07-27 19:59:00,95.175,95.185,95.175,95.18,246799995.0
2009-07-27 20:00:00,95.185,95.185,95.18,95.185,190399998.0
2009-07-27 20:01:00,95.185,95.185,95.18,95.185,195200000.0
2009-07-27 20:02:00,95.185,95.185,95.18,95.18,550800001.0
2009-07-27 20:03:00,95.18,95.18,95.16,95.16,445200002.0
2009-07-27 20:04:00,95.16,95.165,95.15,95.15,375200000.0
2009-07-27 20:05:00,95.145,95.145,95.12,95.12,317599996.0
2009-07-27 20:06:00,95.115,95.14,95.11,95.14,587200005.0
2009-07-27 20:07:00,95.145,95.15,95.135,95.135,397000002.0
2009-07-27 20:08:00,95.145,95.145,95.135,95.14,160400001.0
2009-07-27 20:09:00,95.135,95.135,95.13,95.13,155400002.0
2009-07-27 20:10:00,95.14,95.145,95.135,95.135,295399998.0
2009-07-27 20:11:00,95.135,95.135,95.13,95.13,40000000.0
2009-07-27 20:12:00,95.125,95.135,95.125,95.135,170000000.0
2009-07-27 20:13:00,95.145,95.16,95.145,95.15,217200000.0
2009-07-27 20:14:00,95.15,95.15,95.14,95.14,420200001.0
2009-07-27 20:15:00,95.135,95.14,95.115,95.12,504800001.0
2009-07-27 20:16:00,95.13,95.13,95.12,95.12,439000002.0
2009-07-27 20:17:00,95.12,95.135,95.12,95.135,320000001.0
2009-07-27 20:18:00,95.135,95.14,95.125,95.14,285799997.0
2009-07-27 20:19:00,95.14,95.16,95.14,95.155,79199998.0
2009-07-27 20:20:00,95.155,95.16,95.13,95.13,724799995.0
2009-07-27 20:21:00,95.135,95.14,95.12,95.125,194999999.0
2009-07-27 20:22:00,95.125,95.13,95.125,95.13,127599999.0
2009-07-27 20:23:00,95.13,95.13,95.13,95.13,32000000.0
2009-07-27 20:24:00,95.13,95.14,95.13,95.13,226900001.0
2009-07-27 20:25:00,95.13,95.135,95.12,95.13,192999999.0
2009-07-27 20:26:00,95.13,95.13,95.125,95.125,156199997.0
2009-07-27 20:27:00,95.125,95.125,95.12,95.125,114200000.0
2009-07-27 20:28:00,95.12,95.125,95.12,95.12,118800001.0
2009-07-27 20:29:00,95.13,95.14,95.13,95.135,377799995.0
2009-07-27 20:30:00,95.135,95.14,95.13,95.13,195800000.0
2009-07-27 20:31:00,95.135,95.135,95.125,95.13,433999999.0
2009-07-27 20:32:00,95.125,95.13,95.12,95.125,292800000.0
2009-07-27 20:33:00,95.12,95.125,95.12,95.12,184200002.0
2009-07-27 20:34:00,95.115,95.115,95.105,95.11,913399992.0
2009-07-27 20:35:00,95.11,95.13,95.11,95.13,640600005.0
2009-07-27 20:36:00,95.13,95.14,95.13,95.135,436000004.0
2009-07-27 20:37:00,95.13,95.135,95.115,95.115,527199997.0
2009-07-27 20:38:00,95.115,95.115,95.1,95.1,863399995.0
2009-07-27 20:39:00,95.1,95.12,95.1,95.11,729799999.0
2009-07-27 20:40:00,95.11,95.115,95.11,95.11,114399997.0
2009-07-27 20:41:00,95.105,95.11,95.105,95.11,141800005.0
2009-07-27 20:42:00,95.11,95.125,95.11,95.125,604999998.0
2009-07-27 20:43:00,95.12,95.125,95.11,95.125,802000007.0
2009-07-27 20:44:00,95.13,95.17,95.12,95.165,1436299995.0
2009-07-27 20:45:00,95.155,95.165,95.155,95.16,462799999.0
2009-07-27 20:46:00,95.16,95.17,95.16,95.165,725200006.0
2009-07-27 20:47:00,95.16,95.165,95.15,95.15,496799999.0
2009-07-27 20:48:00,95.15,95.16,95.15,95.16,136600001.0
2009-07-27 20:49:00,95.16,95.175,95.16,95.175,569999989.0
2009-07-27 20:50:00,95.175,95.175,95.15,95.15,486799998.0
2009-07-27 20:51:00,95.155,95.155,95.15,95.15,168800002.0
2009-07-27 20:52:00,95.15,95.155,95.15,95.155,125400001.0
2009-07-27 20:53:00,95.155,95.165,95.155,95.165,88400000.0
2009-07-27 20:54:00,95.16,95.205,95.155,95.2,513700005.0
2009-07-27 20:55:00,95.2,95.2,95.175,95.185,299599998.0
2009-07-27 20:56:00,95.18,95.18,95.165,95.165,615199992.0
2009-07-27 20:57:00,95.17,95.18,95.165,95.175,356299997.0
2009-07-27 20:58:00,95.18,95.225,95.18,95.205,821600001.0
2009-07-27 20:59:00,95.205,95.215,95.205,95.21,328800000.0
2009-07-27 21:00:00,95.21,95.21,95.2,95.2,225000002.0
2009-07-27 21:01:00,95.21,95.24,95.21,95.24,814599993.0
2009-07-27 21:02:00,95.24,95.24,95.22,95.225,554999996.0
2009-07-27 21:03:00,95.225,95.225,95.22,95.22,660999984.0
2009-07-27 21:04:00,95.22,95.22,95.21,95.215,144800001.0
2009-07-27 21:05:00,95.21,95.21,95.2,95.205,582799998.0
2009-07-27 21:06:00,95.205,95.21,95.205,95.21,146599999.0
2009-07-27 21:07:00,95.21,95.215,95.205,95.205,680300001.0
2009-07-27 21:08:00,95.21,95.21,95.21,95.21,249999998.0
2009-07-27 21:09:00,95.21,95.21,95.2,95.2,417399997.0
2009-07-27 21:10:00,95.21,95.21,95.21,95.21,157200000.0
2009-07-27 21:11:00,95.21,95.21,95.2,95.2,264000004.0
2009-07-27 21:12:00,95.2,95.2,95.2,95.2,276599999.0
2009-07-27 21:13:00,95.2,95.2,95.2,95.2,197400000.0
2009-07-27 21:14:00,95.2,95.2,95.2,95.2,159199996.0
2009-07-27 21:15:00,95.2,95.2,95.2,95.2,27400000.0
2009-07-27 21:16:00,95.205,95.21,95.205,95.21,452999999.0
2009-07-27 21:17:00,95.21,95.22,95.21,95.22,237400003.0
2009-07-27 21:18:00,95.22,95.22,95.22,95.22,216000000.0
2009-07-27 21:19:00,95.22,95.23,95.21,95.21,185600000.0
2009-07-27 21:20:00,95.215,95.215,95.205,95.205,427199995.0
2009-07-27 21:21:00,95.2,95.24,95.2,95.24,580399998.0
2009-07-27 21:22:00,95.24,95.24,95.225,95.235,378600000.0
2009-07-27 21:23:00,95.235,95.24,95.235,95.235,89799999.0
2009-07-27 21:24:00,95.235,95.24,95.225,95.235,431999994.0
2009-07-27 21:25:00,95.235,95.235,95.23,95.235,65600000.0
2009-07-27 21:26:00,95.24,95.25,95.24,95.245,235400005.0
2009-07-27 21:27:00,95.245,95.25,95.245,95.25,264999998.0
2009-07-27 21:28:00,95.25,95.25,95.25,95.25,7800000.0
2009-07-27 21:29:00,95.25,95.25,95.245,95.245,62200000.0
2009-07-27 21:30:00,95.245,95.25,95.24,95.245,304999999.0
2009-07-27 21:31:00,95.26,95.26,95.255,95.255,79399999.0
2009-07-27 21:32:00,95.26,95.26,95.26,95.26,209599992.0
2009-07-27 21:33:00,95.26,95.26,95.25,95.25,599599999.0
2009-07-27 21:34:00,95.25,95.25,95.25,95.25,36800000.0
2009-07-27 21:35:00,95.25,95.25,95.25,95.25,89600000.0
2009-07-27 21:36:00,95.25,95.25,95.25,95.25,48000000.0
2009-07-27 21:37:00,95.25,95.25,95.215,95.215,496899995.0
2009-07-27 21:38:00,95.215,95.22,95.2,95.2,253200003.0
2009-07-27 21:39:00,95.2,95.2,95.17,95.17,1031000004.0
2009-07-27 21:40:00,95.17,95.17,95.16,95.17,350199998.0
2009-07-27 21:41:00,95.17,95.175,95.165,95.17,534200003.0
2009-07-27 21:42:00,95.17,95.19,95.17,95.19,237199999.0
2009-07-27 21:43:00,95.19,95.19,95.19,95.19,40000000.0
2009-07-27 21:44:00,95.19,95.19,95.19,95.19,288000000.0
2009-07-27 21:45:00,95.19,95.19,95.19,95.19,24000000.0
2009-07-27 21:46:00,95.19,95.19,95.17,95.17,332799999.0
2009-07-27 21:47:00,95.17,95.175,95.17,95.17,188000002.0
2009-07-27 21:48:00,95.17,95.17,95.16,95.165,219999998.0
2009-07-27 21:49:00,95.165,95.195,95.16,95.195,746400003.0
2009-07-27 21:50:00,95.2,95.21,95.195,95.205,583199998.0
2009-07-27 21:51:00,95.215,95.23,95.21,95.21,282600001.0
2009-07-27 21:52:00,95.21,95.235,95.21,95.235,788599999.0
2009-07-27 21:53:00,95.235,95.235,95.215,95.215,441199997.0
2009-07-27 21:54:00,95.215,95.215,95.21,95.21,332000000.0
2009-07-27 21:55:00,95.21,95.215,95.21,95.215,383400000.0
2009-07-27 21:56:00,95.215,95.22,95.215,95.215,125600001.0
2009-07-27 21:57:00,95.215,95.22,95.2,95.205,383400003.0
2009-07-27 21:58:00,95.205,95.21,95.205,95.21,235199998.0
2009-07-27 21:59:00,95.21,95.21,95.175,95.18,768399997.0
2009-07-27 22:00:00,95.18,95.185,95.145,95.145,748399998.0
2009-07-27 22:01:00,95.15,95.15,95.145,95.145,223000002.0
2009-07-27 22:02:00,95.145,95.15,95.145,95.145,585000015.0
2009-07-27 22:03:00,95.145,95.15,95.145,95.145,213000005.0
2009-07-27 22:04:00,95.15,95.19,95.14,95.175,710400005.0
2009-07-27 22:05:00,95.175,95.175,95.175,95.175,121999998.0
2009-07-27 22:06:00,95.17,95.185,95.165,95.18,367799996.0
2009-07-27 22:07:00,95.185,95.185,95.18,95.18,245600003.0
2009-07-27 22:08:00,95.18,95.18,95.18,95.18,70799999.0
2009-07-27 22:09:00,95.18,95.185,95.18,95.185,248200000.0
2009-07-27 22:10:00,95.185,95.205,95.185,95.19,215400003.0
2009-07-27 22:11:00,95.19,95.19,95.185,95.185,213000005.0
2009-07-27 22:12:00,95.185,95.19,95.155,95.155,306800001.0
2009-07-27 22:13:00,95.18,95.18,95.18,95.18,75800002.0
2009-07-27 22:14:00,95.185,95.19,95.185,95.19,58200001.0
2009-07-27 22:15:00,95.185,95.185,95.185,95.185,58500001.0
2009-07-27 22:16:00,95.185,95.185,95.185,95.185,43800002.0
2009-07-27 22:17:00,95.185,95.185,95.185,95.185,32400001.0
2009-07-27 22:18:00,95.185,95.185,95.185,95.185,113400007.0
2009-07-27 22:19:00,95.185,95.19,95.185,95.19,56400001.0
2009-07-27 22:20:00,95.19,95.19,95.19,95.19,28600000.0
2009-07-27 22:21:00,95.185,95.19,95.18,95.188,20600000.0
2009-07-27 22:22:00,95.19,95.19,95.19,95.19,20600000.0
2009-07-27 22:23:00,95.195,95.2,95.195,95.2,64400000.0
2009-07-27 22:24:00,95.2,95.205,95.2,95.2,54000001.0
2009-07-27 22:25:00,95.205,95.21,95.205,95.21,126400000.0
2009-07-27 22:26:00,95.205,95.24,95.205,95.235,335100004.0
2009-07-27 22:27:00,95.24,95.25,95.23,95.23,199200000.0
2009-07-27 22:28:00,95.23,95.235,95.23,95.23,213400000.0
2009-07-27 22:29:00,95.23,95.235,95.23,95.235,94200000.0
2009-07-27 22:30:00,95.235,95.24,95.235,95.24,29400000.0
2009-07-27 22:31:00,95.232,95.235,95.232,95.235,34400000.0
2009-07-27 22:32:00,95.24,95.24,95.24,95.24,34400000.0
2009-07-27 22:33:00,95.235,95.235,95.235,95.235,22800000.0
2009-07-27 22:34:00,95.229,95.23,95.225,95.226,29200000.0
2009-07-27 22:35:00,95.235,95.24,95.235,95.24,29200000.0
2009-07-27 22:36:00,95.24,95.24,95.235,95.235,49000000.0
2009-07-27 22:37:00,95.23,95.23,95.23,95.23,38800000.0
2009-07-27 22:38:00,95.222,95.223,95.22,95.22,58600000.0
2009-07-27 22:39:00,95.221,95.227,95.221,95.226,58600000.0
2009-07-27 22:40:00,95.23,95.23,95.23,95.23,58600000.0
2009-07-27 22:41:00,95.23,95.23,95.23,95.23,178800000.0
2009-07-27 22:42:00,95.23,95.23,95.22,95.23,118400000.0
2009-07-27 22:43:00,95.23,95.23,95.225,95.23,90200000.0
2009-07-27 22:44:00,95.22,95.22,95.22,95.22,36800000.0
2009-07-27 22:45:00,95.22,95.22,95.22,95.22,8000000.0
2009-07-27 22:46:00,95.22,95.22,95.22,95.22,37800000.0
2009-07-27 22:47:00,95.22,95.22,95.22,95.22,16000000.0
2009-07-27 22:48:00,95.22,95.22,95.22,95.22,56000000.0
2009-07-27 22:49:00,95.22,95.22,95.21,95.21,114200000.0
2009-07-27 22:50:00,95.21,95.21,95.21,95.21,48000000.0
2009-07-27 22:51:00,95.21,95.21,95.21,95.21,77600000.0
2009-07-27 22:52:00,95.21,95.22,95.21,95.22,190600000.0
2009-07-27 22:53:00,95.21,95.21,95.175,95.18,419200007.0
2009-07-27 22:54:00,95.18,95.18,95.18,95.18,14400000.0
2009-07-27 22:55:00,95.18,95.18,95.17,95.18,260399992.0
2009-07-27 22:56:00,95.18,95.18,95.165,95.165,124999997.0
2009-07-27 22:57:00,95.17,95.175,95.165,95.17,525199990.0
2009-07-27 22:58:00,95.17,95.175,95.165,95.165,211400000.0
2009-07-27 22:59:00,95.165,95.175,95.15,95.17,264800000.0
2009-07-27 23:00:00,95.18,95.185,95.165,95.165,110800000.0
2009-07-27 23:01:00,95.16,95.18,95.16,95.175,63400000.0
2009-07-27 23:02:00,95.175,95.185,95.175,95.18,71200000.0
2009-07-27 23:03:00,95.175,95.18,95.175,95.18,88799999.0
2009-07-27 23:04:00,95.18,95.185,95.175,95.175,207399999.0
2009-07-27 23:05:00,95.175,95.205,95.175,95.205,209800000.0
2009-07-27 23:06:00,95.205,95.205,95.2,95.2,33599999.0
2009-07-27 23:07:00,95.2,95.215,95.2,95.215,7200000.0
2009-07-27 23:08:00,95.215,95.215,95.205,95.205,74599998.0
2009-07-27 23:09:00,95.205,95.205,95.2,95.2,35200000.0
2009-07-27 23:10:00,95.2,95.2,95.2,95.2,17600000.0
2009-07-27 23:11:00,95.2,95.2,95.19,95.19,33600000.0
2009-07-27 23:12:00,95.19,95.19,95.185,95.185,33599999.0
2009-07-27 23:13:00,95.185,95.19,95.185,95.19,116400003.0
2009-07-27 23:14:00,95.19,95.19,95.19,95.19,6600000.0
2009-07-27 23:15:00,95.186,95.189,95.185,95.185,88800001.0
2009-07-27 23:16:00,95.185,95.185,95.185,95.185,88800001.0
2009-07-27 23:17:00,95.185,95.185,95.185,95.185,43600000.0
2009-07-27 23:18:00,95.188,95.189,95.188,95.188,349099990.0
2009-07-27 23:19:00,95.19,95.195,95.16,95.17,349099990.0
2009-07-27 23:20:00,95.17,95.17,95.17,95.17,32600001.0
2009-07-27 23:21:00,95.17,95.175,95.17,95.175,74400002.0
2009-07-27 23:22:00,95.175,95.175,95.175,95.175,32400002.0
2009-07-27 23:23:00,95.175,95.175,95.175,95.175,16200001.0
2009-07-27 23:24:00,95.18,95.18,95.18,95.18,46800001.0
2009-07-27 23:25:00,95.18,95.185,95.18,95.185,116000001.0
2009-07-27 23:26:00,95.185,95.185,95.185,95.185,49800001.0
2009-07-27 23:27:00,95.195,95.195,95.195,95.195,14400000.0
2009-07-27 23:28:00,95.19,95.19,95.19,95.19,22600000.0
2009-07-27 23:29:00,95.19,95.195,95.19,95.19,71000000.0
2009-07-27 23:30:00,95.19,95.205,95.185,95.205,654599998.0
2009-07-27 23:31:00,95.205,95.205,95.195,95.205,116800000.0
2009-07-27 23:32:00,95.205,95.205,95.195,95.205,35199999.0
2009-07-27 23:33:00,95.181,95.19,95.181,95.19,4800000.0
2009-07-27 23:34:00,95.195,95.195,95.195,95.195,4800000.0
2009-07-27 23:35:00,95.185,95.195,95.175,95.185,329599997.0
2009-07-27 23:36:00,95.185,95.185,95.185,95.185,16200001.0
2009-07-27 23:37:00,95.185,95.19,95.175,95.19,154199999.0
2009-07-27 23:38:00,95.19,95.19,95.19,95.19,1800000.0
2009-07-27 23:39:00,95.185,95.185,95.185,95.185,25799999.0
2009-07-27 23:40:00,95.185,95.185,95.185,95.185,50000000.0
2009-07-27 23:41:00,95.185,95.185,95.18,95.185,43600001.0
2009-07-27 23:42:00,95.179,95.179,95.174,95.174,40200001.0
2009-07-27 23:43:00,95.178,95.178,95.173,95.178,40200001.0
2009-07-27 23:44:00,95.171,95.178,95.168,95.172,40200001.0
2009-07-27 23:45:00,95.175,95.177,95.172,95.177,40200001.0
2009-07-27 23:46:00,95.185,95.185,95.185,95.185,40200001.0
2009-07-27 23:47:00,95.185,95.185,95.185,95.185,9600000.0
2009-07-27 23:48:00,95.171,95.177,95.171,95.177,30600001.0
2009-07-27 23:49:00,95.185,95.185,95.185,95.185,30600001.0
2009-07-27 23:50:00,95.185,95.185,95.185,95.185,21000001.0
2009-07-27 23:51:00,95.174,95.179,95.174,95.179,160000000.0
2009-07-27 23:52:00,95.185,95.205,95.185,95.205,160000000.0
2009-07-27 23:53:00,95.205,95.205,95.205,95.205,14400000.0
2009-07-27 23:54:00,95.205,95.215,95.205,95.215,128800001.0
2009-07-27 23:55:00,95.205,95.215,95.205,95.215,28800000.0
2009-07-27 23:56:00,95.205,95.205,95.2,95.205,217200001.0
2009-07-27 23:57:00,95.199,95.199,95.195,95.195,83800001.0
2009-07-27 23:58:00,95.205,95.205,95.19,95.195,83800001.0
2009-07-27 23:59:00,95.187,95.188,95.187,95.188,95000000.0
2009-07-28 00:00:00,95.19,95.19,95.19,95.19,95000000.0
2009-07-28 00:01:00,95.19,95.19,95.188,95.189,146600000.0
2009-07-28 00:02:00,95.185,95.185,95.18,95.18,146600000.0
2009-07-28 00:03:00,95.18,95.185,95.18,95.185,24800000.0
2009-07-28 00:04:00,95.185,95.185,95.17,95.175,75799999.0
2009-07-28 00:05:00,95.175,95.2,95.175,95.2,95800000.0
2009-07-28 00:06:00,95.195,95.195,95.155,95.155,181200001.0
2009-07-28 00:07:00,95.155,95.18,95.155,95.18,201600002.0
2009-07-28 00:08:00,95.18,95.18,95.155,95.17,236200000.0
2009-07-28 00:09:00,95.17,95.17,95.17,95.17,9600000.0
2009-07-28 00:10:00,95.17,95.185,95.17,95.185,37600000.0
2009-07-28 00:11:00,95.185,95.205,95.185,95.205,128799998.0
2009-07-28 00:12:00,95.204,95.204,95.201,95.204,94200000.0
2009-07-28 00:13:00,95.2,95.2,95.195,95.195,94200000.0
2009-07-28 00:14:00,95.195,95.195,95.195,95.195,4800000.0
2009-07-28 00:15:00,95.195,95.2,95.195,95.2,27200000.0
2009-07-28 00:16:00,95.21,95.21,95.19,95.195,82800000.0
2009-07-28 00:17:00,95.2,95.2,95.185,95.195,60800000.0
2009-07-28 00:18:00,95.19,95.19,95.19,95.19,32000000.0
2009-07-28 00:19:00,95.19,95.195,95.19,95.195,28800000.0
2009-07-28 00:20:00,95.19,95.19,95.19,95.19,66000000.0
2009-07-28 00:21:00,95.18,95.19,95.18,95.18,104700001.0
2009-07-28 00:22:00,95.18,95.195,95.18,95.19,58600000.0
2009-07-28 00:23:00,95.203,95.203,95.201,95.201,242500000.0
2009-07-28 00:24:00,95.205,95.22,95.19,95.2,242500000.0
2009-07-28 00:25:00,95.195,95.2,95.19,95.19,148599998.0
2009-07-28 00:26:00,95.19,95.19,95.19,95.19,119400002.0
2009-07-28 00:27:00,95.19,95.2,95.19,95.19,116999998.0
2009-07-28 00:28:00,95.184,95.19,95.181,95.19,139900000.0
2009-07-28 00:29:00,95.181,95.19,95.181,95.181,139900000.0
2009-07-28 00:30:00,95.174,95.189,95.167,95.187,139900000.0
2009-07-28 00:31:00,95.18,95.19,95.17,95.175,139900000.0
2009-07-28 00:32:00,95.17,95.175,95.16,95.17,489999998.0
2009-07-28 00:33:00,95.17,95.17,95.155,95.16,157000000.0
2009-07-28 00:34:00,95.155,95.16,95.15,95.155,78000000.0
2009-07-28 00:35:00,95.155,95.155,95.155,95.155,4800000.0
2009-07-28 00:36:00,95.149,95.149,95.149,95.149,158800000.0
2009-07-28 00:37:00,95.155,95.155,95.135,95.15,158800000.0
2009-07-28 00:38:00,95.155,95.155,95.155,95.155,9600000.0
2009-07-28 00:39:00,95.155,95.155,95.155,95.155,4800000.0
2009-07-28 00:40:00,95.155,95.155,95.155,95.155,9600000.0
2009-07-28 00:41:00,95.15,95.15,95.135,95.14,63200000.0
2009-07-28 00:42:00,95.145,95.145,95.14,95.145,95400000.0
2009-07-28 00:43:00,95.145,95.145,95.145,95.145,16000000.0
2009-07-28 00:44:00,95.145,95.145,95.14,95.145,36800000.0
2009-07-28 00:45:00,95.14,95.145,95.14,95.145,248000003.0
2009-07-28 00:46:00,95.145,95.145,95.145,95.145,94400002.0
2009-07-28 00:47:00,95.145,95.145,95.12,95.125,200999999.0
2009-07-28 00:48:00,95.125,95.14,95.125,95.14,103599998.0
2009-07-28 00:49:00,95.15,95.16,95.15,95.16,71799999.0
2009-07-28 00:50:00,95.16,95.16,95.145,95.155,182599999.0
2009-07-28 00:51:00,95.155,95.165,95.15,95.165,143200000.0
2009-07-28 00:52:00,95.155,95.16,95.155,95.16,67999998.0
2009-07-28 00:53:00,95.16,95.18,95.15,95.165,138600000.0
2009-07-28 00:54:00,95.165,95.185,95.165,95.165,180999997.0
2009-07-28 00:55:00,95.175,95.19,95.175,95.185,51200000.0
2009-07-28 00:56:00,95.185,95.19,95.185,95.185,59200000.0
2009-07-28 00:57:00,95.19,95.19,95.185,95.185,10600000.0
2009-07-28 00:58:00,95.185,95.2,95.18,95.2,88000000.0
2009-07-28 00:59:00,95.2,95.21,95.2,95.2,28800000.0
2009-07-28 01:00:00,95.2,95.21,95.155,95.155,231399997.0
2009-07-28 01:01:00,95.15,95.155,95.15,95.15,35200000.0
2009-07-28 01:02:00,95.155,95.2,95.155,95.175,255999998.0
2009-07-28 01:03:00,95.175,95.2,95.165,95.195,482599993.0
2009-07-28 01:04:00,95.2,95.21,95.195,95.2,560799999.0
2009-07-28 01:05:00,95.195,95.245,95.185,95.23,692599995.0
2009-07-28 01:06:00,95.23,95.24,95.23,95.235,247200001.0
2009-07-28 01:07:00,95.23,95.24,95.23,95.24,108000000.0
2009-07-28 01:08:00,95.235,95.24,95.235,95.235,205599998.0
2009-07-28 01:09:00,95.23,95.25,95.23,95.23,246599999.0
2009-07-28 01:10:00,95.23,95.265,95.23,95.26,652399999.0
2009-07-28 01:11:00,95.26,95.26,95.19,95.21,622400002.0
2009-07-28 01:12:00,95.21,95.23,95.21,95.23,171399999.0
2009-07-28 01:13:00,95.23,95.24,95.23,95.24,250199999.0
2009-07-28 01:14:00,95.24,95.25,95.24,95.24,122799999.0
2009-07-28 01:15:00,95.25,95.25,95.24,95.25,120400001.0
2009-07-28 01:16:00,95.25,95.25,95.24,95.24,271999994.0
2009-07-28 01:17:00,95.24,95.25,95.24,95.24,140599999.0
2009-07-28 01:18:00,95.24,95.24,95.22,95.22,288200000.0
2009-07-28 01:19:00,95.22,95.225,95.22,95.22,197000001.0
2009-07-28 01:20:00,95.23,95.23,95.22,95.22,88000001.0
2009-07-28 01:21:00,95.225,95.23,95.21,95.215,141200000.0
2009-07-28 01:22:00,95.22,95.22,95.22,95.22,9600000.0
2009-07-28 01:23:00,95.22,95.24,95.22,95.24,178000001.0
2009-07-28 01:24:00,95.24,95.245,95.23,95.23,205400002.0
2009-07-28 01:25:00,95.23,95.24,95.23,95.23,248800001.0
2009-07-28 01:26:00,95.25,95.25,95.23,95.235,305300001.0
2009-07-28 01:27:00,95.24,95.24,95.24,95.24,96000000.0
2009-07-28 01:28:00,95.24,95.24,95.24,95.24,70400000.0
2009-07-28 01:29:00,95.235,95.24,95.225,95.235,122199999.0
2009-07-28 01:30:00,95.235,95.235,95.21,95.21,230599998.0
2009-07-28 01:31:00,95.215,95.22,95.2,95.215,343999998.0
2009-07-28 01:32:00,95.215,95.225,95.215,95.215,51200000.0
2009-07-28 01:33:00,95.215,95.215,95.215,95.215,40000000.0
2009-07-28 01:34:00,95.215,95.225,95.215,95.225,76799999.0
2009-07-28 01:35:00,95.225,95.23,95.21,95.215,237199999.0
2009-07-28 01:36:00,95.215,95.215,95.21,95.21,36799999.0
2009-07-28 01:37:00,95.205,95.205,95.2,95.2,87999998.0
2009-07-28 01:38:00,95.205,95.225,95.205,95.225,158399996.0
2009-07-28 01:39:00,95.225,95.225,95.22,95.22,70399999.0
2009-07-28 01:40:00,95.22,95.22,95.22,95.22,32000000.0
2009-07-28 01:41:00,95.22,95.22,95.22,95.22,81600000.0
2009-07-28 01:42:00,95.22,95.22,95.22,95.22,60800000.0
2009-07-28 01:43:00,95.215,95.22,95.215,95.22,104000000.0
2009-07-28 01:44:00,95.215,95.22,95.215,95.22,76800001.0
2009-07-28 01:45:00,95.22,95.22,95.2,95.21,114200001.0
2009-07-28 01:46:00,95.21,95.22,95.21,95.215,227600001.0
2009-07-28 01:47:00,95.215,95.215,95.21,95.21,207400005.0
2009-07-28 01:48:00,95.21,95.21,95.205,95.205,78400000.0
2009-07-28 01:49:00,95.2,95.205,95.19,95.205,196000002.0
2009-07-28 01:50:00,95.2,95.21,95.2,95.21,226600000.0
2009-07-28 01:51:00,95.21,95.21,95.205,95.21,107400001.0
2009-07-28 01:52:00,95.21,95.21,95.205,95.21,162400002.0
2009-07-28 01:53:00,95.21,95.215,95.21,95.21,121800000.0
2009-07-28 01:54:00,95.205,95.205,95.2,95.2,263399998.0
2009-07-28 01:55:00,95.2,95.21,95.2,95.2,26000000.0
2009-07-28 01:56:00,95.2,95.2,95.18,95.19,84500001.0
2009-07-28 01:57:00,95.19,95.19,95.18,95.18,56000000.0
2009-07-28 01:58:00,95.18,95.185,95.17,95.17,229800004.0
2009-07-28 01:59:00,95.175,95.175,95.175,95.175,19200000.0
2009-07-28 02:00:00,95.165,95.17,95.11,95.135,900599997.0
2009-07-28 02:01:00,95.135,95.155,95.135,95.15,95800000.0
2009-07-28 02:02:00,95.15,95.175,95.15,95.16,301600000.0
2009-07-28 02:03:00,95.16,95.16,95.16,95.16,72200000.0
2009-07-28 02:04:00,95.16,95.17,95.16,95.165,451399998.0
2009-07-28 02:05:00,95.17,95.17,95.14,95.145,327199998.0
2009-07-28 02:06:00,95.14,95.15,95.14,95.15,367399997.0
2009-07-28 02:07:00,95.15,95.155,95.115,95.125,452800000.0
2009-07-28 02:08:00,95.12,95.12,95.1,95.11,414299999.0
2009-07-28 02:09:00,95.11,95.13,95.09,95.09,540400009.0
2009-07-28 02:10:00,95.09,95.12,95.07,95.115,710700000.0
2009-07-28 02:11:00,95.12,95.12,95.1,95.11,456600000.0
2009-07-28 02:12:00,95.11,95.11,95.065,95.08,662100001.0
2009-07-28 02:13:00,95.08,95.095,95.07,95.08,406799997.0
2009-07-28 02:14:00,95.085,95.1,95.08,95.09,489800001.0
2009-07-28 02:15:00,95.09,95.095,95.05,95.06,619800004.0
2009-07-28 02:16:00,95.06,95.07,95.055,95.055,308599999.0
2009-07-28 02:17:00,95.055,95.055,95.015,95.02,469199997.0
2009-07-28 02:18:00,95.02,95.02,95.0,95.02,392700002.0
2009-07-28 02:19:00,95.025,95.055,95.01,95.035,503199997.0
2009-07-28 02:20:00,95.035,95.05,95.03,95.03,124200000.0
2009-07-28 02:21:00,95.03,95.04,95.025,95.025,141600000.0
2009-07-28 02:22:00,95.025,95.03,94.985,95.02,1136900010.0
2009-07-28 02:23:00,95.01,95.04,95.01,95.035,208600000.0
2009-07-28 02:24:00,95.03,95.03,95.01,95.02,419799999.0
2009-07-28 02:25:00,95.025,95.025,94.985,95.015,363700002.0
2009-07-28 02:26:00,95.015,95.025,94.98,94.99,526700006.0
2009-07-28 02:27:00,94.99,94.995,94.975,94.985,791800003.0
2009-07-28 02:28:00,94.995,95.02,94.985,95.02,681999994.0
2009-07-28 02:29:00,95.02,95.02,95.015,95.015,31600000.0
2009-07-28 02:30:00,95.02,95.03,95.005,95.015,323200000.0
2009-07-28 02:31:00,95.015,95.03,95.015,95.02,330999999.0
2009-07-28 02:32:00,95.025,95.04,95.025,95.04,241200001.0
2009-07-28 02:33:00,95.04,95.05,95.035,95.04,389800001.0
2009-07-28 02:34:00,95.035,95.06,95.035,95.055,532600001.0
2009-07-28 02:35:00,95.055,95.075,95.05,95.065,289200000.0
2009-07-28 02:36:00,95.06,95.075,95.06,95.07,258300000.0
2009-07-28 02:37:00,95.075,95.08,95.06,95.065,517900002.0
2009-07-28 02:38:00,95.05,95.065,95.045,95.065,304400001.0
2009-07-28 02:39:00,95.065,95.065,95.05,95.06,352800000.0
2009-07-28 02:40:00,95.065,95.075,95.065,95.075,178600000.0
2009-07-28 02:41:00,95.075,95.075,95.065,95.07,112200000.0
2009-07-28 02:42:00,95.07,95.07,95.045,95.05,601500001.0
2009-07-28 02:43:00,95.055,95.07,95.045,95.05,535000004.0
2009-07-28 02:44:00,95.05,95.065,95.045,95.05,315500000.0
2009-07-28 02:45:00,95.05,95.05,95.03,95.035,320500001.0
2009-07-28 02:46:00,95.04,95.04,95.035,95.035,178000000.0
2009-07-28 02:47:00,95.04,95.04,95.04,95.04,90000000.0
2009-07-28 02:48:00,95.04,95.04,95.035,95.035,103400000.0
2009-07-28 02:49:00,95.035,95.035,95.02,95.02,146000000.0
2009-07-28 02:50:00,95.02,95.02,95.0,95.0,160000001.0
2009-07-28 02:51:00,95.005,95.005,94.975,94.98,942500004.0
2009-07-28 02:52:00,94.98,95.0,94.975,94.995,494199999.0
2009-07-28 02:53:00,95.0,95.01,94.99,95.01,322400002.0
2009-07-28 02:54:00,95.01,95.015,95.0,95.015,369400000.0
2009-07-28 02:55:00,95.015,95.015,95.0,95.005,393200000.0
2009-07-28 02:56:00,95.0,95.01,94.99,95.01,207000000.0
2009-07-28 02:57:00,95.01,95.06,95.005,95.04,634200001.0
2009-07-28 02:58:00,95.04,95.04,95.015,95.025,385500000.0
2009-07-28 02:59:00,95.025,95.035,95.015,95.03,388399999.0
2009-07-28 03:00:00,95.03,95.03,95.01,95.02,403600000.0
2009-07-28 03:01:00,95.02,95.04,95.02,95.04,199200000.0
2009-07-28 03:02:00,95.04,95.055,95.04,95.04,494199999.0
2009-07-28 03:03:00,95.04,95.06,95.04,95.06,319400000.0
2009-07-28 03:04:00,95.06,95.07,95.05,95.055,485099999.0
2009-07-28 03:05:00,95.055,95.07,95.055,95.055,198400000.0
2009-07-28 03:06:00,95.05,95.07,95.05,95.07,319800000.0
2009-07-28 03:07:00,95.075,95.08,95.055,95.065,455799999.0
2009-07-28 03:08:00,95.07,95.07,95.05,95.05,665400005.0
2009-07-28 03:09:00,95.05,95.06,95.05,95.06,149800001.0
2009-07-28 03:10:00,95.055,95.055,95.05,95.05,104000001.0
2009-07-28 03:11:00,95.045,95.05,95.04,95.04,418800004.0
2009-07-28 03:12:00,95.04,95.05,95.04,95.05,69399998.0
2009-07-28 03:13:00,95.04,95.05,95.035,95.04,399200003.0
2009-07-28 03:14:00,95.04,95.05,95.03,95.05,321200002.0
2009-07-28 03:15:00,95.05,95.055,95.05,95.05,129600000.0
2009-07-28 03:16:00,95.05,95.05,95.04,95.05,69600000.0
2009-07-28 03:17:00,95.05,95.05,95.01,95.02,490600000.0
2009-07-28 03:18:00,95.02,95.03,95.005,95.005,660799999.0
2009-07-28 03:19:00,95.005,95.01,95.0,95.0,328199999.0
2009-07-28 03:20:00,95.01,95.04,95.01,95.015,398199997.0
2009-07-28 03:21:00,95.015,95.02,95.01,95.02,297200001.0
2009-07-28 03:22:00,95.015,95.025,95.01,95.02,204999999.0
2009-07-28 03:23:00,95.015,95.015,94.985,94.985,341000000.0
2009-07-28 03:24:00,94.98,95.01,94.98,95.01,351200000.0
2009-07-28 03:25:00,95.01,95.01,94.995,95.0,131600000.0
2009-07-28 03:26:00,95.005,95.025,95.0,95.01,230199999.0
2009-07-28 03:27:00,95.01,95.02,95.0,95.02,299600001.0
2009-07-28 03:28:00,95.025,95.04,95.02,95.04,264799998.0
2009-07-28 03:29:00,95.04,95.05,95.04,95.04,243400000.0
2009-07-28 03:30:00,95.04,95.05,95.04,95.05,230399999.0
2009-07-28 03:31:00,95.05,95.07,95.03,95.06,500999999.0
2009-07-28 03:32:00,95.07,95.08,95.06,95.07,339000000.0
2009-07-28 03:33:00,95.065,95.08,95.05,95.05,518900001.0
2009-07-28 03:34:00,95.05,95.05,95.04,95.05,327999997.0
2009-07-28 03:35:00,95.05,95.055,95.05,95.05,168600000.0
2009-07-28 03:36:00,95.05,95.055,95.05,95.05,366800002.0
2009-07-28 03:37:00,95.05,95.07,95.05,95.06,93600000.0
2009-07-28 03:38:00,95.06,95.08,95.06,95.06,468100001.0
2009-07-28 03:39:00,95.06,95.07,95.06,95.07,204400000.0
2009-07-28 03:40:00,95.07,95.07,95.045,95.045,124500000.0
2009-07-28 03:41:00,95.04,95.05,95.04,95.04,64200000.0
2009-07-28 03:42:00,95.04,95.075,95.04,95.06,224200000.0
2009-07-28 03:43:00,95.06,95.06,95.05,95.06,453000000.0
2009-07-28 03:44:00,95.05,95.07,95.05,95.065,525199999.0
2009-07-28 03:45:00,95.065,95.065,95.05,95.055,282400000.0
2009-07-28 03:46:00,95.055,95.06,95.035,95.035,131200000.0
2009-07-28 03:47:00,95.035,95.04,95.025,95.03,115300000.0
2009-07-28 03:48:00,95.02,95.02,95.02,95.02,16800000.0
2009-07-28 03:49:00,95.01,95.01,95.01,95.01,16000000.0
2009-07-28 03:50:00,95.02,95.03,95.015,95.025,326199995.0
2009-07-28 03:51:00,95.025,95.05,95.025,95.035,414999997.0
2009-07-28 03:52:00,95.04,95.04,95.025,95.025,299999999.0
2009-07-28 03:53:00,95.03,95.04,95.03,95.035,172800000.0
2009-07-28 03:54:00,95.035,95.05,95.035,95.045,367800000.0
2009-07-28 03:55:00,95.045,95.05,95.04,95.05,285999999.0
2009-07-28 03:56:00,95.05,95.05,95.04,95.045,311799996.0
2009-07-28 03:57:00,95.04,95.04,95.04,95.04,99199999.0
2009-07-28 03:58:00,95.04,95.06,95.04,95.06,706600001.0
2009-07-28 03:59:00,95.06,95.06,95.05,95.055,295600004.0
2009-07-28 04:00:00,95.06,95.06,95.04,95.04,200700001.0
2009-07-28 04:01:00,95.04,95.05,95.03,95.03,240200001.0
2009-07-28 04:02:00,95.03,95.03,95.01,95.01,188800004.0
2009-07-28 04:03:00,95.01,95.015,95.01,95.01,383600004.0
2009-07-28 04:04:00,95.01,95.02,95.005,95.005,367600000.0
2009-07-28 04:05:00,95.005,95.005,94.955,94.97,1805700009.0
2009-07-28 04:06:00,94.97,94.97,94.93,94.93,1332800017.0
2009-07-28 04:07:00,94.93,94.955,94.93,94.955,654200004.0
2009-07-28 04:08:00,94.96,94.99,94.95,94.985,713600016.0
2009-07-28 04:09:00,94.975,94.98,94.96,94.965,416100003.0
2009-07-28 04:10:00,94.97,94.98,94.96,94.97,496700000.0
2009-07-28 04:11:00,94.965,94.975,94.96,94.975,650599999.0
2009-07-28 04:12:00,94.98,94.995,94.97,94.97,436800003.0
2009-07-28 04:13:00,94.975,94.99,94.97,94.985,580899992.0
2009-07-28 04:14:00,94.985,94.985,94.96,94.96,120800001.0
2009-07-28 04:15:00,94.96,94.97,94.95,94.965,797199996.0
2009-07-28 04:16:00,94.96,94.965,94.94,94.95,826800007.0
2009-07-28 04:17:00,94.95,94.975,94.95,94.97,407999999.0
2009-07-28 04:18:00,94.975,94.98,94.97,94.97,282599999.0
2009-07-28 04:19:00,94.97,94.975,94.955,94.96,620400004.0
2009-07-28 04:20:00,94.96,94.97,94.96,94.965,473800000.0
2009-07-28 04:21:00,94.97,94.975,94.965,94.965,536899996.0
2009-07-28 04:22:00,94.96,94.97,94.955,94.965,418599997.0
2009-07-28 04:23:00,94.965,94.965,94.95,94.95,76600000.0
2009-07-28 04:24:00,94.95,94.985,94.95,94.975,826399992.0
2009-07-28 04:25:00,94.98,94.98,94.975,94.975,207399998.0
2009-07-28 04:26:00,94.975,94.99,94.97,94.985,865999998.0
2009-07-28 04:27:00,94.99,95.02,94.985,95.005,667400002.0
2009-07-28 04:28:00,95.0,95.005,94.985,94.995,399999992.0
2009-07-28 04:29:00,94.995,95.0,94.995,95.0,472399985.0
2009-07-28 04:30:00,95.0,95.01,95.0,95.005,589099991.0
2009-07-28 04:31:00,95.005,95.005,94.98,94.995,636999996.0
2009-07-28 04:32:00,94.995,94.995,94.98,94.985,577000002.0
2009-07-28 04:33:00,94.99,94.995,94.985,94.995,482000000.0
2009-07-28 04:34:00,94.995,95.0,94.99,94.99,265600000.0
2009-07-28 04:35:00,94.99,95.005,94.99,94.995,913599979.0
2009-07-28 04:36:00,94.995,94.995,94.985,94.985,206399993.0
2009-07-28 04:37:00,94.985,94.985,94.97,94.97,558999997.0
2009-07-28 04:38:00,94.97,94.97,94.97,94.97,571599999.0
2009-07-28 04:39:00,94.97,94.97,94.955,94.96,1037199995.0
2009-07-28 04:40:00,94.96,94.965,94.95,94.95,879800005.0
2009-07-28 04:41:00,94.95,94.96,94.94,94.95,639600004.0
2009-07-28 04:42:00,94.95,94.95,94.95,94.95,226600005.0
2009-07-28 04:43:00,94.95,94.96,94.935,94.955,563800001.0
2009-07-28 04:44:00,94.955,94.955,94.95,94.955,400999996.0
2009-07-28 04:45:00,94.96,95.005,94.96,95.005,783800001.0
2009-07-28 04:46:00,95.005,95.01,94.995,95.005,733799982.0
2009-07-28 04:47:00,95.01,95.015,94.995,95.0,949999991.0
2009-07-28 04:48:00,95.0,95.0,94.97,94.975,643799999.0
2009-07-28 04:49:00,94.975,94.985,94.975,94.98,280200000.0
2009-07-28 04:50:00,94.98,94.98,94.97,94.975,146600000.0
2009-07-28 04:51:00,94.975,95.0,94.975,95.0,242200000.0
2009-07-28 04:52:00,95.01,95.01,95.0,95.005,315199999.0
2009-07-28 04:53:00,95.0,95.0,94.985,94.995,400599989.0
2009-07-28 04:54:00,94.995,95.005,94.995,95.005,151399997.0
2009-07-28 04:55:00,95.005,95.01,95.005,95.005,171199994.0
2009-07-28 04:56:00,95.005,95.005,95.0,95.0,121199997.0
2009-07-28 04:57:00,95.005,95.01,95.0,95.005,279999997.0
2009-07-28 04:58:00,95.005,95.025,95.005,95.015,452699993.0
2009-07-28 04:59:00,95.015,95.02,95.01,95.01,746199980.0
2009-07-28 05:00:00,95.02,95.03,95.015,95.025,360399993.0
2009-07-28 05:01:00,95.03,95.065,95.025,95.065,557599997.0
2009-07-28 05:02:00,95.065,95.065,95.04,95.045,998199991.0
2009-07-28 05:03:00,95.045,95.045,95.03,95.03,210599995.0
2009-07-28 05:04:00,95.03,95.03,95.03,95.03,8000000.0
2009-07-28 05:05:00,95.03,95.03,95.01,95.02,864999998.0
2009-07-28 05:06:00,95.025,95.035,95.02,95.025,298599999.0
2009-07-28 05:07:00,95.025,95.025,95.01,95.01,508199995.0
2009-07-28 05:08:00,95.01,95.01,95.0,95.0,277799994.0
2009-07-28 05:09:00,95.005,95.02,95.005,95.015,395199994.0
2009-07-28 05:10:00,95.025,95.03,95.005,95.005,336199998.0
2009-07-28 05:11:00,95.005,95.03,95.005,95.03,541800000.0
2009-07-28 05:12:00,95.03,95.035,95.025,95.03,488800001.0
2009-07-28 05:13:00,95.025,95.035,95.025,95.03,308199996.0
2009-07-28 05:14:00,95.04,95.04,95.04,95.04,8000000.0
2009-07-28 05:15:00,95.04,95.055,95.03,95.05,262600002.0
2009-07-28 05:16:00,95.05,95.065,95.05,95.06,891799994.0
2009-07-28 05:17:00,95.06,95.09,95.06,95.085,1052399998.0
2009-07-28 05:18:00,95.085,95.09,95.07,95.08,911599995.0
2009-07-28 05:19:00,95.08,95.08,95.07,95.08,535399999.0
2009-07-28 05:20:00,95.08,95.115,95.075,95.11,544399995.0
2009-07-28 05:21:00,95.11,95.11,95.09,95.095,301600002.0
2009-07-28 05:22:00,95.095,95.12,95.09,95.105,883999992.0
2009-07-28 05:23:00,95.105,95.11,95.09,95.095,541999991.0
2009-07-28 05:24:00,95.095,95.11,95.08,95.11,465599998.0
2009-07-28 05:25:00,95.105,95.11,95.095,95.095,342199997.0
2009-07-28 05:26:00,95.095,95.11,95.095,95.1,130200001.0
2009-07-28 05:27:00,95.095,95.115,95.09,95.11,377999996.0
2009-07-28 05:28:00,95.11,95.11,95.1,95.11,252599998.0
2009-07-28 05:29:00,95.11,95.11,95.085,95.09,319799998.0
2009-07-28 05:30:00,95.085,95.09,95.08,95.08,267600000.0
2009-07-28 05:31:00,95.08,95.09,95.08,95.085,246399998.0
2009-07-28 05:32:00,95.09,95.09,95.07,95.07,187800000.0
2009-07-28 05:33:00,95.07,95.1,95.07,95.1,308399999.0
2009-07-28 05:34:00,95.1,95.105,95.1,95.105,35200000.0
2009-07-28 05:35:00,95.105,95.105,95.08,95.08,248399997.0
2009-07-28 05:36:00,95.08,95.09,95.08,95.085,209999999.0
2009-07-28 05:37:00,95.08,95.085,95.08,95.08,228200002.0
2009-07-28 05:38:00,95.08,95.09,95.07,95.085,301000002.0
2009-07-28 05:39:00,95.085,95.09,95.06,95.07,134800000.0
2009-07-28 05:40:00,95.07,95.07,95.06,95.07,657799997.0
2009-07-28 05:41:00,95.065,95.07,95.04,95.04,397499999.0
2009-07-28 05:42:00,95.04,95.06,95.04,95.04,539199997.0
2009-07-28 05:43:00,95.045,95.05,95.045,95.05,210800000.0
2009-07-28 05:44:00,95.05,95.06,95.05,95.06,273999991.0
2009-07-28 05:45:00,95.06,95.09,95.06,95.075,350399997.0
2009-07-28 05:46:00,95.075,95.075,95.065,95.07,176999996.0
2009-07-28 05:47:00,95.07,95.07,95.06,95.06,282999998.0
2009-07-28 05:48:00,95.06,95.07,95.06,95.06,211600002.0
2009-07-28 05:49:00,95.06,95.07,95.055,95.055,408799996.0
2009-07-28 05:50:00,95.055,95.06,95.04,95.04,303000004.0
2009-07-28 05:51:00,95.04,95.04,95.035,95.035,234800000.0
2009-07-28 05:52:00,95.03,95.035,95.02,95.03,328199998.0
2009-07-28 05:53:00,95.025,95.035,95.0,95.02,357299996.0
2009-07-28 05:54:00,95.02,95.025,95.02,95.02,235199995.0
2009-07-28 05:55:00,95.025,95.04,95.025,95.03,620000004.0
2009-07-28 05:56:00,95.03,95.035,95.01,95.01,801200008.0
2009-07-28 05:57:00,95.01,95.03,95.01,95.03,206400001.0
2009-07-28 05:58:00,95.03,95.04,95.03,95.035,437200000.0
2009-07-28 05:59:00,95.035,95.05,95.035,95.035,464799999.0
2009-07-28 06:00:00,95.035,95.035,95.015,95.015,262200002.0
2009-07-28 06:01:00,95.015,95.02,95.01,95.015,368799999.0
2009-07-28 06:02:00,95.02,95.025,95.015,95.02,162200001.0
2009-07-28 06:03:00,95.015,95.02,95.0,95.01,522200008.0
2009-07-28 06:04:00,95.01,95.015,95.0,95.015,301800001.0
2009-07-28 06:05:00,95.02,95.03,95.015,95.02,90999999.0
2009-07-28 06:06:00,95.025,95.035,95.02,95.035,310200003.0
2009-07-28 06:07:00,95.03,95.06,95.03,95.05,911800004.0
2009-07-28 06:08:00,95.05,95.075,95.05,95.055,637799995.0
2009-07-28 06:09:00,95.05,95.06,95.05,95.06,538600009.0
2009-07-28 06:10:00,95.06,95.08,95.06,95.08,645799997.0
2009-07-28 06:11:00,95.085,95.115,95.085,95.115,803199994.0
2009-07-28 06:12:00,95.115,95.12,95.06,95.08,963199992.0
2009-07-28 06:13:00,95.08,95.09,95.06,95.07,792199998.0
2009-07-28 06:14:00,95.07,95.07,95.05,95.07,987200002.0
2009-07-28 06:15:00,95.07,95.07,95.035,95.04,476100002.0
2009-07-28 06:16:00,95.04,95.08,95.04,95.07,414999996.0
2009-07-28 06:17:00,95.07,95.075,95.065,95.065,448799998.0
2009-07-28 06:18:00,95.07,95.08,95.06,95.08,449399997.0
2009-07-28 06:19:00,95.08,95.08,95.06,95.07,575199988.0
2009-07-28 06:20:00,95.07,95.09,95.07,95.09,546999992.0
2009-07-28 06:21:00,95.085,95.09,95.07,95.08,299999995.0
2009-07-28 06:22:00,95.09,95.1,95.085,95.095,510299995.0
2009-07-28 06:23:00,95.095,95.11,95.085,95.105,465599992.0
2009-07-28 06:24:00,95.105,95.11,95.1,95.1,471599995.0
2009-07-28 06:25:00,95.105,95.11,95.1,95.11,296599996.0
2009-07-28 06:26:00,95.11,95.11,95.1,95.11,214799999.0
2009-07-28 06:27:00,95.105,95.105,95.1,95.1,57600000.0
2009-07-28 06:28:00,95.1,95.1,95.08,95.08,251199997.0
2009-07-28 06:29:00,95.085,95.085,95.08,95.08,308799999.0
2009-07-28 06:30:00,95.08,95.1,95.075,95.1,451800000.0
2009-07-28 06:31:00,95.1,95.11,95.1,95.11,349599999.0
2009-07-28 06:32:00,95.11,95.12,95.11,95.12,220600001.0
2009-07-28 06:33:00,95.12,95.12,95.1,95.1,127200001.0
2009-07-28 06:34:00,95.1,95.1,95.1,95.1,48000000.0
2009-07-28 06:35:00,95.1,95.11,95.1,95.1,303399996.0
2009-07-28 06:36:00,95.1,95.1,95.08,95.1,800199997.0
2009-07-28 06:37:00,95.1,95.1,95.085,95.09,553800001.0
2009-07-28 06:38:00,95.09,95.11,95.09,95.11,159999999.0
2009-07-28 06:39:00,95.11,95.115,95.11,95.11,610399999.0
2009-07-28 06:40:00,95.11,95.115,95.105,95.115,284199999.0
2009-07-28 06:41:00,95.11,95.11,95.105,95.11,686799997.0
2009-07-28 06:42:00,95.11,95.11,95.11,95.11,499400001.0
2009-07-28 06:43:00,95.11,95.115,95.11,95.11,820799987.0
2009-07-28 06:44:00,95.12,95.12,95.12,95.12,219800000.0
2009-07-28 06:45:00,95.12,95.12,95.095,95.1,295200000.0
2009-07-28 06:46:00,95.1,95.1,95.09,95.09,122100000.0
2009-07-28 06:47:00,95.09,95.09,95.06,95.065,590400001.0
2009-07-28 06:48:00,95.07,95.08,95.06,95.08,378900002.0
2009-07-28 06:49:00,95.07,95.09,95.04,95.065,913300012.0
2009-07-28 06:50:00,95.065,95.07,95.045,95.06,854500007.0
2009-07-28 06:51:00,95.06,95.065,95.06,95.065,713399999.0
2009-07-28 06:52:00,95.07,95.07,95.05,95.055,644199998.0
2009-07-28 06:53:00,95.055,95.055,95.04,95.04,981400001.0
2009-07-28 06:54:00,95.045,95.055,95.045,95.055,169599999.0
2009-07-28 06:55:00,95.055,95.07,95.055,95.07,413199989.0
2009-07-28 06:56:00,95.07,95.07,95.04,95.055,516599996.0
2009-07-28 06:57:00,95.055,95.06,95.05,95.055,555000003.0
2009-07-28 06:58:00,95.055,95.06,95.05,95.05,350199998.0
2009-07-28 06:59:00,95.05,95.06,95.05,95.05,850699998.0
2009-07-28 07:00:00,95.05,95.05,95.04,95.045,753000005.0
2009-07-28 07:01:00,95.05,95.05,95.04,95.045,676600014.0
2009-07-28 07:02:00,95.045,95.055,95.045,95.055,588200009.0
2009-07-28 07:03:00,95.055,95.06,95.055,95.06,246000001.0
2009-07-28 07:04:00,95.06,95.08,95.06,95.065,623400002.0
2009-07-28 07:05:00,95.07,95.075,95.07,95.07,78599999.0
2009-07-28 07:06:00,95.07,95.07,95.06,95.06,243600000.0
2009-07-28 07:07:00,95.055,95.06,95.045,95.05,131899999.0
2009-07-28 07:08:00,95.05,95.06,95.05,95.055,262199998.0
2009-07-28 07:09:00,95.06,95.075,95.06,95.07,360399997.0
2009-07-28 07:10:00,95.07,95.08,95.07,95.075,118599999.0
2009-07-28 07:11:00,95.07,95.075,95.065,95.065,327599999.0
2009-07-28 07:12:00,95.07,95.07,95.065,95.07,157199998.0
2009-07-28 07:13:00,95.065,95.065,95.04,95.05,402799999.0
2009-07-28 07:14:00,95.05,95.065,95.05,95.06,734599997.0
2009-07-28 07:15:00,95.06,95.06,95.04,95.04,419799999.0
2009-07-28 07:16:00,95.03,95.05,95.03,95.05,754999993.0
2009-07-28 07:17:00,95.05,95.05,95.035,95.045,509000004.0
2009-07-28 07:18:00,95.04,95.05,95.035,95.045,769199998.0
2009-07-28 07:19:00,95.045,95.045,95.04,95.04,404999996.0
2009-07-28 07:20:00,95.04,95.05,95.04,95.045,327199999.0
2009-07-28 07:21:00,95.04,95.055,95.04,95.05,275200000.0
2009-07-28 07:22:00,95.05,95.05,95.05,95.05,432800001.0
2009-07-28 07:23:00,95.05,95.05,95.04,95.05,394399998.0
2009-07-28 07:24:00,95.045,95.06,95.045,95.055,545200001.0
2009-07-28 07:25:00,95.055,95.09,95.05,95.09,499200003.0
2009-07-28 07:26:00,95.085,95.105,95.08,95.1,801800001.0
2009-07-28 07:27:00,95.1,95.11,95.085,95.095,843199994.0
2009-07-28 07:28:00,95.09,95.09,95.065,95.075,519799997.0
2009-07-28 07:29:00,95.075,95.115,95.065,95.11,462399992.0
2009-07-28 07:30:00,95.1,95.12,95.1,95.115,750400001.0
2009-07-28 07:31:00,95.115,95.13,95.115,95.115,353799995.0
2009-07-28 07:32:00,95.115,95.12,95.065,95.08,826099986.0
2009-07-28 07:33:00,95.08,95.115,95.075,95.1,615799996.0
2009-07-28 07:34:00,95.105,95.11,95.095,95.1,770999982.0
2009-07-28 07:35:00,95.1,95.13,95.1,95.13,549000003.0
2009-07-28 07:36:00,95.135,95.145,95.13,95.14,791600000.0
2009-07-28 07:37:00,95.145,95.155,95.13,95.15,1160000005.0
2009-07-28 07:38:00,95.15,95.15,95.13,95.14,664599999.0
2009-07-28 07:39:00,95.14,95.145,95.135,95.145,229000000.0
2009-07-28 07:40:00,95.145,95.155,95.14,95.155,664800004.0
2009-07-28 07:41:00,95.155,95.155,95.15,95.155,757799997.0
2009-07-28 07:42:00,95.15,95.165,95.15,95.165,679399997.0
2009-07-28 07:43:00,95.165,95.17,95.15,95.15,543199998.0
2009-07-28 07:44:00,95.15,95.16,95.14,95.15,916400000.0
2009-07-28 07:45:00,95.15,95.15,95.14,95.14,411400004.0
2009-07-28 07:46:00,95.14,95.16,95.14,95.15,930999999.0
2009-07-28 07:47:00,95.15,95.155,95.14,95.145,356799998.0
2009-07-28 07:48:00,95.15,95.15,95.12,95.125,747999999.0
2009-07-28 07:49:00,95.125,95.13,95.095,95.11,850099999.0
2009-07-28 07:50:00,95.12,95.12,95.105,95.11,398699999.0
2009-07-28 07:51:00,95.11,95.13,95.11,95.13,328399999.0
2009-07-28 07:52:00,95.13,95.13,95.1,95.13,885399999.0
2009-07-28 07:53:00,95.125,95.14,95.11,95.11,702999995.0
2009-07-28 07:54:00,95.11,95.12,95.105,95.11,480699997.0
2009-07-28 07:55:00,95.11,95.125,95.105,95.11,700799999.0
2009-07-28 07:56:00,95.11,95.11,95.105,95.11,292400003.0
2009-07-28 07:57:00,95.11,95.12,95.105,95.12,564200000.0
2009-07-28 07:58:00,95.115,95.135,95.115,95.13,700800002.0
2009-07-28 07:59:00,95.13,95.145,95.13,95.13,891799995.0
2009-07-28 08:00:00,95.13,95.16,95.1,95.125,1152200004.0
2009-07-28 08:01:00,95.125,95.155,95.12,95.14,1574000012.0
2009-07-28 08:02:00,95.145,95.15,95.13,95.135,1288999980.0
2009-07-28 08:03:00,95.135,95.14,95.12,95.14,1047000002.0
2009-07-28 08:04:00,95.14,95.15,95.12,95.125,1057999998.0
2009-07-28 08:05:00,95.125,95.13,95.125,95.13,426999998.0
2009-07-28 08:06:00,95.13,95.14,95.13,95.14,591200009.0
2009-07-28 08:07:00,95.14,95.16,95.13,95.135,870399996.0
2009-07-28 08:08:00,95.135,95.135,95.095,95.1,1033499997.0
2009-07-28 08:09:00,95.1,95.11,95.1,95.11,1239799992.0
2009-07-28 08:10:00,95.11,95.125,95.105,95.125,954599989.0
2009-07-28 08:11:00,95.105,95.11,95.1,95.105,1213900009.0
2009-07-28 08:12:00,95.105,95.105,95.07,95.075,1254800000.0
2009-07-28 08:13:00,95.075,95.08,95.06,95.06,1044999995.0
2009-07-28 08:14:00,95.065,95.075,95.06,95.075,775199995.0
2009-07-28 08:15:00,95.075,95.075,95.06,95.065,796599999.0
2009-07-28 08:16:00,95.06,95.07,95.055,95.06,958699982.0
2009-07-28 08:17:00,95.06,95.065,95.05,95.06,655700006.0
2009-07-28 08:18:00,95.06,95.06,95.04,95.05,500600005.0
2009-07-28 08:19:00,95.05,95.06,95.05,95.055,838200010.0
2009-07-28 08:20:00,95.055,95.055,95.04,95.055,852800008.0
2009-07-28 08:21:00,95.055,95.075,95.055,95.07,743600009.0
2009-07-28 08:22:00,95.07,95.08,95.06,95.07,704000008.0
2009-07-28 08:23:00,95.07,95.085,95.07,95.08,516799999.0
2009-07-28 08:24:00,95.08,95.105,95.08,95.1,643600007.0
2009-07-28 08:25:00,95.1,95.12,95.1,95.105,1290799999.0
2009-07-28 08:26:00,95.105,95.115,95.1,95.11,889200007.0
2009-07-28 08:27:00,95.11,95.11,95.09,95.11,953600002.0
2009-07-28 08:28:00,95.105,95.115,95.105,95.105,480599996.0
2009-07-28 08:29:00,95.105,95.12,95.1,95.12,521399999.0
2009-07-28 08:30:00,95.115,95.17,95.11,95.145,1207199994.0
2009-07-28 08:31:00,95.145,95.145,95.135,95.135,987500001.0
2009-07-28 08:32:00,95.135,95.15,95.13,95.15,840400001.0
2009-07-28 08:33:00,95.15,95.15,95.13,95.145,880000021.0
2009-07-28 08:34:00,95.15,95.165,95.13,95.13,942299996.0
2009-07-28 08:35:00,95.13,95.14,95.125,95.13,313400002.0
2009-07-28 08:36:00,95.13,95.13,95.1,95.1,1018700005.0
2009-07-28 08:37:00,95.1,95.125,95.1,95.11,434600000.0
2009-07-28 08:38:00,95.105,95.11,95.105,95.11,99999999.0
2009-07-28 08:39:00,95.105,95.125,95.1,95.11,1237400019.0
2009-07-28 08:40:00,95.11,95.125,95.1,95.115,1455200010.0
2009-07-28 08:41:00,95.115,95.13,95.11,95.13,469800002.0
2009-07-28 08:42:00,95.13,95.135,95.11,95.11,546599999.0
2009-07-28 08:43:00,95.115,95.125,95.115,95.125,534800008.0
2009-07-28 08:44:00,95.13,95.13,95.11,95.11,1029600012.0
2009-07-28 08:45:00,95.11,95.145,95.1,95.14,1160100006.0
2009-07-28 08:46:00,95.14,95.15,95.13,95.14,769999997.0
2009-07-28 08:47:00,95.14,95.145,95.13,95.145,647999999.0
2009-07-28 08:48:00,95.145,95.145,95.13,95.14,407600000.0
2009-07-28 08:49:00,95.14,95.155,95.135,95.155,1091499999.0
2009-07-28 08:50:00,95.16,95.17,95.15,95.15,829800000.0
2009-07-28 08:51:00,95.15,95.165,95.135,95.15,722700000.0
2009-07-28 08:52:00,95.155,95.155,95.15,95.155,570200002.0
2009-07-28 08:53:00,95.15,95.155,95.135,95.15,813800001.0
2009-07-28 08:54:00,95.16,95.16,95.13,95.155,826600011.0
2009-07-28 08:55:00,95.155,95.17,95.15,95.16,686000003.0
2009-07-28 08:56:00,95.16,95.17,95.16,95.17,587299998.0
2009-07-28 08:57:00,95.16,95.165,95.155,95.155,523400004.0
2009-07-28 08:58:00,95.15,95.15,95.13,95.13,1234399987.0
2009-07-28 08:59:00,95.13,95.13,95.105,95.125,1331900000.0
2009-07-28 09:00:00,95.14,95.14,95.115,95.13,1150499995.0
2009-07-28 09:01:00,95.13,95.135,95.125,95.13,241999999.0
2009-07-28 09:02:00,95.13,95.13,95.105,95.11,468800001.0
2009-07-28 09:03:00,95.11,95.11,95.08,95.08,655999998.0
2009-07-28 09:04:00,95.09,95.09,95.07,95.09,758500008.0
2009-07-28 09:05:00,95.09,95.09,95.07,95.08,782800004.0
2009-07-28 09:06:00,95.08,95.095,95.07,95.085,788000006.0
2009-07-28 09:07:00,95.085,95.11,95.085,95.095,1110200010.0
2009-07-28 09:08:00,95.1,95.12,95.085,95.09,957199999.0
2009-07-28 09:09:00,95.09,95.11,95.09,95.11,512300007.0
2009-07-28 09:10:00,95.11,95.11,95.06,95.06,1277600008.0
2009-07-28 09:11:00,95.06,95.06,95.035,95.055,1111899998.0
2009-07-28 09:12:00,95.055,95.08,95.05,95.07,1372600026.0
2009-07-28 09:13:00,95.07,95.08,95.05,95.055,1431400004.0
2009-07-28 09:14:00,95.06,95.075,95.055,95.065,482799998.0
2009-07-28 09:15:00,95.065,95.07,95.025,95.03,647900001.0
2009-07-28 09:16:00,95.025,95.06,95.02,95.055,668000004.0
2009-07-28 09:17:00,95.06,95.06,95.05,95.06,632799999.0
2009-07-28 09:18:00,95.055,95.08,95.055,95.07,692400004.0
2009-07-28 09:19:00,95.07,95.07,95.05,95.05,829999997.0
2009-07-28 09:20:00,95.05,95.07,95.05,95.055,753399999.0
2009-07-28 09:21:00,95.055,95.07,95.055,95.055,656600004.0
2009-07-28 09:22:00,95.07,95.08,95.06,95.07,693200005.0
2009-07-28 09:23:00,95.07,95.075,95.06,95.06,451600004.0
2009-07-28 09:24:00,95.06,95.06,95.05,95.06,541600004.0
2009-07-28 09:25:00,95.06,95.07,95.06,95.065,847000002.0
2009-07-28 09:26:00,95.06,95.09,95.06,95.09,1476000019.0
2009-07-28 09:27:00,95.09,95.12,95.085,95.11,955600007.0
2009-07-28 09:28:00,95.105,95.11,95.07,95.08,1279600006.0
2009-07-28 09:29:00,95.08,95.105,95.075,95.08,661399998.0
2009-07-28 09:30:00,95.08,95.09,95.07,95.08,1139800007.0
2009-07-28 09:31:00,95.08,95.09,95.07,95.07,956500005.0
2009-07-28 09:32:00,95.07,95.08,95.03,95.03,1418200005.0
2009-07-28 09:33:00,95.03,95.05,95.03,95.04,833999998.0
2009-07-28 09:34:00,95.04,95.04,95.03,95.03,189800002.0
2009-07-28 09:35:00,95.03,95.045,95.03,95.04,673399999.0
2009-07-28 09:36:00,95.045,95.05,95.04,95.05,395200000.0
2009-07-28 09:37:00,95.05,95.05,95.04,95.04,1045100003.0
2009-07-28 09:38:00,95.04,95.07,95.04,95.07,578000005.0
2009-07-28 09:39:00,95.07,95.08,95.06,95.07,1254400002.0
2009-07-28 09:40:00,95.07,95.075,95.065,95.07,894400005.0
2009-07-28 09:41:00,95.07,95.09,95.06,95.07,836000003.0
2009-07-28 09:42:00,95.065,95.075,95.065,95.07,545400002.0
2009-07-28 09:43:00,95.075,95.08,95.055,95.06,582400006.0
2009-07-28 09:44:00,95.06,95.09,95.06,95.08,981800018.0
2009-07-28 09:45:00,95.08,95.1,95.08,95.095,1346100003.0
2009-07-28 09:46:00,95.1,95.11,95.09,95.11,811600004.0
2009-07-28 09:47:00,95.11,95.13,95.1,95.13,811799995.0
2009-07-28 09:48:00,95.12,95.125,95.115,95.12,647199996.0
2009-07-28 09:49:00,95.115,95.12,95.11,95.115,1708799992.0
2009-07-28 09:50:00,95.115,95.115,95.11,95.11,933000007.0
2009-07-28 09:51:00,95.11,95.12,95.11,95.12,1667800006.0
2009-07-28 09:52:00,95.12,95.12,95.11,95.11,1103199995.0
2009-07-28 09:53:00,95.11,95.12,95.11,95.11,789500002.0
2009-07-28 09:54:00,95.11,95.11,95.09,95.1,899299997.0
2009-07-28 09:55:00,95.1,95.14,95.1,95.13,1037899991.0
2009-07-28 09:56:00,95.13,95.15,95.12,95.135,1032999993.0
2009-07-28 09:57:00,95.14,95.16,95.135,95.15,1078200001.0
2009-07-28 09:58:00,95.15,95.15,95.14,95.145,636399999.0
2009-07-28 09:59:00,95.14,95.17,95.13,95.17,1095600003.0
2009-07-28 10:00:00,95.16,95.17,95.16,95.16,298200000.0
2009-07-28 10:01:00,95.16,95.16,95.125,95.14,1880299997.0
2009-07-28 10:02:00,95.14,95.14,95.06,95.06,1642000000.0
2009-07-28 10:03:00,95.06,95.08,95.05,95.065,893100000.0
2009-07-28 10:04:00,95.065,95.07,95.045,95.05,1331699982.0
2009-07-28 10:05:00,95.05,95.09,95.05,95.08,1277399995.0
2009-07-28 10:06:00,95.075,95.09,95.075,95.09,227000001.0
2009-07-28 10:07:00,95.085,95.09,95.07,95.075,216800000.0
2009-07-28 10:08:00,95.07,95.07,95.05,95.05,619799995.0
2009-07-28 10:09:00,95.05,95.065,95.04,95.055,738599993.0
2009-07-28 10:10:00,95.045,95.06,95.03,95.04,498599999.0
2009-07-28 10:11:00,95.045,95.05,95.03,95.035,722899999.0
2009-07-28 10:12:00,95.035,95.06,95.035,95.05,538600006.0
2009-07-28 10:13:00,95.05,95.06,95.045,95.06,316200004.0
2009-07-28 10:14:00,95.06,95.06,95.05,95.05,276200002.0
2009-07-28 10:15:00,95.05,95.055,95.04,95.04,454400004.0
2009-07-28 10:16:00,95.04,95.04,95.03,95.035,670200010.0
2009-07-28 10:17:00,95.04,95.05,95.03,95.03,577600001.0
2009-07-28 10:18:00,95.03,95.03,95.015,95.015,379799998.0
2009-07-28 10:19:00,95.015,95.04,95.005,95.005,1263199999.0
2009-07-28 10:20:00,95.005,95.02,95.0,95.005,1111200004.0
2009-07-28 10:21:00,94.995,95.0,94.97,94.99,1046599995.0
2009-07-28 10:22:00,94.985,94.995,94.98,94.99,709300003.0
2009-07-28 10:23:00,94.99,95.01,94.99,95.01,406600000.0
2009-07-28 10:24:00,95.005,95.02,95.005,95.01,212600000.0
2009-07-28 10:25:00,95.01,95.01,94.975,95.0,1152600001.0
2009-07-28 10:26:00,95.0,95.01,94.99,94.995,840799997.0
2009-07-28 10:27:00,94.995,94.995,94.975,94.985,858099996.0
2009-07-28 10:28:00,94.99,94.99,94.98,94.98,569400000.0
2009-07-28 10:29:00,94.97,94.97,94.95,94.955,1085199999.0
2009-07-28 10:30:00,94.955,94.99,94.955,94.985,1898300007.0
2009-07-28 10:31:00,94.98,94.99,94.95,94.95,1030300011.0
2009-07-28 10:32:00,94.95,94.965,94.89,94.9,1585099993.0
2009-07-28 10:33:00,94.9,94.945,94.9,94.93,1257400008.0
2009-07-28 10:34:00,94.93,94.94,94.91,94.91,1189599996.0
2009-07-28 10:35:00,94.91,94.915,94.855,94.855,1294600003.0
2009-07-28 10:36:00,94.845,94.875,94.84,94.875,954600001.0
2009-07-28 10:37:00,94.875,94.88,94.84,94.855,756400004.0
2009-07-28 10:38:00,94.855,94.86,94.83,94.84,647200000.0
2009-07-28 10:39:00,94.84,94.86,94.84,94.86,862199995.0
2009-07-28 10:40:00,94.855,94.885,94.855,94.885,698699997.0
2009-07-28 10:41:00,94.885,94.885,94.875,94.88,516600000.0
2009-07-28 10:42:00,94.88,94.9,94.87,94.88,819700003.0
2009-07-28 10:43:00,94.88,94.88,94.865,94.88,416400000.0
2009-07-28 10:44:00,94.88,94.88,94.87,94.87,295800000.0
2009-07-28 10:45:00,94.87,94.88,94.87,94.88,441999998.0
2009-07-28 10:46:00,94.88,94.89,94.86,94.87,418800001.0
2009-07-28 10:47:00,94.87,94.88,94.865,94.87,708199996.0
2009-07-28 10:48:00,94.87,94.89,94.87,94.89,738400000.0
2009-07-28 10:49:00,94.89,94.9,94.89,94.89,587599997.0
2009-07-28 10:50:00,94.89,94.9,94.88,94.895,894999997.0
2009-07-28 10:51:00,94.9,94.9,94.89,94.89,266199999.0
2009-07-28 10:52:00,94.89,94.9,94.885,94.895,367899998.0
2009-07-28 10:53:00,94.89,94.9,94.88,94.89,1095199996.0
2009-07-28 10:54:00,94.89,94.89,94.88,94.89,958700000.0
2009-07-28 10:55:00,94.89,94.91,94.885,94.91,639400001.0
2009-07-28 10:56:00,94.91,94.91,94.9,94.9,471500000.0
2009-07-28 10:57:00,94.905,94.91,94.885,94.89,915400008.0
2009-07-28 10:58:00,94.89,94.9,94.89,94.89,974000005.0
2009-07-28 10:59:00,94.89,94.9,94.88,94.895,1112199997.0
2009-07-28 11:00:00,94.895,94.925,94.895,94.92,405400001.0
2009-07-28 11:01:00,94.92,94.92,94.91,94.91,213999998.0
2009-07-28 11:02:00,94.91,94.91,94.9,94.9,246399999.0
2009-07-28 11:03:00,94.9,94.9,94.86,94.865,458100002.0
2009-07-28 11:04:00,94.86,94.89,94.85,94.85,947500000.0
2009-07-28 11:05:00,94.85,94.85,94.82,94.825,584299999.0
2009-07-28 11:06:00,94.83,94.83,94.7,94.73,925100000.0
2009-07-28 11:07:00,94.73,94.76,94.73,94.745,1780000004.0
2009-07-28 11:08:00,94.745,94.755,94.735,94.75,1565299986.0
2009-07-28 11:09:00,94.75,94.755,94.72,94.72,1134699996.0
2009-07-28 11:10:00,94.72,94.72,94.65,94.665,1073700003.0
2009-07-28 11:11:00,94.665,94.67,94.585,94.585,1388199997.0
2009-07-28 11:12:00,94.585,94.635,94.585,94.63,942400007.0
2009-07-28 11:13:00,94.63,94.65,94.63,94.635,1469200000.0
2009-07-28 11:14:00,94.64,94.65,94.635,94.645,1479800003.0
2009-07-28 11:15:00,94.645,94.65,94.635,94.64,839199995.0
2009-07-28 11:16:00,94.64,94.64,94.63,94.635,744399994.0
2009-07-28 11:17:00,94.635,94.64,94.635,94.64,371700004.0
2009-07-28 11:18:00,94.64,94.64,94.63,94.635,225999997.0
2009-07-28 11:19:00,94.635,94.65,94.635,94.635,913899999.0
2009-07-28 11:20:00,94.64,94.64,94.625,94.635,1343800007.0
2009-07-28 11:21:00,94.64,94.64,94.59,94.595,1037500004.0
2009-07-28 11:22:00,94.59,94.59,94.51,94.515,1209900000.0
2009-07-28 11:23:00,94.515,94.52,94.5,94.515,1391200007.0
2009-07-28 11:24:00,94.52,94.555,94.51,94.55,1039799998.0
2009-07-28 11:25:00,94.55,94.56,94.53,94.55,1178800005.0
2009-07-28 11:26:00,94.55,94.58,94.55,94.57,982399999.0
2009-07-28 11:27:00,94.575,94.575,94.56,94.56,809300000.0
2009-07-28 11:28:00,94.57,94.58,94.565,94.58,432200002.0
2009-07-28 11:29:00,94.58,94.595,94.575,94.58,873899991.0
2009-07-28 11:30:00,94.58,94.585,94.555,94.565,544400002.0
2009-07-28 11:31:00,94.56,94.6,94.56,94.57,1282299998.0
2009-07-28 11:32:00,94.565,94.57,94.55,94.55,504699998.0
2009-07-28 11:33:00,94.55,94.56,94.535,94.55,909599999.0
2009-07-28 11:34:00,94.55,94.56,94.55,94.555,471400000.0
2009-07-28 11:35:00,94.555,94.565,94.55,94.565,745599995.0
2009-07-28 11:36:00,94.565,94.605,94.56,94.605,504200001.0
2009-07-28 11:37:00,94.6,94.62,94.6,94.62,721599997.0
2009-07-28 11:38:00,94.62,94.635,94.62,94.63,1500300017.0
2009-07-28 11:39:00,94.63,94.655,94.63,94.65,541400000.0
2009-07-28 11:40:00,94.66,94.66,94.63,94.63,283999998.0
2009-07-28 11:41:00,94.63,94.635,94.62,94.635,937600011.0
2009-07-28 11:42:00,94.635,94.66,94.635,94.65,659000007.0
2009-07-28 11:43:00,94.65,94.66,94.65,94.655,392000004.0
2009-07-28 11:44:00,94.655,94.66,94.635,94.635,440900000.0
2009-07-28 11:45:00,94.635,94.665,94.635,94.66,661600002.0
2009-07-28 11:46:00,94.665,94.665,94.655,94.665,615500000.0
2009-07-28 11:47:00,94.66,94.67,94.64,94.67,999800004.0
2009-07-28 11:48:00,94.665,94.67,94.635,94.635,541399997.0
2009-07-28 11:49:00,94.625,94.65,94.625,94.63,447299998.0
2009-07-28 11:50:00,94.63,94.65,94.625,94.63,476799998.0
2009-07-28 11:51:00,94.65,94.65,94.635,94.64,519600006.0
2009-07-28 11:52:00,94.64,94.655,94.64,94.65,492200006.0
2009-07-28 11:53:00,94.65,94.68,94.64,94.68,812000011.0
2009-07-28 11:54:00,94.685,94.695,94.675,94.685,726199998.0
2009-07-28 11:55:00,94.685,94.695,94.68,94.68,1229000016.0
2009-07-28 11:56:00,94.68,94.71,94.68,94.705,477400006.0
2009-07-28 11:57:00,94.71,94.715,94.7,94.71,708800005.0
2009-07-28 11:58:00,94.71,94.72,94.7,94.715,1304200004.0
2009-07-28 11:59:00,94.715,94.765,94.71,94.765,971799996.0
2009-07-28 12:00:00,94.765,94.765,94.73,94.75,799000002.0
2009-07-28 12:01:00,94.75,94.75,94.72,94.74,790600002.0
2009-07-28 12:02:00,94.74,94.74,94.725,94.73,365200005.0
2009-07-28 12:03:00,94.73,94.73,94.715,94.72,737600000.0
2009-07-28 12:04:00,94.72,94.725,94.7,94.71,706799997.0
2009-07-28 12:05:00,94.71,94.71,94.67,94.67,505600002.0
2009-07-28 12:06:00,94.67,94.67,94.66,94.66,549300003.0
2009-07-28 12:07:00,94.66,94.66,94.65,94.66,466599999.0
2009-07-28 12:08:00,94.66,94.66,94.655,94.66,235200000.0
2009-07-28 12:09:00,94.66,94.68,94.66,94.68,857400000.0
2009-07-28 12:10:00,94.68,94.705,94.68,94.7,286000001.0
2009-07-28 12:11:00,94.705,94.725,94.705,94.705,665699999.0
2009-07-28 12:12:00,94.705,94.71,94.7,94.7,683600007.0
2009-07-28 12:13:00,94.705,94.73,94.705,94.72,536000008.0
2009-07-28 12:14:00,94.715,94.735,94.715,94.72,457299998.0
2009-07-28 12:15:00,94.72,94.72,94.685,94.695,743799999.0
2009-07-28 12:16:00,94.695,94.71,94.68,94.68,649799995.0
2009-07-28 12:17:00,94.68,94.71,94.68,94.7,643099998.0
2009-07-28 12:18:00,94.7,94.715,94.7,94.7,689899993.0
2009-07-28 12:19:00,94.7,94.72,94.7,94.72,608200004.0
2009-07-28 12:20:00,94.72,94.725,94.715,94.715,291199998.0
2009-07-28 12:21:00,94.715,94.715,94.685,94.7,608599997.0
2009-07-28 12:22:00,94.69,94.71,94.68,94.7,901600007.0
2009-07-28 12:23:00,94.7,94.71,94.69,94.69,490899998.0
2009-07-28 12:24:00,94.69,94.7,94.69,94.7,898400007.0
2009-07-28 12:25:00,94.71,94.71,94.695,94.71,911200008.0
2009-07-28 12:26:00,94.71,94.76,94.71,94.755,576199994.0
2009-07-28 12:27:00,94.75,94.755,94.75,94.755,564000007.0
2009-07-28 12:28:00,94.76,94.77,94.76,94.765,507300001.0
2009-07-28 12:29:00,94.76,94.805,94.76,94.8,594900000.0
2009-07-28 12:30:00,94.8,94.8,94.775,94.79,467999999.0
2009-07-28 12:31:00,94.785,94.8,94.78,94.785,278999998.0
2009-07-28 12:32:00,94.78,94.78,94.75,94.755,846399995.0
2009-07-28 12:33:00,94.755,94.76,94.75,94.76,391799999.0
2009-07-28 12:34:00,94.76,94.77,94.755,94.77,620600005.0
2009-07-28 12:35:00,94.78,94.78,94.75,94.75,725800013.0
2009-07-28 12:36:00,94.75,94.75,94.75,94.75,21000000.0
2009-07-28 12:37:00,94.75,94.77,94.75,94.765,165999998.0
2009-07-28 12:38:00,94.73,94.75,94.725,94.75,532000000.0
2009-07-28 12:39:00,94.755,94.76,94.74,94.74,367499996.0
2009-07-28 12:40:00,94.745,94.745,94.725,94.74,275500000.0
2009-07-28 12:41:00,94.735,94.74,94.73,94.73,368600000.0
2009-07-28 12:42:00,94.73,94.73,94.69,94.7,559700000.0
2009-07-28 12:43:00,94.7,94.7,94.68,94.68,522400002.0
2009-07-28 12:44:00,94.685,94.685,94.655,94.67,458599999.0
2009-07-28 12:45:00,94.67,94.7,94.67,94.695,796700013.0
2009-07-28 12:46:00,94.695,94.71,94.695,94.71,524399994.0
2009-07-28 12:47:00,94.71,94.72,94.71,94.72,243999996.0
2009-07-28 12:48:00,94.72,94.73,94.715,94.72,316700003.0
2009-07-28 12:49:00,94.72,94.73,94.71,94.72,775900005.0
2009-07-28 12:50:00,94.725,94.735,94.7,94.715,671700008.0
2009-07-28 12:51:00,94.72,94.73,94.715,94.725,211200001.0
2009-07-28 12:52:00,94.72,94.72,94.72,94.72,284800001.0
2009-07-28 12:53:00,94.735,94.77,94.735,94.77,607399996.0
2009-07-28 12:54:00,94.76,94.77,94.75,94.77,409600000.0
2009-07-28 12:55:00,94.77,94.77,94.755,94.755,370400000.0
2009-07-28 12:56:00,94.755,94.76,94.74,94.745,490200002.0
2009-07-28 12:57:00,94.745,94.745,94.73,94.735,316400005.0
2009-07-28 12:58:00,94.735,94.735,94.73,94.73,632399997.0
2009-07-28 12:59:00,94.74,94.75,94.735,94.75,318999993.0
2009-07-28 13:00:00,94.745,94.75,94.73,94.73,510600002.0
2009-07-28 13:01:00,94.73,94.73,94.71,94.72,429200003.0
2009-07-28 13:02:00,94.72,94.725,94.705,94.715,519699999.0
2009-07-28 13:03:00,94.715,94.75,94.715,94.73,560599992.0
2009-07-28 13:04:00,94.725,94.73,94.71,94.715,843299996.0
2009-07-28 13:05:00,94.715,94.72,94.69,94.69,544700008.0
2009-07-28 13:06:00,94.695,94.705,94.685,94.7,853000005.0
2009-07-28 13:07:00,94.7,94.71,94.7,94.71,221799999.0
2009-07-28 13:08:00,94.71,94.71,94.71,94.71,133400000.0
2009-07-28 13:09:00,94.71,94.71,94.675,94.68,524400002.0
2009-07-28 13:10:00,94.68,94.695,94.68,94.69,386899995.0
2009-07-28 13:11:00,94.69,94.725,94.69,94.715,521600002.0
2009-07-28 13:12:00,94.715,94.72,94.695,94.71,879599999.0
2009-07-28 13:13:00,94.71,94.715,94.7,94.715,367299993.0
2009-07-28 13:14:00,94.715,94.715,94.71,94.715,127200000.0
2009-07-28 13:15:00,94.715,94.73,94.71,94.725,228200000.0
2009-07-28 13:16:00,94.72,94.72,94.705,94.72,212300000.0
2009-07-28 13:17:00,94.725,94.73,94.715,94.725,518799995.0
2009-07-28 13:18:00,94.725,94.725,94.71,94.715,395499998.0
2009-07-28 13:19:00,94.71,94.725,94.71,94.72,383600005.0
2009-07-28 13:20:00,94.72,94.73,94.71,94.715,704600003.0
2009-07-28 13:21:00,94.71,94.73,94.71,94.715,930599984.0
2009-07-28 13:22:00,94.715,94.715,94.71,94.71,676599990.0
2009-07-28 13:23:00,94.71,94.715,94.7,94.715,435699998.0
2009-07-28 13:24:00,94.715,94.73,94.715,94.73,172300000.0
2009-07-28 13:25:00,94.725,94.73,94.71,94.73,630699995.0
2009-07-28 13:26:00,94.73,94.73,94.72,94.73,506200002.0
2009-07-28 13:27:00,94.73,94.735,94.73,94.735,198399997.0
2009-07-28 13:28:00,94.735,94.755,94.73,94.75,1002000003.0
2009-07-28 13:29:00,94.75,94.8,94.745,94.785,1399700010.0
2009-07-28 13:30:00,94.775,94.79,94.74,94.76,671600000.0
2009-07-28 13:31:00,94.76,94.785,94.76,94.775,697200006.0
2009-07-28 13:32:00,94.775,94.78,94.765,94.775,606099998.0
2009-07-28 13:33:00,94.775,94.79,94.77,94.77,271599998.0
2009-07-28 13:34:00,94.77,94.775,94.75,94.755,431000001.0
2009-07-28 13:35:00,94.755,94.77,94.755,94.765,586899995.0
2009-07-28 13:36:00,94.765,94.765,94.745,94.745,319700001.0
2009-07-28 13:37:00,94.75,94.76,94.745,94.75,663400008.0
2009-07-28 13:38:00,94.75,94.75,94.75,94.75,56600000.0
2009-07-28 13:39:00,94.75,94.77,94.75,94.75,726900003.0
2009-07-28 13:40:00,94.75,94.77,94.735,94.735,723400001.0
2009-07-28 13:41:00,94.73,94.73,94.71,94.715,1266400000.0
2009-07-28 13:42:00,94.715,94.715,94.66,94.68,1264899993.0
2009-07-28 13:43:00,94.67,94.67,94.625,94.65,1179399996.0
2009-07-28 13:44:00,94.65,94.68,94.65,94.665,836400003.0
2009-07-28 13:45:00,94.665,94.68,94.65,94.66,737100003.0
2009-07-28 13:46:00,94.655,94.655,94.64,94.65,698599999.0
2009-07-28 13:47:00,94.65,94.66,94.64,94.645,505800000.0
2009-07-28 13:48:00,94.645,94.645,94.62,94.62,989800002.0
2009-07-28 13:49:00,94.62,94.62,94.58,94.585,1220800004.0
2009-07-28 13:50:00,94.59,94.59,94.54,94.54,1185100000.0
2009-07-28 13:51:00,94.54,94.54,94.38,94.39,1644200000.0
2009-07-28 13:52:00,94.395,94.475,94.39,94.46,1104800002.0
2009-07-28 13:53:00,94.45,94.53,94.45,94.515,1101300004.0
2009-07-28 13:54:00,94.51,94.545,94.505,94.545,1464400004.0
2009-07-28 13:55:00,94.55,94.55,94.515,94.535,1033000001.0
2009-07-28 13:56:00,94.535,94.545,94.475,94.49,1205599999.0
2009-07-28 13:57:00,94.49,94.54,94.49,94.53,1649799995.0
2009-07-28 13:58:00,94.53,94.56,94.53,94.54,964400007.0
2009-07-28 13:59:00,94.54,94.55,94.53,94.53,1368799997.0
2009-07-28 14:00:00,94.53,94.56,94.53,94.55,1161199990.0
2009-07-28 14:01:00,94.55,94.59,94.545,94.585,1263000000.0
2009-07-28 14:02:00,94.59,94.595,94.565,94.57,1183100007.0
2009-07-28 14:03:00,94.57,94.57,94.56,94.56,232799999.0
2009-07-28 14:04:00,94.56,94.605,94.56,94.605,674800000.0
2009-07-28 14:05:00,94.605,94.605,94.575,94.575,1223700013.0
2009-07-28 14:06:00,94.575,94.575,94.55,94.57,628600003.0
2009-07-28 14:07:00,94.57,94.59,94.565,94.575,409799999.0
2009-07-28 14:08:00,94.58,94.59,94.55,94.55,1141900005.0
2009-07-28 14:09:00,94.55,94.58,94.55,94.555,987799998.0
2009-07-28 14:10:00,94.555,94.56,94.55,94.56,359199998.0
2009-07-28 14:11:00,94.565,94.57,94.56,94.56,357000000.0
2009-07-28 14:12:00,94.56,94.56,94.545,94.555,466600001.0
2009-07-28 14:13:00,94.555,94.58,94.555,94.555,561399991.0
2009-07-28 14:14:00,94.55,94.58,94.535,94.54,989900006.0
2009-07-28 14:15:00,94.54,94.565,94.535,94.555,779200002.0
2009-07-28 14:16:00,94.555,94.6,94.555,94.6,386600002.0
2009-07-28 14:17:00,94.6,94.61,94.55,94.555,561500001.0
2009-07-28 14:18:00,94.555,94.58,94.55,94.575,675799999.0
2009-07-28 14:19:00,94.575,94.58,94.55,94.58,828199999.0
2009-07-28 14:20:00,94.58,94.59,94.57,94.575,564399999.0
2009-07-28 14:21:00,94.57,94.58,94.56,94.565,257999998.0
2009-07-28 14:22:00,94.57,94.58,94.56,94.58,148400001.0
2009-07-28 14:23:00,94.58,94.59,94.57,94.59,220000003.0
2009-07-28 14:24:00,94.59,94.59,94.58,94.58,129600003.0
2009-07-28 14:25:00,94.585,94.605,94.57,94.58,409199999.0
2009-07-28 14:26:00,94.575,94.58,94.57,94.57,336400002.0
2009-07-28 14:27:00,94.57,94.57,94.56,94.56,967400002.0
2009-07-28 14:28:00,94.56,94.56,94.55,94.55,231799999.0
2009-07-28 14:29:00,94.55,94.56,94.545,94.55,365400000.0
2009-07-28 14:30:00,94.56,94.56,94.53,94.545,997099999.0
2009-07-28 14:31:00,94.545,94.55,94.535,94.54,518500002.0
2009-07-28 14:32:00,94.54,94.545,94.525,94.525,392000003.0
2009-07-28 14:33:00,94.52,94.53,94.515,94.52,1174799999.0
2009-07-28 14:34:00,94.52,94.55,94.52,94.535,1081500004.0
2009-07-28 14:35:00,94.54,94.55,94.535,94.54,862399999.0
2009-07-28 14:36:00,94.54,94.54,94.52,94.52,753000007.0
2009-07-28 14:37:00,94.52,94.545,94.515,94.53,1180999995.0
2009-07-28 14:38:00,94.53,94.54,94.53,94.54,743200000.0
2009-07-28 14:39:00,94.54,94.55,94.53,94.53,445600003.0
2009-07-28 14:40:00,94.525,94.545,94.515,94.53,1123699996.0
2009-07-28 14:41:00,94.53,94.56,94.525,94.54,697400004.0
2009-07-28 14:42:00,94.545,94.57,94.545,94.57,647600002.0
2009-07-28 14:43:00,94.57,94.57,94.555,94.56,273800001.0
2009-07-28 14:44:00,94.56,94.56,94.55,94.555,264400001.0
2009-07-28 14:45:00,94.555,94.575,94.55,94.57,361199999.0
2009-07-28 14:46:00,94.58,94.6,94.58,94.6,887700003.0
2009-07-28 14:47:00,94.595,94.64,94.595,94.63,975800001.0
2009-07-28 14:48:00,94.63,94.64,94.62,94.62,552599992.0
2009-07-28 14:49:00,94.62,94.62,94.58,94.6,1278099984.0
2009-07-28 14:50:00,94.625,94.64,94.61,94.635,782100001.0
2009-07-28 14:51:00,94.635,94.655,94.625,94.63,838800000.0
2009-07-28 14:52:00,94.63,94.65,94.62,94.635,584799998.0
2009-07-28 14:53:00,94.635,94.66,94.63,94.65,1222700006.0
2009-07-28 14:54:00,94.655,94.67,94.65,94.665,1592100000.0
2009-07-28 14:55:00,94.67,94.68,94.665,94.675,740599995.0
2009-07-28 14:56:00,94.675,94.705,94.67,94.69,1017999997.0
2009-07-28 14:57:00,94.69,94.71,94.66,94.66,742099999.0
2009-07-28 14:58:00,94.66,94.67,94.655,94.655,428999997.0
2009-07-28 14:59:00,94.66,94.665,94.645,94.645,575200002.0
2009-07-28 15:00:00,94.65,94.735,94.65,94.675,881799998.0
2009-07-28 15:01:00,94.675,94.69,94.645,94.65,918799999.0
2009-07-28 15:02:00,94.65,94.65,94.625,94.645,575999999.0
2009-07-28 15:03:00,94.64,94.67,94.64,94.66,959999996.0
2009-07-28 15:04:00,94.66,94.67,94.62,94.62,834000007.0
2009-07-28 15:05:00,94.62,94.64,94.585,94.605,1097800004.0
2009-07-28 15:06:00,94.6,94.61,94.55,94.59,1451699995.0
2009-07-28 15:07:00,94.59,94.59,94.55,94.585,990000006.0
2009-07-28 15:08:00,94.585,94.61,94.575,94.6,1073400002.0
2009-07-28 15:09:00,94.6,94.62,94.59,94.6,1324500004.0
2009-07-28 15:10:00,94.605,94.62,94.6,94.61,616900002.0
2009-07-28 15:11:00,94.61,94.61,94.58,94.6,1029999999.0
2009-07-28 15:12:00,94.6,94.61,94.59,94.6,761300009.0
2009-07-28 15:13:00,94.6,94.615,94.6,94.6,434800001.0
2009-07-28 15:14:00,94.6,94.61,94.59,94.61,679799991.0
2009-07-28 15:15:00,94.605,94.62,94.605,94.62,368200001.0
2009-07-28 15:16:00,94.62,94.62,94.6,94.6,1562900014.0
2009-07-28 15:17:00,94.6,94.655,94.6,94.645,790499995.0
2009-07-28 15:18:00,94.645,94.69,94.645,94.675,1254699996.0
2009-07-28 15:19:00,94.68,94.695,94.68,94.695,1341000008.0
2009-07-28 15:20:00,94.695,94.72,94.695,94.72,1130099997.0
2009-07-28 15:21:00,94.715,94.715,94.68,94.695,843300008.0
2009-07-28 15:22:00,94.695,94.7,94.66,94.66,1103400005.0
2009-07-28 15:23:00,94.66,94.69,94.66,94.675,450000000.0
2009-07-28 15:24:00,94.68,94.69,94.675,94.685,817599996.0
2009-07-28 15:25:00,94.69,94.71,94.685,94.705,1139200011.0
2009-07-28 15:26:00,94.705,94.71,94.67,94.67,1600500004.0
2009-07-28 15:27:00,94.67,94.68,94.65,94.65,899199999.0
2009-07-28 15:28:00,94.65,94.655,94.615,94.63,1555400014.0
2009-07-28 15:29:00,94.63,94.64,94.625,94.64,1004600001.0
2009-07-28 15:30:00,94.64,94.685,94.635,94.675,1756600009.0
2009-07-28 15:31:00,94.67,94.69,94.66,94.66,1265899999.0
2009-07-28 15:32:00,94.66,94.71,94.66,94.695,1829800000.0
2009-07-28 15:33:00,94.695,94.7,94.66,94.67,1125000001.0
2009-07-28 15:34:00,94.67,94.675,94.65,94.675,1022799998.0
2009-07-28 15:35:00,94.685,94.69,94.645,94.66,730200001.0
2009-07-28 15:36:00,94.66,94.675,94.65,94.665,601200001.0
2009-07-28 15:37:00,94.665,94.71,94.665,94.69,1614800002.0
2009-07-28 15:38:00,94.69,94.705,94.69,94.69,1054399987.0
2009-07-28 15:39:00,94.69,94.705,94.67,94.685,1140200008.0
2009-07-28 15:40:00,94.69,94.72,94.69,94.7,1025800004.0
2009-07-28 15:41:00,94.7,94.72,94.665,94.72,1381200009.0
2009-07-28 15:42:00,94.715,94.735,94.69,94.715,1361000001.0
2009-07-28 15:43:00,94.715,94.73,94.705,94.715,1567200005.0
2009-07-28 15:44:00,94.715,94.73,94.705,94.725,845199997.0
2009-07-28 15:45:00,94.725,94.76,94.72,94.73,1281600009.0
2009-07-28 15:46:00,94.73,94.74,94.725,94.725,1127000004.0
2009-07-28 15:47:00,94.725,94.74,94.71,94.725,1332000004.0
2009-07-28 15:48:00,94.725,94.74,94.705,94.72,913999999.0
2009-07-28 15:49:00,94.72,94.735,94.7,94.735,1514100004.0
2009-07-28 15:50:00,94.735,94.74,94.72,94.74,1128399999.0
2009-07-28 15:51:00,94.74,94.75,94.73,94.73,799100001.0
2009-07-28 15:52:00,94.725,94.78,94.725,94.77,1653199999.0
2009-07-28 15:53:00,94.77,94.775,94.75,94.77,1631599992.0
2009-07-28 15:54:00,94.77,94.78,94.765,94.77,1004200001.0
2009-07-28 15:55:00,94.775,94.805,94.77,94.8,1120800007.0
2009-07-28 15:56:00,94.8,94.8,94.78,94.795,1317300004.0
2009-07-28 15:57:00,94.795,94.8,94.78,94.785,1558699996.0
2009-07-28 15:58:00,94.785,94.785,94.77,94.78,1839199988.0
2009-07-28 15:59:00,94.78,94.79,94.755,94.765,465600001.0
2009-07-28 16:00:00,94.73,94.75,94.66,94.695,875799998.0
2009-07-28 16:01:00,94.69,94.725,94.67,94.705,1158200006.0
2009-07-28 16:02:00,94.7,94.74,94.7,94.715,1378599998.0
2009-07-28 16:03:00,94.73,94.73,94.68,94.705,1096299995.0
2009-07-28 16:04:00,94.705,94.71,94.67,94.67,1282700015.0
2009-07-28 16:05:00,94.68,94.7,94.67,94.67,727399999.0
2009-07-28 16:06:00,94.665,94.685,94.58,94.58,1194899998.0
2009-07-28 16:07:00,94.58,94.635,94.58,94.625,1530400005.0
2009-07-28 16:08:00,94.625,94.67,94.625,94.665,1121600001.0
2009-07-28 16:09:00,94.665,94.69,94.635,94.69,1287000011.0
2009-07-28 16:10:00,94.69,94.71,94.685,94.71,730200002.0
2009-07-28 16:11:00,94.71,94.715,94.64,94.66,1383299998.0
2009-07-28 16:12:00,94.665,94.665,94.64,94.65,1006100001.0
2009-07-28 16:13:00,94.65,94.655,94.595,94.6,1432599998.0
2009-07-28 16:14:00,94.6,94.6,94.56,94.575,1345800009.0
2009-07-28 16:15:00,94.58,94.585,94.53,94.535,1385499995.0
2009-07-28 16:16:00,94.54,94.54,94.52,94.53,961200000.0
2009-07-28 16:17:00,94.53,94.535,94.505,94.505,1362500010.0
2009-07-28 16:18:00,94.505,94.53,94.48,94.525,1161500002.0
2009-07-28 16:19:00,94.52,94.56,94.505,94.54,1297199996.0
2009-07-28 16:20:00,94.54,94.545,94.485,94.485,1516799994.0
2009-07-28 16:21:00,94.49,94.49,94.415,94.435,1308099997.0
2009-07-28 16:22:00,94.435,94.485,94.435,94.465,1177200001.0
2009-07-28 16:23:00,94.47,94.52,94.455,94.465,1467900002.0
2009-07-28 16:24:00,94.47,94.49,94.45,94.48,884800002.0
2009-07-28 16:25:00,94.48,94.505,94.47,94.49,708699995.0
2009-07-28 16:26:00,94.49,94.515,94.485,94.5,1056799999.0
2009-07-28 16:27:00,94.505,94.525,94.485,94.5,932399998.0
2009-07-28 16:28:00,94.5,94.53,94.5,94.53,900000007.0
2009-07-28 16:29:00,94.54,94.565,94.525,94.525,717999999.0
2009-07-28 16:30:00,94.525,94.53,94.465,94.48,1817599994.0
2009-07-28 16:31:00,94.48,94.505,94.475,94.48,1028599997.0
2009-07-28 16:32:00,94.48,94.515,94.475,94.51,737800007.0
2009-07-28 16:33:00,94.515,94.52,94.49,94.505,739199996.0
2009-07-28 16:34:00,94.515,94.515,94.5,94.5,1129599998.0
2009-07-28 16:35:00,94.5,94.5,94.48,94.5,801200000.0
2009-07-28 16:36:00,94.5,94.515,94.495,94.5,418800003.0
2009-07-28 16:37:00,94.5,94.5,94.48,94.48,607000003.0
2009-07-28 16:38:00,94.49,94.525,94.48,94.525,1767199995.0
2009-07-28 16:39:00,94.525,94.57,94.52,94.535,1311799998.0
2009-07-28 16:40:00,94.54,94.56,94.515,94.53,1022199991.0
2009-07-28 16:41:00,94.53,94.535,94.52,94.525,320999997.0
2009-07-28 16:42:00,94.53,94.55,94.525,94.535,730600001.0
2009-07-28 16:43:00,94.535,94.54,94.505,94.525,818000001.0
2009-07-28 16:44:00,94.535,94.565,94.535,94.565,1074199993.0
2009-07-28 16:45:00,94.565,94.59,94.565,94.58,877599996.0
2009-07-28 16:46:00,94.575,94.615,94.57,94.59,1265400008.0
2009-07-28 16:47:00,94.6,94.61,94.585,94.61,1204699989.0
2009-07-28 16:48:00,94.61,94.63,94.61,94.615,1206199999.0
2009-07-28 16:49:00,94.615,94.62,94.59,94.605,838899993.0
2009-07-28 16:50:00,94.605,94.61,94.585,94.585,1265699984.0
2009-07-28 16:51:00,94.585,94.59,94.56,94.56,743200005.0
2009-07-28 16:52:00,94.56,94.56,94.535,94.535,883600000.0
2009-07-28 16:53:00,94.535,94.535,94.5,94.52,746900001.0
2009-07-28 16:54:00,94.515,94.545,94.51,94.54,844499996.0
2009-07-28 16:55:00,94.535,94.535,94.5,94.505,901799993.0
2009-07-28 16:56:00,94.51,94.52,94.51,94.51,713200004.0
2009-07-28 16:57:00,94.51,94.565,94.51,94.54,1086200000.0
2009-07-28 16:58:00,94.54,94.57,94.54,94.555,808000000.0
2009-07-28 16:59:00,94.555,94.56,94.515,94.53,552599999.0
2009-07-28 17:00:00,94.53,94.53,94.51,94.525,582399989.0
2009-07-28 17:01:00,94.52,94.525,94.51,94.515,837699994.0
2009-07-28 17:02:00,94.515,94.55,94.505,94.54,713499993.0
2009-07-28 17:03:00,94.54,94.55,94.54,94.55,644399998.0
2009-07-28 17:04:00,94.55,94.55,94.53,94.53,686999995.0
2009-07-28 17:05:00,94.53,94.535,94.515,94.53,934600000.0
2009-07-28 17:06:00,94.53,94.53,94.515,94.53,968600009.0
2009-07-28 17:07:00,94.53,94.53,94.51,94.53,838200003.0
2009-07-28 17:08:00,94.53,94.53,94.475,94.475,1592400004.0
2009-07-28 17:09:00,94.475,94.485,94.45,94.46,1257099988.0
2009-07-28 17:10:00,94.465,94.47,94.445,94.445,1243199999.0
2009-07-28 17:11:00,94.45,94.515,94.45,94.495,1076800002.0
2009-07-28 17:12:00,94.495,94.525,94.49,94.51,1185400001.0
2009-07-28 17:13:00,94.515,94.57,94.515,94.535,1161800006.0
2009-07-28 17:14:00,94.535,94.54,94.48,94.48,957899998.0
2009-07-28 17:15:00,94.48,94.52,94.46,94.51,1078499999.0
2009-07-28 17:16:00,94.525,94.54,94.5,94.53,1407900002.0
2009-07-28 17:17:00,94.535,94.55,94.46,94.47,1174300001.0
2009-07-28 17:18:00,94.47,94.51,94.465,94.5,1143599987.0
2009-07-28 17:19:00,94.5,94.525,94.495,94.52,771799999.0
2009-07-28 17:20:00,94.515,94.52,94.35,94.36,1137999995.0
2009-07-28 17:21:00,94.37,94.445,94.37,94.415,510200000.0
2009-07-28 17:22:00,94.41,94.415,94.37,94.4,805099997.0
2009-07-28 17:23:00,94.4,94.4,94.35,94.37,1538000001.0
2009-07-28 17:24:00,94.375,94.38,94.22,94.22,1547200004.0
2009-07-28 17:25:00,94.21,94.26,94.21,94.23,1140200007.0
2009-07-28 17:26:00,94.225,94.24,94.21,94.23,824999998.0
2009-07-28 17:27:00,94.235,94.265,94.235,94.25,752399997.0
2009-07-28 17:28:00,94.255,94.27,94.225,94.265,853899999.0
2009-07-28 17:29:00,94.265,94.27,94.24,94.24,791199997.0
2009-07-28 17:30:00,94.24,94.24,94.195,94.195,1304199994.0
2009-07-28 17:31:00,94.195,94.195,94.115,94.12,1141500004.0
2009-07-28 17:32:00,94.12,94.12,94.065,94.1,1247079998.0
2009-07-28 17:33:00,94.11,94.16,94.11,94.145,1122899996.0
2009-07-28 17:34:00,94.135,94.14,94.12,94.135,1229900000.0
2009-07-28 17:35:00,94.135,94.14,94.08,94.08,1528000005.0
2009-07-28 17:36:00,94.08,94.08,94.05,94.05,1718400005.0
2009-07-28 17:37:00,94.05,94.065,94.035,94.055,1612299992.0
2009-07-28 17:38:00,94.05,94.14,94.05,94.13,1310999998.0
2009-07-28 17:39:00,94.13,94.17,94.13,94.17,1066799997.0
2009-07-28 17:40:00,94.17,94.185,94.16,94.18,802399995.0
2009-07-28 17:41:00,94.175,94.195,94.16,94.195,1104999997.0
2009-07-28 17:42:00,94.195,94.195,94.155,94.155,1152800005.0
2009-07-28 17:43:00,94.16,94.2,94.155,94.2,1520999996.0
2009-07-28 17:44:00,94.2,94.21,94.18,94.18,674199999.0
2009-07-28 17:45:00,94.18,94.22,94.18,94.22,398299997.0
2009-07-28 17:46:00,94.225,94.235,94.225,94.23,278800000.0
2009-07-28 17:47:00,94.23,94.255,94.23,94.255,716799996.0
2009-07-28 17:48:00,94.25,94.255,94.23,94.235,1176199996.0
2009-07-28 17:49:00,94.235,94.245,94.21,94.215,1263200008.0
2009-07-28 17:50:00,94.215,94.215,94.19,94.19,745199993.0
2009-07-28 17:51:00,94.19,94.2,94.16,94.16,1623999992.0
2009-07-28 17:52:00,94.165,94.18,94.16,94.165,1387599991.0
2009-07-28 17:53:00,94.165,94.18,94.165,94.175,460199995.0
2009-07-28 17:54:00,94.175,94.175,94.15,94.16,1166200001.0
2009-07-28 17:55:00,94.16,94.16,94.12,94.135,1069899986.0
2009-07-28 17:56:00,94.14,94.14,94.11,94.125,611299993.0
2009-07-28 17:57:00,94.125,94.165,94.125,94.165,604199999.0
2009-07-28 17:58:00,94.17,94.215,94.17,94.175,668700004.0
2009-07-28 17:59:00,94.18,94.18,94.16,94.16,1255399993.0
2009-07-28 18:00:00,94.155,94.155,94.13,94.14,832500000.0
2009-07-28 18:01:00,94.135,94.135,94.11,94.11,640399997.0
2009-07-28 18:02:00,94.11,94.11,94.09,94.09,402999997.0
2009-07-28 18:03:00,94.09,94.09,94.07,94.075,767599990.0
2009-07-28 18:04:00,94.075,94.095,94.07,94.095,871399999.0
2009-07-28 18:05:00,94.09,94.1,94.07,94.075,636799999.0
2009-07-28 18:06:00,94.075,94.09,94.07,94.09,438000000.0
2009-07-28 18:07:00,94.09,94.13,94.09,94.13,1145399996.0
2009-07-28 18:08:00,94.13,94.17,94.13,94.165,420999999.0
2009-07-28 18:09:00,94.165,94.17,94.15,94.165,613999997.0
2009-07-28 18:10:00,94.165,94.19,94.16,94.19,687599996.0
2009-07-28 18:11:00,94.19,94.2,94.175,94.19,407599998.0
2009-07-28 18:12:00,94.195,94.2,94.19,94.195,464000007.0
2009-07-28 18:13:00,94.2,94.205,94.19,94.195,847199998.0
2009-07-28 18:14:00,94.195,94.21,94.19,94.205,458599998.0
2009-07-28 18:15:00,94.205,94.26,94.205,94.23,910399999.0
2009-07-28 18:16:00,94.23,94.23,94.23,94.23,455600003.0
2009-07-28 18:17:00,94.23,94.23,94.19,94.2,490799999.0
2009-07-28 18:18:00,94.2,94.215,94.2,94.21,265000003.0
2009-07-28 18:19:00,94.2,94.2,94.155,94.16,350399998.0
2009-07-28 18:20:00,94.15,94.15,94.13,94.13,747100005.0
2009-07-28 18:21:00,94.13,94.19,94.13,94.165,1033399998.0
2009-07-28 18:22:00,94.165,94.165,94.13,94.13,655599991.0
2009-07-28 18:23:00,94.13,94.13,94.1,94.1,357500003.0
2009-07-28 18:24:00,94.095,94.1,94.095,94.1,504400002.0
2009-07-28 18:25:00,94.095,94.135,94.095,94.115,395600002.0
2009-07-28 18:26:00,94.115,94.12,94.1,94.115,473200001.0
2009-07-28 18:27:00,94.115,94.115,94.11,94.115,330000002.0
2009-07-28 18:28:00,94.115,94.125,94.105,94.105,305400004.0
2009-07-28 18:29:00,94.11,94.11,94.095,94.095,327599995.0
2009-07-28 18:30:00,94.095,94.105,94.08,94.095,844599999.0
2009-07-28 18:31:00,94.095,94.095,94.08,94.09,592599997.0
2009-07-28 18:32:00,94.095,94.095,94.08,94.08,647199999.0
2009-07-28 18:33:00,94.08,94.105,94.07,94.075,394099998.0
2009-07-28 18:34:00,94.075,94.125,94.07,94.1,1037300006.0
2009-07-28 18:35:00,94.1,94.12,94.08,94.12,1064500005.0
2009-07-28 18:36:00,94.12,94.15,94.12,94.15,867199988.0
2009-07-28 18:37:00,94.145,94.16,94.145,94.15,314599998.0
2009-07-28 18:38:00,94.15,94.16,94.145,94.15,456599998.0
2009-07-28 18:39:00,94.15,94.15,94.145,94.15,170199999.0
2009-07-28 18:40:00,94.15,94.16,94.15,94.155,28400000.0
2009-07-28 18:41:00,94.15,94.17,94.15,94.17,216200002.0
2009-07-28 18:42:00,94.17,94.17,94.16,94.17,225799998.0
2009-07-28 18:43:00,94.175,94.175,94.16,94.16,340700003.0
2009-07-28 18:44:00,94.16,94.16,94.14,94.14,497199999.0
2009-07-28 18:45:00,94.14,94.175,94.14,94.165,1034600008.0
2009-07-28 18:46:00,94.175,94.195,94.155,94.17,830199988.0
2009-07-28 18:47:00,94.17,94.19,94.17,94.18,865400012.0
2009-07-28 18:48:00,94.18,94.19,94.16,94.16,918799994.0
2009-07-28 18:49:00,94.165,94.175,94.16,94.17,421600003.0
2009-07-28 18:50:00,94.17,94.17,94.145,94.15,403999997.0
2009-07-28 18:51:00,94.15,94.15,94.11,94.115,535400003.0
2009-07-28 18:52:00,94.115,94.12,94.105,94.11,702700009.0
2009-07-28 18:53:00,94.11,94.11,94.08,94.085,600700002.0
2009-07-28 18:54:00,94.085,94.09,94.08,94.09,589999999.0
2009-07-28 18:55:00,94.09,94.095,94.06,94.07,1057399996.0
2009-07-28 18:56:00,94.07,94.07,94.06,94.06,810800002.0
2009-07-28 18:57:00,94.06,94.06,94.05,94.055,447600005.0
2009-07-28 18:58:00,94.06,94.08,94.055,94.08,487400002.0
2009-07-28 18:59:00,94.08,94.11,94.08,94.11,706900005.0
2009-07-28 19:00:00,94.105,94.135,94.105,94.135,695199995.0
2009-07-28 19:01:00,94.135,94.175,94.125,94.17,868700004.0
2009-07-28 19:02:00,94.17,94.28,94.17,94.245,1544599999.0
2009-07-28 19:03:00,94.245,94.255,94.2,94.2,1282700010.0
2009-07-28 19:04:00,94.2,94.215,94.19,94.21,994799991.0
2009-07-28 19:05:00,94.21,94.21,94.19,94.195,533599998.0
2009-07-28 19:06:00,94.195,94.2,94.175,94.19,855599996.0
2009-07-28 19:07:00,94.19,94.19,94.175,94.175,354500003.0
2009-07-28 19:08:00,94.155,94.17,94.15,94.165,746800009.0
2009-07-28 19:09:00,94.16,94.195,94.16,94.195,1367200002.0
2009-07-28 19:10:00,94.195,94.21,94.195,94.205,951199995.0
2009-07-28 19:11:00,94.21,94.245,94.21,94.245,1208799987.0
2009-07-28 19:12:00,94.25,94.28,94.25,94.28,1193799994.0
2009-07-28 19:13:00,94.28,94.29,94.28,94.285,606200007.0
2009-07-28 19:14:00,94.285,94.345,94.285,94.325,1071199995.0
2009-07-28 19:15:00,94.33,94.35,94.315,94.35,403400000.0
2009-07-28 19:16:00,94.35,94.37,94.34,94.345,853599997.0
2009-07-28 19:17:00,94.34,94.34,94.32,94.32,1062399999.0
2009-07-28 19:18:00,94.32,94.33,94.31,94.33,401800000.0
2009-07-28 19:19:00,94.33,94.33,94.33,94.33,187799997.0
2009-07-28 19:20:00,94.33,94.33,94.32,94.33,316000006.0
2009-07-28 19:21:00,94.325,94.33,94.29,94.29,428800005.0
2009-07-28 19:22:00,94.29,94.335,94.29,94.335,939599994.0
2009-07-28 19:23:00,94.34,94.34,94.305,94.315,1080399997.0
2009-07-28 19:24:00,94.32,94.34,94.315,94.33,841100012.0
2009-07-28 19:25:00,94.33,94.355,94.33,94.35,541000002.0
2009-07-28 19:26:00,94.35,94.36,94.34,94.345,745399997.0
2009-07-28 19:27:00,94.345,94.35,94.335,94.34,1132399999.0
2009-07-28 19:28:00,94.34,94.34,94.32,94.32,651999989.0
2009-07-28 19:29:00,94.315,94.315,94.3,94.3,660400003.0
2009-07-28 19:30:00,94.305,94.31,94.305,94.305,711999999.0
2009-07-28 19:31:00,94.305,94.31,94.295,94.295,427000000.0
2009-07-28 19:32:00,94.295,94.305,94.295,94.305,465600002.0
2009-07-28 19:33:00,94.305,94.32,94.305,94.31,572600005.0
2009-07-28 19:34:00,94.31,94.32,94.305,94.305,502999995.0
2009-07-28 19:35:00,94.305,94.32,94.305,94.315,625799998.0
2009-07-28 19:36:00,94.32,94.35,94.32,94.34,657600006.0
2009-07-28 19:37:00,94.345,94.39,94.33,94.385,494400001.0
2009-07-28 19:38:00,94.385,94.385,94.35,94.36,1185799996.0
2009-07-28 19:39:00,94.365,94.365,94.355,94.355,290200001.0
2009-07-28 19:40:00,94.355,94.36,94.355,94.355,272200002.0
2009-07-28 19:41:00,94.35,94.355,94.34,94.355,274300001.0
2009-07-28 19:42:00,94.355,94.36,94.33,94.33,612399995.0
2009-07-28 19:43:00,94.33,94.345,94.305,94.31,859200005.0
2009-07-28 19:44:00,94.305,94.315,94.305,94.31,464000004.0
2009-07-28 19:45:00,94.31,94.32,94.3,94.32,864799996.0
2009-07-28 19:46:00,94.32,94.375,94.305,94.355,768999996.0
2009-07-28 19:47:00,94.35,94.36,94.34,94.355,906200010.0
2009-07-28 19:48:00,94.36,94.38,94.355,94.37,972600010.0
2009-07-28 19:49:00,94.37,94.38,94.365,94.38,359599997.0
2009-07-28 19:50:00,94.38,94.385,94.365,94.365,1024600001.0
2009-07-28 19:51:00,94.365,94.38,94.365,94.38,644000000.0
2009-07-28 19:52:00,94.38,94.39,94.38,94.39,244599998.0
2009-07-28 19:53:00,94.39,94.4,94.385,94.39,569999991.0
2009-07-28 19:54:00,94.39,94.49,94.39,94.49,1517900009.0
2009-07-28 19:55:00,94.485,94.505,94.47,94.505,874800002.0
2009-07-28 19:56:00,94.51,94.52,94.48,94.48,844200007.0
2009-07-28 19:57:00,94.48,94.5,94.475,94.485,965999992.0
2009-07-28 19:58:00,94.49,94.5,94.485,94.49,532599999.0
2009-07-28 19:59:00,94.49,94.495,94.475,94.495,647799994.0
2009-07-28 20:00:00,94.495,94.54,94.49,94.49,1100399999.0
2009-07-28 20:01:00,94.49,94.5,94.48,94.48,550199998.0
2009-07-28 20:02:00,94.485,94.49,94.46,94.465,326600000.0
2009-07-28 20:03:00,94.46,94.47,94.455,94.46,209200003.0
2009-07-28 20:04:00,94.465,94.47,94.45,94.45,471800002.0
2009-07-28 20:05:00,94.45,94.46,94.45,94.46,233800000.0
2009-07-28 20:06:00,94.455,94.46,94.43,94.43,657000001.0
2009-07-28 20:07:00,94.425,94.43,94.39,94.43,924400001.0
2009-07-28 20:08:00,94.43,94.485,94.43,94.48,351699996.0
2009-07-28 20:09:00,94.48,94.53,94.475,94.52,905400003.0
2009-07-28 20:10:00,94.53,94.54,94.515,94.535,790999998.0
2009-07-28 20:11:00,94.54,94.55,94.515,94.515,556399998.0
2009-07-28 20:12:00,94.52,94.53,94.51,94.525,499800005.0
2009-07-28 20:13:00,94.525,94.525,94.5,94.51,566999998.0
2009-07-28 20:14:00,94.52,94.54,94.52,94.525,481100004.0
2009-07-28 20:15:00,94.525,94.525,94.5,94.5,778800015.0
2009-07-28 20:16:00,94.51,94.52,94.5,94.51,587600004.0
2009-07-28 20:17:00,94.51,94.51,94.5,94.51,956400007.0
2009-07-28 20:18:00,94.51,94.53,94.51,94.52,634099998.0
2009-07-28 20:19:00,94.515,94.54,94.51,94.54,643000000.0
2009-07-28 20:20:00,94.54,94.545,94.52,94.54,548000003.0
2009-07-28 20:21:00,94.535,94.54,94.51,94.51,1054300007.0
2009-07-28 20:22:00,94.505,94.52,94.5,94.52,588799998.0
2009-07-28 20:23:00,94.52,94.54,94.52,94.53,437200000.0
2009-07-28 20:24:00,94.53,94.56,94.53,94.54,867400000.0
2009-07-28 20:25:00,94.545,94.56,94.49,94.49,967399990.0
2009-07-28 20:26:00,94.49,94.49,94.465,94.475,817099995.0
2009-07-28 20:27:00,94.475,94.52,94.475,94.51,251400001.0
2009-07-28 20:28:00,94.51,94.51,94.485,94.49,395500004.0
2009-07-28 20:29:00,94.49,94.5,94.49,94.5,154600000.0
2009-07-28 20:30:00,94.495,94.53,94.49,94.53,764600002.0
2009-07-28 20:31:00,94.53,94.55,94.52,94.535,646200003.0
2009-07-28 20:32:00,94.535,94.56,94.53,94.555,543300000.0
2009-07-28 20:33:00,94.55,94.56,94.5,94.5,310999999.0
2009-07-28 20:34:00,94.49,94.505,94.49,94.5,247400001.0
2009-07-28 20:35:00,94.5,94.54,94.5,94.54,703199998.0
2009-07-28 20:36:00,94.55,94.555,94.525,94.525,382399999.0
2009-07-28 20:37:00,94.52,94.525,94.48,94.51,720200004.0
2009-07-28 20:38:00,94.51,94.515,94.49,94.5,423800001.0
2009-07-28 20:39:00,94.5,94.51,94.48,94.51,88600000.0
2009-07-28 20:40:00,94.51,94.51,94.505,94.51,74800000.0
2009-07-28 20:41:00,94.51,94.54,94.51,94.515,398600000.0
2009-07-28 20:42:00,94.52,94.53,94.515,94.525,903799998.0
2009-07-28 20:43:00,94.53,94.54,94.515,94.515,885800008.0
2009-07-28 20:44:00,94.52,94.52,94.485,94.5,635200005.0
2009-07-28 20:45:00,94.495,94.5,94.475,94.5,639200005.0
2009-07-28 20:46:00,94.5,94.545,94.5,94.54,652000000.0
2009-07-28 20:47:00,94.515,94.515,94.465,94.51,297600001.0
2009-07-28 20:48:00,94.51,94.52,94.51,94.515,241199998.0
2009-07-28 20:49:00,94.52,94.53,94.52,94.52,134400000.0
2009-07-28 20:50:00,94.51,94.52,94.51,94.515,291000002.0
2009-07-28 20:51:00,94.52,94.52,94.49,94.49,386200000.0
2009-07-28 20:52:00,94.49,94.51,94.49,94.51,361000001.0
2009-07-28 20:53:00,94.51,94.51,94.48,94.49,889199996.0
2009-07-28 20:54:00,94.48,94.48,94.46,94.465,709400002.0
2009-07-28 20:55:00,94.47,94.5,94.47,94.495,451600002.0
2009-07-28 20:56:00,94.495,94.495,94.47,94.48,832599995.0
2009-07-28 20:57:00,94.48,94.51,94.48,94.51,1217400004.0
2009-07-28 20:58:00,94.51,94.54,94.5,94.52,1148999988.0
2009-07-28 20:59:00,94.53,94.56,94.52,94.535,1007999997.0
2009-07-28 21:00:00,94.535,94.54,94.47,94.495,589300002.0
2009-07-28 21:01:00,94.49,94.49,94.45,94.455,755499998.0
2009-07-28 21:02:00,94.45,94.48,94.45,94.48,1054400006.0
2009-07-28 21:03:00,94.48,94.5,94.475,94.48,709499998.0
2009-07-28 21:04:00,94.48,94.515,94.48,94.51,868399998.0
2009-07-28 21:05:00,94.51,94.515,94.51,94.51,168600000.0
2009-07-28 21:06:00,94.515,94.525,94.49,94.49,246999999.0
2009-07-28 21:07:00,94.49,94.49,94.465,94.48,202600000.0
2009-07-28 21:08:00,94.48,94.485,94.48,94.485,109000000.0
2009-07-28 21:09:00,94.48,94.485,94.45,94.45,1019699999.0
2009-07-28 21:10:00,94.45,94.49,94.45,94.48,944600008.0
2009-07-28 21:11:00,94.48,94.5,94.48,94.5,302799998.0
2009-07-28 21:12:00,94.5,94.52,94.49,94.52,227199999.0
2009-07-28 21:13:00,94.52,94.53,94.49,94.5,845800010.0
2009-07-28 21:14:00,94.495,94.5,94.475,94.495,488600000.0
2009-07-28 21:15:00,94.495,94.5,94.49,94.5,295800001.0
2009-07-28 21:16:00,94.5,94.51,94.485,94.49,295200000.0
2009-07-28 21:17:00,94.49,94.495,94.49,94.49,366400002.0
2009-07-28 21:18:00,94.49,94.49,94.47,94.485,215600000.0
2009-07-28 21:19:00,94.5,94.5,94.48,94.48,235599999.0
2009-07-28 21:20:00,94.48,94.495,94.475,94.485,309000001.0
2009-07-28 21:21:00,94.485,94.495,94.46,94.465,396800000.0
2009-07-28 21:22:00,94.465,94.47,94.455,94.47,503200001.0
2009-07-28 21:23:00,94.47,94.49,94.47,94.485,487000003.0
2009-07-28 21:24:00,94.485,94.49,94.48,94.48,561600004.0
2009-07-28 21:25:00,94.48,94.485,94.455,94.465,335599997.0
2009-07-28 21:26:00,94.46,94.465,94.445,94.445,243800000.0
2009-07-28 21:27:00,94.45,94.45,94.445,94.45,281200005.0
2009-07-28 21:28:00,94.45,94.47,94.45,94.465,267200000.0
2009-07-28 21:29:00,94.465,94.475,94.465,94.47,219999999.0
2009-07-28 21:30:00,94.475,94.49,94.47,94.49,323199999.0
2009-07-28 21:31:00,94.49,94.5,94.49,94.5,309900001.0
2009-07-28 21:32:00,94.5,94.51,94.5,94.5,491800000.0
2009-07-28 21:33:00,94.505,94.52,94.5,94.52,232999999.0
2009-07-28 21:34:00,94.52,94.52,94.5,94.52,494400002.0
2009-07-28 21:35:00,94.52,94.54,94.52,94.53,330599998.0
2009-07-28 21:36:00,94.53,94.53,94.52,94.525,492200001.0
2009-07-28 21:37:00,94.53,94.53,94.52,94.53,210799998.0
2009-07-28 21:38:00,94.53,94.53,94.52,94.52,72800000.0
2009-07-28 21:39:00,94.525,94.53,94.495,94.505,205400000.0
2009-07-28 21:40:00,94.505,94.53,94.5,94.53,600200000.0
2009-07-28 21:41:00,94.52,94.53,94.51,94.515,523000008.0
2009-07-28 21:42:00,94.515,94.53,94.515,94.53,456600005.0
2009-07-28 21:43:00,94.525,94.535,94.51,94.535,766000007.0
2009-07-28 21:44:00,94.535,94.555,94.535,94.54,173000000.0
2009-07-28 21:45:00,94.54,94.545,94.54,94.545,23200000.0
2009-07-28 21:46:00,94.545,94.61,94.525,94.58,768600002.0
2009-07-28 21:47:00,94.575,94.585,94.57,94.575,1016200001.0
2009-07-28 21:48:00,94.575,94.575,94.575,94.575,237400004.0
2009-07-28 21:49:00,94.575,94.575,94.555,94.565,621800003.0
2009-07-28 21:50:00,94.56,94.565,94.56,94.56,457799999.0
2009-07-28 21:51:00,94.56,94.56,94.525,94.525,144799999.0
2009-07-28 21:52:00,94.53,94.545,94.52,94.535,375799996.0
2009-07-28 21:53:00,94.535,94.55,94.535,94.55,393799988.0
2009-07-28 21:54:00,94.55,94.56,94.54,94.55,452400001.0
2009-07-28 21:55:00,94.55,94.555,94.55,94.55,276600000.0
2009-07-28 21:56:00,94.55,94.57,94.55,94.55,596800002.0
2009-07-28 21:57:00,94.55,94.55,94.545,94.55,124000000.0
2009-07-28 21:58:00,94.55,94.575,94.55,94.575,498600001.0
2009-07-28 21:59:00,94.57,94.58,94.56,94.565,548800001.0
2009-07-28 22:00:00,94.565,94.635,94.56,94.635,668600005.0
2009-07-28 22:01:00,94.635,94.69,94.635,94.68,1028599996.0
2009-07-28 22:02:00,94.67,94.71,94.67,94.7,396199998.0
2009-07-28 22:03:00,94.7,94.7,94.68,94.68,399999999.0
2009-07-28 22:04:00,94.68,94.68,94.665,94.665,470800003.0
2009-07-28 22:05:00,94.66,94.68,94.66,94.68,234799999.0
2009-07-28 22:06:00,94.68,94.695,94.68,94.69,73200000.0
2009-07-28 22:07:00,94.685,94.69,94.675,94.68,136200001.0
2009-07-28 22:08:00,94.68,94.69,94.68,94.69,112000000.0
2009-07-28 22:09:00,94.695,94.695,94.68,94.685,117600002.0
2009-07-28 22:10:00,94.68,94.68,94.67,94.67,207399998.0
2009-07-28 22:11:00,94.66,94.66,94.645,94.65,625600001.0
2009-07-28 22:12:00,94.65,94.65,94.65,94.65,110000000.0
2009-07-28 22:13:00,94.65,94.65,94.64,94.64,357800001.0
2009-07-28 22:14:00,94.64,94.64,94.63,94.63,338400002.0
2009-07-28 22:15:00,94.635,94.64,94.63,94.64,54800001.0
2009-07-28 22:16:00,94.632,94.638,94.63,94.638,7000000.0
2009-07-28 22:17:00,94.64,94.64,94.64,94.64,7000000.0
2009-07-28 22:18:00,94.64,94.64,94.64,94.64,57800000.0
2009-07-28 22:19:00,94.645,94.65,94.64,94.65,46400000.0
2009-07-28 22:20:00,94.641,94.648,94.631,94.648,3200000.0
2009-07-28 22:21:00,94.64,94.65,94.64,94.645,3200000.0
2009-07-28 22:22:00,94.65,94.65,94.65,94.65,3200000.0
2009-07-28 22:23:00,94.65,94.65,94.64,94.65,9100000.0
2009-07-28 22:24:00,94.65,94.65,94.64,94.64,12600000.0
2009-07-28 22:25:00,94.64,94.64,94.63,94.63,188799998.0
2009-07-28 22:26:00,94.63,94.635,94.63,94.63,108799998.0
2009-07-28 22:27:00,94.635,94.64,94.635,94.64,17600000.0
2009-07-28 22:28:00,94.64,94.64,94.63,94.63,77800000.0
2009-07-28 22:29:00,94.63,94.63,94.63,94.63,28400000.0
2009-07-28 22:30:00,94.63,94.635,94.63,94.63,94600000.0
2009-07-28 22:31:00,94.63,94.63,94.62,94.62,41600000.0
2009-07-28 22:32:00,94.62,94.62,94.62,94.62,16000000.0
2009-07-28 22:33:00,94.62,94.625,94.61,94.62,232399999.0
2009-07-28 22:34:00,94.62,94.62,94.62,94.62,16000000.0
2009-07-28 22:35:00,94.62,94.65,94.62,94.65,197200000.0
2009-07-28 22:36:00,94.645,94.645,94.645,94.645,26000000.0
2009-07-28 22:37:00,94.645,94.645,94.635,94.64,44400000.0
2009-07-28 22:38:00,94.635,94.64,94.635,94.635,36600000.0
2009-07-28 22:39:00,94.635,94.635,94.635,94.635,4800000.0
2009-07-28 22:40:00,94.63,94.65,94.625,94.625,165200000.0
2009-07-28 22:41:00,94.625,94.625,94.62,94.62,72600000.0
2009-07-28 22:42:00,94.62,94.62,94.61,94.62,175400001.0
2009-07-28 22:43:00,94.62,94.63,94.62,94.62,369199999.0
2009-07-28 22:44:00,94.62,94.62,94.62,94.62,99999999.0
2009-07-28 22:45:00,94.62,94.62,94.61,94.615,347799999.0
2009-07-28 22:46:00,94.61,94.61,94.61,94.61,84400000.0
2009-07-28 22:47:00,94.61,94.61,94.61,94.61,37200000.0
2009-07-28 22:48:00,94.61,94.61,94.595,94.595,72400000.0
2009-07-28 22:49:00,94.595,94.6,94.595,94.6,82600000.0
2009-07-28 22:50:00,94.596,94.596,94.589,94.589,46200000.0
2009-07-28 22:51:00,94.595,94.6,94.595,94.6,46200000.0
2009-07-28 22:52:00,94.6,94.6,94.595,94.6,49200000.0
2009-07-28 22:53:00,94.6,94.6,94.6,94.6,16000000.0
2009-07-28 22:54:00,94.595,94.595,94.565,94.565,156199999.0
2009-07-28 22:55:00,94.57,94.57,94.57,94.57,4800000.0
2009-07-28 22:56:00,94.565,94.565,94.56,94.565,27200000.0
2009-07-28 22:57:00,94.56,94.56,94.54,94.55,74000000.0
2009-07-28 22:58:00,94.55,94.55,94.535,94.54,89600000.0
2009-07-28 22:59:00,94.54,94.54,94.54,94.54,59200000.0
2009-07-28 23:00:00,94.535,94.545,94.525,94.535,33200000.0
2009-07-28 23:01:00,94.54,94.565,94.535,94.545,28000000.0
2009-07-28 23:02:00,94.545,94.545,94.53,94.535,33000000.0
2009-07-28 23:03:00,94.545,94.555,94.535,94.55,74000000.0
2009-07-28 23:04:00,94.545,94.55,94.535,94.545,84999999.0
2009-07-28 23:05:00,94.545,94.545,94.53,94.535,40000000.0
2009-07-28 23:06:00,94.535,94.545,94.535,94.545,64199998.0
2009-07-28 23:07:00,94.545,94.55,94.545,94.545,54600000.0
2009-07-28 23:08:00,94.55,94.55,94.55,94.55,32000000.0
2009-07-28 23:09:00,94.55,94.55,94.535,94.535,80000000.0
2009-07-28 23:10:00,94.535,94.535,94.535,94.535,6400000.0
2009-07-28 23:11:00,94.535,94.535,94.535,94.535,16000000.0
2009-07-28 23:12:00,94.535,94.535,94.535,94.535,16000000.0
2009-07-28 23:13:00,94.535,94.54,94.535,94.54,124000000.0
2009-07-28 23:14:00,94.54,94.54,94.54,94.54,52200001.0
2009-07-28 23:15:00,94.54,94.54,94.54,94.54,36000000.0
2009-07-28 23:16:00,94.54,94.54,94.54,94.54,110800000.0
2009-07-28 23:17:00,94.545,94.545,94.525,94.525,125399998.0
2009-07-28 23:18:00,94.517,94.519,94.515,94.519,21799999.0
2009-07-28 23:19:00,94.515,94.515,94.515,94.515,21799999.0
2009-07-28 23:20:00,94.515,94.525,94.515,94.525,80200002.0
2009-07-28 23:21:00,94.515,94.525,94.51,94.525,56900000.0
2009-07-28 23:22:00,94.52,94.52,94.515,94.515,40400001.0
2009-07-28 23:23:00,94.515,94.525,94.515,94.525,50800001.0
2009-07-28 23:24:00,94.516,94.516,94.513,94.516,71400000.0
2009-07-28 23:25:00,94.511,94.516,94.511,94.514,71400000.0
2009-07-28 23:26:00,94.515,94.525,94.505,94.505,71400000.0
2009-07-28 23:27:00,94.505,94.505,94.485,94.485,136200001.0
2009-07-28 23:28:00,94.49,94.505,94.49,94.5,109000000.0
2009-07-28 23:29:00,94.5,94.505,94.495,94.5,80200001.0
2009-07-28 23:30:00,94.5,94.5,94.5,94.5,11800000.0
2009-07-28 23:31:00,94.5,94.5,94.495,94.495,17800000.0
2009-07-28 23:32:00,94.495,94.495,94.49,94.495,79200000.0
2009-07-28 23:33:00,94.487,94.489,94.481,94.489,14400000.0
2009-07-28 23:34:00,94.495,94.495,94.49,94.49,14400000.0
2009-07-28 23:35:00,94.49,94.49,94.485,94.485,24000000.0
2009-07-28 23:36:00,94.485,94.485,94.45,94.465,164200001.0
2009-07-28 23:37:00,94.46,94.465,94.455,94.455,85200001.0
2009-07-28 23:38:00,94.455,94.455,94.455,94.455,96000000.0
2009-07-28 23:39:00,94.45,94.455,94.45,94.455,41600001.0
2009-07-28 23:40:00,94.447,94.448,94.445,94.447,125200002.0
2009-07-28 23:41:00,94.445,94.445,94.435,94.435,125200002.0
2009-07-28 23:42:00,94.43,94.44,94.43,94.435,103800003.0
2009-07-28 23:43:00,94.44,94.45,94.435,94.44,154799999.0
2009-07-28 23:44:00,94.44,94.46,94.44,94.44,99400000.0
2009-07-28 23:45:00,94.47,94.47,94.465,94.465,152600000.0
2009-07-28 23:46:00,94.465,94.465,94.445,94.45,115200001.0
2009-07-28 23:47:00,94.455,94.455,94.45,94.45,14400000.0
2009-07-28 23:48:00,94.455,94.465,94.455,94.465,51000001.0
2009-07-28 23:49:00,94.465,94.465,94.465,94.465,147800003.0
2009-07-28 23:50:00,94.465,94.475,94.465,94.475,59600000.0
2009-07-28 23:51:00,94.475,94.475,94.465,94.475,46200000.0
2009-07-28 23:52:00,94.475,94.48,94.475,94.475,49000000.0
2009-07-28 23:53:00,94.48,94.48,94.475,94.475,89400000.0
2009-07-28 23:54:00,94.475,94.48,94.475,94.48,156800000.0
2009-07-28 23:55:00,94.48,94.49,94.47,94.49,91000000.0
2009-07-28 23:56:00,94.478,94.483,94.478,94.482,169000000.0
2009-07-28 23:57:00,94.49,94.495,94.49,94.495,169000000.0
2009-07-28 23:58:00,94.495,94.495,94.49,94.495,232600000.0
2009-07-28 23:59:00,94.495,94.505,94.495,94.505,61600000.0
2009-07-29 00:00:00,94.505,94.525,94.5,94.52,195800000.0
2009-07-29 00:01:00,94.515,94.525,94.515,94.525,116800004.0
2009-07-29 00:02:00,94.525,94.525,94.515,94.525,118800000.0
2009-07-29 00:03:00,94.515,94.515,94.51,94.51,94399999.0
2009-07-29 00:04:00,94.505,94.505,94.485,94.49,161600000.0
2009-07-29 00:05:00,94.49,94.5,94.49,94.49,38800000.0
2009-07-29 00:06:00,94.485,94.485,94.485,94.485,21800000.0
2009-07-29 00:07:00,94.485,94.485,94.485,94.485,9600000.0
2009-07-29 00:08:00,94.48,94.48,94.48,94.48,148200000.0
2009-07-29 00:09:00,94.48,94.48,94.45,94.45,53800000.0
2009-07-29 00:10:00,94.45,94.475,94.45,94.46,129200000.0
2009-07-29 00:11:00,94.459,94.459,94.455,94.456,19200000.0
2009-07-29 00:12:00,94.454,94.46,94.451,94.455,19200000.0
2009-07-29 00:13:00,94.457,94.459,94.455,94.456,19200000.0
2009-07-29 00:14:00,94.455,94.455,94.45,94.45,19200000.0
2009-07-29 00:15:00,94.45,94.45,94.44,94.44,20800000.0
2009-07-29 00:16:00,94.43,94.445,94.42,94.445,47000000.0
2009-07-29 00:17:00,94.445,94.47,94.445,94.47,227000000.0
2009-07-29 00:18:00,94.47,94.48,94.465,94.48,71800000.0
2009-07-29 00:19:00,94.48,94.49,94.48,94.48,61200000.0
2009-07-29 00:20:00,94.48,94.48,94.47,94.48,175600000.0
2009-07-29 00:21:00,94.47,94.48,94.455,94.47,324800007.0
2009-07-29 00:22:00,94.47,94.475,94.465,94.47,325400001.0
2009-07-29 00:23:00,94.47,94.47,94.445,94.46,270800001.0
2009-07-29 00:24:00,94.46,94.47,94.46,94.47,133400000.0
2009-07-29 00:25:00,94.47,94.47,94.465,94.47,140000000.0
2009-07-29 00:26:00,94.47,94.48,94.465,94.47,193200000.0
2009-07-29 00:27:00,94.47,94.47,94.47,94.47,148200000.0
2009-07-29 00:28:00,94.47,94.47,94.47,94.47,112800000.0
2009-07-29 00:29:00,94.47,94.47,94.47,94.47,38800000.0
2009-07-29 00:30:00,94.47,94.475,94.47,94.475,46800000.0
2009-07-29 00:31:00,94.475,94.475,94.475,94.475,14400000.0
2009-07-29 00:32:00,94.47,94.475,94.47,94.47,61800000.0
2009-07-29 00:33:00,94.47,94.47,94.47,94.47,26000000.0
2009-07-29 00:34:00,94.47,94.47,94.47,94.47,34600000.0
2009-07-29 00:35:00,94.46,94.46,94.46,94.46,16800000.0
2009-07-29 00:36:00,94.46,94.465,94.455,94.455,31400000.0
2009-07-29 00:37:00,94.455,94.46,94.455,94.46,6600000.0
2009-07-29 00:38:00,94.455,94.47,94.455,94.46,62400000.0
2009-07-29 00:39:00,94.465,94.48,94.46,94.47,91400000.0
2009-07-29 00:40:00,94.47,94.47,94.465,94.465,35400000.0
2009-07-29 00:41:00,94.47,94.47,94.47,94.47,13000000.0
2009-07-29 00:42:00,94.475,94.475,94.465,94.465,33400000.0
2009-07-29 00:43:00,94.47,94.475,94.47,94.475,13400000.0
2009-07-29 00:44:00,94.465,94.47,94.46,94.47,69200000.0
2009-07-29 00:45:00,94.47,94.475,94.47,94.475,55200000.0
2009-07-29 00:46:00,94.475,94.475,94.465,94.465,70400000.0
2009-07-29 00:47:00,94.475,94.475,94.47,94.47,32000000.0
2009-07-29 00:48:00,94.46,94.46,94.435,94.445,59200000.0
2009-07-29 00:49:00,94.435,94.44,94.43,94.435,159400000.0
2009-07-29 00:50:00,94.435,94.435,94.405,94.405,147400001.0
2009-07-29 00:51:00,94.405,94.41,94.36,94.365,101100000.0
2009-07-29 00:52:00,94.355,94.38,94.355,94.365,110600000.0
2009-07-29 00:53:00,94.365,94.42,94.365,94.42,405800000.0
2009-07-29 00:54:00,94.415,94.42,94.41,94.41,44000000.0
2009-07-29 00:55:00,94.42,94.42,94.415,94.415,7400000.0
2009-07-29 00:56:00,94.415,94.42,94.415,94.42,76200000.0
2009-07-29 00:57:00,94.42,94.435,94.42,94.43,89000000.0
2009-07-29 00:58:00,94.43,94.43,94.405,94.405,187199999.0
2009-07-29 00:59:00,94.4,94.405,94.37,94.37,259800003.0
2009-07-29 01:00:00,94.37,94.37,94.36,94.37,233400000.0
2009-07-29 01:01:00,94.37,94.38,94.37,94.38,244800003.0
2009-07-29 01:02:00,94.38,94.38,94.38,94.38,208200000.0
2009-07-29 01:03:00,94.38,94.39,94.37,94.37,422400002.0
2009-07-29 01:04:00,94.36,94.36,94.36,94.36,178600000.0
2009-07-29 01:05:00,94.35,94.36,94.33,94.36,161400000.0
2009-07-29 01:06:00,94.36,94.45,94.36,94.42,230800000.0
2009-07-29 01:07:00,94.415,94.43,94.41,94.415,248400000.0
2009-07-29 01:08:00,94.415,94.415,94.38,94.38,78800000.0
2009-07-29 01:09:00,94.39,94.41,94.38,94.41,86200000.0
2009-07-29 01:10:00,94.41,94.455,94.41,94.44,285600000.0
2009-07-29 01:11:00,94.45,94.45,94.44,94.45,319200000.0
2009-07-29 01:12:00,94.455,94.465,94.45,94.465,248800000.0
2009-07-29 01:13:00,94.46,94.47,94.45,94.46,226000000.0
2009-07-29 01:14:00,94.445,94.465,94.445,94.465,215600003.0
2009-07-29 01:15:00,94.46,94.47,94.455,94.455,42800000.0
2009-07-29 01:16:00,94.455,94.46,94.45,94.45,280799993.0
2009-07-29 01:17:00,94.45,94.46,94.44,94.45,167200000.0
2009-07-29 01:18:00,94.45,94.45,94.43,94.43,92600000.0
2009-07-29 01:19:00,94.43,94.43,94.425,94.43,100200000.0
2009-07-29 01:20:00,94.43,94.45,94.43,94.44,430400003.0
2009-07-29 01:21:00,94.44,94.45,94.44,94.44,568800000.0
2009-07-29 01:22:00,94.44,94.45,94.435,94.435,90000000.0
2009-07-29 01:23:00,94.44,94.44,94.42,94.43,112400000.0
2009-07-29 01:24:00,94.43,94.43,94.42,94.42,111400000.0
2009-07-29 01:25:00,94.42,94.42,94.42,94.42,28000000.0
2009-07-29 01:26:00,94.41,94.415,94.4,94.4,155100000.0
2009-07-29 01:27:00,94.4,94.4,94.37,94.38,426800001.0
2009-07-29 01:28:00,94.38,94.38,94.38,94.38,137800000.0
2009-07-29 01:29:00,94.38,94.38,94.38,94.38,149800000.0
2009-07-29 01:30:00,94.38,94.39,94.37,94.37,272000000.0
2009-07-29 01:31:00,94.37,94.37,94.32,94.355,555199998.0
2009-07-29 01:32:00,94.36,94.37,94.35,94.37,384000000.0
2009-07-29 01:33:00,94.37,94.38,94.37,94.37,180700000.0
2009-07-29 01:34:00,94.38,94.39,94.35,94.35,376800000.0
2009-07-29 01:35:00,94.35,94.36,94.35,94.355,159200000.0
2009-07-29 01:36:00,94.365,94.38,94.355,94.38,424800002.0
2009-07-29 01:37:00,94.39,94.405,94.38,94.405,459000003.0
2009-07-29 01:38:00,94.405,94.415,94.4,94.415,203000000.0
2009-07-29 01:39:00,94.415,94.415,94.405,94.405,74400000.0
2009-07-29 01:40:00,94.405,94.42,94.395,94.395,125200000.0
2009-07-29 01:41:00,94.4,94.405,94.36,94.37,201200002.0
2009-07-29 01:42:00,94.37,94.385,94.37,94.375,124200001.0
2009-07-29 01:43:00,94.375,94.38,94.37,94.38,103200000.0
2009-07-29 01:44:00,94.385,94.4,94.375,94.4,121900000.0
2009-07-29 01:45:00,94.39,94.39,94.39,94.39,24000000.0
2009-07-29 01:46:00,94.39,94.39,94.37,94.38,85000000.0
2009-07-29 01:47:00,94.38,94.38,94.37,94.37,37000000.0
2009-07-29 01:48:00,94.37,94.37,94.355,94.355,142800000.0
2009-07-29 01:49:00,94.36,94.38,94.36,94.375,409400002.0
2009-07-29 01:50:00,94.375,94.375,94.36,94.37,113800000.0
2009-07-29 01:51:00,94.36,94.37,94.355,94.36,462400000.0
2009-07-29 01:52:00,94.36,94.39,94.355,94.38,424200000.0
2009-07-29 01:53:00,94.38,94.41,94.38,94.4,389599999.0
2009-07-29 01:54:00,94.4,94.41,94.38,94.39,259000001.0
2009-07-29 01:55:00,94.39,94.39,94.38,94.38,392000000.0
2009-07-29 01:56:00,94.38,94.4,94.38,94.38,429600001.0
2009-07-29 01:57:00,94.38,94.4,94.38,94.4,228600000.0
2009-07-29 01:58:00,94.4,94.41,94.4,94.41,419399996.0
2009-07-29 01:59:00,94.41,94.43,94.405,94.42,241400000.0
2009-07-29 02:00:00,94.42,94.43,94.4,94.43,654600000.0
2009-07-29 02:01:00,94.43,94.43,94.42,94.43,281799998.0
2009-07-29 02:02:00,94.43,94.45,94.43,94.445,444600000.0
2009-07-29 02:03:00,94.445,94.46,94.445,94.455,260600000.0
2009-07-29 02:04:00,94.46,94.48,94.46,94.47,573200004.0
2009-07-29 02:05:00,94.47,94.495,94.45,94.455,570000002.0
2009-07-29 02:06:00,94.455,94.47,94.455,94.47,766000001.0
2009-07-29 02:07:00,94.47,94.48,94.47,94.48,332600001.0
2009-07-29 02:08:00,94.48,94.51,94.48,94.5,409100000.0
2009-07-29 02:09:00,94.5,94.51,94.46,94.46,302400000.0
2009-07-29 02:10:00,94.46,94.46,94.45,94.455,126200000.0
2009-07-29 02:11:00,94.455,94.475,94.455,94.47,230200001.0
2009-07-29 02:12:00,94.47,94.47,94.45,94.45,470200004.0
2009-07-29 02:13:00,94.45,94.47,94.44,94.47,453999999.0
2009-07-29 02:14:00,94.47,94.47,94.46,94.46,259200001.0
2009-07-29 02:15:00,94.46,94.47,94.44,94.46,957800000.0
2009-07-29 02:16:00,94.465,94.52,94.465,94.505,539600003.0
2009-07-29 02:17:00,94.51,94.515,94.51,94.515,260799999.0
2009-07-29 02:18:00,94.515,94.535,94.515,94.535,228000000.0
2009-07-29 02:19:00,94.535,94.535,94.515,94.515,238000001.0
2009-07-29 02:20:00,94.52,94.53,94.515,94.52,148400000.0
2009-07-29 02:21:00,94.515,94.515,94.49,94.495,223400000.0
2009-07-29 02:22:00,94.49,94.49,94.49,94.49,176799999.0
2009-07-29 02:23:00,94.49,94.49,94.45,94.455,257599999.0
2009-07-29 02:24:00,94.455,94.47,94.455,94.47,249200000.0
2009-07-29 02:25:00,94.47,94.47,94.465,94.47,249200000.0
2009-07-29 02:26:00,94.475,94.51,94.475,94.505,159400000.0
2009-07-29 02:27:00,94.505,94.52,94.505,94.515,129600000.0
2009-07-29 02:28:00,94.53,94.53,94.52,94.52,106400000.0
2009-07-29 02:29:00,94.52,94.52,94.51,94.52,107000000.0
2009-07-29 02:30:00,94.53,94.53,94.52,94.53,291600000.0
2009-07-29 02:31:00,94.53,94.53,94.52,94.525,299000000.0
2009-07-29 02:32:00,94.525,94.525,94.505,94.51,400200003.0
2009-07-29 02:33:00,94.52,94.565,94.52,94.56,375599998.0
2009-07-29 02:34:00,94.56,94.57,94.54,94.54,246200000.0
2009-07-29 02:35:00,94.54,94.61,94.54,94.61,704800000.0
2009-07-29 02:36:00,94.61,94.61,94.58,94.585,346200000.0
2009-07-29 02:37:00,94.585,94.595,94.585,94.595,125000000.0
2009-07-29 02:38:00,94.59,94.59,94.56,94.56,256199997.0
2009-07-29 02:39:00,94.565,94.57,94.555,94.56,239800000.0
2009-07-29 02:40:00,94.56,94.57,94.56,94.565,160300000.0
2009-07-29 02:41:00,94.57,94.57,94.57,94.57,39600000.0
2009-07-29 02:42:00,94.56,94.63,94.56,94.625,479900001.0
2009-07-29 02:43:00,94.625,94.635,94.605,94.61,630700000.0
2009-07-29 02:44:00,94.6,94.63,94.595,94.63,325400000.0
2009-07-29 02:45:00,94.635,94.64,94.63,94.63,262400000.0
2009-07-29 02:46:00,94.625,94.625,94.61,94.615,206400000.0
2009-07-29 02:47:00,94.615,94.64,94.61,94.625,480800002.0
2009-07-29 02:48:00,94.625,94.64,94.61,94.615,349699999.0
2009-07-29 02:49:00,94.615,94.65,94.6,94.65,355799997.0
2009-07-29 02:50:00,94.65,94.65,94.63,94.635,382200000.0
2009-07-29 02:51:00,94.635,94.65,94.61,94.62,377600000.0
2009-07-29 02:52:00,94.615,94.63,94.61,94.63,227400000.0
2009-07-29 02:53:00,94.625,94.625,94.595,94.61,469499998.0
2009-07-29 02:54:00,94.61,94.61,94.57,94.58,558300005.0
2009-07-29 02:55:00,94.58,94.615,94.58,94.61,713299999.0
2009-07-29 02:56:00,94.615,94.63,94.6,94.6,785400006.0
2009-07-29 02:57:00,94.61,94.61,94.6,94.61,431399991.0
2009-07-29 02:58:00,94.605,94.605,94.58,94.59,469599999.0
2009-07-29 02:59:00,94.58,94.59,94.55,94.55,873399992.0
2009-07-29 03:00:00,94.55,94.58,94.55,94.56,545000000.0
2009-07-29 03:01:00,94.56,94.57,94.56,94.57,185600000.0
2009-07-29 03:02:00,94.565,94.6,94.565,94.59,237800000.0
2009-07-29 03:03:00,94.59,94.605,94.585,94.605,195800001.0
2009-07-29 03:04:00,94.605,94.61,94.595,94.595,373400001.0
2009-07-29 03:05:00,94.595,94.595,94.57,94.57,376600001.0
2009-07-29 03:06:00,94.57,94.58,94.53,94.57,480600001.0
2009-07-29 03:07:00,94.575,94.58,94.575,94.575,97600000.0
2009-07-29 03:08:00,94.575,94.575,94.57,94.57,40800000.0
2009-07-29 03:09:00,94.57,94.57,94.55,94.55,149300000.0
2009-07-29 03:10:00,94.55,94.555,94.53,94.54,124000000.0
2009-07-29 03:11:00,94.535,94.535,94.505,94.525,418600000.0
2009-07-29 03:12:00,94.525,94.53,94.52,94.53,286800001.0
2009-07-29 03:13:00,94.525,94.53,94.515,94.52,236400000.0
2009-07-29 03:14:00,94.515,94.53,94.51,94.53,170600000.0
2009-07-29 03:15:00,94.53,94.535,94.525,94.535,122000000.0
2009-07-29 03:16:00,94.535,94.555,94.535,94.54,137600000.0
2009-07-29 03:17:00,94.545,94.56,94.545,94.56,189200000.0
2009-07-29 03:18:00,94.56,94.57,94.56,94.565,171200000.0
2009-07-29 03:19:00,94.57,94.57,94.57,94.57,46800000.0
2009-07-29 03:20:00,94.57,94.57,94.545,94.555,188600000.0
2009-07-29 03:21:00,94.555,94.56,94.545,94.56,225000000.0
2009-07-29 03:22:00,94.555,94.56,94.55,94.56,125400000.0
2009-07-29 03:23:00,94.56,94.565,94.56,94.565,45200000.0
2009-07-29 03:24:00,94.565,94.57,94.56,94.57,88800000.0
2009-07-29 03:25:00,94.565,94.565,94.56,94.56,63400000.0
2009-07-29 03:26:00,94.56,94.56,94.55,94.56,129200000.0
2009-07-29 03:27:00,94.56,94.56,94.55,94.55,146000000.0
2009-07-29 03:28:00,94.55,94.555,94.55,94.55,133200000.0
2009-07-29 03:29:00,94.555,94.56,94.55,94.555,292799999.0
2009-07-29 03:30:00,94.56,94.59,94.555,94.59,121200000.0
2009-07-29 03:31:00,94.595,94.61,94.59,94.605,229599999.0
2009-07-29 03:32:00,94.615,94.625,94.595,94.61,507900000.0
2009-07-29 03:33:00,94.61,94.61,94.6,94.6,89600000.0
2009-07-29 03:34:00,94.6,94.67,94.6,94.65,510400000.0
2009-07-29 03:35:00,94.655,94.655,94.64,94.64,346200000.0
2009-07-29 03:36:00,94.64,94.655,94.64,94.645,272399999.0
2009-07-29 03:37:00,94.645,94.65,94.64,94.645,49600000.0
2009-07-29 03:38:00,94.64,94.675,94.635,94.655,557700000.0
2009-07-29 03:39:00,94.655,94.67,94.65,94.655,487399999.0
2009-07-29 03:40:00,94.655,94.67,94.65,94.65,169600000.0
2009-07-29 03:41:00,94.65,94.665,94.645,94.66,324600002.0
2009-07-29 03:42:00,94.66,94.66,94.65,94.655,175200000.0
2009-07-29 03:43:00,94.65,94.66,94.64,94.65,479600002.0
2009-07-29 03:44:00,94.645,94.65,94.635,94.635,241500002.0
2009-07-29 03:45:00,94.635,94.64,94.62,94.63,229800001.0
2009-07-29 03:46:00,94.62,94.63,94.58,94.58,437799998.0
2009-07-29 03:47:00,94.58,94.58,94.56,94.565,203100000.0
2009-07-29 03:48:00,94.565,94.565,94.52,94.52,221600000.0
2009-07-29 03:49:00,94.525,94.55,94.52,94.55,102400000.0
2009-07-29 03:50:00,94.545,94.55,94.53,94.54,201800003.0
2009-07-29 03:51:00,94.55,94.565,94.54,94.545,317799999.0
2009-07-29 03:52:00,94.545,94.55,94.54,94.54,150600000.0
2009-07-29 03:53:00,94.535,94.535,94.51,94.53,281400001.0
2009-07-29 03:54:00,94.525,94.55,94.525,94.545,329600001.0
2009-07-29 03:55:00,94.54,94.55,94.535,94.54,235800000.0
2009-07-29 03:56:00,94.54,94.54,94.49,94.51,337400000.0
2009-07-29 03:57:00,94.51,94.51,94.455,94.495,671200001.0
2009-07-29 03:58:00,94.495,94.505,94.485,94.485,231400000.0
2009-07-29 03:59:00,94.485,94.485,94.445,94.445,368400001.0
2009-07-29 04:00:00,94.45,94.46,94.41,94.415,526299998.0
2009-07-29 04:01:00,94.415,94.46,94.415,94.45,438399999.0
2009-07-29 04:02:00,94.45,94.45,94.425,94.44,396999996.0
2009-07-29 04:03:00,94.445,94.45,94.44,94.44,364600000.0
2009-07-29 04:04:00,94.44,94.465,94.44,94.46,470599998.0
2009-07-29 04:05:00,94.47,94.47,94.46,94.465,184000000.0
2009-07-29 04:06:00,94.46,94.465,94.45,94.455,257000000.0
2009-07-29 04:07:00,94.455,94.455,94.43,94.43,383399999.0
2009-07-29 04:08:00,94.43,94.44,94.42,94.435,554399998.0
2009-07-29 04:09:00,94.44,94.44,94.43,94.44,323599995.0
2009-07-29 04:10:00,94.44,94.455,94.435,94.44,534399998.0
2009-07-29 04:11:00,94.44,94.455,94.44,94.455,324200002.0
2009-07-29 04:12:00,94.455,94.475,94.455,94.47,477600008.0
2009-07-29 04:13:00,94.475,94.475,94.465,94.475,336200000.0
2009-07-29 04:14:00,94.475,94.485,94.475,94.485,335400000.0
2009-07-29 04:15:00,94.485,94.49,94.46,94.475,872799997.0
2009-07-29 04:16:00,94.475,94.48,94.475,94.48,100799999.0
2009-07-29 04:17:00,94.48,94.49,94.48,94.49,192799996.0
2009-07-29 04:18:00,94.485,94.485,94.475,94.485,591200000.0
2009-07-29 04:19:00,94.48,94.49,94.48,94.485,219200000.0
2009-07-29 04:20:00,94.485,94.495,94.48,94.49,586999995.0
2009-07-29 04:21:00,94.49,94.505,94.485,94.5,666399999.0
2009-07-29 04:22:00,94.5,94.5,94.48,94.49,786199993.0
2009-07-29 04:23:00,94.49,94.495,94.49,94.495,389599996.0
2009-07-29 04:24:00,94.495,94.505,94.495,94.5,523599984.0
2009-07-29 04:25:00,94.505,94.52,94.505,94.51,879199984.0
2009-07-29 04:26:00,94.51,94.515,94.475,94.475,904600002.0
2009-07-29 04:27:00,94.475,94.48,94.47,94.47,449199993.0
2009-07-29 04:28:00,94.47,94.505,94.47,94.495,424399997.0
2009-07-29 04:29:00,94.495,94.495,94.49,94.495,78400000.0
2009-07-29 04:30:00,94.495,94.505,94.49,94.505,516400005.0
2009-07-29 04:31:00,94.5,94.505,94.47,94.47,552600004.0
2009-07-29 04:32:00,94.48,94.495,94.48,94.495,311199999.0
2009-07-29 04:33:00,94.5,94.51,94.495,94.495,253800000.0
2009-07-29 04:34:00,94.495,94.51,94.495,94.495,281199998.0
2009-07-29 04:35:00,94.495,94.495,94.49,94.49,95800000.0
2009-07-29 04:36:00,94.49,94.49,94.465,94.475,286599993.0
2009-07-29 04:37:00,94.475,94.475,94.47,94.47,68799998.0
2009-07-29 04:38:00,94.47,94.475,94.46,94.46,251399998.0
2009-07-29 04:39:00,94.455,94.455,94.44,94.45,517399993.0
2009-07-29 04:40:00,94.45,94.46,94.44,94.455,497399992.0
2009-07-29 04:41:00,94.46,94.46,94.46,94.46,17600000.0
2009-07-29 04:42:00,94.47,94.47,94.465,94.465,76800000.0
2009-07-29 04:43:00,94.465,94.465,94.465,94.465,62399997.0
2009-07-29 04:44:00,94.465,94.47,94.465,94.47,162599997.0
2009-07-29 04:45:00,94.47,94.485,94.465,94.48,615599998.0
2009-07-29 04:46:00,94.49,94.505,94.48,94.48,438299989.0
2009-07-29 04:47:00,94.48,94.495,94.48,94.495,299599993.0
2009-07-29 04:48:00,94.495,94.495,94.49,94.49,85599997.0
2009-07-29 04:49:00,94.49,94.49,94.48,94.485,260399997.0
2009-07-29 04:50:00,94.49,94.49,94.475,94.48,169599997.0
2009-07-29 04:51:00,94.477,94.478,94.473,94.473,468400001.0
2009-07-29 04:52:00,94.48,94.48,94.47,94.47,468400001.0
2009-07-29 04:53:00,94.47,94.475,94.46,94.465,415999998.0
2009-07-29 04:54:00,94.46,94.465,94.46,94.46,140799999.0
2009-07-29 04:55:00,94.46,94.475,94.46,94.475,121200000.0
2009-07-29 04:56:00,94.48,94.48,94.465,94.475,267600003.0
2009-07-29 04:57:00,94.475,94.475,94.41,94.42,262100001.0
2009-07-29 04:58:00,94.42,94.42,94.38,94.405,1325200005.0
2009-07-29 04:59:00,94.405,94.42,94.405,94.41,241200003.0
2009-07-29 05:00:00,94.415,94.415,94.41,94.41,84000001.0
2009-07-29 05:01:00,94.41,94.43,94.41,94.42,440000005.0
2009-07-29 05:02:00,94.42,94.42,94.375,94.38,923699993.0
2009-07-29 05:03:00,94.38,94.4,94.37,94.37,917699994.0
2009-07-29 05:04:00,94.37,94.405,94.37,94.405,198599998.0
2009-07-29 05:05:00,94.405,94.405,94.37,94.375,582199993.0
2009-07-29 05:06:00,94.37,94.375,94.36,94.37,480399996.0
2009-07-29 05:07:00,94.37,94.37,94.37,94.37,92400000.0
2009-07-29 05:08:00,94.365,94.37,94.36,94.37,609599990.0
2009-07-29 05:09:00,94.365,94.37,94.365,94.37,256199995.0
2009-07-29 05:10:00,94.37,94.385,94.37,94.38,179999999.0
2009-07-29 05:11:00,94.375,94.38,94.36,94.365,809400004.0
2009-07-29 05:12:00,94.36,94.36,94.34,94.345,405399998.0
2009-07-29 05:13:00,94.345,94.35,94.345,94.345,289200000.0
2009-07-29 05:14:00,94.35,94.355,94.35,94.35,94399998.0
2009-07-29 05:15:00,94.35,94.365,94.35,94.365,279200000.0
2009-07-29 05:16:00,94.365,94.37,94.365,94.37,702599998.0
2009-07-29 05:17:00,94.37,94.38,94.37,94.37,336799996.0
2009-07-29 05:18:00,94.37,94.37,94.365,94.37,248000000.0
2009-07-29 05:19:00,94.375,94.375,94.37,94.37,207799998.0
2009-07-29 05:20:00,94.37,94.37,94.37,94.37,170999997.0
2009-07-29 05:21:00,94.37,94.37,94.37,94.37,58000000.0
2009-07-29 05:22:00,94.37,94.37,94.355,94.355,416499998.0
2009-07-29 05:23:00,94.355,94.36,94.355,94.36,40000000.0
2009-07-29 05:24:00,94.355,94.355,94.34,94.35,656000001.0
2009-07-29 05:25:00,94.345,94.35,94.34,94.345,624600005.0
2009-07-29 05:26:00,94.34,94.345,94.34,94.34,213200000.0
2009-07-29 05:27:00,94.34,94.34,94.285,94.33,701199996.0
2009-07-29 05:28:00,94.33,94.335,94.28,94.29,585100001.0
2009-07-29 05:29:00,94.295,94.295,94.28,94.285,812799997.0
2009-07-29 05:30:00,94.285,94.315,94.285,94.295,608600003.0
2009-07-29 05:31:00,94.295,94.295,94.27,94.27,614799992.0
2009-07-29 05:32:00,94.275,94.3,94.27,94.3,443200001.0
2009-07-29 05:33:00,94.3,94.3,94.29,94.29,300199998.0
2009-07-29 05:34:00,94.29,94.295,94.285,94.285,79400000.0
2009-07-29 05:35:00,94.285,94.285,94.26,94.265,480400000.0
2009-07-29 05:36:00,94.26,94.26,94.24,94.255,176800000.0
2009-07-29 05:37:00,94.255,94.26,94.25,94.255,90800000.0
2009-07-29 05:38:00,94.25,94.255,94.24,94.24,537000001.0
2009-07-29 05:39:00,94.245,94.26,94.24,94.25,1006999997.0
2009-07-29 05:40:00,94.25,94.3,94.245,94.29,346000000.0
2009-07-29 05:41:00,94.295,94.295,94.27,94.27,234399999.0
2009-07-29 05:42:00,94.26,94.27,94.26,94.26,394800000.0
2009-07-29 05:43:00,94.265,94.285,94.26,94.28,447000002.0
2009-07-29 05:44:00,94.28,94.295,94.28,94.29,324800000.0
2009-07-29 05:45:00,94.29,94.305,94.285,94.305,323999999.0
2009-07-29 05:46:00,94.305,94.305,94.29,94.29,238800000.0
2009-07-29 05:47:00,94.29,94.3,94.29,94.3,233800001.0
2009-07-29 05:48:00,94.305,94.33,94.3,94.31,524200006.0
2009-07-29 05:49:00,94.31,94.325,94.31,94.32,222399999.0
2009-07-29 05:50:00,94.32,94.33,94.32,94.32,785800002.0
2009-07-29 05:51:00,94.32,94.325,94.32,94.32,170800000.0
2009-07-29 05:52:00,94.32,94.32,94.31,94.31,76599999.0
2009-07-29 05:53:00,94.31,94.315,94.285,94.285,352399999.0
2009-07-29 05:54:00,94.29,94.29,94.28,94.28,32500000.0
2009-07-29 05:55:00,94.27,94.28,94.22,94.225,714600002.0
2009-07-29 05:56:00,94.225,94.23,94.21,94.21,878800002.0
2009-07-29 05:57:00,94.21,94.24,94.21,94.24,388999998.0
2009-07-29 05:58:00,94.24,94.245,94.24,94.245,886800000.0
2009-07-29 05:59:00,94.245,94.245,94.205,94.23,1116399991.0
2009-07-29 06:00:00,94.23,94.245,94.23,94.24,657999990.0
2009-07-29 06:01:00,94.24,94.24,94.225,94.23,795399990.0
2009-07-29 06:02:00,94.24,94.25,94.235,94.235,356799992.0
2009-07-29 06:03:00,94.225,94.23,94.22,94.23,364399995.0
2009-07-29 06:04:00,94.23,94.245,94.23,94.24,403200000.0
2009-07-29 06:05:00,94.24,94.24,94.22,94.225,479799997.0
2009-07-29 06:06:00,94.22,94.26,94.22,94.26,567399995.0
2009-07-29 06:07:00,94.26,94.285,94.255,94.285,656199999.0
2009-07-29 06:08:00,94.285,94.3,94.265,94.295,1126599994.0
2009-07-29 06:09:00,94.3,94.3,94.27,94.27,915000001.0
2009-07-29 06:10:00,94.27,94.29,94.27,94.285,491800001.0
2009-07-29 06:11:00,94.285,94.31,94.285,94.3,704999998.0
2009-07-29 06:12:00,94.3,94.3,94.295,94.3,408999999.0
2009-07-29 06:13:00,94.305,94.31,94.305,94.31,265199999.0
2009-07-29 06:14:00,94.31,94.32,94.305,94.305,825600000.0
2009-07-29 06:15:00,94.3,94.31,94.29,94.3,751200004.0
2009-07-29 06:16:00,94.3,94.33,94.3,94.32,668999998.0
2009-07-29 06:17:00,94.33,94.33,94.295,94.32,779200001.0
2009-07-29 06:18:00,94.315,94.315,94.3,94.3,547000004.0
2009-07-29 06:19:00,94.3,94.31,94.3,94.31,275800001.0
2009-07-29 06:20:00,94.31,94.31,94.3,94.3,362600003.0
2009-07-29 06:21:00,94.3,94.315,94.3,94.315,238399998.0
2009-07-29 06:22:00,94.32,94.335,94.315,94.335,645599989.0
2009-07-29 06:23:00,94.335,94.37,94.33,94.36,803400000.0
2009-07-29 06:24:00,94.36,94.36,94.335,94.34,702599997.0
2009-07-29 06:25:00,94.34,94.37,94.34,94.37,381599993.0
2009-07-29 06:26:00,94.37,94.38,94.36,94.375,1159599995.0
2009-07-29 06:27:00,94.375,94.38,94.36,94.365,619199986.0
2009-07-29 06:28:00,94.37,94.38,94.36,94.375,654999997.0
2009-07-29 06:29:00,94.375,94.38,94.36,94.365,642199994.0
2009-07-29 06:30:00,94.365,94.375,94.365,94.37,388799996.0
2009-07-29 06:31:00,94.365,94.37,94.35,94.36,494399994.0
2009-07-29 06:32:00,94.355,94.36,94.35,94.355,539399998.0
2009-07-29 06:33:00,94.36,94.37,94.34,94.36,659899999.0
2009-07-29 06:34:00,94.36,94.36,94.35,94.355,344799995.0
2009-07-29 06:35:00,94.355,94.36,94.35,94.35,558999997.0
2009-07-29 06:36:00,94.35,94.355,94.345,94.355,382600003.0
2009-07-29 06:37:00,94.35,94.36,94.345,94.36,462800000.0
2009-07-29 06:38:00,94.36,94.36,94.35,94.35,223200000.0
2009-07-29 06:39:00,94.35,94.35,94.335,94.335,315800000.0
2009-07-29 06:40:00,94.34,94.35,94.335,94.345,403200000.0
2009-07-29 06:41:00,94.33,94.33,94.33,94.33,90200000.0
2009-07-29 06:42:00,94.33,94.355,94.33,94.355,678999988.0
2009-07-29 06:43:00,94.355,94.355,94.34,94.34,610199991.0
2009-07-29 06:44:00,94.33,94.34,94.33,94.34,480400002.0
2009-07-29 06:45:00,94.34,94.365,94.33,94.355,750200009.0
2009-07-29 06:46:00,94.355,94.355,94.35,94.355,320200007.0
2009-07-29 06:47:00,94.355,94.365,94.355,94.36,287599999.0
2009-07-29 06:48:00,94.37,94.375,94.36,94.36,291400005.0
2009-07-29 06:49:00,94.365,94.365,94.33,94.34,334199999.0
2009-07-29 06:50:00,94.34,94.34,94.34,94.34,112200000.0
2009-07-29 06:51:00,94.34,94.34,94.34,94.34,294199999.0
2009-07-29 06:52:00,94.34,94.34,94.33,94.33,258800000.0
2009-07-29 06:53:00,94.33,94.34,94.33,94.33,187999999.0
2009-07-29 06:54:00,94.33,94.34,94.33,94.34,397999997.0
2009-07-29 06:55:00,94.34,94.365,94.34,94.365,388200000.0
2009-07-29 06:56:00,94.37,94.37,94.345,94.365,346800000.0
2009-07-29 06:57:00,94.365,94.365,94.36,94.365,253800000.0
2009-07-29 06:58:00,94.365,94.37,94.36,94.365,176600000.0
2009-07-29 06:59:00,94.36,94.36,94.33,94.34,825099998.0
2009-07-29 07:00:00,94.34,94.355,94.335,94.345,1323200000.0
2009-07-29 07:01:00,94.355,94.36,94.34,94.35,1004599996.0
2009-07-29 07:02:00,94.35,94.36,94.34,94.36,1218900024.0
2009-07-29 07:03:00,94.36,94.365,94.35,94.36,450799998.0
2009-07-29 07:04:00,94.36,94.365,94.345,94.35,523400006.0
2009-07-29 07:05:00,94.35,94.35,94.32,94.33,547700003.0
2009-07-29 07:06:00,94.33,94.34,94.3,94.3,461499994.0
2009-07-29 07:07:00,94.3,94.325,94.29,94.31,275199997.0
2009-07-29 07:08:00,94.31,94.32,94.31,94.32,519599998.0
2009-07-29 07:09:00,94.32,94.335,94.32,94.335,296399998.0
2009-07-29 07:10:00,94.335,94.335,94.315,94.315,353400000.0
2009-07-29 07:11:00,94.315,94.32,94.275,94.275,874399989.0
2009-07-29 07:12:00,94.275,94.29,94.265,94.275,1391199985.0
2009-07-29 07:13:00,94.28,94.285,94.24,94.255,1051199994.0
2009-07-29 07:14:00,94.26,94.275,94.25,94.26,854400001.0
2009-07-29 07:15:00,94.26,94.265,94.23,94.23,654100005.0
2009-07-29 07:16:00,94.23,94.235,94.185,94.2,806800010.0
2009-07-29 07:17:00,94.205,94.21,94.17,94.19,1237999993.0
2009-07-29 07:18:00,94.195,94.21,94.185,94.2,856299999.0
2009-07-29 07:19:00,94.2,94.235,94.2,94.225,883999996.0
2009-07-29 07:20:00,94.22,94.225,94.22,94.22,557600002.0
2009-07-29 07:21:00,94.23,94.23,94.22,94.225,433599999.0
2009-07-29 07:22:00,94.225,94.23,94.21,94.225,334799996.0
2009-07-29 07:23:00,94.225,94.23,94.205,94.21,891799992.0
2009-07-29 07:24:00,94.21,94.22,94.21,94.21,885199999.0
2009-07-29 07:25:00,94.215,94.235,94.215,94.235,594199992.0
2009-07-29 07:26:00,94.23,94.26,94.23,94.25,1450599982.0
2009-07-29 07:27:00,94.25,94.255,94.25,94.25,298799999.0
2009-07-29 07:28:00,94.255,94.255,94.235,94.24,1282200011.0
2009-07-29 07:29:00,94.245,94.26,94.245,94.255,598200008.0
2009-07-29 07:30:00,94.255,94.26,94.24,94.26,758200000.0
2009-07-29 07:31:00,94.265,94.265,94.26,94.26,67200000.0
2009-07-29 07:32:00,94.26,94.26,94.25,94.25,146399997.0
2009-07-29 07:33:00,94.25,94.25,94.23,94.23,301900000.0
2009-07-29 07:34:00,94.23,94.23,94.22,94.22,808400008.0
2009-07-29 07:35:00,94.225,94.235,94.215,94.225,1120200009.0
2009-07-29 07:36:00,94.225,94.24,94.225,94.24,586599999.0
2009-07-29 07:37:00,94.235,94.235,94.225,94.23,289999996.0
2009-07-29 07:38:00,94.23,94.245,94.225,94.245,423199996.0
2009-07-29 07:39:00,94.245,94.25,94.22,94.22,855200002.0
2009-07-29 07:40:00,94.22,94.22,94.2,94.21,794399995.0
2009-07-29 07:41:00,94.21,94.215,94.21,94.21,174200000.0
2009-07-29 07:42:00,94.21,94.225,94.21,94.225,221600003.0
2009-07-29 07:43:00,94.225,94.235,94.22,94.22,532200004.0
2009-07-29 07:44:00,94.22,94.24,94.215,94.235,486200001.0
2009-07-29 07:45:00,94.235,94.255,94.225,94.24,976000000.0
2009-07-29 07:46:00,94.24,94.265,94.24,94.24,520400006.0
2009-07-29 07:47:00,94.245,94.245,94.19,94.2,1108800007.0
2009-07-29 07:48:00,94.2,94.21,94.18,94.19,1073400005.0
2009-07-29 07:49:00,94.19,94.21,94.175,94.18,1000199994.0
2009-07-29 07:50:00,94.175,94.185,94.165,94.175,1117200001.0
2009-07-29 07:51:00,94.175,94.21,94.175,94.2,1066500006.0
2009-07-29 07:52:00,94.2,94.24,94.2,94.23,1052599995.0
2009-07-29 07:53:00,94.235,94.25,94.235,94.24,910200008.0
2009-07-29 07:54:00,94.24,94.255,94.215,94.215,1401800011.0
2009-07-29 07:55:00,94.215,94.23,94.21,94.23,883799994.0
2009-07-29 07:56:00,94.23,94.23,94.22,94.22,1021199993.0
2009-07-29 07:57:00,94.22,94.24,94.22,94.235,323599999.0
2009-07-29 07:58:00,94.23,94.24,94.23,94.24,387599998.0
2009-07-29 07:59:00,94.24,94.25,94.23,94.23,680000006.0
2009-07-29 08:00:00,94.225,94.23,94.17,94.17,1698299997.0
2009-07-29 08:01:00,94.17,94.175,94.14,94.15,1115100001.0
2009-07-29 08:02:00,94.155,94.17,94.155,94.16,799099996.0
2009-07-29 08:03:00,94.16,94.16,94.14,94.15,1013899999.0
2009-07-29 08:04:00,94.16,94.17,94.155,94.16,1255199998.0
2009-07-29 08:05:00,94.16,94.22,94.16,94.19,1793199988.0
2009-07-29 08:06:00,94.19,94.19,94.165,94.165,1235299993.0
2009-07-29 08:07:00,94.17,94.21,94.165,94.175,1555400003.0
2009-07-29 08:08:00,94.175,94.2,94.165,94.195,601000009.0
2009-07-29 08:09:00,94.19,94.225,94.19,94.215,1310500005.0
2009-07-29 08:10:00,94.21,94.21,94.17,94.185,1811600003.0
2009-07-29 08:11:00,94.18,94.21,94.165,94.2,1090499991.0
2009-07-29 08:12:00,94.19,94.225,94.19,94.22,926599998.0
2009-07-29 08:13:00,94.205,94.225,94.19,94.21,1686099995.0
2009-07-29 08:14:00,94.21,94.265,94.21,94.25,1448899994.0
2009-07-29 08:15:00,94.255,94.255,94.205,94.21,1127999994.0
2009-07-29 08:16:00,94.21,94.235,94.21,94.22,1306599984.0
2009-07-29 08:17:00,94.225,94.24,94.2,94.21,1738499992.0
2009-07-29 08:18:00,94.205,94.205,94.15,94.16,1406199998.0
2009-07-29 08:19:00,94.16,94.17,94.1,94.13,1043800000.0
2009-07-29 08:20:00,94.14,94.185,94.135,94.18,1285300003.0
2009-07-29 08:21:00,94.175,94.18,94.14,94.145,1235899997.0
2009-07-29 08:22:00,94.145,94.15,94.105,94.14,1339400003.0
2009-07-29 08:23:00,94.14,94.15,94.115,94.135,1193800008.0
2009-07-29 08:24:00,94.135,94.135,94.075,94.09,1132800000.0
2009-07-29 08:25:00,94.09,94.155,94.09,94.15,1646499991.0
2009-07-29 08:26:00,94.15,94.165,94.11,94.11,1330399999.0
2009-07-29 08:27:00,94.11,94.14,94.09,94.125,1290199997.0
2009-07-29 08:28:00,94.125,94.185,94.125,94.16,1542500002.0
2009-07-29 08:29:00,94.155,94.175,94.11,94.16,1496699990.0
2009-07-29 08:30:00,94.16,94.19,94.14,94.15,940300004.0
2009-07-29 08:31:00,94.145,94.16,94.12,94.155,1572099998.0
2009-07-29 08:32:00,94.155,94.21,94.15,94.19,808100002.0
2009-07-29 08:33:00,94.19,94.2,94.17,94.17,632799997.0
2009-07-29 08:34:00,94.175,94.19,94.17,94.18,645799993.0
2009-07-29 08:35:00,94.175,94.225,94.175,94.22,633900003.0
2009-07-29 08:36:00,94.215,94.22,94.135,94.155,974200007.0
2009-07-29 08:37:00,94.155,94.18,94.155,94.17,970199993.0
2009-07-29 08:38:00,94.17,94.18,94.135,94.14,634599999.0
2009-07-29 08:39:00,94.145,94.16,94.125,94.13,571299998.0
2009-07-29 08:40:00,94.13,94.15,94.13,94.13,733199996.0
2009-07-29 08:41:00,94.13,94.155,94.13,94.155,542200000.0
2009-07-29 08:42:00,94.155,94.18,94.14,94.17,1448400000.0
2009-07-29 08:43:00,94.17,94.17,94.14,94.15,710099998.0
2009-07-29 08:44:00,94.15,94.185,94.145,94.18,938000004.0
2009-07-29 08:45:00,94.175,94.22,94.175,94.21,1020900000.0
2009-07-29 08:46:00,94.21,94.215,94.175,94.19,905499992.0
2009-07-29 08:47:00,94.19,94.21,94.16,94.17,1195299992.0
2009-07-29 08:48:00,94.175,94.21,94.16,94.16,662199997.0
2009-07-29 08:49:00,94.165,94.19,94.15,94.175,271800000.0
2009-07-29 08:50:00,94.175,94.175,94.12,94.12,682300005.0
2009-07-29 08:51:00,94.125,94.145,94.11,94.13,1109300001.0
2009-07-29 08:52:00,94.13,94.14,94.12,94.14,1145600001.0
2009-07-29 08:53:00,94.14,94.14,94.12,94.135,500300001.0
2009-07-29 08:54:00,94.13,94.13,94.11,94.11,344800001.0
2009-07-29 08:55:00,94.11,94.12,94.1,94.1,570600000.0
2009-07-29 08:56:00,94.095,94.115,94.07,94.095,844199997.0
2009-07-29 08:57:00,94.1,94.1,94.075,94.08,727200000.0
2009-07-29 08:58:00,94.08,94.085,94.05,94.07,1098600009.0
2009-07-29 08:59:00,94.065,94.115,94.065,94.105,895600010.0
2009-07-29 09:00:00,94.1,94.13,94.1,94.12,936499990.0
2009-07-29 09:01:00,94.12,94.13,94.09,94.09,1034599999.0
2009-07-29 09:02:00,94.09,94.125,94.09,94.125,1038600002.0
2009-07-29 09:03:00,94.13,94.16,94.13,94.16,673000000.0
2009-07-29 09:04:00,94.155,94.19,94.145,94.16,1061100003.0
2009-07-29 09:05:00,94.16,94.18,94.155,94.16,1252399993.0
2009-07-29 09:06:00,94.16,94.17,94.125,94.16,1068800011.0
2009-07-29 09:07:00,94.155,94.175,94.15,94.17,734799999.0
2009-07-29 09:08:00,94.17,94.205,94.165,94.2,1106600005.0
2009-07-29 09:09:00,94.205,94.22,94.185,94.19,1097799999.0
2009-07-29 09:10:00,94.19,94.235,94.185,94.215,679399998.0
2009-07-29 09:11:00,94.21,94.23,94.2,94.21,1327400006.0
2009-07-29 09:12:00,94.21,94.245,94.2,94.22,1157999998.0
2009-07-29 09:13:00,94.23,94.235,94.22,94.23,569200000.0
2009-07-29 09:14:00,94.23,94.265,94.23,94.25,1078599991.0
2009-07-29 09:15:00,94.25,94.28,94.23,94.245,859499996.0
2009-07-29 09:16:00,94.245,94.26,94.235,94.245,787700001.0
2009-07-29 09:17:00,94.245,94.27,94.23,94.25,1224499991.0
2009-07-29 09:18:00,94.25,94.25,94.205,94.215,916300004.0
2009-07-29 09:19:00,94.21,94.245,94.19,94.225,1566799993.0
2009-07-29 09:20:00,94.225,94.24,94.21,94.22,969999996.0
2009-07-29 09:21:00,94.21,94.22,94.19,94.195,1322999997.0
2009-07-29 09:22:00,94.195,94.2,94.145,94.145,878699989.0
2009-07-29 09:23:00,94.15,94.16,94.135,94.16,831800004.0
2009-07-29 09:24:00,94.16,94.16,94.14,94.15,862799993.0
2009-07-29 09:25:00,94.15,94.16,94.145,94.15,387500002.0
2009-07-29 09:26:00,94.15,94.15,94.14,94.15,592799997.0
2009-07-29 09:27:00,94.155,94.16,94.145,94.155,547199994.0
2009-07-29 09:28:00,94.15,94.16,94.145,94.15,518599999.0
2009-07-29 09:29:00,94.145,94.155,94.14,94.15,496399998.0
2009-07-29 09:30:00,94.15,94.15,94.08,94.085,1313800002.0
2009-07-29 09:31:00,94.08,94.12,94.03,94.03,1174800000.0
2009-07-29 09:32:00,94.03,94.045,94.015,94.04,1282999987.0
2009-07-29 09:33:00,94.035,94.065,94.035,94.05,1081400005.0
2009-07-29 09:34:00,94.05,94.05,94.015,94.04,1092999990.0
2009-07-29 09:35:00,94.04,94.07,94.03,94.07,957400003.0
2009-07-29 09:36:00,94.07,94.11,94.065,94.11,1780199993.0
2009-07-29 09:37:00,94.105,94.11,94.07,94.105,1174199993.0
2009-07-29 09:38:00,94.105,94.11,94.075,94.105,1009599995.0
2009-07-29 09:39:00,94.11,94.14,94.11,94.12,736799997.0
2009-07-29 09:40:00,94.13,94.2,94.08,94.19,1558799996.0
2009-07-29 09:41:00,94.185,94.26,94.18,94.245,1161299991.0
2009-07-29 09:42:00,94.25,94.25,94.205,94.225,1196299999.0
2009-07-29 09:43:00,94.225,94.265,94.22,94.25,1221599999.0
2009-07-29 09:44:00,94.25,94.29,94.24,94.27,810800001.0
2009-07-29 09:45:00,94.27,94.305,94.27,94.3,1482199999.0
2009-07-29 09:46:00,94.29,94.36,94.285,94.32,1303899992.0
2009-07-29 09:47:00,94.32,94.32,94.275,94.28,1203200005.0
2009-07-29 09:48:00,94.275,94.285,94.27,94.28,680800003.0
2009-07-29 09:49:00,94.28,94.295,94.27,94.28,836000000.0
2009-07-29 09:50:00,94.28,94.3,94.28,94.28,777400005.0
2009-07-29 09:51:00,94.28,94.29,94.27,94.29,705100003.0
2009-07-29 09:52:00,94.3,94.335,94.295,94.315,859099996.0
2009-07-29 09:53:00,94.305,94.35,94.3,94.33,919600002.0
2009-07-29 09:54:00,94.365,94.4,94.34,94.395,1350099992.0
2009-07-29 09:55:00,94.395,94.405,94.37,94.39,1331000005.0
2009-07-29 09:56:00,94.39,94.465,94.385,94.43,1209800000.0
2009-07-29 09:57:00,94.43,94.46,94.425,94.44,833300001.0
2009-07-29 09:58:00,94.44,94.44,94.41,94.42,736999996.0
2009-07-29 09:59:00,94.425,94.43,94.405,94.405,591000006.0
2009-07-29 10:00:00,94.405,94.405,94.38,94.38,493799998.0
2009-07-29 10:01:00,94.38,94.39,94.375,94.39,507700001.0
2009-07-29 10:02:00,94.385,94.39,94.38,94.39,727400000.0
2009-07-29 10:03:00,94.385,94.45,94.385,94.43,857799998.0
2009-07-29 10:04:00,94.43,94.43,94.395,94.405,472399997.0
2009-07-29 10:05:00,94.41,94.41,94.38,94.4,1154999998.0
2009-07-29 10:06:00,94.4,94.44,94.395,94.42,1281899996.0
2009-07-29 10:07:00,94.42,94.43,94.4,94.4,1380399990.0
2009-07-29 10:08:00,94.4,94.43,94.385,94.4,980000002.0
2009-07-29 10:09:00,94.4,94.41,94.395,94.4,870400005.0
2009-07-29 10:10:00,94.395,94.41,94.38,94.385,940100002.0
2009-07-29 10:11:00,94.385,94.4,94.38,94.4,2021699994.0
2009-07-29 10:12:00,94.4,94.405,94.39,94.4,689900002.0
2009-07-29 10:13:00,94.4,94.425,94.39,94.4,677100002.0
2009-07-29 10:14:00,94.4,94.445,94.4,94.44,600699998.0
2009-07-29 10:15:00,94.44,94.44,94.41,94.41,874600002.0
2009-07-29 10:16:00,94.41,94.44,94.4,94.42,1411999992.0
2009-07-29 10:17:00,94.42,94.425,94.405,94.42,1098900008.0
2009-07-29 10:18:00,94.42,94.44,94.42,94.44,152400000.0
2009-07-29 10:19:00,94.44,94.45,94.435,94.44,1250499997.0
2009-07-29 10:20:00,94.435,94.435,94.42,94.42,913899997.0
2009-07-29 10:21:00,94.42,94.455,94.41,94.45,1296700004.0
2009-07-29 10:22:00,94.445,94.445,94.415,94.415,1246400004.0
2009-07-29 10:23:00,94.415,94.43,94.39,94.39,1281000001.0
2009-07-29 10:24:00,94.39,94.405,94.37,94.4,925300004.0
2009-07-29 10:25:00,94.4,94.4,94.38,94.39,281400001.0
2009-07-29 10:26:00,94.385,94.4,94.38,94.38,481200002.0
2009-07-29 10:27:00,94.39,94.395,94.37,94.39,488500002.0
2009-07-29 10:28:00,94.385,94.41,94.38,94.395,899999991.0
2009-07-29 10:29:00,94.395,94.41,94.385,94.4,374200001.0
2009-07-29 10:30:00,94.4,94.43,94.395,94.41,517800004.0
2009-07-29 10:31:00,94.4,94.4,94.395,94.4,229999999.0
2009-07-29 10:32:00,94.4,94.4,94.385,94.39,685099992.0
2009-07-29 10:33:00,94.395,94.4,94.39,94.4,401799999.0
2009-07-29 10:34:00,94.4,94.46,94.395,94.46,746199999.0
2009-07-29 10:35:00,94.46,94.46,94.415,94.42,900999994.0
2009-07-29 10:36:00,94.42,94.42,94.4,94.41,786499986.0
2009-07-29 10:37:00,94.4,94.41,94.375,94.39,897799992.0
2009-07-29 10:38:00,94.385,94.39,94.37,94.39,961899994.0
2009-07-29 10:39:00,94.39,94.49,94.38,94.48,1301600004.0
2009-07-29 10:40:00,94.485,94.55,94.485,94.545,779600001.0
2009-07-29 10:41:00,94.545,94.645,94.52,94.62,1705299982.0
2009-07-29 10:42:00,94.615,94.65,94.605,94.63,986900003.0
2009-07-29 10:43:00,94.63,94.65,94.615,94.62,1398699991.0
2009-07-29 10:44:00,94.625,94.65,94.61,94.65,911600001.0
2009-07-29 10:45:00,94.645,94.65,94.615,94.645,955600000.0
2009-07-29 10:46:00,94.645,94.655,94.635,94.64,1071400006.0
2009-07-29 10:47:00,94.64,94.655,94.625,94.635,934000010.0
2009-07-29 10:48:00,94.63,94.635,94.6,94.62,1047700000.0
2009-07-29 10:49:00,94.62,94.62,94.61,94.62,1127599996.0
2009-07-29 10:50:00,94.615,94.635,94.615,94.63,1327800011.0
2009-07-29 10:51:00,94.63,94.67,94.625,94.655,790600004.0
2009-07-29 10:52:00,94.655,94.69,94.635,94.64,765699995.0
2009-07-29 10:53:00,94.64,94.685,94.64,94.665,1318800000.0
2009-07-29 10:54:00,94.665,94.68,94.645,94.68,1551800004.0
2009-07-29 10:55:00,94.68,94.68,94.665,94.665,1089899988.0
2009-07-29 10:56:00,94.665,94.67,94.645,94.65,1026799984.0
2009-07-29 10:57:00,94.65,94.66,94.65,94.65,591399992.0
2009-07-29 10:58:00,94.65,94.655,94.645,94.65,883699984.0
2009-07-29 10:59:00,94.65,94.65,94.635,94.65,777399994.0
2009-07-29 11:00:00,94.65,94.66,94.64,94.64,692200002.0
2009-07-29 11:01:00,94.64,94.64,94.62,94.62,1486599994.0
2009-07-29 11:02:00,94.62,94.63,94.615,94.62,886599997.0
2009-07-29 11:03:00,94.62,94.64,94.61,94.64,655399992.0
2009-07-29 11:04:00,94.64,94.64,94.625,94.63,801600003.0
2009-07-29 11:05:00,94.635,94.64,94.61,94.615,1079600012.0
2009-07-29 11:06:00,94.615,94.625,94.61,94.62,1166900004.0
2009-07-29 11:07:00,94.62,94.62,94.6,94.61,731100001.0
2009-07-29 11:08:00,94.61,94.635,94.61,94.63,1105600003.0
2009-07-29 11:09:00,94.63,94.63,94.6,94.61,856599999.0
2009-07-29 11:10:00,94.61,94.635,94.61,94.63,927200019.0
2009-07-29 11:11:00,94.63,94.7,94.63,94.7,1198199997.0
2009-07-29 11:12:00,94.69,94.715,94.69,94.71,700199996.0
2009-07-29 11:13:00,94.71,94.71,94.705,94.71,615800002.0
2009-07-29 11:14:00,94.7,94.7,94.67,94.68,865100000.0
2009-07-29 11:15:00,94.68,94.69,94.67,94.68,1155199993.0
2009-07-29 11:16:00,94.68,94.69,94.68,94.69,994999991.0
2009-07-29 11:17:00,94.69,94.7,94.685,94.695,730299996.0
2009-07-29 11:18:00,94.695,94.705,94.685,94.685,732500004.0
2009-07-29 11:19:00,94.685,94.695,94.67,94.675,946799994.0
2009-07-29 11:20:00,94.675,94.675,94.65,94.655,1033099991.0
2009-07-29 11:21:00,94.655,94.68,94.65,94.66,989000000.0
2009-07-29 11:22:00,94.66,94.67,94.66,94.66,1334299993.0
2009-07-29 11:23:00,94.66,94.67,94.66,94.67,860199997.0
2009-07-29 11:24:00,94.67,94.67,94.635,94.67,1512599993.0
2009-07-29 11:25:00,94.675,94.72,94.675,94.715,792199990.0
2009-07-29 11:26:00,94.735,94.85,94.73,94.85,2056399992.0
2009-07-29 11:27:00,94.835,94.85,94.81,94.815,1834899999.0
2009-07-29 11:28:00,94.82,94.82,94.805,94.81,1565800013.0
2009-07-29 11:29:00,94.8,94.81,94.795,94.8,607400001.0
2009-07-29 11:30:00,94.8,94.81,94.79,94.8,670800006.0
2009-07-29 11:31:00,94.795,94.85,94.795,94.83,1135299987.0
2009-07-29 11:32:00,94.83,94.83,94.79,94.795,1482900005.0
2009-07-29 11:33:00,94.795,94.8,94.785,94.79,732300006.0
2009-07-29 11:34:00,94.79,94.79,94.765,94.78,901999998.0
2009-07-29 11:35:00,94.78,94.79,94.78,94.78,491200004.0
2009-07-29 11:36:00,94.78,94.78,94.78,94.78,530399997.0
2009-07-29 11:37:00,94.78,94.79,94.775,94.785,564199997.0
2009-07-29 11:38:00,94.78,94.79,94.775,94.785,1225099986.0
2009-07-29 11:39:00,94.785,94.79,94.775,94.78,837700001.0
2009-07-29 11:40:00,94.78,94.78,94.775,94.78,236199999.0
2009-07-29 11:41:00,94.78,94.78,94.75,94.755,353200001.0
2009-07-29 11:42:00,94.75,94.76,94.74,94.74,818600002.0
2009-07-29 11:43:00,94.74,94.75,94.73,94.735,926100003.0
2009-07-29 11:44:00,94.735,94.75,94.73,94.745,499500002.0
2009-07-29 11:45:00,94.74,94.765,94.73,94.765,393799998.0
2009-07-29 11:46:00,94.76,94.79,94.755,94.755,489799999.0
2009-07-29 11:47:00,94.755,94.775,94.75,94.775,635399998.0
2009-07-29 11:48:00,94.775,94.775,94.755,94.755,206199999.0
2009-07-29 11:49:00,94.755,94.755,94.735,94.75,488399999.0
2009-07-29 11:50:00,94.75,94.75,94.73,94.735,590199998.0
2009-07-29 11:51:00,94.735,94.745,94.72,94.735,862899990.0
2009-07-29 11:52:00,94.74,94.745,94.72,94.72,218200000.0
2009-07-29 11:53:00,94.72,94.73,94.72,94.73,347400000.0
2009-07-29 11:54:00,94.74,94.74,94.73,94.735,474200001.0
2009-07-29 11:55:00,94.735,94.74,94.73,94.73,460600001.0
2009-07-29 11:56:00,94.73,94.74,94.725,94.73,655000001.0
2009-07-29 11:57:00,94.72,94.73,94.71,94.72,326199999.0
2009-07-29 11:58:00,94.72,94.72,94.71,94.71,580200004.0
2009-07-29 11:59:00,94.71,94.72,94.7,94.715,759000010.0
2009-07-29 12:00:00,94.72,94.72,94.7,94.7,963599993.0
2009-07-29 12:01:00,94.7,94.71,94.69,94.7,955199997.0
2009-07-29 12:02:00,94.7,94.71,94.7,94.71,241999999.0
2009-07-29 12:03:00,94.71,94.71,94.71,94.71,236599998.0
2009-07-29 12:04:00,94.71,94.71,94.705,94.71,392399999.0
2009-07-29 12:05:00,94.71,94.71,94.695,94.695,868400007.0
2009-07-29 12:06:00,94.695,94.71,94.695,94.71,353400000.0
2009-07-29 12:07:00,94.71,94.73,94.71,94.73,590199997.0
2009-07-29 12:08:00,94.73,94.74,94.72,94.73,691999993.0
2009-07-29 12:09:00,94.73,94.74,94.73,94.735,973400004.0
2009-07-29 12:10:00,94.735,94.765,94.725,94.755,1569900009.0
2009-07-29 12:11:00,94.755,94.76,94.74,94.75,979900004.0
2009-07-29 12:12:00,94.745,94.765,94.735,94.75,841199993.0
2009-07-29 12:13:00,94.75,94.765,94.75,94.75,609600003.0
2009-07-29 12:14:00,94.75,94.76,94.75,94.75,380800001.0
2009-07-29 12:15:00,94.75,94.76,94.74,94.76,1075599994.0
2009-07-29 12:16:00,94.76,94.77,94.75,94.75,838400004.0
2009-07-29 12:17:00,94.755,94.775,94.75,94.76,1355400000.0
2009-07-29 12:18:00,94.76,94.775,94.75,94.76,962799997.0
2009-07-29 12:19:00,94.76,94.765,94.75,94.755,1195999999.0
2009-07-29 12:20:00,94.755,94.78,94.75,94.755,1187399991.0
2009-07-29 12:21:00,94.76,94.77,94.75,94.76,1483400002.0
2009-07-29 12:22:00,94.76,94.78,94.76,94.77,603999999.0
2009-07-29 12:23:00,94.775,94.78,94.76,94.765,794600000.0
2009-07-29 12:24:00,94.765,94.77,94.76,94.76,1034000000.0
2009-07-29 12:25:00,94.76,94.76,94.75,94.755,236800002.0
2009-07-29 12:26:00,94.755,94.765,94.75,94.75,209800000.0
2009-07-29 12:27:00,94.75,94.76,94.75,94.75,266600002.0
2009-07-29 12:28:00,94.75,94.76,94.74,94.745,781200000.0
2009-07-29 12:29:00,94.745,94.745,94.72,94.725,719200007.0
2009-07-29 12:30:00,94.73,94.74,94.72,94.73,412300001.0
2009-07-29 12:31:00,94.73,94.73,94.705,94.715,552800007.0
2009-07-29 12:32:00,94.715,94.715,94.685,94.705,761999998.0
2009-07-29 12:33:00,94.705,94.705,94.695,94.7,641599994.0
2009-07-29 12:34:00,94.705,94.71,94.705,94.71,208600001.0
2009-07-29 12:35:00,94.715,94.76,94.71,94.755,1187599998.0
2009-07-29 12:36:00,94.76,94.765,94.75,94.75,1137400011.0
2009-07-29 12:37:00,94.75,94.76,94.75,94.755,384800008.0
2009-07-29 12:38:00,94.755,94.755,94.74,94.745,454199995.0
2009-07-29 12:39:00,94.745,94.76,94.73,94.73,477999996.0
2009-07-29 12:40:00,94.73,94.755,94.73,94.75,1055999998.0
2009-07-29 12:41:00,94.75,94.75,94.725,94.73,337300004.0
2009-07-29 12:42:00,94.73,94.745,94.715,94.735,1018400006.0
2009-07-29 12:43:00,94.735,94.75,94.73,94.73,1146600005.0
2009-07-29 12:44:00,94.73,94.73,94.72,94.72,674200000.0
2009-07-29 12:45:00,94.72,94.74,94.72,94.73,421799995.0
2009-07-29 12:46:00,94.73,94.755,94.73,94.745,737399995.0
2009-07-29 12:47:00,94.745,94.76,94.74,94.74,1138899995.0
2009-07-29 12:48:00,94.73,94.81,94.73,94.79,1145600002.0
2009-07-29 12:49:00,94.79,94.905,94.79,94.9,1019900003.0
2009-07-29 12:50:00,94.895,94.94,94.885,94.94,1056499986.0
2009-07-29 12:51:00,94.95,95.035,94.94,94.995,1249799991.0
2009-07-29 12:52:00,94.995,94.995,94.95,94.95,1298199996.0
2009-07-29 12:53:00,94.95,94.96,94.94,94.95,741599995.0
2009-07-29 12:54:00,94.95,94.95,94.925,94.925,819200003.0
2009-07-29 12:55:00,94.915,94.95,94.905,94.94,470200003.0
2009-07-29 12:56:00,94.94,94.95,94.925,94.945,827899994.0
2009-07-29 12:57:00,94.945,94.945,94.93,94.945,665200002.0
2009-07-29 12:58:00,94.95,94.99,94.94,94.99,348000002.0
2009-07-29 12:59:00,94.99,94.995,94.965,94.965,427400001.0
2009-07-29 13:00:00,94.965,94.99,94.96,94.965,672099996.0
2009-07-29 13:01:00,94.965,94.995,94.95,94.95,906500000.0
2009-07-29 13:02:00,94.95,94.955,94.94,94.95,223999999.0
2009-07-29 13:03:00,94.95,94.96,94.91,94.91,1409199995.0
2009-07-29 13:04:00,94.91,94.91,94.89,94.89,507199997.0
2009-07-29 13:05:00,94.89,94.915,94.885,94.905,563000003.0
2009-07-29 13:06:00,94.905,94.93,94.905,94.915,870599997.0
2009-07-29 13:07:00,94.915,94.92,94.905,94.92,562600003.0
2009-07-29 13:08:00,94.915,94.915,94.9,94.9,643599999.0
2009-07-29 13:09:00,94.9,94.9,94.89,94.9,427199999.0
2009-07-29 13:10:00,94.9,94.9,94.89,94.895,385800000.0
2009-07-29 13:11:00,94.895,94.905,94.895,94.905,752399990.0
2009-07-29 13:12:00,94.905,94.92,94.9,94.915,850399998.0
2009-07-29 13:13:00,94.915,94.93,94.915,94.93,327799997.0
2009-07-29 13:14:00,94.93,94.96,94.93,94.96,606599998.0
2009-07-29 13:15:00,94.96,94.97,94.95,94.955,1555900000.0
2009-07-29 13:16:00,94.95,94.96,94.93,94.945,652800001.0
2009-07-29 13:17:00,94.945,94.955,94.925,94.95,989200000.0
2009-07-29 13:18:00,94.95,94.96,94.93,94.93,673800007.0
2009-07-29 13:19:00,94.93,94.94,94.9,94.925,609600000.0
2009-07-29 13:20:00,94.92,94.97,94.92,94.965,467600003.0
2009-07-29 13:21:00,94.965,95.0,94.955,94.995,1231499994.0
2009-07-29 13:22:00,94.995,95.045,94.98,94.985,1406800005.0
2009-07-29 13:23:00,94.98,95.015,94.98,95.005,789000003.0
2009-07-29 13:24:00,95.005,95.005,94.98,94.985,567200002.0
2009-07-29 13:25:00,94.99,95.03,94.99,95.03,632199999.0
2009-07-29 13:26:00,95.03,95.08,95.03,95.055,754900000.0
2009-07-29 13:27:00,95.055,95.105,95.045,95.08,1255799999.0
2009-07-29 13:28:00,95.08,95.08,95.05,95.07,976200003.0
2009-07-29 13:29:00,95.065,95.07,95.02,95.035,1429600001.0
2009-07-29 13:30:00,95.035,95.07,95.035,95.07,1067400015.0
2009-07-29 13:31:00,95.07,95.1,95.06,95.06,2123500021.0
2009-07-29 13:32:00,95.06,95.06,95.03,95.045,822600015.0
2009-07-29 13:33:00,95.05,95.09,95.05,95.09,763000006.0
2009-07-29 13:34:00,95.09,95.09,95.075,95.08,801600004.0
2009-07-29 13:35:00,95.085,95.095,95.065,95.07,1038399996.0
2009-07-29 13:36:00,95.07,95.07,95.04,95.045,908000006.0
2009-07-29 13:37:00,95.04,95.05,95.025,95.03,603799996.0
2009-07-29 13:38:00,95.03,95.04,95.005,95.005,857000001.0
2009-07-29 13:39:00,95.005,95.02,95.005,95.02,972599999.0
2009-07-29 13:40:00,95.03,95.07,95.02,95.04,1329400010.0
2009-07-29 13:41:00,95.035,95.075,95.035,95.07,355000000.0
2009-07-29 13:42:00,95.065,95.095,95.065,95.08,1044199992.0
2009-07-29 13:43:00,95.08,95.08,95.05,95.05,1320399996.0
2009-07-29 13:44:00,95.05,95.06,95.04,95.045,2036199995.0
2009-07-29 13:45:00,95.045,95.05,95.03,95.045,756599995.0
2009-07-29 13:46:00,95.045,95.06,95.045,95.055,666399993.0
2009-07-29 13:47:00,95.055,95.07,95.05,95.065,790400007.0
2009-07-29 13:48:00,95.065,95.07,95.06,95.07,1445200016.0
2009-07-29 13:49:00,95.07,95.07,95.045,95.055,1310500000.0
2009-07-29 13:50:00,95.055,95.1,95.055,95.09,1041500001.0
2009-07-29 13:51:00,95.08,95.085,95.05,95.06,1585800002.0
2009-07-29 13:52:00,95.06,95.06,95.04,95.045,723200001.0
2009-07-29 13:53:00,95.045,95.05,95.04,95.045,775799998.0
2009-07-29 13:54:00,95.05,95.075,95.045,95.06,1047999991.0
2009-07-29 13:55:00,95.05,95.055,95.03,95.03,1513199999.0
2009-07-29 13:56:00,95.03,95.05,95.0,95.045,1191499995.0
2009-07-29 13:57:00,95.045,95.05,95.035,95.04,755400002.0
2009-07-29 13:58:00,95.04,95.04,95.02,95.025,1103800015.0
2009-07-29 13:59:00,95.025,95.03,94.98,94.98,1019500010.0
2009-07-29 14:00:00,94.98,94.99,94.935,94.94,1532200005.0
2009-07-29 14:01:00,94.94,94.96,94.93,94.935,1701699987.0
2009-07-29 14:02:00,94.935,94.96,94.935,94.96,1234199999.0
2009-07-29 14:03:00,94.96,94.965,94.94,94.96,935199992.0
2009-07-29 14:04:00,94.96,94.965,94.945,94.95,1071299984.0
2009-07-29 14:05:00,94.95,94.99,94.945,94.985,1373800002.0
2009-07-29 14:06:00,94.985,95.025,94.985,95.015,1579899993.0
2009-07-29 14:07:00,95.02,95.03,95.0,95.005,716200004.0
2009-07-29 14:08:00,95.005,95.005,94.935,94.95,1060700005.0
2009-07-29 14:09:00,94.95,94.95,94.92,94.925,675100007.0
2009-07-29 14:10:00,94.92,94.93,94.91,94.91,478599999.0
2009-07-29 14:11:00,94.91,94.925,94.905,94.91,803399999.0
2009-07-29 14:12:00,94.91,94.91,94.87,94.885,1423500001.0
2009-07-29 14:13:00,94.885,94.895,94.865,94.89,905099997.0
2009-07-29 14:14:00,94.89,94.92,94.89,94.92,776699998.0
2009-07-29 14:15:00,94.92,94.92,94.89,94.905,877800000.0
2009-07-29 14:16:00,94.9,94.92,94.895,94.905,765099998.0
2009-07-29 14:17:00,94.905,94.91,94.89,94.895,900600001.0
2009-07-29 14:18:00,94.9,94.91,94.895,94.895,734400002.0
2009-07-29 14:19:00,94.895,94.895,94.86,94.86,1292899995.0
2009-07-29 14:20:00,94.86,94.89,94.855,94.88,1046800013.0
2009-07-29 14:21:00,94.88,94.9,94.84,94.88,1011600013.0
2009-07-29 14:22:00,94.88,94.885,94.84,94.84,617499994.0
2009-07-29 14:23:00,94.845,94.855,94.835,94.845,523200006.0
2009-07-29 14:24:00,94.84,94.85,94.825,94.83,859400017.0
2009-07-29 14:25:00,94.83,94.89,94.83,94.885,1165800007.0
2009-07-29 14:26:00,94.88,94.88,94.855,94.865,1100800012.0
2009-07-29 14:27:00,94.855,94.91,94.855,94.905,833500008.0
2009-07-29 14:28:00,94.905,94.915,94.85,94.85,914899993.0
2009-07-29 14:29:00,94.845,94.905,94.845,94.88,914400008.0
2009-07-29 14:30:00,94.885,94.965,94.77,94.77,1527699998.0
2009-07-29 14:31:00,94.775,94.905,94.775,94.855,1163500003.0
2009-07-29 14:32:00,94.88,94.885,94.84,94.845,1142100004.0
2009-07-29 14:33:00,94.84,94.865,94.795,94.815,1078280002.0
2009-07-29 14:34:00,94.795,94.8,94.765,94.79,1117700009.0
2009-07-29 14:35:00,94.795,94.8,94.71,94.725,1063700006.0
2009-07-29 14:36:00,94.725,94.735,94.695,94.71,1128300022.0
2009-07-29 14:37:00,94.71,94.73,94.69,94.73,1292400011.0
2009-07-29 14:38:00,94.73,94.775,94.73,94.76,1230200008.0
2009-07-29 14:39:00,94.76,94.77,94.73,94.76,1405499993.0
2009-07-29 14:40:00,94.76,94.78,94.745,94.755,1416499997.0
2009-07-29 14:41:00,94.76,94.77,94.76,94.76,822400003.0
2009-07-29 14:42:00,94.76,94.76,94.74,94.74,939500001.0
2009-07-29 14:43:00,94.74,94.75,94.74,94.74,489400007.0
2009-07-29 14:44:00,94.74,94.76,94.74,94.745,1093899999.0
2009-07-29 14:45:00,94.75,94.755,94.74,94.745,909399998.0
2009-07-29 14:46:00,94.75,94.75,94.695,94.695,1087600014.0
2009-07-29 14:47:00,94.7,94.715,94.685,94.71,907400005.0
2009-07-29 14:48:00,94.71,94.75,94.71,94.73,1054500007.0
2009-07-29 14:49:00,94.74,94.755,94.725,94.75,1058600002.0
2009-07-29 14:50:00,94.75,94.75,94.715,94.745,1160199999.0
2009-07-29 14:51:00,94.755,94.755,94.74,94.745,852099996.0
2009-07-29 14:52:00,94.74,94.75,94.74,94.75,388999999.0
2009-07-29 14:53:00,94.75,94.76,94.75,94.76,587900002.0
2009-07-29 14:54:00,94.76,94.78,94.76,94.76,777300005.0
2009-07-29 14:55:00,94.765,94.77,94.74,94.74,1086399993.0
2009-07-29 14:56:00,94.735,94.75,94.725,94.75,599600003.0
2009-07-29 14:57:00,94.77,94.78,94.755,94.77,959399988.0
2009-07-29 14:58:00,94.77,94.775,94.76,94.77,728699989.0
2009-07-29 14:59:00,94.77,94.77,94.76,94.765,572799994.0
2009-07-29 15:00:00,94.76,94.78,94.76,94.775,763900000.0
2009-07-29 15:01:00,94.775,94.805,94.775,94.795,1156500005.0
2009-07-29 15:02:00,94.8,94.815,94.79,94.8,1132299997.0
2009-07-29 15:03:00,94.8,94.805,94.76,94.78,789399998.0
2009-07-29 15:04:00,94.78,94.795,94.77,94.775,1361800027.0
2009-07-29 15:05:00,94.775,94.79,94.76,94.785,989200009.0
2009-07-29 15:06:00,94.78,94.79,94.76,94.785,1051899997.0
2009-07-29 15:07:00,94.785,94.82,94.785,94.815,1357800015.0
2009-07-29 15:08:00,94.815,94.84,94.775,94.775,834700012.0
2009-07-29 15:09:00,94.775,94.78,94.765,94.77,1327600027.0
2009-07-29 15:10:00,94.77,94.78,94.74,94.76,865600009.0
2009-07-29 15:11:00,94.76,94.765,94.74,94.74,967800005.0
2009-07-29 15:12:00,94.74,94.745,94.695,94.725,1658400003.0
2009-07-29 15:13:00,94.725,94.76,94.72,94.755,955500001.0
2009-07-29 15:14:00,94.755,94.78,94.75,94.77,965399992.0
2009-07-29 15:15:00,94.77,94.78,94.76,94.765,739200007.0
2009-07-29 15:16:00,94.76,94.78,94.75,94.765,1000800002.0
2009-07-29 15:17:00,94.77,94.78,94.75,94.76,1154600000.0
2009-07-29 15:18:00,94.755,94.755,94.74,94.745,919300005.0
2009-07-29 15:19:00,94.74,94.75,94.74,94.75,671800002.0
2009-07-29 15:20:00,94.75,94.75,94.75,94.75,323200000.0
2009-07-29 15:21:00,94.75,94.75,94.73,94.74,963200003.0
2009-07-29 15:22:00,94.74,94.74,94.72,94.72,753599997.0
2009-07-29 15:23:00,94.72,94.735,94.72,94.73,516400007.0
2009-07-29 15:24:00,94.73,94.735,94.695,94.7,1020000009.0
2009-07-29 15:25:00,94.695,94.7,94.68,94.69,1629300015.0
2009-07-29 15:26:00,94.69,94.72,94.69,94.72,1291799998.0
2009-07-29 15:27:00,94.72,94.72,94.71,94.72,751000003.0
2009-07-29 15:28:00,94.72,94.72,94.65,94.675,1310700004.0
2009-07-29 15:29:00,94.68,94.71,94.675,94.7,724999999.0
2009-07-29 15:30:00,94.705,94.71,94.64,94.64,1368100010.0
2009-07-29 15:31:00,94.65,94.675,94.64,94.66,1089800003.0
2009-07-29 15:32:00,94.66,94.67,94.65,94.66,918799996.0
2009-07-29 15:33:00,94.66,94.685,94.66,94.67,946600006.0
2009-07-29 15:34:00,94.665,94.675,94.61,94.615,1489200003.0
2009-07-29 15:35:00,94.615,94.7,94.605,94.7,1341000004.0
2009-07-29 15:36:00,94.705,94.76,94.69,94.745,847800006.0
2009-07-29 15:37:00,94.75,94.81,94.745,94.78,1498100005.0
2009-07-29 15:38:00,94.78,94.825,94.78,94.805,1413199992.0
2009-07-29 15:39:00,94.81,94.895,94.805,94.88,1066600002.0
2009-07-29 15:40:00,94.88,94.9,94.855,94.875,1362399986.0
2009-07-29 15:41:00,94.875,94.89,94.86,94.89,1432299995.0
2009-07-29 15:42:00,94.89,94.9,94.865,94.87,806399993.0
2009-07-29 15:43:00,94.865,94.955,94.865,94.93,1049299995.0
2009-07-29 15:44:00,94.93,95.005,94.93,94.97,1080800003.0
2009-07-29 15:45:00,94.97,95.055,94.97,95.055,1060200005.0
2009-07-29 15:46:00,95.055,95.08,95.03,95.03,1260599997.0
2009-07-29 15:47:00,95.03,95.03,94.98,95.005,1568900008.0
2009-07-29 15:48:00,95.005,95.01,94.945,94.945,993400004.0
2009-07-29 15:49:00,94.935,94.94,94.91,94.92,1318599992.0
2009-07-29 15:50:00,94.92,94.94,94.885,94.9,1645299993.0
2009-07-29 15:51:00,94.9,94.93,94.9,94.91,905799992.0
2009-07-29 15:52:00,94.91,94.92,94.9,94.9,1151199999.0
2009-07-29 15:53:00,94.9,94.91,94.87,94.9,1217199998.0
2009-07-29 15:54:00,94.9,94.94,94.9,94.925,982500000.0
2009-07-29 15:55:00,94.925,94.96,94.9,94.94,1010499998.0
2009-07-29 15:56:00,94.94,94.965,94.94,94.96,735399999.0
2009-07-29 15:57:00,94.96,95.05,94.96,95.03,1316699999.0
2009-07-29 15:58:00,95.035,95.055,95.025,95.03,1176699999.0
2009-07-29 15:59:00,95.025,95.035,94.97,94.97,1079400000.0
2009-07-29 16:00:00,94.97,95.035,94.97,95.01,1496400002.0
2009-07-29 16:01:00,95.005,95.03,95.0,95.015,1149100000.0
2009-07-29 16:02:00,95.01,95.02,95.0,95.0,1111800001.0
2009-07-29 16:03:00,94.99,94.99,94.95,94.95,1162600000.0
2009-07-29 16:04:00,94.96,94.98,94.94,94.975,1008399999.0
2009-07-29 16:05:00,94.975,94.99,94.965,94.985,1190500005.0
2009-07-29 16:06:00,94.985,94.99,94.95,94.97,1186699999.0
2009-07-29 16:07:00,94.97,94.97,94.95,94.96,1236399996.0
2009-07-29 16:08:00,94.965,94.965,94.95,94.95,470799998.0
2009-07-29 16:09:00,94.95,94.95,94.92,94.93,622499991.0
2009-07-29 16:10:00,94.92,94.94,94.92,94.93,1159599999.0
2009-07-29 16:11:00,94.93,94.965,94.93,94.95,1442999995.0
2009-07-29 16:12:00,94.95,95.005,94.945,94.99,1219399994.0
2009-07-29 16:13:00,94.99,94.995,94.98,94.985,1271299979.0
2009-07-29 16:14:00,94.99,94.99,94.95,94.965,779999994.0
2009-07-29 16:15:00,94.97,94.97,94.95,94.96,787699994.0
2009-07-29 16:16:00,94.96,94.97,94.925,94.94,1120600006.0
2009-07-29 16:17:00,94.94,94.94,94.9,94.9,882399996.0
2009-07-29 16:18:00,94.899,94.902,94.873,94.873,1365800007.0
2009-07-29 16:19:00,94.87,94.9,94.865,94.875,1365800007.0
2009-07-29 16:20:00,94.875,94.875,94.845,94.87,963500003.0
2009-07-29 16:21:00,94.87,94.895,94.87,94.885,858999994.0
2009-07-29 16:22:00,94.885,94.91,94.885,94.9,887599983.0
2009-07-29 16:23:00,94.9,94.935,94.9,94.92,1063999995.0
2009-07-29 16:24:00,94.92,94.96,94.92,94.95,660000001.0
2009-07-29 16:25:00,94.945,94.97,94.94,94.965,1063699989.0
2009-07-29 16:26:00,94.965,95.0,94.96,94.995,1633400002.0
2009-07-29 16:27:00,94.995,95.03,94.99,95.02,1242899991.0
2009-07-29 16:28:00,95.02,95.02,95.01,95.01,1080999997.0
2009-07-29 16:29:00,95.01,95.02,95.0,95.01,865500001.0
2009-07-29 16:30:00,95.01,95.01,94.925,94.965,823799995.0
2009-07-29 16:31:00,94.965,94.965,94.925,94.945,1072599994.0
2009-07-29 16:32:00,94.94,94.96,94.93,94.96,1598100003.0
2009-07-29 16:33:00,94.955,94.965,94.94,94.95,1410800001.0
2009-07-29 16:34:00,94.95,95.0,94.95,94.96,1581099978.0
2009-07-29 16:35:00,94.96,94.96,94.93,94.95,953400003.0
2009-07-29 16:36:00,94.94,94.965,94.93,94.955,790699994.0
2009-07-29 16:37:00,94.96,94.99,94.955,94.97,1060699991.0
2009-07-29 16:38:00,94.97,94.995,94.95,94.99,1042599988.0
2009-07-29 16:39:00,94.99,95.0,94.965,94.985,1314200004.0
2009-07-29 16:40:00,94.985,95.01,94.97,94.995,1332499993.0
2009-07-29 16:41:00,94.995,95.0,94.99,95.0,618400005.0
2009-07-29 16:42:00,95.0,95.0,94.965,94.965,724999998.0
2009-07-29 16:43:00,94.965,94.99,94.965,94.97,1212299988.0
2009-07-29 16:44:00,94.97,94.985,94.955,94.96,983799994.0
2009-07-29 16:45:00,94.96,95.0,94.96,95.0,1130600000.0
2009-07-29 16:46:00,95.0,95.02,94.995,95.02,1068999999.0
2009-07-29 16:47:00,95.015,95.02,94.985,94.995,1336999989.0
2009-07-29 16:48:00,94.995,95.0,94.97,94.985,831599993.0
2009-07-29 16:49:00,94.99,94.99,94.96,94.965,628199990.0
2009-07-29 16:50:00,94.965,94.975,94.95,94.965,901399997.0
2009-07-29 16:51:00,94.965,94.98,94.965,94.975,459999984.0
2009-07-29 16:52:00,94.975,94.98,94.965,94.965,498999994.0
2009-07-29 16:53:00,94.965,95.0,94.96,95.0,1422799987.0
2009-07-29 16:54:00,95.0,95.01,94.975,94.99,1783799983.0
2009-07-29 16:55:00,94.985,95.01,94.965,95.0,997899997.0
2009-07-29 16:56:00,95.0,95.0,94.95,94.955,733199999.0
2009-07-29 16:57:00,94.955,94.99,94.955,94.97,1060199983.0
2009-07-29 16:58:00,94.97,95.01,94.97,95.01,810199991.0
2009-07-29 16:59:00,95.01,95.03,95.01,95.03,759700002.0
2009-07-29 17:00:00,95.03,95.03,95.0,95.005,1003399996.0
2009-07-29 17:01:00,95.005,95.01,94.99,95.0,1440199994.0
2009-07-29 17:02:00,95.0,95.01,94.975,94.985,1360599996.0
2009-07-29 17:03:00,94.985,95.0,94.98,94.985,933400001.0
2009-07-29 17:04:00,94.985,95.0,94.96,94.97,1204999986.0
2009-07-29 17:05:00,94.965,94.995,94.95,94.995,1182499992.0
2009-07-29 17:06:00,94.99,94.995,94.96,94.99,1175800004.0
2009-07-29 17:07:00,94.99,94.99,94.95,94.96,1503399997.0
2009-07-29 17:08:00,94.96,94.98,94.96,94.965,1190599998.0
2009-07-29 17:09:00,94.965,94.965,94.955,94.96,736800005.0
2009-07-29 17:10:00,94.96,94.97,94.95,94.97,946399994.0
2009-07-29 17:11:00,94.97,94.975,94.955,94.97,1160600001.0
2009-07-29 17:12:00,94.97,94.99,94.965,94.97,823099992.0
2009-07-29 17:13:00,94.975,94.975,94.945,94.96,1418399998.0
2009-07-29 17:14:00,94.96,94.99,94.945,94.985,1068399990.0
2009-07-29 17:15:00,94.985,95.01,94.98,95.01,1230400008.0
2009-07-29 17:16:00,95.01,95.01,94.98,94.98,1345100004.0
2009-07-29 17:17:00,94.98,95.005,94.97,94.98,1666999992.0
2009-07-29 17:18:00,94.985,95.01,94.975,95.0,1175799988.0
2009-07-29 17:19:00,95.0,95.01,94.975,94.975,1125999992.0
2009-07-29 17:20:00,94.975,94.995,94.975,94.985,1192399994.0
2009-07-29 17:21:00,94.99,95.005,94.98,95.0,794199991.0
2009-07-29 17:22:00,95.005,95.01,95.0,95.005,715399998.0
2009-07-29 17:23:00,95.005,95.01,94.965,94.965,1016599988.0
2009-07-29 17:24:00,94.965,94.975,94.925,94.925,1217699995.0
2009-07-29 17:25:00,94.935,94.95,94.92,94.95,605799994.0
2009-07-29 17:26:00,94.95,94.955,94.935,94.95,955200000.0
2009-07-29 17:27:00,94.955,94.98,94.95,94.98,813699994.0
2009-07-29 17:28:00,94.98,94.99,94.96,94.965,834200004.0
2009-07-29 17:29:00,94.965,94.985,94.955,94.98,1036199992.0
2009-07-29 17:30:00,94.98,94.985,94.96,94.965,829399998.0
2009-07-29 17:31:00,94.965,94.98,94.95,94.98,1050999987.0
2009-07-29 17:32:00,94.98,94.99,94.965,94.97,828599998.0
2009-07-29 17:33:00,94.97,94.99,94.96,94.965,1479199990.0
2009-07-29 17:34:00,94.965,94.97,94.955,94.96,1170900006.0
2009-07-29 17:35:00,94.96,94.96,94.94,94.945,1571800013.0
2009-07-29 17:36:00,94.94,94.96,94.935,94.96,897799989.0
2009-07-29 17:37:00,94.96,94.98,94.945,94.98,1287999999.0
2009-07-29 17:38:00,94.975,94.975,94.96,94.965,983999979.0
2009-07-29 17:39:00,94.965,94.97,94.96,94.965,606599993.0
2009-07-29 17:40:00,94.965,94.99,94.96,94.98,1065999997.0
2009-07-29 17:41:00,94.985,95.015,94.975,95.01,1301800001.0
2009-07-29 17:42:00,95.01,95.035,95.01,95.01,723600001.0
2009-07-29 17:43:00,95.01,95.015,94.995,95.01,914999996.0
2009-07-29 17:44:00,95.01,95.12,95.01,95.12,1024099994.0
2009-07-29 17:45:00,95.115,95.135,95.1,95.115,1072000005.0
2009-07-29 17:46:00,95.12,95.12,95.1,95.11,583400000.0
2009-07-29 17:47:00,95.12,95.18,95.115,95.17,1118300001.0
2009-07-29 17:48:00,95.17,95.18,95.15,95.15,1119800012.0
2009-07-29 17:49:00,95.15,95.16,95.13,95.14,1335600001.0
2009-07-29 17:50:00,95.145,95.15,95.14,95.14,614599999.0
2009-07-29 17:51:00,95.14,95.145,95.11,95.13,714399997.0
2009-07-29 17:52:00,95.13,95.14,95.13,95.14,871000005.0
2009-07-29 17:53:00,95.135,95.145,95.115,95.125,991499999.0
2009-07-29 17:54:00,95.125,95.145,95.12,95.135,768599999.0
2009-07-29 17:55:00,95.135,95.145,95.11,95.11,590399996.0
2009-07-29 17:56:00,95.11,95.115,95.09,95.105,837400009.0
2009-07-29 17:57:00,95.1,95.11,95.09,95.1,1267099994.0
2009-07-29 17:58:00,95.1,95.1,95.09,95.1,703300000.0
2009-07-29 17:59:00,95.1,95.14,95.1,95.13,1213199998.0
2009-07-29 18:00:00,95.13,95.145,95.13,95.135,496399998.0
2009-07-29 18:01:00,95.135,95.135,95.13,95.13,420400006.0
2009-07-29 18:02:00,95.13,95.135,95.12,95.12,556600002.0
2009-07-29 18:03:00,95.12,95.12,95.1,95.1,1300799990.0
2009-07-29 18:04:00,95.1,95.1,95.06,95.065,753599999.0
2009-07-29 18:05:00,95.065,95.065,95.03,95.05,391799996.0
2009-07-29 18:06:00,95.05,95.07,95.05,95.06,792399986.0
2009-07-29 18:07:00,95.06,95.065,95.05,95.06,545199991.0
2009-07-29 18:08:00,95.065,95.07,95.04,95.04,704399991.0
2009-07-29 18:09:00,95.05,95.06,95.05,95.06,345400000.0
2009-07-29 18:10:00,95.06,95.105,95.06,95.1,1304800006.0
2009-07-29 18:11:00,95.1,95.13,95.095,95.11,1214999997.0
2009-07-29 18:12:00,95.11,95.135,95.105,95.13,1366000007.0
2009-07-29 18:13:00,95.13,95.13,95.125,95.13,765399998.0
2009-07-29 18:14:00,95.13,95.135,95.12,95.135,309399996.0
2009-07-29 18:15:00,95.13,95.14,95.115,95.115,544399993.0
2009-07-29 18:16:00,95.11,95.11,95.08,95.08,577200004.0
2009-07-29 18:17:00,95.08,95.1,95.08,95.09,793600006.0
2009-07-29 18:18:00,95.09,95.1,95.09,95.1,392399997.0
2009-07-29 18:19:00,95.1,95.11,95.09,95.09,846799997.0
2009-07-29 18:20:00,95.09,95.11,95.085,95.11,1552600001.0
2009-07-29 18:21:00,95.105,95.12,95.105,95.11,884599995.0
2009-07-29 18:22:00,95.11,95.13,95.11,95.11,862099995.0
2009-07-29 18:23:00,95.11,95.12,95.11,95.11,644399990.0
2009-07-29 18:24:00,95.11,95.115,95.11,95.115,739200002.0
2009-07-29 18:25:00,95.115,95.115,95.11,95.11,564200001.0
2009-07-29 18:26:00,95.11,95.12,95.11,95.11,577800005.0
2009-07-29 18:27:00,95.11,95.12,95.11,95.12,616200003.0
2009-07-29 18:28:00,95.12,95.14,95.115,95.125,521399998.0
2009-07-29 18:29:00,95.12,95.12,95.11,95.11,779999988.0
2009-07-29 18:30:00,95.11,95.13,95.11,95.13,439799989.0
2009-07-29 18:31:00,95.13,95.15,95.125,95.13,394999995.0
2009-07-29 18:32:00,95.13,95.13,95.12,95.13,460000003.0
2009-07-29 18:33:00,95.13,95.15,95.13,95.15,672600005.0
2009-07-29 18:34:00,95.15,95.16,95.14,95.15,1445200003.0
2009-07-29 18:35:00,95.145,95.16,95.145,95.16,961400000.0
2009-07-29 18:36:00,95.16,95.18,95.15,95.175,909199997.0
2009-07-29 18:37:00,95.18,95.215,95.175,95.2,1135399995.0
2009-07-29 18:38:00,95.195,95.2,95.19,95.2,659799988.0
2009-07-29 18:39:00,95.2,95.21,95.16,95.17,1078100000.0
2009-07-29 18:40:00,95.17,95.18,95.16,95.17,1262500004.0
2009-07-29 18:41:00,95.17,95.17,95.16,95.165,408199996.0
2009-07-29 18:42:00,95.165,95.165,95.155,95.165,358999999.0
2009-07-29 18:43:00,95.165,95.165,95.14,95.14,851599998.0
2009-07-29 18:44:00,95.14,95.14,95.115,95.125,646799995.0
2009-07-29 18:45:00,95.13,95.13,95.11,95.13,629199993.0
2009-07-29 18:46:00,95.13,95.15,95.13,95.135,337199998.0
2009-07-29 18:47:00,95.13,95.165,95.125,95.165,677999995.0
2009-07-29 18:48:00,95.16,95.18,95.16,95.18,441999999.0
2009-07-29 18:49:00,95.18,95.18,95.165,95.17,367599996.0
2009-07-29 18:50:00,95.17,95.18,95.17,95.18,411000001.0
2009-07-29 18:51:00,95.185,95.2,95.18,95.195,574599991.0
2009-07-29 18:52:00,95.195,95.195,95.18,95.185,758799992.0
2009-07-29 18:53:00,95.185,95.19,95.185,95.185,362399998.0
2009-07-29 18:54:00,95.185,95.185,95.17,95.17,496000005.0
2009-07-29 18:55:00,95.165,95.17,95.14,95.14,890599998.0
2009-07-29 18:56:00,95.14,95.14,95.11,95.11,782000000.0
2009-07-29 18:57:00,95.11,95.13,95.1,95.13,386300000.0
2009-07-29 18:58:00,95.13,95.135,95.12,95.12,224600002.0
2009-07-29 18:59:00,95.12,95.135,95.12,95.135,485599998.0
2009-07-29 19:00:00,95.13,95.13,95.11,95.125,659199995.0
2009-07-29 19:01:00,95.13,95.29,95.115,95.26,898999997.0
2009-07-29 19:02:00,95.255,95.3,95.225,95.265,1179400006.0
2009-07-29 19:03:00,95.27,95.27,95.23,95.235,615600002.0
2009-07-29 19:04:00,95.25,95.25,95.22,95.235,748000000.0
2009-07-29 19:05:00,95.235,95.25,95.205,95.235,1032800005.0
2009-07-29 19:06:00,95.24,95.27,95.24,95.255,333000000.0
2009-07-29 19:07:00,95.265,95.285,95.265,95.285,489600001.0
2009-07-29 19:08:00,95.285,95.33,95.285,95.33,362999999.0
2009-07-29 19:09:00,95.325,95.33,95.29,95.305,1164999999.0
2009-07-29 19:10:00,95.31,95.36,95.29,95.35,1182400000.0
2009-07-29 19:11:00,95.35,95.36,95.315,95.315,1512599997.0
2009-07-29 19:12:00,95.315,95.32,95.26,95.29,1280599996.0
2009-07-29 19:13:00,95.29,95.31,95.26,95.26,631599995.0
2009-07-29 19:14:00,95.26,95.295,95.245,95.295,927199993.0
2009-07-29 19:15:00,95.3,95.305,95.25,95.26,658400002.0
2009-07-29 19:16:00,95.26,95.28,95.26,95.27,636000001.0
2009-07-29 19:17:00,95.27,95.27,95.25,95.25,601400000.0
2009-07-29 19:18:00,95.25,95.25,95.215,95.22,295799997.0
2009-07-29 19:19:00,95.22,95.22,95.21,95.22,888300005.0
2009-07-29 19:20:00,95.22,95.22,95.14,95.17,1473999994.0
2009-07-29 19:21:00,95.175,95.175,95.14,95.145,1038500004.0
2009-07-29 19:22:00,95.145,95.16,95.145,95.15,754200004.0
2009-07-29 19:23:00,95.15,95.17,95.12,95.12,824299999.0
2009-07-29 19:24:00,95.12,95.12,95.06,95.06,960900002.0
2009-07-29 19:25:00,95.06,95.06,94.975,94.99,980300005.0
2009-07-29 19:26:00,94.99,95.03,94.99,95.005,854999997.0
2009-07-29 19:27:00,95.005,95.025,94.96,94.965,936100000.0
2009-07-29 19:28:00,94.965,94.965,94.885,94.96,879599998.0
2009-07-29 19:29:00,94.965,94.985,94.955,94.975,565400003.0
2009-07-29 19:30:00,94.98,94.995,94.97,94.975,274800001.0
2009-07-29 19:31:00,94.97,94.97,94.92,94.95,1405199995.0
2009-07-29 19:32:00,94.95,94.97,94.95,94.95,794599998.0
2009-07-29 19:33:00,94.95,94.97,94.95,94.955,988200004.0
2009-07-29 19:34:00,94.955,94.955,94.92,94.92,399200000.0
2009-07-29 19:35:00,94.925,94.945,94.925,94.945,459199996.0
2009-07-29 19:36:00,94.965,94.98,94.96,94.98,320200000.0
2009-07-29 19:37:00,94.99,95.01,94.98,94.985,438399998.0
2009-07-29 19:38:00,94.98,95.02,94.98,95.02,291600004.0
2009-07-29 19:39:00,95.015,95.075,95.015,95.04,855000010.0
2009-07-29 19:40:00,95.035,95.065,95.03,95.04,558600005.0
2009-07-29 19:41:00,95.04,95.04,94.985,94.985,938599990.0
2009-07-29 19:42:00,94.985,95.0,94.98,94.99,1938200007.0
2009-07-29 19:43:00,94.99,95.005,94.99,95.0,804000005.0
2009-07-29 19:44:00,95.0,95.035,95.0,95.02,943000001.0
2009-07-29 19:45:00,95.02,95.02,95.015,95.015,416200000.0
2009-07-29 19:46:00,95.01,95.01,94.99,94.99,662999999.0
2009-07-29 19:47:00,94.99,95.0,94.965,94.97,712200001.0
2009-07-29 19:48:00,94.97,95.005,94.97,95.0,879400002.0
2009-07-29 19:49:00,95.0,95.035,95.0,95.035,340999999.0
2009-07-29 19:50:00,95.035,95.035,94.985,94.985,793199997.0
2009-07-29 19:51:00,94.985,95.0,94.985,95.0,246400001.0
2009-07-29 19:52:00,95.0,95.02,94.985,95.0,1141599997.0
2009-07-29 19:53:00,95.0,95.0,94.99,94.99,912599996.0
2009-07-29 19:54:00,94.99,94.99,94.975,94.98,413799998.0
2009-07-29 19:55:00,94.98,94.98,94.955,94.96,734999991.0
2009-07-29 19:56:00,94.96,94.96,94.935,94.94,948400002.0
2009-07-29 19:57:00,94.94,94.96,94.94,94.96,413000001.0
2009-07-29 19:58:00,94.95,94.96,94.95,94.95,294199999.0
2009-07-29 19:59:00,94.95,95.01,94.95,95.0,623400000.0
2009-07-29 20:00:00,95.01,95.06,94.99,95.01,1137000001.0
2009-07-29 20:01:00,95.01,95.03,94.985,94.99,608800000.0
2009-07-29 20:02:00,95.0,95.03,95.0,95.03,396999998.0
2009-07-29 20:03:00,95.02,95.02,94.995,95.0,818600000.0
2009-07-29 20:04:00,95.0,95.0,94.94,94.955,764000012.0
2009-07-29 20:05:00,94.96,94.96,94.915,94.93,642600007.0
2009-07-29 20:06:00,94.92,94.945,94.92,94.945,463100004.0
2009-07-29 20:07:00,94.945,94.96,94.94,94.955,1007400008.0
2009-07-29 20:08:00,94.955,94.985,94.955,94.975,560200004.0
2009-07-29 20:09:00,94.975,95.01,94.975,94.995,764200006.0
2009-07-29 20:10:00,95.0,95.0,94.975,94.98,317400003.0
2009-07-29 20:11:00,94.98,94.98,94.95,94.95,535300000.0
2009-07-29 20:12:00,94.945,94.96,94.94,94.95,438599997.0
2009-07-29 20:13:00,94.95,94.95,94.935,94.94,540600001.0
2009-07-29 20:14:00,94.94,94.94,94.94,94.94,436400000.0
2009-07-29 20:15:00,94.94,94.94,94.935,94.94,420600003.0
2009-07-29 20:16:00,94.94,94.96,94.94,94.955,570000011.0
2009-07-29 20:17:00,94.955,94.97,94.955,94.965,533600015.0
2009-07-29 20:18:00,94.965,94.965,94.93,94.94,734400002.0
2009-07-29 20:19:00,94.935,94.935,94.92,94.92,1223600000.0
2009-07-29 20:20:00,94.92,94.92,94.915,94.915,515200000.0
2009-07-29 20:21:00,94.91,94.925,94.91,94.92,347199998.0
2009-07-29 20:22:00,94.925,94.925,94.91,94.91,186199999.0
2009-07-29 20:23:00,94.91,94.91,94.87,94.875,894700008.0
2009-07-29 20:24:00,94.875,94.88,94.87,94.87,612199997.0
2009-07-29 20:25:00,94.86,94.875,94.85,94.85,872000002.0
2009-07-29 20:26:00,94.85,94.85,94.83,94.84,1076199994.0
2009-07-29 20:27:00,94.84,94.905,94.84,94.88,1379399998.0
2009-07-29 20:28:00,94.88,94.945,94.88,94.945,799600004.0
2009-07-29 20:29:00,94.94,94.95,94.915,94.915,1143799985.0
2009-07-29 20:30:00,94.92,94.93,94.88,94.88,859600006.0
2009-07-29 20:31:00,94.88,94.885,94.855,94.875,1009999999.0
2009-07-29 20:32:00,94.875,94.88,94.87,94.88,384300006.0
2009-07-29 20:33:00,94.88,94.88,94.87,94.87,736399999.0
2009-07-29 20:34:00,94.87,94.89,94.87,94.88,509200007.0
2009-07-29 20:35:00,94.88,94.89,94.875,94.885,555199997.0
2009-07-29 20:36:00,94.89,94.9,94.89,94.895,328200007.0
2009-07-29 20:37:00,94.9,94.915,94.9,94.9,500400000.0
2009-07-29 20:38:00,94.9,94.9,94.89,94.895,119400000.0
2009-07-29 20:39:00,94.9,94.905,94.9,94.9,106800000.0
2009-07-29 20:40:00,94.9,94.905,94.9,94.9,158200001.0
2009-07-29 20:41:00,94.9,94.9,94.875,94.885,724500003.0
2009-07-29 20:42:00,94.88,94.89,94.87,94.88,1113200002.0
2009-07-29 20:43:00,94.88,94.9,94.875,94.89,1248199999.0
2009-07-29 20:44:00,94.89,94.925,94.89,94.92,795799996.0
2009-07-29 20:45:00,94.92,94.93,94.915,94.92,828200001.0
2009-07-29 20:46:00,94.92,94.93,94.92,94.925,391000000.0
2009-07-29 20:47:00,94.925,94.945,94.92,94.94,848199995.0
2009-07-29 20:48:00,94.94,94.945,94.92,94.92,610600003.0
2009-07-29 20:49:00,94.93,94.935,94.905,94.91,1005200004.0
2009-07-29 20:50:00,94.905,94.93,94.905,94.915,944799992.0
2009-07-29 20:51:00,94.915,94.96,94.915,94.955,1338199989.0
2009-07-29 20:52:00,94.95,94.955,94.94,94.94,321000000.0
2009-07-29 20:53:00,94.935,94.965,94.92,94.955,932200005.0
2009-07-29 20:54:00,94.955,94.975,94.95,94.975,1171800016.0
2009-07-29 20:55:00,94.98,94.99,94.945,94.95,1441100014.0
2009-07-29 20:56:00,94.95,94.96,94.95,94.96,641600000.0
2009-07-29 20:57:00,94.96,94.96,94.95,94.96,342000004.0
2009-07-29 20:58:00,94.96,95.0,94.96,95.0,534200001.0
2009-07-29 20:59:00,94.995,95.01,94.985,95.005,1012999992.0
2009-07-29 21:00:00,95.005,95.005,94.985,94.985,281799999.0
2009-07-29 21:01:00,94.985,94.985,94.97,94.98,390199996.0
2009-07-29 21:02:00,94.975,94.98,94.975,94.975,868600003.0
2009-07-29 21:03:00,94.97,94.98,94.97,94.97,348200001.0
2009-07-29 21:04:00,94.97,95.01,94.97,94.975,989999998.0
2009-07-29 21:05:00,94.98,94.995,94.97,94.98,869099995.0
2009-07-29 21:06:00,94.98,95.0,94.975,94.99,463399999.0
2009-07-29 21:07:00,95.01,95.01,94.98,94.98,521199998.0
2009-07-29 21:08:00,94.98,94.99,94.98,94.98,225999994.0
2009-07-29 21:09:00,94.975,94.98,94.97,94.98,275999999.0
2009-07-29 21:10:00,94.975,94.99,94.975,94.99,402999999.0
2009-07-29 21:11:00,94.98,94.98,94.97,94.975,362799996.0
2009-07-29 21:12:00,94.975,94.995,94.975,94.995,426799996.0
2009-07-29 21:13:00,94.99,95.0,94.98,94.99,639799999.0
2009-07-29 21:14:00,94.99,95.0,94.99,94.995,352999999.0
2009-07-29 21:15:00,94.995,94.995,94.99,94.99,149400000.0
2009-07-29 21:16:00,94.98,94.98,94.97,94.97,364800001.0
2009-07-29 21:17:00,94.97,94.97,94.96,94.965,380600010.0
2009-07-29 21:18:00,94.97,94.985,94.97,94.985,211000001.0
2009-07-29 21:19:00,94.985,94.985,94.985,94.985,48200001.0
2009-07-29 21:20:00,94.99,94.995,94.99,94.99,844399993.0
2009-07-29 21:21:00,94.99,94.995,94.99,94.995,295000005.0
2009-07-29 21:22:00,94.995,95.01,94.995,95.01,419000013.0
2009-07-29 21:23:00,95.01,95.01,94.98,94.98,569200009.0
2009-07-29 21:24:00,94.98,94.98,94.96,94.97,912200003.0
2009-07-29 21:25:00,94.97,94.97,94.96,94.965,172000002.0
2009-07-29 21:26:00,94.96,94.975,94.96,94.975,576599999.0
2009-07-29 21:27:00,94.975,94.985,94.97,94.97,217400001.0
2009-07-29 21:28:00,94.97,94.985,94.97,94.98,395199999.0
2009-07-29 21:29:00,94.98,94.98,94.98,94.98,157600000.0
2009-07-29 21:30:00,94.985,95.01,94.97,94.97,721799998.0
2009-07-29 21:31:00,94.97,94.97,94.95,94.96,808200004.0
2009-07-29 21:32:00,94.96,94.96,94.96,94.96,35200000.0
2009-07-29 21:33:00,94.96,94.96,94.96,94.96,11200000.0
2009-07-29 21:34:00,94.96,94.96,94.96,94.96,17600000.0
2009-07-29 21:35:00,94.96,94.97,94.96,94.97,317599997.0
2009-07-29 21:36:00,94.98,94.985,94.98,94.98,287399999.0
2009-07-29 21:37:00,94.985,95.015,94.98,95.015,550800002.0
2009-07-29 21:38:00,95.015,95.03,95.015,95.02,451399995.0
2009-07-29 21:39:00,95.02,95.03,95.015,95.025,1008900012.0
2009-07-29 21:40:00,95.02,95.025,95.01,95.01,315200002.0
2009-07-29 21:41:00,95.0,95.01,94.99,95.01,580000006.0
2009-07-29 21:42:00,95.015,95.02,95.0,95.0,114200001.0
2009-07-29 21:43:00,95.0,95.015,95.0,95.0,684599999.0
2009-07-29 21:44:00,95.0,95.0,94.98,94.98,409600001.0
2009-07-29 21:45:00,94.985,95.0,94.98,94.995,230600003.0
2009-07-29 21:46:00,94.995,95.01,94.99,95.0,964800008.0
2009-07-29 21:47:00,95.005,95.025,95.005,95.01,895199992.0
2009-07-29 21:48:00,95.01,95.02,95.0,95.01,839800000.0
2009-07-29 21:49:00,95.01,95.02,95.01,95.01,829600006.0
2009-07-29 21:50:00,95.01,95.01,94.98,94.99,851400006.0
2009-07-29 21:51:00,94.99,95.01,94.985,94.985,904799995.0
2009-07-29 21:52:00,94.985,94.99,94.965,94.99,304800003.0
2009-07-29 21:53:00,94.985,95.01,94.98,94.995,1114400002.0
2009-07-29 21:54:00,94.995,94.995,94.985,94.99,700400000.0
2009-07-29 21:55:00,94.99,94.995,94.98,94.99,464000002.0
2009-07-29 21:56:00,94.99,95.005,94.99,95.0,210400003.0
2009-07-29 21:57:00,95.0,95.01,94.995,95.0,329400002.0
2009-07-29 21:58:00,94.995,94.995,94.96,94.965,644000000.0
2009-07-29 21:59:00,94.965,94.97,94.95,94.96,945399996.0
2009-07-29 22:00:00,94.96,94.975,94.96,94.975,327200006.0
2009-07-29 22:01:00,94.975,95.015,94.97,94.995,565400004.0
2009-07-29 22:02:00,94.995,95.01,94.985,94.985,317199994.0
2009-07-29 22:03:00,94.985,95.02,94.985,95.005,760599991.0
2009-07-29 22:04:00,95.005,95.005,94.995,95.0,569399993.0
2009-07-29 22:05:00,95.0,95.025,94.995,95.025,283999999.0
2009-07-29 22:06:00,95.025,95.04,95.02,95.04,272600000.0
2009-07-29 22:07:00,95.04,95.04,95.035,95.035,69800000.0
2009-07-29 22:08:00,95.04,95.06,95.04,95.045,242600000.0
2009-07-29 22:09:00,95.05,95.06,95.04,95.06,201999999.0
2009-07-29 22:10:00,95.06,95.075,95.055,95.06,518000001.0
2009-07-29 22:11:00,95.06,95.085,95.06,95.085,637299993.0
2009-07-29 22:12:00,95.085,95.09,95.06,95.075,866200000.0
2009-07-29 22:13:00,95.07,95.105,95.06,95.1,428600000.0
2009-07-29 22:14:00,95.095,95.1,95.055,95.095,1276200002.0
2009-07-29 22:15:00,95.1,95.115,95.085,95.09,202399999.0
2009-07-29 22:16:00,95.105,95.13,95.09,95.125,614999999.0
2009-07-29 22:17:00,95.12,95.12,95.11,95.12,330199999.0
2009-07-29 22:18:00,95.12,95.16,95.11,95.15,610599998.0
2009-07-29 22:19:00,95.155,95.16,95.135,95.15,524400003.0
2009-07-29 22:20:00,95.145,95.16,95.14,95.155,436600000.0
2009-07-29 22:21:00,95.16,95.165,95.15,95.16,204399999.0
2009-07-29 22:22:00,95.16,95.16,95.155,95.155,213000000.0
2009-07-29 22:23:00,95.155,95.16,95.155,95.155,174600000.0
2009-07-29 22:24:00,95.155,95.165,95.13,95.145,799399992.0
2009-07-29 22:25:00,95.145,95.17,95.145,95.155,422000003.0
2009-07-29 22:26:00,95.155,95.17,95.15,95.16,119799999.0
2009-07-29 22:27:00,95.16,95.16,95.15,95.15,107199999.0
2009-07-29 22:28:00,95.15,95.15,95.145,95.145,181999996.0
2009-07-29 22:29:00,95.145,95.145,95.135,95.135,68400000.0
2009-07-29 22:30:00,95.135,95.14,95.13,95.14,393800001.0
2009-07-29 22:31:00,95.14,95.15,95.14,95.15,481599997.0
2009-07-29 22:32:00,95.14,95.14,95.125,95.125,253999999.0
2009-07-29 22:33:00,95.13,95.135,95.125,95.125,195199995.0
2009-07-29 22:34:00,95.125,95.135,95.125,95.13,320999994.0
2009-07-29 22:35:00,95.13,95.135,95.11,95.11,446999996.0
2009-07-29 22:36:00,95.11,95.125,95.11,95.125,65600000.0
2009-07-29 22:37:00,95.125,95.125,95.125,95.125,177600000.0
2009-07-29 22:38:00,95.125,95.13,95.125,95.13,78400000.0
2009-07-29 22:39:00,95.13,95.13,95.125,95.125,37200000.0
2009-07-29 22:40:00,95.125,95.13,95.1,95.1,342799998.0
2009-07-29 22:41:00,95.096,95.096,95.093,95.094,594200000.0
2009-07-29 22:42:00,95.105,95.12,95.1,95.105,594200000.0
2009-07-29 22:43:00,95.105,95.115,95.105,95.11,198000000.0
2009-07-29 22:44:00,95.105,95.105,95.08,95.08,347999999.0
2009-07-29 22:45:00,95.07,95.11,95.07,95.105,479799994.0
2009-07-29 22:46:00,95.1,95.1,95.06,95.07,356400000.0
2009-07-29 22:47:00,95.07,95.07,95.06,95.06,66600000.0
2009-07-29 22:48:00,95.06,95.07,95.06,95.06,74199999.0
2009-07-29 22:49:00,95.06,95.065,95.045,95.045,112600000.0
2009-07-29 22:50:00,95.05,95.05,95.05,95.05,116599997.0
2009-07-29 22:51:00,95.05,95.05,95.045,95.05,91399999.0
2009-07-29 22:52:00,95.05,95.05,95.05,95.05,142399998.0
2009-07-29 22:53:00,95.05,95.05,95.03,95.03,191100000.0
2009-07-29 22:54:00,95.03,95.03,95.0,95.01,201600001.0
2009-07-29 22:55:00,95.0,95.01,94.99,94.995,522400003.0
2009-07-29 22:56:00,94.995,94.995,94.99,94.99,497000002.0
2009-07-29 22:57:00,94.99,94.99,94.985,94.985,127000000.0
2009-07-29 22:58:00,94.985,94.99,94.975,94.98,256000008.0
2009-07-29 22:59:00,94.975,94.98,94.97,94.98,152199999.0
2009-07-29 23:00:00,94.98,95.015,94.97,94.97,212200000.0
2009-07-29 23:01:00,94.985,94.985,94.985,94.985,3600000.0
2009-07-29 23:02:00,95.0,95.0,95.0,95.0,8000000.0
2009-07-29 23:03:00,95.0,95.0,94.99,94.99,40000000.0
2009-07-29 23:04:00,94.985,94.995,94.965,94.97,149999999.0
2009-07-29 23:05:00,94.945,94.975,94.945,94.975,168599998.0
2009-07-29 23:06:00,94.975,95.0,94.975,94.995,81799997.0
2009-07-29 23:07:00,95.005,95.015,95.005,95.005,196999995.0
2009-07-29 23:08:00,95.005,95.02,95.005,95.02,102599998.0
2009-07-29 23:09:00,95.01,95.02,95.0,95.02,78399999.0
2009-07-29 23:10:00,95.015,95.095,94.995,95.045,347599998.0
2009-07-29 23:11:00,95.05,95.055,95.02,95.045,205599999.0
2009-07-29 23:12:00,95.045,95.055,95.025,95.03,208799999.0
2009-07-29 23:13:00,95.03,95.03,95.025,95.03,183200001.0
2009-07-29 23:14:00,95.045,95.05,95.045,95.045,82000000.0
2009-07-29 23:15:00,95.045,95.045,95.035,95.04,225200001.0
2009-07-29 23:16:00,95.055,95.055,95.035,95.035,221800001.0
2009-07-29 23:17:00,95.045,95.045,95.035,95.035,33600000.0
2009-07-29 23:18:00,95.035,95.04,95.03,95.035,348999996.0
2009-07-29 23:19:00,95.04,95.04,95.035,95.035,1149799987.0
2009-07-29 23:20:00,95.04,95.05,95.035,95.045,56400000.0
2009-07-29 23:21:00,95.045,95.045,95.04,95.04,63200000.0
2009-07-29 23:22:00,95.04,95.04,95.035,95.04,154199995.0
2009-07-29 23:23:00,95.055,95.09,95.055,95.09,120000000.0
2009-07-29 23:24:00,95.09,95.1,95.085,95.095,53200000.0
2009-07-29 23:25:00,95.095,95.1,95.08,95.08,57199998.0
2009-07-29 23:26:00,95.07,95.095,95.07,95.075,180600000.0
2009-07-29 23:27:00,95.075,95.08,95.075,95.075,186000000.0
2009-07-29 23:28:00,95.075,95.075,95.07,95.07,114400000.0
2009-07-29 23:29:00,95.075,95.075,95.075,95.075,119799999.0
2009-07-29 23:30:00,95.085,95.11,95.085,95.105,183399999.0
2009-07-29 23:31:00,95.11,95.12,95.11,95.12,85200000.0
2009-07-29 23:32:00,95.12,95.145,95.12,95.125,263999999.0
2009-07-29 23:33:00,95.125,95.14,95.125,95.14,105200000.0
2009-07-29 23:34:00,95.129,95.129,95.129,95.129,36600000.0
2009-07-29 23:35:00,95.145,95.155,95.14,95.145,36600000.0
2009-07-29 23:36:00,95.135,95.145,95.135,95.145,44000000.0
2009-07-29 23:37:00,95.145,95.155,95.135,95.145,88000000.0
2009-07-29 23:38:00,95.14,95.155,95.14,95.155,42200000.0
2009-07-29 23:39:00,95.155,95.155,95.14,95.14,61000000.0
2009-07-29 23:40:00,95.135,95.135,95.125,95.13,229199998.0
2009-07-29 23:41:00,95.13,95.13,95.13,95.13,14400000.0
2009-07-29 23:42:00,95.135,95.135,95.13,95.13,32000000.0
2009-07-29 23:43:00,95.135,95.135,95.115,95.125,105199998.0
2009-07-29 23:44:00,95.125,95.135,95.125,95.135,58800000.0
2009-07-29 23:45:00,95.135,95.135,95.11,95.11,198999998.0
2009-07-29 23:46:00,95.11,95.115,95.11,95.115,94600000.0
2009-07-29 23:47:00,95.115,95.115,95.095,95.095,113600000.0
2009-07-29 23:48:00,95.1,95.105,95.095,95.095,54200000.0
2009-07-29 23:49:00,95.09,95.09,95.055,95.06,259400002.0
2009-07-29 23:50:00,95.06,95.07,95.055,95.065,199800002.0
2009-07-29 23:51:00,95.065,95.075,95.065,95.07,380000000.0
2009-07-29 23:52:00,95.065,95.07,95.065,95.065,116000000.0
2009-07-29 23:53:00,95.07,95.075,95.065,95.075,160800002.0
2009-07-29 23:54:00,95.075,95.075,95.075,95.075,66400002.0
2009-07-29 23:55:00,95.075,95.09,95.075,95.075,144999995.0
2009-07-29 23:56:00,95.075,95.085,95.065,95.065,199399996.0
2009-07-29 23:57:00,95.065,95.065,95.06,95.06,9600000.0
2009-07-29 23:58:00,95.055,95.065,95.05,95.055,107199999.0
2009-07-29 23:59:00,95.055,95.065,95.055,95.065,44800000.0
2009-07-30 00:00:00,95.065,95.065,95.05,95.05,161400000.0
2009-07-30 00:01:00,95.05,95.06,95.02,95.035,147400003.0
2009-07-30 00:02:00,95.035,95.05,95.035,95.05,48000000.0
2009-07-30 00:03:00,95.05,95.05,95.045,95.045,44799998.0
2009-07-30 00:04:00,95.045,95.045,95.045,95.045,9600000.0
2009-07-30 00:05:00,95.035,95.035,95.025,95.03,194000000.0
2009-07-30 00:06:00,95.035,95.04,95.035,95.04,12800000.0
2009-07-30 00:07:00,95.04,95.05,95.04,95.05,346399990.0
2009-07-30 00:08:00,95.045,95.05,95.045,95.05,63000001.0
2009-07-30 00:09:00,95.05,95.055,95.05,95.05,30200000.0
2009-07-30 00:10:00,95.05,95.05,95.045,95.045,120399998.0
2009-07-30 00:11:00,95.045,95.05,95.04,95.04,177599994.0
2009-07-30 00:12:00,95.045,95.05,95.03,95.03,250399996.0
2009-07-30 00:13:00,95.03,95.04,95.03,95.04,73800001.0
2009-07-30 00:14:00,95.04,95.04,95.03,95.035,94600000.0
2009-07-30 00:15:00,95.04,95.04,95.035,95.035,52000000.0
2009-07-30 00:16:00,95.03,95.04,95.03,95.04,41600000.0
2009-07-30 00:17:00,95.04,95.04,95.03,95.04,55200000.0
2009-07-30 00:18:00,95.04,95.05,95.035,95.04,53600000.0
2009-07-30 00:19:00,95.04,95.04,95.035,95.04,43000000.0
2009-07-30 00:20:00,95.04,95.04,95.02,95.02,41000000.0
2009-07-30 00:21:00,95.02,95.02,95.02,95.02,19800000.0
2009-07-30 00:22:00,95.025,95.03,95.02,95.02,70600000.0
2009-07-30 00:23:00,95.02,95.025,95.02,95.025,57599999.0
2009-07-30 00:24:00,95.025,95.035,95.025,95.03,98200000.0
2009-07-30 00:25:00,95.03,95.035,95.025,95.035,98800000.0
2009-07-30 00:26:00,95.03,95.03,95.025,95.03,117200000.0
2009-07-30 00:27:00,95.03,95.035,95.025,95.025,63200000.0
2009-07-30 00:28:00,95.025,95.045,95.02,95.04,81399998.0
2009-07-30 00:29:00,95.035,95.035,95.025,95.025,67400000.0
2009-07-30 00:30:00,95.025,95.03,95.02,95.025,149600001.0
2009-07-30 00:31:00,95.025,95.025,95.015,95.015,61200000.0
2009-07-30 00:32:00,95.015,95.02,95.005,95.02,70000000.0
2009-07-30 00:33:00,95.02,95.02,95.005,95.005,76800000.0
2009-07-30 00:34:00,95.005,95.005,95.005,95.005,64000000.0
2009-07-30 00:35:00,95.005,95.01,95.005,95.01,44800000.0
2009-07-30 00:36:00,95.01,95.015,95.01,95.01,81400000.0
2009-07-30 00:37:00,95.01,95.03,95.01,95.03,87200000.0
2009-07-30 00:38:00,95.03,95.03,95.025,95.03,48400000.0
2009-07-30 00:39:00,95.03,95.03,95.025,95.025,75400000.0
2009-07-30 00:40:00,95.03,95.03,95.025,95.03,36200000.0
2009-07-30 00:41:00,95.03,95.03,95.015,95.015,120000000.0
2009-07-30 00:42:00,95.02,95.025,95.02,95.025,25600000.0
2009-07-30 00:43:00,95.025,95.025,95.025,95.025,48000000.0
2009-07-30 00:44:00,95.025,95.025,95.02,95.02,64400001.0
2009-07-30 00:45:00,95.02,95.035,95.02,95.035,52800000.0
2009-07-30 00:46:00,95.035,95.035,95.035,95.035,24000000.0
2009-07-30 00:47:00,95.035,95.04,95.015,95.025,204600001.0
2009-07-30 00:48:00,95.025,95.025,95.025,95.025,17600000.0
2009-07-30 00:49:00,95.04,95.045,95.035,95.035,35200000.0
2009-07-30 00:50:00,95.035,95.035,95.035,95.035,4800000.0
2009-07-30 00:51:00,95.035,95.035,95.015,95.025,223200000.0
2009-07-30 00:52:00,95.025,95.035,95.015,95.035,59200000.0
2009-07-30 00:53:00,95.03,95.03,95.005,95.005,138200000.0
2009-07-30 00:54:00,95.005,95.01,95.005,95.005,30600000.0
2009-07-30 00:55:00,95.005,95.005,95.0,95.0,78400000.0
2009-07-30 00:56:00,95.005,95.01,95.0,95.01,110400000.0
2009-07-30 00:57:00,95.005,95.005,95.005,95.005,28800000.0
2009-07-30 00:58:00,95.005,95.005,94.99,95.0,136000000.0
2009-07-30 00:59:00,95.0,95.0,95.0,95.0,3200000.0
2009-07-30 01:00:00,95.0,95.0,95.0,95.0,47400000.0
2009-07-30 01:01:00,95.005,95.015,95.005,95.015,33000000.0
2009-07-30 01:02:00,95.015,95.025,95.015,95.025,69800000.0
2009-07-30 01:03:00,95.025,95.025,95.02,95.02,21600000.0
2009-07-30 01:04:00,95.03,95.035,95.03,95.035,54600000.0
2009-07-30 01:05:00,95.04,95.06,95.035,95.06,137800000.0
2009-07-30 01:06:00,95.07,95.07,95.06,95.06,61600000.0
2009-07-30 01:07:00,95.06,95.07,95.06,95.07,154599999.0
2009-07-30 01:08:00,95.07,95.095,95.07,95.095,174800000.0
2009-07-30 01:09:00,95.095,95.1,95.09,95.09,70400000.0
2009-07-30 01:10:00,95.085,95.105,95.08,95.1,202200000.0
2009-07-30 01:11:00,95.09,95.09,95.09,95.09,30400000.0
2009-07-30 01:12:00,95.095,95.095,95.085,95.085,59200000.0
2009-07-30 01:13:00,95.085,95.085,95.055,95.06,132200000.0
2009-07-30 01:14:00,95.06,95.06,95.035,95.035,250399998.0
2009-07-30 01:15:00,95.04,95.04,95.03,95.03,253300003.0
2009-07-30 01:16:00,95.04,95.04,95.02,95.03,105199999.0
2009-07-30 01:17:00,95.03,95.04,95.02,95.02,167900000.0
2009-07-30 01:18:00,95.03,95.03,95.025,95.03,55200000.0
2009-07-30 01:19:00,95.03,95.035,95.03,95.035,85000000.0
2009-07-30 01:20:00,95.03,95.035,95.03,95.035,25600000.0
2009-07-30 01:21:00,95.035,95.035,95.03,95.035,84800000.0
2009-07-30 01:22:00,95.035,95.035,95.03,95.03,17600000.0
2009-07-30 01:23:00,95.025,95.035,95.025,95.035,64200000.0
2009-07-30 01:24:00,95.035,95.035,95.03,95.035,144399998.0
2009-07-30 01:25:00,95.035,95.075,95.035,95.075,254599992.0
2009-07-30 01:26:00,95.075,95.085,95.075,95.085,31800000.0
2009-07-30 01:27:00,95.08,95.085,95.08,95.085,29200000.0
2009-07-30 01:28:00,95.085,95.09,95.085,95.085,32200000.0
2009-07-30 01:29:00,95.08,95.08,95.08,95.08,24000000.0
2009-07-30 01:30:00,95.08,95.085,95.06,95.08,102200000.0
2009-07-30 01:31:00,95.08,95.08,95.08,95.08,123400000.0
2009-07-30 01:32:00,95.08,95.08,95.08,95.08,152400003.0
2009-07-30 01:33:00,95.08,95.08,95.06,95.065,192600001.0
2009-07-30 01:34:00,95.06,95.07,95.06,95.06,325400000.0
2009-07-30 01:35:00,95.065,95.085,95.065,95.08,186400002.0
2009-07-30 01:36:00,95.08,95.105,95.08,95.105,432199993.0
2009-07-30 01:37:00,95.105,95.11,95.085,95.11,367799999.0
2009-07-30 01:38:00,95.115,95.135,95.11,95.135,464799991.0
2009-07-30 01:39:00,95.135,95.14,95.13,95.135,194999995.0
2009-07-30 01:40:00,95.14,95.14,95.115,95.115,107599999.0
2009-07-30 01:41:00,95.115,95.125,95.115,95.125,73800000.0
2009-07-30 01:42:00,95.125,95.15,95.125,95.15,137399999.0
2009-07-30 01:43:00,95.15,95.15,95.12,95.14,203300001.0
2009-07-30 01:44:00,95.14,95.14,95.13,95.135,51800000.0
2009-07-30 01:45:00,95.135,95.135,95.13,95.13,187799998.0
2009-07-30 01:46:00,95.13,95.14,95.115,95.13,266199998.0
2009-07-30 01:47:00,95.13,95.13,95.11,95.11,153900000.0
2009-07-30 01:48:00,95.115,95.125,95.105,95.12,170600000.0
2009-07-30 01:49:00,95.12,95.12,95.07,95.07,571399997.0
2009-07-30 01:50:00,95.075,95.085,95.05,95.05,326400000.0
2009-07-30 01:51:00,95.05,95.06,95.05,95.06,115600000.0
2009-07-30 01:52:00,95.06,95.06,95.05,95.06,90600000.0
2009-07-30 01:53:00,95.06,95.075,95.06,95.075,40400000.0
2009-07-30 01:54:00,95.08,95.08,95.07,95.075,218400002.0
2009-07-30 01:55:00,95.075,95.08,95.065,95.075,302600000.0
2009-07-30 01:56:00,95.085,95.085,95.075,95.08,46400000.0
2009-07-30 01:57:00,95.09,95.095,95.08,95.085,60800000.0
2009-07-30 01:58:00,95.085,95.105,95.085,95.105,141000000.0
2009-07-30 01:59:00,95.105,95.105,95.1,95.105,48400000.0
2009-07-30 02:00:00,95.105,95.135,95.1,95.135,549200000.0
2009-07-30 02:01:00,95.14,95.14,95.115,95.125,231200001.0
2009-07-30 02:02:00,95.12,95.14,95.12,95.14,375199998.0
2009-07-30 02:03:00,95.14,95.215,95.13,95.21,1010400005.0
2009-07-30 02:04:00,95.21,95.24,95.21,95.24,502200002.0
2009-07-30 02:05:00,95.235,95.275,95.235,95.27,429299999.0
2009-07-30 02:06:00,95.27,95.305,95.27,95.305,672299995.0
2009-07-30 02:07:00,95.305,95.305,95.26,95.265,591999997.0
2009-07-30 02:08:00,95.26,95.27,95.23,95.235,645999997.0
2009-07-30 02:09:00,95.235,95.235,95.22,95.22,154800000.0
2009-07-30 02:10:00,95.22,95.28,95.22,95.26,647199997.0
2009-07-30 02:11:00,95.25,95.28,95.25,95.27,186600000.0
2009-07-30 02:12:00,95.27,95.28,95.26,95.27,504000005.0
2009-07-30 02:13:00,95.265,95.27,95.26,95.265,360900000.0
2009-07-30 02:14:00,95.265,95.28,95.26,95.28,252000000.0
2009-07-30 02:15:00,95.275,95.28,95.245,95.26,286000000.0
2009-07-30 02:16:00,95.26,95.27,95.26,95.26,174200000.0
2009-07-30 02:17:00,95.26,95.295,95.26,95.285,220200000.0
2009-07-30 02:18:00,95.29,95.29,95.27,95.28,214400000.0
2009-07-30 02:19:00,95.28,95.28,95.27,95.27,186200000.0
2009-07-30 02:20:00,95.27,95.285,95.27,95.27,370600000.0
2009-07-30 02:21:00,95.27,95.28,95.27,95.27,207200000.0
2009-07-30 02:22:00,95.27,95.28,95.255,95.255,360800000.0
2009-07-30 02:23:00,95.255,95.285,95.25,95.275,301400001.0
2009-07-30 02:24:00,95.275,95.29,95.275,95.28,387200000.0
2009-07-30 02:25:00,95.285,95.285,95.25,95.25,105800000.0
2009-07-30 02:26:00,95.245,95.245,95.19,95.19,204899999.0
2009-07-30 02:27:00,95.19,95.22,95.19,95.22,264200000.0
2009-07-30 02:28:00,95.21,95.215,95.19,95.2,523999993.0
2009-07-30 02:29:00,95.2,95.21,95.18,95.2,498799996.0
2009-07-30 02:30:00,95.2,95.24,95.195,95.23,548799996.0
2009-07-30 02:31:00,95.23,95.23,95.215,95.22,291200000.0
2009-07-30 02:32:00,95.22,95.23,95.21,95.23,297600000.0
2009-07-30 02:33:00,95.22,95.23,95.21,95.21,654200000.0
2009-07-30 02:34:00,95.21,95.21,95.18,95.19,688000002.0
2009-07-30 02:35:00,95.185,95.21,95.18,95.21,923600000.0
2009-07-30 02:36:00,95.205,95.22,95.2,95.21,232800000.0
2009-07-30 02:37:00,95.21,95.215,95.18,95.18,271199997.0
2009-07-30 02:38:00,95.18,95.205,95.18,95.19,395200001.0
2009-07-30 02:39:00,95.205,95.225,95.19,95.225,296400001.0
2009-07-30 02:40:00,95.225,95.225,95.205,95.205,83200000.0
2009-07-30 02:41:00,95.205,95.205,95.185,95.2,270000004.0
2009-07-30 02:42:00,95.2,95.2,95.18,95.18,208999999.0
2009-07-30 02:43:00,95.185,95.2,95.17,95.195,436999998.0
2009-07-30 02:44:00,95.19,95.19,95.16,95.17,964199997.0
2009-07-30 02:45:00,95.165,95.17,95.16,95.16,154900000.0
2009-07-30 02:46:00,95.16,95.17,95.15,95.16,292200000.0
2009-07-30 02:47:00,95.16,95.16,95.13,95.14,296500001.0
2009-07-30 02:48:00,95.145,95.15,95.14,95.14,83200000.0
2009-07-30 02:49:00,95.14,95.145,95.135,95.14,80000000.0
2009-07-30 02:50:00,95.14,95.14,95.13,95.14,146599999.0
2009-07-30 02:51:00,95.145,95.17,95.145,95.15,310599999.0
2009-07-30 02:52:00,95.15,95.18,95.15,95.175,230800000.0
2009-07-30 02:53:00,95.175,95.175,95.125,95.135,163000000.0
2009-07-30 02:54:00,95.14,95.155,95.115,95.14,184000000.0
2009-07-30 02:55:00,95.15,95.16,95.12,95.12,196500000.0
2009-07-30 02:56:00,95.12,95.12,95.085,95.1,225199999.0
2009-07-30 02:57:00,95.095,95.13,95.095,95.11,271199999.0
2009-07-30 02:58:00,95.115,95.13,95.11,95.12,341999999.0
2009-07-30 02:59:00,95.125,95.13,95.12,95.12,478799999.0
2009-07-30 03:00:00,95.12,95.12,95.11,95.11,341800000.0
2009-07-30 03:01:00,95.11,95.115,95.09,95.095,316000000.0
2009-07-30 03:02:00,95.09,95.1,95.06,95.095,497400001.0
2009-07-30 03:03:00,95.09,95.095,95.08,95.08,196200001.0
2009-07-30 03:04:00,95.08,95.09,95.015,95.015,473100002.0
2009-07-30 03:05:00,95.02,95.025,94.99,95.01,389000003.0
2009-07-30 03:06:00,95.015,95.04,95.005,95.02,248400000.0
2009-07-30 03:07:00,95.025,95.03,95.0,95.01,455500001.0
2009-07-30 03:08:00,95.01,95.025,95.01,95.025,161600001.0
2009-07-30 03:09:00,95.025,95.035,95.02,95.035,219600000.0
2009-07-30 03:10:00,95.035,95.035,95.02,95.02,231400000.0
2009-07-30 03:11:00,95.025,95.025,95.01,95.015,326399998.0
2009-07-30 03:12:00,95.015,95.03,95.015,95.025,167000000.0
2009-07-30 03:13:00,95.03,95.03,95.025,95.025,78400000.0
2009-07-30 03:14:00,95.02,95.025,95.01,95.01,365800001.0
2009-07-30 03:15:00,95.015,95.03,95.01,95.03,252400000.0
2009-07-30 03:16:00,95.035,95.045,95.03,95.04,99200000.0
2009-07-30 03:17:00,95.035,95.05,95.035,95.04,79000000.0
2009-07-30 03:18:00,95.05,95.06,95.045,95.055,384600000.0
2009-07-30 03:19:00,95.055,95.09,95.045,95.09,419600000.0
2009-07-30 03:20:00,95.085,95.09,95.06,95.07,272200000.0
2009-07-30 03:21:00,95.07,95.075,95.03,95.03,278400000.0
2009-07-30 03:22:00,95.025,95.04,95.025,95.035,204100000.0
2009-07-30 03:23:00,95.035,95.035,95.025,95.025,151600000.0
2009-07-30 03:24:00,95.025,95.09,94.98,95.03,288899999.0
2009-07-30 03:25:00,95.03,95.03,94.995,95.0,459500000.0
2009-07-30 03:26:00,95.0,95.01,94.99,95.0,259600000.0
2009-07-30 03:27:00,95.0,95.0,94.99,95.0,77800000.0
2009-07-30 03:28:00,95.0,95.0,94.97,94.98,355300002.0
2009-07-30 03:29:00,94.98,94.99,94.98,94.99,301000000.0
2009-07-30 03:30:00,94.99,95.02,94.99,95.01,341399999.0
2009-07-30 03:31:00,95.005,95.01,94.995,95.005,702899997.0
2009-07-30 03:32:00,95.005,95.04,95.005,95.04,154200000.0
2009-07-30 03:33:00,95.04,95.04,95.025,95.03,132000000.0
2009-07-30 03:34:00,95.03,95.035,95.03,95.03,34600000.0
2009-07-30 03:35:00,95.03,95.03,95.005,95.01,270000001.0
2009-07-30 03:36:00,95.01,95.01,94.955,94.975,639700002.0
2009-07-30 03:37:00,94.975,94.975,94.93,94.94,359200000.0
2009-07-30 03:38:00,94.94,94.94,94.92,94.92,417200002.0
2009-07-30 03:39:00,94.92,94.92,94.89,94.9,789699999.0
2009-07-30 03:40:00,94.905,94.905,94.865,94.87,779499998.0
2009-07-30 03:41:00,94.865,94.87,94.825,94.855,432800001.0
2009-07-30 03:42:00,94.865,94.87,94.86,94.87,620999998.0
2009-07-30 03:43:00,94.865,94.905,94.86,94.895,248000001.0
2009-07-30 03:44:00,94.895,94.895,94.87,94.88,242600001.0
2009-07-30 03:45:00,94.88,94.89,94.855,94.87,243600000.0
2009-07-30 03:46:00,94.87,94.89,94.86,94.88,944400000.0
2009-07-30 03:47:00,94.88,94.92,94.875,94.91,872199996.0
2009-07-30 03:48:00,94.915,94.92,94.91,94.92,571999997.0
2009-07-30 03:49:00,94.92,94.93,94.895,94.93,423000000.0
2009-07-30 03:50:00,94.93,94.93,94.91,94.925,320600000.0
2009-07-30 03:51:00,94.93,94.93,94.9,94.9,142200000.0
2009-07-30 03:52:00,94.9,94.91,94.895,94.905,259200000.0
2009-07-30 03:53:00,94.905,94.91,94.895,94.895,294000002.0
2009-07-30 03:54:00,94.905,94.92,94.905,94.92,160800000.0
2009-07-30 03:55:00,94.93,94.955,94.925,94.955,197600000.0
2009-07-30 03:56:00,94.955,94.955,94.935,94.945,241000000.0
2009-07-30 03:57:00,94.95,94.98,94.94,94.97,374399999.0
2009-07-30 03:58:00,94.975,95.03,94.975,95.025,447399999.0
2009-07-30 03:59:00,95.025,95.025,94.965,94.975,609399999.0
2009-07-30 04:00:00,94.98,94.98,94.945,94.96,819499998.0
2009-07-30 04:01:00,94.96,94.98,94.95,94.96,514799996.0
2009-07-30 04:02:00,94.965,94.97,94.955,94.96,477000005.0
2009-07-30 04:03:00,94.97,94.97,94.94,94.94,778400000.0
2009-07-30 04:04:00,94.94,94.955,94.94,94.95,308400000.0
2009-07-30 04:05:00,94.96,94.96,94.95,94.95,14000000.0
2009-07-30 04:06:00,94.95,94.965,94.95,94.96,526799998.0
2009-07-30 04:07:00,94.96,94.975,94.96,94.96,580999996.0
2009-07-30 04:08:00,94.965,95.01,94.965,94.975,1155199995.0
2009-07-30 04:09:00,94.98,94.99,94.975,94.985,217999997.0
2009-07-30 04:10:00,94.985,94.99,94.97,94.98,747599998.0
2009-07-30 04:11:00,94.98,95.025,94.98,95.02,308999996.0
2009-07-30 04:12:00,95.025,95.03,95.02,95.025,719799985.0
2009-07-30 04:13:00,95.025,95.03,95.0,95.01,911899989.0
2009-07-30 04:14:00,95.01,95.025,95.005,95.005,625800000.0
2009-07-30 04:15:00,95.01,95.03,95.01,95.02,441399997.0
2009-07-30 04:16:00,95.015,95.03,95.01,95.02,506000003.0
2009-07-30 04:17:00,95.025,95.04,95.02,95.04,313000000.0
2009-07-30 04:18:00,95.035,95.04,95.035,95.04,123199999.0
2009-07-30 04:19:00,95.04,95.04,94.99,95.0,715199991.0
2009-07-30 04:20:00,95.0,95.01,94.99,94.99,440200001.0
2009-07-30 04:21:00,94.99,95.005,94.99,94.995,229000003.0
2009-07-30 04:22:00,94.995,95.005,94.995,95.005,34400000.0
2009-07-30 04:23:00,95.005,95.005,94.99,94.99,565800002.0
2009-07-30 04:24:00,94.99,95.005,94.99,95.0,367199996.0
2009-07-30 04:25:00,95.0,95.01,94.995,95.005,223199999.0
2009-07-30 04:26:00,95.005,95.005,94.995,95.0,408200001.0
2009-07-30 04:27:00,95.0,95.0,94.995,95.0,414599999.0
2009-07-30 04:28:00,95.0,95.01,95.0,95.01,251199997.0
2009-07-30 04:29:00,95.005,95.01,95.005,95.005,87999999.0
2009-07-30 04:30:00,95.005,95.005,95.0,95.005,241399992.0
2009-07-30 04:31:00,95.005,95.02,95.005,95.02,166399997.0
2009-07-30 04:32:00,95.02,95.025,95.01,95.01,358599993.0
2009-07-30 04:33:00,95.01,95.015,94.98,94.99,635500002.0
2009-07-30 04:34:00,94.99,94.99,94.98,94.98,135599998.0
2009-07-30 04:35:00,94.98,94.99,94.98,94.985,137700001.0
2009-07-30 04:36:00,94.985,94.99,94.96,94.97,382600000.0
2009-07-30 04:37:00,94.97,94.97,94.95,94.95,764400022.0
2009-07-30 04:38:00,94.95,94.955,94.925,94.925,392000000.0
2009-07-30 04:39:00,94.925,94.93,94.92,94.92,554900004.0
2009-07-30 04:40:00,94.92,94.95,94.92,94.945,459400000.0
2009-07-30 04:41:00,94.95,94.96,94.95,94.95,274199999.0
2009-07-30 04:42:00,94.95,94.95,94.945,94.945,230800000.0
2009-07-30 04:43:00,94.945,94.965,94.94,94.95,179399999.0
2009-07-30 04:44:00,94.95,94.95,94.95,94.95,124800003.0
2009-07-30 04:45:00,94.955,94.98,94.955,94.975,487799996.0
2009-07-30 04:46:00,94.97,94.97,94.955,94.965,284399998.0
2009-07-30 04:47:00,94.965,94.965,94.96,94.965,169600000.0
2009-07-30 04:48:00,94.96,94.97,94.96,94.965,555799988.0
2009-07-30 04:49:00,94.965,94.965,94.965,94.965,65799999.0
2009-07-30 04:50:00,94.97,94.97,94.965,94.965,317600000.0
2009-07-30 04:51:00,94.965,94.97,94.965,94.97,487200001.0
2009-07-30 04:52:00,94.97,94.97,94.965,94.965,165400004.0
2009-07-30 04:53:00,94.965,94.97,94.96,94.96,178800006.0
2009-07-30 04:54:00,94.96,94.97,94.955,94.97,486800007.0
2009-07-30 04:55:00,94.965,94.97,94.965,94.97,202800002.0
2009-07-30 04:56:00,94.97,94.97,94.97,94.97,11200000.0
2009-07-30 04:57:00,94.97,94.97,94.955,94.955,297999996.0
2009-07-30 04:58:00,94.955,94.96,94.95,94.96,147600001.0
2009-07-30 04:59:00,94.95,94.96,94.95,94.96,206400001.0
2009-07-30 05:00:00,94.955,94.955,94.945,94.945,222000000.0
2009-07-30 05:01:00,94.945,94.945,94.94,94.94,291799999.0
2009-07-30 05:02:00,94.945,94.96,94.945,94.95,150599999.0
2009-07-30 05:03:00,94.95,94.95,94.95,94.95,173999998.0
2009-07-30 05:04:00,94.95,94.96,94.95,94.95,116200001.0
2009-07-30 05:05:00,94.96,94.96,94.96,94.96,25600000.0
2009-07-30 05:06:00,94.96,94.96,94.96,94.96,3200000.0
2009-07-30 05:07:00,94.96,94.96,94.96,94.96,28800000.0
2009-07-30 05:08:00,94.96,94.96,94.96,94.96,294000000.0
2009-07-30 05:09:00,94.965,94.965,94.95,94.96,286400001.0
2009-07-30 05:10:00,94.96,94.96,94.93,94.93,313400000.0
2009-07-30 05:11:00,94.925,94.925,94.91,94.92,359000000.0
2009-07-30 05:12:00,94.92,94.925,94.915,94.915,357999999.0
2009-07-30 05:13:00,94.915,94.915,94.875,94.89,715800005.0
2009-07-30 05:14:00,94.89,94.92,94.88,94.91,646599991.0
2009-07-30 05:15:00,94.905,94.93,94.905,94.905,595199992.0
2009-07-30 05:16:00,94.91,94.915,94.88,94.885,698399996.0
2009-07-30 05:17:00,94.91,94.94,94.91,94.93,602599993.0
2009-07-30 05:18:00,94.905,94.915,94.9,94.915,229799997.0
2009-07-30 05:19:00,94.915,94.94,94.915,94.94,556199997.0
2009-07-30 05:20:00,94.94,94.945,94.935,94.935,335200000.0
2009-07-30 05:21:00,94.935,94.94,94.93,94.94,544400002.0
2009-07-30 05:22:00,94.94,94.95,94.94,94.945,519199999.0
2009-07-30 05:23:00,94.95,94.96,94.95,94.955,227200000.0
2009-07-30 05:24:00,94.955,94.955,94.95,94.95,51200001.0
2009-07-30 05:25:00,94.95,94.955,94.93,94.93,228800001.0
2009-07-30 05:26:00,94.925,94.93,94.915,94.925,299199999.0
2009-07-30 05:27:00,94.925,94.93,94.9,94.9,572399998.0
2009-07-30 05:28:00,94.9,94.905,94.895,94.9,598400001.0
2009-07-30 05:29:00,94.9,94.93,94.9,94.92,664799998.0
2009-07-30 05:30:00,94.92,94.94,94.92,94.925,378700001.0
2009-07-30 05:31:00,94.925,94.925,94.9,94.915,770499992.0
2009-07-30 05:32:00,94.915,94.92,94.91,94.915,215800001.0
2009-07-30 05:33:00,94.915,94.915,94.91,94.91,334999998.0
2009-07-30 05:34:00,94.905,94.91,94.895,94.9,626399999.0
2009-07-30 05:35:00,94.9,94.91,94.895,94.91,325999999.0
2009-07-30 05:36:00,94.91,94.92,94.91,94.92,323199999.0
2009-07-30 05:37:00,94.925,94.93,94.92,94.92,182400000.0
2009-07-30 05:38:00,94.925,94.925,94.915,94.915,134399997.0
2009-07-30 05:39:00,94.915,94.915,94.9,94.905,247999995.0
2009-07-30 05:40:00,94.915,94.915,94.9,94.9,233199998.0
2009-07-30 05:41:00,94.905,94.925,94.905,94.915,488999996.0
2009-07-30 05:42:00,94.915,94.92,94.91,94.92,287999991.0
2009-07-30 05:43:00,94.92,94.92,94.91,94.91,367399994.0
2009-07-30 05:44:00,94.905,94.905,94.9,94.9,156799997.0
2009-07-30 05:45:00,94.9,94.92,94.9,94.915,277199995.0
2009-07-30 05:46:00,94.915,94.915,94.9,94.91,923199991.0
2009-07-30 05:47:00,94.91,94.915,94.905,94.91,158599995.0
2009-07-30 05:48:00,94.915,94.93,94.91,94.925,491699987.0
2009-07-30 05:49:00,94.925,94.925,94.9,94.905,926199985.0
2009-07-30 05:50:00,94.9,94.9,94.85,94.855,418399995.0
2009-07-30 05:51:00,94.855,94.86,94.855,94.855,183399999.0
2009-07-30 05:52:00,94.86,94.86,94.85,94.86,318399998.0
2009-07-30 05:53:00,94.855,94.86,94.85,94.85,310399997.0
2009-07-30 05:54:00,94.855,94.89,94.855,94.88,322000000.0
2009-07-30 05:55:00,94.875,94.885,94.875,94.88,192599999.0
2009-07-30 05:56:00,94.885,94.885,94.88,94.88,62400000.0
2009-07-30 05:57:00,94.875,94.88,94.875,94.88,80999999.0
2009-07-30 05:58:00,94.865,94.87,94.86,94.865,348799992.0
2009-07-30 05:59:00,94.865,94.865,94.86,94.86,20800000.0
2009-07-30 06:00:00,94.87,94.87,94.84,94.845,487799998.0
2009-07-30 06:01:00,94.845,94.865,94.845,94.865,88000000.0
2009-07-30 06:02:00,94.865,94.87,94.865,94.865,204800000.0
2009-07-30 06:03:00,94.865,94.88,94.865,94.88,213400000.0
2009-07-30 06:04:00,94.885,94.9,94.885,94.9,154000000.0
2009-07-30 06:05:00,94.9,94.905,94.9,94.9,54800000.0
2009-07-30 06:06:00,94.9,94.915,94.9,94.905,209200001.0
2009-07-30 06:07:00,94.905,94.905,94.898,94.9,89599999.0
2009-07-30 06:08:00,94.905,94.925,94.905,94.925,89599999.0
2009-07-30 06:09:00,94.925,94.93,94.91,94.915,221800001.0
2009-07-30 06:10:00,94.915,94.915,94.9,94.91,461399998.0
2009-07-30 06:11:00,94.91,94.91,94.86,94.87,496399997.0
2009-07-30 06:12:00,94.875,94.875,94.87,94.87,86399998.0
2009-07-30 06:13:00,94.87,94.88,94.86,94.88,230400000.0
2009-07-30 06:14:00,94.88,94.89,94.87,94.88,353799998.0
2009-07-30 06:15:00,94.88,94.885,94.88,94.885,69799999.0
2009-07-30 06:16:00,94.885,94.9,94.88,94.9,162000002.0
2009-07-30 06:17:00,94.9,94.91,94.9,94.91,87000000.0
2009-07-30 06:18:00,94.91,94.91,94.885,94.905,331400002.0
2009-07-30 06:19:00,94.895,94.895,94.895,94.895,38799999.0
2009-07-30 06:20:00,94.895,94.91,94.89,94.91,364799998.0
2009-07-30 06:21:00,94.9,94.925,94.9,94.92,142400001.0
2009-07-30 06:22:00,94.915,94.925,94.915,94.915,520600000.0
2009-07-30 06:23:00,94.915,94.92,94.905,94.915,270999999.0
2009-07-30 06:24:00,94.91,94.915,94.91,94.91,142800000.0
2009-07-30 06:25:00,94.91,94.92,94.89,94.89,1003600001.0
2009-07-30 06:26:00,94.89,94.915,94.89,94.9,205800002.0
2009-07-30 06:27:00,94.895,94.9,94.895,94.9,115200000.0
2009-07-30 06:28:00,94.9,94.9,94.9,94.9,62400000.0
2009-07-30 06:29:00,94.9,94.905,94.9,94.905,220200004.0
2009-07-30 06:30:00,94.905,94.905,94.905,94.905,449200004.0
2009-07-30 06:31:00,94.905,94.905,94.9,94.9,123799998.0
2009-07-30 06:32:00,94.9,94.9,94.89,94.9,227800002.0
2009-07-30 06:33:00,94.9,94.9,94.9,94.9,3200000.0
2009-07-30 06:34:00,94.9,94.915,94.89,94.91,290600001.0
2009-07-30 06:35:00,94.915,94.92,94.905,94.915,228399999.0
2009-07-30 06:36:00,94.91,94.93,94.91,94.93,108800000.0
2009-07-30 06:37:00,94.93,94.95,94.925,94.935,947599994.0
2009-07-30 06:38:00,94.935,94.94,94.93,94.94,200000000.0
2009-07-30 06:39:00,94.94,94.945,94.93,94.945,370200002.0
2009-07-30 06:40:00,94.945,94.96,94.94,94.955,560300000.0
2009-07-30 06:41:00,94.955,94.97,94.95,94.95,511599998.0
2009-07-30 06:42:00,94.95,94.96,94.95,94.96,306599999.0
2009-07-30 06:43:00,94.96,94.96,94.945,94.945,201599998.0
2009-07-30 06:44:00,94.94,94.94,94.935,94.935,177600000.0
2009-07-30 06:45:00,94.935,94.935,94.93,94.93,145599997.0
2009-07-30 06:46:00,94.93,94.93,94.905,94.905,100400000.0
2009-07-30 06:47:00,94.915,94.93,94.91,94.925,363999997.0
2009-07-30 06:48:00,94.925,94.925,94.92,94.92,131400001.0
2009-07-30 06:49:00,94.92,94.92,94.91,94.92,210399998.0
2009-07-30 06:50:00,94.92,94.92,94.92,94.92,16000000.0
2009-07-30 06:51:00,94.92,94.92,94.915,94.92,67200002.0
2009-07-30 06:52:00,94.918,94.92,94.912,94.918,84800000.0
2009-07-30 06:53:00,94.92,94.935,94.92,94.935,84800000.0
2009-07-30 06:54:00,94.94,94.94,94.94,94.94,22400000.0
2009-07-30 06:55:00,94.935,94.94,94.935,94.935,123700000.0
2009-07-30 06:56:00,94.935,94.95,94.935,94.945,208700003.0
2009-07-30 06:57:00,94.945,94.95,94.93,94.94,494900000.0
2009-07-30 06:58:00,94.94,94.95,94.935,94.945,225400001.0
2009-07-30 06:59:00,94.945,94.945,94.935,94.945,199899999.0
2009-07-30 07:00:00,94.945,94.945,94.935,94.94,183800002.0
2009-07-30 07:01:00,94.945,94.96,94.94,94.955,465200001.0
2009-07-30 07:02:00,94.96,94.98,94.96,94.97,310599999.0
2009-07-30 07:03:00,94.965,94.97,94.955,94.955,494499998.0
2009-07-30 07:04:00,94.955,94.975,94.955,94.965,531200002.0
2009-07-30 07:05:00,94.965,94.97,94.96,94.97,464600000.0
2009-07-30 07:06:00,94.97,94.97,94.965,94.97,286099997.0
2009-07-30 07:07:00,94.97,94.98,94.97,94.97,312800000.0
2009-07-30 07:08:00,94.97,94.98,94.97,94.97,535400000.0
2009-07-30 07:09:00,94.965,94.965,94.96,94.965,367999998.0
2009-07-30 07:10:00,94.965,94.97,94.96,94.97,377399997.0
2009-07-30 07:11:00,94.97,94.98,94.96,94.98,484299991.0
2009-07-30 07:12:00,94.98,95.0,94.975,95.0,361599999.0
2009-07-30 07:13:00,95.0,95.0,94.975,94.98,417599993.0
2009-07-30 07:14:00,94.99,94.99,94.98,94.99,140000001.0
2009-07-30 07:15:00,94.99,95.025,94.99,95.015,626600006.0
2009-07-30 07:16:00,95.02,95.035,95.01,95.035,933800002.0
2009-07-30 07:17:00,95.03,95.04,95.03,95.035,676299997.0
2009-07-30 07:18:00,95.04,95.06,95.035,95.05,633299997.0
2009-07-30 07:19:00,95.05,95.055,95.03,95.03,780800003.0
2009-07-30 07:20:00,95.025,95.04,95.025,95.035,381099999.0
2009-07-30 07:21:00,95.035,95.055,95.03,95.05,218600001.0
2009-07-30 07:22:00,95.05,95.06,95.03,95.04,742500002.0
2009-07-30 07:23:00,95.04,95.075,95.035,95.05,692200001.0
2009-07-30 07:24:00,95.05,95.05,95.03,95.035,469700006.0
2009-07-30 07:25:00,95.035,95.045,95.03,95.03,568500008.0
2009-07-30 07:26:00,95.03,95.04,95.02,95.04,817600001.0
2009-07-30 07:27:00,95.04,95.05,95.04,95.04,118300000.0
2009-07-30 07:28:00,95.04,95.04,95.03,95.03,470900004.0
2009-07-30 07:29:00,95.045,95.05,95.04,95.045,171800001.0
2009-07-30 07:30:00,95.05,95.05,95.04,95.04,188400002.0
2009-07-30 07:31:00,95.04,95.045,95.035,95.04,517300003.0
2009-07-30 07:32:00,95.04,95.045,95.04,95.045,274600004.0
2009-07-30 07:33:00,95.045,95.055,95.045,95.05,313000002.0
2009-07-30 07:34:00,95.055,95.065,95.055,95.06,432200000.0
2009-07-30 07:35:00,95.06,95.06,95.04,95.05,549500007.0
2009-07-30 07:36:00,95.045,95.05,95.035,95.045,574100003.0
2009-07-30 07:37:00,95.045,95.05,95.04,95.045,168199998.0
2009-07-30 07:38:00,95.045,95.045,95.04,95.04,329399995.0
2009-07-30 07:39:00,95.04,95.04,95.03,95.03,307399999.0
2009-07-30 07:40:00,95.025,95.035,95.02,95.025,313200000.0
2009-07-30 07:41:00,95.025,95.04,95.025,95.04,458300001.0
2009-07-30 07:42:00,95.04,95.04,95.035,95.04,135899996.0
2009-07-30 07:43:00,95.045,95.055,95.04,95.05,234400001.0
2009-07-30 07:44:00,95.05,95.08,95.05,95.075,647199999.0
2009-07-30 07:45:00,95.07,95.075,95.065,95.065,311999998.0
2009-07-30 07:46:00,95.06,95.075,95.06,95.06,734400002.0
2009-07-30 07:47:00,95.06,95.07,95.05,95.07,1004399995.0
2009-07-30 07:48:00,95.065,95.07,95.06,95.07,729499997.0
2009-07-30 07:49:00,95.07,95.07,95.06,95.065,1144399983.0
2009-07-30 07:50:00,95.07,95.08,95.055,95.055,683399992.0
2009-07-30 07:51:00,95.055,95.065,95.05,95.065,303799994.0
2009-07-30 07:52:00,95.07,95.07,95.06,95.06,340200000.0
2009-07-30 07:53:00,95.06,95.09,95.06,95.08,1202199992.0
2009-07-30 07:54:00,95.08,95.09,95.075,95.09,784499997.0
2009-07-30 07:55:00,95.09,95.1,95.07,95.07,831000004.0
2009-07-30 07:56:00,95.07,95.095,95.06,95.085,708799998.0
2009-07-30 07:57:00,95.085,95.085,95.065,95.07,504399998.0
2009-07-30 07:58:00,95.07,95.075,95.06,95.06,927100003.0
2009-07-30 07:59:00,95.06,95.085,95.06,95.07,1294299995.0
2009-07-30 08:00:00,95.08,95.095,95.065,95.095,961400011.0
2009-07-30 08:01:00,95.08,95.085,95.07,95.08,776999995.0
2009-07-30 08:02:00,95.08,95.095,95.07,95.095,1193600000.0
2009-07-30 08:03:00,95.095,95.12,95.09,95.11,703599993.0
2009-07-30 08:04:00,95.11,95.11,95.1,95.1,760199999.0
2009-07-30 08:05:00,95.1,95.15,95.1,95.145,611800001.0
2009-07-30 08:06:00,95.145,95.145,95.115,95.125,1060799992.0
2009-07-30 08:07:00,95.12,95.12,95.1,95.11,596800007.0
2009-07-30 08:08:00,95.11,95.11,95.11,95.11,182400000.0
2009-07-30 08:09:00,95.11,95.11,95.1,95.1,485199995.0
2009-07-30 08:10:00,95.1,95.105,95.08,95.085,878199997.0
2009-07-30 08:11:00,95.08,95.1,95.06,95.065,716700001.0
2009-07-30 08:12:00,95.065,95.075,95.06,95.07,783799999.0
2009-07-30 08:13:00,95.07,95.08,95.07,95.07,1136800005.0
2009-07-30 08:14:00,95.08,95.08,95.03,95.035,1075100002.0
2009-07-30 08:15:00,95.035,95.04,95.005,95.03,431600000.0
2009-07-30 08:16:00,95.03,95.03,95.015,95.03,705400001.0
2009-07-30 08:17:00,95.03,95.055,95.025,95.035,948600000.0
2009-07-30 08:18:00,95.035,95.05,95.02,95.03,818100009.0
2009-07-30 08:19:00,95.03,95.04,95.03,95.04,407399995.0
2009-07-30 08:20:00,95.04,95.075,95.03,95.07,1044400000.0
2009-07-30 08:21:00,95.065,95.07,95.045,95.06,713800001.0
2009-07-30 08:22:00,95.06,95.08,95.06,95.075,1140199987.0
2009-07-30 08:23:00,95.075,95.11,95.07,95.09,1131099998.0
2009-07-30 08:24:00,95.09,95.095,95.07,95.09,1274899990.0
2009-07-30 08:25:00,95.085,95.085,95.03,95.04,1234099999.0
2009-07-30 08:26:00,95.04,95.06,95.035,95.06,861800005.0
2009-07-30 08:27:00,95.06,95.07,95.06,95.07,340600000.0
2009-07-30 08:28:00,95.08,95.08,95.06,95.06,828000003.0
2009-07-30 08:29:00,95.06,95.09,95.06,95.08,819199999.0
2009-07-30 08:30:00,95.08,95.08,95.06,95.065,767600001.0
2009-07-30 08:31:00,95.065,95.065,95.03,95.05,628100000.0
2009-07-30 08:32:00,95.05,95.065,95.05,95.065,480600003.0
2009-07-30 08:33:00,95.06,95.07,95.06,95.065,581599996.0
2009-07-30 08:34:00,95.065,95.075,95.065,95.07,550599997.0
2009-07-30 08:35:00,95.07,95.08,95.025,95.04,840400013.0
2009-07-30 08:36:00,95.04,95.065,94.975,95.005,821500006.0
2009-07-30 08:37:00,95.005,95.01,94.99,94.99,1046600014.0
2009-07-30 08:38:00,94.99,95.015,94.99,95.0,1167900014.0
2009-07-30 08:39:00,95.0,95.01,94.935,94.95,1071799998.0
2009-07-30 08:40:00,94.94,94.995,94.94,94.99,1425800012.0
2009-07-30 08:41:00,94.99,95.025,94.99,95.005,761200006.0
2009-07-30 08:42:00,95.01,95.01,94.995,95.005,482699990.0
2009-07-30 08:43:00,95.005,95.005,94.975,94.975,632399995.0
2009-07-30 08:44:00,94.975,94.985,94.96,94.985,932900005.0
2009-07-30 08:45:00,94.985,95.04,94.985,95.04,972000012.0
2009-07-30 08:46:00,95.04,95.05,94.995,95.015,938900002.0
2009-07-30 08:47:00,95.01,95.02,94.985,95.0,935099998.0
2009-07-30 08:48:00,95.0,95.03,95.0,95.03,708599999.0
2009-07-30 08:49:00,95.035,95.035,94.99,94.995,1177799997.0
2009-07-30 08:50:00,94.99,95.05,94.975,95.05,1277799996.0
2009-07-30 08:51:00,95.05,95.075,95.05,95.06,945200002.0
2009-07-30 08:52:00,95.065,95.07,95.05,95.07,995599996.0
2009-07-30 08:53:00,95.07,95.07,95.05,95.05,1036200000.0
2009-07-30 08:54:00,95.055,95.065,95.05,95.06,806399997.0
2009-07-30 08:55:00,95.06,95.07,95.035,95.05,828200003.0
2009-07-30 08:56:00,95.05,95.065,95.04,95.065,536400007.0
2009-07-30 08:57:00,95.065,95.08,95.05,95.065,867800004.0
2009-07-30 08:58:00,95.07,95.07,95.045,95.05,742900004.0
2009-07-30 08:59:00,95.05,95.055,95.045,95.05,473800003.0
2009-07-30 09:00:00,95.05,95.05,95.01,95.01,761500000.0
2009-07-30 09:01:00,95.01,95.015,94.995,95.01,949599997.0
2009-07-30 09:02:00,95.01,95.03,95.01,95.015,1096900004.0
2009-07-30 09:03:00,95.015,95.02,95.0,95.005,1107600009.0
2009-07-30 09:04:00,95.005,95.04,95.0,95.03,1833000001.0
2009-07-30 09:05:00,95.025,95.035,95.01,95.02,1192700003.0
2009-07-30 09:06:00,95.02,95.03,95.01,95.02,541600001.0
2009-07-30 09:07:00,95.025,95.04,95.025,95.03,906200001.0
2009-07-30 09:08:00,95.03,95.05,95.015,95.05,1078600007.0
2009-07-30 09:09:00,95.05,95.06,95.04,95.04,839100000.0
2009-07-30 09:10:00,95.035,95.035,94.99,95.0,958199994.0
2009-07-30 09:11:00,95.0,95.03,94.995,95.005,1028400006.0
2009-07-30 09:12:00,95.005,95.01,94.98,94.98,851600005.0
2009-07-30 09:13:00,94.98,95.01,94.97,95.01,1198699994.0
2009-07-30 09:14:00,95.01,95.02,94.99,95.02,998200002.0
2009-07-30 09:15:00,95.02,95.02,94.99,95.0,875399995.0
2009-07-30 09:16:00,95.0,95.02,94.99,95.01,946199997.0
2009-07-30 09:17:00,95.01,95.03,94.98,95.015,719999996.0
2009-07-30 09:18:00,95.015,95.02,94.985,95.005,1141499995.0
2009-07-30 09:19:00,95.0,95.0,94.99,95.0,393200000.0
2009-07-30 09:20:00,95.0,95.01,94.995,95.005,592599992.0
2009-07-30 09:21:00,95.0,95.01,95.0,95.01,486400003.0
2009-07-30 09:22:00,95.01,95.01,94.99,94.99,539800001.0
2009-07-30 09:23:00,94.99,95.0,94.975,94.985,984199996.0
2009-07-30 09:24:00,94.985,95.005,94.98,94.99,933199994.0
2009-07-30 09:25:00,94.99,95.0,94.98,94.985,651700007.0
2009-07-30 09:26:00,94.99,94.99,94.93,94.945,607700001.0
2009-07-30 09:27:00,94.945,94.95,94.9,94.905,1230600002.0
2009-07-30 09:28:00,94.905,94.92,94.88,94.91,1009699995.0
2009-07-30 09:29:00,94.9,94.9,94.85,94.88,1085100002.0
2009-07-30 09:30:00,94.88,94.88,94.865,94.88,821199989.0
2009-07-30 09:31:00,94.88,94.88,94.86,94.86,712100001.0
2009-07-30 09:32:00,94.86,94.885,94.84,94.885,1119699996.0
2009-07-30 09:33:00,94.885,94.92,94.88,94.905,666200002.0
2009-07-30 09:34:00,94.9,94.91,94.87,94.89,710199999.0
2009-07-30 09:35:00,94.89,94.89,94.87,94.89,467800001.0
2009-07-30 09:36:00,94.89,94.905,94.87,94.87,809200001.0
2009-07-30 09:37:00,94.87,94.87,94.865,94.87,562400000.0
2009-07-30 09:38:00,94.87,94.87,94.86,94.87,810999995.0
2009-07-30 09:39:00,94.865,94.87,94.85,94.86,817000001.0
2009-07-30 09:40:00,94.86,94.86,94.85,94.85,545200004.0
2009-07-30 09:41:00,94.85,94.86,94.85,94.86,468000000.0
2009-07-30 09:42:00,94.86,94.91,94.86,94.89,611999998.0
2009-07-30 09:43:00,94.9,94.9,94.88,94.89,682399999.0
2009-07-30 09:44:00,94.89,94.89,94.86,94.87,873799994.0
2009-07-30 09:45:00,94.87,94.895,94.87,94.89,522999995.0
2009-07-30 09:46:00,94.9,94.91,94.89,94.905,639199993.0
2009-07-30 09:47:00,94.905,94.915,94.9,94.91,783599987.0
2009-07-30 09:48:00,94.91,94.93,94.9,94.92,1019799995.0
2009-07-30 09:49:00,94.92,94.99,94.92,94.965,919200000.0
2009-07-30 09:50:00,94.965,94.97,94.95,94.95,599699998.0
2009-07-30 09:51:00,94.95,94.97,94.95,94.97,515400001.0
2009-07-30 09:52:00,94.97,94.97,94.935,94.965,954300000.0
2009-07-30 09:53:00,94.965,94.97,94.96,94.965,619599996.0
2009-07-30 09:54:00,94.965,94.97,94.95,94.96,731499997.0
2009-07-30 09:55:00,94.96,94.965,94.95,94.965,336399999.0
2009-07-30 09:56:00,94.97,94.98,94.97,94.975,615599996.0
2009-07-30 09:57:00,94.975,94.99,94.97,94.99,302400000.0
2009-07-30 09:58:00,94.99,95.005,94.975,94.995,1000200002.0
2009-07-30 09:59:00,94.995,94.995,94.975,94.985,240999999.0
2009-07-30 10:00:00,94.98,95.0,94.98,94.99,467200003.0
2009-07-30 10:01:00,94.99,94.99,94.965,94.99,932999997.0
2009-07-30 10:02:00,94.995,95.03,94.995,95.025,620100000.0
2009-07-30 10:03:00,95.025,95.03,95.01,95.015,882300006.0
2009-07-30 10:04:00,95.01,95.01,94.995,94.995,345400000.0
2009-07-30 10:05:00,95.0,95.01,95.0,95.0,537399999.0
2009-07-30 10:06:00,94.995,95.0,94.99,95.0,725400005.0
2009-07-30 10:07:00,95.0,95.0,94.98,94.98,1219000007.0
2009-07-30 10:08:00,94.98,95.0,94.97,95.0,603999996.0
2009-07-30 10:09:00,95.0,95.0,94.97,94.98,393200003.0
2009-07-30 10:10:00,94.98,94.98,94.96,94.975,941200006.0
2009-07-30 10:11:00,94.975,95.01,94.97,95.0,861400001.0
2009-07-30 10:12:00,95.0,95.03,95.0,95.01,922500002.0
2009-07-30 10:13:00,95.01,95.025,95.0,95.025,835400001.0
2009-07-30 10:14:00,95.025,95.04,95.025,95.04,595700002.0
2009-07-30 10:15:00,95.035,95.045,95.015,95.02,655499997.0
2009-07-30 10:16:00,95.02,95.04,95.02,95.04,91200000.0
2009-07-30 10:17:00,95.04,95.05,95.04,95.04,441700006.0
2009-07-30 10:18:00,95.045,95.05,95.025,95.045,354600000.0
2009-07-30 10:19:00,95.05,95.05,95.035,95.04,632000004.0
2009-07-30 10:20:00,95.04,95.04,95.02,95.03,351800000.0
2009-07-30 10:21:00,95.03,95.03,95.0,95.0,404900000.0
2009-07-30 10:22:00,95.0,95.03,95.0,95.03,564399996.0
2009-07-30 10:23:00,95.03,95.04,95.025,95.04,375999999.0
2009-07-30 10:24:00,95.04,95.055,95.025,95.04,790199998.0
2009-07-30 10:25:00,95.04,95.04,95.01,95.01,696000004.0
2009-07-30 10:26:00,95.01,95.02,94.995,95.02,656700006.0
2009-07-30 10:27:00,95.015,95.035,95.005,95.025,586300004.0
2009-07-30 10:28:00,95.035,95.04,95.035,95.04,246399998.0
2009-07-30 10:29:00,95.04,95.05,95.04,95.05,426299997.0
2009-07-30 10:30:00,95.05,95.06,95.04,95.06,828700003.0
2009-07-30 10:31:00,95.06,95.07,95.025,95.025,672199995.0
2009-07-30 10:32:00,95.025,95.03,95.01,95.025,426799998.0
2009-07-30 10:33:00,95.025,95.03,95.015,95.02,632800003.0
2009-07-30 10:34:00,95.025,95.065,95.02,95.06,733600007.0
2009-07-30 10:35:00,95.06,95.09,95.05,95.075,561399998.0
2009-07-30 10:36:00,95.075,95.08,95.07,95.07,547800000.0
2009-07-30 10:37:00,95.07,95.07,95.045,95.065,513599998.0
2009-07-30 10:38:00,95.065,95.065,95.045,95.055,697899991.0
2009-07-30 10:39:00,95.055,95.055,95.02,95.04,683599999.0
2009-07-30 10:40:00,95.04,95.055,95.035,95.055,796799993.0
2009-07-30 10:41:00,95.055,95.07,95.05,95.065,599199999.0
2009-07-30 10:42:00,95.065,95.065,95.045,95.055,793500003.0
2009-07-30 10:43:00,95.05,95.055,95.03,95.045,882199997.0
2009-07-30 10:44:00,95.05,95.05,95.04,95.04,127199999.0
2009-07-30 10:45:00,95.04,95.05,95.04,95.05,352000002.0
2009-07-30 10:46:00,95.05,95.07,95.05,95.07,514599996.0
2009-07-30 10:47:00,95.065,95.065,95.06,95.06,218200000.0
2009-07-30 10:48:00,95.06,95.07,95.06,95.07,523800002.0
2009-07-30 10:49:00,95.07,95.085,95.06,95.08,400400004.0
2009-07-30 10:50:00,95.08,95.09,95.075,95.09,245200000.0
2009-07-30 10:51:00,95.09,95.1,95.075,95.09,522800001.0
2009-07-30 10:52:00,95.09,95.09,95.08,95.08,947400004.0
2009-07-30 10:53:00,95.08,95.09,95.08,95.08,941400004.0
2009-07-30 10:54:00,95.08,95.1,95.08,95.1,981400008.0
2009-07-30 10:55:00,95.1,95.11,95.1,95.105,529000003.0
2009-07-30 10:56:00,95.105,95.105,95.07,95.075,893200001.0
2009-07-30 10:57:00,95.075,95.075,95.03,95.04,822400003.0
2009-07-30 10:58:00,95.035,95.05,95.035,95.04,452799998.0
2009-07-30 10:59:00,95.04,95.06,95.04,95.06,1071600007.0
2009-07-30 11:00:00,95.065,95.07,95.05,95.05,809300005.0
2009-07-30 11:01:00,95.05,95.075,95.05,95.05,1062199989.0
2009-07-30 11:02:00,95.05,95.06,95.025,95.05,971600002.0
2009-07-30 11:03:00,95.05,95.05,95.01,95.01,431399997.0
2009-07-30 11:04:00,95.01,95.01,94.985,94.995,719199998.0
2009-07-30 11:05:00,94.995,95.0,94.99,94.995,391599997.0
2009-07-30 11:06:00,94.995,95.015,94.99,95.015,255200000.0
2009-07-30 11:07:00,95.015,95.02,95.0,95.005,710699997.0
2009-07-30 11:08:00,95.0,95.02,95.0,95.015,673899997.0
2009-07-30 11:09:00,95.01,95.02,95.01,95.015,594200001.0
2009-07-30 11:10:00,95.02,95.03,95.015,95.02,432400003.0
2009-07-30 11:11:00,95.02,95.03,95.02,95.025,525599999.0
2009-07-30 11:12:00,95.02,95.02,95.01,95.01,413800005.0
2009-07-30 11:13:00,95.01,95.025,95.01,95.025,435600001.0
2009-07-30 11:14:00,95.02,95.025,95.005,95.01,662000003.0
2009-07-30 11:15:00,95.01,95.02,95.005,95.005,594800003.0
2009-07-30 11:16:00,95.005,95.015,95.0,95.015,825800006.0
2009-07-30 11:17:00,95.015,95.015,95.0,95.005,567200001.0
2009-07-30 11:18:00,95.005,95.01,94.99,94.99,1134500004.0
2009-07-30 11:19:00,94.99,95.0,94.985,94.99,896399996.0
2009-07-30 11:20:00,94.99,95.02,94.99,95.02,668200003.0
2009-07-30 11:21:00,95.02,95.045,95.02,95.035,385199998.0
2009-07-30 11:22:00,95.03,95.04,95.025,95.03,272099998.0
2009-07-30 11:23:00,95.03,95.035,95.03,95.03,198600002.0
2009-07-30 11:24:00,95.03,95.035,95.0,95.0,375600000.0
2009-07-30 11:25:00,94.995,95.005,94.985,95.0,1052599990.0
2009-07-30 11:26:00,95.0,95.015,95.0,95.015,1051800016.0
2009-07-30 11:27:00,95.015,95.015,94.98,94.99,909599991.0
2009-07-30 11:28:00,94.985,95.0,94.985,95.0,480199999.0
2009-07-30 11:29:00,94.995,95.005,94.995,95.005,202400001.0
2009-07-30 11:30:00,95.005,95.01,94.99,95.01,584100003.0
2009-07-30 11:31:00,95.01,95.03,95.01,95.01,547400010.0
2009-07-30 11:32:00,95.01,95.01,95.01,95.01,385000001.0
2009-07-30 11:33:00,95.015,95.02,95.015,95.02,106800001.0
2009-07-30 11:34:00,95.02,95.025,95.02,95.02,409000002.0
2009-07-30 11:35:00,95.015,95.02,95.015,95.02,263600001.0
2009-07-30 11:36:00,95.02,95.025,95.015,95.015,451899998.0
2009-07-30 11:37:00,95.015,95.06,95.015,95.05,1307800011.0
2009-07-30 11:38:00,95.05,95.085,95.05,95.065,1189599997.0
2009-07-30 11:39:00,95.065,95.065,95.05,95.06,605400001.0
2009-07-30 11:40:00,95.06,95.065,95.05,95.06,711000004.0
2009-07-30 11:41:00,95.065,95.08,95.06,95.075,700000005.0
2009-07-30 11:42:00,95.075,95.08,95.07,95.07,660799999.0
2009-07-30 11:43:00,95.07,95.09,95.07,95.085,297800002.0
2009-07-30 11:44:00,95.08,95.1,95.08,95.08,312400002.0
2009-07-30 11:45:00,95.08,95.08,95.08,95.08,61600000.0
2009-07-30 11:46:00,95.08,95.095,95.055,95.08,932200004.0
2009-07-30 11:47:00,95.08,95.08,95.07,95.075,439199998.0
2009-07-30 11:48:00,95.07,95.08,95.065,95.07,310800000.0
2009-07-30 11:49:00,95.07,95.07,95.04,95.04,470799997.0
2009-07-30 11:50:00,95.04,95.05,95.02,95.05,750199993.0
2009-07-30 11:51:00,95.05,95.06,95.05,95.05,188199999.0
2009-07-30 11:52:00,95.05,95.065,95.03,95.065,653600002.0
2009-07-30 11:53:00,95.06,95.07,95.05,95.07,633600007.0
2009-07-30 11:54:00,95.07,95.07,95.065,95.065,174499995.0
2009-07-30 11:55:00,95.07,95.075,95.055,95.06,402200001.0
2009-07-30 11:56:00,95.055,95.065,95.055,95.055,300100001.0
2009-07-30 11:57:00,95.06,95.08,95.06,95.075,800299998.0
2009-07-30 11:58:00,95.075,95.075,95.055,95.06,434399998.0
2009-07-30 11:59:00,95.06,95.08,95.06,95.07,165400000.0
2009-07-30 12:00:00,95.065,95.08,95.06,95.07,485400001.0
2009-07-30 12:01:00,95.075,95.085,95.07,95.07,661400004.0
2009-07-30 12:02:00,95.07,95.08,95.07,95.07,215200001.0
2009-07-30 12:03:00,95.07,95.09,95.07,95.08,623600001.0
2009-07-30 12:04:00,95.08,95.08,95.08,95.08,300400001.0
2009-07-30 12:05:00,95.085,95.095,95.075,95.08,821400011.0
2009-07-30 12:06:00,95.09,95.09,95.055,95.06,528100003.0
2009-07-30 12:07:00,95.06,95.06,95.05,95.05,610200004.0
2009-07-30 12:08:00,95.05,95.055,95.035,95.04,558100004.0
2009-07-30 12:09:00,95.04,95.05,95.04,95.05,376599999.0
2009-07-30 12:10:00,95.045,95.045,95.03,95.04,394000002.0
2009-07-30 12:11:00,95.04,95.06,95.035,95.06,345400007.0
2009-07-30 12:12:00,95.06,95.085,95.04,95.05,691400003.0
2009-07-30 12:13:00,95.05,95.065,95.05,95.06,283800002.0
2009-07-30 12:14:00,95.055,95.07,95.055,95.07,233200000.0
2009-07-30 12:15:00,95.07,95.09,95.065,95.065,695000014.0
2009-07-30 12:16:00,95.065,95.065,95.06,95.06,102000001.0
2009-07-30 12:17:00,95.06,95.065,95.06,95.06,432600005.0
2009-07-30 12:18:00,95.06,95.06,95.06,95.06,54400000.0
2009-07-30 12:19:00,95.06,95.06,95.05,95.05,279200000.0
2009-07-30 12:20:00,95.05,95.055,95.05,95.05,32800000.0
2009-07-30 12:21:00,95.06,95.075,95.055,95.06,330600001.0
2009-07-30 12:22:00,95.065,95.07,95.06,95.06,356800000.0
2009-07-30 12:23:00,95.065,95.065,95.05,95.06,978399998.0
2009-07-30 12:24:00,95.06,95.06,95.05,95.05,565400008.0
2009-07-30 12:25:00,95.05,95.07,95.05,95.07,921399997.0
2009-07-30 12:26:00,95.065,95.085,95.065,95.08,326199999.0
2009-07-30 12:27:00,95.08,95.08,95.075,95.08,438600003.0
2009-07-30 12:28:00,95.08,95.08,95.075,95.08,342000000.0
2009-07-30 12:29:00,95.08,95.08,95.06,95.065,443600000.0
2009-07-30 12:30:00,95.065,95.1,95.06,95.085,551999998.0
2009-07-30 12:31:00,95.09,95.13,95.045,95.12,1583599990.0
2009-07-30 12:32:00,95.12,95.12,95.105,95.11,883700002.0
2009-07-30 12:33:00,95.11,95.11,95.085,95.105,518600000.0
2009-07-30 12:34:00,95.105,95.115,95.1,95.11,500200002.0
2009-07-30 12:35:00,95.11,95.11,95.09,95.09,559000004.0
2009-07-30 12:36:00,95.09,95.09,95.075,95.08,346800003.0
2009-07-30 12:37:00,95.08,95.08,95.06,95.06,270800000.0
2009-07-30 12:38:00,95.06,95.08,95.06,95.08,538800004.0
2009-07-30 12:39:00,95.075,95.08,95.07,95.07,489600004.0
2009-07-30 12:40:00,95.065,95.075,95.055,95.07,548100000.0
2009-07-30 12:41:00,95.07,95.1,95.065,95.1,326600001.0
2009-07-30 12:42:00,95.095,95.12,95.095,95.115,522900001.0
2009-07-30 12:43:00,95.115,95.125,95.11,95.125,1204699986.0
2009-07-30 12:44:00,95.125,95.13,95.115,95.115,577100000.0
2009-07-30 12:45:00,95.12,95.12,95.095,95.115,426299998.0
2009-07-30 12:46:00,95.115,95.12,95.11,95.11,657999994.0
2009-07-30 12:47:00,95.11,95.11,95.105,95.11,215800001.0
2009-07-30 12:48:00,95.11,95.11,95.11,95.11,3600000.0
2009-07-30 12:49:00,95.11,95.125,95.11,95.115,516400002.0
2009-07-30 12:50:00,95.115,95.13,95.115,95.115,774600006.0
2009-07-30 12:51:00,95.115,95.115,95.085,95.095,574300004.0
2009-07-30 12:52:00,95.1,95.1,95.095,95.1,134199999.0
2009-07-30 12:53:00,95.1,95.11,95.09,95.11,514399997.0
2009-07-30 12:54:00,95.1,95.1,95.08,95.09,305599999.0
2009-07-30 12:55:00,95.085,95.09,95.08,95.085,452800017.0
2009-07-30 12:56:00,95.08,95.09,95.07,95.07,165600003.0
2009-07-30 12:57:00,95.07,95.07,95.05,95.07,336200001.0
2009-07-30 12:58:00,95.07,95.08,95.065,95.08,170000000.0
2009-07-30 12:59:00,95.08,95.1,95.08,95.1,573599997.0
2009-07-30 13:00:00,95.105,95.105,95.09,95.1,619400007.0
2009-07-30 13:01:00,95.1,95.1,95.09,95.09,262200003.0
2009-07-30 13:02:00,95.09,95.095,95.09,95.09,341199999.0
2009-07-30 13:03:00,95.09,95.09,95.07,95.09,452100002.0
2009-07-30 13:04:00,95.09,95.1,95.09,95.1,25600000.0
2009-07-30 13:05:00,95.1,95.1,95.09,95.09,297000004.0
2009-07-30 13:06:00,95.09,95.09,95.09,95.09,172200000.0
2009-07-30 13:07:00,95.09,95.1,95.09,95.1,354000010.0
2009-07-30 13:08:00,95.085,95.085,95.085,95.085,51000000.0
2009-07-30 13:09:00,95.085,95.09,95.085,95.09,68400000.0
2009-07-30 13:10:00,95.085,95.09,95.07,95.07,363700000.0
2009-07-30 13:11:00,95.07,95.08,95.06,95.08,240199999.0
2009-07-30 13:12:00,95.075,95.08,95.065,95.07,117599998.0
2009-07-30 13:13:00,95.06,95.07,95.06,95.07,163600003.0
2009-07-30 13:14:00,95.07,95.07,95.065,95.065,119400003.0
2009-07-30 13:15:00,95.065,95.1,95.065,95.1,493800000.0
2009-07-30 13:16:00,95.1,95.1,95.09,95.09,474400007.0
2009-07-30 13:17:00,95.09,95.1,95.085,95.095,583400003.0
2009-07-30 13:18:00,95.095,95.1,95.09,95.1,196400000.0
2009-07-30 13:19:00,95.1,95.1,95.1,95.1,142400000.0
2009-07-30 13:20:00,95.1,95.1,95.09,95.09,633999997.0
2009-07-30 13:21:00,95.09,95.09,95.08,95.09,433100000.0
2009-07-30 13:22:00,95.09,95.1,95.085,95.09,242399998.0
2009-07-30 13:23:00,95.09,95.1,95.07,95.095,519799999.0
2009-07-30 13:24:00,95.1,95.1,95.09,95.09,370200003.0
2009-07-30 13:25:00,95.09,95.11,95.09,95.1,253200005.0
2009-07-30 13:26:00,95.095,95.1,95.07,95.08,591999993.0
2009-07-30 13:27:00,95.085,95.09,95.07,95.08,866600030.0
2009-07-30 13:28:00,95.085,95.085,95.08,95.08,180600001.0
2009-07-30 13:29:00,95.085,95.085,95.07,95.075,175199998.0
2009-07-30 13:30:00,95.08,95.08,95.07,95.08,662600009.0
2009-07-30 13:31:00,95.08,95.085,95.07,95.07,1058800024.0
2009-07-30 13:32:00,95.07,95.09,95.07,95.085,410799999.0
2009-07-30 13:33:00,95.085,95.095,95.08,95.09,402400001.0
2009-07-30 13:34:00,95.09,95.095,95.085,95.085,197200002.0
2009-07-30 13:35:00,95.085,95.09,95.07,95.07,406600003.0
2009-07-30 13:36:00,95.07,95.08,95.07,95.08,488000004.0
2009-07-30 13:37:00,95.08,95.08,95.07,95.07,632400003.0
2009-07-30 13:38:00,95.07,95.07,95.06,95.06,312000000.0
2009-07-30 13:39:00,95.06,95.06,95.04,95.05,548599996.0
2009-07-30 13:40:00,95.05,95.05,95.04,95.05,216500000.0
2009-07-30 13:41:00,95.05,95.06,95.05,95.06,114800001.0
2009-07-30 13:42:00,95.055,95.06,95.045,95.05,346000003.0
2009-07-30 13:43:00,95.05,95.055,95.05,95.05,367400002.0
2009-07-30 13:44:00,95.05,95.08,95.05,95.07,178399998.0
2009-07-30 13:45:00,95.07,95.11,95.07,95.1,539199997.0
2009-07-30 13:46:00,95.1,95.105,95.085,95.095,565499998.0
2009-07-30 13:47:00,95.09,95.105,95.09,95.105,664599992.0
2009-07-30 13:48:00,95.105,95.105,95.1,95.1,158400001.0
2009-07-30 13:49:00,95.1,95.1,95.1,95.1,198799999.0
2009-07-30 13:50:00,95.1,95.1,95.095,95.1,159700001.0
2009-07-30 13:51:00,95.1,95.11,95.1,95.11,771500004.0
2009-07-30 13:52:00,95.11,95.12,95.11,95.12,790200007.0
2009-07-30 13:53:00,95.12,95.12,95.115,95.12,425300007.0
2009-07-30 13:54:00,95.12,95.135,95.115,95.125,1343100002.0
2009-07-30 13:55:00,95.13,95.14,95.13,95.135,1106600008.0
2009-07-30 13:56:00,95.13,95.14,95.125,95.135,1263999989.0
2009-07-30 13:57:00,95.135,95.14,95.13,95.135,717400003.0
2009-07-30 13:58:00,95.14,95.14,95.125,95.13,1410200004.0
2009-07-30 13:59:00,95.13,95.135,95.125,95.135,1347799988.0
2009-07-30 14:00:00,95.135,95.185,95.125,95.18,1698200005.0
2009-07-30 14:01:00,95.18,95.2,95.175,95.195,677000002.0
2009-07-30 14:02:00,95.2,95.22,95.2,95.2,999999992.0
2009-07-30 14:03:00,95.21,95.215,95.2,95.21,1001800004.0
2009-07-30 14:04:00,95.22,95.23,95.205,95.22,762799996.0
2009-07-30 14:05:00,95.22,95.23,95.215,95.22,899199996.0
2009-07-30 14:06:00,95.22,95.23,95.215,95.23,696400000.0
2009-07-30 14:07:00,95.23,95.23,95.22,95.22,448799997.0
2009-07-30 14:08:00,95.22,95.23,95.215,95.22,531599993.0
2009-07-30 14:09:00,95.22,95.265,95.215,95.24,1038099995.0
2009-07-30 14:10:00,95.225,95.25,95.225,95.24,632400002.0
2009-07-30 14:11:00,95.25,95.265,95.215,95.25,1238999992.0
2009-07-30 14:12:00,95.255,95.32,95.25,95.305,803400004.0
2009-07-30 14:13:00,95.31,95.31,95.245,95.245,725499997.0
2009-07-30 14:14:00,95.245,95.27,95.235,95.27,443299999.0
2009-07-30 14:15:00,95.27,95.295,95.265,95.295,493399996.0
2009-07-30 14:16:00,95.29,95.315,95.29,95.305,440699997.0
2009-07-30 14:17:00,95.3,95.315,95.295,95.305,611600001.0
2009-07-30 14:18:00,95.315,95.33,95.29,95.295,1053700013.0
2009-07-30 14:19:00,95.29,95.295,95.275,95.28,756600005.0
2009-07-30 14:20:00,95.28,95.305,95.28,95.305,647400006.0
2009-07-30 14:21:00,95.305,95.31,95.295,95.3,416500009.0
2009-07-30 14:22:00,95.3,95.3,95.27,95.27,309799999.0
2009-07-30 14:23:00,95.27,95.31,95.26,95.295,940199993.0
2009-07-30 14:24:00,95.295,95.32,95.295,95.32,541099997.0
2009-07-30 14:25:00,95.32,95.33,95.32,95.33,509999995.0
2009-07-30 14:26:00,95.33,95.33,95.32,95.33,343800002.0
2009-07-30 14:27:00,95.32,95.32,95.305,95.305,209399998.0
2009-07-30 14:28:00,95.31,95.33,95.3,95.315,920200010.0
2009-07-30 14:29:00,95.315,95.315,95.285,95.295,1415599996.0
2009-07-30 14:30:00,95.295,95.455,95.285,95.44,1146199999.0
2009-07-30 14:31:00,95.44,95.48,95.41,95.445,1373199988.0
2009-07-30 14:32:00,95.445,95.45,95.39,95.4,1089200005.0
2009-07-30 14:33:00,95.4,95.415,95.38,95.41,1234500011.0
2009-07-30 14:34:00,95.405,95.45,95.35,95.445,1267600001.0
2009-07-30 14:35:00,95.447,95.457,95.435,95.444,1159900010.0
2009-07-30 14:36:00,95.445,95.46,95.439,95.451,1159900010.0
2009-07-30 14:37:00,95.455,95.47,95.44,95.465,1159900010.0
2009-07-30 14:38:00,95.465,95.475,95.45,95.455,1039200000.0
2009-07-30 14:39:00,95.455,95.46,95.43,95.45,1656300000.0
2009-07-30 14:40:00,95.45,95.465,95.44,95.44,1126700007.0
2009-07-30 14:41:00,95.44,95.44,95.42,95.44,1050680009.0
2009-07-30 14:42:00,95.44,95.45,95.42,95.45,614700006.0
2009-07-30 14:43:00,95.45,95.45,95.43,95.435,628400003.0
2009-07-30 14:44:00,95.435,95.46,95.43,95.45,772800006.0
2009-07-30 14:45:00,95.45,95.49,95.45,95.48,1306200002.0
2009-07-30 14:46:00,95.49,95.49,95.455,95.46,1163800001.0
2009-07-30 14:47:00,95.465,95.48,95.465,95.48,933199994.0
2009-07-30 14:48:00,95.48,95.48,95.46,95.46,950899996.0
2009-07-30 14:49:00,95.46,95.47,95.445,95.455,605999996.0
2009-07-30 14:50:00,95.455,95.465,95.44,95.465,1289599999.0
2009-07-30 14:51:00,95.465,95.51,95.46,95.48,1216199997.0
2009-07-30 14:52:00,95.48,95.485,95.45,95.47,800599994.0
2009-07-30 14:53:00,95.47,95.54,95.46,95.54,1004799999.0
2009-07-30 14:54:00,95.535,95.58,95.535,95.56,1507300003.0
2009-07-30 14:55:00,95.56,95.63,95.56,95.6,1251399999.0
2009-07-30 14:56:00,95.6,95.66,95.59,95.615,1536200006.0
2009-07-30 14:57:00,95.615,95.645,95.61,95.63,1674999994.0
2009-07-30 14:58:00,95.63,95.68,95.61,95.66,1326399998.0
2009-07-30 14:59:00,95.66,95.665,95.65,95.66,763300000.0
2009-07-30 15:00:00,95.66,95.68,95.655,95.66,1294700001.0
2009-07-30 15:01:00,95.66,95.67,95.65,95.65,1129699995.0
2009-07-30 15:02:00,95.65,95.65,95.6,95.6,995399996.0
2009-07-30 15:03:00,95.605,95.645,95.6,95.625,1306800016.0
2009-07-30 15:04:00,95.63,95.63,95.595,95.6,470000006.0
2009-07-30 15:05:00,95.6,95.61,95.6,95.61,730599997.0
2009-07-30 15:06:00,95.61,95.62,95.61,95.62,1007600009.0
2009-07-30 15:07:00,95.62,95.63,95.59,95.6,674100002.0
2009-07-30 15:08:00,95.6,95.63,95.6,95.625,1421799994.0
2009-07-30 15:09:00,95.625,95.63,95.61,95.62,708800001.0
2009-07-30 15:10:00,95.62,95.62,95.61,95.61,587200000.0
2009-07-30 15:11:00,95.61,95.62,95.61,95.61,931000007.0
2009-07-30 15:12:00,95.61,95.62,95.595,95.595,1108800000.0
2009-07-30 15:13:00,95.595,95.61,95.58,95.6,1007600007.0
2009-07-30 15:14:00,95.6,95.605,95.59,95.595,390599994.0
2009-07-30 15:15:00,95.585,95.6,95.585,95.595,454399996.0
2009-07-30 15:16:00,95.6,95.61,95.59,95.605,362200000.0
2009-07-30 15:17:00,95.605,95.65,95.605,95.64,985400007.0
2009-07-30 15:18:00,95.64,95.64,95.59,95.595,899899996.0
2009-07-30 15:19:00,95.595,95.6,95.56,95.565,847399997.0
2009-07-30 15:20:00,95.56,95.57,95.525,95.525,1676600000.0
2009-07-30 15:21:00,95.53,95.535,95.52,95.52,1192599998.0
2009-07-30 15:22:00,95.525,95.55,95.515,95.545,424199999.0
2009-07-30 15:23:00,95.55,95.56,95.51,95.52,1263400011.0
2009-07-30 15:24:00,95.52,95.53,95.52,95.52,808200011.0
2009-07-30 15:25:00,95.52,95.53,95.52,95.52,765799998.0
2009-07-30 15:26:00,95.52,95.55,95.52,95.545,1055800003.0
2009-07-30 15:27:00,95.545,95.55,95.54,95.545,592199999.0
2009-07-30 15:28:00,95.545,95.55,95.52,95.52,1456699992.0
2009-07-30 15:29:00,95.52,95.525,95.51,95.52,957399999.0
2009-07-30 15:30:00,95.52,95.55,95.52,95.52,1344699994.0
2009-07-30 15:31:00,95.52,95.525,95.43,95.43,1866199991.0
2009-07-30 15:32:00,95.435,95.48,95.43,95.475,1058500006.0
2009-07-30 15:33:00,95.48,95.49,95.435,95.445,1532100009.0
2009-07-30 15:34:00,95.45,95.49,95.445,95.49,1475999989.0
2009-07-30 15:35:00,95.49,95.505,95.48,95.49,1267600000.0
2009-07-30 15:36:00,95.49,95.52,95.49,95.515,1623599993.0
2009-07-30 15:37:00,95.515,95.52,95.485,95.49,1100999998.0
2009-07-30 15:38:00,95.49,95.535,95.485,95.51,732800002.0
2009-07-30 15:39:00,95.505,95.525,95.5,95.515,1025200005.0
2009-07-30 15:40:00,95.515,95.54,95.495,95.54,1095300001.0
2009-07-30 15:41:00,95.54,95.54,95.53,95.53,1274599997.0
2009-07-30 15:42:00,95.53,95.54,95.53,95.535,1496599998.0
2009-07-30 15:43:00,95.535,95.54,95.525,95.535,886000005.0
2009-07-30 15:44:00,95.535,95.54,95.52,95.54,968599997.0
2009-07-30 15:45:00,95.54,95.54,95.5,95.52,1216000016.0
2009-07-30 15:46:00,95.52,95.52,95.45,95.46,1754600013.0
2009-07-30 15:47:00,95.46,95.465,95.425,95.44,1300299996.0
2009-07-30 15:48:00,95.44,95.48,95.44,95.475,1068999997.0
2009-07-30 15:49:00,95.475,95.505,95.475,95.49,1176599989.0
2009-07-30 15:50:00,95.495,95.54,95.49,95.525,581500000.0
2009-07-30 15:51:00,95.525,95.525,95.475,95.48,1316899997.0
2009-07-30 15:52:00,95.48,95.505,95.475,95.505,1354799997.0
2009-07-30 15:53:00,95.505,95.53,95.5,95.52,985400007.0
2009-07-30 15:54:00,95.515,95.53,95.51,95.53,762400004.0
2009-07-30 15:55:00,95.54,95.59,95.54,95.58,1007599998.0
2009-07-30 15:56:00,95.575,95.58,95.53,95.545,1080099998.0
2009-07-30 15:57:00,95.545,95.595,95.545,95.595,1497899997.0
2009-07-30 15:58:00,95.595,95.61,95.565,95.57,1318500001.0
2009-07-30 15:59:00,95.57,95.625,95.57,95.615,965699993.0
2009-07-30 16:00:00,95.615,95.65,95.61,95.62,1108200003.0
2009-07-30 16:01:00,95.62,95.625,95.6,95.6,1571999990.0
2009-07-30 16:02:00,95.6,95.62,95.6,95.61,908899995.0
2009-07-30 16:03:00,95.615,95.62,95.59,95.595,1607599978.0
2009-07-30 16:04:00,95.6,95.615,95.585,95.615,697999996.0
2009-07-30 16:05:00,95.615,95.62,95.57,95.57,1302599982.0
2009-07-30 16:06:00,95.57,95.595,95.565,95.595,1046399998.0
2009-07-30 16:07:00,95.595,95.6,95.57,95.57,1275099987.0
2009-07-30 16:08:00,95.57,95.58,95.545,95.56,632600002.0
2009-07-30 16:09:00,95.555,95.58,95.555,95.58,698800003.0
2009-07-30 16:10:00,95.575,95.575,95.55,95.565,776700005.0
2009-07-30 16:11:00,95.57,95.58,95.55,95.55,679000002.0
2009-07-30 16:12:00,95.54,95.545,95.52,95.54,931799992.0
2009-07-30 16:13:00,95.545,95.55,95.53,95.53,1061699999.0
2009-07-30 16:14:00,95.53,95.54,95.505,95.53,1139400000.0
2009-07-30 16:15:00,95.53,95.545,95.505,95.505,927200004.0
2009-07-30 16:16:00,95.51,95.53,95.505,95.51,798999995.0
2009-07-30 16:17:00,95.51,95.55,95.505,95.53,1376599999.0
2009-07-30 16:18:00,95.53,95.54,95.52,95.52,1050400002.0
2009-07-30 16:19:00,95.52,95.52,95.48,95.51,797000005.0
2009-07-30 16:20:00,95.51,95.56,95.51,95.555,887600001.0
2009-07-30 16:21:00,95.56,95.56,95.505,95.52,1332300001.0
2009-07-30 16:22:00,95.52,95.535,95.52,95.535,759399997.0
2009-07-30 16:23:00,95.535,95.535,95.51,95.51,1019800001.0
2009-07-30 16:24:00,95.51,95.56,95.51,95.56,1058800000.0
2009-07-30 16:25:00,95.56,95.57,95.535,95.56,706599998.0
2009-07-30 16:26:00,95.56,95.58,95.56,95.56,1052000005.0
2009-07-30 16:27:00,95.565,95.58,95.56,95.565,949799996.0
2009-07-30 16:28:00,95.555,95.57,95.55,95.55,713399998.0
2009-07-30 16:29:00,95.55,95.57,95.545,95.55,919399990.0
2009-07-30 16:30:00,95.545,95.555,95.54,95.555,696500003.0
2009-07-30 16:31:00,95.555,95.58,95.555,95.575,949000001.0
2009-07-30 16:32:00,95.58,95.58,95.55,95.56,457400003.0
2009-07-30 16:33:00,95.56,95.615,95.56,95.615,767000004.0
2009-07-30 16:34:00,95.61,95.62,95.6,95.6,1361599997.0
2009-07-30 16:35:00,95.6,95.645,95.6,95.64,1212600000.0
2009-07-30 16:36:00,95.64,95.67,95.62,95.63,1113399997.0
2009-07-30 16:37:00,95.635,95.64,95.63,95.63,1295600017.0
2009-07-30 16:38:00,95.63,95.65,95.62,95.63,830200003.0
2009-07-30 16:39:00,95.63,95.63,95.62,95.625,1258399996.0
2009-07-30 16:40:00,95.625,95.645,95.61,95.64,936600004.0
2009-07-30 16:41:00,95.64,95.64,95.61,95.62,902900004.0
2009-07-30 16:42:00,95.62,95.64,95.61,95.64,933800001.0
2009-07-30 16:43:00,95.64,95.65,95.63,95.645,853799992.0
2009-07-30 16:44:00,95.645,95.65,95.62,95.635,1413000004.0
2009-07-30 16:45:00,95.635,95.645,95.635,95.645,719599994.0
2009-07-30 16:46:00,95.645,95.66,95.64,95.65,729200003.0
2009-07-30 16:47:00,95.645,95.65,95.63,95.63,828799997.0
2009-07-30 16:48:00,95.63,95.645,95.615,95.615,958399998.0
2009-07-30 16:49:00,95.615,95.615,95.575,95.58,1027599999.0
2009-07-30 16:50:00,95.58,95.59,95.575,95.575,590000001.0
2009-07-30 16:51:00,95.575,95.58,95.56,95.575,894500001.0
2009-07-30 16:52:00,95.575,95.59,95.57,95.59,403800003.0
2009-07-30 16:53:00,95.59,95.59,95.565,95.57,558799999.0
2009-07-30 16:54:00,95.57,95.585,95.56,95.585,1086799996.0
2009-07-30 16:55:00,95.585,95.605,95.57,95.58,1311799995.0
2009-07-30 16:56:00,95.58,95.585,95.57,95.585,606800007.0
2009-07-30 16:57:00,95.58,95.58,95.57,95.57,768400001.0
2009-07-30 16:58:00,95.57,95.595,95.565,95.595,753999992.0
2009-07-30 16:59:00,95.6,95.605,95.59,95.605,729599996.0
2009-07-30 17:00:00,95.6,95.605,95.59,95.595,663399993.0
2009-07-30 17:01:00,95.595,95.61,95.59,95.595,1778900006.0
2009-07-30 17:02:00,95.59,95.605,95.585,95.6,1510800014.0
2009-07-30 17:03:00,95.6,95.62,95.6,95.615,659199994.0
2009-07-30 17:04:00,95.615,95.64,95.615,95.64,1212699995.0
2009-07-30 17:05:00,95.66,95.665,95.63,95.64,1192599996.0
2009-07-30 17:06:00,95.64,95.64,95.625,95.63,1201400006.0
2009-07-30 17:07:00,95.63,95.63,95.57,95.585,1081900006.0
2009-07-30 17:08:00,95.585,95.62,95.585,95.61,1299400005.0
2009-07-30 17:09:00,95.61,95.615,95.6,95.6,1390800016.0
2009-07-30 17:10:00,95.6,95.615,95.58,95.615,844700004.0
2009-07-30 17:11:00,95.61,95.62,95.59,95.595,1405000006.0
2009-07-30 17:12:00,95.595,95.61,95.585,95.6,1274600008.0
2009-07-30 17:13:00,95.6,95.63,95.6,95.62,1451599995.0
2009-07-30 17:14:00,95.62,95.62,95.61,95.615,997000003.0
2009-07-30 17:15:00,95.615,95.63,95.615,95.62,482999998.0
2009-07-30 17:16:00,95.62,95.64,95.62,95.62,1096599993.0
2009-07-30 17:17:00,95.62,95.65,95.59,95.64,1437800002.0
2009-07-30 17:18:00,95.64,95.66,95.64,95.65,1170600006.0
2009-07-30 17:19:00,95.645,95.66,95.64,95.645,605999998.0
2009-07-30 17:20:00,95.645,95.65,95.62,95.62,779100009.0
2009-07-30 17:21:00,95.62,95.625,95.59,95.6,933400000.0
2009-07-30 17:22:00,95.6,95.6,95.57,95.58,1002000000.0
2009-07-30 17:23:00,95.58,95.58,95.56,95.57,600099999.0
2009-07-30 17:24:00,95.57,95.625,95.57,95.625,703600001.0
2009-07-30 17:25:00,95.625,95.635,95.61,95.62,793299984.0
2009-07-30 17:26:00,95.615,95.64,95.615,95.64,666699999.0
2009-07-30 17:27:00,95.64,95.66,95.64,95.655,1156099989.0
2009-07-30 17:28:00,95.655,95.66,95.65,95.66,490399996.0
2009-07-30 17:29:00,95.66,95.675,95.655,95.66,550100006.0
2009-07-30 17:30:00,95.67,95.67,95.655,95.67,457800000.0
2009-07-30 17:31:00,95.67,95.68,95.66,95.675,589199996.0
2009-07-30 17:32:00,95.675,95.68,95.675,95.68,748599986.0
2009-07-30 17:33:00,95.68,95.735,95.68,95.715,1544400007.0
2009-07-30 17:34:00,95.715,95.72,95.68,95.69,703999997.0
2009-07-30 17:35:00,95.69,95.72,95.69,95.7,1445499998.0
2009-07-30 17:36:00,95.7,95.71,95.7,95.71,487999994.0
2009-07-30 17:37:00,95.725,95.725,95.7,95.7,879399999.0
2009-07-30 17:38:00,95.7,95.71,95.7,95.71,526200001.0
2009-07-30 17:39:00,95.71,95.72,95.71,95.71,857599998.0
2009-07-30 17:40:00,95.71,95.71,95.69,95.69,877899995.0
2009-07-30 17:41:00,95.695,95.73,95.695,95.71,1017300000.0
2009-07-30 17:42:00,95.71,95.71,95.68,95.685,664699996.0
2009-07-30 17:43:00,95.69,95.7,95.69,95.69,451999994.0
2009-07-30 17:44:00,95.69,95.69,95.66,95.67,722599998.0
2009-07-30 17:45:00,95.67,95.69,95.67,95.685,946600011.0
2009-07-30 17:46:00,95.685,95.715,95.68,95.7,614599995.0
2009-07-30 17:47:00,95.705,95.74,95.695,95.73,849199994.0
2009-07-30 17:48:00,95.73,95.73,95.68,95.705,827899992.0
2009-07-30 17:49:00,95.705,95.705,95.68,95.68,746199983.0
2009-07-30 17:50:00,95.68,95.685,95.66,95.68,319400000.0
2009-07-30 17:51:00,95.68,95.695,95.68,95.69,332900003.0
2009-07-30 17:52:00,95.69,95.69,95.68,95.69,559599999.0
2009-07-30 17:53:00,95.7,95.7,95.69,95.69,205399999.0
2009-07-30 17:54:00,95.69,95.7,95.68,95.685,371199999.0
2009-07-30 17:55:00,95.685,95.69,95.66,95.66,1195700001.0
2009-07-30 17:56:00,95.66,95.68,95.655,95.66,1015600013.0
2009-07-30 17:57:00,95.66,95.665,95.66,95.66,697800007.0
2009-07-30 17:58:00,95.66,95.67,95.66,95.67,274400000.0
2009-07-30 17:59:00,95.67,95.68,95.67,95.67,384600001.0
2009-07-30 18:00:00,95.67,95.68,95.66,95.67,449200001.0
2009-07-30 18:01:00,95.67,95.7,95.67,95.695,463799997.0
2009-07-30 18:02:00,95.695,95.71,95.685,95.695,428699997.0
2009-07-30 18:03:00,95.695,95.695,95.68,95.685,748399997.0
2009-07-30 18:04:00,95.68,95.68,95.655,95.655,1057199998.0
2009-07-30 18:05:00,95.655,95.66,95.64,95.65,611200005.0
2009-07-30 18:06:00,95.65,95.65,95.635,95.645,608600004.0
2009-07-30 18:07:00,95.645,95.655,95.64,95.645,719999993.0
2009-07-30 18:08:00,95.645,95.65,95.64,95.65,291399998.0
2009-07-30 18:09:00,95.65,95.65,95.63,95.635,444099997.0
2009-07-30 18:10:00,95.635,95.65,95.62,95.65,574599986.0
2009-07-30 18:11:00,95.645,95.645,95.64,95.64,274199997.0
2009-07-30 18:12:00,95.645,95.67,95.645,95.66,528600004.0
2009-07-30 18:13:00,95.66,95.66,95.635,95.635,346799999.0
2009-07-30 18:14:00,95.63,95.63,95.615,95.625,733899995.0
2009-07-30 18:15:00,95.625,95.67,95.625,95.665,730399993.0
2009-07-30 18:16:00,95.67,95.675,95.66,95.66,400799995.0
2009-07-30 18:17:00,95.655,95.66,95.625,95.635,823899996.0
2009-07-30 18:18:00,95.64,95.645,95.635,95.64,481599998.0
2009-07-30 18:19:00,95.64,95.71,95.64,95.705,535599998.0
2009-07-30 18:20:00,95.705,95.72,95.69,95.69,657099998.0
2009-07-30 18:21:00,95.69,95.7,95.69,95.695,911999997.0
2009-07-30 18:22:00,95.71,95.725,95.71,95.715,984999998.0
2009-07-30 18:23:00,95.715,95.725,95.71,95.715,892600005.0
2009-07-30 18:24:00,95.715,95.75,95.715,95.74,749000003.0
2009-07-30 18:25:00,95.74,95.76,95.74,95.755,942100005.0
2009-07-30 18:26:00,95.76,95.78,95.76,95.775,1199499996.0
2009-07-30 18:27:00,95.775,95.78,95.76,95.76,635400002.0
2009-07-30 18:28:00,95.76,95.77,95.76,95.76,729000009.0
2009-07-30 18:29:00,95.76,95.885,95.76,95.875,901800004.0
2009-07-30 18:30:00,95.87,95.88,95.855,95.86,1649800001.0
2009-07-30 18:31:00,95.86,95.86,95.82,95.82,1147400001.0
2009-07-30 18:32:00,95.82,95.85,95.82,95.85,561200002.0
2009-07-30 18:33:00,95.855,95.87,95.85,95.855,1184999997.0
2009-07-30 18:34:00,95.86,95.87,95.845,95.845,780799995.0
2009-07-30 18:35:00,95.85,95.85,95.83,95.83,486999991.0
2009-07-30 18:36:00,95.83,95.83,95.82,95.82,698400001.0
2009-07-30 18:37:00,95.82,95.83,95.8,95.8,1269499989.0
2009-07-30 18:38:00,95.79,95.795,95.78,95.79,387999998.0
2009-07-30 18:39:00,95.79,95.795,95.785,95.79,153600000.0
2009-07-30 18:40:00,95.79,95.8,95.78,95.785,720600004.0
2009-07-30 18:41:00,95.79,95.81,95.785,95.81,174800000.0
2009-07-30 18:42:00,95.82,95.83,95.81,95.83,680299998.0
2009-07-30 18:43:00,95.82,95.84,95.82,95.84,412200001.0
2009-07-30 18:44:00,95.84,95.86,95.84,95.86,890599996.0
2009-07-30 18:45:00,95.865,95.87,95.86,95.865,243200000.0
2009-07-30 18:46:00,95.865,95.865,95.85,95.85,163499999.0
2009-07-30 18:47:00,95.85,95.85,95.84,95.84,99800000.0
2009-07-30 18:48:00,95.84,95.84,95.82,95.825,447800006.0
2009-07-30 18:49:00,95.825,95.84,95.825,95.84,555799997.0
2009-07-30 18:50:00,95.84,95.84,95.835,95.84,260400000.0
2009-07-30 18:51:00,95.84,95.84,95.82,95.83,715999999.0
2009-07-30 18:52:00,95.83,95.84,95.83,95.835,465999998.0
2009-07-30 18:53:00,95.835,95.835,95.805,95.81,449900000.0
2009-07-30 18:54:00,95.81,95.82,95.81,95.82,344600001.0
2009-07-30 18:55:00,95.815,95.82,95.805,95.815,843800001.0
2009-07-30 18:56:00,95.815,95.83,95.815,95.82,684400012.0
2009-07-30 18:57:00,95.82,95.82,95.8,95.81,405400001.0
2009-07-30 18:58:00,95.82,95.85,95.8,95.81,708399996.0
2009-07-30 18:59:00,95.81,95.81,95.79,95.79,600400006.0
2009-07-30 19:00:00,95.79,95.79,95.78,95.78,279200001.0
2009-07-30 19:01:00,95.78,95.79,95.51,95.52,962000000.0
2009-07-30 19:02:00,95.515,95.695,95.495,95.665,787000000.0
2009-07-30 19:03:00,95.67,95.69,95.65,95.675,625499999.0
2009-07-30 19:04:00,95.67,95.725,95.67,95.69,1403600004.0
2009-07-30 19:05:00,95.69,95.72,95.675,95.7,1238700012.0
2009-07-30 19:06:00,95.7,95.7,95.66,95.685,1034299995.0
2009-07-30 19:07:00,95.68,95.7,95.655,95.68,1216799996.0
2009-07-30 19:08:00,95.68,95.68,95.655,95.66,1185399996.0
2009-07-30 19:09:00,95.66,95.69,95.655,95.69,508000002.0
2009-07-30 19:10:00,95.69,95.725,95.69,95.72,1434399998.0
2009-07-30 19:11:00,95.72,95.81,95.715,95.79,1032799993.0
2009-07-30 19:12:00,95.79,95.83,95.79,95.81,670600001.0
2009-07-30 19:13:00,95.805,95.805,95.77,95.77,752000006.0
2009-07-30 19:14:00,95.77,95.77,95.745,95.745,417700003.0
2009-07-30 19:15:00,95.75,95.755,95.74,95.74,819999998.0
2009-07-30 19:16:00,95.74,95.78,95.72,95.745,993400006.0
2009-07-30 19:17:00,95.745,95.75,95.74,95.74,624000005.0
2009-07-30 19:18:00,95.74,95.77,95.72,95.77,1037599993.0
2009-07-30 19:19:00,95.77,95.77,95.73,95.735,550800002.0
2009-07-30 19:20:00,95.73,95.745,95.73,95.745,929600002.0
2009-07-30 19:21:00,95.745,95.745,95.725,95.73,289399999.0
2009-07-30 19:22:00,95.73,95.73,95.68,95.7,1248799999.0
2009-07-30 19:23:00,95.7,95.705,95.68,95.68,680000011.0
2009-07-30 19:24:00,95.685,95.685,95.665,95.675,1014600001.0
2009-07-30 19:25:00,95.675,95.675,95.645,95.67,461599999.0
2009-07-30 19:26:00,95.67,95.69,95.665,95.69,395200005.0
2009-07-30 19:27:00,95.69,95.705,95.685,95.705,577600002.0
2009-07-30 19:28:00,95.705,95.715,95.7,95.71,320000004.0
2009-07-30 19:29:00,95.71,95.71,95.655,95.66,547399997.0
2009-07-30 19:30:00,95.66,95.695,95.655,95.695,638200004.0
2009-07-30 19:31:00,95.69,95.71,95.67,95.68,538399998.0
2009-07-30 19:32:00,95.67,95.695,95.67,95.69,299800001.0
2009-07-30 19:33:00,95.69,95.7,95.685,95.7,407200001.0
2009-07-30 19:34:00,95.695,95.7,95.685,95.685,559799996.0
2009-07-30 19:35:00,95.69,95.69,95.66,95.67,549599998.0
2009-07-30 19:36:00,95.67,95.68,95.66,95.675,266400000.0
2009-07-30 19:37:00,95.675,95.675,95.66,95.66,250200000.0
2009-07-30 19:38:00,95.655,95.66,95.635,95.65,544399999.0
2009-07-30 19:39:00,95.65,95.66,95.65,95.655,1023499996.0
2009-07-30 19:40:00,95.65,95.665,95.65,95.66,786199995.0
2009-07-30 19:41:00,95.66,95.7,95.66,95.695,423000000.0
2009-07-30 19:42:00,95.695,95.745,95.695,95.74,645200000.0
2009-07-30 19:43:00,95.735,95.745,95.725,95.725,616599996.0
2009-07-30 19:44:00,95.725,95.735,95.695,95.695,1166800000.0
2009-07-30 19:45:00,95.705,95.71,95.695,95.7,557800007.0
2009-07-30 19:46:00,95.695,95.71,95.685,95.71,526199995.0
2009-07-30 19:47:00,95.71,95.71,95.67,95.675,412300003.0
2009-07-30 19:48:00,95.675,95.705,95.67,95.705,692200000.0
2009-07-30 19:49:00,95.705,95.705,95.69,95.7,843199998.0
2009-07-30 19:50:00,95.7,95.7,95.695,95.695,120000000.0
2009-07-30 19:51:00,95.695,95.695,95.69,95.69,144400000.0
2009-07-30 19:52:00,95.69,95.695,95.69,95.69,240000000.0
2009-07-30 19:53:00,95.69,95.69,95.69,95.69,153600000.0
2009-07-30 19:54:00,95.695,95.7,95.695,95.7,195599998.0
2009-07-30 19:55:00,95.7,95.7,95.69,95.695,274199993.0
2009-07-30 19:56:00,95.695,95.7,95.69,95.695,491999996.0
2009-07-30 19:57:00,95.7,95.705,95.67,95.67,667300009.0
2009-07-30 19:58:00,95.67,95.685,95.67,95.68,515999998.0
2009-07-30 19:59:00,95.68,95.68,95.68,95.68,128000000.0
2009-07-30 20:00:00,95.68,95.69,95.66,95.66,542599997.0
2009-07-30 20:01:00,95.67,95.69,95.665,95.69,638600004.0
2009-07-30 20:02:00,95.69,95.7,95.68,95.69,291299999.0
2009-07-30 20:03:00,95.69,95.69,95.685,95.685,213400001.0
2009-07-30 20:04:00,95.69,95.69,95.69,95.69,24400000.0
2009-07-30 20:05:00,95.69,95.72,95.69,95.7,955000007.0
2009-07-30 20:06:00,95.7,95.7,95.69,95.69,195200000.0
2009-07-30 20:07:00,95.695,95.695,95.675,95.675,325099994.0
2009-07-30 20:08:00,95.675,95.68,95.665,95.675,609099986.0
2009-07-30 20:09:00,95.675,95.675,95.64,95.64,336799997.0
2009-07-30 20:10:00,95.64,95.655,95.64,95.645,588599999.0
2009-07-30 20:11:00,95.645,95.675,95.645,95.655,718799995.0
2009-07-30 20:12:00,95.655,95.655,95.625,95.63,465699995.0
2009-07-30 20:13:00,95.63,95.66,95.63,95.655,739399990.0
2009-07-30 20:14:00,95.655,95.66,95.65,95.65,320799993.0
2009-07-30 20:15:00,95.65,95.65,95.63,95.635,343199999.0
2009-07-30 20:16:00,95.635,95.64,95.635,95.64,638399989.0
2009-07-30 20:17:00,95.64,95.64,95.635,95.635,289999998.0
2009-07-30 20:18:00,95.64,95.65,95.63,95.64,954599996.0
2009-07-30 20:19:00,95.65,95.65,95.6,95.625,482000002.0
2009-07-30 20:20:00,95.625,95.625,95.615,95.62,396599998.0
2009-07-30 20:21:00,95.62,95.62,95.545,95.55,662000000.0
2009-07-30 20:22:00,95.555,95.57,95.53,95.57,855799996.0
2009-07-30 20:23:00,95.57,95.575,95.55,95.565,1000899991.0
2009-07-30 20:24:00,95.565,95.63,95.565,95.63,701799988.0
2009-07-30 20:25:00,95.63,95.635,95.625,95.625,377400000.0
2009-07-30 20:26:00,95.625,95.625,95.6,95.615,561999994.0
2009-07-30 20:27:00,95.61,95.615,95.61,95.61,492400004.0
2009-07-30 20:28:00,95.61,95.62,95.61,95.62,300799996.0
2009-07-30 20:29:00,95.62,95.63,95.62,95.625,444399995.0
2009-07-30 20:30:00,95.625,95.63,95.625,95.63,233600000.0
2009-07-30 20:31:00,95.63,95.63,95.61,95.61,643999993.0
2009-07-30 20:32:00,95.61,95.61,95.61,95.61,24000000.0
2009-07-30 20:33:00,95.61,95.615,95.61,95.61,46400000.0
2009-07-30 20:34:00,95.61,95.625,95.61,95.61,579999998.0
2009-07-30 20:35:00,95.615,95.62,95.61,95.61,335000000.0
2009-07-30 20:36:00,95.61,95.61,95.6,95.6,1518200017.0
2009-07-30 20:37:00,95.6,95.61,95.6,95.605,585000000.0
2009-07-30 20:38:00,95.605,95.62,95.605,95.61,570399988.0
2009-07-30 20:39:00,95.61,95.62,95.6,95.6,541800000.0
2009-07-30 20:40:00,95.6,95.61,95.6,95.61,259800000.0
2009-07-30 20:41:00,95.605,95.61,95.605,95.605,265599993.0
2009-07-30 20:42:00,95.61,95.615,95.61,95.61,139600000.0
2009-07-30 20:43:00,95.61,95.615,95.605,95.61,255999999.0
2009-07-30 20:44:00,95.61,95.615,95.61,95.615,250599992.0
2009-07-30 20:45:00,95.615,95.625,95.615,95.625,545199993.0
2009-07-30 20:46:00,95.625,95.63,95.62,95.625,567999991.0
2009-07-30 20:47:00,95.625,95.625,95.62,95.62,120000000.0
2009-07-30 20:48:00,95.62,95.62,95.595,95.6,215199995.0
2009-07-30 20:49:00,95.605,95.615,95.605,95.605,296799998.0
2009-07-30 20:50:00,95.605,95.615,95.605,95.61,306199999.0
2009-07-30 20:51:00,95.61,95.61,95.605,95.605,214000002.0
2009-07-30 20:52:00,95.605,95.61,95.605,95.61,1049599998.0
2009-07-30 20:53:00,95.61,95.635,95.6,95.63,598999990.0
2009-07-30 20:54:00,95.63,95.635,95.63,95.63,174800000.0
2009-07-30 20:55:00,95.63,95.63,95.605,95.605,405399994.0
2009-07-30 20:56:00,95.605,95.605,95.595,95.6,235199997.0
2009-07-30 20:57:00,95.6,95.61,95.595,95.6,618800000.0
2009-07-30 20:58:00,95.6,95.61,95.6,95.6,623600001.0
2009-07-30 20:59:00,95.6,95.61,95.6,95.61,487200002.0
2009-07-30 21:00:00,95.61,95.615,95.6,95.6,329200000.0
2009-07-30 21:01:00,95.6,95.6,95.6,95.6,288400001.0
2009-07-30 21:02:00,95.6,95.61,95.6,95.605,559600003.0
2009-07-30 21:03:00,95.6,95.605,95.6,95.6,392000003.0
2009-07-30 21:04:00,95.6,95.61,95.575,95.58,609200003.0
2009-07-30 21:05:00,95.57,95.58,95.56,95.565,666399994.0
2009-07-30 21:06:00,95.565,95.57,95.555,95.555,360999999.0
2009-07-30 21:07:00,95.565,95.565,95.54,95.545,460599998.0
2009-07-30 21:08:00,95.545,95.555,95.525,95.53,272499994.0
2009-07-30 21:09:00,95.53,95.535,95.515,95.535,571599996.0
2009-07-30 21:10:00,95.535,95.55,95.535,95.545,203999997.0
2009-07-30 21:11:00,95.545,95.55,95.54,95.55,351399998.0
2009-07-30 21:12:00,95.55,95.555,95.54,95.545,298199998.0
2009-07-30 21:13:00,95.545,95.59,95.545,95.575,883799994.0
2009-07-30 21:14:00,95.575,95.6,95.575,95.59,911599994.0
2009-07-30 21:15:00,95.59,95.59,95.58,95.59,461999995.0
2009-07-30 21:16:00,95.59,95.595,95.58,95.58,218000001.0
2009-07-30 21:17:00,95.58,95.585,95.575,95.575,530599998.0
2009-07-30 21:18:00,95.575,95.58,95.57,95.57,768600010.0
2009-07-30 21:19:00,95.57,95.57,95.57,95.57,731600009.0
2009-07-30 21:20:00,95.57,95.59,95.57,95.58,882400003.0
2009-07-30 21:21:00,95.58,95.58,95.575,95.58,321600002.0
2009-07-30 21:22:00,95.58,95.58,95.57,95.58,323699998.0
2009-07-30 21:23:00,95.58,95.61,95.58,95.6,1317799989.0
2009-07-30 21:24:00,95.6,95.61,95.6,95.61,599600000.0
2009-07-30 21:25:00,95.605,95.61,95.6,95.6,787200000.0
2009-07-30 21:26:00,95.6,95.605,95.59,95.59,319800001.0
2009-07-30 21:27:00,95.59,95.62,95.59,95.61,590200001.0
2009-07-30 21:28:00,95.61,95.625,95.61,95.62,881799997.0
2009-07-30 21:29:00,95.62,95.625,95.59,95.59,804999998.0
2009-07-30 21:30:00,95.59,95.595,95.575,95.575,203999999.0
2009-07-30 21:31:00,95.575,95.575,95.56,95.575,387999998.0
2009-07-30 21:32:00,95.575,95.585,95.575,95.585,203599998.0
2009-07-30 21:33:00,95.585,95.595,95.585,95.59,543599998.0
2009-07-30 21:34:00,95.59,95.6,95.56,95.56,646600003.0
2009-07-30 21:35:00,95.555,95.565,95.52,95.535,1441499991.0
2009-07-30 21:36:00,95.535,95.565,95.53,95.55,1029199995.0
2009-07-30 21:37:00,95.55,95.57,95.55,95.56,1067999993.0
2009-07-30 21:38:00,95.56,95.57,95.515,95.52,1053200002.0
2009-07-30 21:39:00,95.52,95.52,95.47,95.48,1267200005.0
2009-07-30 21:40:00,95.49,95.49,95.47,95.49,1145400005.0
2009-07-30 21:41:00,95.49,95.49,95.45,95.46,1036599999.0
2009-07-30 21:42:00,95.46,95.49,95.46,95.47,401200000.0
2009-07-30 21:43:00,95.465,95.47,95.445,95.46,1106800003.0
2009-07-30 21:44:00,95.465,95.48,95.42,95.425,815799998.0
2009-07-30 21:45:00,95.425,95.46,95.42,95.46,989200005.0
2009-07-30 21:46:00,95.46,95.485,95.45,95.485,1212400000.0
2009-07-30 21:47:00,95.48,95.52,95.48,95.52,920200000.0
2009-07-30 21:48:00,95.52,95.53,95.51,95.52,464000004.0
2009-07-30 21:49:00,95.515,95.515,95.475,95.5,389600002.0
2009-07-30 21:50:00,95.5,95.53,95.5,95.53,1360599997.0
2009-07-30 21:51:00,95.53,95.53,95.495,95.5,784600008.0
2009-07-30 21:52:00,95.5,95.51,95.5,95.51,362200000.0
2009-07-30 21:53:00,95.51,95.51,95.48,95.48,236200001.0
2009-07-30 21:54:00,95.475,95.475,95.46,95.47,554999999.0
2009-07-30 21:55:00,95.47,95.505,95.465,95.465,862000011.0
2009-07-30 21:56:00,95.46,95.465,95.445,95.45,720199997.0
2009-07-30 21:57:00,95.45,95.46,95.44,95.45,564800003.0
2009-07-30 21:58:00,95.45,95.45,95.44,95.44,223699999.0
2009-07-30 21:59:00,95.44,95.465,95.44,95.46,305200001.0
2009-07-30 22:00:00,95.46,95.47,95.45,95.465,672400004.0
2009-07-30 22:01:00,95.46,95.48,95.46,95.465,238100003.0
2009-07-30 22:02:00,95.465,95.465,95.455,95.46,107000003.0
2009-07-30 22:03:00,95.46,95.465,95.455,95.46,309800001.0
2009-07-30 22:04:00,95.46,95.46,95.45,95.46,333100000.0
2009-07-30 22:05:00,95.46,95.475,95.46,95.47,497999995.0
2009-07-30 22:06:00,95.47,95.485,95.47,95.48,179999998.0
2009-07-30 22:07:00,95.49,95.495,95.485,95.49,122400000.0
2009-07-30 22:08:00,95.485,95.485,95.48,95.48,176799999.0
2009-07-30 22:09:00,95.48,95.48,95.475,95.48,258999999.0
2009-07-30 22:10:00,95.485,95.485,95.48,95.48,515199998.0
2009-07-30 22:11:00,95.48,95.505,95.475,95.5,171000000.0
2009-07-30 22:12:00,95.51,95.51,95.49,95.505,188000000.0
2009-07-30 22:13:00,95.505,95.505,95.5,95.5,407400001.0
2009-07-30 22:14:00,95.5,95.525,95.5,95.525,514000000.0
2009-07-30 22:15:00,95.525,95.525,95.495,95.505,232600003.0
2009-07-30 22:16:00,95.505,95.51,95.505,95.51,42000000.0
2009-07-30 22:17:00,95.51,95.51,95.495,95.5,391600004.0
2009-07-30 22:18:00,95.5,95.5,95.495,95.495,253600003.0
2009-07-30 22:19:00,95.49,95.51,95.485,95.49,422300003.0
2009-07-30 22:20:00,95.49,95.51,95.475,95.48,581000004.0
2009-07-30 22:21:00,95.48,95.48,95.47,95.47,127200000.0
2009-07-30 22:22:00,95.47,95.475,95.47,95.475,180400000.0
2009-07-30 22:23:00,95.475,95.48,95.47,95.475,212200001.0
2009-07-30 22:24:00,95.475,95.475,95.475,95.475,65000000.0
2009-07-30 22:25:00,95.48,95.48,95.475,95.475,40200000.0
2009-07-30 22:26:00,95.475,95.485,95.475,95.485,334999995.0
2009-07-30 22:27:00,95.485,95.495,95.485,95.495,118199999.0
2009-07-30 22:28:00,95.495,95.495,95.49,95.495,336399999.0
2009-07-30 22:29:00,95.495,95.5,95.49,95.49,703200001.0
2009-07-30 22:30:00,95.495,95.495,95.485,95.495,398000003.0
2009-07-30 22:31:00,95.495,95.495,95.49,95.49,109999998.0
2009-07-30 22:32:00,95.49,95.49,95.49,95.49,22799999.0
2009-07-30 22:33:00,95.49,95.49,95.49,95.49,195600000.0
2009-07-30 22:34:00,95.49,95.495,95.49,95.495,79400000.0
2009-07-30 22:35:00,95.49,95.5,95.49,95.49,151200000.0
2009-07-30 22:36:00,95.49,95.5,95.49,95.5,97999998.0
2009-07-30 22:37:00,95.5,95.525,95.495,95.505,346000000.0
2009-07-30 22:38:00,95.51,95.52,95.5,95.51,175400001.0
2009-07-30 22:39:00,95.51,95.51,95.505,95.51,52999999.0
2009-07-30 22:40:00,95.51,95.51,95.5,95.5,283599999.0
2009-07-30 22:41:00,95.505,95.505,95.505,95.505,56800000.0
2009-07-30 22:42:00,95.505,95.51,95.5,95.51,75000000.0
2009-07-30 22:43:00,95.507,95.508,95.5,95.5,413599996.0
2009-07-30 22:44:00,95.51,95.515,95.5,95.515,413599996.0
2009-07-30 22:45:00,95.515,95.57,95.51,95.57,293399998.0
2009-07-30 22:46:00,95.57,95.58,95.555,95.565,225999997.0
2009-07-30 22:47:00,95.57,95.6,95.57,95.59,336799996.0
2009-07-30 22:48:00,95.59,95.605,95.59,95.59,156200001.0
2009-07-30 22:49:00,95.61,95.61,95.585,95.6,85800000.0
2009-07-30 22:50:00,95.6,95.6,95.59,95.59,53200000.0
2009-07-30 22:51:00,95.59,95.59,95.58,95.58,72200000.0
2009-07-30 22:52:00,95.58,95.58,95.555,95.56,691599995.0
2009-07-30 22:53:00,95.56,95.56,95.56,95.56,117600000.0
2009-07-30 22:54:00,95.565,95.565,95.55,95.56,251799999.0
2009-07-30 22:55:00,95.55,95.56,95.55,95.56,154800000.0
2009-07-30 22:56:00,95.56,95.56,95.56,95.56,26400000.0
2009-07-30 22:57:00,95.56,95.565,95.56,95.565,67200000.0
2009-07-30 22:58:00,95.56,95.57,95.56,95.56,160400000.0
2009-07-30 22:59:00,95.56,95.56,95.55,95.55,101200000.0
2009-07-30 23:00:00,95.545,95.555,95.54,95.555,109800003.0
2009-07-30 23:01:00,95.555,95.595,95.545,95.565,31600000.0
2009-07-30 23:02:00,95.56,95.585,95.56,95.565,91600000.0
2009-07-30 23:03:00,95.565,95.565,95.565,95.565,19200000.0
2009-07-30 23:04:00,95.565,95.565,95.565,95.565,161600000.0
2009-07-30 23:05:00,95.565,95.575,95.545,95.545,187800000.0
2009-07-30 23:06:00,95.545,95.55,95.545,95.55,26000000.0
2009-07-30 23:07:00,95.55,95.55,95.55,95.55,28800000.0
2009-07-30 23:08:00,95.55,95.555,95.55,95.555,62400000.0
2009-07-30 23:09:00,95.555,95.555,95.555,95.555,14400000.0
2009-07-30 23:10:00,95.55,95.55,95.535,95.535,82799999.0
2009-07-30 23:11:00,95.495,95.515,95.42,95.48,173900000.0
2009-07-30 23:12:00,95.465,95.49,95.45,95.49,149000000.0
2009-07-30 23:13:00,95.49,95.535,95.475,95.535,209200000.0
2009-07-30 23:14:00,95.525,95.525,95.52,95.52,24000000.0
2009-07-30 23:15:00,95.52,95.52,95.515,95.52,67200000.0
2009-07-30 23:16:00,95.52,95.52,95.52,95.52,3200000.0
2009-07-30 23:17:00,95.54,95.54,95.54,95.54,10200000.0
2009-07-30 23:18:00,95.54,95.54,95.52,95.52,44400000.0
2009-07-30 23:19:00,95.525,95.525,95.525,95.525,20400000.0
2009-07-30 23:20:00,95.53,95.53,95.525,95.525,34600001.0
2009-07-30 23:21:00,95.525,95.525,95.525,95.525,15000000.0
2009-07-30 23:22:00,95.525,95.54,95.525,95.54,88000000.0
2009-07-30 23:23:00,95.545,95.545,95.545,95.545,19800000.0
2009-07-30 23:24:00,95.545,95.545,95.545,95.545,30000000.0
2009-07-30 23:25:00,95.545,95.545,95.545,95.545,45000000.0
2009-07-30 23:26:00,95.538,95.539,95.538,95.538,4800000.0
2009-07-30 23:27:00,95.545,95.545,95.545,95.545,4800000.0
2009-07-30 23:28:00,95.534,95.539,95.532,95.539,19799999.0
2009-07-30 23:29:00,95.531,95.546,95.531,95.546,19799999.0
2009-07-30 23:30:00,95.54,95.54,95.54,95.54,19799999.0
2009-07-30 23:31:00,95.545,95.555,95.545,95.545,93599998.0
2009-07-30 23:32:00,95.536,95.541,95.536,95.541,177599999.0
2009-07-30 23:33:00,95.545,95.545,95.545,95.545,177599999.0
2009-07-30 23:34:00,95.545,95.545,95.545,95.545,70200000.0
2009-07-30 23:35:00,95.545,95.545,95.54,95.54,85200000.0
2009-07-30 23:36:00,95.54,95.54,95.535,95.535,79199999.0
2009-07-30 23:37:00,95.54,95.54,95.54,95.54,45600000.0
2009-07-30 23:38:00,95.545,95.545,95.545,95.545,10200000.0
2009-07-30 23:39:00,95.545,95.545,95.545,95.545,25200000.0
2009-07-30 23:40:00,95.545,95.56,95.54,95.56,64800000.0
2009-07-30 23:41:00,95.565,95.57,95.565,95.57,70200000.0
2009-07-30 23:42:00,95.564,95.564,95.564,95.564,20400000.0
2009-07-30 23:43:00,95.57,95.57,95.57,95.57,20400000.0
2009-07-30 23:44:00,95.57,95.57,95.565,95.565,19800000.0
2009-07-30 23:45:00,95.55,95.55,95.54,95.54,21800000.0
2009-07-30 23:46:00,95.535,95.535,95.535,95.535,4800000.0
2009-07-30 23:47:00,95.54,95.54,95.535,95.54,49800000.0
2009-07-30 23:48:00,95.535,95.555,95.52,95.555,135600000.0
2009-07-30 23:49:00,95.565,95.565,95.56,95.56,9600000.0
2009-07-30 23:50:00,95.565,95.565,95.565,95.565,4800000.0
2009-07-30 23:51:00,95.57,95.57,95.565,95.565,69599999.0
2009-07-30 23:52:00,95.56,95.57,95.56,95.565,52000000.0
2009-07-30 23:53:00,95.555,95.57,95.555,95.57,119999999.0
2009-07-30 23:54:00,95.575,95.595,95.565,95.575,274399998.0
2009-07-30 23:55:00,95.57,95.57,95.555,95.555,64599999.0
2009-07-30 23:56:00,95.555,95.565,95.555,95.565,53399999.0
2009-07-30 23:57:00,95.56,95.565,95.56,95.565,9600000.0
2009-07-30 23:58:00,95.56,95.565,95.56,95.565,73200000.0
2009-07-30 23:59:00,95.555,95.565,95.555,95.56,87599999.0
2009-07-31 00:00:00,95.555,95.555,95.525,95.525,430799990.0
2009-07-31 00:01:00,95.525,95.53,95.525,95.525,46400000.0
2009-07-31 00:02:00,95.525,95.525,95.525,95.525,147399996.0
2009-07-31 00:03:00,95.525,95.525,95.525,95.525,24000000.0
2009-07-31 00:04:00,95.525,95.54,95.525,95.54,149800001.0
2009-07-31 00:05:00,95.54,95.54,95.525,95.525,135199999.0
2009-07-31 00:06:00,95.525,95.54,95.525,95.54,200399998.0
2009-07-31 00:07:00,95.54,95.55,95.54,95.54,18400000.0
2009-07-31 00:08:00,95.54,95.555,95.54,95.54,71600000.0
2009-07-31 00:09:00,95.54,95.54,95.52,95.52,54400000.0
2009-07-31 00:10:00,95.525,95.53,95.525,95.53,107000000.0
2009-07-31 00:11:00,95.525,95.53,95.525,95.53,27200000.0
2009-07-31 00:12:00,95.53,95.54,95.53,95.535,69000000.0
2009-07-31 00:13:00,95.535,95.56,95.525,95.525,220000001.0
2009-07-31 00:14:00,95.53,95.53,95.525,95.525,64600000.0
2009-07-31 00:15:00,95.545,95.56,95.545,95.55,66399999.0
2009-07-31 00:16:00,95.55,95.55,95.53,95.55,65000000.0
2009-07-31 00:17:00,95.54,95.54,95.54,95.54,41600000.0
2009-07-31 00:18:00,95.54,95.54,95.53,95.53,8400000.0
2009-07-31 00:19:00,95.535,95.535,95.53,95.53,37400000.0
2009-07-31 00:20:00,95.53,95.54,95.53,95.53,135799999.0
2009-07-31 00:21:00,95.53,95.53,95.53,95.53,6600000.0
2009-07-31 00:22:00,95.53,95.53,95.53,95.53,13400000.0
2009-07-31 00:23:00,95.53,95.54,95.53,95.54,70400000.0
2009-07-31 00:24:00,95.54,95.54,95.54,95.54,8000000.0
2009-07-31 00:25:00,95.54,95.55,95.54,95.54,44999999.0
2009-07-31 00:26:00,95.54,95.54,95.53,95.54,80200000.0
2009-07-31 00:27:00,95.53,95.53,95.51,95.515,104600000.0
2009-07-31 00:28:00,95.515,95.52,95.515,95.52,19400000.0
2009-07-31 00:29:00,95.52,95.53,95.52,95.525,32400000.0
2009-07-31 00:30:00,95.53,95.535,95.525,95.53,447799997.0
2009-07-31 00:31:00,95.53,95.53,95.53,95.53,42400000.0
2009-07-31 00:32:00,95.535,95.54,95.52,95.53,151800000.0
2009-07-31 00:33:00,95.53,95.53,95.52,95.52,22400000.0
2009-07-31 00:34:00,95.53,95.53,95.52,95.525,104000001.0
2009-07-31 00:35:00,95.525,95.53,95.525,95.53,38200000.0
2009-07-31 00:36:00,95.53,95.53,95.52,95.52,106200000.0
2009-07-31 00:37:00,95.545,95.545,95.54,95.54,16000000.0
2009-07-31 00:38:00,95.545,95.55,95.545,95.55,38400000.0
2009-07-31 00:39:00,95.555,95.56,95.545,95.545,82799998.0
2009-07-31 00:40:00,95.545,95.545,95.545,95.545,83399997.0
2009-07-31 00:41:00,95.545,95.55,95.545,95.545,163199992.0
2009-07-31 00:42:00,95.545,95.545,95.545,95.545,128799995.0
2009-07-31 00:43:00,95.54,95.54,95.54,95.54,160999996.0
2009-07-31 00:44:00,95.54,95.54,95.54,95.54,212000000.0
2009-07-31 00:45:00,95.545,95.545,95.53,95.535,283599992.0
2009-07-31 00:46:00,95.535,95.54,95.525,95.525,493199984.0
2009-07-31 00:47:00,95.525,95.53,95.525,95.525,568799982.0
2009-07-31 00:48:00,95.53,95.535,95.525,95.535,143199994.0
2009-07-31 00:49:00,95.535,95.535,95.535,95.535,4800000.0
2009-07-31 00:50:00,95.531,95.531,95.531,95.531,52200000.0
2009-07-31 00:51:00,95.535,95.55,95.535,95.545,52200000.0
2009-07-31 00:52:00,95.525,95.525,95.525,95.525,23400000.0
2009-07-31 00:53:00,95.525,95.525,95.52,95.52,186400002.0
2009-07-31 00:54:00,95.52,95.525,95.52,95.525,119400000.0
2009-07-31 00:55:00,95.525,95.54,95.52,95.525,399399994.0
2009-07-31 00:56:00,95.525,95.525,95.5,95.51,106800002.0
2009-07-31 00:57:00,95.51,95.51,95.495,95.495,67599999.0
2009-07-31 00:58:00,95.495,95.51,95.485,95.495,544399990.0
2009-07-31 00:59:00,95.495,95.565,95.48,95.56,628200003.0
2009-07-31 01:00:00,95.57,95.57,95.51,95.525,379799996.0
2009-07-31 01:01:00,95.525,95.525,95.505,95.505,239200001.0
2009-07-31 01:02:00,95.515,95.515,95.505,95.505,73599998.0
2009-07-31 01:03:00,95.515,95.535,95.505,95.52,267899995.0
2009-07-31 01:04:00,95.52,95.52,95.485,95.49,439400000.0
2009-07-31 01:05:00,95.485,95.49,95.47,95.47,229799997.0
2009-07-31 01:06:00,95.465,95.465,95.445,95.45,272799997.0
2009-07-31 01:07:00,95.445,95.445,95.44,95.445,151999997.0
2009-07-31 01:08:00,95.445,95.445,95.44,95.44,131799999.0
2009-07-31 01:09:00,95.445,95.455,95.44,95.455,364399993.0
2009-07-31 01:10:00,95.455,95.47,95.455,95.47,89599998.0
2009-07-31 01:11:00,95.475,95.48,95.475,95.48,293999992.0
2009-07-31 01:12:00,95.485,95.485,95.475,95.48,30400000.0
2009-07-31 01:13:00,95.495,95.505,95.48,95.495,165199999.0
2009-07-31 01:14:00,95.505,95.51,95.48,95.48,223800000.0
2009-07-31 01:15:00,95.48,95.49,95.48,95.48,143400001.0
2009-07-31 01:16:00,95.485,95.485,95.48,95.485,105199999.0
2009-07-31 01:17:00,95.485,95.485,95.48,95.485,52800000.0
2009-07-31 01:18:00,95.49,95.51,95.49,95.505,92400000.0
2009-07-31 01:19:00,95.505,95.51,95.495,95.51,206200001.0
2009-07-31 01:20:00,95.51,95.525,95.485,95.505,563399991.0
2009-07-31 01:21:00,95.495,95.5,95.475,95.475,148799996.0
2009-07-31 01:22:00,95.475,95.48,95.475,95.48,22400000.0
2009-07-31 01:23:00,95.48,95.48,95.475,95.48,44799999.0
2009-07-31 01:24:00,95.48,95.48,95.455,95.455,102799999.0
2009-07-31 01:25:00,95.455,95.47,95.455,95.465,155599997.0
2009-07-31 01:26:00,95.465,95.465,95.465,95.465,57600000.0
2009-07-31 01:27:00,95.46,95.465,95.455,95.455,70000001.0
2009-07-31 01:28:00,95.465,95.465,95.455,95.455,78400000.0
2009-07-31 01:29:00,95.455,95.465,95.455,95.455,66000000.0
2009-07-31 01:30:00,95.455,95.485,95.455,95.48,316599997.0
2009-07-31 01:31:00,95.48,95.485,95.475,95.48,313899999.0
2009-07-31 01:32:00,95.475,95.505,95.475,95.49,184799999.0
2009-07-31 01:33:00,95.485,95.505,95.48,95.505,120000000.0
2009-07-31 01:34:00,95.5,95.51,95.49,95.51,286800001.0
2009-07-31 01:35:00,95.515,95.54,95.515,95.535,165600001.0
2009-07-31 01:36:00,95.53,95.54,95.53,95.535,213200000.0
2009-07-31 01:37:00,95.535,95.535,95.52,95.525,111000000.0
2009-07-31 01:38:00,95.535,95.535,95.525,95.525,172800000.0
2009-07-31 01:39:00,95.52,95.52,95.52,95.52,62400000.0
2009-07-31 01:40:00,95.525,95.535,95.525,95.535,100400000.0
2009-07-31 01:41:00,95.535,95.57,95.535,95.565,619099995.0
2009-07-31 01:42:00,95.565,95.57,95.56,95.565,153600000.0
2009-07-31 01:43:00,95.57,95.57,95.565,95.565,111999999.0
2009-07-31 01:44:00,95.565,95.57,95.56,95.57,115199997.0
2009-07-31 01:45:00,95.575,95.575,95.565,95.575,117800000.0
2009-07-31 01:46:00,95.575,95.59,95.575,95.58,89599997.0
2009-07-31 01:47:00,95.58,95.585,95.575,95.575,252899997.0
2009-07-31 01:48:00,95.58,95.61,95.575,95.61,330099996.0
2009-07-31 01:49:00,95.605,95.61,95.59,95.61,319060000.0
2009-07-31 01:50:00,95.61,95.61,95.61,95.61,81800000.0
2009-07-31 01:51:00,95.61,95.61,95.605,95.61,318199999.0
2009-07-31 01:52:00,95.61,95.61,95.59,95.595,533000004.0
2009-07-31 01:53:00,95.59,95.6,95.59,95.595,231700001.0
2009-07-31 01:54:00,95.6,95.6,95.57,95.575,144800000.0
2009-07-31 01:55:00,95.57,95.595,95.57,95.595,117100000.0
2009-07-31 01:56:00,95.59,95.595,95.58,95.58,127600000.0
2009-07-31 01:57:00,95.58,95.595,95.575,95.58,156400000.0
2009-07-31 01:58:00,95.575,95.585,95.575,95.585,57200000.0
2009-07-31 01:59:00,95.575,95.58,95.56,95.56,228000000.0
2009-07-31 02:00:00,95.56,95.565,95.54,95.565,510400000.0
2009-07-31 02:01:00,95.565,95.585,95.565,95.575,164000000.0
2009-07-31 02:02:00,95.575,95.575,95.565,95.565,19000000.0
2009-07-31 02:03:00,95.565,95.565,95.53,95.53,232200000.0
2009-07-31 02:04:00,95.53,95.53,95.495,95.495,295900000.0
2009-07-31 02:05:00,95.495,95.515,95.485,95.5,418500000.0
2009-07-31 02:06:00,95.49,95.5,95.485,95.49,326200001.0
2009-07-31 02:07:00,95.49,95.51,95.485,95.51,319000001.0
2009-07-31 02:08:00,95.52,95.52,95.49,95.49,488200001.0
2009-07-31 02:09:00,95.485,95.505,95.485,95.485,349799999.0
2009-07-31 02:10:00,95.48,95.485,95.47,95.475,523500000.0
2009-07-31 02:11:00,95.475,95.49,95.47,95.49,204600000.0
2009-07-31 02:12:00,95.485,95.5,95.485,95.5,382400002.0
2009-07-31 02:13:00,95.5,95.5,95.48,95.49,263600003.0
2009-07-31 02:14:00,95.49,95.51,95.49,95.5,441400002.0
2009-07-31 02:15:00,95.5,95.505,95.495,95.5,128400000.0
2009-07-31 02:16:00,95.505,95.505,95.5,95.5,59000000.0
2009-07-31 02:17:00,95.5,95.505,95.495,95.495,180000000.0
2009-07-31 02:18:00,95.495,95.5,95.485,95.49,72200000.0
2009-07-31 02:19:00,95.49,95.49,95.47,95.47,96800000.0
2009-07-31 02:20:00,95.47,95.48,95.47,95.475,31200000.0
2009-07-31 02:21:00,95.47,95.475,95.47,95.47,19200000.0
2009-07-31 02:22:00,95.47,95.47,95.46,95.46,85600000.0
2009-07-31 02:23:00,95.47,95.47,95.44,95.45,174000000.0
2009-07-31 02:24:00,95.445,95.455,95.445,95.455,181800001.0
2009-07-31 02:25:00,95.455,95.455,95.43,95.43,407899999.0
2009-07-31 02:26:00,95.44,95.47,95.44,95.46,276800002.0
2009-07-31 02:27:00,95.465,95.49,95.46,95.465,252600000.0
2009-07-31 02:28:00,95.465,95.465,95.45,95.46,68200000.0
2009-07-31 02:29:00,95.46,95.485,95.46,95.47,293800000.0
2009-07-31 02:30:00,95.47,95.47,95.445,95.445,115600000.0
2009-07-31 02:31:00,95.45,95.45,95.43,95.435,305200001.0
2009-07-31 02:32:00,95.425,95.45,95.42,95.45,167400000.0
2009-07-31 02:33:00,95.46,95.46,95.455,95.455,102800000.0
2009-07-31 02:34:00,95.465,95.47,95.45,95.47,166000000.0
2009-07-31 02:35:00,95.47,95.47,95.445,95.455,234800000.0
2009-07-31 02:36:00,95.455,95.455,95.42,95.43,262000000.0
2009-07-31 02:37:00,95.43,95.435,95.425,95.425,332400000.0
2009-07-31 02:38:00,95.43,95.43,95.42,95.42,238600000.0
2009-07-31 02:39:00,95.42,95.44,95.42,95.43,154400000.0
2009-07-31 02:40:00,95.43,95.44,95.43,95.43,163200000.0
2009-07-31 02:41:00,95.43,95.44,95.41,95.415,408700000.0
2009-07-31 02:42:00,95.42,95.425,95.415,95.42,122200000.0
2009-07-31 02:43:00,95.415,95.44,95.41,95.42,308600000.0
2009-07-31 02:44:00,95.42,95.43,95.415,95.42,188400000.0
2009-07-31 02:45:00,95.41,95.41,95.39,95.4,372199999.0
2009-07-31 02:46:00,95.4,95.41,95.4,95.4,291400000.0
2009-07-31 02:47:00,95.405,95.42,95.405,95.42,177200000.0
2009-07-31 02:48:00,95.415,95.44,95.415,95.44,328200002.0
2009-07-31 02:49:00,95.44,95.45,95.43,95.45,438800002.0
2009-07-31 02:50:00,95.45,95.46,95.45,95.45,240999999.0
2009-07-31 02:51:00,95.45,95.46,95.45,95.455,107200000.0
2009-07-31 02:52:00,95.46,95.46,95.46,95.46,29600000.0
2009-07-31 02:53:00,95.47,95.48,95.45,95.46,236000000.0
2009-07-31 02:54:00,95.46,95.48,95.46,95.46,463800000.0
2009-07-31 02:55:00,95.46,95.47,95.45,95.47,276400000.0
2009-07-31 02:56:00,95.47,95.47,95.46,95.47,51800000.0
2009-07-31 02:57:00,95.465,95.47,95.46,95.46,107100000.0
2009-07-31 02:58:00,95.46,95.49,95.46,95.49,104800000.0
2009-07-31 02:59:00,95.49,95.53,95.48,95.53,535000001.0
2009-07-31 03:00:00,95.53,95.55,95.53,95.545,406000000.0
2009-07-31 03:01:00,95.54,95.54,95.505,95.51,568500001.0
2009-07-31 03:02:00,95.51,95.51,95.485,95.49,194599999.0
2009-07-31 03:03:00,95.49,95.495,95.48,95.49,199200000.0
2009-07-31 03:04:00,95.48,95.52,95.48,95.5,289400000.0
2009-07-31 03:05:00,95.5,95.5,95.49,95.49,140800000.0
2009-07-31 03:06:00,95.485,95.51,95.48,95.48,334399998.0
2009-07-31 03:07:00,95.49,95.495,95.48,95.49,104400000.0
2009-07-31 03:08:00,95.49,95.49,95.47,95.47,179800000.0
2009-07-31 03:09:00,95.465,95.475,95.465,95.475,120600000.0
2009-07-31 03:10:00,95.475,95.48,95.45,95.45,165600000.0
2009-07-31 03:11:00,95.46,95.46,95.45,95.455,159800001.0
2009-07-31 03:12:00,95.46,95.46,95.44,95.45,285299998.0
2009-07-31 03:13:00,95.44,95.45,95.44,95.45,233000000.0
2009-07-31 03:14:00,95.44,95.47,95.44,95.46,235600000.0
2009-07-31 03:15:00,95.46,95.46,95.45,95.46,66600000.0
2009-07-31 03:16:00,95.46,95.48,95.46,95.47,131500000.0
2009-07-31 03:17:00,95.47,95.47,95.45,95.46,124400000.0
2009-07-31 03:18:00,95.46,95.46,95.415,95.415,284200000.0
2009-07-31 03:19:00,95.42,95.42,95.385,95.41,508800000.0
2009-07-31 03:20:00,95.41,95.42,95.41,95.42,167400000.0
2009-07-31 03:21:00,95.42,95.44,95.42,95.44,221200001.0
2009-07-31 03:22:00,95.425,95.44,95.42,95.44,375200000.0
2009-07-31 03:23:00,95.45,95.45,95.405,95.41,463600000.0
2009-07-31 03:24:00,95.415,95.42,95.4,95.4,568600000.0
2009-07-31 03:25:00,95.4,95.41,95.38,95.38,426199998.0
2009-07-31 03:26:00,95.38,95.38,95.36,95.37,449699999.0
2009-07-31 03:27:00,95.38,95.38,95.36,95.36,305600002.0
2009-07-31 03:28:00,95.37,95.375,95.37,95.37,220200000.0
2009-07-31 03:29:00,95.37,95.385,95.37,95.38,161400000.0
2009-07-31 03:30:00,95.38,95.39,95.36,95.375,345000000.0
2009-07-31 03:31:00,95.37,95.375,95.34,95.355,226200000.0
2009-07-31 03:32:00,95.34,95.36,95.32,95.35,324200001.0
2009-07-31 03:33:00,95.35,95.355,95.34,95.345,203600000.0
2009-07-31 03:34:00,95.345,95.345,95.33,95.34,134300000.0
2009-07-31 03:35:00,95.34,95.36,95.33,95.36,307600000.0
2009-07-31 03:36:00,95.36,95.36,95.33,95.33,235400000.0
2009-07-31 03:37:00,95.33,95.335,95.31,95.32,491000000.0
2009-07-31 03:38:00,95.315,95.335,95.31,95.33,195700000.0
2009-07-31 03:39:00,95.33,95.33,95.31,95.32,157300000.0
2009-07-31 03:40:00,95.33,95.345,95.33,95.34,234300000.0
2009-07-31 03:41:00,95.345,95.35,95.33,95.34,274500000.0
2009-07-31 03:42:00,95.33,95.33,95.31,95.32,340399998.0
2009-07-31 03:43:00,95.315,95.32,95.31,95.31,285800000.0
2009-07-31 03:44:00,95.315,95.32,95.3,95.3,231599999.0
2009-07-31 03:45:00,95.3,95.33,95.295,95.33,408999999.0
2009-07-31 03:46:00,95.335,95.335,95.3,95.31,260599999.0
2009-07-31 03:47:00,95.31,95.325,95.3,95.3,500600000.0
2009-07-31 03:48:00,95.31,95.33,95.31,95.32,114400000.0
2009-07-31 03:49:00,95.32,95.33,95.31,95.31,224500000.0
2009-07-31 03:50:00,95.31,95.34,95.31,95.34,176800001.0
2009-07-31 03:51:00,95.34,95.35,95.33,95.35,163800000.0
2009-07-31 03:52:00,95.35,95.35,95.34,95.35,210600000.0
2009-07-31 03:53:00,95.35,95.37,95.35,95.36,263000000.0
2009-07-31 03:54:00,95.365,95.365,95.35,95.35,249400000.0
2009-07-31 03:55:00,95.35,95.35,95.3,95.33,808800000.0
2009-07-31 03:56:00,95.335,95.34,95.325,95.33,726199998.0
2009-07-31 03:57:00,95.335,95.35,95.33,95.35,545599995.0
2009-07-31 03:58:00,95.35,95.37,95.35,95.36,305600009.0
2009-07-31 03:59:00,95.36,95.36,95.34,95.35,360659999.0
2009-07-31 04:00:00,95.35,95.36,95.35,95.35,255000000.0
2009-07-31 04:01:00,95.345,95.345,95.335,95.335,380599997.0
2009-07-31 04:02:00,95.33,95.34,95.33,95.335,705900010.0
2009-07-31 04:03:00,95.335,95.35,95.335,95.34,123400000.0
2009-07-31 04:04:00,95.34,95.35,95.34,95.34,287200000.0
2009-07-31 04:05:00,95.34,95.34,95.33,95.33,657599992.0
2009-07-31 04:06:00,95.33,95.34,95.33,95.34,421799998.0
2009-07-31 04:07:00,95.34,95.34,95.32,95.32,654199999.0
2009-07-31 04:08:00,95.32,95.33,95.31,95.315,509400002.0
2009-07-31 04:09:00,95.315,95.32,95.295,95.3,663199998.0
2009-07-31 04:10:00,95.295,95.3,95.29,95.29,655199999.0
2009-07-31 04:11:00,95.29,95.31,95.29,95.3,431399998.0
2009-07-31 04:12:00,95.3,95.305,95.29,95.295,611799994.0
2009-07-31 04:13:00,95.29,95.3,95.29,95.3,553800000.0
2009-07-31 04:14:00,95.295,95.3,95.27,95.285,611499997.0
2009-07-31 04:15:00,95.285,95.29,95.285,95.29,171199999.0
2009-07-31 04:16:00,95.29,95.29,95.27,95.28,556200001.0
2009-07-31 04:17:00,95.28,95.28,95.27,95.27,116800000.0
2009-07-31 04:18:00,95.275,95.28,95.26,95.26,587199999.0
2009-07-31 04:19:00,95.26,95.28,95.25,95.27,397599999.0
2009-07-31 04:20:00,95.27,95.28,95.265,95.27,515199999.0
2009-07-31 04:21:00,95.27,95.28,95.27,95.28,76800000.0
2009-07-31 04:22:00,95.28,95.28,95.27,95.27,51000000.0
2009-07-31 04:23:00,95.28,95.28,95.28,95.28,6400000.0
2009-07-31 04:24:00,95.28,95.28,95.28,95.28,76800000.0
2009-07-31 04:25:00,95.275,95.28,95.275,95.28,36799999.0
2009-07-31 04:26:00,95.28,95.28,95.26,95.26,174000000.0
2009-07-31 04:27:00,95.26,95.28,95.26,95.27,131400001.0
2009-07-31 04:28:00,95.265,95.27,95.26,95.27,331800007.0
2009-07-31 04:29:00,95.27,95.27,95.265,95.265,159500002.0
2009-07-31 04:30:00,95.265,95.28,95.265,95.27,284900002.0
2009-07-31 04:31:00,95.27,95.27,95.265,95.27,91800001.0
2009-07-31 04:32:00,95.27,95.275,95.265,95.275,126400001.0
2009-07-31 04:33:00,95.275,95.28,95.27,95.27,267199999.0
2009-07-31 04:34:00,95.27,95.28,95.27,95.28,144000000.0
2009-07-31 04:35:00,95.28,95.28,95.265,95.27,130900001.0
2009-07-31 04:36:00,95.27,95.28,95.265,95.28,291599992.0
2009-07-31 04:37:00,95.27,95.28,95.27,95.28,191600000.0
2009-07-31 04:38:00,95.27,95.28,95.27,95.28,207400003.0
2009-07-31 04:39:00,95.28,95.29,95.28,95.285,19400000.0
2009-07-31 04:40:00,95.3,95.31,95.3,95.3,666900001.0
2009-07-31 04:41:00,95.3,95.31,95.3,95.31,431199996.0
2009-07-31 04:42:00,95.31,95.32,95.31,95.315,729800001.0
2009-07-31 04:43:00,95.315,95.325,95.305,95.325,779300002.0
2009-07-31 04:44:00,95.325,95.33,95.315,95.33,385600002.0
2009-07-31 04:45:00,95.33,95.34,95.33,95.34,370799998.0
2009-07-31 04:46:00,95.34,95.34,95.315,95.32,650199994.0
2009-07-31 04:47:00,95.315,95.315,95.3,95.305,514199998.0
2009-07-31 04:48:00,95.305,95.31,95.3,95.305,420599997.0
2009-07-31 04:49:00,95.305,95.31,95.3,95.31,136600000.0
2009-07-31 04:50:00,95.31,95.31,95.3,95.3,316000001.0
2009-07-31 04:51:00,95.3,95.3,95.285,95.29,427400001.0
2009-07-31 04:52:00,95.29,95.3,95.29,95.3,474399998.0
2009-07-31 04:53:00,95.3,95.32,95.295,95.32,534699998.0
2009-07-31 04:54:00,95.32,95.325,95.31,95.32,573199996.0
2009-07-31 04:55:00,95.325,95.335,95.295,95.295,355199998.0
2009-07-31 04:56:00,95.29,95.32,95.29,95.31,674400003.0
2009-07-31 04:57:00,95.315,95.325,95.31,95.31,976599999.0
2009-07-31 04:58:00,95.31,95.315,95.29,95.295,221599998.0
2009-07-31 04:59:00,95.3,95.32,95.3,95.32,401899999.0
2009-07-31 05:00:00,95.32,95.32,95.3,95.305,395000005.0
2009-07-31 05:01:00,95.305,95.305,95.29,95.29,1274000000.0
2009-07-31 05:02:00,95.29,95.31,95.29,95.31,270600002.0
2009-07-31 05:03:00,95.31,95.31,95.29,95.295,490099992.0
2009-07-31 05:04:00,95.29,95.305,95.29,95.29,364300000.0
2009-07-31 05:05:00,95.29,95.29,95.28,95.28,169799999.0
2009-07-31 05:06:00,95.285,95.285,95.28,95.285,326199999.0
2009-07-31 05:07:00,95.285,95.29,95.28,95.29,485899995.0
2009-07-31 05:08:00,95.29,95.3,95.285,95.29,416600000.0
2009-07-31 05:09:00,95.29,95.29,95.29,95.29,24000000.0
2009-07-31 05:10:00,95.29,95.29,95.28,95.28,326800000.0
2009-07-31 05:11:00,95.28,95.285,95.28,95.285,235199997.0
2009-07-31 05:12:00,95.285,95.285,95.26,95.26,304599998.0
2009-07-31 05:13:00,95.275,95.28,95.26,95.27,351900005.0
2009-07-31 05:14:00,95.27,95.285,95.27,95.285,147200005.0
2009-07-31 05:15:00,95.285,95.285,95.28,95.28,48000001.0
2009-07-31 05:16:00,95.28,95.28,95.27,95.28,97200000.0
2009-07-31 05:17:00,95.28,95.28,95.27,95.27,180999997.0
2009-07-31 05:18:00,95.27,95.28,95.27,95.28,333999997.0
2009-07-31 05:19:00,95.28,95.285,95.28,95.28,176199998.0
2009-07-31 05:20:00,95.285,95.29,95.285,95.29,330200000.0
2009-07-31 05:21:00,95.29,95.29,95.28,95.28,313000000.0
2009-07-31 05:22:00,95.285,95.29,95.28,95.28,85599998.0
2009-07-31 05:23:00,95.285,95.29,95.28,95.285,458199992.0
2009-07-31 05:24:00,95.29,95.3,95.285,95.3,464200001.0
2009-07-31 05:25:00,95.3,95.31,95.29,95.3,266200000.0
2009-07-31 05:26:00,95.3,95.305,95.3,95.3,322200000.0
2009-07-31 05:27:00,95.3,95.3,95.3,95.3,784200006.0
2009-07-31 05:28:00,95.3,95.315,95.3,95.3,494799997.0
2009-07-31 05:29:00,95.3,95.3,95.29,95.29,410400002.0
2009-07-31 05:30:00,95.29,95.295,95.28,95.29,295399996.0
2009-07-31 05:31:00,95.285,95.29,95.285,95.285,80000000.0
2009-07-31 05:32:00,95.285,95.29,95.285,95.29,72800000.0
2009-07-31 05:33:00,95.285,95.29,95.28,95.29,174400004.0
2009-07-31 05:34:00,95.285,95.29,95.285,95.29,35200000.0
2009-07-31 05:35:00,95.285,95.29,95.28,95.28,109999998.0
2009-07-31 05:36:00,95.29,95.29,95.29,95.29,300599995.0
2009-07-31 05:37:00,95.29,95.29,95.28,95.29,366799998.0
2009-07-31 05:38:00,95.305,95.31,95.3,95.3,379400000.0
2009-07-31 05:39:00,95.3,95.3,95.29,95.29,351799998.0
2009-07-31 05:40:00,95.29,95.325,95.29,95.325,852999999.0
2009-07-31 05:41:00,95.34,95.34,95.325,95.33,413599998.0
2009-07-31 05:42:00,95.34,95.345,95.325,95.325,326399999.0
2009-07-31 05:43:00,95.325,95.34,95.315,95.335,350399999.0
2009-07-31 05:44:00,95.335,95.335,95.33,95.335,152200002.0
2009-07-31 05:45:00,95.335,95.34,95.335,95.34,211999999.0
2009-07-31 05:46:00,95.34,95.36,95.34,95.355,235199997.0
2009-07-31 05:47:00,95.345,95.37,95.345,95.365,423699992.0
2009-07-31 05:48:00,95.365,95.365,95.34,95.34,548699993.0
2009-07-31 05:49:00,95.345,95.345,95.325,95.33,359200002.0
2009-07-31 05:50:00,95.335,95.335,95.325,95.335,254000002.0
2009-07-31 05:51:00,95.34,95.345,95.335,95.34,300200000.0
2009-07-31 05:52:00,95.345,95.345,95.325,95.345,540199995.0
2009-07-31 05:53:00,95.34,95.355,95.34,95.345,957799983.0
2009-07-31 05:54:00,95.35,95.35,95.34,95.345,811399988.0
2009-07-31 05:55:00,95.345,95.345,95.33,95.335,287700002.0
2009-07-31 05:56:00,95.34,95.345,95.33,95.345,492399999.0
2009-07-31 05:57:00,95.345,95.35,95.345,95.345,255399999.0
2009-07-31 05:58:00,95.335,95.335,95.33,95.33,128000000.0
2009-07-31 05:59:00,95.33,95.36,95.33,95.355,473000000.0
2009-07-31 06:00:00,95.35,95.36,95.35,95.35,408400001.0
2009-07-31 06:01:00,95.35,95.36,95.35,95.36,250600000.0
2009-07-31 06:02:00,95.36,95.365,95.355,95.355,248599996.0
2009-07-31 06:03:00,95.355,95.36,95.355,95.36,82400000.0
2009-07-31 06:04:00,95.35,95.36,95.345,95.345,239400000.0
2009-07-31 06:05:00,95.345,95.37,95.345,95.365,441200002.0
2009-07-31 06:06:00,95.365,95.405,95.36,95.405,1065399997.0
2009-07-31 06:07:00,95.405,95.425,95.405,95.41,606799991.0
2009-07-31 06:08:00,95.41,95.415,95.375,95.4,670899990.0
2009-07-31 06:09:00,95.395,95.4,95.385,95.395,730000003.0
2009-07-31 06:10:00,95.395,95.395,95.385,95.39,262600000.0
2009-07-31 06:11:00,95.39,95.4,95.37,95.37,530799998.0
2009-07-31 06:12:00,95.365,95.39,95.36,95.38,900200001.0
2009-07-31 06:13:00,95.38,95.4,95.38,95.39,548200002.0
2009-07-31 06:14:00,95.39,95.405,95.38,95.39,487600002.0
2009-07-31 06:15:00,95.39,95.395,95.38,95.38,341000007.0
2009-07-31 06:16:00,95.385,95.39,95.38,95.39,121400000.0
2009-07-31 06:17:00,95.39,95.39,95.37,95.38,245599995.0
2009-07-31 06:18:00,95.385,95.39,95.38,95.385,344200003.0
2009-07-31 06:19:00,95.385,95.385,95.385,95.385,57600001.0
2009-07-31 06:20:00,95.385,95.39,95.38,95.39,137799998.0
2009-07-31 06:21:00,95.39,95.39,95.37,95.375,536600009.0
2009-07-31 06:22:00,95.375,95.38,95.375,95.38,33600001.0
2009-07-31 06:23:00,95.38,95.38,95.37,95.37,68800000.0
2009-07-31 06:24:00,95.375,95.375,95.37,95.37,148000002.0
2009-07-31 06:25:00,95.37,95.37,95.37,95.37,3200000.0
2009-07-31 06:26:00,95.37,95.4,95.37,95.38,299800004.0
2009-07-31 06:27:00,95.38,95.38,95.36,95.365,276200003.0
2009-07-31 06:28:00,95.365,95.39,95.36,95.375,544000004.0
2009-07-31 06:29:00,95.37,95.38,95.37,95.375,415999998.0
2009-07-31 06:30:00,95.375,95.39,95.37,95.39,499599999.0
2009-07-31 06:31:00,95.385,95.39,95.375,95.375,267400002.0
2009-07-31 06:32:00,95.375,95.38,95.375,95.38,123999998.0
2009-07-31 06:33:00,95.385,95.39,95.38,95.385,461599999.0
2009-07-31 06:34:00,95.385,95.385,95.38,95.385,325599997.0
2009-07-31 06:35:00,95.38,95.39,95.38,95.38,265599997.0
2009-07-31 06:36:00,95.385,95.385,95.37,95.37,254000000.0
2009-07-31 06:37:00,95.37,95.37,95.365,95.365,255600004.0
2009-07-31 06:38:00,95.365,95.37,95.35,95.36,538200007.0
2009-07-31 06:39:00,95.36,95.365,95.36,95.365,46400001.0
2009-07-31 06:40:00,95.365,95.365,95.35,95.35,370000005.0
2009-07-31 06:41:00,95.36,95.36,95.355,95.36,414800005.0
2009-07-31 06:42:00,95.36,95.37,95.35,95.365,293800005.0
2009-07-31 06:43:00,95.365,95.365,95.365,95.365,14400000.0
2009-07-31 06:44:00,95.355,95.355,95.345,95.345,203200003.0
2009-07-31 06:45:00,95.35,95.355,95.35,95.355,68799999.0
2009-07-31 06:46:00,95.355,95.37,95.355,95.36,120000000.0
2009-07-31 06:47:00,95.355,95.355,95.345,95.345,178199998.0
2009-07-31 06:48:00,95.35,95.35,95.34,95.345,133200001.0
2009-07-31 06:49:00,95.35,95.35,95.35,95.35,20800000.0
2009-07-31 06:50:00,95.35,95.355,95.35,95.35,32000000.0
2009-07-31 06:51:00,95.35,95.355,95.35,95.355,194199995.0
2009-07-31 06:52:00,95.345,95.345,95.325,95.335,515600001.0
2009-07-31 06:53:00,95.335,95.34,95.33,95.335,178800001.0
2009-07-31 06:54:00,95.335,95.335,95.335,95.335,73600002.0
2009-07-31 06:55:00,95.335,95.34,95.335,95.34,278800003.0
2009-07-31 06:56:00,95.34,95.34,95.335,95.335,197000006.0
2009-07-31 06:57:00,95.335,95.345,95.335,95.345,124799999.0
2009-07-31 06:58:00,95.345,95.365,95.345,95.365,139999999.0
2009-07-31 06:59:00,95.365,95.365,95.355,95.355,331399996.0
2009-07-31 07:00:00,95.36,95.36,95.35,95.36,58199999.0
2009-07-31 07:01:00,95.35,95.365,95.35,95.35,240199998.0
2009-07-31 07:02:00,95.35,95.36,95.35,95.36,49200001.0
2009-07-31 07:03:00,95.35,95.35,95.335,95.34,148399999.0
2009-07-31 07:04:00,95.34,95.35,95.335,95.35,392600003.0
2009-07-31 07:05:00,95.34,95.35,95.33,95.34,164599998.0
2009-07-31 07:06:00,95.34,95.35,95.34,95.345,181199999.0
2009-07-31 07:07:00,95.345,95.35,95.33,95.345,882499992.0
2009-07-31 07:08:00,95.345,95.35,95.34,95.35,294000000.0
2009-07-31 07:09:00,95.35,95.37,95.35,95.365,286400004.0
2009-07-31 07:10:00,95.37,95.38,95.35,95.365,532000000.0
2009-07-31 07:11:00,95.37,95.375,95.35,95.365,984599986.0
2009-07-31 07:12:00,95.365,95.38,95.36,95.37,407999994.0
2009-07-31 07:13:00,95.375,95.375,95.345,95.365,718400002.0
2009-07-31 07:14:00,95.375,95.375,95.365,95.37,239600001.0
2009-07-31 07:15:00,95.37,95.37,95.365,95.365,132800000.0
2009-07-31 07:16:00,95.36,95.365,95.36,95.36,56400000.0
2009-07-31 07:17:00,95.36,95.36,95.345,95.345,189200000.0
2009-07-31 07:18:00,95.345,95.345,95.345,95.345,48000000.0
2009-07-31 07:19:00,95.355,95.36,95.345,95.35,325599999.0
2009-07-31 07:20:00,95.345,95.35,95.315,95.325,508199997.0
2009-07-31 07:21:00,95.325,95.34,95.31,95.32,668899999.0
2009-07-31 07:22:00,95.31,95.34,95.31,95.335,259000002.0
2009-07-31 07:23:00,95.34,95.345,95.33,95.345,223999998.0
2009-07-31 07:24:00,95.34,95.34,95.335,95.335,95999999.0
2009-07-31 07:25:00,95.335,95.335,95.31,95.32,400800001.0
2009-07-31 07:26:00,95.32,95.34,95.315,95.33,390400005.0
2009-07-31 07:27:00,95.33,95.34,95.33,95.34,86000001.0
2009-07-31 07:28:00,95.33,95.335,95.33,95.33,206599999.0
2009-07-31 07:29:00,95.33,95.335,95.325,95.325,1309800009.0
2009-07-31 07:30:00,95.325,95.34,95.325,95.33,249000000.0
2009-07-31 07:31:00,95.33,95.34,95.33,95.34,248600003.0
2009-07-31 07:32:00,95.34,95.35,95.33,95.33,388800004.0
2009-07-31 07:33:00,95.33,95.33,95.33,95.33,79200000.0
2009-07-31 07:34:00,95.325,95.33,95.325,95.325,532000008.0
2009-07-31 07:35:00,95.325,95.34,95.325,95.325,540400006.0
2009-07-31 07:36:00,95.325,95.33,95.32,95.33,180999999.0
2009-07-31 07:37:00,95.335,95.34,95.33,95.34,540999995.0
2009-07-31 07:38:00,95.34,95.34,95.34,95.34,200800002.0
2009-07-31 07:39:00,95.34,95.34,95.33,95.34,168400000.0
2009-07-31 07:40:00,95.34,95.34,95.34,95.34,13200000.0
2009-07-31 07:41:00,95.335,95.34,95.33,95.33,297200000.0
2009-07-31 07:42:00,95.33,95.33,95.33,95.33,216999999.0
2009-07-31 07:43:00,95.33,95.33,95.32,95.325,281800000.0
2009-07-31 07:44:00,95.32,95.32,95.31,95.315,314199996.0
2009-07-31 07:45:00,95.32,95.325,95.315,95.315,304400002.0
2009-07-31 07:46:00,95.32,95.33,95.31,95.32,337600001.0
2009-07-31 07:47:00,95.32,95.33,95.315,95.33,399800006.0
2009-07-31 07:48:00,95.33,95.335,95.325,95.33,184800002.0
2009-07-31 07:49:00,95.33,95.34,95.32,95.335,350600000.0
2009-07-31 07:50:00,95.33,95.33,95.315,95.325,88400002.0
2009-07-31 07:51:00,95.325,95.33,95.325,95.33,46400001.0
2009-07-31 07:52:00,95.33,95.33,95.32,95.32,92200000.0
2009-07-31 07:53:00,95.32,95.32,95.31,95.315,298400008.0
2009-07-31 07:54:00,95.315,95.315,95.31,95.31,135200002.0
2009-07-31 07:55:00,95.31,95.315,95.31,95.315,241600003.0
2009-07-31 07:56:00,95.315,95.32,95.315,95.32,160000003.0
2009-07-31 07:57:00,95.32,95.33,95.315,95.33,222400000.0
2009-07-31 07:58:00,95.335,95.34,95.32,95.33,583700001.0
2009-07-31 07:59:00,95.33,95.34,95.325,95.34,398099996.0
2009-07-31 08:00:00,95.335,95.34,95.32,95.33,774520001.0
2009-07-31 08:01:00,95.33,95.33,95.275,95.28,866200009.0
2009-07-31 08:02:00,95.28,95.28,95.265,95.275,1268499997.0
2009-07-31 08:03:00,95.27,95.27,95.25,95.25,776400001.0
2009-07-31 08:04:00,95.25,95.26,95.235,95.245,764600000.0
2009-07-31 08:05:00,95.245,95.26,95.24,95.25,732200006.0
2009-07-31 08:06:00,95.25,95.26,95.24,95.25,549400000.0
2009-07-31 08:07:00,95.245,95.25,95.23,95.25,419200002.0
2009-07-31 08:08:00,95.25,95.26,95.245,95.26,442599999.0
2009-07-31 08:09:00,95.26,95.26,95.24,95.25,498999999.0
2009-07-31 08:10:00,95.25,95.26,95.25,95.25,584000000.0
2009-07-31 08:11:00,95.25,95.27,95.25,95.26,626400001.0
2009-07-31 08:12:00,95.26,95.275,95.255,95.27,1278799997.0
2009-07-31 08:13:00,95.27,95.27,95.255,95.27,848200002.0
2009-07-31 08:14:00,95.275,95.28,95.25,95.25,1059500008.0
2009-07-31 08:15:00,95.25,95.25,95.24,95.24,614399999.0
2009-07-31 08:16:00,95.24,95.25,95.24,95.25,159200000.0
2009-07-31 08:17:00,95.25,95.25,95.23,95.24,1037599987.0
2009-07-31 08:18:00,95.24,95.24,95.23,95.23,505999990.0
2009-07-31 08:19:00,95.23,95.255,95.23,95.25,311399996.0
2009-07-31 08:20:00,95.25,95.25,95.23,95.24,791200003.0
2009-07-31 08:21:00,95.24,95.25,95.24,95.24,285800000.0
2009-07-31 08:22:00,95.235,95.24,95.22,95.24,574000008.0
2009-07-31 08:23:00,95.23,95.24,95.23,95.23,1056600019.0
2009-07-31 08:24:00,95.23,95.24,95.23,95.24,572400006.0
2009-07-31 08:25:00,95.24,95.24,95.22,95.22,521700001.0
2009-07-31 08:26:00,95.23,95.235,95.23,95.23,31600000.0
2009-07-31 08:27:00,95.23,95.24,95.23,95.24,268999997.0
2009-07-31 08:28:00,95.24,95.25,95.24,95.24,147400000.0
2009-07-31 08:29:00,95.24,95.24,95.22,95.22,572500000.0
2009-07-31 08:30:00,95.22,95.23,95.22,95.23,920400005.0
2009-07-31 08:31:00,95.23,95.25,95.23,95.25,444300001.0
2009-07-31 08:32:00,95.245,95.245,95.23,95.23,294999998.0
2009-07-31 08:33:00,95.23,95.24,95.22,95.24,654400000.0
2009-07-31 08:34:00,95.24,95.245,95.23,95.24,795200000.0
2009-07-31 08:35:00,95.235,95.24,95.225,95.24,420400005.0
2009-07-31 08:36:00,95.25,95.26,95.245,95.26,621000007.0
2009-07-31 08:37:00,95.26,95.275,95.26,95.27,875400008.0
2009-07-31 08:38:00,95.27,95.28,95.25,95.26,846000004.0
2009-07-31 08:39:00,95.26,95.26,95.25,95.26,1075200008.0
2009-07-31 08:40:00,95.26,95.26,95.25,95.25,1068200014.0
2009-07-31 08:41:00,95.25,95.26,95.24,95.26,1013200009.0
2009-07-31 08:42:00,95.255,95.26,95.23,95.26,432200005.0
2009-07-31 08:43:00,95.26,95.27,95.255,95.265,471600002.0
2009-07-31 08:44:00,95.265,95.28,95.26,95.27,660999997.0
2009-07-31 08:45:00,95.26,95.27,95.26,95.27,613799998.0
2009-07-31 08:46:00,95.27,95.28,95.27,95.275,578400001.0
2009-07-31 08:47:00,95.275,95.28,95.265,95.265,454600000.0
2009-07-31 08:48:00,95.265,95.27,95.265,95.27,139200000.0
2009-07-31 08:49:00,95.275,95.275,95.265,95.27,85600001.0
2009-07-31 08:50:00,95.265,95.28,95.26,95.26,452400000.0
2009-07-31 08:51:00,95.27,95.27,95.26,95.265,475399999.0
2009-07-31 08:52:00,95.265,95.27,95.26,95.26,87800001.0
2009-07-31 08:53:00,95.265,95.27,95.24,95.26,371999998.0
2009-07-31 08:54:00,95.26,95.265,95.245,95.245,397500000.0
2009-07-31 08:55:00,95.245,95.25,95.215,95.225,594099999.0
2009-07-31 08:56:00,95.225,95.23,95.21,95.23,703260004.0
2009-07-31 08:57:00,95.23,95.24,95.23,95.23,316599999.0
2009-07-31 08:58:00,95.23,95.245,95.23,95.24,375600002.0
2009-07-31 08:59:00,95.24,95.25,95.22,95.22,703400008.0
2009-07-31 09:00:00,95.22,95.225,95.21,95.22,970200000.0
2009-07-31 09:01:00,95.22,95.23,95.22,95.22,389999999.0
2009-07-31 09:02:00,95.22,95.22,95.21,95.22,372399999.0
2009-07-31 09:03:00,95.22,95.245,95.22,95.24,642899998.0
2009-07-31 09:04:00,95.24,95.24,95.23,95.23,167200000.0
2009-07-31 09:05:00,95.23,95.24,95.23,95.24,167400001.0
2009-07-31 09:06:00,95.24,95.24,95.23,95.24,746199989.0
2009-07-31 09:07:00,95.24,95.24,95.22,95.23,783600002.0
2009-07-31 09:08:00,95.23,95.24,95.23,95.235,628000000.0
2009-07-31 09:09:00,95.235,95.25,95.23,95.25,705599999.0
2009-07-31 09:10:00,95.25,95.26,95.24,95.26,606999998.0
2009-07-31 09:11:00,95.255,95.265,95.25,95.26,315199999.0
2009-07-31 09:12:00,95.27,95.27,95.245,95.26,940799997.0
2009-07-31 09:13:00,95.26,95.26,95.24,95.24,766400006.0
2009-07-31 09:14:00,95.245,95.26,95.24,95.26,573300002.0
2009-07-31 09:15:00,95.26,95.295,95.26,95.29,1078999997.0
2009-07-31 09:16:00,95.29,95.29,95.235,95.26,848699998.0
2009-07-31 09:17:00,95.26,95.27,95.26,95.26,988799990.0
2009-07-31 09:18:00,95.26,95.27,95.26,95.27,294399998.0
2009-07-31 09:19:00,95.27,95.305,95.27,95.29,1313799992.0
2009-07-31 09:20:00,95.29,95.3,95.28,95.29,882800002.0
2009-07-31 09:21:00,95.29,95.29,95.25,95.26,674500000.0
2009-07-31 09:22:00,95.26,95.265,95.26,95.26,829999993.0
2009-07-31 09:23:00,95.26,95.295,95.26,95.29,963399996.0
2009-07-31 09:24:00,95.29,95.33,95.29,95.3,1070200006.0
2009-07-31 09:25:00,95.31,95.33,95.305,95.325,955399986.0
2009-07-31 09:26:00,95.34,95.345,95.32,95.32,985499992.0
2009-07-31 09:27:00,95.32,95.34,95.32,95.33,929300005.0
2009-07-31 09:28:00,95.33,95.34,95.32,95.33,640200004.0
2009-07-31 09:29:00,95.33,95.345,95.315,95.315,619999996.0
2009-07-31 09:30:00,95.31,95.33,95.305,95.305,1014500001.0
2009-07-31 09:31:00,95.305,95.31,95.29,95.29,928200000.0
2009-07-31 09:32:00,95.29,95.29,95.26,95.28,1287900009.0
2009-07-31 09:33:00,95.28,95.29,95.28,95.285,831099998.0
2009-07-31 09:34:00,95.28,95.3,95.265,95.3,754000002.0
2009-07-31 09:35:00,95.3,95.3,95.275,95.28,983999999.0
2009-07-31 09:36:00,95.275,95.38,95.275,95.38,1510099988.0
2009-07-31 09:37:00,95.38,95.45,95.365,95.45,1733099996.0
2009-07-31 09:38:00,95.45,95.47,95.44,95.465,1815800005.0
2009-07-31 09:39:00,95.465,95.49,95.465,95.465,1035300007.0
2009-07-31 09:40:00,95.465,95.48,95.46,95.46,919800002.0
2009-07-31 09:41:00,95.46,95.51,95.46,95.5,1285000008.0
2009-07-31 09:42:00,95.495,95.5,95.485,95.5,880800002.0
2009-07-31 09:43:00,95.5,95.545,95.5,95.54,1151300005.0
2009-07-31 09:44:00,95.54,95.6,95.535,95.585,1744599989.0
2009-07-31 09:45:00,95.59,95.59,95.575,95.58,1395800007.0
2009-07-31 09:46:00,95.58,95.59,95.565,95.57,757700004.0
2009-07-31 09:47:00,95.57,95.57,95.565,95.565,458000002.0
2009-07-31 09:48:00,95.57,95.575,95.565,95.575,408600000.0
2009-07-31 09:49:00,95.575,95.58,95.57,95.57,565999998.0
2009-07-31 09:50:00,95.57,95.6,95.565,95.6,1273899995.0
2009-07-31 09:51:00,95.61,95.65,95.605,95.62,1294899997.0
2009-07-31 09:52:00,95.62,95.68,95.61,95.665,825000001.0
2009-07-31 09:53:00,95.665,95.67,95.655,95.66,975999992.0
2009-07-31 09:54:00,95.66,95.66,95.615,95.62,1182299993.0
2009-07-31 09:55:00,95.62,95.63,95.61,95.61,1589599999.0
2009-07-31 09:56:00,95.61,95.62,95.605,95.61,918799993.0
2009-07-31 09:57:00,95.615,95.625,95.595,95.615,1023700003.0
2009-07-31 09:58:00,95.615,95.63,95.615,95.625,699000006.0
2009-07-31 09:59:00,95.63,95.635,95.61,95.615,1376999993.0
2009-07-31 10:00:00,95.615,95.62,95.6,95.61,675000003.0
2009-07-31 10:01:00,95.61,95.625,95.6,95.625,459600002.0
2009-07-31 10:02:00,95.62,95.62,95.6,95.6,732400001.0
2009-07-31 10:03:00,95.6,95.675,95.595,95.67,1250699992.0
2009-07-31 10:04:00,95.67,95.68,95.645,95.65,652599993.0
2009-07-31 10:05:00,95.65,95.65,95.63,95.64,599799997.0
2009-07-31 10:06:00,95.64,95.67,95.63,95.645,670899997.0
2009-07-31 10:07:00,95.65,95.665,95.65,95.65,1248599993.0
2009-07-31 10:08:00,95.65,95.67,95.65,95.66,1482399995.0
2009-07-31 10:09:00,95.66,95.66,95.64,95.645,992599999.0
2009-07-31 10:10:00,95.65,95.67,95.645,95.665,904699999.0
2009-07-31 10:11:00,95.66,95.68,95.655,95.66,925399998.0
2009-07-31 10:12:00,95.66,95.66,95.66,95.66,228800000.0
2009-07-31 10:13:00,95.65,95.66,95.65,95.655,387499990.0
2009-07-31 10:14:00,95.655,95.66,95.645,95.655,763599998.0
2009-07-31 10:15:00,95.655,95.69,95.65,95.68,836799995.0
2009-07-31 10:16:00,95.68,95.72,95.68,95.715,1131999995.0
2009-07-31 10:17:00,95.715,95.715,95.665,95.68,1307799999.0
2009-07-31 10:18:00,95.675,95.69,95.66,95.685,889199996.0
2009-07-31 10:19:00,95.685,95.705,95.68,95.695,1071400016.0
2009-07-31 10:20:00,95.7,95.7,95.685,95.69,981399985.0
2009-07-31 10:21:00,95.695,95.695,95.69,95.69,256199998.0
2009-07-31 10:22:00,95.695,95.71,95.695,95.7,655199999.0
2009-07-31 10:23:00,95.695,95.7,95.675,95.675,540499997.0
2009-07-31 10:24:00,95.67,95.7,95.67,95.69,716799994.0
2009-07-31 10:25:00,95.695,95.7,95.685,95.69,767799992.0
2009-07-31 10:26:00,95.7,95.7,95.69,95.69,640599993.0
2009-07-31 10:27:00,95.69,95.69,95.67,95.67,647000001.0
2009-07-31 10:28:00,95.67,95.67,95.65,95.655,1228400003.0
2009-07-31 10:29:00,95.655,95.66,95.65,95.655,243200001.0
2009-07-31 10:30:00,95.655,95.68,95.655,95.67,510599998.0
2009-07-31 10:31:00,95.67,95.67,95.65,95.655,363000000.0
2009-07-31 10:32:00,95.655,95.665,95.655,95.66,428800001.0
2009-07-31 10:33:00,95.665,95.68,95.66,95.675,534080001.0
2009-07-31 10:34:00,95.675,95.675,95.62,95.63,959200008.0
2009-07-31 10:35:00,95.63,95.65,95.615,95.62,772900002.0
2009-07-31 10:36:00,95.625,95.64,95.615,95.635,503400000.0
2009-07-31 10:37:00,95.635,95.64,95.62,95.63,542600002.0
2009-07-31 10:38:00,95.63,95.63,95.615,95.62,765600004.0
2009-07-31 10:39:00,95.62,95.63,95.61,95.61,1287599991.0
2009-07-31 10:40:00,95.61,95.61,95.595,95.605,565899998.0
2009-07-31 10:41:00,95.605,95.62,95.605,95.615,999800018.0
2009-07-31 10:42:00,95.62,95.62,95.6,95.61,775900000.0
2009-07-31 10:43:00,95.61,95.64,95.61,95.64,593099995.0
2009-07-31 10:44:00,95.64,95.65,95.625,95.64,401100005.0
2009-07-31 10:45:00,95.64,95.65,95.62,95.63,813600009.0
2009-07-31 10:46:00,95.63,95.64,95.63,95.64,104800000.0
2009-07-31 10:47:00,95.65,95.65,95.63,95.63,392300001.0
2009-07-31 10:48:00,95.625,95.63,95.62,95.62,594799991.0
2009-07-31 10:49:00,95.62,95.65,95.62,95.64,545600001.0
2009-07-31 10:50:00,95.645,95.665,95.645,95.65,729799992.0
2009-07-31 10:51:00,95.65,95.66,95.65,95.66,182199998.0
2009-07-31 10:52:00,95.66,95.68,95.65,95.665,1644200009.0
2009-07-31 10:53:00,95.665,95.665,95.65,95.65,654100008.0
2009-07-31 10:54:00,95.65,95.65,95.65,95.65,163800000.0
2009-07-31 10:55:00,95.65,95.65,95.65,95.65,210999999.0
2009-07-31 10:56:00,95.65,95.65,95.635,95.64,155400002.0
2009-07-31 10:57:00,95.635,95.66,95.635,95.655,297200003.0
2009-07-31 10:58:00,95.655,95.67,95.65,95.65,446199998.0
2009-07-31 10:59:00,95.655,95.66,95.6,95.605,461399998.0
2009-07-31 11:00:00,95.61,95.64,95.61,95.64,408000003.0
2009-07-31 11:01:00,95.64,95.64,95.62,95.62,432600000.0
2009-07-31 11:02:00,95.625,95.65,95.62,95.64,846999994.0
2009-07-31 11:03:00,95.64,95.65,95.635,95.645,425399996.0
2009-07-31 11:04:00,95.65,95.65,95.64,95.645,465399999.0
2009-07-31 11:05:00,95.645,95.645,95.635,95.635,692400008.0
2009-07-31 11:06:00,95.64,95.64,95.625,95.635,663800004.0
2009-07-31 11:07:00,95.635,95.64,95.62,95.625,688200008.0
2009-07-31 11:08:00,95.62,95.62,95.61,95.61,368199999.0
2009-07-31 11:09:00,95.61,95.63,95.61,95.63,572599996.0
2009-07-31 11:10:00,95.625,95.635,95.61,95.625,567500003.0
2009-07-31 11:11:00,95.63,95.63,95.61,95.625,804399999.0
2009-07-31 11:12:00,95.625,95.63,95.62,95.62,365300000.0
2009-07-31 11:13:00,95.62,95.63,95.62,95.63,166000000.0
2009-07-31 11:14:00,95.63,95.64,95.63,95.635,471599999.0
2009-07-31 11:15:00,95.635,95.64,95.63,95.635,183599997.0
2009-07-31 11:16:00,95.645,95.65,95.64,95.645,464199997.0
2009-07-31 11:17:00,95.64,95.655,95.61,95.65,770200008.0
2009-07-31 11:18:00,95.65,95.66,95.635,95.64,679199999.0
2009-07-31 11:19:00,95.645,95.645,95.635,95.64,236399999.0
2009-07-31 11:20:00,95.64,95.64,95.62,95.63,520599999.0
2009-07-31 11:21:00,95.63,95.63,95.615,95.62,224499999.0
2009-07-31 11:22:00,95.62,95.62,95.6,95.61,320300001.0
2009-07-31 11:23:00,95.605,95.615,95.605,95.61,180400005.0
2009-07-31 11:24:00,95.61,95.61,95.6,95.61,77200000.0
2009-07-31 11:25:00,95.61,95.62,95.61,95.61,153199999.0
2009-07-31 11:26:00,95.61,95.61,95.61,95.61,19200000.0
2009-07-31 11:27:00,95.61,95.61,95.6,95.605,597600000.0
2009-07-31 11:28:00,95.605,95.605,95.6,95.605,248400006.0
2009-07-31 11:29:00,95.605,95.61,95.605,95.61,321200006.0
2009-07-31 11:30:00,95.61,95.61,95.59,95.59,333300000.0
2009-07-31 11:31:00,95.59,95.605,95.575,95.6,635199999.0
2009-07-31 11:32:00,95.6,95.61,95.59,95.59,384600003.0
2009-07-31 11:33:00,95.59,95.59,95.575,95.585,359400002.0
2009-07-31 11:34:00,95.59,95.59,95.59,95.59,262000006.0
2009-07-31 11:35:00,95.59,95.6,95.59,95.595,229000000.0
2009-07-31 11:36:00,95.595,95.6,95.575,95.58,402600007.0
2009-07-31 11:37:00,95.58,95.595,95.58,95.58,292300002.0
2009-07-31 11:38:00,95.58,95.58,95.555,95.56,466900004.0
2009-07-31 11:39:00,95.56,95.58,95.56,95.57,978000002.0
2009-07-31 11:40:00,95.575,95.63,95.57,95.61,615099997.0
2009-07-31 11:41:00,95.615,95.62,95.6,95.6,671399995.0
2009-07-31 11:42:00,95.605,95.62,95.605,95.605,513900001.0
2009-07-31 11:43:00,95.605,95.64,95.605,95.635,671600006.0
2009-07-31 11:44:00,95.635,95.65,95.63,95.64,771499997.0
2009-07-31 11:45:00,95.64,95.64,95.63,95.63,328599996.0
2009-07-31 11:46:00,95.615,95.63,95.61,95.62,451999996.0
2009-07-31 11:47:00,95.625,95.65,95.615,95.65,541999993.0
2009-07-31 11:48:00,95.655,95.665,95.64,95.66,959599993.0
2009-07-31 11:49:00,95.66,95.67,95.66,95.67,280599997.0
2009-07-31 11:50:00,95.67,95.68,95.66,95.68,798599991.0
2009-07-31 11:51:00,95.675,95.68,95.67,95.68,392899998.0
2009-07-31 11:52:00,95.68,95.69,95.67,95.685,444799999.0
2009-07-31 11:53:00,95.69,95.715,95.69,95.71,643500000.0
2009-07-31 11:54:00,95.71,95.71,95.68,95.69,344399997.0
2009-07-31 11:55:00,95.685,95.7,95.685,95.7,539400001.0
2009-07-31 11:56:00,95.7,95.705,95.69,95.7,587599999.0
2009-07-31 11:57:00,95.7,95.7,95.695,95.695,131399997.0
2009-07-31 11:58:00,95.695,95.705,95.68,95.68,1018699999.0
2009-07-31 11:59:00,95.68,95.69,95.67,95.69,572900002.0
2009-07-31 12:00:00,95.69,95.69,95.685,95.69,172000000.0
2009-07-31 12:01:00,95.69,95.7,95.69,95.69,334800000.0
2009-07-31 12:02:00,95.69,95.69,95.67,95.675,209499998.0
2009-07-31 12:03:00,95.675,95.675,95.665,95.67,469999995.0
2009-07-31 12:04:00,95.67,95.69,95.67,95.69,885400006.0
2009-07-31 12:05:00,95.69,95.705,95.69,95.7,120800000.0
2009-07-31 12:06:00,95.7,95.7,95.68,95.68,350000002.0
2009-07-31 12:07:00,95.68,95.68,95.66,95.66,419400004.0
2009-07-31 12:08:00,95.66,95.66,95.65,95.655,518900001.0
2009-07-31 12:09:00,95.655,95.67,95.655,95.67,257199998.0
2009-07-31 12:10:00,95.68,95.685,95.665,95.665,1002699992.0
2009-07-31 12:11:00,95.665,95.67,95.66,95.66,1026700006.0
2009-07-31 12:12:00,95.67,95.67,95.66,95.66,91800000.0
2009-07-31 12:13:00,95.66,95.66,95.66,95.66,372000003.0
2009-07-31 12:14:00,95.665,95.67,95.66,95.66,335400001.0
2009-07-31 12:15:00,95.66,95.67,95.66,95.66,349200000.0
2009-07-31 12:16:00,95.66,95.66,95.65,95.66,941399999.0
2009-07-31 12:17:00,95.655,95.66,95.645,95.645,489600004.0
2009-07-31 12:18:00,95.65,95.65,95.625,95.65,859399994.0
2009-07-31 12:19:00,95.65,95.65,95.62,95.63,1197299999.0
2009-07-31 12:20:00,95.63,95.64,95.63,95.64,74599999.0
2009-07-31 12:21:00,95.64,95.65,95.64,95.645,200500001.0
2009-07-31 12:22:00,95.65,95.65,95.64,95.64,241200003.0
2009-07-31 12:23:00,95.64,95.65,95.635,95.635,667699996.0
2009-07-31 12:24:00,95.645,95.645,95.635,95.64,965999991.0
2009-07-31 12:25:00,95.64,95.65,95.64,95.645,224800002.0
2009-07-31 12:26:00,95.65,95.65,95.64,95.64,476000006.0
2009-07-31 12:27:00,95.645,95.65,95.635,95.645,578199998.0
2009-07-31 12:28:00,95.645,95.65,95.635,95.65,450799999.0
2009-07-31 12:29:00,95.645,95.65,95.635,95.635,1528899998.0
2009-07-31 12:30:00,95.635,95.64,95.625,95.63,1051999994.0
2009-07-31 12:31:00,95.63,95.64,95.625,95.64,818999991.0
2009-07-31 12:32:00,95.64,95.64,95.63,95.635,273800003.0
2009-07-31 12:33:00,95.635,95.64,95.635,95.64,126400000.0
2009-07-31 12:34:00,95.635,95.65,95.635,95.64,1325600018.0
2009-07-31 12:35:00,95.64,95.64,95.61,95.61,811499997.0
2009-07-31 12:36:00,95.62,95.62,95.595,95.6,932300014.0
2009-07-31 12:37:00,95.595,95.62,95.595,95.62,561799996.0
2009-07-31 12:38:00,95.62,95.635,95.6,95.63,912200003.0
2009-07-31 12:39:00,95.63,95.645,95.62,95.63,1215399997.0
2009-07-31 12:40:00,95.63,95.63,95.62,95.62,384000001.0
2009-07-31 12:41:00,95.62,95.62,95.59,95.59,1087999989.0
2009-07-31 12:42:00,95.59,95.6,95.59,95.595,520600007.0
2009-07-31 12:43:00,95.6,95.6,95.59,95.595,653999999.0
2009-07-31 12:44:00,95.6,95.6,95.59,95.6,419299998.0
2009-07-31 12:45:00,95.6,95.6,95.59,95.59,65600000.0
2009-07-31 12:46:00,95.6,95.61,95.6,95.61,561800003.0
2009-07-31 12:47:00,95.62,95.63,95.62,95.62,235799997.0
2009-07-31 12:48:00,95.625,95.63,95.625,95.63,94199999.0
2009-07-31 12:49:00,95.625,95.65,95.625,95.645,447599999.0
2009-07-31 12:50:00,95.645,95.655,95.615,95.615,801300001.0
2009-07-31 12:51:00,95.615,95.63,95.61,95.62,1037400008.0
2009-07-31 12:52:00,95.62,95.625,95.61,95.62,462700000.0
2009-07-31 12:53:00,95.62,95.625,95.62,95.62,422399999.0
2009-07-31 12:54:00,95.62,95.63,95.62,95.63,473200003.0
2009-07-31 12:55:00,95.63,95.65,95.625,95.635,1033600007.0
2009-07-31 12:56:00,95.64,95.64,95.625,95.63,1001800011.0
2009-07-31 12:57:00,95.63,95.655,95.625,95.635,868699995.0
2009-07-31 12:58:00,95.64,95.64,95.63,95.63,679800006.0
2009-07-31 12:59:00,95.63,95.66,95.63,95.66,1161400002.0
2009-07-31 13:00:00,95.66,95.66,95.645,95.655,994800011.0
2009-07-31 13:01:00,95.655,95.655,95.64,95.645,806000003.0
2009-07-31 13:02:00,95.645,95.645,95.64,95.645,527199999.0
2009-07-31 13:03:00,95.645,95.65,95.64,95.645,577000004.0
2009-07-31 13:04:00,95.645,95.66,95.645,95.66,334400003.0
2009-07-31 13:05:00,95.66,95.69,95.66,95.665,1417499990.0
2009-07-31 13:06:00,95.665,95.685,95.66,95.68,1048400008.0
2009-07-31 13:07:00,95.68,95.68,95.67,95.68,328600003.0
2009-07-31 13:08:00,95.68,95.705,95.675,95.7,953400007.0
2009-07-31 13:09:00,95.7,95.71,95.695,95.7,1139500001.0
2009-07-31 13:10:00,95.7,95.71,95.69,95.695,1218800008.0
2009-07-31 13:11:00,95.7,95.71,95.695,95.705,638800003.0
2009-07-31 13:12:00,95.71,95.725,95.71,95.72,1104299980.0
2009-07-31 13:13:00,95.72,95.755,95.715,95.75,1304399994.0
2009-07-31 13:14:00,95.75,95.76,95.735,95.75,642699999.0
2009-07-31 13:15:00,95.755,95.755,95.745,95.75,489699999.0
2009-07-31 13:16:00,95.745,95.75,95.73,95.75,723500002.0
2009-07-31 13:17:00,95.75,95.775,95.74,95.77,1031800005.0
2009-07-31 13:18:00,95.765,95.78,95.76,95.76,976099995.0
2009-07-31 13:19:00,95.765,95.78,95.765,95.78,1060399999.0
2009-07-31 13:20:00,95.79,95.79,95.77,95.77,518200002.0
2009-07-31 13:21:00,95.765,95.765,95.745,95.755,896900004.0
2009-07-31 13:22:00,95.755,95.755,95.74,95.74,591400004.0
2009-07-31 13:23:00,95.74,95.755,95.735,95.745,699999991.0
2009-07-31 13:24:00,95.745,95.765,95.745,95.755,747200001.0
2009-07-31 13:25:00,95.755,95.76,95.745,95.745,496299996.0
2009-07-31 13:26:00,95.745,95.745,95.71,95.71,1154999998.0
2009-07-31 13:27:00,95.71,95.71,95.71,95.71,690200001.0
2009-07-31 13:28:00,95.72,95.725,95.695,95.695,1115399994.0
2009-07-31 13:29:00,95.695,95.695,95.665,95.685,1395100006.0
2009-07-31 13:30:00,95.685,95.69,95.685,95.69,840399998.0
2009-07-31 13:31:00,95.69,95.69,95.67,95.67,624600008.0
2009-07-31 13:32:00,95.675,95.68,95.665,95.68,481799998.0
2009-07-31 13:33:00,95.685,95.7,95.68,95.7,706200001.0
2009-07-31 13:34:00,95.71,95.71,95.67,95.69,775000001.0
2009-07-31 13:35:00,95.685,95.69,95.665,95.67,567599998.0
2009-07-31 13:36:00,95.67,95.695,95.67,95.695,518800001.0
2009-07-31 13:37:00,95.695,95.7,95.69,95.7,672599999.0
2009-07-31 13:38:00,95.7,95.74,95.7,95.74,448400001.0
2009-07-31 13:39:00,95.745,95.745,95.74,95.74,401200001.0
2009-07-31 13:40:00,95.74,95.76,95.735,95.755,192599997.0
2009-07-31 13:41:00,95.76,95.76,95.75,95.75,657000000.0
2009-07-31 13:42:00,95.75,95.755,95.745,95.745,902000010.0
2009-07-31 13:43:00,95.75,95.75,95.75,95.75,30399999.0
2009-07-31 13:44:00,95.75,95.795,95.75,95.795,816000004.0
2009-07-31 13:45:00,95.795,95.82,95.785,95.795,785400004.0
2009-07-31 13:46:00,95.79,95.81,95.79,95.81,702800003.0
2009-07-31 13:47:00,95.81,95.815,95.79,95.8,704999996.0
2009-07-31 13:48:00,95.805,95.805,95.77,95.77,894299987.0
2009-07-31 13:49:00,95.77,95.78,95.76,95.76,234700001.0
2009-07-31 13:50:00,95.76,95.78,95.76,95.775,385199993.0
2009-07-31 13:51:00,95.78,95.79,95.775,95.785,1073999997.0
2009-07-31 13:52:00,95.79,95.795,95.77,95.78,669599991.0
2009-07-31 13:53:00,95.78,95.79,95.77,95.77,824499999.0
2009-07-31 13:54:00,95.77,95.785,95.765,95.77,824199993.0
2009-07-31 13:55:00,95.765,95.77,95.76,95.765,1118300004.0
2009-07-31 13:56:00,95.765,95.775,95.75,95.76,1367500002.0
2009-07-31 13:57:00,95.76,95.76,95.75,95.76,720400002.0
2009-07-31 13:58:00,95.76,95.77,95.75,95.75,1123400003.0
2009-07-31 13:59:00,95.75,95.77,95.75,95.755,1492999991.0
2009-07-31 14:00:00,95.755,95.76,95.71,95.72,915999997.0
2009-07-31 14:01:00,95.72,95.72,95.69,95.69,635300001.0
2009-07-31 14:02:00,95.685,95.69,95.655,95.66,1495099994.0
2009-07-31 14:03:00,95.665,95.67,95.66,95.66,469200000.0
2009-07-31 14:04:00,95.665,95.69,95.66,95.68,412200004.0
2009-07-31 14:05:00,95.68,95.69,95.66,95.67,784799999.0
2009-07-31 14:06:00,95.665,95.675,95.665,95.665,494799995.0
2009-07-31 14:07:00,95.665,95.69,95.66,95.69,1123200006.0
2009-07-31 14:08:00,95.685,95.71,95.685,95.7,821499998.0
2009-07-31 14:09:00,95.7,95.705,95.695,95.7,591799999.0
2009-07-31 14:10:00,95.705,95.725,95.705,95.72,884199994.0
2009-07-31 14:11:00,95.72,95.735,95.72,95.73,917899994.0
2009-07-31 14:12:00,95.73,95.74,95.705,95.72,988599994.0
2009-07-31 14:13:00,95.715,95.745,95.715,95.74,784999999.0
2009-07-31 14:14:00,95.735,95.735,95.705,95.71,1064900003.0
2009-07-31 14:15:00,95.71,95.76,95.71,95.76,1202579998.0
2009-07-31 14:16:00,95.76,95.79,95.75,95.78,1128999999.0
2009-07-31 14:17:00,95.78,95.78,95.765,95.77,876800000.0
2009-07-31 14:18:00,95.78,95.81,95.77,95.79,1659500001.0
2009-07-31 14:19:00,95.79,95.81,95.785,95.8,1093600005.0
2009-07-31 14:20:00,95.8,95.81,95.8,95.81,1478400001.0
2009-07-31 14:21:00,95.81,95.815,95.785,95.79,1186999996.0
2009-07-31 14:22:00,95.79,95.8,95.775,95.785,1081599994.0
2009-07-31 14:23:00,95.785,95.81,95.78,95.81,1368799991.0
2009-07-31 14:24:00,95.81,95.82,95.8,95.81,1284100000.0
2009-07-31 14:25:00,95.815,95.815,95.785,95.8,817799999.0
2009-07-31 14:26:00,95.79,95.79,95.755,95.76,1107300003.0
2009-07-31 14:27:00,95.76,95.76,95.735,95.735,1298200009.0
2009-07-31 14:28:00,95.735,95.775,95.72,95.77,1245200007.0
2009-07-31 14:29:00,95.775,95.785,95.765,95.775,873599998.0
2009-07-31 14:30:00,95.785,95.81,95.615,95.725,812500003.0
2009-07-31 14:31:00,95.73,95.73,95.655,95.665,593399999.0
2009-07-31 14:32:00,95.665,95.685,95.55,95.6,966700003.0
2009-07-31 14:33:00,95.605,95.605,95.525,95.525,1087799999.0
2009-07-31 14:34:00,95.525,95.535,95.485,95.535,1032200005.0
2009-07-31 14:35:00,95.535,95.615,95.525,95.55,1545000007.0
2009-07-31 14:36:00,95.55,95.56,95.51,95.51,1453000004.0
2009-07-31 14:37:00,95.51,95.52,95.43,95.435,1326900002.0
2009-07-31 14:38:00,95.44,95.46,95.405,95.435,1083000007.0
2009-07-31 14:39:00,95.435,95.485,95.43,95.485,1007400001.0
2009-07-31 14:40:00,95.49,95.54,95.49,95.49,1284000003.0
2009-07-31 14:41:00,95.49,95.5,95.425,95.435,1204780007.0
2009-07-31 14:42:00,95.435,95.455,95.4,95.43,994099999.0
2009-07-31 14:43:00,95.44,95.5,95.44,95.5,914299993.0
2009-07-31 14:44:00,95.495,95.52,95.45,95.455,824200004.0
2009-07-31 14:45:00,95.455,95.495,95.44,95.46,886600003.0
2009-07-31 14:46:00,95.46,95.49,95.45,95.48,809899994.0
2009-07-31 14:47:00,95.48,95.505,95.475,95.49,874599999.0
2009-07-31 14:48:00,95.49,95.55,95.49,95.515,1449600007.0
2009-07-31 14:49:00,95.515,95.515,95.435,95.44,1615799996.0
2009-07-31 14:50:00,95.44,95.46,95.35,95.39,1655900008.0
2009-07-31 14:51:00,95.395,95.465,95.39,95.43,1324999993.0
2009-07-31 14:52:00,95.435,95.49,95.41,95.44,1170200001.0
2009-07-31 14:53:00,95.435,95.455,95.415,95.415,1206200001.0
2009-07-31 14:54:00,95.415,95.46,95.39,95.445,1457200004.0
2009-07-31 14:55:00,95.445,95.445,95.355,95.37,1449300003.0
2009-07-31 14:56:00,95.37,95.375,95.33,95.345,1659800000.0
2009-07-31 14:57:00,95.34,95.41,95.34,95.405,920200004.0
2009-07-31 14:58:00,95.41,95.41,95.36,95.365,1502799999.0
2009-07-31 14:59:00,95.365,95.415,95.365,95.415,893300001.0
2009-07-31 15:00:00,95.415,95.42,95.385,95.415,1080200001.0
2009-07-31 15:01:00,95.415,95.47,95.415,95.44,972999996.0
2009-07-31 15:02:00,95.44,95.44,95.4,95.41,536899998.0
2009-07-31 15:03:00,95.41,95.41,95.36,95.39,1369399992.0
2009-07-31 15:04:00,95.39,95.42,95.37,95.41,1089699989.0
2009-07-31 15:05:00,95.415,95.42,95.39,95.39,903799998.0
2009-07-31 15:06:00,95.39,95.39,95.33,95.33,1452200003.0
2009-07-31 15:07:00,95.33,95.335,95.29,95.31,1343400004.0
2009-07-31 15:08:00,95.315,95.345,95.3,95.325,1058199995.0
2009-07-31 15:09:00,95.33,95.34,95.31,95.31,670900004.0
2009-07-31 15:10:00,95.31,95.34,95.275,95.28,1157000006.0
2009-07-31 15:11:00,95.28,95.32,95.27,95.29,1137400004.0
2009-07-31 15:12:00,95.285,95.29,95.24,95.285,1238299998.0
2009-07-31 15:13:00,95.285,95.35,95.28,95.32,1175700002.0
2009-07-31 15:14:00,95.32,95.32,95.295,95.3,1000900010.0
2009-07-31 15:15:00,95.31,95.32,95.25,95.26,757099997.0
2009-07-31 15:16:00,95.255,95.315,95.255,95.31,1249500003.0
2009-07-31 15:17:00,95.315,95.335,95.3,95.325,1073200009.0
2009-07-31 15:18:00,95.325,95.33,95.25,95.28,1188600007.0
2009-07-31 15:19:00,95.28,95.295,95.25,95.29,2112699997.0
2009-07-31 15:20:00,95.29,95.36,95.29,95.345,1581400000.0
2009-07-31 15:21:00,95.345,95.345,95.3,95.32,1109200009.0
2009-07-31 15:22:00,95.325,95.335,95.27,95.29,719199994.0
2009-07-31 15:23:00,95.29,95.3,95.23,95.265,888900004.0
2009-07-31 15:24:00,95.265,95.29,95.25,95.275,1036999995.0
2009-07-31 15:25:00,95.28,95.34,95.28,95.325,1014099996.0
2009-07-31 15:26:00,95.325,95.325,95.28,95.285,920199992.0
2009-07-31 15:27:00,95.285,95.3,95.285,95.3,590399997.0
2009-07-31 15:28:00,95.3,95.34,95.3,95.315,1438399997.0
2009-07-31 15:29:00,95.315,95.355,95.305,95.35,1471699999.0
2009-07-31 15:30:00,95.35,95.355,95.32,95.355,1411499991.0
2009-07-31 15:31:00,95.35,95.38,95.35,95.375,1433199993.0
2009-07-31 15:32:00,95.375,95.39,95.36,95.38,1254799997.0
2009-07-31 15:33:00,95.385,95.42,95.385,95.39,1408999986.0
2009-07-31 15:34:00,95.39,95.435,95.375,95.4,1011099996.0
2009-07-31 15:35:00,95.41,95.435,95.385,95.425,1198699999.0
2009-07-31 15:36:00,95.425,95.43,95.41,95.43,1081399996.0
2009-07-31 15:37:00,95.43,95.44,95.38,95.39,1210899992.0
2009-07-31 15:38:00,95.4,95.41,95.375,95.375,861999995.0
2009-07-31 15:39:00,95.375,95.415,95.375,95.39,863600001.0
2009-07-31 15:40:00,95.39,95.41,95.375,95.385,1302899996.0
2009-07-31 15:41:00,95.39,95.425,95.39,95.4,1607199980.0
2009-07-31 15:42:00,95.4,95.435,95.385,95.405,1254599990.0
2009-07-31 15:43:00,95.405,95.45,95.405,95.44,1037499994.0
2009-07-31 15:44:00,95.44,95.47,95.435,95.47,1111999991.0
2009-07-31 15:45:00,95.465,95.48,95.42,95.43,874299999.0
2009-07-31 15:46:00,95.435,95.47,95.43,95.465,1205999988.0
2009-07-31 15:47:00,95.465,95.5,95.465,95.49,882599986.0
2009-07-31 15:48:00,95.49,95.51,95.465,95.49,1161400007.0
2009-07-31 15:49:00,95.49,95.515,95.455,95.455,1267700007.0
2009-07-31 15:50:00,95.455,95.505,95.45,95.47,1013199992.0
2009-07-31 15:51:00,95.475,95.5,95.45,95.475,1309399999.0
2009-07-31 15:52:00,95.47,95.47,95.44,95.46,1248399987.0
2009-07-31 15:53:00,95.465,95.475,95.45,95.465,934399998.0
2009-07-31 15:54:00,95.47,95.47,95.45,95.46,1598099995.0
2009-07-31 15:55:00,95.465,95.475,95.435,95.47,1253400019.0
2009-07-31 15:56:00,95.47,95.475,95.455,95.475,1107400002.0
2009-07-31 15:57:00,95.48,95.505,95.475,95.495,1034200012.0
2009-07-31 15:58:00,95.495,95.53,95.45,95.45,1209299996.0
2009-07-31 15:59:00,95.44,95.495,95.44,95.47,1098999997.0
2009-07-31 16:00:00,95.475,95.475,95.4,95.41,1451800011.0
2009-07-31 16:01:00,95.405,95.41,95.33,95.36,1563400002.0
2009-07-31 16:02:00,95.355,95.39,95.3,95.375,1532400001.0
2009-07-31 16:03:00,95.375,95.38,95.35,95.37,1003899997.0
2009-07-31 16:04:00,95.37,95.4,95.345,95.395,1274800007.0
2009-07-31 16:05:00,95.4,95.4,95.31,95.33,1804399987.0
2009-07-31 16:06:00,95.33,95.36,95.315,95.33,1205800006.0
2009-07-31 16:07:00,95.33,95.39,95.33,95.39,1291300001.0
2009-07-31 16:08:00,95.375,95.38,95.34,95.375,1084499987.0
2009-07-31 16:09:00,95.375,95.4,95.345,95.38,1656600004.0
2009-07-31 16:10:00,95.38,95.4,95.37,95.39,1467199988.0
2009-07-31 16:11:00,95.39,95.4,95.35,95.355,1242800015.0
2009-07-31 16:12:00,95.355,95.375,95.315,95.335,1163000004.0
2009-07-31 16:13:00,95.335,95.34,95.315,95.32,1065400005.0
2009-07-31 16:14:00,95.32,95.34,95.31,95.31,1448199993.0
2009-07-31 16:15:00,95.31,95.34,95.305,95.33,1651400005.0
2009-07-31 16:16:00,95.32,95.34,95.32,95.33,907400007.0
2009-07-31 16:17:00,95.33,95.33,95.305,95.305,1416900006.0
2009-07-31 16:18:00,95.305,95.345,95.3,95.33,900500009.0
2009-07-31 16:19:00,95.325,95.33,95.3,95.31,968899995.0
2009-07-31 16:20:00,95.31,95.31,95.175,95.205,1401300005.0
2009-07-31 16:21:00,95.2,95.235,95.145,95.145,1210000009.0
2009-07-31 16:22:00,95.14,95.18,95.12,95.17,1387500001.0
2009-07-31 16:23:00,95.17,95.19,95.16,95.17,1122000004.0
2009-07-31 16:24:00,95.175,95.215,95.165,95.21,905500000.0
2009-07-31 16:25:00,95.21,95.21,95.19,95.2,1069600000.0
2009-07-31 16:26:00,95.195,95.225,95.195,95.21,574000004.0
2009-07-31 16:27:00,95.21,95.255,95.205,95.25,1125400010.0
2009-07-31 16:28:00,95.25,95.27,95.24,95.26,1047300005.0
2009-07-31 16:29:00,95.26,95.265,95.23,95.24,993700006.0
2009-07-31 16:30:00,95.23,95.305,95.23,95.295,899900003.0
2009-07-31 16:31:00,95.3,95.3,95.265,95.27,925200004.0
2009-07-31 16:32:00,95.27,95.3,95.27,95.29,684800002.0
2009-07-31 16:33:00,95.295,95.33,95.29,95.32,1037500007.0
2009-07-31 16:34:00,95.32,95.32,95.28,95.3,1022599997.0
2009-07-31 16:35:00,95.3,95.335,95.27,95.33,1124000003.0
2009-07-31 16:36:00,95.325,95.33,95.305,95.32,719999997.0
2009-07-31 16:37:00,95.32,95.33,95.31,95.32,737400006.0
2009-07-31 16:38:00,95.325,95.35,95.315,95.335,808599999.0
2009-07-31 16:39:00,95.335,95.335,95.28,95.28,984800006.0
2009-07-31 16:40:00,95.28,95.285,95.265,95.275,850199998.0
2009-07-31 16:41:00,95.275,95.275,95.225,95.24,764600009.0
2009-07-31 16:42:00,95.24,95.29,95.24,95.29,619000003.0
2009-07-31 16:43:00,95.29,95.32,95.285,95.285,963200000.0
2009-07-31 16:44:00,95.285,95.29,95.26,95.26,349600003.0
2009-07-31 16:45:00,95.265,95.295,95.22,95.235,870000002.0
2009-07-31 16:46:00,95.235,95.25,95.22,95.24,734399999.0
2009-07-31 16:47:00,95.245,95.25,95.235,95.24,501400001.0
2009-07-31 16:48:00,95.24,95.24,95.215,95.215,437200001.0
2009-07-31 16:49:00,95.21,95.245,95.2,95.24,649599999.0
2009-07-31 16:50:00,95.24,95.26,95.23,95.245,456100003.0
2009-07-31 16:51:00,95.245,95.245,95.18,95.185,767200004.0
2009-07-31 16:52:00,95.185,95.24,95.18,95.24,678600001.0
2009-07-31 16:53:00,95.23,95.24,95.215,95.215,1045200001.0
2009-07-31 16:54:00,95.215,95.225,95.21,95.22,912599998.0
2009-07-31 16:55:00,95.22,95.24,95.21,95.23,961600009.0
2009-07-31 16:56:00,95.23,95.235,95.22,95.23,1091799995.0
2009-07-31 16:57:00,95.23,95.25,95.215,95.215,1405199995.0
2009-07-31 16:58:00,95.215,95.22,95.185,95.215,1501599998.0
2009-07-31 16:59:00,95.215,95.225,95.175,95.18,1535799997.0
2009-07-31 17:00:00,95.175,95.23,95.175,95.225,1174000001.0
2009-07-31 17:01:00,95.22,95.26,95.21,95.245,1063500005.0
2009-07-31 17:02:00,95.235,95.26,95.23,95.25,729499989.0
2009-07-31 17:03:00,95.26,95.275,95.25,95.265,536000005.0
2009-07-31 17:04:00,95.26,95.28,95.255,95.26,1284000000.0
2009-07-31 17:05:00,95.26,95.26,95.225,95.225,1134999998.0
2009-07-31 17:06:00,95.23,95.235,95.21,95.22,744800003.0
2009-07-31 17:07:00,95.22,95.23,95.195,95.225,552400000.0
2009-07-31 17:08:00,95.22,95.23,95.21,95.23,578199996.0
2009-07-31 17:09:00,95.23,95.235,95.2,95.2,652199997.0
2009-07-31 17:10:00,95.2,95.2,95.18,95.19,801399997.0
2009-07-31 17:11:00,95.185,95.19,95.17,95.175,910899998.0
2009-07-31 17:12:00,95.175,95.175,95.1,95.1,786400004.0
2009-07-31 17:13:00,95.1,95.1,95.07,95.08,1118199994.0
2009-07-31 17:14:00,95.08,95.12,95.075,95.09,888299998.0
2009-07-31 17:15:00,95.09,95.09,95.03,95.055,850700001.0
2009-07-31 17:16:00,95.055,95.06,95.035,95.06,784999987.0
2009-07-31 17:17:00,95.05,95.065,95.05,95.055,839399997.0
2009-07-31 17:18:00,95.055,95.06,95.04,95.045,1001900003.0
2009-07-31 17:19:00,95.045,95.06,95.03,95.04,1197500009.0
2009-07-31 17:20:00,95.04,95.05,94.975,94.99,1363100001.0
2009-07-31 17:21:00,94.99,94.99,94.9,94.93,1057500000.0
2009-07-31 17:22:00,94.93,94.93,94.89,94.9,684000002.0
2009-07-31 17:23:00,94.905,94.91,94.795,94.84,1447600002.0
2009-07-31 17:24:00,94.84,94.895,94.84,94.88,1226599995.0
2009-07-31 17:25:00,94.885,94.92,94.87,94.875,781500000.0
2009-07-31 17:26:00,94.88,94.88,94.825,94.84,1195600004.0
2009-07-31 17:27:00,94.84,94.84,94.605,94.63,1026199997.0
2009-07-31 17:28:00,94.62,94.65,94.495,94.64,1216100011.0
2009-07-31 17:29:00,94.64,94.72,94.615,94.69,959999997.0
2009-07-31 17:30:00,94.695,94.695,94.645,94.645,1051199996.0
2009-07-31 17:31:00,94.645,94.645,94.565,94.58,873599998.0
2009-07-31 17:32:00,94.61,94.66,94.585,94.66,957199999.0
2009-07-31 17:33:00,94.67,94.685,94.605,94.64,912500006.0
2009-07-31 17:34:00,94.645,94.675,94.62,94.67,1082800004.0
2009-07-31 17:35:00,94.655,94.66,94.62,94.65,1246700005.0
2009-07-31 17:36:00,94.65,94.73,94.65,94.69,790899999.0
2009-07-31 17:37:00,94.69,94.725,94.68,94.72,1105100001.0
2009-07-31 17:38:00,94.72,94.75,94.72,94.735,688200003.0
2009-07-31 17:39:00,94.73,94.735,94.695,94.715,1287999990.0
2009-07-31 17:40:00,94.715,94.74,94.7,94.71,1185700001.0
2009-07-31 17:41:00,94.71,94.73,94.71,94.72,990699995.0
2009-07-31 17:42:00,94.715,94.755,94.71,94.74,714300002.0
2009-07-31 17:43:00,94.74,94.77,94.73,94.76,1064199990.0
2009-07-31 17:44:00,94.76,94.77,94.73,94.76,1174100000.0
2009-07-31 17:45:00,94.755,94.78,94.755,94.77,1313099997.0
2009-07-31 17:46:00,94.77,94.835,94.77,94.81,1505300009.0
2009-07-31 17:47:00,94.795,94.81,94.78,94.78,738600002.0
2009-07-31 17:48:00,94.78,94.8,94.76,94.76,732600001.0
2009-07-31 17:49:00,94.755,94.755,94.72,94.72,1318199990.0
2009-07-31 17:50:00,94.71,94.73,94.71,94.725,1147900007.0
2009-07-31 17:51:00,94.73,94.745,94.68,94.685,1065399988.0
2009-07-31 17:52:00,94.685,94.705,94.685,94.705,1044399991.0
2009-07-31 17:53:00,94.705,94.705,94.675,94.675,1001999998.0
2009-07-31 17:54:00,94.675,94.675,94.605,94.605,1444899996.0
2009-07-31 17:55:00,94.6,94.62,94.59,94.6,1088299993.0
2009-07-31 17:56:00,94.61,94.62,94.585,94.585,1419400007.0
2009-07-31 17:57:00,94.59,94.635,94.59,94.61,1102900001.0
2009-07-31 17:58:00,94.61,94.61,94.535,94.535,1779299995.0
2009-07-31 17:59:00,94.535,94.55,94.52,94.54,1029700001.0
2009-07-31 18:00:00,94.535,94.56,94.52,94.525,1223600002.0
2009-07-31 18:01:00,94.53,94.54,94.52,94.535,1662700009.0
2009-07-31 18:02:00,94.54,94.625,94.54,94.62,1287499999.0
2009-07-31 18:03:00,94.62,94.635,94.58,94.635,798299998.0
2009-07-31 18:04:00,94.645,94.76,94.635,94.73,1406899999.0
2009-07-31 18:05:00,94.73,94.735,94.69,94.735,865900002.0
2009-07-31 18:06:00,94.74,94.77,94.73,94.765,695299999.0
2009-07-31 18:07:00,94.765,94.78,94.76,94.76,420599999.0
2009-07-31 18:08:00,94.76,94.76,94.735,94.735,904799999.0
2009-07-31 18:09:00,94.73,94.74,94.665,94.705,818499997.0
2009-07-31 18:10:00,94.705,94.72,94.68,94.685,792199999.0
2009-07-31 18:11:00,94.685,94.715,94.685,94.695,1050300006.0
2009-07-31 18:12:00,94.695,94.7,94.69,94.69,731800001.0
2009-07-31 18:13:00,94.69,94.73,94.69,94.73,1060200007.0
2009-07-31 18:14:00,94.73,94.73,94.68,94.7,1059900004.0
2009-07-31 18:15:00,94.705,94.73,94.68,94.69,1005999995.0
2009-07-31 18:16:00,94.69,94.69,94.63,94.63,1249200002.0
2009-07-31 18:17:00,94.625,94.64,94.61,94.64,577799995.0
2009-07-31 18:18:00,94.64,94.645,94.63,94.64,641400004.0
2009-07-31 18:19:00,94.63,94.63,94.6,94.605,974399991.0
2009-07-31 18:20:00,94.605,94.61,94.565,94.575,890900001.0
2009-07-31 18:21:00,94.575,94.63,94.575,94.61,1432299997.0
2009-07-31 18:22:00,94.61,94.62,94.605,94.61,686099995.0
2009-07-31 18:23:00,94.61,94.625,94.61,94.625,630599988.0
2009-07-31 18:24:00,94.625,94.675,94.625,94.665,1127000000.0
2009-07-31 18:25:00,94.665,94.685,94.645,94.65,1799099979.0
2009-07-31 18:26:00,94.65,94.66,94.6,94.61,924199999.0
2009-07-31 18:27:00,94.61,94.615,94.565,94.57,940100002.0
2009-07-31 18:28:00,94.565,94.63,94.565,94.605,948800000.0
2009-07-31 18:29:00,94.61,94.615,94.555,94.56,1266300003.0
2009-07-31 18:30:00,94.56,94.605,94.56,94.605,937099998.0
2009-07-31 18:31:00,94.615,94.615,94.58,94.585,919799998.0
2009-07-31 18:32:00,94.58,94.58,94.56,94.57,1321199991.0
2009-07-31 18:33:00,94.57,94.575,94.56,94.56,1111399989.0
2009-07-31 18:34:00,94.57,94.6,94.565,94.565,827799997.0
2009-07-31 18:35:00,94.565,94.58,94.565,94.58,385399998.0
2009-07-31 18:36:00,94.58,94.595,94.57,94.595,976000006.0
2009-07-31 18:37:00,94.6,94.62,94.595,94.595,657900010.0
2009-07-31 18:38:00,94.595,94.61,94.59,94.595,663799999.0
2009-07-31 18:39:00,94.595,94.595,94.585,94.585,546199991.0
2009-07-31 18:40:00,94.585,94.59,94.555,94.56,753100007.0
2009-07-31 18:41:00,94.56,94.57,94.555,94.57,1445199991.0
2009-07-31 18:42:00,94.575,94.585,94.57,94.585,240600004.0
2009-07-31 18:43:00,94.585,94.59,94.585,94.585,148600002.0
2009-07-31 18:44:00,94.59,94.64,94.585,94.635,762399993.0
2009-07-31 18:45:00,94.635,94.64,94.635,94.635,356800000.0
2009-07-31 18:46:00,94.635,94.635,94.61,94.615,622599993.0
2009-07-31 18:47:00,94.615,94.65,94.61,94.64,589100001.0
2009-07-31 18:48:00,94.635,94.65,94.62,94.64,740200002.0
2009-07-31 18:49:00,94.645,94.65,94.625,94.63,480200006.0
2009-07-31 18:50:00,94.63,94.63,94.595,94.615,520900008.0
2009-07-31 18:51:00,94.61,94.615,94.61,94.615,112800001.0
2009-07-31 18:52:00,94.625,94.625,94.615,94.615,243600001.0
2009-07-31 18:53:00,94.615,94.615,94.605,94.605,494999995.0
2009-07-31 18:54:00,94.61,94.63,94.585,94.625,924399981.0
2009-07-31 18:55:00,94.63,94.645,94.605,94.605,581299995.0
2009-07-31 18:56:00,94.605,94.645,94.605,94.61,904199996.0
2009-07-31 18:57:00,94.61,94.65,94.605,94.65,611400001.0
2009-07-31 18:58:00,94.65,94.71,94.64,94.705,909699998.0
2009-07-31 18:59:00,94.705,94.705,94.615,94.63,1519000006.0
2009-07-31 19:00:00,94.63,94.66,94.625,94.66,1072699985.0
2009-07-31 19:01:00,94.655,94.67,94.65,94.665,386399995.0
2009-07-31 19:02:00,94.665,94.68,94.655,94.68,419200000.0
2009-07-31 19:03:00,94.68,94.725,94.68,94.715,638599999.0
2009-07-31 19:04:00,94.715,94.715,94.7,94.715,345599997.0
2009-07-31 19:05:00,94.715,94.715,94.69,94.695,459900002.0
2009-07-31 19:06:00,94.695,94.7,94.69,94.695,127200001.0
2009-07-31 19:07:00,94.7,94.725,94.695,94.715,111600002.0
2009-07-31 19:08:00,94.715,94.725,94.7,94.72,353800004.0
2009-07-31 19:09:00,94.72,94.72,94.705,94.715,773400003.0
2009-07-31 19:10:00,94.715,94.715,94.705,94.715,505799998.0
2009-07-31 19:11:00,94.715,94.715,94.715,94.715,586600005.0
2009-07-31 19:12:00,94.715,94.725,94.695,94.695,428400000.0
2009-07-31 19:13:00,94.695,94.74,94.695,94.735,505899998.0
2009-07-31 19:14:00,94.735,94.735,94.695,94.72,434200001.0
2009-07-31 19:15:00,94.715,94.76,94.715,94.745,616099997.0
2009-07-31 19:16:00,94.74,94.75,94.725,94.745,698599997.0
2009-07-31 19:17:00,94.745,94.75,94.735,94.75,172800000.0
2009-07-31 19:18:00,94.75,94.77,94.75,94.77,124800000.0
2009-07-31 19:19:00,94.78,94.78,94.765,94.765,166799999.0
2009-07-31 19:20:00,94.765,94.78,94.755,94.775,220799999.0
2009-07-31 19:21:00,94.775,94.775,94.765,94.775,440600000.0
2009-07-31 19:22:00,94.775,94.775,94.775,94.775,16800000.0
2009-07-31 19:23:00,94.775,94.775,94.755,94.77,169400001.0
2009-07-31 19:24:00,94.77,94.78,94.77,94.78,39000000.0
2009-07-31 19:25:00,94.775,94.775,94.765,94.77,288800003.0
2009-07-31 19:26:00,94.765,94.775,94.765,94.775,283999996.0
2009-07-31 19:27:00,94.775,94.775,94.775,94.775,100400000.0
2009-07-31 19:28:00,94.775,94.775,94.77,94.77,95600001.0
2009-07-31 19:29:00,94.77,94.77,94.75,94.75,22400000.0
2009-07-31 19:30:00,94.75,94.76,94.74,94.74,224100003.0
2009-07-31 19:31:00,94.735,94.735,94.73,94.73,57600000.0
2009-07-31 19:32:00,94.73,94.73,94.71,94.71,240800001.0
2009-07-31 19:33:00,94.71,94.71,94.71,94.71,236399999.0
2009-07-31 19:34:00,94.71,94.71,94.69,94.7,211400000.0
2009-07-31 19:35:00,94.7,94.705,94.68,94.685,640200003.0
2009-07-31 19:36:00,94.68,94.685,94.68,94.68,69600000.0
2009-07-31 19:37:00,94.68,94.685,94.67,94.67,198000000.0
2009-07-31 19:38:00,94.67,94.69,94.655,94.66,686800004.0
2009-07-31 19:39:00,94.655,94.66,94.64,94.655,264500001.0
2009-07-31 19:40:00,94.655,94.67,94.655,94.66,448999998.0
2009-07-31 19:41:00,94.66,94.68,94.66,94.68,374200001.0
2009-07-31 19:42:00,94.68,94.68,94.655,94.66,835399997.0
2009-07-31 19:43:00,94.665,94.695,94.665,94.69,386999998.0
2009-07-31 19:44:00,94.695,94.735,94.68,94.725,731700005.0
2009-07-31 19:45:00,94.725,94.735,94.715,94.735,401000001.0
2009-07-31 19:46:00,94.735,94.745,94.72,94.74,428400000.0
2009-07-31 19:47:00,94.74,94.77,94.74,94.745,488899999.0
2009-07-31 19:48:00,94.755,94.755,94.745,94.745,514400008.0
2009-07-31 19:49:00,94.745,94.75,94.74,94.75,129999999.0
2009-07-31 19:50:00,94.75,94.76,94.74,94.74,740899998.0
2009-07-31 19:51:00,94.74,94.74,94.71,94.74,736699999.0
2009-07-31 19:52:00,94.74,94.75,94.74,94.75,461799996.0
2009-07-31 19:53:00,94.745,94.75,94.74,94.745,302999998.0
2009-07-31 19:54:00,94.745,94.75,94.74,94.74,400000000.0
2009-07-31 19:55:00,94.74,94.74,94.72,94.72,380800001.0
2009-07-31 19:56:00,94.72,94.74,94.72,94.73,352599996.0
2009-07-31 19:57:00,94.73,94.74,94.73,94.74,418599992.0
2009-07-31 19:58:00,94.74,94.74,94.73,94.73,358199995.0
2009-07-31 19:59:00,94.73,94.74,94.73,94.74,291400000.0
2009-07-31 20:00:00,94.74,94.75,94.74,94.75,108800000.0
2009-07-31 20:01:00,94.745,94.75,94.745,94.745,214400002.0
2009-07-31 20:02:00,94.745,94.75,94.735,94.74,818800006.0
2009-07-31 20:03:00,94.74,94.74,94.69,94.7,1014600003.0
2009-07-31 20:04:00,94.7,94.7,94.685,94.7,174600002.0
2009-07-31 20:05:00,94.695,94.7,94.685,94.69,177700000.0
2009-07-31 20:06:00,94.69,94.69,94.68,94.685,386699999.0
2009-07-31 20:07:00,94.69,94.69,94.66,94.68,727400002.0
2009-07-31 20:08:00,94.68,94.71,94.68,94.695,507000002.0
2009-07-31 20:09:00,94.695,94.695,94.68,94.69,884799995.0
2009-07-31 20:10:00,94.69,94.7,94.685,94.7,649599999.0
2009-07-31 20:11:00,94.7,94.7,94.66,94.67,736000000.0
2009-07-31 20:12:00,94.67,94.67,94.66,94.66,390600001.0
2009-07-31 20:13:00,94.66,94.665,94.65,94.665,345400000.0
2009-07-31 20:14:00,94.665,94.665,94.65,94.65,868199992.0
2009-07-31 20:15:00,94.65,94.67,94.65,94.66,865199980.0
2009-07-31 20:16:00,94.66,94.67,94.66,94.665,375100000.0
2009-07-31 20:17:00,94.665,94.68,94.665,94.67,681800005.0
2009-07-31 20:18:00,94.675,94.68,94.67,94.68,222600001.0
2009-07-31 20:19:00,94.69,94.695,94.675,94.675,504099997.0
2009-07-31 20:20:00,94.675,94.685,94.675,94.68,772199997.0
2009-07-31 20:21:00,94.685,94.695,94.68,94.69,334800001.0
2009-07-31 20:22:00,94.69,94.7,94.69,94.7,875200013.0
2009-07-31 20:23:00,94.7,94.74,94.695,94.735,889900004.0
2009-07-31 20:24:00,94.735,94.74,94.73,94.74,353400001.0
2009-07-31 20:25:00,94.745,94.75,94.74,94.745,29800000.0
2009-07-31 20:26:00,94.745,94.75,94.735,94.745,768599993.0
2009-07-31 20:27:00,94.745,94.755,94.735,94.745,260400001.0
2009-07-31 20:28:00,94.75,94.75,94.735,94.74,326800000.0
2009-07-31 20:29:00,94.74,94.755,94.715,94.715,719699995.0
2009-07-31 20:30:00,94.715,94.72,94.7,94.7,653400002.0
2009-07-31 20:31:00,94.7,94.715,94.7,94.715,48600000.0
2009-07-31 20:32:00,94.715,94.75,94.715,94.75,715599997.0
2009-07-31 20:33:00,94.745,94.745,94.74,94.74,236799996.0
2009-07-31 20:34:00,94.74,94.755,94.74,94.745,363599995.0
2009-07-31 20:35:00,94.745,94.755,94.74,94.75,1333200024.0
2009-07-31 20:36:00,94.755,94.77,94.74,94.74,771099998.0
2009-07-31 20:37:00,94.74,94.76,94.73,94.75,422999997.0
2009-07-31 20:38:00,94.75,94.76,94.735,94.745,597199996.0
2009-07-31 20:39:00,94.745,94.755,94.745,94.75,284399998.0
2009-07-31 20:40:00,94.745,94.76,94.745,94.76,156800000.0
2009-07-31 20:41:00,94.76,94.765,94.76,94.765,50200000.0
2009-07-31 20:42:00,94.78,94.78,94.76,94.765,629799999.0
2009-07-31 20:43:00,94.76,94.775,94.75,94.77,483200003.0
2009-07-31 20:44:00,94.765,94.77,94.76,94.765,468999999.0
2009-07-31 20:45:00,94.765,94.77,94.765,94.77,591100011.0
2009-07-31 20:46:00,94.77,94.805,94.77,94.795,841400001.0
2009-07-31 20:47:00,94.795,94.795,94.785,94.785,418599992.0
2009-07-31 20:48:00,94.78,94.78,94.78,94.78,268800012.0
2009-07-31 20:49:00,94.785,94.79,94.77,94.77,727200000.0
2009-07-31 20:50:00,94.775,94.78,94.77,94.775,208200000.0
2009-07-31 20:51:00,94.775,94.78,94.77,94.77,117800000.0
2009-07-31 20:52:00,94.77,94.775,94.765,94.765,108800000.0
2009-07-31 20:53:00,94.755,94.755,94.745,94.75,141800000.0
2009-07-31 20:54:00,94.75,94.75,94.735,94.74,157599999.0
2009-07-31 20:55:00,94.74,94.75,94.73,94.75,934799996.0
2009-07-31 20:56:00,94.75,94.77,94.75,94.77,351600001.0
2009-07-31 20:57:00,94.77,94.805,94.77,94.785,713800000.0
2009-07-31 20:58:00,94.795,94.795,94.78,94.78,635300002.0
2009-07-31 20:59:00,94.78,94.805,94.77,94.79,1396200005.0
2009-07-31 21:00:00,94.795,94.795,94.775,94.795,647000003.0
2009-07-31 21:01:00,94.8,94.8,94.775,94.78,234600000.0
2009-07-31 21:02:00,94.78,94.78,94.765,94.77,617099998.0
2009-07-31 21:03:00,94.77,94.78,94.755,94.775,942199999.0
2009-07-31 21:04:00,94.77,94.77,94.765,94.765,497000004.0
2009-07-31 21:05:00,94.77,94.79,94.765,94.77,761000000.0
2009-07-31 21:06:00,94.77,94.77,94.76,94.77,107600000.0
2009-07-31 21:07:00,94.77,94.77,94.765,94.765,100400003.0
2009-07-31 21:08:00,94.765,94.765,94.72,94.72,544200007.0
2009-07-31 21:09:00,94.715,94.72,94.71,94.715,381400007.0
2009-07-31 21:10:00,94.71,94.735,94.71,94.73,436000005.0
2009-07-31 21:11:00,94.73,94.73,94.7,94.7,772199994.0
2009-07-31 21:12:00,94.7,94.705,94.69,94.695,472200006.0
2009-07-31 21:13:00,94.695,94.695,94.665,94.67,794700000.0
2009-07-31 21:14:00,94.67,94.68,94.67,94.68,431399994.0
2009-07-31 21:15:00,94.675,94.68,94.67,94.675,557200001.0
2009-07-31 21:16:00,94.68,94.68,94.67,94.68,290199999.0
2009-07-31 21:17:00,94.675,94.68,94.67,94.675,618300010.0
2009-07-31 21:18:00,94.69,94.69,94.69,94.69,35200000.0
2009-07-31 21:19:00,94.685,94.69,94.68,94.69,194999998.0
2009-07-31 21:20:00,94.69,94.695,94.69,94.69,170799998.0
2009-07-31 21:21:00,94.695,94.7,94.68,94.68,371599998.0
2009-07-31 21:22:00,94.68,94.685,94.675,94.675,447999995.0
2009-07-31 21:23:00,94.68,94.69,94.66,94.69,162799999.0
2009-07-31 21:24:00,94.69,94.69,94.67,94.67,704399999.0
2009-07-31 21:25:00,94.67,94.675,94.66,94.675,220800000.0
2009-07-31 21:26:00,94.68,94.68,94.665,94.67,345199996.0
2009-07-31 21:27:00,94.675,94.68,94.66,94.665,868800017.0
2009-07-31 21:28:00,94.665,94.665,94.65,94.65,499000019.0
2009-07-31 21:29:00,94.65,94.66,94.65,94.66,232800004.0
2009-07-31 21:30:00,94.66,94.66,94.625,94.65,284799999.0
2009-07-31 21:31:00,94.65,94.68,94.65,94.66,858399994.0
2009-07-31 21:32:00,94.66,94.685,94.66,94.68,390400002.0
2009-07-31 21:33:00,94.68,94.7,94.68,94.695,191800002.0
2009-07-31 21:34:00,94.695,94.695,94.68,94.685,110000000.0
2009-07-31 21:35:00,94.68,94.685,94.675,94.68,463400006.0
2009-07-31 21:36:00,94.685,94.685,94.665,94.665,325199998.0
2009-07-31 21:37:00,94.66,94.675,94.66,94.67,132800000.0
2009-07-31 21:38:00,94.67,94.68,94.67,94.675,200000000.0
2009-07-31 21:39:00,94.675,94.675,94.665,94.67,461599996.0
2009-07-31 21:40:00,94.67,94.67,94.67,94.67,91999997.0
2009-07-31 21:41:00,94.66,94.67,94.62,94.665,311199997.0
2009-07-31 21:42:00,94.665,94.69,94.65,94.65,785900005.0
2009-07-31 21:43:00,94.65,94.66,94.65,94.66,138600003.0
2009-07-31 21:44:00,94.66,94.665,94.64,94.64,1145000004.0
2009-07-31 21:45:00,94.63,94.64,94.62,94.625,531000003.0
2009-07-31 21:46:00,94.625,94.63,94.61,94.615,924800002.0
2009-07-31 21:47:00,94.615,94.645,94.615,94.64,707599994.0
2009-07-31 21:48:00,94.64,94.645,94.64,94.645,157200000.0
2009-07-31 21:49:00,94.64,94.655,94.635,94.655,574599999.0
2009-07-31 21:50:00,94.655,94.655,94.635,94.645,397600001.0
2009-07-31 21:51:00,94.645,94.645,94.63,94.64,510800004.0
2009-07-31 21:52:00,94.64,94.64,94.64,94.64,386999992.0
2009-07-31 21:53:00,94.655,94.66,94.645,94.66,406800004.0
2009-07-31 21:54:00,94.64,94.65,94.64,94.65,144399999.0
2009-07-31 21:55:00,94.65,94.65,94.625,94.635,1027000005.0
2009-07-31 21:56:00,94.635,94.66,94.635,94.64,520400002.0
2009-07-31 21:57:00,94.65,94.65,94.615,94.615,668200004.0
2009-07-31 21:58:00,94.62,94.62,94.615,94.62,196799997.0
2009-07-31 21:59:00,94.62,94.625,94.61,94.615,503000002.0
2009-07-31 22:00:00,94.62,94.63,94.61,94.61,419500002.0
2009-07-31 22:01:00,94.61,94.615,94.61,94.61,869800003.0
2009-07-31 22:02:00,94.61,94.625,94.61,94.62,452600001.0
2009-07-31 22:03:00,94.62,94.635,94.62,94.635,421599999.0
2009-07-31 22:04:00,94.635,94.635,94.63,94.63,81800000.0
2009-07-31 22:05:00,94.635,94.65,94.62,94.65,299500000.0
2009-07-31 22:06:00,94.63,94.65,94.63,94.645,297400003.0
2009-07-31 22:07:00,94.645,94.645,94.635,94.64,53900000.0
2009-07-31 22:08:00,94.64,94.645,94.625,94.645,97000000.0
2009-07-31 22:09:00,94.65,94.65,94.625,94.625,308600001.0
2009-07-31 22:10:00,94.64,94.65,94.635,94.64,302600002.0
2009-07-31 22:11:00,94.64,94.645,94.635,94.645,171299998.0
2009-07-31 22:12:00,94.635,94.655,94.635,94.64,563300002.0
2009-07-31 22:13:00,94.64,94.655,94.635,94.655,332400002.0
2009-07-31 22:14:00,94.645,94.655,94.64,94.655,186099999.0
2009-07-31 22:15:00,94.645,94.65,94.645,94.65,33400000.0
2009-07-31 22:16:00,94.65,94.65,94.63,94.64,100200000.0
2009-07-31 22:17:00,94.65,94.66,94.65,94.655,247199999.0
2009-07-31 22:18:00,94.645,94.65,94.64,94.65,146999999.0
2009-07-31 22:19:00,94.65,94.65,94.65,94.65,33000000.0
2009-07-31 22:20:00,94.655,94.66,94.655,94.66,192000000.0
2009-07-31 22:21:00,94.67,94.67,94.635,94.65,149200000.0
2009-07-31 22:22:00,94.65,94.65,94.65,94.65,44800000.0
2009-07-31 22:23:00,94.65,94.65,94.65,94.65,22000000.0
2009-07-31 22:24:00,94.65,94.655,94.64,94.65,163000000.0
2009-07-31 22:25:00,94.65,94.65,94.635,94.645,204400000.0
2009-07-31 22:26:00,94.635,94.635,94.605,94.62,232300001.0
2009-07-31 22:27:00,94.62,94.62,94.62,94.62,30800000.0
2009-07-31 22:28:00,94.62,94.62,94.62,94.62,42200000.0
2009-07-31 22:29:00,94.62,94.62,94.615,94.62,64400000.0
2009-07-31 22:30:00,94.63,94.65,94.63,94.64,362999999.0
2009-07-31 22:31:00,94.635,94.67,94.635,94.67,255399999.0
2009-07-31 22:32:00,94.67,94.67,94.63,94.64,98400000.0
2009-07-31 22:33:00,94.64,94.645,94.635,94.635,265800002.0
2009-07-31 22:34:00,94.635,94.635,94.635,94.635,44000000.0
2009-07-31 22:35:00,94.635,94.66,94.635,94.66,240800001.0
2009-07-31 22:36:00,94.66,94.685,94.635,94.635,451800001.0
2009-07-31 22:37:00,94.655,94.705,94.655,94.7,608999998.0
2009-07-31 22:38:00,94.7,94.705,94.685,94.69,533399998.0
2009-07-31 22:39:00,94.69,94.7,94.665,94.695,332799997.0
2009-07-31 22:40:00,94.705,94.705,94.67,94.695,435899997.0
2009-07-31 22:41:00,94.695,94.705,94.67,94.67,501799995.0
2009-07-31 22:42:00,94.67,94.7,94.67,94.7,345500003.0
2009-07-31 22:43:00,94.7,94.7,94.67,94.685,294500003.0
2009-07-31 22:44:00,94.685,94.71,94.685,94.71,63400000.0
2009-07-31 22:45:00,94.71,94.72,94.69,94.7,173400001.0
2009-07-31 22:46:00,94.72,94.72,94.71,94.715,116800005.0
2009-07-31 22:47:00,94.725,94.725,94.705,94.71,283800000.0
2009-07-31 22:48:00,94.71,94.71,94.7,94.705,86399999.0
2009-07-31 22:49:00,94.705,94.705,94.695,94.705,85800000.0
2009-07-31 22:50:00,94.705,94.71,94.705,94.705,33200000.0
2009-07-31 22:51:00,94.705,94.705,94.685,94.7,70000000.0
2009-07-31 22:52:00,94.7,94.7,94.675,94.68,141599997.0
2009-07-31 22:53:00,94.685,94.69,94.68,94.68,117200003.0
2009-07-31 22:54:00,94.68,94.685,94.675,94.68,175200001.0
2009-07-31 22:55:00,94.67,94.675,94.655,94.655,156600001.0
2009-07-31 22:56:00,94.655,94.67,94.625,94.65,264400001.0
2009-07-31 22:57:00,94.65,94.685,94.65,94.685,461199996.0
2009-07-31 22:58:00,94.69,94.695,94.65,94.65,172800002.0
2009-07-31 22:59:00,94.65,94.665,94.635,94.655,361200006.0
2009-08-02 23:02:00,94.735,94.735,94.735,94.735,1600000.0
2009-08-02 23:03:00,94.73,94.73,94.695,94.72,12000000.0
2009-08-02 23:04:00,94.72,94.735,94.72,94.735,11200000.0
2009-08-02 23:05:00,94.735,94.735,94.71,94.72,12200000.0
2009-08-02 23:06:00,94.735,94.735,94.735,94.735,4800000.0
2009-08-02 23:07:00,94.735,94.735,94.71,94.735,28800000.0
2009-08-02 23:08:00,94.725,94.725,94.725,94.725,1600000.0
2009-08-02 23:09:00,94.715,94.735,94.715,94.735,13600000.0
2009-08-02 23:10:00,94.725,94.725,94.725,94.725,1600000.0
2009-08-02 23:12:00,94.735,94.735,94.735,94.735,2000000.0
2009-08-02 23:14:00,94.735,94.735,94.735,94.735,2000000.0
2009-08-02 23:15:00,94.735,94.735,94.735,94.735,17600000.0
2009-08-02 23:16:00,94.735,94.755,94.735,94.755,15400000.0
2009-08-02 23:18:00,94.75,94.75,94.75,94.75,3200000.0
2009-08-02 23:19:00,94.76,94.76,94.75,94.76,16000000.0
2009-08-02 23:21:00,94.76,94.76,94.76,94.76,17600000.0
2009-08-02 23:22:00,94.77,94.77,94.77,94.77,3200000.0
2009-08-02 23:24:00,94.78,94.78,94.755,94.755,12800000.0
2009-08-02 23:25:00,94.75,94.75,94.75,94.75,6400000.0
2009-08-02 23:28:00,94.76,94.76,94.76,94.76,3200000.0
2009-08-02 23:29:00,94.76,94.76,94.75,94.76,19200000.0
2009-08-02 23:30:00,94.755,94.765,94.75,94.76,51200000.0
2009-08-02 23:31:00,94.75,94.75,94.75,94.75,3200000.0
2009-08-02 23:32:00,94.74,94.74,94.71,94.71,43400000.0
2009-08-02 23:33:00,94.715,94.72,94.71,94.72,22400000.0
2009-08-02 23:35:00,94.72,94.72,94.72,94.72,6400000.0
2009-08-02 23:36:00,94.72,94.72,94.72,94.72,3200000.0
2009-08-02 23:37:00,94.715,94.715,94.715,94.715,3200000.0
2009-08-02 23:38:00,94.715,94.715,94.715,94.715,6400000.0
2009-08-02 23:39:00,94.72,94.72,94.72,94.72,3200000.0
2009-08-02 23:42:00,94.72,94.725,94.72,94.725,6400000.0
2009-08-02 23:43:00,94.725,94.73,94.725,94.725,12000000.0
2009-08-02 23:44:00,94.725,94.725,94.71,94.715,20000000.0
2009-08-02 23:45:00,94.72,94.73,94.72,94.72,22400000.0
2009-08-02 23:46:00,94.725,94.725,94.72,94.72,7200000.0
2009-08-02 23:47:00,94.72,94.72,94.715,94.72,13000000.0
2009-08-02 23:48:00,94.72,94.72,94.715,94.715,16000000.0
2009-08-02 23:49:00,94.72,94.72,94.72,94.72,3200000.0
2009-08-02 23:52:00,94.715,94.715,94.715,94.715,3200000.0
2009-08-02 23:54:00,94.715,94.72,94.715,94.72,9600000.0
2009-08-02 23:55:00,94.73,94.73,94.73,94.73,12800000.0
2009-08-02 23:56:00,94.73,94.73,94.73,94.73,12800000.0
2009-08-02 23:57:00,94.73,94.73,94.69,94.73,25600000.0
2009-08-02 23:58:00,94.73,94.73,94.73,94.73,9600000.0
2009-08-03 00:00:00,94.745,94.745,94.7,94.72,117200000.0
2009-08-03 00:01:00,94.72,94.72,94.72,94.72,6400000.0
2009-08-03 00:02:00,94.735,94.74,94.735,94.74,6400000.0
2009-08-03 00:03:00,94.74,94.76,94.735,94.75,52600000.0
2009-08-03 00:04:00,94.76,94.76,94.75,94.76,16800000.0
2009-08-03 00:05:00,94.76,94.78,94.75,94.765,18800000.0
2009-08-03 00:06:00,94.77,94.77,94.765,94.77,4000000.0
2009-08-03 00:07:00,94.765,94.77,94.765,94.765,7200000.0
2009-08-03 00:08:00,94.77,94.78,94.745,94.745,15400000.0
2009-08-03 00:09:00,94.76,94.79,94.755,94.79,57400000.0
2009-08-03 00:10:00,94.8,94.8,94.77,94.78,38400000.0
2009-08-03 00:11:00,94.78,94.795,94.765,94.785,44400000.0
2009-08-03 00:12:00,94.785,94.785,94.75,94.765,71700000.0
2009-08-03 00:13:00,94.745,94.75,94.745,94.75,20800000.0
2009-08-03 00:14:00,94.76,94.775,94.73,94.765,164099999.0
2009-08-03 00:15:00,94.765,94.77,94.765,94.77,19200000.0
2009-08-03 00:16:00,94.785,94.79,94.785,94.79,17000000.0
2009-08-03 00:17:00,94.78,94.78,94.77,94.775,51600000.0
2009-08-03 00:18:00,94.77,94.78,94.77,94.78,63600000.0
2009-08-03 00:19:00,94.775,94.775,94.775,94.775,1000000.0
2009-08-03 00:20:00,94.775,94.775,94.76,94.76,40000000.0
2009-08-03 00:21:00,94.76,94.78,94.76,94.78,43200000.0
2009-08-03 00:22:00,94.775,94.805,94.77,94.8,74400000.0
2009-08-03 00:23:00,94.8,94.8,94.775,94.775,66600000.0
2009-08-03 00:24:00,94.775,94.79,94.75,94.76,219200000.0
2009-08-03 00:25:00,94.76,94.77,94.74,94.76,258000000.0
2009-08-03 00:26:00,94.76,94.775,94.745,94.745,199800000.0
2009-08-03 00:27:00,94.755,94.755,94.74,94.745,266600000.0
2009-08-03 00:28:00,94.75,94.755,94.735,94.745,163600000.0
2009-08-03 00:29:00,94.735,94.745,94.73,94.73,54400000.0
2009-08-03 00:30:00,94.73,94.76,94.73,94.76,169200000.0
2009-08-03 00:31:00,94.76,94.76,94.73,94.735,154200000.0
2009-08-03 00:32:00,94.735,94.745,94.72,94.725,105200000.0
2009-08-03 00:33:00,94.72,94.725,94.695,94.705,252500000.0
2009-08-03 00:34:00,94.705,94.705,94.685,94.705,175400000.0
2009-08-03 00:35:00,94.7,94.705,94.69,94.7,154000000.0
2009-08-03 00:36:00,94.7,94.7,94.68,94.695,141200000.0
2009-08-03 00:37:00,94.7,94.7,94.695,94.7,103800000.0
2009-08-03 00:38:00,94.7,94.7,94.685,94.69,119100000.0
2009-08-03 00:39:00,94.685,94.7,94.685,94.695,87800000.0
2009-08-03 00:40:00,94.69,94.7,94.68,94.695,164200000.0
2009-08-03 00:41:00,94.69,94.7,94.69,94.7,58600000.0
2009-08-03 00:42:00,94.69,94.72,94.69,94.72,62600000.0
2009-08-03 00:43:00,94.72,94.73,94.715,94.73,104800000.0
2009-08-03 00:44:00,94.725,94.75,94.725,94.75,98000000.0
2009-08-03 00:45:00,94.75,94.75,94.745,94.75,76600000.0
2009-08-03 00:46:00,94.75,94.75,94.745,94.75,34800000.0
2009-08-03 00:47:00,94.75,94.76,94.75,94.755,62200000.0
2009-08-03 00:48:00,94.76,94.76,94.755,94.755,33200000.0
2009-08-03 00:49:00,94.76,94.76,94.75,94.755,44600000.0
2009-08-03 00:50:00,94.76,94.76,94.755,94.755,18600000.0
2009-08-03 00:51:00,94.76,94.77,94.755,94.765,36200000.0
2009-08-03 00:52:00,94.765,94.765,94.765,94.765,6000000.0
2009-08-03 00:53:00,94.77,94.77,94.735,94.74,122000000.0
2009-08-03 00:54:00,94.74,94.76,94.74,94.75,137000000.0
2009-08-03 00:55:00,94.755,94.765,94.75,94.76,35900000.0
2009-08-03 00:56:00,94.76,94.77,94.76,94.77,243400000.0
2009-08-03 00:57:00,94.77,94.785,94.77,94.78,177800000.0
2009-08-03 00:58:00,94.78,94.79,94.78,94.79,99800000.0
2009-08-03 00:59:00,94.79,94.83,94.78,94.83,186600000.0
2009-08-03 01:00:00,94.82,94.83,94.8,94.8,182800000.0
2009-08-03 01:01:00,94.8,94.8,94.8,94.8,289600000.0
2009-08-03 01:02:00,94.8,94.82,94.8,94.82,308399999.0
2009-08-03 01:03:00,94.82,94.82,94.81,94.81,477200002.0
2009-08-03 01:04:00,94.81,94.82,94.81,94.81,374399992.0
2009-08-03 01:05:00,94.82,94.82,94.81,94.815,790799997.0
2009-08-03 01:06:00,94.815,94.825,94.8,94.81,351200000.0
2009-08-03 01:07:00,94.81,94.83,94.81,94.82,407799997.0
2009-08-03 01:08:00,94.82,94.82,94.82,94.82,241399999.0
2009-08-03 01:09:00,94.82,94.82,94.78,94.79,914000010.0
2009-08-03 01:10:00,94.79,94.79,94.78,94.79,809400011.0
2009-08-03 01:11:00,94.79,94.79,94.78,94.78,269100000.0
2009-08-03 01:12:00,94.77,94.77,94.77,94.77,73500000.0
2009-08-03 01:13:00,94.77,94.78,94.77,94.78,225800002.0
2009-08-03 01:14:00,94.78,94.8,94.78,94.8,280299995.0
2009-08-03 01:15:00,94.8,94.805,94.79,94.8,308400000.0
2009-08-03 01:16:00,94.8,94.81,94.8,94.81,230999995.0
2009-08-03 01:17:00,94.81,94.83,94.81,94.83,126400000.0
2009-08-03 01:18:00,94.83,94.83,94.825,94.825,114600000.0
2009-08-03 01:19:00,94.825,94.825,94.805,94.805,148000001.0
2009-08-03 01:20:00,94.805,94.805,94.8,94.8,174800000.0
2009-08-03 01:21:00,94.795,94.81,94.795,94.805,580799999.0
2009-08-03 01:22:00,94.81,94.83,94.77,94.785,759699995.0
2009-08-03 01:23:00,94.785,94.8,94.775,94.785,1058200001.0
2009-08-03 01:24:00,94.78,94.785,94.77,94.77,438199998.0
2009-08-03 01:25:00,94.77,94.77,94.77,94.77,188799999.0
2009-08-03 01:26:00,94.77,94.77,94.75,94.77,415599996.0
2009-08-03 01:27:00,94.77,94.77,94.755,94.765,413199995.0
2009-08-03 01:28:00,94.765,94.78,94.76,94.76,136800000.0
2009-08-03 01:29:00,94.76,94.76,94.76,94.76,51200000.0
2009-08-03 01:30:00,94.755,94.76,94.75,94.75,106000000.0
2009-08-03 01:31:00,94.755,94.76,94.75,94.75,168800000.0
2009-08-03 01:32:00,94.75,94.75,94.74,94.74,385000001.0
2009-08-03 01:33:00,94.74,94.75,94.74,94.74,123400000.0
2009-08-03 01:34:00,94.735,94.74,94.73,94.74,155400000.0
2009-08-03 01:35:00,94.73,94.73,94.72,94.72,139600000.0
2009-08-03 01:36:00,94.73,94.73,94.715,94.73,104200000.0
2009-08-03 01:37:00,94.73,94.735,94.73,94.73,20800000.0
2009-08-03 01:38:00,94.725,94.725,94.69,94.7,222600000.0
2009-08-03 01:39:00,94.7,94.7,94.7,94.7,202599998.0
2009-08-03 01:40:00,94.7,94.7,94.69,94.69,326399998.0
2009-08-03 01:41:00,94.69,94.69,94.66,94.67,435200002.0
2009-08-03 01:42:00,94.67,94.68,94.67,94.68,38400000.0
2009-08-03 01:43:00,94.68,94.69,94.68,94.69,27200000.0
2009-08-03 01:44:00,94.69,94.7,94.69,94.7,170199996.0
2009-08-03 01:45:00,94.705,94.705,94.705,94.705,16000000.0
2009-08-03 01:46:00,94.705,94.705,94.68,94.7,370999999.0
2009-08-03 01:47:00,94.695,94.695,94.68,94.68,294800000.0
2009-08-03 01:48:00,94.68,94.685,94.65,94.67,343600000.0
2009-08-03 01:49:00,94.67,94.675,94.67,94.67,59000000.0
2009-08-03 01:50:00,94.67,94.67,94.65,94.66,450599997.0
2009-08-03 01:51:00,94.66,94.675,94.625,94.645,464300002.0
2009-08-03 01:52:00,94.645,94.645,94.625,94.625,502000001.0
2009-08-03 01:53:00,94.625,94.645,94.62,94.645,352000001.0
2009-08-03 01:54:00,94.65,94.65,94.635,94.64,88000000.0
2009-08-03 01:55:00,94.63,94.64,94.62,94.62,351500000.0
2009-08-03 01:56:00,94.62,94.64,94.62,94.64,131400000.0
2009-08-03 01:57:00,94.64,94.64,94.635,94.64,105800000.0
2009-08-03 01:58:00,94.64,94.66,94.64,94.655,141600000.0
2009-08-03 01:59:00,94.655,94.655,94.63,94.64,269000000.0
2009-08-03 02:00:00,94.635,94.67,94.635,94.665,198200000.0
2009-08-03 02:01:00,94.665,94.68,94.66,94.68,214000001.0
2009-08-03 02:02:00,94.68,94.69,94.67,94.67,94200000.0
2009-08-03 02:03:00,94.665,94.675,94.665,94.675,94800000.0
2009-08-03 02:04:00,94.675,94.675,94.66,94.67,266200000.0
2009-08-03 02:05:00,94.665,94.675,94.665,94.67,144800000.0
2009-08-03 02:06:00,94.665,94.68,94.665,94.67,307800003.0
2009-08-03 02:07:00,94.68,94.7,94.67,94.68,296400001.0
2009-08-03 02:08:00,94.68,94.69,94.68,94.68,182600001.0
2009-08-03 02:09:00,94.68,94.7,94.68,94.7,186600003.0
2009-08-03 02:10:00,94.7,94.73,94.7,94.73,490600000.0
2009-08-03 02:11:00,94.73,94.735,94.7,94.705,275400000.0
2009-08-03 02:12:00,94.7,94.75,94.695,94.73,565400004.0
2009-08-03 02:13:00,94.73,94.745,94.73,94.73,345600001.0
2009-08-03 02:14:00,94.73,94.76,94.73,94.75,330600008.0
2009-08-03 02:15:00,94.75,94.76,94.73,94.73,279000001.0
2009-08-03 02:16:00,94.73,94.77,94.73,94.77,273800003.0
2009-08-03 02:17:00,94.77,94.77,94.75,94.75,595700001.0
2009-08-03 02:18:00,94.75,94.77,94.75,94.76,508400011.0
2009-08-03 02:19:00,94.76,94.76,94.76,94.76,823000025.0
2009-08-03 02:20:00,94.76,94.81,94.76,94.81,301600000.0
2009-08-03 02:21:00,94.805,94.82,94.77,94.81,638800003.0
2009-08-03 02:22:00,94.81,94.83,94.8,94.82,311600004.0
2009-08-03 02:23:00,94.815,94.815,94.78,94.81,523600003.0
2009-08-03 02:24:00,94.81,94.81,94.78,94.78,798400005.0
2009-08-03 02:25:00,94.79,94.79,94.765,94.77,239000000.0
2009-08-03 02:26:00,94.77,94.77,94.76,94.77,320800002.0
2009-08-03 02:27:00,94.775,94.78,94.76,94.78,278200004.0
2009-08-03 02:28:00,94.78,94.81,94.78,94.79,464100003.0
2009-08-03 02:29:00,94.79,94.805,94.78,94.79,443200000.0
2009-08-03 02:30:00,94.8,94.805,94.79,94.8,448200006.0
2009-08-03 02:31:00,94.795,94.815,94.79,94.81,577600005.0
2009-08-03 02:32:00,94.81,94.85,94.81,94.85,739400009.0
2009-08-03 02:33:00,94.84,94.84,94.83,94.83,438200006.0
2009-08-03 02:34:00,94.83,94.85,94.82,94.83,369800001.0
2009-08-03 02:35:00,94.83,94.83,94.83,94.83,153600000.0
2009-08-03 02:36:00,94.83,94.845,94.83,94.83,112800000.0
2009-08-03 02:37:00,94.83,94.83,94.82,94.82,473400004.0
2009-08-03 02:38:00,94.825,94.84,94.82,94.84,373000005.0
2009-08-03 02:39:00,94.837,94.837,94.836,94.836,235200000.0
2009-08-03 02:40:00,94.835,94.84,94.83,94.83,235200000.0
2009-08-03 02:41:00,94.83,94.84,94.82,94.82,165800002.0
2009-08-03 02:42:00,94.82,94.82,94.81,94.82,102400000.0
2009-08-03 02:43:00,94.82,94.82,94.81,94.815,180600001.0
2009-08-03 02:44:00,94.815,94.825,94.81,94.81,75600000.0
2009-08-03 02:45:00,94.805,94.805,94.765,94.775,211000000.0
2009-08-03 02:46:00,94.775,94.775,94.765,94.77,116800000.0
2009-08-03 02:47:00,94.775,94.79,94.77,94.78,165400000.0
2009-08-03 02:48:00,94.78,94.78,94.75,94.75,190000000.0
2009-08-03 02:49:00,94.75,94.8,94.735,94.8,477000000.0
2009-08-03 02:50:00,94.805,94.815,94.75,94.75,639900000.0
2009-08-03 02:51:00,94.75,94.77,94.73,94.73,565199999.0
2009-08-03 02:52:00,94.73,94.75,94.72,94.735,414800002.0
2009-08-03 02:53:00,94.73,94.74,94.715,94.72,493199998.0
2009-08-03 02:54:00,94.72,94.725,94.7,94.705,590899999.0
2009-08-03 02:55:00,94.725,94.735,94.695,94.72,400300000.0
2009-08-03 02:56:00,94.72,94.73,94.7,94.72,324600000.0
2009-08-03 02:57:00,94.715,94.73,94.715,94.72,242200000.0
2009-08-03 02:58:00,94.72,94.73,94.72,94.73,175000000.0
2009-08-03 02:59:00,94.73,94.73,94.72,94.72,110600000.0
2009-08-03 03:00:00,94.72,94.73,94.72,94.725,247400000.0
2009-08-03 03:01:00,94.725,94.73,94.675,94.68,554599998.0
2009-08-03 03:02:00,94.685,94.71,94.675,94.675,273300000.0
2009-08-03 03:03:00,94.675,94.69,94.67,94.69,319799998.0
2009-08-03 03:04:00,94.69,94.7,94.69,94.69,61200000.0
2009-08-03 03:05:00,94.69,94.72,94.69,94.72,295900000.0
2009-08-03 03:06:00,94.72,94.74,94.72,94.725,463800000.0
2009-08-03 03:07:00,94.725,94.725,94.7,94.715,411500002.0
2009-08-03 03:08:00,94.715,94.72,94.7,94.71,235199999.0
2009-08-03 03:09:00,94.71,94.72,94.7,94.7,225400000.0
2009-08-03 03:10:00,94.7,94.71,94.685,94.71,213400000.0
2009-08-03 03:11:00,94.705,94.71,94.705,94.71,76200000.0
2009-08-03 03:12:00,94.71,94.725,94.71,94.72,275599999.0
2009-08-03 03:13:00,94.72,94.725,94.72,94.72,114799999.0
2009-08-03 03:14:00,94.72,94.72,94.695,94.71,458200000.0
2009-08-03 03:15:00,94.71,94.72,94.71,94.72,42400000.0
2009-08-03 03:16:00,94.72,94.73,94.72,94.72,180000000.0
2009-08-03 03:17:00,94.72,94.73,94.72,94.72,162000000.0
2009-08-03 03:18:00,94.725,94.725,94.72,94.72,229800000.0
2009-08-03 03:19:00,94.72,94.73,94.72,94.73,203799998.0
2009-08-03 03:20:00,94.725,94.755,94.725,94.75,311400000.0
2009-08-03 03:21:00,94.75,94.75,94.74,94.75,260000000.0
2009-08-03 03:22:00,94.745,94.745,94.72,94.725,361800000.0
2009-08-03 03:23:00,94.72,94.73,94.72,94.72,221400000.0
2009-08-03 03:24:00,94.72,94.72,94.64,94.675,532600003.0
2009-08-03 03:25:00,94.675,94.71,94.665,94.7,387800000.0
2009-08-03 03:26:00,94.7,94.73,94.695,94.71,265600000.0
2009-08-03 03:27:00,94.71,94.71,94.705,94.705,59400000.0
2009-08-03 03:28:00,94.7,94.71,94.7,94.71,150800000.0
2009-08-03 03:29:00,94.71,94.73,94.695,94.695,189800000.0
2009-08-03 03:30:00,94.695,94.71,94.69,94.7,122200000.0
2009-08-03 03:31:00,94.705,94.72,94.7,94.72,138400000.0
2009-08-03 03:32:00,94.725,94.725,94.705,94.71,170800000.0
2009-08-03 03:33:00,94.71,94.725,94.71,94.72,125800000.0
2009-08-03 03:34:00,94.725,94.74,94.725,94.735,270600000.0
2009-08-03 03:35:00,94.735,94.735,94.73,94.73,36400000.0
2009-08-03 03:36:00,94.73,94.73,94.715,94.715,90400000.0
2009-08-03 03:37:00,94.715,94.73,94.715,94.725,48200000.0
2009-08-03 03:38:00,94.725,94.73,94.72,94.725,138600000.0
2009-08-03 03:39:00,94.73,94.73,94.725,94.725,91200000.0
2009-08-03 03:40:00,94.725,94.725,94.705,94.71,232200000.0
2009-08-03 03:41:00,94.705,94.705,94.685,94.695,74400000.0
2009-08-03 03:42:00,94.695,94.71,94.685,94.705,232200000.0
2009-08-03 03:43:00,94.7,94.72,94.695,94.715,222200000.0
2009-08-03 03:44:00,94.715,94.72,94.71,94.71,119200000.0
2009-08-03 03:45:00,94.715,94.74,94.715,94.73,149200000.0
2009-08-03 03:46:00,94.73,94.73,94.725,94.725,246599998.0
2009-08-03 03:47:00,94.73,94.735,94.73,94.735,66800000.0
2009-08-03 03:48:00,94.74,94.74,94.735,94.735,60200000.0
2009-08-03 03:49:00,94.74,94.74,94.73,94.74,186199998.0
2009-08-03 03:50:00,94.74,94.74,94.73,94.73,194599999.0
2009-08-03 03:51:00,94.735,94.74,94.73,94.73,65799998.0
2009-08-03 03:52:00,94.74,94.74,94.73,94.74,71400000.0
2009-08-03 03:53:00,94.735,94.74,94.73,94.74,85600000.0
2009-08-03 03:54:00,94.74,94.76,94.74,94.74,267999999.0
2009-08-03 03:55:00,94.74,94.74,94.74,94.74,72000000.0
2009-08-03 03:56:00,94.74,94.75,94.74,94.74,300800000.0
2009-08-03 03:57:00,94.75,94.75,94.735,94.735,414200005.0
2009-08-03 03:58:00,94.735,94.75,94.735,94.74,224999999.0
2009-08-03 03:59:00,94.745,94.75,94.74,94.745,221399998.0
2009-08-03 04:00:00,94.745,94.75,94.735,94.74,620799999.0
2009-08-03 04:01:00,94.74,94.74,94.73,94.735,229600001.0
2009-08-03 04:02:00,94.745,94.745,94.725,94.725,343999997.0
2009-08-03 04:03:00,94.725,94.745,94.72,94.725,789800002.0
2009-08-03 04:04:00,94.725,94.725,94.72,94.725,124800000.0
2009-08-03 04:05:00,94.72,94.73,94.71,94.73,385200001.0
2009-08-03 04:06:00,94.725,94.735,94.715,94.715,439799999.0
2009-08-03 04:07:00,94.715,94.75,94.71,94.745,399800000.0
2009-08-03 04:08:00,94.745,94.75,94.74,94.75,254300000.0
2009-08-03 04:09:00,94.75,94.75,94.75,94.75,153600000.0
2009-08-03 04:10:00,94.75,94.75,94.75,94.75,48000000.0
2009-08-03 04:11:00,94.75,94.765,94.745,94.745,748100004.0
2009-08-03 04:12:00,94.745,94.75,94.745,94.75,57600000.0
2009-08-03 04:13:00,94.75,94.75,94.72,94.72,208199999.0
2009-08-03 04:14:00,94.73,94.74,94.72,94.73,380299997.0
2009-08-03 04:15:00,94.73,94.735,94.725,94.73,507199995.0
2009-08-03 04:16:00,94.735,94.75,94.73,94.745,277400002.0
2009-08-03 04:17:00,94.745,94.75,94.73,94.74,375200000.0
2009-08-03 04:18:00,94.74,94.74,94.725,94.73,145599998.0
2009-08-03 04:19:00,94.73,94.73,94.73,94.73,43200000.0
2009-08-03 04:20:00,94.73,94.73,94.72,94.73,118799999.0
2009-08-03 04:21:00,94.73,94.735,94.73,94.735,75200000.0
2009-08-03 04:22:00,94.74,94.75,94.74,94.75,41600000.0
2009-08-03 04:23:00,94.75,94.76,94.75,94.76,84799999.0
2009-08-03 04:24:00,94.76,94.76,94.76,94.76,62600000.0
2009-08-03 04:25:00,94.76,94.76,94.74,94.74,355799994.0
2009-08-03 04:26:00,94.745,94.75,94.74,94.75,263799994.0
2009-08-03 04:27:00,94.75,94.75,94.74,94.75,281600001.0
2009-08-03 04:28:00,94.75,94.75,94.745,94.75,108800000.0
2009-08-03 04:29:00,94.75,94.76,94.75,94.75,449199998.0
2009-08-03 04:30:00,94.75,94.77,94.75,94.765,282599997.0
2009-08-03 04:31:00,94.765,94.785,94.765,94.77,705599992.0
2009-08-03 04:32:00,94.77,94.78,94.77,94.78,378800000.0
2009-08-03 04:33:00,94.78,94.78,94.775,94.78,279199999.0
2009-08-03 04:34:00,94.785,94.8,94.78,94.79,333800000.0
2009-08-03 04:35:00,94.785,94.79,94.77,94.77,277200001.0
2009-08-03 04:36:00,94.77,94.78,94.77,94.77,237800001.0
2009-08-03 04:37:00,94.77,94.77,94.73,94.755,567000000.0
2009-08-03 04:38:00,94.755,94.77,94.755,94.76,202000003.0
2009-08-03 04:39:00,94.76,94.76,94.75,94.75,60000000.0
2009-08-03 04:40:00,94.75,94.75,94.74,94.74,334199999.0
2009-08-03 04:41:00,94.74,94.745,94.74,94.745,262400000.0
2009-08-03 04:42:00,94.745,94.75,94.745,94.75,66600000.0
2009-08-03 04:43:00,94.75,94.75,94.74,94.75,441999998.0
2009-08-03 04:44:00,94.75,94.75,94.75,94.75,3200000.0
2009-08-03 04:45:00,94.755,94.76,94.755,94.76,185000000.0
2009-08-03 04:46:00,94.76,94.77,94.76,94.76,381799996.0
2009-08-03 04:47:00,94.76,94.76,94.74,94.74,462999999.0
2009-08-03 04:48:00,94.745,94.76,94.745,94.76,387799999.0
2009-08-03 04:49:00,94.75,94.755,94.75,94.75,151400001.0
2009-08-03 04:50:00,94.75,94.75,94.735,94.74,391199996.0
2009-08-03 04:51:00,94.734,94.738,94.734,94.738,241799999.0
2009-08-03 04:52:00,94.74,94.75,94.74,94.74,241799999.0
2009-08-03 04:53:00,94.74,94.74,94.73,94.735,269400000.0
2009-08-03 04:54:00,94.735,94.735,94.725,94.725,468200000.0
2009-08-03 04:55:00,94.725,94.73,94.725,94.73,178400000.0
2009-08-03 04:56:00,94.73,94.73,94.73,94.73,168799997.0
2009-08-03 04:57:00,94.725,94.73,94.72,94.73,1040000010.0
2009-08-03 04:58:00,94.74,94.74,94.74,94.74,67200000.0
2009-08-03 04:59:00,94.735,94.74,94.725,94.74,292700000.0
2009-08-03 05:00:00,94.74,94.755,94.74,94.75,643999993.0
2009-08-03 05:01:00,94.75,94.75,94.75,94.75,33200000.0
2009-08-03 05:02:00,94.75,94.75,94.745,94.75,108000001.0
2009-08-03 05:03:00,94.755,94.76,94.75,94.75,290999992.0
2009-08-03 05:04:00,94.755,94.755,94.75,94.75,263199995.0
2009-08-03 05:05:00,94.75,94.76,94.745,94.75,265599998.0
2009-08-03 05:06:00,94.75,94.755,94.75,94.755,66000000.0
2009-08-03 05:07:00,94.755,94.755,94.74,94.74,37600000.0
2009-08-03 05:08:00,94.74,94.745,94.74,94.745,9800000.0
2009-08-03 05:09:00,94.745,94.745,94.74,94.745,165000000.0
2009-08-03 05:10:00,94.745,94.745,94.74,94.745,112600000.0
2009-08-03 05:11:00,94.745,94.745,94.735,94.74,110399999.0
2009-08-03 05:12:00,94.74,94.745,94.735,94.745,183800000.0
2009-08-03 05:13:00,94.74,94.74,94.74,94.74,20800000.0
2009-08-03 05:14:00,94.74,94.74,94.73,94.74,391999998.0
2009-08-03 05:15:00,94.74,94.74,94.73,94.735,80400000.0
2009-08-03 05:16:00,94.73,94.74,94.73,94.74,104600000.0
2009-08-03 05:17:00,94.74,94.745,94.73,94.73,487799996.0
2009-08-03 05:18:00,94.735,94.74,94.73,94.73,689599988.0
2009-08-03 05:19:00,94.73,94.74,94.72,94.72,890399997.0
2009-08-03 05:20:00,94.72,94.72,94.72,94.72,495999997.0
2009-08-03 05:21:00,94.72,94.73,94.72,94.73,510999986.0
2009-08-03 05:22:00,94.725,94.73,94.72,94.72,606899998.0
2009-08-03 05:23:00,94.72,94.73,94.72,94.725,195799997.0
2009-08-03 05:24:00,94.73,94.73,94.72,94.72,175599997.0
2009-08-03 05:25:00,94.72,94.72,94.72,94.72,883199997.0
2009-08-03 05:26:00,94.72,94.73,94.72,94.73,351999997.0
2009-08-03 05:27:00,94.73,94.73,94.73,94.73,40600000.0
2009-08-03 05:28:00,94.73,94.73,94.73,94.73,42399998.0
2009-08-03 05:29:00,94.735,94.735,94.72,94.72,110199999.0
2009-08-03 05:30:00,94.72,94.73,94.72,94.72,718599999.0
2009-08-03 05:31:00,94.72,94.725,94.72,94.725,217600002.0
2009-08-03 05:32:00,94.72,94.72,94.72,94.72,123199999.0
2009-08-03 05:33:00,94.72,94.73,94.72,94.73,227600000.0
2009-08-03 05:34:00,94.725,94.73,94.725,94.73,185400002.0
2009-08-03 05:35:00,94.725,94.725,94.723,94.725,191999997.0
2009-08-03 05:36:00,94.73,94.74,94.73,94.74,191999997.0
2009-08-03 05:37:00,94.74,94.74,94.74,94.74,8000000.0
2009-08-03 05:38:00,94.74,94.74,94.74,94.74,172200002.0
2009-08-03 05:39:00,94.74,94.74,94.74,94.74,239200001.0
2009-08-03 05:40:00,94.74,94.74,94.73,94.73,198399999.0
2009-08-03 05:41:00,94.72,94.73,94.72,94.73,509199999.0
2009-08-03 05:42:00,94.73,94.73,94.725,94.725,70600000.0
2009-08-03 05:43:00,94.725,94.73,94.725,94.725,286400000.0
2009-08-03 05:44:00,94.725,94.725,94.72,94.72,441199997.0
2009-08-03 05:45:00,94.725,94.745,94.725,94.735,746999989.0
2009-08-03 05:46:00,94.74,94.76,94.735,94.74,648899996.0
2009-08-03 05:47:00,94.74,94.745,94.73,94.745,202599999.0
2009-08-03 05:48:00,94.745,94.75,94.735,94.735,161599998.0
2009-08-03 05:49:00,94.735,94.75,94.735,94.74,643899994.0
2009-08-03 05:50:00,94.745,94.76,94.74,94.755,491899998.0
2009-08-03 05:51:00,94.755,94.755,94.75,94.75,65599999.0
2009-08-03 05:52:00,94.75,94.75,94.745,94.75,26000000.0
2009-08-03 05:53:00,94.745,94.745,94.74,94.74,83199999.0
2009-08-03 05:54:00,94.74,94.74,94.735,94.74,389400000.0
2009-08-03 05:55:00,94.75,94.75,94.73,94.73,372200000.0
2009-08-03 05:56:00,94.725,94.735,94.725,94.73,383900001.0
2009-08-03 05:57:00,94.73,94.755,94.73,94.74,830000003.0
2009-08-03 05:58:00,94.74,94.755,94.735,94.755,252800001.0
2009-08-03 05:59:00,94.75,94.75,94.735,94.74,296200000.0
2009-08-03 06:00:00,94.745,94.745,94.745,94.745,219200000.0
2009-08-03 06:01:00,94.745,94.745,94.74,94.745,111199999.0
2009-08-03 06:02:00,94.74,94.74,94.74,94.74,90400000.0
2009-08-03 06:03:00,94.74,94.745,94.74,94.745,112799999.0
2009-08-03 06:04:00,94.75,94.75,94.74,94.74,179400001.0
2009-08-03 06:05:00,94.745,94.75,94.74,94.75,332799997.0
2009-08-03 06:06:00,94.75,94.75,94.74,94.74,138399995.0
2009-08-03 06:07:00,94.745,94.75,94.745,94.75,36800000.0
2009-08-03 06:08:00,94.74,94.75,94.735,94.735,509100002.0
2009-08-03 06:09:00,94.735,94.74,94.735,94.74,331599999.0
2009-08-03 06:10:00,94.74,94.74,94.725,94.73,676599998.0
2009-08-03 06:11:00,94.73,94.74,94.73,94.74,239199999.0
2009-08-03 06:12:00,94.745,94.745,94.74,94.74,52799999.0
2009-08-03 06:13:00,94.74,94.74,94.74,94.74,11200000.0
2009-08-03 06:14:00,94.74,94.745,94.735,94.735,224599997.0
2009-08-03 06:15:00,94.735,94.735,94.735,94.735,267799998.0
2009-08-03 06:16:00,94.73,94.735,94.72,94.73,551799999.0
2009-08-03 06:17:00,94.73,94.735,94.725,94.73,575200006.0
2009-08-03 06:18:00,94.725,94.73,94.72,94.725,260800002.0
2009-08-03 06:19:00,94.72,94.725,94.72,94.72,259200005.0
2009-08-03 06:20:00,94.72,94.735,94.72,94.73,395200003.0
2009-08-03 06:21:00,94.73,94.74,94.72,94.72,670400005.0
2009-08-03 06:22:00,94.72,94.73,94.72,94.73,298199996.0
2009-08-03 06:23:00,94.725,94.735,94.725,94.73,251800000.0
2009-08-03 06:24:00,94.73,94.735,94.72,94.725,573599994.0
2009-08-03 06:25:00,94.725,94.73,94.725,94.725,43200000.0
2009-08-03 06:26:00,94.725,94.73,94.725,94.725,346999994.0
2009-08-03 06:27:00,94.725,94.75,94.725,94.75,753299999.0
2009-08-03 06:28:00,94.75,94.75,94.745,94.75,186399997.0
2009-08-03 06:29:00,94.75,94.75,94.74,94.74,756400002.0
2009-08-03 06:30:00,94.745,94.745,94.73,94.735,217200000.0
2009-08-03 06:31:00,94.74,94.74,94.73,94.73,582599991.0
2009-08-03 06:32:00,94.73,94.73,94.73,94.73,86600001.0
2009-08-03 06:33:00,94.73,94.735,94.73,94.73,143200000.0
2009-08-03 06:34:00,94.73,94.74,94.73,94.735,352800000.0
2009-08-03 06:35:00,94.735,94.74,94.72,94.72,283700001.0
2009-08-03 06:36:00,94.72,94.725,94.72,94.725,214799998.0
2009-08-03 06:37:00,94.725,94.725,94.72,94.72,180799999.0
2009-08-03 06:38:00,94.72,94.725,94.72,94.72,211199997.0
2009-08-03 06:39:00,94.72,94.725,94.72,94.72,339399999.0
2009-08-03 06:40:00,94.72,94.72,94.72,94.72,135000000.0
2009-08-03 06:41:00,94.72,94.73,94.72,94.725,166800004.0
2009-08-03 06:42:00,94.73,94.73,94.73,94.73,14400000.0
2009-08-03 06:43:00,94.72,94.725,94.72,94.725,114400005.0
2009-08-03 06:44:00,94.73,94.73,94.72,94.72,216000002.0
2009-08-03 06:45:00,94.715,94.72,94.71,94.71,226200000.0
2009-08-03 06:46:00,94.715,94.715,94.71,94.715,54600000.0
2009-08-03 06:47:00,94.71,94.71,94.71,94.71,293400000.0
2009-08-03 06:48:00,94.71,94.71,94.71,94.71,73600000.0
2009-08-03 06:49:00,94.71,94.71,94.71,94.71,35600000.0
2009-08-03 06:50:00,94.71,94.71,94.7,94.7,442800007.0
2009-08-03 06:51:00,94.7,94.705,94.7,94.7,375400003.0
2009-08-03 06:52:00,94.7,94.705,94.7,94.7,348000003.0
2009-08-03 06:53:00,94.7,94.72,94.7,94.72,441600003.0
2009-08-03 06:54:00,94.715,94.72,94.71,94.71,343600004.0
2009-08-03 06:55:00,94.71,94.72,94.71,94.71,250199999.0
2009-08-03 06:56:00,94.71,94.71,94.7,94.705,847200007.0
2009-08-03 06:57:00,94.705,94.71,94.7,94.705,474400004.0
2009-08-03 06:58:00,94.71,94.715,94.71,94.71,89800000.0
2009-08-03 06:59:00,94.71,94.715,94.71,94.71,175800001.0
2009-08-03 07:00:00,94.71,94.715,94.7,94.705,500800008.0
2009-08-03 07:01:00,94.7,94.71,94.7,94.71,462400014.0
2009-08-03 07:02:00,94.71,94.72,94.71,94.72,100400001.0
2009-08-03 07:03:00,94.715,94.72,94.715,94.715,213200006.0
2009-08-03 07:04:00,94.715,94.725,94.715,94.725,221800004.0
2009-08-03 07:05:00,94.72,94.725,94.72,94.72,113600000.0
2009-08-03 07:06:00,94.715,94.72,94.71,94.71,9600000.0
2009-08-03 07:07:00,94.72,94.72,94.72,94.72,9600000.0
2009-08-03 07:08:00,94.715,94.715,94.71,94.715,136500003.0
2009-08-03 07:09:00,94.715,94.72,94.71,94.71,151400002.0
2009-08-03 07:10:00,94.715,94.72,94.715,94.72,101600003.0
2009-08-03 07:11:00,94.71,94.71,94.71,94.71,113000000.0
2009-08-03 07:12:00,94.71,94.72,94.71,94.72,176799997.0
2009-08-03 07:13:00,94.71,94.715,94.71,94.715,111000000.0
2009-08-03 07:14:00,94.72,94.72,94.715,94.72,144400004.0
2009-08-03 07:15:00,94.715,94.72,94.71,94.72,114799999.0
2009-08-03 07:16:00,94.725,94.73,94.72,94.725,173799999.0
2009-08-03 07:17:00,94.72,94.73,94.72,94.725,242800008.0
2009-08-03 07:18:00,94.725,94.725,94.725,94.725,14400000.0
2009-08-03 07:19:00,94.72,94.73,94.72,94.725,156000001.0
2009-08-03 07:20:00,94.73,94.73,94.72,94.72,136800001.0
2009-08-03 07:21:00,94.72,94.72,94.72,94.72,28800000.0
2009-08-03 07:22:00,94.715,94.717,94.71,94.715,171200001.0
2009-08-03 07:23:00,94.71,94.715,94.71,94.715,171200001.0
2009-08-03 07:24:00,94.71,94.71,94.705,94.71,159999999.0
2009-08-03 07:25:00,94.71,94.71,94.71,94.71,9600000.0
2009-08-03 07:26:00,94.71,94.71,94.71,94.71,6400000.0
2009-08-03 07:27:00,94.71,94.71,94.71,94.71,10800000.0
2009-08-03 07:28:00,94.71,94.71,94.7,94.71,165400000.0
2009-08-03 07:29:00,94.71,94.71,94.69,94.69,533200000.0
2009-08-03 07:30:00,94.695,94.695,94.68,94.685,297600000.0
2009-08-03 07:31:00,94.685,94.685,94.67,94.675,280400000.0
2009-08-03 07:32:00,94.675,94.675,94.67,94.675,72400000.0
2009-08-03 07:33:00,94.69,94.695,94.68,94.68,684400002.0
2009-08-03 07:34:00,94.68,94.685,94.675,94.675,153799998.0
2009-08-03 07:35:00,94.675,94.68,94.675,94.675,143599999.0
2009-08-03 07:36:00,94.675,94.675,94.655,94.655,175100003.0
2009-08-03 07:37:00,94.66,94.69,94.66,94.68,328800000.0
2009-08-03 07:38:00,94.68,94.685,94.675,94.685,244000005.0
2009-08-03 07:39:00,94.69,94.7,94.68,94.685,469000004.0
2009-08-03 07:40:00,94.68,94.685,94.68,94.685,6400000.0
2009-08-03 07:41:00,94.685,94.685,94.685,94.685,3200000.0
2009-08-03 07:42:00,94.68,94.68,94.675,94.68,323400000.0
2009-08-03 07:43:00,94.68,94.68,94.67,94.675,184600001.0
2009-08-03 07:44:00,94.68,94.685,94.68,94.68,59200000.0
2009-08-03 07:45:00,94.68,94.68,94.675,94.675,128400000.0
2009-08-03 07:46:00,94.675,94.68,94.665,94.67,217999999.0
2009-08-03 07:47:00,94.675,94.675,94.665,94.665,151200000.0
2009-08-03 07:48:00,94.665,94.67,94.665,94.67,66200000.0
2009-08-03 07:49:00,94.675,94.675,94.675,94.675,14400000.0
2009-08-03 07:50:00,94.675,94.675,94.67,94.67,114800000.0
2009-08-03 07:51:00,94.67,94.67,94.66,94.66,114599998.0
2009-08-03 07:52:00,94.655,94.66,94.64,94.655,643800000.0
2009-08-03 07:53:00,94.655,94.655,94.64,94.645,189400001.0
2009-08-03 07:54:00,94.645,94.655,94.64,94.65,341399998.0
2009-08-03 07:55:00,94.65,94.655,94.65,94.65,40000000.0
2009-08-03 07:56:00,94.66,94.66,94.65,94.655,313599999.0
2009-08-03 07:57:00,94.655,94.655,94.62,94.645,813800001.0
2009-08-03 07:58:00,94.64,94.645,94.625,94.63,230200001.0
2009-08-03 07:59:00,94.63,94.65,94.62,94.645,287700001.0
2009-08-03 08:00:00,94.645,94.675,94.645,94.66,377799998.0
2009-08-03 08:01:00,94.645,94.66,94.64,94.64,701300005.0
2009-08-03 08:02:00,94.65,94.65,94.635,94.635,427200001.0
2009-08-03 08:03:00,94.635,94.64,94.625,94.63,244799999.0
2009-08-03 08:04:00,94.63,94.63,94.62,94.63,58200000.0
2009-08-03 08:05:00,94.63,94.66,94.63,94.66,231199999.0
2009-08-03 08:06:00,94.655,94.66,94.63,94.64,287000000.0
2009-08-03 08:07:00,94.64,94.64,94.62,94.63,503200003.0
2009-08-03 08:08:00,94.63,94.64,94.63,94.64,294000006.0
2009-08-03 08:09:00,94.635,94.64,94.63,94.635,431600002.0
2009-08-03 08:10:00,94.635,94.64,94.63,94.63,361800002.0
2009-08-03 08:11:00,94.63,94.64,94.63,94.63,584600006.0
2009-08-03 08:12:00,94.625,94.635,94.62,94.63,133000001.0
2009-08-03 08:13:00,94.625,94.63,94.615,94.62,308900004.0
2009-08-03 08:14:00,94.625,94.63,94.62,94.625,243800000.0
2009-08-03 08:15:00,94.63,94.63,94.62,94.625,331999999.0
2009-08-03 08:16:00,94.625,94.63,94.62,94.63,383599996.0
2009-08-03 08:17:00,94.63,94.63,94.61,94.61,188400003.0
2009-08-03 08:18:00,94.61,94.615,94.595,94.6,329499997.0
2009-08-03 08:19:00,94.6,94.62,94.6,94.615,337199999.0
2009-08-03 08:20:00,94.615,94.62,94.605,94.605,618999996.0
2009-08-03 08:21:00,94.61,94.62,94.605,94.61,1186500011.0
2009-08-03 08:22:00,94.61,94.615,94.605,94.61,536999989.0
2009-08-03 08:23:00,94.61,94.62,94.605,94.62,370099995.0
2009-08-03 08:24:00,94.62,94.62,94.595,94.605,769799998.0
2009-08-03 08:25:00,94.61,94.63,94.6,94.615,1422199990.0
2009-08-03 08:26:00,94.61,94.62,94.59,94.59,1201600001.0
2009-08-03 08:27:00,94.59,94.61,94.59,94.61,846999998.0
2009-08-03 08:28:00,94.605,94.615,94.595,94.6,771000007.0
2009-08-03 08:29:00,94.6,94.61,94.6,94.61,277600001.0
2009-08-03 08:30:00,94.605,94.62,94.605,94.62,252800001.0
2009-08-03 08:31:00,94.62,94.64,94.61,94.64,489200000.0
2009-08-03 08:32:00,94.64,94.68,94.64,94.66,404600001.0
2009-08-03 08:33:00,94.655,94.66,94.655,94.66,258200002.0
2009-08-03 08:34:00,94.655,94.66,94.645,94.65,318800001.0
2009-08-03 08:35:00,94.655,94.67,94.65,94.67,596399999.0
2009-08-03 08:36:00,94.67,94.69,94.665,94.69,262999999.0
2009-08-03 08:37:00,94.69,94.69,94.68,94.68,500999997.0
2009-08-03 08:38:00,94.68,94.68,94.65,94.68,577599999.0
2009-08-03 08:39:00,94.68,94.7,94.67,94.685,980199996.0
2009-08-03 08:40:00,94.685,94.685,94.67,94.67,669200005.0
2009-08-03 08:41:00,94.67,94.685,94.67,94.675,393700001.0
2009-08-03 08:42:00,94.68,94.68,94.675,94.675,158800000.0
2009-08-03 08:43:00,94.675,94.685,94.675,94.685,79800000.0
2009-08-03 08:44:00,94.68,94.68,94.665,94.665,343200003.0
2009-08-03 08:45:00,94.66,94.66,94.66,94.66,79200000.0
2009-08-03 08:46:00,94.675,94.69,94.675,94.685,327200003.0
2009-08-03 08:47:00,94.685,94.71,94.685,94.71,454600001.0
2009-08-03 08:48:00,94.71,94.71,94.695,94.705,815599996.0
2009-08-03 08:49:00,94.71,94.71,94.705,94.705,274500000.0
2009-08-03 08:50:00,94.7,94.71,94.695,94.71,295800000.0
2009-08-03 08:51:00,94.71,94.73,94.71,94.71,702199993.0
2009-08-03 08:52:00,94.715,94.72,94.7,94.71,322200000.0
2009-08-03 08:53:00,94.71,94.725,94.71,94.72,325600000.0
2009-08-03 08:54:00,94.73,94.735,94.72,94.725,491200002.0
2009-08-03 08:55:00,94.725,94.755,94.725,94.745,718800001.0
2009-08-03 08:56:00,94.745,94.76,94.74,94.75,440000001.0
2009-08-03 08:57:00,94.745,94.75,94.74,94.74,323800001.0
2009-08-03 08:58:00,94.735,94.74,94.725,94.735,557900004.0
2009-08-03 08:59:00,94.745,94.77,94.715,94.715,1104299998.0
2009-08-03 09:00:00,94.715,94.73,94.715,94.72,1121300001.0
2009-08-03 09:01:00,94.72,94.74,94.72,94.74,910700008.0
2009-08-03 09:02:00,94.74,94.77,94.74,94.76,1059900004.0
2009-08-03 09:03:00,94.76,94.79,94.75,94.79,889800004.0
2009-08-03 09:04:00,94.79,94.79,94.76,94.765,524199999.0
2009-08-03 09:05:00,94.765,94.785,94.76,94.775,731800004.0
2009-08-03 09:06:00,94.775,94.795,94.765,94.79,450600000.0
2009-08-03 09:07:00,94.795,94.8,94.78,94.785,523099999.0
2009-08-03 09:08:00,94.785,94.81,94.78,94.78,270899999.0
2009-08-03 09:09:00,94.78,94.795,94.78,94.795,549999997.0
2009-08-03 09:10:00,94.795,94.815,94.795,94.805,353700001.0
2009-08-03 09:11:00,94.805,94.805,94.78,94.78,306100002.0
2009-08-03 09:12:00,94.78,94.81,94.78,94.81,187400000.0
2009-08-03 09:13:00,94.815,94.83,94.81,94.815,312499999.0
2009-08-03 09:14:00,94.815,94.83,94.815,94.83,134400000.0
2009-08-03 09:15:00,94.83,94.87,94.825,94.865,1059400003.0
2009-08-03 09:16:00,94.865,94.87,94.86,94.87,684600000.0
2009-08-03 09:17:00,94.87,94.875,94.86,94.87,948000002.0
2009-08-03 09:18:00,94.87,94.88,94.855,94.86,1011399999.0
2009-08-03 09:19:00,94.86,94.86,94.835,94.85,330000002.0
2009-08-03 09:20:00,94.85,94.86,94.84,94.85,353699999.0
2009-08-03 09:21:00,94.85,94.855,94.845,94.85,187800000.0
2009-08-03 09:22:00,94.85,94.85,94.85,94.85,32200000.0
2009-08-03 09:23:00,94.85,94.86,94.85,94.85,286999999.0
2009-08-03 09:24:00,94.85,94.87,94.85,94.86,695999997.0
2009-08-03 09:25:00,94.86,94.86,94.845,94.85,385200001.0
2009-08-03 09:26:00,94.85,94.86,94.845,94.855,151200000.0
2009-08-03 09:27:00,94.855,94.855,94.845,94.845,128200001.0
2009-08-03 09:28:00,94.845,94.85,94.84,94.84,451199998.0
2009-08-03 09:29:00,94.84,94.84,94.84,94.84,48000000.0
2009-08-03 09:30:00,94.84,94.87,94.84,94.865,197400002.0
2009-08-03 09:31:00,94.865,94.87,94.86,94.86,606099997.0
2009-08-03 09:32:00,94.855,94.86,94.845,94.85,185400001.0
2009-08-03 09:33:00,94.85,94.85,94.845,94.85,135800001.0
2009-08-03 09:34:00,94.85,94.865,94.845,94.855,477600003.0
2009-08-03 09:35:00,94.855,94.86,94.85,94.85,834199999.0
2009-08-03 09:36:00,94.85,94.865,94.85,94.855,433800004.0
2009-08-03 09:37:00,94.855,94.855,94.855,94.855,163199998.0
2009-08-03 09:38:00,94.855,94.86,94.845,94.845,95900000.0
2009-08-03 09:39:00,94.85,94.85,94.83,94.83,130400002.0
2009-08-03 09:40:00,94.825,94.83,94.81,94.81,270800000.0
2009-08-03 09:41:00,94.81,94.81,94.795,94.8,315000000.0
2009-08-03 09:42:00,94.8,94.81,94.8,94.8,140800000.0
2009-08-03 09:43:00,94.795,94.8,94.765,94.77,537500003.0
2009-08-03 09:44:00,94.77,94.81,94.77,94.81,366100002.0
2009-08-03 09:45:00,94.815,94.85,94.815,94.835,858500006.0
2009-08-03 09:46:00,94.85,94.86,94.845,94.855,498899999.0
2009-08-03 09:47:00,94.855,94.87,94.855,94.865,788400001.0
2009-08-03 09:48:00,94.855,94.89,94.855,94.89,648200005.0
2009-08-03 09:49:00,94.89,94.89,94.88,94.88,534799997.0
2009-08-03 09:50:00,94.88,94.9,94.88,94.89,677600002.0
2009-08-03 09:51:00,94.89,94.93,94.885,94.915,1014200000.0
2009-08-03 09:52:00,94.915,94.925,94.91,94.915,767300003.0
2009-08-03 09:53:00,94.92,94.92,94.88,94.89,478399998.0
2009-08-03 09:54:00,94.895,94.935,94.89,94.915,947400003.0
2009-08-03 09:55:00,94.915,94.92,94.88,94.9,506799998.0
2009-08-03 09:56:00,94.9,94.96,94.895,94.955,753600004.0
2009-08-03 09:57:00,94.955,95.005,94.955,94.995,805599991.0
2009-08-03 09:58:00,94.99,95.03,94.99,95.005,815299999.0
2009-08-03 09:59:00,95.0,95.03,95.0,95.005,582399999.0
2009-08-03 10:00:00,94.995,95.015,94.985,95.0,619300002.0
2009-08-03 10:01:00,95.0,95.015,94.99,95.01,472300002.0
2009-08-03 10:02:00,95.01,95.02,94.97,95.0,505700000.0
2009-08-03 10:03:00,95.0,95.01,94.99,95.0,235600001.0
2009-08-03 10:04:00,95.0,95.01,94.98,94.99,485200002.0
2009-08-03 10:05:00,94.99,95.005,94.99,94.995,563799993.0
2009-08-03 10:06:00,94.995,94.995,94.98,94.99,624400008.0
2009-08-03 10:07:00,94.99,95.0,94.98,95.0,629800008.0
2009-08-03 10:08:00,94.995,95.02,94.99,95.01,1058000008.0
2009-08-03 10:09:00,95.01,95.03,95.005,95.01,346800003.0
2009-08-03 10:10:00,95.01,95.07,95.01,95.07,901500002.0
2009-08-03 10:11:00,95.07,95.07,95.035,95.05,903300006.0
2009-08-03 10:12:00,95.05,95.065,95.04,95.04,803600001.0
2009-08-03 10:13:00,95.04,95.06,95.035,95.06,957800001.0
2009-08-03 10:14:00,95.055,95.06,95.045,95.045,525000004.0
2009-08-03 10:15:00,95.045,95.05,95.025,95.035,1025300000.0
2009-08-03 10:16:00,95.035,95.065,95.03,95.04,989400004.0
2009-08-03 10:17:00,95.04,95.04,95.035,95.035,985599993.0
2009-08-03 10:18:00,95.04,95.04,95.02,95.025,1048199995.0
2009-08-03 10:19:00,95.02,95.05,95.02,95.045,1048199997.0
2009-08-03 10:20:00,95.05,95.05,95.02,95.04,1192200003.0
2009-08-03 10:21:00,95.04,95.04,94.96,94.97,1274800008.0
2009-08-03 10:22:00,94.965,94.99,94.96,94.985,1174400005.0
2009-08-03 10:23:00,94.99,94.99,94.965,94.97,450199997.0
2009-08-03 10:24:00,94.97,94.97,94.96,94.97,397200000.0
2009-08-03 10:25:00,94.97,94.97,94.965,94.965,691199999.0
2009-08-03 10:26:00,94.965,95.0,94.96,94.995,723300001.0
2009-08-03 10:27:00,94.99,95.015,94.99,95.01,859200000.0
2009-08-03 10:28:00,95.01,95.025,95.005,95.02,500200000.0
2009-08-03 10:29:00,95.015,95.025,95.01,95.02,564400001.0
2009-08-03 10:30:00,95.015,95.02,94.98,94.98,513800001.0
2009-08-03 10:31:00,94.98,95.0,94.965,94.995,739499999.0
2009-08-03 10:32:00,94.99,94.99,94.955,94.955,570700000.0
2009-08-03 10:33:00,94.955,94.96,94.935,94.94,308500000.0
2009-08-03 10:34:00,94.94,94.99,94.94,94.97,1303500003.0
2009-08-03 10:35:00,94.97,94.99,94.97,94.98,810900001.0
2009-08-03 10:36:00,94.98,94.98,94.945,94.98,466700003.0
2009-08-03 10:37:00,94.98,95.01,94.945,94.945,1466200007.0
2009-08-03 10:38:00,94.935,94.975,94.935,94.96,608499999.0
2009-08-03 10:39:00,94.96,94.96,94.93,94.93,1051200005.0
2009-08-03 10:40:00,94.93,94.94,94.895,94.9,1261000004.0
2009-08-03 10:41:00,94.9,94.91,94.885,94.89,1139800013.0
2009-08-03 10:42:00,94.885,94.9,94.88,94.89,1178100000.0
2009-08-03 10:43:00,94.89,94.94,94.89,94.92,855100002.0
2009-08-03 10:44:00,94.92,94.93,94.88,94.88,917500000.0
2009-08-03 10:45:00,94.885,94.905,94.88,94.9,1125400000.0
2009-08-03 10:46:00,94.9,94.92,94.895,94.91,941200000.0
2009-08-03 10:47:00,94.91,94.91,94.895,94.9,679499993.0
2009-08-03 10:48:00,94.895,94.92,94.895,94.905,705200006.0
2009-08-03 10:49:00,94.91,94.91,94.86,94.865,937600007.0
2009-08-03 10:50:00,94.865,94.89,94.855,94.87,1371399995.0
2009-08-03 10:51:00,94.86,94.87,94.86,94.865,976200007.0
2009-08-03 10:52:00,94.865,94.87,94.855,94.865,1110700003.0
2009-08-03 10:53:00,94.865,94.87,94.855,94.86,966000008.0
2009-08-03 10:54:00,94.86,94.86,94.84,94.84,596700003.0
2009-08-03 10:55:00,94.845,94.87,94.84,94.86,1019400002.0
2009-08-03 10:56:00,94.86,94.87,94.86,94.865,538200015.0
2009-08-03 10:57:00,94.87,94.87,94.86,94.86,507799995.0
2009-08-03 10:58:00,94.865,94.865,94.845,94.85,856300010.0
2009-08-03 10:59:00,94.85,94.86,94.845,94.85,474000004.0
2009-08-03 11:00:00,94.845,94.87,94.845,94.86,592300010.0
2009-08-03 11:01:00,94.86,94.9,94.855,94.895,813400003.0
2009-08-03 11:02:00,94.895,94.92,94.895,94.92,238200003.0
2009-08-03 11:03:00,94.92,94.96,94.915,94.95,1243700015.0
2009-08-03 11:04:00,94.95,94.96,94.935,94.955,902100002.0
2009-08-03 11:05:00,94.955,94.965,94.945,94.95,1258999992.0
2009-08-03 11:06:00,94.95,94.95,94.91,94.92,588189999.0
2009-08-03 11:07:00,94.92,94.92,94.91,94.915,733620001.0
2009-08-03 11:08:00,94.915,94.92,94.915,94.92,576800007.0
2009-08-03 11:09:00,94.92,94.94,94.92,94.93,940500007.0
2009-08-03 11:10:00,94.93,94.935,94.925,94.93,332400003.0
2009-08-03 11:11:00,94.93,94.93,94.92,94.925,493000001.0
2009-08-03 11:12:00,94.925,94.94,94.92,94.94,376700003.0
2009-08-03 11:13:00,94.94,94.95,94.93,94.94,786099998.0
2009-08-03 11:14:00,94.935,94.95,94.93,94.935,792400000.0
2009-08-03 11:15:00,94.94,94.94,94.925,94.925,490799997.0
2009-08-03 11:16:00,94.925,94.93,94.91,94.91,882420005.0
2009-08-03 11:17:00,94.9,94.9,94.855,94.87,646700008.0
2009-08-03 11:18:00,94.865,94.88,94.845,94.87,817000004.0
2009-08-03 11:19:00,94.87,94.95,94.86,94.95,690000004.0
2009-08-03 11:20:00,94.95,94.95,94.94,94.945,780999997.0
2009-08-03 11:21:00,94.945,94.95,94.895,94.9,1175000007.0
2009-08-03 11:22:00,94.895,94.9,94.825,94.85,798799997.0
2009-08-03 11:23:00,94.86,94.865,94.825,94.835,1166999999.0
2009-08-03 11:24:00,94.835,94.875,94.825,94.875,889400005.0
2009-08-03 11:25:00,94.88,94.89,94.87,94.885,607600003.0
2009-08-03 11:26:00,94.885,94.96,94.885,94.93,1122000010.0
2009-08-03 11:27:00,94.93,94.93,94.895,94.92,1522700014.0
2009-08-03 11:28:00,94.92,94.93,94.905,94.905,323100001.0
2009-08-03 11:29:00,94.905,94.91,94.9,94.91,161800001.0
2009-08-03 11:30:00,94.905,94.915,94.9,94.905,525500001.0
2009-08-03 11:31:00,94.905,94.93,94.905,94.91,665600004.0
2009-08-03 11:32:00,94.91,94.92,94.895,94.9,715300003.0
2009-08-03 11:33:00,94.9,94.91,94.895,94.905,897700002.0
2009-08-03 11:34:00,94.91,94.92,94.895,94.91,772700006.0
2009-08-03 11:35:00,94.91,94.92,94.895,94.9,693100000.0
2009-08-03 11:36:00,94.9,94.91,94.885,94.89,715399994.0
2009-08-03 11:37:00,94.89,94.9,94.88,94.885,842700000.0
2009-08-03 11:38:00,94.885,94.895,94.865,94.88,833999998.0
2009-08-03 11:39:00,94.88,94.88,94.86,94.86,651700003.0
2009-08-03 11:40:00,94.87,94.875,94.84,94.865,1289900001.0
2009-08-03 11:41:00,94.865,94.865,94.825,94.83,1144600001.0
2009-08-03 11:42:00,94.83,94.85,94.83,94.84,611600007.0
2009-08-03 11:43:00,94.84,94.905,94.84,94.905,1326999991.0
2009-08-03 11:44:00,94.91,94.99,94.9,94.985,1651100009.0
2009-08-03 11:45:00,94.985,94.99,94.94,94.94,693600002.0
2009-08-03 11:46:00,94.935,94.96,94.93,94.96,695500001.0
2009-08-03 11:47:00,94.955,94.97,94.93,94.94,1209800005.0
2009-08-03 11:48:00,94.935,94.96,94.92,94.945,1248599996.0
2009-08-03 11:49:00,94.94,94.97,94.935,94.945,1023200009.0
2009-08-03 11:50:00,94.94,94.945,94.895,94.945,971800001.0
2009-08-03 11:51:00,94.94,94.94,94.91,94.92,298300000.0
2009-08-03 11:52:00,94.92,94.945,94.92,94.945,421100001.0
2009-08-03 11:53:00,94.94,94.94,94.92,94.93,667300002.0
2009-08-03 11:54:00,94.93,94.93,94.92,94.92,292800004.0
2009-08-03 11:55:00,94.92,94.93,94.92,94.93,264999997.0
2009-08-03 11:56:00,94.93,94.93,94.925,94.925,286600002.0
2009-08-03 11:57:00,94.925,94.95,94.925,94.94,478600001.0
2009-08-03 11:58:00,94.94,94.94,94.93,94.94,385799999.0
2009-08-03 11:59:00,94.935,94.94,94.925,94.93,564299998.0
2009-08-03 12:00:00,94.93,94.955,94.93,94.945,445199998.0
2009-08-03 12:01:00,94.945,94.95,94.93,94.945,512400006.0
2009-08-03 12:02:00,94.955,94.97,94.945,94.945,588900004.0
2009-08-03 12:03:00,94.945,94.97,94.94,94.965,1131399993.0
2009-08-03 12:04:00,94.965,94.995,94.96,94.995,1106199998.0
2009-08-03 12:05:00,94.995,95.0,94.975,94.99,1372100000.0
2009-08-03 12:06:00,94.99,95.0,94.975,94.995,1385900003.0
2009-08-03 12:07:00,95.0,95.0,94.975,94.98,1553100006.0
2009-08-03 12:08:00,94.98,94.98,94.95,94.95,746500005.0
2009-08-03 12:09:00,94.95,94.965,94.94,94.96,883400009.0
2009-08-03 12:10:00,94.96,94.96,94.94,94.94,380600000.0
2009-08-03 12:11:00,94.94,94.95,94.935,94.945,221799999.0
2009-08-03 12:12:00,94.945,94.945,94.93,94.94,567699996.0
2009-08-03 12:13:00,94.94,94.94,94.935,94.94,320300000.0
2009-08-03 12:14:00,94.94,94.96,94.94,94.96,300200006.0
2009-08-03 12:15:00,94.96,94.965,94.935,94.94,439800003.0
2009-08-03 12:16:00,94.94,94.95,94.93,94.93,1041999999.0
2009-08-03 12:17:00,94.93,94.935,94.925,94.93,436499999.0
2009-08-03 12:18:00,94.93,94.94,94.93,94.94,374400001.0
2009-08-03 12:19:00,94.935,94.94,94.93,94.935,382600001.0
2009-08-03 12:20:00,94.93,94.93,94.92,94.925,389799999.0
2009-08-03 12:21:00,94.925,94.94,94.92,94.93,1143599993.0
2009-08-03 12:22:00,94.93,94.93,94.91,94.92,205800001.0
2009-08-03 12:23:00,94.915,94.95,94.915,94.94,638200002.0
2009-08-03 12:24:00,94.945,94.95,94.93,94.93,692900000.0
2009-08-03 12:25:00,94.93,94.95,94.93,94.94,307800001.0
2009-08-03 12:26:00,94.94,94.95,94.93,94.94,294600000.0
2009-08-03 12:27:00,94.94,94.945,94.935,94.935,359000003.0
2009-08-03 12:28:00,94.935,94.94,94.935,94.94,152000000.0
2009-08-03 12:29:00,94.94,94.94,94.93,94.94,130100000.0
2009-08-03 12:30:00,94.94,94.94,94.93,94.93,435700001.0
2009-08-03 12:31:00,94.93,94.94,94.925,94.93,238600000.0
2009-08-03 12:32:00,94.92,94.93,94.92,94.93,185200000.0
2009-08-03 12:33:00,94.93,94.935,94.925,94.925,461399995.0
2009-08-03 12:34:00,94.93,94.935,94.925,94.93,237400000.0
2009-08-03 12:35:00,94.93,94.94,94.92,94.94,504499998.0
2009-08-03 12:36:00,94.94,94.94,94.935,94.935,188400000.0
2009-08-03 12:37:00,94.935,94.94,94.92,94.92,811599995.0
2009-08-03 12:38:00,94.92,94.92,94.915,94.915,338599995.0
2009-08-03 12:39:00,94.915,94.92,94.91,94.91,357799998.0
2009-08-03 12:40:00,94.91,94.92,94.9,94.9,241800001.0
2009-08-03 12:41:00,94.9,94.905,94.9,94.9,497000010.0
2009-08-03 12:42:00,94.91,94.91,94.9,94.91,353499998.0
2009-08-03 12:43:00,94.91,94.92,94.9,94.91,615499999.0
2009-08-03 12:44:00,94.91,94.92,94.905,94.915,932400001.0
2009-08-03 12:45:00,94.915,94.94,94.915,94.93,724600002.0
2009-08-03 12:46:00,94.93,94.95,94.92,94.935,867999994.0
2009-08-03 12:47:00,94.94,94.95,94.925,94.94,405999996.0
2009-08-03 12:48:00,94.94,94.94,94.925,94.935,382000000.0
2009-08-03 12:49:00,94.935,94.935,94.935,94.935,107200004.0
2009-08-03 12:50:00,94.935,94.96,94.93,94.955,418200003.0
2009-08-03 12:51:00,94.955,94.955,94.95,94.955,574399992.0
2009-08-03 12:52:00,94.955,94.96,94.95,94.95,125600001.0
2009-08-03 12:53:00,94.945,94.945,94.935,94.94,263900004.0
2009-08-03 12:54:00,94.94,94.94,94.93,94.94,235800000.0
2009-08-03 12:55:00,94.94,94.94,94.93,94.94,386900000.0
2009-08-03 12:56:00,94.94,94.95,94.93,94.94,510200001.0
2009-08-03 12:57:00,94.94,94.96,94.94,94.94,747400006.0
2009-08-03 12:58:00,94.94,94.95,94.93,94.93,516099999.0
2009-08-03 12:59:00,94.925,94.95,94.92,94.94,457099998.0
2009-08-03 13:00:00,94.945,94.96,94.94,94.95,754999999.0
2009-08-03 13:01:00,94.96,94.96,94.94,94.94,305000000.0
2009-08-03 13:02:00,94.945,94.95,94.94,94.95,112800000.0
2009-08-03 13:03:00,94.94,94.94,94.935,94.935,144000000.0
2009-08-03 13:04:00,94.935,94.94,94.93,94.93,843600001.0
2009-08-03 13:05:00,94.93,94.94,94.925,94.93,265400000.0
2009-08-03 13:06:00,94.93,94.94,94.925,94.94,204000000.0
2009-08-03 13:07:00,94.94,94.94,94.94,94.94,25600000.0
2009-08-03 13:08:00,94.94,94.955,94.94,94.95,116800000.0
2009-08-03 13:09:00,94.95,94.95,94.94,94.94,227600000.0
2009-08-03 13:10:00,94.94,94.945,94.94,94.945,42000000.0
2009-08-03 13:11:00,94.95,94.95,94.94,94.94,118200000.0
2009-08-03 13:12:00,94.95,94.96,94.95,94.96,279099999.0
2009-08-03 13:13:00,94.96,94.98,94.96,94.97,592599999.0
2009-08-03 13:14:00,94.97,94.98,94.97,94.97,473800003.0
2009-08-03 13:15:00,94.97,94.97,94.94,94.95,325599999.0
2009-08-03 13:16:00,94.95,94.96,94.94,94.95,386800001.0
2009-08-03 13:17:00,94.95,94.975,94.95,94.96,533600005.0
2009-08-03 13:18:00,94.96,94.96,94.95,94.95,573599997.0
2009-08-03 13:19:00,94.95,94.95,94.92,94.93,430899998.0
2009-08-03 13:20:00,94.93,94.935,94.92,94.92,389600003.0
2009-08-03 13:21:00,94.92,94.92,94.915,94.92,128200000.0
2009-08-03 13:22:00,94.93,94.93,94.92,94.92,221800001.0
2009-08-03 13:23:00,94.92,94.94,94.92,94.93,163800000.0
2009-08-03 13:24:00,94.935,94.94,94.935,94.94,88400000.0
2009-08-03 13:25:00,94.94,94.94,94.935,94.94,129400002.0
2009-08-03 13:26:00,94.935,94.94,94.93,94.93,432600000.0
2009-08-03 13:27:00,94.93,94.93,94.915,94.915,886200002.0
2009-08-03 13:28:00,94.915,94.92,94.905,94.915,939100005.0
2009-08-03 13:29:00,94.915,94.92,94.91,94.915,700799992.0
2009-08-03 13:30:00,94.915,94.92,94.91,94.915,827800006.0
2009-08-03 13:31:00,94.915,94.925,94.915,94.925,446199997.0
2009-08-03 13:32:00,94.925,94.935,94.925,94.93,521100006.0
2009-08-03 13:33:00,94.925,94.925,94.915,94.92,290799997.0
2009-08-03 13:34:00,94.92,94.92,94.915,94.915,635800017.0
2009-08-03 13:35:00,94.915,94.93,94.915,94.92,594199992.0
2009-08-03 13:36:00,94.92,94.925,94.92,94.92,364000005.0
2009-08-03 13:37:00,94.92,94.925,94.92,94.92,458400008.0
2009-08-03 13:38:00,94.92,94.92,94.9,94.905,1060199998.0
2009-08-03 13:39:00,94.905,94.92,94.905,94.92,141800000.0
2009-08-03 13:40:00,94.91,94.92,94.91,94.915,277400000.0
2009-08-03 13:41:00,94.915,94.92,94.915,94.915,207400000.0
2009-08-03 13:42:00,94.915,94.92,94.91,94.915,508400004.0
2009-08-03 13:43:00,94.915,94.92,94.91,94.91,675199994.0
2009-08-03 13:44:00,94.91,94.915,94.91,94.91,368799997.0
2009-08-03 13:45:00,94.91,94.925,94.905,94.92,832100000.0
2009-08-03 13:46:00,94.92,94.93,94.91,94.92,716299999.0
2009-08-03 13:47:00,94.92,94.92,94.89,94.9,1118200010.0
2009-08-03 13:48:00,94.9,94.91,94.89,94.9,1246800009.0
2009-08-03 13:49:00,94.9,94.9,94.865,94.88,1158700000.0
2009-08-03 13:50:00,94.875,94.88,94.86,94.87,1347599994.0
2009-08-03 13:51:00,94.87,94.87,94.85,94.86,1296599996.0
2009-08-03 13:52:00,94.86,94.87,94.86,94.87,571000000.0
2009-08-03 13:53:00,94.87,94.88,94.86,94.865,1161399998.0
2009-08-03 13:54:00,94.865,94.91,94.865,94.9,812200003.0
2009-08-03 13:55:00,94.89,94.9,94.88,94.9,335000002.0
2009-08-03 13:56:00,94.9,94.93,94.895,94.91,1138399991.0
2009-08-03 13:57:00,94.91,94.91,94.875,94.875,499499999.0
2009-08-03 13:58:00,94.88,94.885,94.86,94.885,535900000.0
2009-08-03 13:59:00,94.885,94.9,94.88,94.9,578999995.0
2009-08-03 14:00:00,94.9,94.93,94.89,94.93,986899993.0
2009-08-03 14:01:00,94.93,94.95,94.92,94.92,1087100003.0
2009-08-03 14:02:00,94.92,94.94,94.92,94.935,526900002.0
2009-08-03 14:03:00,94.935,94.935,94.88,94.89,1059899998.0
2009-08-03 14:04:00,94.89,94.925,94.89,94.91,657999997.0
2009-08-03 14:05:00,94.91,94.94,94.895,94.93,847700000.0
2009-08-03 14:06:00,94.93,94.96,94.93,94.955,947199999.0
2009-08-03 14:07:00,94.955,94.985,94.95,94.96,1246399993.0
2009-08-03 14:08:00,94.96,94.97,94.935,94.95,1013999998.0
2009-08-03 14:09:00,94.95,94.96,94.93,94.96,1142399996.0
2009-08-03 14:10:00,94.96,94.98,94.95,94.98,657200000.0
2009-08-03 14:11:00,94.98,95.02,94.975,94.995,1156800000.0
2009-08-03 14:12:00,94.995,95.01,94.99,95.01,720999996.0
2009-08-03 14:13:00,95.01,95.01,95.005,95.01,306199999.0
2009-08-03 14:14:00,95.005,95.005,94.99,94.99,405700000.0
2009-08-03 14:15:00,94.99,94.99,94.97,94.99,1268800004.0
2009-08-03 14:16:00,94.99,94.99,94.965,94.965,902200004.0
2009-08-03 14:17:00,94.97,94.97,94.955,94.97,1297999999.0
2009-08-03 14:18:00,94.97,94.98,94.965,94.97,947400003.0
2009-08-03 14:19:00,94.965,94.97,94.95,94.95,1051000008.0
2009-08-03 14:20:00,94.95,94.97,94.95,94.97,1489799997.0
2009-08-03 14:21:00,94.97,95.005,94.97,95.0,1210599999.0
2009-08-03 14:22:00,95.0,95.01,94.985,94.99,828500003.0
2009-08-03 14:23:00,94.995,95.025,94.995,95.02,1330599996.0
2009-08-03 14:24:00,95.015,95.02,95.0,95.01,764399995.0
2009-08-03 14:25:00,95.01,95.01,94.98,94.98,1122400002.0
2009-08-03 14:26:00,94.98,94.99,94.97,94.98,1200200003.0
2009-08-03 14:27:00,94.99,94.99,94.97,94.98,957800002.0
2009-08-03 14:28:00,94.975,94.98,94.96,94.965,994099999.0
2009-08-03 14:29:00,94.965,94.985,94.96,94.98,1549799993.0
2009-08-03 14:30:00,94.98,94.995,94.975,94.98,706799998.0
2009-08-03 14:31:00,94.98,94.99,94.97,94.97,1340000001.0
2009-08-03 14:32:00,94.97,94.975,94.94,94.94,1189300000.0
2009-08-03 14:33:00,94.945,94.945,94.915,94.94,1409400001.0
2009-08-03 14:34:00,94.94,94.945,94.905,94.92,904400000.0
2009-08-03 14:35:00,94.925,94.95,94.92,94.945,1219000001.0
2009-08-03 14:36:00,94.945,94.98,94.945,94.98,1187499986.0
2009-08-03 14:37:00,94.98,94.98,94.955,94.965,1049400004.0
2009-08-03 14:38:00,94.965,94.995,94.925,94.94,1110899997.0
2009-08-03 14:39:00,94.94,95.0,94.94,94.995,1519799988.0
2009-08-03 14:40:00,95.0,95.01,94.99,95.01,758599999.0
2009-08-03 14:41:00,95.005,95.005,94.97,94.97,1109499994.0
2009-08-03 14:42:00,94.97,95.0,94.97,95.0,1574400002.0
2009-08-03 14:43:00,95.0,95.0,94.97,94.98,1040200004.0
2009-08-03 14:44:00,94.98,94.995,94.96,94.96,1203200000.0
2009-08-03 14:45:00,94.96,94.965,94.96,94.965,1330600003.0
2009-08-03 14:46:00,94.965,94.985,94.96,94.98,1438000008.0
2009-08-03 14:47:00,94.98,94.99,94.975,94.98,1213799995.0
2009-08-03 14:48:00,94.975,95.0,94.975,95.0,581999999.0
2009-08-03 14:49:00,95.0,95.0,94.97,94.985,1208399996.0
2009-08-03 14:50:00,94.98,95.02,94.98,95.02,692599997.0
2009-08-03 14:51:00,95.015,95.02,94.995,95.0,879599997.0
2009-08-03 14:52:00,95.0,95.015,94.995,95.005,1160199984.0
2009-08-03 14:53:00,94.995,95.0,94.98,94.995,745199999.0
2009-08-03 14:54:00,94.99,95.01,94.98,94.995,974000002.0
2009-08-03 14:55:00,94.995,95.0,94.985,94.99,780599995.0
2009-08-03 14:56:00,94.985,95.0,94.975,94.995,931399997.0
2009-08-03 14:57:00,94.995,95.01,94.99,95.01,453599998.0
2009-08-03 14:58:00,95.005,95.01,95.0,95.005,554799997.0
2009-08-03 14:59:00,95.005,95.005,94.985,94.99,772799995.0
2009-08-03 15:00:00,94.98,94.99,94.97,94.97,677400005.0
2009-08-03 15:01:00,94.97,94.985,94.96,94.975,1150400001.0
2009-08-03 15:02:00,94.975,94.99,94.975,94.99,596799995.0
2009-08-03 15:03:00,94.99,94.99,94.98,94.99,1016000000.0
2009-08-03 15:04:00,94.99,94.99,94.985,94.99,220799999.0
2009-08-03 15:05:00,94.99,95.01,94.98,94.985,1130199995.0
2009-08-03 15:06:00,94.99,95.0,94.985,94.99,961000002.0
2009-08-03 15:07:00,94.99,95.01,94.99,95.01,835600000.0
2009-08-03 15:08:00,95.015,95.02,95.0,95.0,1342400000.0
2009-08-03 15:09:00,95.0,95.005,94.99,94.99,958000002.0
2009-08-03 15:10:00,94.995,94.995,94.98,94.99,495199999.0
2009-08-03 15:11:00,94.99,95.01,94.99,95.0,1135199986.0
2009-08-03 15:12:00,95.0,95.005,94.99,95.0,508399998.0
2009-08-03 15:13:00,95.0,95.02,95.0,95.015,1152799997.0
2009-08-03 15:14:00,95.015,95.02,95.0,95.01,845200003.0
2009-08-03 15:15:00,95.01,95.02,95.01,95.015,721399998.0
2009-08-03 15:16:00,95.015,95.02,95.015,95.015,467399998.0
2009-08-03 15:17:00,95.02,95.02,95.0,95.01,605600002.0
2009-08-03 15:18:00,95.01,95.02,95.005,95.01,1075200009.0
2009-08-03 15:19:00,95.005,95.01,95.0,95.0,862200005.0
2009-08-03 15:20:00,95.0,95.005,94.995,95.0,446799998.0
2009-08-03 15:21:00,95.0,95.0,94.99,94.995,590199996.0
2009-08-03 15:22:00,94.99,95.01,94.985,95.005,452000003.0
2009-08-03 15:23:00,95.005,95.005,95.0,95.0,665400001.0
2009-08-03 15:24:00,95.0,95.01,95.0,95.005,1244799999.0
2009-08-03 15:25:00,95.005,95.03,95.005,95.02,630199997.0
2009-08-03 15:26:00,95.02,95.03,95.02,95.02,447200002.0
2009-08-03 15:27:00,95.025,95.03,95.015,95.02,1031600004.0
2009-08-03 15:28:00,95.02,95.025,95.015,95.02,752000004.0
2009-08-03 15:29:00,95.02,95.03,95.02,95.02,690800001.0
2009-08-03 15:30:00,95.02,95.02,95.015,95.02,666999996.0
2009-08-03 15:31:00,95.02,95.02,95.015,95.02,578799995.0
2009-08-03 15:32:00,95.02,95.03,95.02,95.025,1095400000.0
2009-08-03 15:33:00,95.025,95.035,95.02,95.03,895199992.0
2009-08-03 15:34:00,95.025,95.035,95.02,95.03,1326799999.0
2009-08-03 15:35:00,95.03,95.03,95.025,95.03,1061999994.0
2009-08-03 15:36:00,95.03,95.05,95.02,95.035,1464399997.0
2009-08-03 15:37:00,95.04,95.04,95.005,95.005,1546599995.0
2009-08-03 15:38:00,95.005,95.035,95.005,95.015,1143599995.0
2009-08-03 15:39:00,95.02,95.03,95.01,95.02,1507799983.0
2009-08-03 15:40:00,95.02,95.025,95.01,95.015,1212600001.0
2009-08-03 15:41:00,95.015,95.02,94.995,95.0,1638300002.0
2009-08-03 15:42:00,95.0,95.0,94.98,95.0,1448600001.0
2009-08-03 15:43:00,95.0,95.01,94.99,95.01,1119199996.0
2009-08-03 15:44:00,95.01,95.01,94.99,95.005,1115800005.0
2009-08-03 15:45:00,95.01,95.01,94.995,95.005,1392599995.0
2009-08-03 15:46:00,95.0,95.015,95.0,95.01,1283799986.0
2009-08-03 15:47:00,95.015,95.03,95.015,95.015,823199993.0
2009-08-03 15:48:00,95.015,95.03,95.015,95.025,1032000001.0
2009-08-03 15:49:00,95.025,95.035,95.02,95.025,1031199993.0
2009-08-03 15:50:00,95.03,95.03,95.015,95.02,607799997.0
2009-08-03 15:51:00,95.025,95.04,95.015,95.02,991799989.0
2009-08-03 15:52:00,95.03,95.03,95.015,95.025,1474800007.0
2009-08-03 15:53:00,95.025,95.03,95.005,95.015,1314899999.0
2009-08-03 15:54:00,95.015,95.02,95.01,95.02,1756599995.0
2009-08-03 15:55:00,95.015,95.04,95.01,95.03,1620200014.0
2009-08-03 15:56:00,95.03,95.045,95.025,95.03,1004599993.0
2009-08-03 15:57:00,95.03,95.145,95.03,95.115,1837399980.0
2009-08-03 15:58:00,95.115,95.115,95.1,95.105,532300003.0
2009-08-03 15:59:00,95.105,95.18,95.105,95.17,1300400004.0
2009-08-03 16:00:00,95.17,95.29,95.165,95.29,1196199996.0
2009-08-03 16:01:00,95.28,95.305,95.27,95.27,1496899997.0
2009-08-03 16:02:00,95.263,95.286,95.232,95.249,1683500001.0
2009-08-03 16:03:00,95.25,95.26,95.2,95.225,1683500001.0
2009-08-03 16:04:00,95.23,95.255,95.22,95.24,1901999989.0
2009-08-03 16:05:00,95.235,95.24,95.12,95.17,1957999997.0
2009-08-03 16:06:00,95.175,95.21,95.175,95.205,1782399992.0
2009-08-03 16:07:00,95.205,95.22,95.16,95.17,1572399993.0
2009-08-03 16:08:00,95.17,95.26,95.165,95.255,1574199994.0
2009-08-03 16:09:00,95.255,95.3,95.24,95.24,1443199991.0
2009-08-03 16:10:00,95.24,95.285,95.24,95.285,1932799991.0
2009-08-03 16:11:00,95.28,95.36,95.28,95.345,1982600006.0
2009-08-03 16:12:00,95.345,95.348,95.289,95.301,1946299994.0
2009-08-03 16:13:00,95.31,95.31,95.275,95.31,1946299994.0
2009-08-03 16:14:00,95.31,95.33,95.295,95.33,1354999988.0
2009-08-03 16:15:00,95.33,95.335,95.26,95.265,1413199991.0
2009-08-03 16:16:00,95.265,95.265,95.14,95.17,1614199992.0
2009-08-03 16:17:00,95.17,95.245,95.17,95.23,1481199994.0
2009-08-03 16:18:00,95.23,95.24,95.225,95.23,1806200007.0
2009-08-03 16:19:00,95.225,95.225,95.16,95.21,1359999997.0
2009-08-03 16:20:00,95.205,95.24,95.2,95.23,1517799993.0
2009-08-03 16:21:00,95.23,95.24,95.215,95.235,888799990.0
2009-08-03 16:22:00,95.23,95.23,95.15,95.17,1559800001.0
2009-08-03 16:23:00,95.17,95.185,95.14,95.155,1889999993.0
2009-08-03 16:24:00,95.155,95.215,95.15,95.2,1179599997.0
2009-08-03 16:25:00,95.2,95.25,95.19,95.225,1269999988.0
2009-08-03 16:26:00,95.225,95.24,95.21,95.21,1484999973.0
2009-08-03 16:27:00,95.21,95.22,95.185,95.19,946399996.0
2009-08-03 16:28:00,95.195,95.21,95.145,95.2,1183099997.0
2009-08-03 16:29:00,95.2,95.225,95.18,95.18,907399988.0
2009-08-03 16:30:00,95.175,95.19,95.16,95.19,1126599998.0
2009-08-03 16:31:00,95.19,95.215,95.175,95.175,1256899994.0
2009-08-03 16:32:00,95.175,95.205,95.175,95.195,1173099987.0
2009-08-03 16:33:00,95.2,95.205,95.185,95.19,786799991.0
2009-08-03 16:34:00,95.19,95.19,95.17,95.19,977399985.0
2009-08-03 16:35:00,95.19,95.19,95.16,95.17,838699992.0
2009-08-03 16:36:00,95.17,95.19,95.15,95.19,967800001.0
2009-08-03 16:37:00,95.19,95.2,95.16,95.17,1152799995.0
2009-08-03 16:38:00,95.165,95.205,95.165,95.19,1056199996.0
2009-08-03 16:39:00,95.19,95.215,95.19,95.2,1191999994.0
2009-08-03 16:40:00,95.2,95.2,95.19,95.195,499399998.0
2009-08-03 16:41:00,95.19,95.21,95.135,95.185,1646700001.0
2009-08-03 16:42:00,95.18,95.19,95.15,95.16,1360599990.0
2009-08-03 16:43:00,95.16,95.16,95.14,95.145,932600010.0
2009-08-03 16:44:00,95.145,95.145,95.12,95.13,816599996.0
2009-08-03 16:45:00,95.135,95.145,95.125,95.125,1038399994.0
2009-08-03 16:46:00,95.125,95.14,95.12,95.14,1561399990.0
2009-08-03 16:47:00,95.14,95.15,95.13,95.14,1196399994.0
2009-08-03 16:48:00,95.13,95.13,95.04,95.05,1407199998.0
2009-08-03 16:49:00,95.05,95.105,95.03,95.085,1462799995.0
2009-08-03 16:50:00,95.085,95.12,95.07,95.115,1270899989.0
2009-08-03 16:51:00,95.12,95.135,95.07,95.085,1414199996.0
2009-08-03 16:52:00,95.08,95.09,95.07,95.09,532399998.0
2009-08-03 16:53:00,95.09,95.12,95.08,95.12,1504999980.0
2009-08-03 16:54:00,95.125,95.13,95.09,95.125,1140799998.0
2009-08-03 16:55:00,95.13,95.16,95.13,95.14,1435199993.0
2009-08-03 16:56:00,95.13,95.15,95.115,95.15,621200000.0
2009-08-03 16:57:00,95.15,95.175,95.13,95.13,828999997.0
2009-08-03 16:58:00,95.13,95.18,95.125,95.18,509200000.0
2009-08-03 16:59:00,95.18,95.21,95.16,95.205,1488199996.0
2009-08-03 17:00:00,95.2,95.21,95.17,95.18,1049099995.0
2009-08-03 17:01:00,95.175,95.18,95.165,95.18,935999984.0
2009-08-03 17:02:00,95.18,95.205,95.175,95.195,900199995.0
2009-08-03 17:03:00,95.195,95.2,95.17,95.18,1085199996.0
2009-08-03 17:04:00,95.18,95.185,95.17,95.175,882399992.0
2009-08-03 17:05:00,95.175,95.18,95.17,95.17,608999994.0
2009-08-03 17:06:00,95.17,95.185,95.17,95.18,675600000.0
2009-08-03 17:07:00,95.18,95.18,95.15,95.155,878600005.0
2009-08-03 17:08:00,95.155,95.19,95.155,95.18,730000002.0
2009-08-03 17:09:00,95.18,95.205,95.18,95.19,714899993.0
2009-08-03 17:10:00,95.19,95.195,95.18,95.195,523900003.0
2009-08-03 17:11:00,95.195,95.21,95.19,95.195,1066899989.0
2009-08-03 17:12:00,95.195,95.195,95.18,95.185,780699989.0
2009-08-03 17:13:00,95.19,95.195,95.18,95.185,522999998.0
2009-08-03 17:14:00,95.185,95.185,95.125,95.125,958999987.0
2009-08-03 17:15:00,95.125,95.13,95.1,95.11,1163899990.0
2009-08-03 17:16:00,95.11,95.11,95.1,95.105,958199982.0
2009-08-03 17:17:00,95.105,95.125,95.1,95.1,926799990.0
2009-08-03 17:18:00,95.1,95.11,95.085,95.09,1028399999.0
2009-08-03 17:19:00,95.095,95.105,95.08,95.08,371200004.0
2009-08-03 17:20:00,95.08,95.125,95.07,95.125,1293999999.0
2009-08-03 17:21:00,95.125,95.135,95.11,95.13,946200004.0
2009-08-03 17:22:00,95.13,95.16,95.13,95.16,1229799994.0
2009-08-03 17:23:00,95.16,95.19,95.16,95.18,525599999.0
2009-08-03 17:24:00,95.18,95.2,95.175,95.18,966599993.0
2009-08-03 17:25:00,95.185,95.2,95.18,95.18,1144199984.0
2009-08-03 17:26:00,95.18,95.19,95.18,95.19,718199998.0
2009-08-03 17:27:00,95.19,95.225,95.185,95.215,697299997.0
2009-08-03 17:28:00,95.21,95.24,95.2,95.23,1225699990.0
2009-08-03 17:29:00,95.22,95.225,95.205,95.21,949499984.0
2009-08-03 17:30:00,95.21,95.22,95.21,95.215,1061599982.0
2009-08-03 17:31:00,95.215,95.225,95.215,95.225,470400007.0
2009-08-03 17:32:00,95.22,95.22,95.215,95.22,545199997.0
2009-08-03 17:33:00,95.215,95.285,95.215,95.28,1813800021.0
2009-08-03 17:34:00,95.28,95.305,95.27,95.27,1272399997.0
2009-08-03 17:35:00,95.27,95.29,95.255,95.28,1210099992.0
2009-08-03 17:36:00,95.28,95.29,95.27,95.28,881399990.0
2009-08-03 17:37:00,95.275,95.28,95.265,95.265,1216999998.0
2009-08-03 17:38:00,95.26,95.275,95.26,95.26,557199998.0
2009-08-03 17:39:00,95.26,95.265,95.26,95.26,1134000004.0
2009-08-03 17:40:00,95.26,95.265,95.245,95.265,718599994.0
2009-08-03 17:41:00,95.265,95.27,95.26,95.26,793999995.0
2009-08-03 17:42:00,95.26,95.26,95.225,95.235,714200010.0
2009-08-03 17:43:00,95.235,95.24,95.185,95.215,1264099995.0
2009-08-03 17:44:00,95.215,95.255,95.205,95.235,468200003.0
2009-08-03 17:45:00,95.235,95.235,95.205,95.22,661199999.0
2009-08-03 17:46:00,95.215,95.22,95.21,95.215,683999996.0
2009-08-03 17:47:00,95.21,95.23,95.21,95.23,486599993.0
2009-08-03 17:48:00,95.23,95.23,95.22,95.22,577999994.0
2009-08-03 17:49:00,95.22,95.225,95.22,95.22,721800001.0
2009-08-03 17:50:00,95.22,95.22,95.175,95.19,986700004.0
2009-08-03 17:51:00,95.19,95.195,95.185,95.19,264399999.0
2009-08-03 17:52:00,95.19,95.19,95.18,95.19,438700002.0
2009-08-03 17:53:00,95.19,95.2,95.185,95.2,666600001.0
2009-08-03 17:54:00,95.205,95.21,95.2,95.2,362799998.0
2009-08-03 17:55:00,95.2,95.205,95.19,95.2,801200004.0
2009-08-03 17:56:00,95.195,95.21,95.195,95.2,798400003.0
2009-08-03 17:57:00,95.2,95.21,95.19,95.21,710100000.0
2009-08-03 17:58:00,95.21,95.24,95.205,95.235,1128799999.0
2009-08-03 17:59:00,95.235,95.255,95.225,95.23,1374799988.0
2009-08-03 18:00:00,95.23,95.24,95.21,95.215,498999997.0
2009-08-03 18:01:00,95.21,95.215,95.195,95.2,879999994.0
2009-08-03 18:02:00,95.2,95.215,95.195,95.215,834399999.0
2009-08-03 18:03:00,95.215,95.22,95.175,95.2,1505599972.0
2009-08-03 18:04:00,95.2,95.23,95.19,95.225,1132599998.0
2009-08-03 18:05:00,95.23,95.245,95.205,95.22,1548800000.0
2009-08-03 18:06:00,95.225,95.25,95.225,95.24,1338399987.0
2009-08-03 18:07:00,95.24,95.3,95.24,95.285,904200001.0
2009-08-03 18:08:00,95.285,95.295,95.275,95.28,1448799973.0
2009-08-03 18:09:00,95.28,95.29,95.255,95.285,804599988.0
2009-08-03 18:10:00,95.285,95.285,95.255,95.26,977699990.0
2009-08-03 18:11:00,95.26,95.27,95.22,95.22,662099995.0
2009-08-03 18:12:00,95.225,95.26,95.225,95.25,1215799982.0
2009-08-03 18:13:00,95.25,95.25,95.22,95.23,1278999992.0
2009-08-03 18:14:00,95.225,95.235,95.22,95.235,653899993.0
2009-08-03 18:15:00,95.235,95.265,95.23,95.26,949599991.0
2009-08-03 18:16:00,95.26,95.26,95.26,95.26,51200000.0
2009-08-03 18:17:00,95.26,95.26,95.255,95.26,307999999.0
2009-08-03 18:18:00,95.26,95.29,95.26,95.28,486199995.0
2009-08-03 18:19:00,95.28,95.3,95.28,95.295,699999990.0
2009-08-03 18:20:00,95.295,95.295,95.28,95.28,975599999.0
2009-08-03 18:21:00,95.28,95.295,95.26,95.26,491200000.0
2009-08-03 18:22:00,95.26,95.27,95.26,95.265,220799998.0
2009-08-03 18:23:00,95.265,95.265,95.25,95.26,604800000.0
2009-08-03 18:24:00,95.26,95.28,95.255,95.28,613199996.0
2009-08-03 18:25:00,95.28,95.295,95.28,95.285,307999999.0
2009-08-03 18:26:00,95.285,95.285,95.265,95.27,699199995.0
2009-08-03 18:27:00,95.27,95.27,95.235,95.235,426400002.0
2009-08-03 18:28:00,95.23,95.245,95.22,95.245,678999988.0
2009-08-03 18:29:00,95.245,95.275,95.245,95.265,551199987.0
2009-08-03 18:30:00,95.265,95.265,95.26,95.26,412799990.0
2009-08-03 18:31:00,95.26,95.27,95.255,95.26,313799993.0
2009-08-03 18:32:00,95.26,95.26,95.25,95.25,150799995.0
2009-08-03 18:33:00,95.255,95.26,95.25,95.26,583999994.0
2009-08-03 18:34:00,95.25,95.26,95.25,95.255,349599992.0
2009-08-03 18:35:00,95.255,95.255,95.255,95.255,457599983.0
2009-08-03 18:36:00,95.255,95.26,95.25,95.25,435999994.0
2009-08-03 18:37:00,95.245,95.245,95.18,95.18,963199990.0
2009-08-03 18:38:00,95.175,95.19,95.145,95.185,844999991.0
2009-08-03 18:39:00,95.185,95.215,95.185,95.21,1320999980.0
2009-08-03 18:40:00,95.21,95.22,95.21,95.22,640799993.0
2009-08-03 18:41:00,95.22,95.25,95.22,95.24,396799995.0
2009-08-03 18:42:00,95.24,95.27,95.235,95.26,857999999.0
2009-08-03 18:43:00,95.245,95.25,95.235,95.25,665599999.0
2009-08-03 18:44:00,95.245,95.245,95.23,95.23,294199995.0
2009-08-03 18:45:00,95.23,95.24,95.23,95.235,374399989.0
2009-08-03 18:46:00,95.225,95.255,95.225,95.255,475199993.0
2009-08-03 18:47:00,95.255,95.26,95.25,95.26,261200001.0
2009-08-03 18:48:00,95.26,95.27,95.26,95.26,306699996.0
2009-08-03 18:49:00,95.26,95.26,95.26,95.26,225599996.0
2009-08-03 18:50:00,95.26,95.26,95.25,95.255,312999994.0
2009-08-03 18:51:00,95.245,95.245,95.235,95.235,309599992.0
2009-08-03 18:52:00,95.235,95.235,95.23,95.23,308399994.0
2009-08-03 18:53:00,95.23,95.26,95.23,95.25,722799994.0
2009-08-03 18:54:00,95.25,95.26,95.25,95.255,653399987.0
2009-08-03 18:55:00,95.25,95.26,95.235,95.245,744999996.0
2009-08-03 18:56:00,95.245,95.25,95.245,95.25,401599989.0
2009-08-03 18:57:00,95.25,95.26,95.25,95.255,365399994.0
2009-08-03 18:58:00,95.255,95.255,95.22,95.235,734399988.0
2009-08-03 18:59:00,95.235,95.245,95.235,95.24,656799997.0
2009-08-03 19:00:00,95.25,95.265,95.25,95.255,470799988.0
2009-08-03 19:01:00,95.255,95.285,95.245,95.285,483599990.0
2009-08-03 19:02:00,95.285,95.31,95.285,95.295,451799990.0
2009-08-03 19:03:00,95.3,95.3,95.295,95.3,232799997.0
2009-08-03 19:04:00,95.295,95.3,95.295,95.295,270399995.0
2009-08-03 19:05:00,95.3,95.3,95.29,95.295,466599988.0
2009-08-03 19:06:00,95.3,95.3,95.285,95.285,819199986.0
2009-08-03 19:07:00,95.285,95.295,95.285,95.29,227799998.0
2009-08-03 19:08:00,95.285,95.295,95.285,95.29,310799996.0
2009-08-03 19:09:00,95.295,95.3,95.29,95.29,216999997.0
2009-08-03 19:10:00,95.29,95.29,95.285,95.285,201599997.0
2009-08-03 19:11:00,95.285,95.285,95.28,95.28,187199997.0
2009-08-03 19:12:00,95.28,95.285,95.28,95.28,212799993.0
2009-08-03 19:13:00,95.28,95.29,95.275,95.29,159200001.0
2009-08-03 19:14:00,95.29,95.3,95.29,95.3,373600003.0
2009-08-03 19:15:00,95.3,95.32,95.3,95.315,454599996.0
2009-08-03 19:16:00,95.32,95.33,95.31,95.32,442600002.0
2009-08-03 19:17:00,95.32,95.33,95.315,95.33,714199989.0
2009-08-03 19:18:00,95.32,95.32,95.29,95.295,409199997.0
2009-08-03 19:19:00,95.29,95.325,95.285,95.325,392799996.0
2009-08-03 19:20:00,95.325,95.33,95.31,95.31,670800005.0
2009-08-03 19:21:00,95.31,95.31,95.295,95.295,118399996.0
2009-08-03 19:22:00,95.295,95.3,95.295,95.3,41600000.0
2009-08-03 19:23:00,95.295,95.3,95.295,95.295,145599996.0
2009-08-03 19:24:00,95.3,95.3,95.295,95.3,135599998.0
2009-08-03 19:25:00,95.3,95.3,95.295,95.3,136000000.0
2009-08-03 19:26:00,95.3,95.3,95.295,95.3,232199998.0
2009-08-03 19:27:00,95.3,95.3,95.295,95.3,44200000.0
2009-08-03 19:28:00,95.295,95.3,95.295,95.295,102399997.0
2009-08-03 19:29:00,95.3,95.3,95.29,95.29,387800000.0
2009-08-03 19:30:00,95.29,95.32,95.29,95.29,607800000.0
2009-08-03 19:31:00,95.29,95.315,95.28,95.28,819999991.0
2009-08-03 19:32:00,95.28,95.29,95.27,95.27,760599995.0
2009-08-03 19:33:00,95.27,95.27,95.26,95.26,470399995.0
2009-08-03 19:34:00,95.265,95.265,95.255,95.255,374399994.0
2009-08-03 19:35:00,95.25,95.25,95.25,95.25,90799999.0
2009-08-03 19:36:00,95.25,95.25,95.25,95.25,72000000.0
2009-08-03 19:37:00,95.24,95.245,95.23,95.24,648399995.0
2009-08-03 19:38:00,95.25,95.265,95.25,95.26,621399991.0
2009-08-03 19:39:00,95.26,95.265,95.26,95.26,235199997.0
2009-08-03 19:40:00,95.26,95.265,95.255,95.26,481599995.0
2009-08-03 19:41:00,95.26,95.26,95.235,95.24,604799991.0
2009-08-03 19:42:00,95.24,95.25,95.235,95.245,540399998.0
2009-08-03 19:43:00,95.245,95.245,95.23,95.24,597199994.0
2009-08-03 19:44:00,95.24,95.265,95.24,95.265,709599991.0
2009-08-03 19:45:00,95.265,95.265,95.25,95.255,640799994.0
2009-08-03 19:46:00,95.25,95.25,95.235,95.24,481599994.0
2009-08-03 19:47:00,95.24,95.255,95.225,95.225,323199999.0
2009-08-03 19:48:00,95.225,95.235,95.22,95.225,526999999.0
2009-08-03 19:49:00,95.225,95.265,95.225,95.26,563199991.0
2009-08-03 19:50:00,95.26,95.26,95.245,95.25,515200002.0
2009-08-03 19:51:00,95.25,95.255,95.25,95.255,555999993.0
2009-08-03 19:52:00,95.25,95.255,95.245,95.245,914199989.0
2009-08-03 19:53:00,95.25,95.255,95.245,95.255,309600001.0
2009-08-03 19:54:00,95.255,95.255,95.245,95.245,290199998.0
2009-08-03 19:55:00,95.245,95.25,95.245,95.245,107199996.0
2009-08-03 19:56:00,95.245,95.245,95.24,95.24,152799994.0
2009-08-03 19:57:00,95.24,95.24,95.24,95.24,33599998.0
2009-08-03 19:58:00,95.24,95.24,95.24,95.24,59199997.0
2009-08-03 19:59:00,95.24,95.24,95.235,95.24,220799997.0
2009-08-03 20:00:00,95.25,95.27,95.25,95.265,901999982.0
2009-08-03 20:01:00,95.26,95.27,95.26,95.265,932799987.0
2009-08-03 20:02:00,95.265,95.27,95.26,95.27,231200000.0
2009-08-03 20:03:00,95.275,95.28,95.26,95.265,722799990.0
2009-08-03 20:04:00,95.265,95.28,95.265,95.27,353999992.0
2009-08-03 20:05:00,95.27,95.28,95.27,95.28,254199996.0
2009-08-03 20:06:00,95.275,95.275,95.27,95.275,263799995.0
2009-08-03 20:07:00,95.275,95.28,95.265,95.265,968599975.0
2009-08-03 20:08:00,95.27,95.27,95.265,95.265,307199991.0
2009-08-03 20:09:00,95.265,95.27,95.26,95.265,444799998.0
2009-08-03 20:10:00,95.26,95.27,95.26,95.26,334599998.0
2009-08-03 20:11:00,95.25,95.26,95.25,95.26,192000000.0
2009-08-03 20:12:00,95.26,95.26,95.26,95.26,181400002.0
2009-08-03 20:13:00,95.26,95.26,95.26,95.26,320000000.0
2009-08-03 20:14:00,95.27,95.27,95.27,95.27,116800000.0
2009-08-03 20:15:00,95.27,95.295,95.27,95.29,412399995.0
2009-08-03 20:16:00,95.29,95.29,95.285,95.29,281000002.0
2009-08-03 20:17:00,95.285,95.29,95.28,95.28,286600003.0
2009-08-03 20:18:00,95.28,95.28,95.27,95.275,612200005.0
2009-08-03 20:19:00,95.27,95.28,95.27,95.27,527199996.0
2009-08-03 20:20:00,95.27,95.29,95.27,95.29,270799998.0
2009-08-03 20:21:00,95.29,95.29,95.28,95.28,223199997.0
2009-08-03 20:22:00,95.28,95.305,95.28,95.3,358399997.0
2009-08-03 20:23:00,95.3,95.32,95.3,95.31,447799999.0
2009-08-03 20:24:00,95.31,95.31,95.3,95.3,205799995.0
2009-08-03 20:25:00,95.3,95.3,95.29,95.3,381600001.0
2009-08-03 20:26:00,95.3,95.32,95.3,95.32,443199991.0
2009-08-03 20:27:00,95.32,95.32,95.31,95.31,695000006.0
2009-08-03 20:28:00,95.31,95.31,95.31,95.31,295199997.0
2009-08-03 20:29:00,95.31,95.31,95.31,95.31,313600005.0
2009-08-03 20:30:00,95.31,95.325,95.31,95.32,697999999.0
2009-08-03 20:31:00,95.325,95.325,95.285,95.285,778999998.0
2009-08-03 20:32:00,95.295,95.3,95.29,95.29,441199996.0
2009-08-03 20:33:00,95.29,95.3,95.29,95.295,342000001.0
2009-08-03 20:34:00,95.295,95.3,95.29,95.3,442799997.0
2009-08-03 20:35:00,95.295,95.305,95.29,95.3,789400005.0
2009-08-03 20:36:00,95.3,95.305,95.3,95.3,269200002.0
2009-08-03 20:37:00,95.3,95.3,95.295,95.3,117400002.0
2009-08-03 20:38:00,95.3,95.305,95.3,95.3,572200005.0
2009-08-03 20:39:00,95.3,95.3,95.28,95.28,645000000.0
2009-08-03 20:40:00,95.28,95.29,95.28,95.29,509200007.0
2009-08-03 20:41:00,95.29,95.325,95.29,95.31,392100000.0
2009-08-03 20:42:00,95.31,95.31,95.29,95.3,546000002.0
2009-08-03 20:43:00,95.29,95.3,95.285,95.3,486800001.0
2009-08-03 20:44:00,95.3,95.305,95.3,95.3,497399992.0
2009-08-03 20:45:00,95.3,95.31,95.3,95.3,411799999.0
2009-08-03 20:46:00,95.3,95.3,95.3,95.3,198599998.0
2009-08-03 20:47:00,95.3,95.3,95.3,95.3,105800000.0
2009-08-03 20:48:00,95.3,95.3,95.3,95.3,166799998.0
2009-08-03 20:49:00,95.3,95.3,95.3,95.3,140600003.0
2009-08-03 20:50:00,95.3,95.3,95.3,95.3,249000000.0
2009-08-03 20:51:00,95.3,95.31,95.3,95.31,628000002.0
2009-08-03 20:52:00,95.31,95.31,95.29,95.3,356000003.0
2009-08-03 20:53:00,95.295,95.32,95.295,95.31,301599998.0
2009-08-03 20:54:00,95.305,95.315,95.305,95.31,301999999.0
2009-08-03 20:55:00,95.305,95.305,95.285,95.295,548800001.0
2009-08-03 20:56:00,95.29,95.34,95.29,95.33,1084799994.0
2009-08-03 20:57:00,95.33,95.33,95.295,95.3,988300001.0
2009-08-03 20:58:00,95.3,95.315,95.3,95.31,235200001.0
2009-08-03 20:59:00,95.32,95.32,95.3,95.3,582000002.0
2009-08-03 21:00:00,95.3,95.31,95.295,95.3,342400000.0
2009-08-03 21:01:00,95.3,95.3,95.285,95.285,485000002.0
2009-08-03 21:02:00,95.285,95.29,95.28,95.285,712799996.0
2009-08-03 21:03:00,95.285,95.29,95.285,95.285,298399997.0
2009-08-03 21:04:00,95.295,95.31,95.295,95.31,248799998.0
2009-08-03 21:05:00,95.305,95.32,95.305,95.31,879399995.0
2009-08-03 21:06:00,95.31,95.33,95.31,95.32,715199988.0
2009-08-03 21:07:00,95.32,95.32,95.3,95.3,560399995.0
2009-08-03 21:08:00,95.315,95.33,95.31,95.33,488599996.0
2009-08-03 21:09:00,95.33,95.33,95.32,95.325,314399998.0
2009-08-03 21:10:00,95.325,95.33,95.325,95.33,138400000.0
2009-08-03 21:11:00,95.325,95.33,95.32,95.33,120000000.0
2009-08-03 21:12:00,95.325,95.33,95.315,95.325,187600002.0
2009-08-03 21:13:00,95.325,95.325,95.32,95.32,88000000.0
2009-08-03 21:14:00,95.315,95.32,95.315,95.315,81600000.0
2009-08-03 21:15:00,95.315,95.32,95.31,95.32,423600000.0
2009-08-03 21:16:00,95.32,95.32,95.32,95.32,27200000.0
2009-08-03 21:17:00,95.32,95.32,95.305,95.315,148599996.0
2009-08-03 21:18:00,95.315,95.32,95.31,95.315,359199993.0
2009-08-03 21:19:00,95.31,95.32,95.31,95.315,221000000.0
2009-08-03 21:20:00,95.32,95.33,95.31,95.325,419199997.0
2009-08-03 21:21:00,95.33,95.33,95.315,95.32,344400002.0
2009-08-03 21:22:00,95.325,95.33,95.325,95.325,279999994.0
2009-08-03 21:23:00,95.325,95.33,95.32,95.325,134399998.0
2009-08-03 21:24:00,95.325,95.34,95.32,95.335,522399988.0
2009-08-03 21:25:00,95.345,95.36,95.33,95.345,776399997.0
2009-08-03 21:26:00,95.35,95.415,95.35,95.41,1002800004.0
2009-08-03 21:27:00,95.41,95.41,95.375,95.39,971600000.0
2009-08-03 21:28:00,95.38,95.38,95.37,95.37,185599999.0
2009-08-03 21:29:00,95.37,95.37,95.355,95.36,717200000.0
2009-08-03 21:30:00,95.355,95.355,95.34,95.345,635199993.0
2009-08-03 21:31:00,95.345,95.36,95.32,95.36,624000009.0
2009-08-03 21:32:00,95.36,95.38,95.36,95.38,192000000.0
2009-08-03 21:33:00,95.37,95.37,95.365,95.365,384000002.0
2009-08-03 21:34:00,95.365,95.38,95.365,95.38,381800003.0
2009-08-03 21:35:00,95.38,95.4,95.38,95.4,109799998.0
2009-08-03 21:36:00,95.395,95.4,95.39,95.39,131600000.0
2009-08-03 21:37:00,95.39,95.42,95.39,95.42,219199999.0
2009-08-03 21:38:00,95.42,95.43,95.38,95.4,282000001.0
2009-08-03 21:39:00,95.4,95.41,95.39,95.39,369200009.0
2009-08-03 21:40:00,95.39,95.4,95.39,95.4,71200000.0
2009-08-03 21:41:00,95.4,95.41,95.4,95.41,88000000.0
2009-08-03 21:42:00,95.41,95.41,95.39,95.4,118400000.0
2009-08-03 21:43:00,95.4,95.405,95.4,95.4,75200000.0
2009-08-03 21:44:00,95.4,95.4,95.39,95.39,23999999.0
2009-08-03 21:45:00,95.39,95.4,95.38,95.38,222600000.0
2009-08-03 21:46:00,95.38,95.38,95.38,95.38,144000000.0
2009-08-03 21:47:00,95.38,95.38,95.37,95.37,83200001.0
2009-08-03 21:48:00,95.36,95.36,95.35,95.35,448000002.0
2009-08-03 21:49:00,95.35,95.36,95.35,95.35,276000000.0
2009-08-03 21:50:00,95.35,95.365,95.35,95.36,407200001.0
2009-08-03 21:51:00,95.36,95.36,95.35,95.35,168800001.0
2009-08-03 21:52:00,95.35,95.35,95.35,95.35,350400000.0
2009-08-03 21:53:00,95.35,95.36,95.35,95.35,234600000.0
2009-08-03 21:54:00,95.35,95.36,95.35,95.35,104600001.0
2009-08-03 21:55:00,95.35,95.36,95.35,95.36,485800002.0
2009-08-03 21:56:00,95.36,95.36,95.335,95.335,296000000.0
2009-08-03 21:57:00,95.33,95.34,95.33,95.33,177400000.0
2009-08-03 21:58:00,95.33,95.33,95.32,95.33,144899997.0
2009-08-03 21:59:00,95.33,95.335,95.33,95.335,146800000.0
2009-08-03 22:00:00,95.335,95.335,95.315,95.315,392100004.0
2009-08-03 22:01:00,95.31,95.32,95.31,95.31,348800005.0
2009-08-03 22:02:00,95.31,95.315,95.27,95.28,396200004.0
2009-08-03 22:03:00,95.28,95.295,95.28,95.29,336600001.0
2009-08-03 22:04:00,95.29,95.29,95.28,95.28,100599999.0
2009-08-03 22:05:00,95.28,95.28,95.275,95.275,28200000.0
2009-08-03 22:06:00,95.275,95.29,95.27,95.27,257800000.0
2009-08-03 22:07:00,95.27,95.28,95.27,95.275,247600002.0
2009-08-03 22:08:00,95.27,95.3,95.27,95.3,174000000.0
2009-08-03 22:09:00,95.29,95.29,95.29,95.29,78400000.0
2009-08-03 22:10:00,95.283,95.283,95.281,95.281,113000000.0
2009-08-03 22:11:00,95.29,95.3,95.29,95.3,113000000.0
2009-08-03 22:12:00,95.3,95.3,95.285,95.285,251099999.0
2009-08-03 22:13:00,95.285,95.3,95.285,95.285,158599999.0
2009-08-03 22:14:00,95.285,95.285,95.275,95.285,15000000.0
2009-08-03 22:15:00,95.285,95.285,95.27,95.27,45599999.0
2009-08-03 22:16:00,95.27,95.27,95.26,95.27,103800000.0
2009-08-03 22:17:00,95.26,95.27,95.26,95.27,170199999.0
2009-08-03 22:18:00,95.26,95.27,95.26,95.27,104999999.0
2009-08-03 22:19:00,95.27,95.27,95.26,95.265,47800000.0
2009-08-03 22:20:00,95.26,95.26,95.255,95.26,32800000.0
2009-08-03 22:21:00,95.26,95.26,95.26,95.26,35200000.0
2009-08-03 22:22:00,95.26,95.265,95.255,95.26,50999999.0
2009-08-03 22:23:00,95.265,95.265,95.26,95.26,215600001.0
2009-08-03 22:24:00,95.26,95.265,95.26,95.265,37800001.0
2009-08-03 22:25:00,95.26,95.265,95.255,95.265,140800001.0
2009-08-03 22:26:00,95.27,95.27,95.27,95.27,36200000.0
2009-08-03 22:27:00,95.27,95.27,95.27,95.27,3200000.0
2009-08-03 22:28:00,95.27,95.27,95.27,95.27,25200000.0
2009-08-03 22:29:00,95.27,95.275,95.27,95.275,70600000.0
2009-08-03 22:30:00,95.275,95.28,95.275,95.275,235399999.0
2009-08-03 22:31:00,95.27,95.28,95.27,95.27,244800005.0
2009-08-03 22:32:00,95.265,95.265,95.261,95.261,3200000.0
2009-08-03 22:33:00,95.27,95.27,95.27,95.27,3200000.0
2009-08-03 22:34:00,95.27,95.27,95.27,95.27,6400000.0
2009-08-03 22:35:00,95.27,95.27,95.27,95.27,226399998.0
2009-08-03 22:36:00,95.275,95.285,95.27,95.285,220200000.0
2009-08-03 22:37:00,95.285,95.285,95.25,95.255,761199999.0
2009-08-03 22:38:00,95.25,95.26,95.24,95.24,598300002.0
2009-08-03 22:39:00,95.245,95.26,95.24,95.24,347000002.0
2009-08-03 22:40:00,95.24,95.255,95.24,95.245,339199999.0
2009-08-03 22:41:00,95.25,95.26,95.25,95.255,186199999.0
2009-08-03 22:42:00,95.26,95.26,95.26,95.26,148000000.0
2009-08-03 22:43:00,95.26,95.26,95.26,95.26,126400000.0
2009-08-03 22:44:00,95.253,95.254,95.249,95.25,6400000.0
2009-08-03 22:45:00,95.26,95.26,95.26,95.26,6400000.0
2009-08-03 22:46:00,95.26,95.26,95.26,95.26,19200000.0
2009-08-03 22:47:00,95.26,95.27,95.26,95.26,59400000.0
2009-08-03 22:48:00,95.275,95.28,95.27,95.27,80400000.0
2009-08-03 22:49:00,95.27,95.27,95.26,95.26,48000000.0
2009-08-03 22:50:00,95.26,95.26,95.26,95.26,22400000.0
2009-08-03 22:51:00,95.26,95.26,95.26,95.26,25600000.0
2009-08-03 22:52:00,95.255,95.26,95.25,95.26,189600000.0
2009-08-03 22:53:00,95.27,95.27,95.26,95.27,39200000.0
2009-08-03 22:54:00,95.26,95.26,95.26,95.26,78400001.0
2009-08-03 22:55:00,95.27,95.27,95.27,95.27,24000000.0
2009-08-03 22:56:00,95.27,95.27,95.265,95.27,132000000.0
2009-08-03 22:57:00,95.265,95.27,95.265,95.27,75200000.0
2009-08-03 22:58:00,95.27,95.27,95.26,95.27,155200000.0
2009-08-03 22:59:00,95.27,95.27,95.26,95.26,65600000.0
2009-08-03 23:00:00,95.255,95.255,95.245,95.255,20800000.0
2009-08-03 23:01:00,95.255,95.265,95.255,95.265,6400000.0
2009-08-03 23:02:00,95.265,95.27,95.265,95.265,67199999.0
2009-08-03 23:03:00,95.265,95.265,95.265,95.265,20799999.0
2009-08-03 23:04:00,95.265,95.265,95.265,95.265,9600000.0
2009-08-03 23:05:00,95.275,95.275,95.255,95.265,402399996.0
2009-08-03 23:06:00,95.265,95.265,95.255,95.255,285600004.0
2009-08-03 23:07:00,95.255,95.26,95.25,95.26,30400000.0
2009-08-03 23:08:00,95.255,95.26,95.255,95.26,54399999.0
2009-08-03 23:09:00,95.26,95.26,95.245,95.255,81599999.0
2009-08-03 23:10:00,95.255,95.26,95.255,95.26,60800000.0
2009-08-03 23:11:00,95.26,95.26,95.245,95.255,41600000.0
2009-08-03 23:12:00,95.255,95.255,95.25,95.25,54399998.0
2009-08-03 23:13:00,95.255,95.265,95.255,95.265,136799996.0
2009-08-03 23:14:00,95.265,95.28,95.265,95.275,152000002.0
2009-08-03 23:15:00,95.275,95.275,95.275,95.275,30400000.0
2009-08-03 23:16:00,95.275,95.285,95.275,95.285,39200000.0
2009-08-03 23:17:00,95.285,95.305,95.275,95.305,143700000.0
2009-08-03 23:18:00,95.305,95.305,95.295,95.305,68800000.0
2009-08-03 23:19:00,95.305,95.305,95.295,95.295,50400000.0
2009-08-03 23:20:00,95.295,95.295,95.295,95.295,199200002.0
2009-08-03 23:21:00,95.295,95.295,95.295,95.295,212800007.0
2009-08-03 23:22:00,95.295,95.295,95.275,95.285,751800014.0
2009-08-03 23:23:00,95.275,95.285,95.275,95.275,416400005.0
2009-08-03 23:24:00,95.285,95.285,95.275,95.285,193599999.0
2009-08-03 23:25:00,95.275,95.275,95.27,95.275,190399992.0
2009-08-03 23:26:00,95.266,95.27,95.264,95.269,57599999.0
2009-08-03 23:27:00,95.275,95.275,95.275,95.275,57599999.0
2009-08-03 23:28:00,95.275,95.275,95.275,95.275,14400000.0
2009-08-03 23:29:00,95.275,95.275,95.275,95.275,65599999.0
2009-08-03 23:30:00,95.275,95.275,95.275,95.275,19200000.0
2009-08-03 23:31:00,95.275,95.28,95.265,95.275,201599996.0
2009-08-03 23:32:00,95.275,95.275,95.275,95.275,9600000.0
2009-08-03 23:33:00,95.275,95.275,95.275,95.275,4800000.0
2009-08-03 23:34:00,95.266,95.266,95.264,95.264,35200000.0
2009-08-03 23:35:00,95.275,95.28,95.265,95.275,35200000.0
2009-08-03 23:36:00,95.275,95.295,95.275,95.285,136000001.0
2009-08-03 23:37:00,95.285,95.285,95.285,95.285,19200000.0
2009-08-03 23:38:00,95.285,95.285,95.27,95.275,163200000.0
2009-08-03 23:39:00,95.275,95.28,95.265,95.265,116800000.0
2009-08-03 23:40:00,95.265,95.265,95.265,95.265,48000000.0
2009-08-03 23:41:00,95.265,95.265,95.235,95.25,314100000.0
2009-08-03 23:42:00,95.25,95.25,95.235,95.235,357599993.0
2009-08-03 23:43:00,95.23,95.23,95.215,95.22,225999999.0
2009-08-03 23:44:00,95.225,95.235,95.225,95.235,98999998.0
2009-08-03 23:45:00,95.225,95.235,95.2,95.21,190199999.0
2009-08-03 23:46:00,95.21,95.235,95.21,95.225,344599996.0
2009-08-03 23:47:00,95.23,95.24,95.215,95.225,201399999.0
2009-08-03 23:48:00,95.225,95.225,95.225,95.225,28800000.0
2009-08-03 23:49:00,95.225,95.225,95.215,95.225,200999999.0
2009-08-03 23:50:00,95.225,95.225,95.225,95.225,153200003.0
2009-08-03 23:51:00,95.225,95.23,95.225,95.23,28800000.0
2009-08-03 23:52:00,95.23,95.265,95.225,95.265,380599997.0
2009-08-03 23:53:00,95.255,95.275,95.255,95.255,458599999.0
2009-08-03 23:54:00,95.255,95.265,95.25,95.25,252400002.0
2009-08-03 23:55:00,95.245,95.275,95.24,95.26,429399999.0
2009-08-03 23:56:00,95.26,95.26,95.26,95.26,60000000.0
2009-08-03 23:57:00,95.252,95.258,95.252,95.258,143200000.0
2009-08-03 23:58:00,95.265,95.27,95.265,95.27,143200000.0
2009-08-03 23:59:00,95.265,95.265,95.255,95.255,146499998.0
2009-08-04 00:00:00,95.255,95.255,95.255,95.255,275200004.0
2009-08-04 00:01:00,95.255,95.255,95.22,95.22,211200001.0
2009-08-04 00:02:00,95.215,95.215,95.205,95.21,73800000.0
2009-08-04 00:03:00,95.21,95.235,95.2,95.235,217199996.0
2009-08-04 00:04:00,95.235,95.245,95.235,95.245,184600000.0
2009-08-04 00:05:00,95.235,95.245,95.235,95.245,21799999.0
2009-08-04 00:06:00,95.245,95.245,95.22,95.22,7400000.0
2009-08-04 00:07:00,95.22,95.24,95.22,95.235,483999993.0
2009-08-04 00:08:00,95.24,95.24,95.23,95.23,22400000.0
2009-08-04 00:09:00,95.23,95.23,95.225,95.23,121599999.0
2009-08-04 00:10:00,95.22,95.22,95.22,95.22,11200000.0
2009-08-04 00:11:00,95.225,95.226,95.223,95.225,43200000.0
2009-08-04 00:12:00,95.23,95.235,95.23,95.23,43200000.0
2009-08-04 00:13:00,95.23,95.23,95.23,95.23,43200000.0
2009-08-04 00:14:00,95.23,95.23,95.23,95.23,140000000.0
2009-08-04 00:15:00,95.23,95.24,95.23,95.24,80000000.0
2009-08-04 00:16:00,95.24,95.245,95.24,95.24,83400000.0
2009-08-04 00:17:00,95.24,95.24,95.225,95.235,95400000.0
2009-08-04 00:18:00,95.235,95.235,95.235,95.235,6600000.0
2009-08-04 00:19:00,95.235,95.235,95.235,95.235,11200000.0
2009-08-04 00:20:00,95.235,95.235,95.235,95.235,11200000.0
2009-08-04 00:21:00,95.235,95.235,95.225,95.225,140799999.0
2009-08-04 00:22:00,95.22,95.22,95.22,95.22,51200000.0
2009-08-04 00:23:00,95.22,95.22,95.21,95.215,260799996.0
2009-08-04 00:24:00,95.225,95.225,95.225,95.225,49000000.0
2009-08-04 00:25:00,95.225,95.225,95.225,95.225,2000000.0
2009-08-04 00:26:00,95.225,95.225,95.225,95.225,3000000.0
2009-08-04 00:27:00,95.225,95.225,95.225,95.225,16000000.0
2009-08-04 00:28:00,95.22,95.22,95.22,95.22,8800000.0
2009-08-04 00:29:00,95.22,95.23,95.22,95.225,207999995.0
2009-08-04 00:30:00,95.225,95.23,95.225,95.225,112000000.0
2009-08-04 00:31:00,95.225,95.23,95.225,95.225,129000000.0
2009-08-04 00:32:00,95.23,95.23,95.23,95.23,16400000.0
2009-08-04 00:33:00,95.23,95.24,95.22,95.225,156799999.0
2009-08-04 00:34:00,95.225,95.23,95.22,95.22,148799999.0
2009-08-04 00:35:00,95.22,95.22,95.215,95.215,97600000.0
2009-08-04 00:36:00,95.21,95.24,95.21,95.24,76800000.0
2009-08-04 00:37:00,95.235,95.235,95.21,95.21,182399999.0
2009-08-04 00:38:00,95.21,95.21,95.2,95.21,139200000.0
2009-08-04 00:39:00,95.21,95.21,95.21,95.21,76800000.0
2009-08-04 00:40:00,95.21,95.21,95.21,95.21,46400000.0
2009-08-04 00:41:00,95.21,95.22,95.21,95.22,108000000.0
2009-08-04 00:42:00,95.215,95.22,95.21,95.215,103999999.0
2009-08-04 00:43:00,95.215,95.215,95.215,95.215,153599998.0
2009-08-04 00:44:00,95.215,95.215,95.215,95.215,38399999.0
2009-08-04 00:45:00,95.215,95.215,95.215,95.215,32000000.0
2009-08-04 00:46:00,95.215,95.225,95.215,95.225,47200000.0
2009-08-04 00:47:00,95.225,95.225,95.225,95.225,9600000.0
2009-08-04 00:48:00,95.225,95.25,95.225,95.245,130399999.0
2009-08-04 00:49:00,95.245,95.27,95.245,95.265,219600003.0
2009-08-04 00:50:00,95.265,95.265,95.255,95.255,59400000.0
2009-08-04 00:51:00,95.255,95.255,95.255,95.255,1000000.0
2009-08-04 00:52:00,95.25,95.255,95.24,95.24,91199999.0
2009-08-04 00:53:00,95.235,95.245,95.235,95.235,75200001.0
2009-08-04 00:54:00,95.23,95.25,95.23,95.245,182400000.0
2009-08-04 00:55:00,95.245,95.245,95.24,95.245,256000000.0
2009-08-04 00:56:00,95.245,95.245,95.23,95.23,139200000.0
2009-08-04 00:57:00,95.23,95.23,95.23,95.23,8000000.0
2009-08-04 00:58:00,95.23,95.26,95.225,95.24,309000000.0
2009-08-04 00:59:00,95.245,95.25,95.24,95.24,30800000.0
2009-08-04 01:00:00,95.24,95.24,95.21,95.21,530000001.0
2009-08-04 01:01:00,95.21,95.22,95.21,95.215,310800005.0
2009-08-04 01:02:00,95.21,95.22,95.21,95.215,165600000.0
2009-08-04 01:03:00,95.215,95.215,95.21,95.215,51799999.0
2009-08-04 01:04:00,95.21,95.225,95.21,95.22,133599997.0
2009-08-04 01:05:00,95.22,95.225,95.21,95.22,131800002.0
2009-08-04 01:06:00,95.22,95.235,95.22,95.23,262400000.0
2009-08-04 01:07:00,95.24,95.25,95.23,95.245,133800004.0
2009-08-04 01:08:00,95.245,95.265,95.24,95.26,281999999.0
2009-08-04 01:09:00,95.26,95.3,95.255,95.3,128200000.0
2009-08-04 01:10:00,95.3,95.3,95.28,95.29,148400001.0
2009-08-04 01:11:00,95.29,95.295,95.275,95.29,315400000.0
2009-08-04 01:12:00,95.285,95.285,95.27,95.27,368800001.0
2009-08-04 01:13:00,95.275,95.275,95.245,95.245,299800000.0
2009-08-04 01:14:00,95.245,95.26,95.24,95.25,515300010.0
2009-08-04 01:15:00,95.25,95.25,95.25,95.25,16200000.0
2009-08-04 01:16:00,95.235,95.24,95.225,95.235,146399999.0
2009-08-04 01:17:00,95.25,95.26,95.24,95.245,92900000.0
2009-08-04 01:18:00,95.24,95.24,95.21,95.215,304400001.0
2009-08-04 01:19:00,95.22,95.22,95.22,95.22,228400000.0
2009-08-04 01:20:00,95.22,95.22,95.2,95.205,369999998.0
2009-08-04 01:21:00,95.205,95.22,95.205,95.22,69000000.0
2009-08-04 01:22:00,95.22,95.22,95.22,95.22,62200000.0
2009-08-04 01:23:00,95.215,95.22,95.21,95.22,110800001.0
2009-08-04 01:24:00,95.22,95.24,95.22,95.235,72200000.0
2009-08-04 01:25:00,95.23,95.23,95.22,95.23,78200001.0
2009-08-04 01:26:00,95.23,95.235,95.22,95.235,248200000.0
2009-08-04 01:27:00,95.235,95.235,95.22,95.22,150800003.0
2009-08-04 01:28:00,95.22,95.225,95.21,95.22,245000001.0
2009-08-04 01:29:00,95.22,95.23,95.21,95.215,306100000.0
2009-08-04 01:30:00,95.215,95.22,95.19,95.21,397000002.0
2009-08-04 01:31:00,95.22,95.225,95.2,95.2,160200001.0
2009-08-04 01:32:00,95.205,95.21,95.18,95.195,126500000.0
2009-08-04 01:33:00,95.195,95.195,95.18,95.185,91400001.0
2009-08-04 01:34:00,95.18,95.19,95.18,95.185,191800002.0
2009-08-04 01:35:00,95.185,95.185,95.175,95.175,88199998.0
2009-08-04 01:36:00,95.175,95.185,95.17,95.175,319299994.0
2009-08-04 01:37:00,95.175,95.18,95.17,95.175,295200006.0
2009-08-04 01:38:00,95.175,95.18,95.17,95.18,217400000.0
2009-08-04 01:39:00,95.18,95.205,95.18,95.19,256200001.0
2009-08-04 01:40:00,95.195,95.215,95.195,95.215,845800003.0
2009-08-04 01:41:00,95.215,95.215,95.185,95.185,182999999.0
2009-08-04 01:42:00,95.205,95.205,95.175,95.19,319400000.0
2009-08-04 01:43:00,95.2,95.21,95.19,95.21,200699999.0
2009-08-04 01:44:00,95.21,95.215,95.21,95.215,47000000.0
2009-08-04 01:45:00,95.21,95.21,95.17,95.18,583300002.0
2009-08-04 01:46:00,95.18,95.215,95.165,95.19,820000002.0
2009-08-04 01:47:00,95.19,95.2,95.18,95.2,102800000.0
2009-08-04 01:48:00,95.2,95.22,95.2,95.21,30600001.0
2009-08-04 01:49:00,95.215,95.22,95.21,95.21,80400000.0
2009-08-04 01:50:00,95.21,95.215,95.17,95.2,680400000.0
2009-08-04 01:51:00,95.21,95.22,95.21,95.21,177800004.0
2009-08-04 01:52:00,95.21,95.21,95.2,95.21,465200003.0
2009-08-04 01:53:00,95.21,95.215,95.21,95.215,143999998.0
2009-08-04 01:54:00,95.21,95.215,95.19,95.2,584000007.0
2009-08-04 01:55:00,95.2,95.2,95.17,95.18,151600000.0
2009-08-04 01:56:00,95.185,95.19,95.18,95.18,179400001.0
2009-08-04 01:57:00,95.175,95.19,95.175,95.19,159600001.0
2009-08-04 01:58:00,95.185,95.19,95.18,95.18,150200001.0
2009-08-04 01:59:00,95.185,95.185,95.17,95.175,134800000.0
2009-08-04 02:00:00,95.175,95.175,95.155,95.17,326199999.0
2009-08-04 02:01:00,95.165,95.17,95.16,95.16,215200000.0
2009-08-04 02:02:00,95.16,95.165,95.145,95.15,278399994.0
2009-08-04 02:03:00,95.15,95.16,95.145,95.145,222399999.0
2009-08-04 02:04:00,95.145,95.17,95.14,95.14,296400001.0
2009-08-04 02:05:00,95.14,95.16,95.14,95.15,290200001.0
2009-08-04 02:06:00,95.15,95.165,95.145,95.16,238800000.0
2009-08-04 02:07:00,95.18,95.18,95.16,95.165,271400000.0
2009-08-04 02:08:00,95.17,95.17,95.17,95.17,127600000.0
2009-08-04 02:09:00,95.17,95.17,95.16,95.16,151200000.0
2009-08-04 02:10:00,95.16,95.17,95.16,95.16,220400000.0
2009-08-04 02:11:00,95.16,95.18,95.16,95.18,152000000.0
2009-08-04 02:12:00,95.18,95.19,95.18,95.19,116400000.0
2009-08-04 02:13:00,95.19,95.2,95.19,95.195,106000000.0
2009-08-04 02:14:00,95.195,95.195,95.18,95.19,317600000.0
2009-08-04 02:15:00,95.19,95.19,95.16,95.17,183000000.0
2009-08-04 02:16:00,95.17,95.17,95.16,95.16,125599997.0
2009-08-04 02:17:00,95.165,95.165,95.12,95.125,616599998.0
2009-08-04 02:18:00,95.13,95.13,95.12,95.12,149000000.0
2009-08-04 02:19:00,95.12,95.13,95.1,95.1,458600001.0
2009-08-04 02:20:00,95.105,95.11,95.09,95.105,482800000.0
2009-08-04 02:21:00,95.1,95.105,95.085,95.1,410400000.0
2009-08-04 02:22:00,95.11,95.11,95.105,95.105,92400000.0
2009-08-04 02:23:00,95.105,95.13,95.105,95.11,382800000.0
2009-08-04 02:24:00,95.11,95.12,95.11,95.11,184599999.0
2009-08-04 02:25:00,95.115,95.13,95.09,95.125,227299999.0
2009-08-04 02:26:00,95.125,95.165,95.12,95.16,422000000.0
2009-08-04 02:27:00,95.165,95.17,95.16,95.17,294400000.0
2009-08-04 02:28:00,95.17,95.18,95.16,95.18,365000000.0
2009-08-04 02:29:00,95.18,95.18,95.16,95.16,439600001.0
2009-08-04 02:30:00,95.16,95.165,95.15,95.16,212799999.0
2009-08-04 02:31:00,95.16,95.16,95.15,95.15,142800000.0
2009-08-04 02:32:00,95.15,95.15,95.14,95.15,336400000.0
2009-08-04 02:33:00,95.15,95.15,95.14,95.145,171800001.0
2009-08-04 02:34:00,95.16,95.165,95.16,95.165,102400000.0
2009-08-04 02:35:00,95.175,95.18,95.15,95.16,716000004.0
2009-08-04 02:36:00,95.16,95.18,95.16,95.18,387200000.0
2009-08-04 02:37:00,95.18,95.19,95.17,95.19,223399999.0
2009-08-04 02:38:00,95.205,95.205,95.195,95.2,52800000.0
2009-08-04 02:39:00,95.195,95.2,95.18,95.19,321600001.0
2009-08-04 02:40:00,95.19,95.19,95.18,95.19,214100000.0
2009-08-04 02:41:00,95.18,95.19,95.175,95.19,261200001.0
2009-08-04 02:42:00,95.19,95.205,95.18,95.2,142200000.0
2009-08-04 02:43:00,95.2,95.22,95.18,95.19,485200000.0
2009-08-04 02:44:00,95.19,95.19,95.18,95.19,177399999.0
2009-08-04 02:45:00,95.195,95.205,95.19,95.19,130000000.0
2009-08-04 02:46:00,95.18,95.205,95.18,95.19,258000000.0
2009-08-04 02:47:00,95.19,95.21,95.19,95.205,267199998.0
2009-08-04 02:48:00,95.2,95.2,95.19,95.195,95000000.0
2009-08-04 02:49:00,95.195,95.205,95.19,95.205,113200000.0
2009-08-04 02:50:00,95.21,95.23,95.21,95.23,191800000.0
2009-08-04 02:51:00,95.23,95.235,95.22,95.23,351200000.0
2009-08-04 02:52:00,95.23,95.245,95.23,95.24,116600000.0
2009-08-04 02:53:00,95.24,95.255,95.24,95.25,147599999.0
2009-08-04 02:54:00,95.25,95.25,95.225,95.23,699200003.0
2009-08-04 02:55:00,95.23,95.23,95.215,95.23,375000000.0
2009-08-04 02:56:00,95.225,95.235,95.22,95.23,560800001.0
2009-08-04 02:57:00,95.23,95.24,95.23,95.23,571800003.0
2009-08-04 02:58:00,95.23,95.25,95.23,95.24,368000000.0
2009-08-04 02:59:00,95.24,95.25,95.23,95.23,636600000.0
2009-08-04 03:00:00,95.24,95.245,95.23,95.235,313400000.0
2009-08-04 03:01:00,95.235,95.255,95.23,95.245,471900000.0
2009-08-04 03:02:00,95.245,95.27,95.245,95.265,271200000.0
2009-08-04 03:03:00,95.265,95.3,95.265,95.29,369800002.0
2009-08-04 03:04:00,95.29,95.29,95.255,95.26,288000000.0
2009-08-04 03:05:00,95.26,95.27,95.26,95.26,176000001.0
2009-08-04 03:06:00,95.26,95.26,95.23,95.23,557599999.0
2009-08-04 03:07:00,95.23,95.25,95.23,95.25,198200000.0
2009-08-04 03:08:00,95.25,95.25,95.225,95.23,570900000.0
2009-08-04 03:09:00,95.22,95.23,95.205,95.21,578399999.0
2009-08-04 03:10:00,95.21,95.22,95.21,95.215,90000000.0
2009-08-04 03:11:00,95.215,95.23,95.215,95.225,417999997.0
2009-08-04 03:12:00,95.225,95.23,95.22,95.23,191600000.0
2009-08-04 03:13:00,95.23,95.265,95.23,95.25,367400000.0
2009-08-04 03:14:00,95.25,95.26,95.245,95.26,343800000.0
2009-08-04 03:15:00,95.26,95.26,95.24,95.24,411799998.0
2009-08-04 03:16:00,95.245,95.25,95.24,95.24,262800001.0
2009-08-04 03:17:00,95.24,95.25,95.24,95.25,99200000.0
2009-08-04 03:18:00,95.25,95.26,95.25,95.26,54800000.0
2009-08-04 03:19:00,95.255,95.26,95.24,95.25,207400000.0
2009-08-04 03:20:00,95.25,95.25,95.24,95.24,229200002.0
2009-08-04 03:21:00,95.245,95.25,95.23,95.23,134200000.0
2009-08-04 03:22:00,95.235,95.24,95.225,95.23,431000002.0
2009-08-04 03:23:00,95.235,95.235,95.23,95.23,303000000.0
2009-08-04 03:24:00,95.23,95.23,95.22,95.225,193000000.0
2009-08-04 03:25:00,95.225,95.235,95.22,95.23,222800000.0
2009-08-04 03:26:00,95.23,95.24,95.22,95.23,302000000.0
2009-08-04 03:27:00,95.23,95.25,95.23,95.25,333099999.0
2009-08-04 03:28:00,95.25,95.26,95.245,95.245,152400000.0
2009-08-04 03:29:00,95.245,95.26,95.24,95.255,299200000.0
2009-08-04 03:30:00,95.26,95.275,95.21,95.225,678400002.0
2009-08-04 03:31:00,95.22,95.24,95.21,95.235,480600001.0
2009-08-04 03:32:00,95.235,95.24,95.215,95.22,326600001.0
2009-08-04 03:33:00,95.225,95.28,95.22,95.28,427800000.0
2009-08-04 03:34:00,95.275,95.285,95.27,95.28,592300002.0
2009-08-04 03:35:00,95.275,95.29,95.265,95.29,721500001.0
2009-08-04 03:36:00,95.305,95.42,95.305,95.4,852400000.0
2009-08-04 03:37:00,95.395,95.395,95.37,95.38,729000000.0
2009-08-04 03:38:00,95.375,95.39,95.37,95.385,418600000.0
2009-08-04 03:39:00,95.38,95.41,95.365,95.41,749000001.0
2009-08-04 03:40:00,95.395,95.45,95.39,95.43,625600004.0
2009-08-04 03:41:00,95.425,95.43,95.41,95.415,422100003.0
2009-08-04 03:42:00,95.41,95.45,95.41,95.43,828200003.0
2009-08-04 03:43:00,95.43,95.43,95.41,95.425,175300000.0
2009-08-04 03:44:00,95.415,95.45,95.41,95.42,310299999.0
2009-08-04 03:45:00,95.42,95.455,95.42,95.44,373800001.0
2009-08-04 03:46:00,95.44,95.465,95.42,95.445,435900001.0
2009-08-04 03:47:00,95.435,95.455,95.435,95.445,305200000.0
2009-08-04 03:48:00,95.425,95.43,95.425,95.425,106600000.0
2009-08-04 03:49:00,95.425,95.44,95.42,95.43,660399999.0
2009-08-04 03:50:00,95.43,95.43,95.41,95.41,377800001.0
2009-08-04 03:51:00,95.41,95.41,95.4,95.4,274400001.0
2009-08-04 03:52:00,95.4,95.4,95.36,95.385,539199999.0
2009-08-04 03:53:00,95.38,95.43,95.38,95.42,450600002.0
2009-08-04 03:54:00,95.415,95.42,95.405,95.42,433400002.0
2009-08-04 03:55:00,95.42,95.42,95.385,95.385,709999997.0
2009-08-04 03:56:00,95.385,95.39,95.38,95.39,352600000.0
2009-08-04 03:57:00,95.39,95.395,95.38,95.385,817600002.0
2009-08-04 03:58:00,95.385,95.39,95.38,95.385,596199999.0
2009-08-04 03:59:00,95.385,95.39,95.38,95.385,368600002.0
2009-08-04 04:00:00,95.39,95.4,95.38,95.39,1074500002.0
2009-08-04 04:01:00,95.395,95.41,95.38,95.4,1264800006.0
2009-08-04 04:02:00,95.4,95.415,95.4,95.41,849800000.0
2009-08-04 04:03:00,95.41,95.42,95.4,95.41,646300003.0
2009-08-04 04:04:00,95.4,95.4,95.39,95.39,240000005.0
2009-08-04 04:05:00,95.39,95.4,95.39,95.4,242400000.0
2009-08-04 04:06:00,95.4,95.4,95.395,95.4,249000000.0
2009-08-04 04:07:00,95.4,95.4,95.39,95.39,575799996.0
2009-08-04 04:08:00,95.39,95.39,95.37,95.375,274799998.0
2009-08-04 04:09:00,95.375,95.39,95.37,95.38,867800001.0
2009-08-04 04:10:00,95.38,95.385,95.37,95.37,754799997.0
2009-08-04 04:11:00,95.365,95.37,95.355,95.365,531400001.0
2009-08-04 04:12:00,95.365,95.37,95.34,95.35,1060099992.0
2009-08-04 04:13:00,95.35,95.35,95.34,95.34,401800007.0
2009-08-04 04:14:00,95.34,95.35,95.33,95.35,702599994.0
2009-08-04 04:15:00,95.35,95.37,95.35,95.365,421999998.0
2009-08-04 04:16:00,95.365,95.38,95.36,95.37,319800000.0
2009-08-04 04:17:00,95.37,95.375,95.365,95.37,462199999.0
2009-08-04 04:18:00,95.375,95.375,95.365,95.37,358000000.0
2009-08-04 04:19:00,95.36,95.37,95.35,95.37,677600006.0
2009-08-04 04:20:00,95.37,95.37,95.355,95.36,347200001.0
2009-08-04 04:21:00,95.36,95.365,95.34,95.365,490000003.0
2009-08-04 04:22:00,95.355,95.36,95.355,95.355,300399999.0
2009-08-04 04:23:00,95.355,95.36,95.35,95.355,352000000.0
2009-08-04 04:24:00,95.35,95.36,95.35,95.35,415600001.0
2009-08-04 04:25:00,95.35,95.355,95.345,95.355,244800000.0
2009-08-04 04:26:00,95.355,95.355,95.35,95.355,311800000.0
2009-08-04 04:27:00,95.37,95.37,95.355,95.36,607200000.0
2009-08-04 04:28:00,95.36,95.385,95.36,95.385,508199993.0
2009-08-04 04:29:00,95.385,95.39,95.385,95.39,472399999.0
2009-08-04 04:30:00,95.39,95.405,95.385,95.4,337000000.0
2009-08-04 04:31:00,95.395,95.41,95.395,95.41,445200000.0
2009-08-04 04:32:00,95.405,95.41,95.39,95.395,430000002.0
2009-08-04 04:33:00,95.4,95.41,95.395,95.4,388199999.0
2009-08-04 04:34:00,95.4,95.41,95.4,95.405,749199988.0
2009-08-04 04:35:00,95.405,95.41,95.405,95.41,275800003.0
2009-08-04 04:36:00,95.41,95.43,95.41,95.415,667799998.0
2009-08-04 04:37:00,95.41,95.425,95.41,95.41,538500000.0
2009-08-04 04:38:00,95.41,95.42,95.405,95.41,375600000.0
2009-08-04 04:39:00,95.41,95.44,95.41,95.435,210800002.0
2009-08-04 04:40:00,95.43,95.43,95.405,95.41,155800000.0
2009-08-04 04:41:00,95.405,95.41,95.4,95.4,248400001.0
2009-08-04 04:42:00,95.4,95.405,95.39,95.405,415500000.0
2009-08-04 04:43:00,95.405,95.42,95.39,95.41,1056499992.0
2009-08-04 04:44:00,95.415,95.42,95.4,95.4,338400001.0
2009-08-04 04:45:00,95.395,95.395,95.39,95.395,153600001.0
2009-08-04 04:46:00,95.39,95.39,95.39,95.39,3800000.0
2009-08-04 04:47:00,95.39,95.39,95.39,95.39,28600000.0
2009-08-04 04:48:00,95.39,95.39,95.35,95.365,896600003.0
2009-08-04 04:49:00,95.365,95.37,95.36,95.37,106600000.0
2009-08-04 04:50:00,95.37,95.37,95.37,95.37,57800001.0
2009-08-04 04:51:00,95.37,95.39,95.37,95.39,451999997.0
2009-08-04 04:52:00,95.4,95.4,95.38,95.38,566300000.0
2009-08-04 04:53:00,95.38,95.4,95.38,95.395,384799999.0
2009-08-04 04:54:00,95.395,95.4,95.39,95.4,235999998.0
2009-08-04 04:55:00,95.4,95.4,95.395,95.395,59200000.0
2009-08-04 04:56:00,95.39,95.395,95.39,95.39,129200000.0
2009-08-04 04:57:00,95.39,95.395,95.39,95.39,132400000.0
2009-08-04 04:58:00,95.385,95.385,95.365,95.37,215999997.0
2009-08-04 04:59:00,95.37,95.38,95.37,95.38,35200000.0
2009-08-04 05:00:00,95.365,95.37,95.35,95.36,1216200003.0
2009-08-04 05:01:00,95.36,95.36,95.345,95.35,586200002.0
2009-08-04 05:02:00,95.35,95.37,95.335,95.35,627700003.0
2009-08-04 05:03:00,95.355,95.355,95.345,95.345,155800004.0
2009-08-04 05:04:00,95.345,95.345,95.34,95.34,311999998.0
2009-08-04 05:05:00,95.34,95.345,95.335,95.335,449199998.0
2009-08-04 05:06:00,95.335,95.34,95.33,95.34,500399992.0
2009-08-04 05:07:00,95.34,95.34,95.335,95.34,94200000.0
2009-08-04 05:08:00,95.34,95.355,95.34,95.34,431599999.0
2009-08-04 05:09:00,95.34,95.35,95.34,95.35,244000000.0
2009-08-04 05:10:00,95.35,95.355,95.34,95.355,416800003.0
2009-08-04 05:11:00,95.355,95.365,95.35,95.35,345199999.0
2009-08-04 05:12:00,95.35,95.36,95.35,95.36,149800000.0
2009-08-04 05:13:00,95.36,95.36,95.355,95.355,167200001.0
2009-08-04 05:14:00,95.355,95.355,95.355,95.355,22200000.0
2009-08-04 05:15:00,95.355,95.37,95.355,95.36,330999999.0
2009-08-04 05:16:00,95.36,95.36,95.35,95.35,324599996.0
2009-08-04 05:17:00,95.35,95.35,95.35,95.35,215200001.0
2009-08-04 05:18:00,95.35,95.355,95.35,95.355,283400001.0
2009-08-04 05:19:00,95.355,95.355,95.35,95.35,448599999.0
2009-08-04 05:20:00,95.35,95.35,95.35,95.35,370000001.0
2009-08-04 05:21:00,95.35,95.37,95.35,95.36,650999999.0
2009-08-04 05:22:00,95.36,95.36,95.36,95.36,41999999.0
2009-08-04 05:23:00,95.36,95.36,95.35,95.35,174999998.0
2009-08-04 05:24:00,95.35,95.365,95.305,95.32,992400008.0
2009-08-04 05:25:00,95.325,95.33,95.3,95.31,858200003.0
2009-08-04 05:26:00,95.31,95.31,95.3,95.31,334399999.0
2009-08-04 05:27:00,95.31,95.31,95.29,95.295,290000000.0
2009-08-04 05:28:00,95.295,95.3,95.29,95.3,594800002.0
2009-08-04 05:29:00,95.3,95.315,95.3,95.305,655999989.0
2009-08-04 05:30:00,95.305,95.32,95.295,95.31,953999982.0
2009-08-04 05:31:00,95.31,95.31,95.3,95.31,348399999.0
2009-08-04 05:32:00,95.31,95.31,95.3,95.31,285600001.0
2009-08-04 05:33:00,95.31,95.31,95.305,95.31,221800001.0
2009-08-04 05:34:00,95.3,95.31,95.3,95.3,285200001.0
2009-08-04 05:35:00,95.3,95.31,95.295,95.31,266700000.0
2009-08-04 05:36:00,95.31,95.31,95.28,95.295,959600009.0
2009-08-04 05:37:00,95.295,95.31,95.295,95.31,146199999.0
2009-08-04 05:38:00,95.31,95.31,95.305,95.305,82199999.0
2009-08-04 05:39:00,95.32,95.32,95.31,95.315,110800000.0
2009-08-04 05:40:00,95.315,95.335,95.315,95.33,206000000.0
2009-08-04 05:41:00,95.335,95.335,95.32,95.33,538000003.0
2009-08-04 05:42:00,95.335,95.34,95.33,95.335,230999997.0
2009-08-04 05:43:00,95.33,95.335,95.33,95.33,78800001.0
2009-08-04 05:44:00,95.33,95.33,95.31,95.33,593199997.0
2009-08-04 05:45:00,95.33,95.33,95.3,95.3,687600000.0
2009-08-04 05:46:00,95.305,95.315,95.295,95.305,355000001.0
2009-08-04 05:47:00,95.305,95.315,95.3,95.315,378000004.0
2009-08-04 05:48:00,95.315,95.32,95.3,95.3,188500001.0
2009-08-04 05:49:00,95.3,95.315,95.3,95.315,401200002.0
2009-08-04 05:50:00,95.31,95.32,95.31,95.315,594200003.0
2009-08-04 05:51:00,95.32,95.325,95.31,95.315,326600002.0
2009-08-04 05:52:00,95.315,95.32,95.31,95.32,724000001.0
2009-08-04 05:53:00,95.315,95.34,95.315,95.335,552599995.0
2009-08-04 05:54:00,95.335,95.34,95.33,95.34,427399995.0
2009-08-04 05:55:00,95.34,95.35,95.33,95.345,908599998.0
2009-08-04 05:56:00,95.345,95.35,95.325,95.34,873600001.0
2009-08-04 05:57:00,95.34,95.345,95.325,95.335,425399998.0
2009-08-04 05:58:00,95.335,95.36,95.335,95.36,319599994.0
2009-08-04 05:59:00,95.36,95.36,95.35,95.35,513599999.0
2009-08-04 06:00:00,95.35,95.35,95.34,95.35,405000000.0
2009-08-04 06:01:00,95.355,95.355,95.34,95.34,338600004.0
2009-08-04 06:02:00,95.335,95.335,95.33,95.33,146800001.0
2009-08-04 06:03:00,95.33,95.34,95.325,95.33,270000001.0
2009-08-04 06:04:00,95.33,95.335,95.33,95.335,44600000.0
2009-08-04 06:05:00,95.33,95.335,95.33,95.33,112600000.0
2009-08-04 06:06:00,95.33,95.33,95.33,95.33,52000000.0
2009-08-04 06:07:00,95.33,95.33,95.325,95.33,286300001.0
2009-08-04 06:08:00,95.33,95.335,95.325,95.325,189600002.0
2009-08-04 06:09:00,95.33,95.34,95.32,95.32,856400001.0
2009-08-04 06:10:00,95.32,95.32,95.32,95.32,106600001.0
2009-08-04 06:11:00,95.32,95.33,95.305,95.305,708600000.0
2009-08-04 06:12:00,95.305,95.315,95.305,95.31,490400000.0
2009-08-04 06:13:00,95.31,95.31,95.31,95.31,1341399994.0
2009-08-04 06:14:00,95.31,95.315,95.31,95.31,1006400006.0
2009-08-04 06:15:00,95.31,95.33,95.31,95.33,117400001.0
2009-08-04 06:16:00,95.33,95.33,95.325,95.33,109400001.0
2009-08-04 06:17:00,95.33,95.33,95.32,95.33,419600000.0
2009-08-04 06:18:00,95.325,95.33,95.32,95.33,678800003.0
2009-08-04 06:19:00,95.33,95.33,95.33,95.33,11200000.0
2009-08-04 06:20:00,95.33,95.33,95.32,95.32,116000000.0
2009-08-04 06:21:00,95.32,95.33,95.32,95.32,92400000.0
2009-08-04 06:22:00,95.32,95.32,95.32,95.32,32000000.0
2009-08-04 06:23:00,95.32,95.32,95.32,95.32,67200000.0
2009-08-04 06:24:00,95.32,95.32,95.305,95.32,335599999.0
2009-08-04 06:25:00,95.32,95.33,95.32,95.33,336200002.0
2009-08-04 06:26:00,95.325,95.33,95.325,95.33,152799992.0
2009-08-04 06:27:00,95.325,95.33,95.32,95.32,477600004.0
2009-08-04 06:28:00,95.32,95.32,95.3,95.31,371500004.0
2009-08-04 06:29:00,95.31,95.31,95.3,95.3,293400001.0
2009-08-04 06:30:00,95.31,95.35,95.31,95.35,729500002.0
2009-08-04 06:31:00,95.35,95.36,95.315,95.325,691100001.0
2009-08-04 06:32:00,95.325,95.325,95.28,95.285,758200000.0
2009-08-04 06:33:00,95.285,95.305,95.285,95.3,625800002.0
2009-08-04 06:34:00,95.3,95.3,95.27,95.27,643999999.0
2009-08-04 06:35:00,95.27,95.27,95.24,95.25,1257199993.0
2009-08-04 06:36:00,95.25,95.255,95.245,95.25,378399995.0
2009-08-04 06:37:00,95.255,95.255,95.23,95.24,507199999.0
2009-08-04 06:38:00,95.235,95.25,95.235,95.24,389500000.0
2009-08-04 06:39:00,95.24,95.25,95.215,95.22,777400002.0
2009-08-04 06:40:00,95.215,95.22,95.2,95.205,858699999.0
2009-08-04 06:41:00,95.2,95.205,95.19,95.2,1018899998.0
2009-08-04 06:42:00,95.2,95.22,95.2,95.22,825599997.0
2009-08-04 06:43:00,95.22,95.23,95.21,95.23,436400001.0
2009-08-04 06:44:00,95.23,95.23,95.22,95.22,706400002.0
2009-08-04 06:45:00,95.225,95.23,95.22,95.22,355800003.0
2009-08-04 06:46:00,95.22,95.225,95.215,95.225,210800000.0
2009-08-04 06:47:00,95.225,95.23,95.225,95.23,156000000.0
2009-08-04 06:48:00,95.225,95.225,95.21,95.215,439500001.0
2009-08-04 06:49:00,95.215,95.215,95.21,95.215,59600000.0
2009-08-04 06:50:00,95.21,95.21,95.2,95.205,312000000.0
2009-08-04 06:51:00,95.2,95.205,95.2,95.205,214200001.0
2009-08-04 06:52:00,95.205,95.205,95.15,95.17,886399997.0
2009-08-04 06:53:00,95.17,95.17,95.14,95.16,903200008.0
2009-08-04 06:54:00,95.165,95.165,95.14,95.145,1008500002.0
2009-08-04 06:55:00,95.145,95.17,95.14,95.155,360600001.0
2009-08-04 06:56:00,95.16,95.165,95.15,95.15,729299995.0
2009-08-04 06:57:00,95.15,95.17,95.15,95.17,378400002.0
2009-08-04 06:58:00,95.18,95.19,95.18,95.18,665899996.0
2009-08-04 06:59:00,95.185,95.21,95.185,95.21,481999998.0
2009-08-04 07:00:00,95.21,95.225,95.2,95.21,1157400008.0
2009-08-04 07:01:00,95.21,95.22,95.185,95.19,1168700011.0
2009-08-04 07:02:00,95.19,95.21,95.185,95.2,662700001.0
2009-08-04 07:03:00,95.2,95.21,95.2,95.2,421599999.0
2009-08-04 07:04:00,95.2,95.2,95.17,95.185,744999994.0
2009-08-04 07:05:00,95.18,95.205,95.18,95.195,427300000.0
2009-08-04 07:06:00,95.195,95.195,95.19,95.19,276400000.0
2009-08-04 07:07:00,95.19,95.215,95.19,95.215,332400000.0
2009-08-04 07:08:00,95.215,95.22,95.21,95.21,206400001.0
2009-08-04 07:09:00,95.21,95.215,95.21,95.21,615000004.0
2009-08-04 07:10:00,95.21,95.215,95.205,95.21,859199999.0
2009-08-04 07:11:00,95.21,95.22,95.2,95.21,809599994.0
2009-08-04 07:12:00,95.21,95.21,95.2,95.21,256399998.0
2009-08-04 07:13:00,95.21,95.21,95.15,95.155,1280299997.0
2009-08-04 07:14:00,95.155,95.17,95.145,95.16,865900001.0
2009-08-04 07:15:00,95.16,95.17,95.15,95.155,678600000.0
2009-08-04 07:16:00,95.155,95.165,95.15,95.15,915999997.0
2009-08-04 07:17:00,95.15,95.15,95.12,95.13,974500000.0
2009-08-04 07:18:00,95.13,95.145,95.115,95.12,798099998.0
2009-08-04 07:19:00,95.12,95.135,95.11,95.13,824399993.0
2009-08-04 07:20:00,95.13,95.13,95.11,95.11,1111600004.0
2009-08-04 07:21:00,95.11,95.12,95.1,95.105,439000001.0
2009-08-04 07:22:00,95.105,95.11,95.09,95.095,796599997.0
2009-08-04 07:23:00,95.1,95.115,95.095,95.11,227700000.0
2009-08-04 07:24:00,95.11,95.12,95.105,95.115,351400000.0
2009-08-04 07:25:00,95.115,95.12,95.115,95.12,409800002.0
2009-08-04 07:26:00,95.12,95.12,95.08,95.09,880899993.0
2009-08-04 07:27:00,95.085,95.09,95.05,95.06,852499997.0
2009-08-04 07:28:00,95.06,95.07,95.055,95.06,801900003.0
2009-08-04 07:29:00,95.06,95.07,95.06,95.065,565499998.0
2009-08-04 07:30:00,95.065,95.08,95.06,95.08,615199990.0
2009-08-04 07:31:00,95.08,95.08,95.06,95.065,544799988.0
2009-08-04 07:32:00,95.065,95.065,95.035,95.04,475019993.0
2009-08-04 07:33:00,95.04,95.065,95.04,95.065,763799988.0
2009-08-04 07:34:00,95.065,95.065,95.055,95.06,874199987.0
2009-08-04 07:35:00,95.06,95.08,95.05,95.07,1091199984.0
2009-08-04 07:36:00,95.075,95.075,95.06,95.065,297199994.0
2009-08-04 07:37:00,95.065,95.07,95.065,95.065,125600000.0
2009-08-04 07:38:00,95.065,95.08,95.06,95.07,449599997.0
2009-08-04 07:39:00,95.065,95.08,95.065,95.08,399599995.0
2009-08-04 07:40:00,95.085,95.09,95.08,95.09,827399992.0
2009-08-04 07:41:00,95.085,95.09,95.085,95.09,25400000.0
2009-08-04 07:42:00,95.09,95.09,95.09,95.09,80800000.0
2009-08-04 07:43:00,95.09,95.11,95.09,95.1,366599998.0
2009-08-04 07:44:00,95.1,95.11,95.095,95.1,896200000.0
2009-08-04 07:45:00,95.1,95.12,95.1,95.11,668599991.0
2009-08-04 07:46:00,95.11,95.12,95.11,95.115,512999997.0
2009-08-04 07:47:00,95.115,95.12,95.1,95.11,275799996.0
2009-08-04 07:48:00,95.11,95.12,95.11,95.11,458799995.0
2009-08-04 07:49:00,95.115,95.12,95.105,95.11,725999991.0
2009-08-04 07:50:00,95.11,95.11,95.09,95.1,812600002.0
2009-08-04 07:51:00,95.1,95.12,95.09,95.1,710199999.0
2009-08-04 07:52:00,95.1,95.1,95.08,95.08,329400000.0
2009-08-04 07:53:00,95.08,95.095,95.08,95.08,818399996.0
2009-08-04 07:54:00,95.085,95.085,95.06,95.07,879400000.0
2009-08-04 07:55:00,95.07,95.07,95.06,95.065,211999998.0
2009-08-04 07:56:00,95.065,95.065,95.04,95.05,414399998.0
2009-08-04 07:57:00,95.045,95.07,95.04,95.07,686400000.0
2009-08-04 07:58:00,95.07,95.09,95.06,95.09,489199994.0
2009-08-04 07:59:00,95.09,95.12,95.09,95.12,1152400003.0
2009-08-04 08:00:00,95.12,95.12,95.1,95.105,1041999997.0
2009-08-04 08:01:00,95.105,95.11,95.09,95.095,751600001.0
2009-08-04 08:02:00,95.095,95.1,95.09,95.09,686399998.0
2009-08-04 08:03:00,95.09,95.1,95.09,95.095,364000007.0
2009-08-04 08:04:00,95.09,95.11,95.07,95.11,1180400000.0
2009-08-04 08:05:00,95.11,95.11,95.08,95.08,616899991.0
2009-08-04 08:06:00,95.085,95.1,95.08,95.095,1367599994.0
2009-08-04 08:07:00,95.1,95.1,95.08,95.09,806499997.0
2009-08-04 08:08:00,95.09,95.1,95.09,95.09,339399997.0
2009-08-04 08:09:00,95.09,95.09,95.075,95.075,418000002.0
2009-08-04 08:10:00,95.075,95.1,95.07,95.1,660000004.0
2009-08-04 08:11:00,95.1,95.1,95.095,95.1,631700004.0
2009-08-04 08:12:00,95.1,95.11,95.1,95.105,1123800000.0
2009-08-04 08:13:00,95.11,95.13,95.105,95.12,948000003.0
2009-08-04 08:14:00,95.115,95.13,95.11,95.13,346900002.0
2009-08-04 08:15:00,95.13,95.15,95.125,95.145,805800016.0
2009-08-04 08:16:00,95.15,95.15,95.13,95.14,1014799991.0
2009-08-04 08:17:00,95.15,95.16,95.145,95.16,337799998.0
2009-08-04 08:18:00,95.155,95.17,95.13,95.155,1666599995.0
2009-08-04 08:19:00,95.15,95.155,95.12,95.12,1319899997.0
2009-08-04 08:20:00,95.12,95.13,95.11,95.11,1329900010.0
2009-08-04 08:21:00,95.11,95.13,95.11,95.12,514600000.0
2009-08-04 08:22:00,95.12,95.135,95.11,95.12,1404599994.0
2009-08-04 08:23:00,95.12,95.13,95.12,95.125,1049999993.0
2009-08-04 08:24:00,95.125,95.125,95.085,95.09,1026199999.0
2009-08-04 08:25:00,95.09,95.09,95.065,95.065,1531699995.0
2009-08-04 08:26:00,95.065,95.07,95.065,95.07,610000002.0
2009-08-04 08:27:00,95.065,95.07,95.045,95.045,758500002.0
2009-08-04 08:28:00,95.045,95.055,95.045,95.05,1735000005.0
2009-08-04 08:29:00,95.055,95.07,95.04,95.06,1836400004.0
2009-08-04 08:30:00,95.06,95.08,95.06,95.075,882799999.0
2009-08-04 08:31:00,95.075,95.08,95.075,95.08,890600001.0
2009-08-04 08:32:00,95.08,95.1,95.08,95.09,454800002.0
2009-08-04 08:33:00,95.09,95.095,95.075,95.075,976200000.0
2009-08-04 08:34:00,95.075,95.08,95.065,95.075,1281900003.0
2009-08-04 08:35:00,95.07,95.08,95.07,95.075,370000002.0
2009-08-04 08:36:00,95.075,95.08,95.06,95.065,560199994.0
2009-08-04 08:37:00,95.07,95.07,95.05,95.055,516599996.0
2009-08-04 08:38:00,95.06,95.08,95.06,95.075,474800002.0
2009-08-04 08:39:00,95.075,95.085,95.07,95.08,538600001.0
2009-08-04 08:40:00,95.08,95.09,95.075,95.08,777200004.0
2009-08-04 08:41:00,95.08,95.08,95.07,95.07,524200000.0
2009-08-04 08:42:00,95.07,95.09,95.07,95.085,725800000.0
2009-08-04 08:43:00,95.085,95.085,95.07,95.08,908400000.0
2009-08-04 08:44:00,95.08,95.085,95.07,95.07,355800001.0
2009-08-04 08:45:00,95.07,95.08,95.07,95.08,299999998.0
2009-08-04 08:46:00,95.085,95.09,95.075,95.09,440200000.0
2009-08-04 08:47:00,95.09,95.14,95.09,95.135,1197400001.0
2009-08-04 08:48:00,95.135,95.135,95.11,95.135,1229399986.0
2009-08-04 08:49:00,95.135,95.14,95.115,95.135,732899993.0
2009-08-04 08:50:00,95.14,95.14,95.13,95.14,258400001.0
2009-08-04 08:51:00,95.14,95.15,95.13,95.13,649399999.0
2009-08-04 08:52:00,95.13,95.15,95.12,95.15,458199999.0
2009-08-04 08:53:00,95.15,95.15,95.14,95.15,484200003.0
2009-08-04 08:54:00,95.155,95.19,95.155,95.18,1094000003.0
2009-08-04 08:55:00,95.18,95.18,95.155,95.16,786200005.0
2009-08-04 08:56:00,95.16,95.175,95.16,95.175,385999999.0
2009-08-04 08:57:00,95.17,95.18,95.17,95.18,341600001.0
2009-08-04 08:58:00,95.18,95.18,95.16,95.18,508200001.0
2009-08-04 08:59:00,95.18,95.2,95.175,95.2,616599999.0
2009-08-04 09:00:00,95.2,95.2,95.17,95.17,1092799999.0
2009-08-04 09:01:00,95.17,95.17,95.15,95.15,1229700003.0
2009-08-04 09:02:00,95.15,95.15,95.115,95.135,1092200010.0
2009-08-04 09:03:00,95.135,95.145,95.115,95.12,1333800008.0
2009-08-04 09:04:00,95.12,95.12,95.09,95.1,1202800005.0
2009-08-04 09:05:00,95.095,95.1,95.085,95.09,757799996.0
2009-08-04 09:06:00,95.09,95.09,95.05,95.05,709399996.0
2009-08-04 09:07:00,95.055,95.075,95.05,95.07,995999998.0
2009-08-04 09:08:00,95.07,95.07,95.05,95.06,747000004.0
2009-08-04 09:09:00,95.06,95.07,95.05,95.06,704200003.0
2009-08-04 09:10:00,95.06,95.07,95.055,95.07,342200006.0
2009-08-04 09:11:00,95.065,95.07,95.06,95.065,797100000.0
2009-08-04 09:12:00,95.065,95.08,95.065,95.07,523199999.0
2009-08-04 09:13:00,95.07,95.085,95.07,95.08,657000000.0
2009-08-04 09:14:00,95.08,95.1,95.07,95.1,980800002.0
2009-08-04 09:15:00,95.09,95.09,95.07,95.075,403399998.0
2009-08-04 09:16:00,95.08,95.095,95.07,95.08,744999999.0
2009-08-04 09:17:00,95.075,95.085,95.07,95.07,614799999.0
2009-08-04 09:18:00,95.07,95.08,95.06,95.06,656600003.0
2009-08-04 09:19:00,95.06,95.06,95.03,95.055,610599998.0
2009-08-04 09:20:00,95.055,95.055,95.035,95.04,460000000.0
2009-08-04 09:21:00,95.04,95.06,95.04,95.04,1084200008.0
2009-08-04 09:22:00,95.04,95.04,95.02,95.02,576000002.0
2009-08-04 09:23:00,95.02,95.03,95.01,95.03,870800004.0
2009-08-04 09:24:00,95.025,95.025,94.97,94.985,556399999.0
2009-08-04 09:25:00,94.98,94.99,94.925,94.93,919499995.0
2009-08-04 09:26:00,94.94,94.945,94.93,94.94,956700003.0
2009-08-04 09:27:00,94.94,94.96,94.93,94.95,925699995.0
2009-08-04 09:28:00,94.95,94.96,94.94,94.96,365100001.0
2009-08-04 09:29:00,94.96,94.965,94.95,94.95,663599998.0
2009-08-04 09:30:00,94.935,94.96,94.93,94.95,1376500000.0
2009-08-04 09:31:00,94.95,94.97,94.94,94.96,861549998.0
2009-08-04 09:32:00,94.965,94.98,94.96,94.97,623200000.0
2009-08-04 09:33:00,94.97,94.98,94.96,94.97,709199996.0
2009-08-04 09:34:00,94.97,94.98,94.945,94.95,506800001.0
2009-08-04 09:35:00,94.945,94.95,94.93,94.93,1051699983.0
2009-08-04 09:36:00,94.94,94.95,94.93,94.94,714399995.0
2009-08-04 09:37:00,94.94,94.95,94.93,94.95,539899999.0
2009-08-04 09:38:00,94.95,94.95,94.94,94.95,1001200000.0
2009-08-04 09:39:00,94.945,94.95,94.93,94.94,989199992.0
2009-08-04 09:40:00,94.94,94.95,94.93,94.95,807300012.0
2009-08-04 09:41:00,94.945,94.96,94.935,94.94,1137599998.0
2009-08-04 09:42:00,94.94,94.95,94.935,94.95,520999998.0
2009-08-04 09:43:00,94.95,94.96,94.945,94.95,516099999.0
2009-08-04 09:44:00,94.95,94.955,94.94,94.945,260999999.0
2009-08-04 09:45:00,94.94,94.95,94.94,94.945,226600000.0
2009-08-04 09:46:00,94.945,94.95,94.94,94.94,498300005.0
2009-08-04 09:47:00,94.945,94.97,94.94,94.96,909800010.0
2009-08-04 09:48:00,94.965,94.97,94.96,94.96,498399994.0
2009-08-04 09:49:00,94.96,94.96,94.945,94.95,176400002.0
2009-08-04 09:50:00,94.95,94.95,94.94,94.945,578799998.0
2009-08-04 09:51:00,94.945,94.96,94.94,94.96,181800001.0
2009-08-04 09:52:00,94.96,94.99,94.96,94.985,1061799999.0
2009-08-04 09:53:00,95.0,95.0,94.98,95.0,1306199999.0
2009-08-04 09:54:00,95.01,95.025,94.995,95.015,930700005.0
2009-08-04 09:55:00,95.01,95.035,95.01,95.02,952200009.0
2009-08-04 09:56:00,95.02,95.02,94.98,94.98,1503900006.0
2009-08-04 09:57:00,94.979,94.983,94.977,94.978,844399994.0
2009-08-04 09:58:00,94.98,94.99,94.98,94.98,844399994.0
2009-08-04 09:59:00,94.98,94.99,94.94,94.955,778800000.0
2009-08-04 10:00:00,94.97,94.97,94.955,94.955,764599996.0
2009-08-04 10:01:00,94.955,94.955,94.92,94.94,534199998.0
2009-08-04 10:02:00,94.94,94.95,94.93,94.94,690199998.0
2009-08-04 10:03:00,94.94,94.94,94.91,94.91,652899997.0
2009-08-04 10:04:00,94.91,94.94,94.91,94.94,570200000.0
2009-08-04 10:05:00,94.94,94.95,94.93,94.93,700399997.0
2009-08-04 10:06:00,94.93,94.93,94.93,94.93,144000000.0
2009-08-04 10:07:00,94.93,94.93,94.92,94.92,863099997.0
2009-08-04 10:08:00,94.92,94.92,94.915,94.92,140399999.0
2009-08-04 10:09:00,94.92,94.93,94.91,94.92,739999996.0
2009-08-04 10:10:00,94.92,94.92,94.91,94.92,386600005.0
2009-08-04 10:11:00,94.92,94.93,94.92,94.93,154299999.0
2009-08-04 10:12:00,94.93,94.93,94.925,94.93,387199999.0
2009-08-04 10:13:00,94.93,94.93,94.92,94.93,343600003.0
2009-08-04 10:14:00,94.93,94.93,94.92,94.92,489999999.0
2009-08-04 10:15:00,94.93,94.93,94.91,94.915,326600000.0
2009-08-04 10:16:00,94.91,94.92,94.82,94.85,1041499997.0
2009-08-04 10:17:00,94.845,94.855,94.83,94.85,976199999.0
2009-08-04 10:18:00,94.85,94.86,94.84,94.855,630999999.0
2009-08-04 10:19:00,94.86,94.86,94.84,94.84,714199999.0
2009-08-04 10:20:00,94.84,94.855,94.83,94.845,569900000.0
2009-08-04 10:21:00,94.845,94.845,94.825,94.845,662900000.0
2009-08-04 10:22:00,94.845,94.86,94.84,94.86,942500002.0
2009-08-04 10:23:00,94.85,94.85,94.835,94.84,318099997.0
2009-08-04 10:24:00,94.84,94.86,94.84,94.85,693600004.0
2009-08-04 10:25:00,94.85,94.86,94.84,94.85,397600001.0
2009-08-04 10:26:00,94.85,94.88,94.845,94.86,1044899994.0
2009-08-04 10:27:00,94.865,94.87,94.86,94.86,906000002.0
2009-08-04 10:28:00,94.865,94.895,94.86,94.88,519100002.0
2009-08-04 10:29:00,94.885,94.91,94.88,94.89,1017899997.0
2009-08-04 10:30:00,94.89,94.9,94.88,94.885,654100001.0
2009-08-04 10:31:00,94.885,94.895,94.88,94.895,600000004.0
2009-08-04 10:32:00,94.89,94.895,94.88,94.88,297400000.0
2009-08-04 10:33:00,94.885,94.89,94.88,94.885,271600006.0
2009-08-04 10:34:00,94.885,94.885,94.86,94.865,312200004.0
2009-08-04 10:35:00,94.865,94.865,94.84,94.84,187100000.0
2009-08-04 10:36:00,94.84,94.84,94.835,94.84,159600000.0
2009-08-04 10:37:00,94.84,94.85,94.84,94.845,261200002.0
2009-08-04 10:38:00,94.845,94.85,94.83,94.835,272799998.0
2009-08-04 10:39:00,94.835,94.845,94.83,94.84,370800000.0
2009-08-04 10:40:00,94.84,94.84,94.825,94.83,554699999.0
2009-08-04 10:41:00,94.83,94.83,94.715,94.715,908299996.0
2009-08-04 10:42:00,94.714,94.72,94.689,94.689,1256299998.0
2009-08-04 10:43:00,94.685,94.685,94.61,94.62,1256299998.0
2009-08-04 10:44:00,94.62,94.62,94.51,94.545,1575199999.0
2009-08-04 10:45:00,94.55,94.615,94.54,94.615,1477099998.0
2009-08-04 10:46:00,94.615,94.63,94.565,94.58,1939800007.0
2009-08-04 10:47:00,94.575,94.59,94.55,94.59,1088800002.0
2009-08-04 10:48:00,94.59,94.59,94.56,94.56,671200000.0
2009-08-04 10:49:00,94.565,94.58,94.52,94.53,749499999.0
2009-08-04 10:50:00,94.535,94.575,94.535,94.55,759799995.0
2009-08-04 10:51:00,94.55,94.55,94.36,94.37,1094000002.0
2009-08-04 10:52:00,94.36,94.415,94.36,94.38,1260600006.0
2009-08-04 10:53:00,94.38,94.53,94.375,94.51,1738299992.0
2009-08-04 10:54:00,94.505,94.53,94.5,94.5,1104000000.0
2009-08-04 10:55:00,94.5,94.505,94.41,94.42,1036599999.0
2009-08-04 10:56:00,94.42,94.525,94.405,94.52,1304500011.0
2009-08-04 10:57:00,94.52,94.56,94.52,94.56,1398800007.0
2009-08-04 10:58:00,94.565,94.59,94.515,94.59,915600003.0
2009-08-04 10:59:00,94.59,94.605,94.565,94.6,1084499999.0
2009-08-04 11:00:00,94.595,94.61,94.56,94.57,1275800005.0
2009-08-04 11:01:00,94.575,94.59,94.51,94.515,805399999.0
2009-08-04 11:02:00,94.515,94.53,94.485,94.52,1038500013.0
2009-08-04 11:03:00,94.53,94.545,94.5,94.545,586199998.0
2009-08-04 11:04:00,94.545,94.58,94.53,94.57,1402099996.0
2009-08-04 11:05:00,94.57,94.58,94.56,94.58,484199998.0
2009-08-04 11:06:00,94.58,94.595,94.56,94.595,645700001.0
2009-08-04 11:07:00,94.59,94.62,94.59,94.62,523800004.0
2009-08-04 11:08:00,94.62,94.62,94.56,94.57,1324500004.0
2009-08-04 11:09:00,94.57,94.6,94.535,94.555,777899998.0
2009-08-04 11:10:00,94.555,94.585,94.55,94.56,559300000.0
2009-08-04 11:11:00,94.555,94.565,94.52,94.56,640899998.0
2009-08-04 11:12:00,94.56,94.56,94.52,94.53,317600001.0
2009-08-04 11:13:00,94.535,94.545,94.525,94.54,353799998.0
2009-08-04 11:14:00,94.54,94.645,94.54,94.645,954500005.0
2009-08-04 11:15:00,94.65,94.71,94.65,94.68,941800007.0
2009-08-04 11:16:00,94.68,94.7,94.66,94.66,698400003.0
2009-08-04 11:17:00,94.665,94.68,94.66,94.675,609200004.0
2009-08-04 11:18:00,94.68,94.69,94.68,94.68,373999998.0
2009-08-04 11:19:00,94.68,94.69,94.67,94.68,508300002.0
2009-08-04 11:20:00,94.68,94.69,94.66,94.67,828699997.0
2009-08-04 11:21:00,94.675,94.675,94.66,94.66,665200008.0
2009-08-04 11:22:00,94.66,94.68,94.655,94.66,419999998.0
2009-08-04 11:23:00,94.67,94.68,94.67,94.68,352799999.0
2009-08-04 11:24:00,94.68,94.71,94.68,94.705,655700003.0
2009-08-04 11:25:00,94.705,94.72,94.705,94.715,484599999.0
2009-08-04 11:26:00,94.72,94.72,94.71,94.71,259000001.0
2009-08-04 11:27:00,94.71,94.715,94.69,94.69,508300000.0
2009-08-04 11:28:00,94.695,94.725,94.695,94.725,397700000.0
2009-08-04 11:29:00,94.72,94.74,94.71,94.715,782400002.0
2009-08-04 11:30:00,94.71,94.725,94.705,94.71,633800001.0
2009-08-04 11:31:00,94.71,94.71,94.705,94.71,675600006.0
2009-08-04 11:32:00,94.71,94.71,94.69,94.695,493000001.0
2009-08-04 11:33:00,94.69,94.695,94.68,94.68,1145200005.0
2009-08-04 11:34:00,94.68,94.73,94.68,94.73,504300000.0
2009-08-04 11:35:00,94.73,94.735,94.7,94.715,605400000.0
2009-08-04 11:36:00,94.715,94.72,94.69,94.71,769300000.0
2009-08-04 11:37:00,94.705,94.71,94.68,94.695,842900009.0
2009-08-04 11:38:00,94.7,94.71,94.695,94.71,144000000.0
2009-08-04 11:39:00,94.71,94.71,94.68,94.69,282399999.0
2009-08-04 11:40:00,94.69,94.69,94.67,94.685,630500010.0
2009-08-04 11:41:00,94.685,94.71,94.67,94.7,475700001.0
2009-08-04 11:42:00,94.705,94.705,94.685,94.69,255200001.0
2009-08-04 11:43:00,94.685,94.695,94.68,94.69,487599999.0
2009-08-04 11:44:00,94.685,94.69,94.67,94.69,555799993.0
2009-08-04 11:45:00,94.69,94.72,94.69,94.705,414400001.0
2009-08-04 11:46:00,94.705,94.72,94.7,94.72,548999996.0
2009-08-04 11:47:00,94.72,94.725,94.72,94.72,132600001.0
2009-08-04 11:48:00,94.72,94.72,94.715,94.72,212000003.0
2009-08-04 11:49:00,94.72,94.735,94.72,94.725,890000008.0
2009-08-04 11:50:00,94.72,94.735,94.705,94.705,716000003.0
2009-08-04 11:51:00,94.705,94.71,94.675,94.675,366299997.0
2009-08-04 11:52:00,94.675,94.68,94.67,94.68,277399998.0
2009-08-04 11:53:00,94.68,94.68,94.67,94.67,924000002.0
2009-08-04 11:54:00,94.67,94.69,94.67,94.69,309800000.0
2009-08-04 11:55:00,94.69,94.7,94.69,94.7,133999999.0
2009-08-04 11:56:00,94.7,94.7,94.69,94.695,282000001.0
2009-08-04 11:57:00,94.7,94.7,94.69,94.69,144000003.0
2009-08-04 11:58:00,94.69,94.69,94.665,94.68,403400000.0
2009-08-04 11:59:00,94.685,94.69,94.685,94.69,165200002.0
2009-08-04 12:00:00,94.69,94.69,94.67,94.68,363100000.0
2009-08-04 12:01:00,94.675,94.68,94.67,94.68,355599998.0
2009-08-04 12:02:00,94.675,94.69,94.67,94.675,757000003.0
2009-08-04 12:03:00,94.67,94.68,94.67,94.68,184200002.0
2009-08-04 12:04:00,94.675,94.69,94.675,94.685,279399998.0
2009-08-04 12:05:00,94.685,94.72,94.66,94.7,467100001.0
2009-08-04 12:06:00,94.69,94.74,94.69,94.71,626300002.0
2009-08-04 12:07:00,94.71,94.72,94.71,94.72,216100000.0
2009-08-04 12:08:00,94.72,94.73,94.715,94.72,288599998.0
2009-08-04 12:09:00,94.72,94.72,94.715,94.72,350399994.0
2009-08-04 12:10:00,94.72,94.72,94.715,94.72,390000000.0
2009-08-04 12:11:00,94.72,94.72,94.715,94.715,205000000.0
2009-08-04 12:12:00,94.72,94.72,94.7,94.7,387800007.0
2009-08-04 12:13:00,94.7,94.705,94.7,94.705,333200003.0
2009-08-04 12:14:00,94.71,94.71,94.7,94.7,214900004.0
2009-08-04 12:15:00,94.71,94.71,94.69,94.69,154300003.0
2009-08-04 12:16:00,94.69,94.7,94.69,94.7,226800001.0
2009-08-04 12:17:00,94.7,94.7,94.695,94.7,46400000.0
2009-08-04 12:18:00,94.695,94.72,94.695,94.72,396800000.0
2009-08-04 12:19:00,94.725,94.74,94.715,94.72,360200001.0
2009-08-04 12:20:00,94.72,94.73,94.71,94.71,543000001.0
2009-08-04 12:21:00,94.715,94.725,94.71,94.715,495199999.0
2009-08-04 12:22:00,94.715,94.77,94.715,94.76,986199998.0
2009-08-04 12:23:00,94.765,94.765,94.74,94.74,458999999.0
2009-08-04 12:24:00,94.74,94.74,94.73,94.73,64800000.0
2009-08-04 12:25:00,94.725,94.725,94.695,94.71,180400000.0
2009-08-04 12:26:00,94.71,94.71,94.705,94.705,204399999.0
2009-08-04 12:27:00,94.705,94.71,94.7,94.71,136399999.0
2009-08-04 12:28:00,94.705,94.705,94.7,94.7,117200001.0
2009-08-04 12:29:00,94.7,94.7,94.7,94.7,84799999.0
2009-08-04 12:30:00,94.7,94.7,94.7,94.7,232400000.0
2009-08-04 12:31:00,94.7,94.73,94.7,94.72,357800000.0
2009-08-04 12:32:00,94.715,94.715,94.705,94.71,464800000.0
2009-08-04 12:33:00,94.715,94.715,94.705,94.71,262200000.0
2009-08-04 12:34:00,94.705,94.71,94.705,94.71,138600000.0
2009-08-04 12:35:00,94.705,94.72,94.705,94.715,379500000.0
2009-08-04 12:36:00,94.715,94.72,94.71,94.72,391600002.0
2009-08-04 12:37:00,94.72,94.725,94.715,94.72,244399998.0
2009-08-04 12:38:00,94.715,94.715,94.7,94.71,211500001.0
2009-08-04 12:39:00,94.71,94.71,94.705,94.71,117200000.0
2009-08-04 12:40:00,94.705,94.71,94.7,94.7,233799998.0
2009-08-04 12:41:00,94.7,94.71,94.7,94.7,63800000.0
2009-08-04 12:42:00,94.7,94.71,94.7,94.71,95200000.0
2009-08-04 12:43:00,94.715,94.715,94.7,94.7,199800000.0
2009-08-04 12:44:00,94.7,94.715,94.7,94.71,161699999.0
2009-08-04 12:45:00,94.71,94.72,94.71,94.71,423199998.0
2009-08-04 12:46:00,94.71,94.725,94.71,94.725,190600000.0
2009-08-04 12:47:00,94.72,94.725,94.72,94.72,42199999.0
2009-08-04 12:48:00,94.725,94.725,94.71,94.715,309199998.0
2009-08-04 12:49:00,94.72,94.725,94.715,94.725,290000000.0
2009-08-04 12:50:00,94.72,94.72,94.71,94.71,296399997.0
2009-08-04 12:51:00,94.71,94.71,94.71,94.71,253400000.0
2009-08-04 12:52:00,94.71,94.71,94.7,94.71,330500007.0
2009-08-04 12:53:00,94.71,94.725,94.705,94.72,526799997.0
2009-08-04 12:54:00,94.72,94.72,94.7,94.71,272600000.0
2009-08-04 12:55:00,94.705,94.705,94.69,94.69,254599996.0
2009-08-04 12:56:00,94.7,94.71,94.67,94.705,819399995.0
2009-08-04 12:57:00,94.705,94.71,94.69,94.695,365500000.0
2009-08-04 12:58:00,94.695,94.7,94.69,94.69,333900002.0
2009-08-04 12:59:00,94.685,94.69,94.645,94.67,920299993.0
2009-08-04 13:00:00,94.67,94.68,94.66,94.665,533200004.0
2009-08-04 13:01:00,94.665,94.68,94.66,94.67,700600004.0
2009-08-04 13:02:00,94.67,94.7,94.67,94.68,490000001.0
2009-08-04 13:03:00,94.68,94.68,94.67,94.67,357999999.0
2009-08-04 13:04:00,94.67,94.67,94.655,94.665,727599992.0
2009-08-04 13:05:00,94.67,94.67,94.67,94.67,129000000.0
2009-08-04 13:06:00,94.665,94.67,94.66,94.67,446300004.0
2009-08-04 13:07:00,94.67,94.67,94.665,94.67,258000000.0
2009-08-04 13:08:00,94.665,94.67,94.65,94.66,476499996.0
2009-08-04 13:09:00,94.655,94.66,94.64,94.66,344199995.0
2009-08-04 13:10:00,94.66,94.66,94.635,94.65,580999994.0
2009-08-04 13:11:00,94.655,94.655,94.655,94.655,8200000.0
2009-08-04 13:12:00,94.66,94.66,94.65,94.66,165199998.0
2009-08-04 13:13:00,94.66,94.66,94.65,94.66,349600004.0
2009-08-04 13:14:00,94.66,94.67,94.65,94.65,760200001.0
2009-08-04 13:15:00,94.65,94.665,94.64,94.665,671599994.0
2009-08-04 13:16:00,94.66,94.66,94.65,94.65,150899996.0
2009-08-04 13:17:00,94.65,94.68,94.65,94.67,187200000.0
2009-08-04 13:18:00,94.667,94.668,94.665,94.668,485600000.0
2009-08-04 13:19:00,94.67,94.67,94.65,94.67,485600000.0
2009-08-04 13:20:00,94.675,94.695,94.67,94.69,538199999.0
2009-08-04 13:21:00,94.69,94.73,94.685,94.73,980000015.0
2009-08-04 13:22:00,94.73,94.73,94.72,94.73,536500004.0
2009-08-04 13:23:00,94.72,94.76,94.72,94.735,818899995.0
2009-08-04 13:24:00,94.735,94.745,94.72,94.72,406400000.0
2009-08-04 13:25:00,94.72,94.735,94.72,94.725,348899996.0
2009-08-04 13:26:00,94.725,94.73,94.72,94.725,465700004.0
2009-08-04 13:27:00,94.725,94.735,94.725,94.73,489200003.0
2009-08-04 13:28:00,94.73,94.74,94.73,94.735,638599999.0
2009-08-04 13:29:00,94.735,94.745,94.73,94.74,502399999.0
2009-08-04 13:30:00,94.74,94.74,94.72,94.72,893699991.0
2009-08-04 13:31:00,94.72,94.74,94.72,94.73,382800000.0
2009-08-04 13:32:00,94.73,94.74,94.73,94.74,519000000.0
2009-08-04 13:33:00,94.74,94.745,94.74,94.745,139600000.0
2009-08-04 13:34:00,94.74,94.75,94.74,94.75,57600000.0
2009-08-04 13:35:00,94.755,94.775,94.75,94.77,414199999.0
2009-08-04 13:36:00,94.77,94.78,94.77,94.77,620999985.0
2009-08-04 13:37:00,94.77,94.77,94.74,94.75,524999995.0
2009-08-04 13:38:00,94.75,94.765,94.75,94.765,445999997.0
2009-08-04 13:39:00,94.765,94.765,94.745,94.75,478000001.0
2009-08-04 13:40:00,94.755,94.755,94.745,94.745,143400004.0
2009-08-04 13:41:00,94.75,94.755,94.74,94.74,343999999.0
2009-08-04 13:42:00,94.745,94.75,94.745,94.745,357399994.0
2009-08-04 13:43:00,94.745,94.75,94.74,94.745,896799993.0
2009-08-04 13:44:00,94.75,94.75,94.74,94.74,535199998.0
2009-08-04 13:45:00,94.73,94.74,94.73,94.735,915299998.0
2009-08-04 13:46:00,94.74,94.75,94.74,94.74,334400000.0
2009-08-04 13:47:00,94.74,94.75,94.735,94.74,451999997.0
2009-08-04 13:48:00,94.74,94.755,94.74,94.75,324600000.0
2009-08-04 13:49:00,94.75,94.755,94.75,94.75,157399999.0
2009-08-04 13:50:00,94.75,94.765,94.75,94.75,382999996.0
2009-08-04 13:51:00,94.75,94.75,94.75,94.75,39199999.0
2009-08-04 13:52:00,94.745,94.745,94.73,94.74,619499996.0
2009-08-04 13:53:00,94.74,94.76,94.73,94.74,650899999.0
2009-08-04 13:54:00,94.74,94.74,94.72,94.72,330000001.0
2009-08-04 13:55:00,94.72,94.73,94.72,94.73,130000000.0
2009-08-04 13:56:00,94.73,94.73,94.72,94.725,270400000.0
2009-08-04 13:57:00,94.725,94.73,94.71,94.71,632799994.0
2009-08-04 13:58:00,94.705,94.71,94.695,94.7,661100008.0
2009-08-04 13:59:00,94.7,94.71,94.69,94.69,376600004.0
2009-08-04 14:00:00,94.69,94.695,94.68,94.68,689200004.0
2009-08-04 14:01:00,94.69,94.69,94.68,94.68,354499999.0
2009-08-04 14:02:00,94.68,94.695,94.68,94.695,537699999.0
2009-08-04 14:03:00,94.69,94.71,94.69,94.705,332400005.0
2009-08-04 14:04:00,94.7,94.705,94.695,94.7,1082400005.0
2009-08-04 14:05:00,94.705,94.705,94.68,94.68,705800014.0
2009-08-04 14:06:00,94.68,94.69,94.68,94.69,671199997.0
2009-08-04 14:07:00,94.685,94.69,94.675,94.675,302000000.0
2009-08-04 14:08:00,94.675,94.69,94.67,94.68,827399998.0
2009-08-04 14:09:00,94.675,94.685,94.67,94.68,1088700014.0
2009-08-04 14:10:00,94.68,94.69,94.67,94.69,371799995.0
2009-08-04 14:11:00,94.69,94.69,94.67,94.67,589000000.0
2009-08-04 14:12:00,94.675,94.69,94.67,94.69,455600002.0
2009-08-04 14:13:00,94.695,94.7,94.69,94.69,137600000.0
2009-08-04 14:14:00,94.685,94.69,94.67,94.69,400199997.0
2009-08-04 14:15:00,94.69,94.69,94.68,94.69,249500000.0
2009-08-04 14:16:00,94.695,94.705,94.685,94.685,570799990.0
2009-08-04 14:17:00,94.685,94.7,94.68,94.7,762199981.0
2009-08-04 14:18:00,94.7,94.735,94.7,94.735,616899999.0
2009-08-04 14:19:00,94.735,94.74,94.73,94.74,440299999.0
2009-08-04 14:20:00,94.74,94.755,94.725,94.73,1034399993.0
2009-08-04 14:21:00,94.73,94.75,94.725,94.74,612700003.0
2009-08-04 14:22:00,94.74,94.74,94.72,94.72,490999997.0
2009-08-04 14:23:00,94.72,94.73,94.72,94.72,396999998.0
2009-08-04 14:24:00,94.715,94.72,94.705,94.715,223200001.0
2009-08-04 14:25:00,94.71,94.72,94.71,94.71,401100001.0
2009-08-04 14:26:00,94.72,94.735,94.72,94.73,469200001.0
2009-08-04 14:27:00,94.73,94.75,94.72,94.735,318600000.0
2009-08-04 14:28:00,94.735,94.74,94.72,94.725,454000003.0
2009-08-04 14:29:00,94.725,94.73,94.705,94.715,512799994.0
2009-08-04 14:30:00,94.72,94.72,94.68,94.7,881000008.0
2009-08-04 14:31:00,94.695,94.715,94.685,94.715,754199989.0
2009-08-04 14:32:00,94.715,94.715,94.7,94.71,190900000.0
2009-08-04 14:33:00,94.71,94.755,94.71,94.72,900500001.0
2009-08-04 14:34:00,94.725,94.755,94.725,94.73,1226600001.0
2009-08-04 14:35:00,94.725,94.745,94.725,94.74,309999998.0
2009-08-04 14:36:00,94.74,94.74,94.72,94.72,586299996.0
2009-08-04 14:37:00,94.71,94.725,94.69,94.72,788600001.0
2009-08-04 14:38:00,94.72,94.72,94.7,94.71,412800001.0
2009-08-04 14:39:00,94.71,94.73,94.7,94.725,875000001.0
2009-08-04 14:40:00,94.73,94.73,94.705,94.71,319000000.0
2009-08-04 14:41:00,94.71,94.71,94.7,94.71,378600000.0
2009-08-04 14:42:00,94.705,94.75,94.705,94.735,496500000.0
2009-08-04 14:43:00,94.735,94.735,94.695,94.71,606899996.0
2009-08-04 14:44:00,94.71,94.71,94.69,94.71,467299998.0
2009-08-04 14:45:00,94.7,94.71,94.7,94.71,180700000.0
2009-08-04 14:46:00,94.705,94.73,94.7,94.725,647199997.0
2009-08-04 14:47:00,94.725,94.74,94.715,94.72,631999990.0
2009-08-04 14:48:00,94.72,94.73,94.715,94.725,280500000.0
2009-08-04 14:49:00,94.72,94.74,94.72,94.735,265999997.0
2009-08-04 14:50:00,94.74,94.75,94.73,94.73,892399994.0
2009-08-04 14:51:00,94.73,94.73,94.715,94.73,553499998.0
2009-08-04 14:52:00,94.73,94.73,94.72,94.725,226400000.0
2009-08-04 14:53:00,94.725,94.725,94.72,94.72,348600000.0
2009-08-04 14:54:00,94.725,94.735,94.72,94.725,470600000.0
2009-08-04 14:55:00,94.73,94.73,94.705,94.72,532699998.0
2009-08-04 14:56:00,94.72,94.72,94.72,94.72,104000000.0
2009-08-04 14:57:00,94.72,94.74,94.715,94.73,564099995.0
2009-08-04 14:58:00,94.725,94.73,94.705,94.71,465199999.0
2009-08-04 14:59:00,94.71,94.72,94.705,94.72,466800008.0
2009-08-04 15:00:00,94.73,94.735,94.705,94.71,699000000.0
2009-08-04 15:01:00,94.71,94.72,94.705,94.72,807799997.0
2009-08-04 15:02:00,94.72,94.745,94.715,94.74,1527399989.0
2009-08-04 15:03:00,94.74,94.75,94.715,94.725,1071600000.0
2009-08-04 15:04:00,94.73,94.745,94.73,94.73,1119899993.0
2009-08-04 15:05:00,94.73,94.74,94.73,94.735,553599992.0
2009-08-04 15:06:00,94.74,94.74,94.73,94.74,349000000.0
2009-08-04 15:07:00,94.74,94.75,94.72,94.74,658500002.0
2009-08-04 15:08:00,94.74,94.75,94.74,94.75,154100000.0
2009-08-04 15:09:00,94.755,94.76,94.75,94.755,331300002.0
2009-08-04 15:10:00,94.75,94.77,94.75,94.76,552299994.0
2009-08-04 15:11:00,94.765,94.765,94.74,94.755,571699998.0
2009-08-04 15:12:00,94.755,94.755,94.74,94.74,315200001.0
2009-08-04 15:13:00,94.745,94.75,94.74,94.74,350899998.0
2009-08-04 15:14:00,94.74,94.74,94.725,94.73,273500000.0
2009-08-04 15:15:00,94.73,94.755,94.725,94.74,378099996.0
2009-08-04 15:16:00,94.74,94.75,94.735,94.74,344800001.0
2009-08-04 15:17:00,94.745,94.76,94.745,94.755,572999991.0
2009-08-04 15:18:00,94.755,94.755,94.74,94.74,269800000.0
2009-08-04 15:19:00,94.74,94.745,94.74,94.74,146199997.0
2009-08-04 15:20:00,94.745,94.75,94.74,94.745,812999995.0
2009-08-04 15:21:00,94.745,94.77,94.745,94.765,727800002.0
2009-08-04 15:22:00,94.765,94.765,94.755,94.755,590399999.0
2009-08-04 15:23:00,94.755,94.77,94.75,94.765,585300000.0
2009-08-04 15:24:00,94.765,94.765,94.76,94.765,263399996.0
2009-08-04 15:25:00,94.765,94.765,94.76,94.765,129600000.0
2009-08-04 15:26:00,94.765,94.765,94.75,94.75,271499997.0
2009-08-04 15:27:00,94.75,94.75,94.72,94.735,956299997.0
2009-08-04 15:28:00,94.73,94.735,94.72,94.73,688399993.0
2009-08-04 15:29:00,94.73,94.75,94.73,94.75,430600000.0
2009-08-04 15:30:00,94.75,94.755,94.735,94.75,578299999.0
2009-08-04 15:31:00,94.75,94.76,94.745,94.75,330799999.0
2009-08-04 15:32:00,94.75,94.75,94.725,94.735,430800000.0
2009-08-04 15:33:00,94.735,94.745,94.7,94.72,872799995.0
2009-08-04 15:34:00,94.72,94.735,94.705,94.71,1079900006.0
2009-08-04 15:35:00,94.715,94.745,94.71,94.735,1037399998.0
2009-08-04 15:36:00,94.735,94.735,94.7,94.71,1211699994.0
2009-08-04 15:37:00,94.71,94.725,94.695,94.705,1597399998.0
2009-08-04 15:38:00,94.705,94.725,94.7,94.72,942600011.0
2009-08-04 15:39:00,94.72,94.73,94.705,94.71,1116599994.0
2009-08-04 15:40:00,94.71,94.73,94.705,94.715,1079600010.0
2009-08-04 15:41:00,94.72,94.725,94.705,94.715,1187999985.0
2009-08-04 15:42:00,94.715,94.73,94.715,94.73,363099998.0
2009-08-04 15:43:00,94.73,94.74,94.705,94.72,979599995.0
2009-08-04 15:44:00,94.715,94.735,94.71,94.725,1440199995.0
2009-08-04 15:45:00,94.725,94.745,94.715,94.725,1342400006.0
2009-08-04 15:46:00,94.725,94.73,94.705,94.725,577899998.0
2009-08-04 15:47:00,94.73,94.75,94.73,94.74,370599999.0
2009-08-04 15:48:00,94.735,94.745,94.71,94.73,1187699995.0
2009-08-04 15:49:00,94.73,94.74,94.73,94.735,861099995.0
2009-08-04 15:50:00,94.74,94.74,94.73,94.735,928200003.0
2009-08-04 15:51:00,94.735,94.755,94.735,94.745,952900010.0
2009-08-04 15:52:00,94.745,94.76,94.74,94.75,911099994.0
2009-08-04 15:53:00,94.74,94.75,94.74,94.745,866899993.0
2009-08-04 15:54:00,94.745,94.76,94.74,94.755,580199993.0
2009-08-04 15:55:00,94.755,94.76,94.75,94.76,129599997.0
2009-08-04 15:56:00,94.76,94.765,94.75,94.76,641799994.0
2009-08-04 15:57:00,94.765,94.765,94.75,94.76,537600002.0
2009-08-04 15:58:00,94.765,94.765,94.75,94.76,403199997.0
2009-08-04 15:59:00,94.76,94.785,94.76,94.775,833800008.0
2009-08-04 16:00:00,94.775,95.005,94.775,95.0,727299998.0
2009-08-04 16:01:00,95.02,95.035,94.95,94.955,1078799990.0
2009-08-04 16:02:00,94.97,94.995,94.94,94.965,1140200005.0
2009-08-04 16:03:00,94.96,94.965,94.935,94.94,1493399982.0
2009-08-04 16:04:00,94.94,94.985,94.925,94.985,1152799982.0
2009-08-04 16:05:00,94.985,95.08,94.975,95.06,1835200006.0
2009-08-04 16:06:00,95.065,95.13,95.06,95.13,1432299997.0
2009-08-04 16:07:00,95.135,95.135,95.08,95.095,1218499989.0
2009-08-04 16:08:00,95.095,95.125,95.08,95.125,1195400001.0
2009-08-04 16:09:00,95.13,95.145,95.12,95.12,1660500002.0
2009-08-04 16:10:00,95.125,95.165,95.125,95.14,2009800015.0
2009-08-04 16:11:00,95.14,95.21,95.14,95.185,1619700000.0
2009-08-04 16:12:00,95.185,95.2,95.16,95.185,1015399999.0
2009-08-04 16:13:00,95.18,95.185,95.14,95.145,1501699995.0
2009-08-04 16:14:00,95.145,95.175,95.14,95.17,1352200012.0
2009-08-04 16:15:00,95.17,95.17,95.14,95.165,966800001.0
2009-08-04 16:16:00,95.17,95.23,95.16,95.215,1551399994.0
2009-08-04 16:17:00,95.215,95.225,95.2,95.22,1597399992.0
2009-08-04 16:18:00,95.22,95.28,95.2,95.275,1666799993.0
2009-08-04 16:19:00,95.27,95.27,95.205,95.225,1293199989.0
2009-08-04 16:20:00,95.225,95.235,95.19,95.2,1206999991.0
2009-08-04 16:21:00,95.195,95.24,95.185,95.235,1220399996.0
2009-08-04 16:22:00,95.24,95.24,95.2,95.23,1656799990.0
2009-08-04 16:23:00,95.23,95.23,95.18,95.19,1540399983.0
2009-08-04 16:24:00,95.19,95.195,95.17,95.19,1350199995.0
2009-08-04 16:25:00,95.185,95.24,95.18,95.225,1719399997.0
2009-08-04 16:26:00,95.22,95.255,95.22,95.23,1117799989.0
2009-08-04 16:27:00,95.23,95.23,95.185,95.2,1372599996.0
2009-08-04 16:28:00,95.2,95.22,95.18,95.18,729199990.0
2009-08-04 16:29:00,95.18,95.19,95.15,95.18,717199997.0
2009-08-04 16:30:00,95.2,95.21,95.17,95.19,1095599994.0
2009-08-04 16:31:00,95.185,95.195,95.17,95.195,853299995.0
2009-08-04 16:32:00,95.195,95.225,95.185,95.215,1096999985.0
2009-08-04 16:33:00,95.22,95.245,95.2,95.23,1580200003.0
2009-08-04 16:34:00,95.225,95.26,95.22,95.245,1019599995.0
2009-08-04 16:35:00,95.245,95.25,95.23,95.24,1152599991.0
2009-08-04 16:36:00,95.24,95.27,95.235,95.25,954799998.0
2009-08-04 16:37:00,95.25,95.275,95.25,95.27,814100000.0
2009-08-04 16:38:00,95.27,95.27,95.245,95.27,924199991.0
2009-08-04 16:39:00,95.27,95.33,95.255,95.285,1238499996.0
2009-08-04 16:40:00,95.285,95.335,95.285,95.33,1128999994.0
2009-08-04 16:41:00,95.33,95.335,95.32,95.32,986799993.0
2009-08-04 16:42:00,95.32,95.37,95.32,95.355,1486199987.0
2009-08-04 16:43:00,95.355,95.36,95.34,95.355,1218199987.0
2009-08-04 16:44:00,95.35,95.355,95.33,95.34,921399992.0
2009-08-04 16:45:00,95.34,95.365,95.34,95.345,727199997.0
2009-08-04 16:46:00,95.345,95.355,95.295,95.295,1169800007.0
2009-08-04 16:47:00,95.295,95.31,95.28,95.28,809099994.0
2009-08-04 16:48:00,95.3,95.32,95.3,95.315,726799996.0
2009-08-04 16:49:00,95.315,95.315,95.28,95.29,1227699990.0
2009-08-04 16:50:00,95.29,95.3,95.28,95.28,581399997.0
2009-08-04 16:51:00,95.285,95.29,95.28,95.28,685800003.0
2009-08-04 16:52:00,95.28,95.28,95.255,95.27,558100000.0
2009-08-04 16:53:00,95.27,95.31,95.26,95.28,901399993.0
2009-08-04 16:54:00,95.275,95.3,95.26,95.27,638699998.0
2009-08-04 16:55:00,95.27,95.305,95.265,95.29,1244799993.0
2009-08-04 16:56:00,95.3,95.3,95.27,95.27,674999992.0
2009-08-04 16:57:00,95.27,95.315,95.27,95.29,918399997.0
2009-08-04 16:58:00,95.29,95.29,95.27,95.29,780799992.0
2009-08-04 16:59:00,95.285,95.29,95.27,95.27,856199995.0
2009-08-04 17:00:00,95.27,95.29,95.27,95.29,816399999.0
2009-08-04 17:01:00,95.29,95.32,95.285,95.3,1422400002.0
2009-08-04 17:02:00,95.3,95.3,95.29,95.29,665199995.0
2009-08-04 17:03:00,95.29,95.34,95.29,95.305,999599987.0
2009-08-04 17:04:00,95.305,95.32,95.3,95.315,436799997.0
2009-08-04 17:05:00,95.32,95.32,95.3,95.305,976599991.0
2009-08-04 17:06:00,95.31,95.31,95.3,95.305,790599993.0
2009-08-04 17:07:00,95.305,95.315,95.3,95.3,985200001.0
2009-08-04 17:08:00,95.3,95.35,95.3,95.34,1427400010.0
2009-08-04 17:09:00,95.34,95.35,95.335,95.34,558799995.0
2009-08-04 17:10:00,95.34,95.365,95.34,95.36,631199996.0
2009-08-04 17:11:00,95.36,95.37,95.35,95.37,743199992.0
2009-08-04 17:12:00,95.37,95.37,95.355,95.36,672000000.0
2009-08-04 17:13:00,95.36,95.37,95.335,95.35,718799998.0
2009-08-04 17:14:00,95.345,95.345,95.325,95.33,688799999.0
2009-08-04 17:15:00,95.32,95.33,95.305,95.305,894999992.0
2009-08-04 17:16:00,95.3,95.335,95.3,95.32,802399989.0
2009-08-04 17:17:00,95.32,95.345,95.315,95.33,855599992.0
2009-08-04 17:18:00,95.33,95.365,95.33,95.355,669999995.0
2009-08-04 17:19:00,95.35,95.37,95.35,95.355,888599990.0
2009-08-04 17:20:00,95.355,95.36,95.33,95.35,821199992.0
2009-08-04 17:21:00,95.345,95.35,95.32,95.32,508599995.0
2009-08-04 17:22:00,95.33,95.345,95.3,95.32,868599988.0
2009-08-04 17:23:00,95.32,95.33,95.3,95.315,654399997.0
2009-08-04 17:24:00,95.32,95.33,95.305,95.305,557799997.0
2009-08-04 17:25:00,95.3,95.31,95.28,95.305,508599993.0
2009-08-04 17:26:00,95.305,95.31,95.3,95.31,207199999.0
2009-08-04 17:27:00,95.31,95.33,95.31,95.32,267599999.0
2009-08-04 17:28:00,95.33,95.33,95.32,95.33,710799987.0
2009-08-04 17:29:00,95.33,95.335,95.32,95.335,955599990.0
2009-08-04 17:30:00,95.33,95.34,95.33,95.33,499999994.0
2009-08-04 17:31:00,95.33,95.33,95.325,95.325,289599998.0
2009-08-04 17:32:00,95.32,95.32,95.3,95.305,700800008.0
2009-08-04 17:33:00,95.31,95.325,95.305,95.315,1196800004.0
2009-08-04 17:34:00,95.315,95.32,95.3,95.3,506399998.0
2009-08-04 17:35:00,95.305,95.36,95.305,95.35,1051199994.0
2009-08-04 17:36:00,95.35,95.36,95.34,95.35,621199997.0
2009-08-04 17:37:00,95.355,95.37,95.345,95.37,672499996.0
2009-08-04 17:38:00,95.37,95.42,95.37,95.415,970400001.0
2009-08-04 17:39:00,95.41,95.41,95.38,95.4,798399996.0
2009-08-04 17:40:00,95.395,95.41,95.385,95.39,1259799998.0
2009-08-04 17:41:00,95.4,95.4,95.39,95.4,941999999.0
2009-08-04 17:42:00,95.41,95.41,95.39,95.39,955999992.0
2009-08-04 17:43:00,95.395,95.395,95.37,95.375,832400002.0
2009-08-04 17:44:00,95.375,95.38,95.37,95.37,473199999.0
2009-08-04 17:45:00,95.37,95.38,95.37,95.375,968399997.0
2009-08-04 17:46:00,95.375,95.41,95.37,95.41,764999994.0
2009-08-04 17:47:00,95.405,95.42,95.38,95.385,1172399998.0
2009-08-04 17:48:00,95.385,95.41,95.38,95.39,1051600008.0
2009-08-04 17:49:00,95.395,95.4,95.375,95.38,820199989.0
2009-08-04 17:50:00,95.38,95.38,95.355,95.37,568799998.0
2009-08-04 17:51:00,95.37,95.4,95.37,95.4,688399997.0
2009-08-04 17:52:00,95.395,95.4,95.385,95.395,358800003.0
2009-08-04 17:53:00,95.395,95.395,95.38,95.385,461599998.0
2009-08-04 17:54:00,95.385,95.385,95.375,95.375,447800008.0
2009-08-04 17:55:00,95.375,95.4,95.375,95.395,545599999.0
2009-08-04 17:56:00,95.4,95.4,95.39,95.4,861399994.0
2009-08-04 17:57:00,95.395,95.395,95.375,95.38,578399999.0
2009-08-04 17:58:00,95.375,95.4,95.355,95.4,1080400000.0
2009-08-04 17:59:00,95.4,95.42,95.4,95.41,427199999.0
2009-08-04 18:00:00,95.41,95.415,95.38,95.395,755999998.0
2009-08-04 18:01:00,95.4,95.4,95.39,95.4,603399998.0
2009-08-04 18:02:00,95.4,95.41,95.4,95.41,252799999.0
2009-08-04 18:03:00,95.41,95.41,95.405,95.405,364600004.0
2009-08-04 18:04:00,95.41,95.41,95.4,95.405,740399997.0
2009-08-04 18:05:00,95.4,95.4,95.39,95.395,431999999.0
2009-08-04 18:06:00,95.395,95.4,95.395,95.4,169600000.0
2009-08-04 18:07:00,95.4,95.4,95.395,95.4,306400000.0
2009-08-04 18:08:00,95.4,95.4,95.39,95.4,591000003.0
2009-08-04 18:09:00,95.4,95.41,95.395,95.4,702000000.0
2009-08-04 18:10:00,95.4,95.41,95.4,95.41,794199996.0
2009-08-04 18:11:00,95.41,95.425,95.4,95.415,581999999.0
2009-08-04 18:12:00,95.415,95.43,95.405,95.415,1194400002.0
2009-08-04 18:13:00,95.415,95.42,95.41,95.415,842399997.0
2009-08-04 18:14:00,95.415,95.42,95.4,95.41,634399999.0
2009-08-04 18:15:00,95.41,95.42,95.41,95.41,701199989.0
2009-08-04 18:16:00,95.41,95.425,95.405,95.415,484000002.0
2009-08-04 18:17:00,95.415,95.425,95.4,95.41,873400014.0
2009-08-04 18:18:00,95.41,95.41,95.4,95.4,577199998.0
2009-08-04 18:19:00,95.395,95.42,95.39,95.41,941200004.0
2009-08-04 18:20:00,95.405,95.42,95.4,95.415,985600008.0
2009-08-04 18:21:00,95.415,95.43,95.4,95.42,958999998.0
2009-08-04 18:22:00,95.42,95.43,95.4,95.425,1208199999.0
2009-08-04 18:23:00,95.425,95.43,95.42,95.42,433600000.0
2009-08-04 18:24:00,95.425,95.425,95.42,95.42,291200000.0
2009-08-04 18:25:00,95.42,95.42,95.4,95.4,283600000.0
2009-08-04 18:26:00,95.4,95.41,95.4,95.4,360400004.0
2009-08-04 18:27:00,95.4,95.4,95.38,95.385,332000000.0
2009-08-04 18:28:00,95.385,95.39,95.38,95.385,448799999.0
2009-08-04 18:29:00,95.385,95.39,95.38,95.385,454400000.0
2009-08-04 18:30:00,95.385,95.385,95.38,95.38,214200000.0
2009-08-04 18:31:00,95.38,95.39,95.38,95.38,352399998.0
2009-08-04 18:32:00,95.38,95.38,95.37,95.37,262400000.0
2009-08-04 18:33:00,95.37,95.39,95.37,95.38,514800000.0
2009-08-04 18:34:00,95.38,95.385,95.36,95.36,613600001.0
2009-08-04 18:35:00,95.36,95.38,95.355,95.375,1047000019.0
2009-08-04 18:36:00,95.375,95.405,95.375,95.4,493799999.0
2009-08-04 18:37:00,95.4,95.405,95.385,95.4,528600004.0
2009-08-04 18:38:00,95.405,95.42,95.405,95.415,1108099996.0
2009-08-04 18:39:00,95.42,95.43,95.415,95.415,340799998.0
2009-08-04 18:40:00,95.415,95.415,95.41,95.41,550400003.0
2009-08-04 18:41:00,95.42,95.42,95.41,95.42,557400000.0
2009-08-04 18:42:00,95.42,95.42,95.415,95.415,220799999.0
2009-08-04 18:43:00,95.415,95.425,95.41,95.42,491599999.0
2009-08-04 18:44:00,95.415,95.415,95.405,95.41,833799992.0
2009-08-04 18:45:00,95.41,95.41,95.395,95.395,948799991.0
2009-08-04 18:46:00,95.395,95.4,95.385,95.385,439199998.0
2009-08-04 18:47:00,95.385,95.39,95.37,95.375,492000000.0
2009-08-04 18:48:00,95.375,95.38,95.365,95.365,518600004.0
2009-08-04 18:49:00,95.37,95.375,95.365,95.37,619000012.0
2009-08-04 18:50:00,95.375,95.38,95.37,95.37,350799997.0
2009-08-04 18:51:00,95.37,95.37,95.355,95.36,367199998.0
2009-08-04 18:52:00,95.36,95.36,95.35,95.355,173599999.0
2009-08-04 18:53:00,95.355,95.36,95.355,95.36,88000000.0
2009-08-04 18:54:00,95.355,95.36,95.35,95.355,682199990.0
2009-08-04 18:55:00,95.355,95.36,95.35,95.355,294199998.0
2009-08-04 18:56:00,95.36,95.39,95.35,95.39,341199997.0
2009-08-04 18:57:00,95.39,95.41,95.39,95.395,897599997.0
2009-08-04 18:58:00,95.395,95.395,95.365,95.385,916599994.0
2009-08-04 18:59:00,95.385,95.415,95.385,95.41,675199996.0
2009-08-04 19:00:00,95.41,95.42,95.4,95.41,636499996.0
2009-08-04 19:01:00,95.41,95.425,95.405,95.42,1369600001.0
2009-08-04 19:02:00,95.42,95.42,95.415,95.42,249599999.0
2009-08-04 19:03:00,95.42,95.425,95.415,95.425,445199999.0
2009-08-04 19:04:00,95.425,95.43,95.405,95.405,957199995.0
2009-08-04 19:05:00,95.405,95.405,95.365,95.385,1175600004.0
2009-08-04 19:06:00,95.385,95.425,95.385,95.405,853599995.0
2009-08-04 19:07:00,95.405,95.415,95.4,95.41,555999996.0
2009-08-04 19:08:00,95.41,95.41,95.41,95.41,248000000.0
2009-08-04 19:09:00,95.41,95.41,95.405,95.405,643199981.0
2009-08-04 19:10:00,95.405,95.405,95.4,95.4,295999995.0
2009-08-04 19:11:00,95.4,95.4,95.39,95.395,403199995.0
2009-08-04 19:12:00,95.395,95.395,95.39,95.395,361199992.0
2009-08-04 19:13:00,95.395,95.4,95.395,95.395,580799983.0
2009-08-04 19:14:00,95.395,95.395,95.385,95.385,665599977.0
2009-08-04 19:15:00,95.385,95.385,95.375,95.38,494600000.0
2009-08-04 19:16:00,95.38,95.385,95.38,95.38,264200001.0
2009-08-04 19:17:00,95.38,95.38,95.375,95.38,317599999.0
2009-08-04 19:18:00,95.38,95.39,95.38,95.385,337599999.0
2009-08-04 19:19:00,95.385,95.385,95.37,95.38,334800002.0
2009-08-04 19:20:00,95.375,95.375,95.35,95.355,848999991.0
2009-08-04 19:21:00,95.355,95.37,95.35,95.37,807199992.0
2009-08-04 19:22:00,95.37,95.37,95.355,95.37,689199999.0
2009-08-04 19:23:00,95.37,95.37,95.37,95.37,121600000.0
2009-08-04 19:24:00,95.37,95.37,95.36,95.36,238400002.0
2009-08-04 19:25:00,95.36,95.36,95.32,95.32,564200003.0
2009-08-04 19:26:00,95.32,95.32,95.3,95.305,930600005.0
2009-08-04 19:27:00,95.31,95.31,95.3,95.3,408199997.0
2009-08-04 19:28:00,95.3,95.315,95.3,95.3,606000004.0
2009-08-04 19:29:00,95.305,95.32,95.305,95.315,893600000.0
2009-08-04 19:30:00,95.315,95.32,95.315,95.32,97600000.0
2009-08-04 19:31:00,95.32,95.335,95.32,95.325,682600001.0
2009-08-04 19:32:00,95.33,95.335,95.31,95.31,1031600009.0
2009-08-04 19:33:00,95.315,95.32,95.315,95.32,429599999.0
2009-08-04 19:34:00,95.32,95.33,95.31,95.315,663999997.0
2009-08-04 19:35:00,95.315,95.315,95.3,95.305,755999995.0
2009-08-04 19:36:00,95.305,95.31,95.3,95.3,512800001.0
2009-08-04 19:37:00,95.3,95.31,95.3,95.31,440400000.0
2009-08-04 19:38:00,95.3,95.325,95.3,95.31,475599999.0
2009-08-04 19:39:00,95.31,95.31,95.28,95.28,422200002.0
2009-08-04 19:40:00,95.275,95.28,95.265,95.27,741400003.0
2009-08-04 19:41:00,95.27,95.27,95.245,95.25,436800001.0
2009-08-04 19:42:00,95.255,95.26,95.245,95.245,177800000.0
2009-08-04 19:43:00,95.245,95.25,95.24,95.245,560600003.0
2009-08-04 19:44:00,95.245,95.245,95.24,95.24,334800002.0
2009-08-04 19:45:00,95.24,95.26,95.24,95.26,663400004.0
2009-08-04 19:46:00,95.255,95.265,95.24,95.24,738199999.0
2009-08-04 19:47:00,95.235,95.235,95.22,95.23,339200000.0
2009-08-04 19:48:00,95.23,95.23,95.2,95.2,208000000.0
2009-08-04 19:49:00,95.2,95.21,95.2,95.21,268800002.0
2009-08-04 19:50:00,95.21,95.23,95.21,95.23,423199994.0
2009-08-04 19:51:00,95.24,95.245,95.235,95.24,887800015.0
2009-08-04 19:52:00,95.24,95.245,95.215,95.215,1459600006.0
2009-08-04 19:53:00,95.215,95.22,95.21,95.21,696800006.0
2009-08-04 19:54:00,95.21,95.21,95.19,95.205,1117199995.0
2009-08-04 19:55:00,95.205,95.21,95.185,95.195,879600001.0
2009-08-04 19:56:00,95.195,95.235,95.195,95.215,1009600000.0
2009-08-04 19:57:00,95.215,95.22,95.18,95.2,812999997.0
2009-08-04 19:58:00,95.2,95.2,95.16,95.18,954400000.0
2009-08-04 19:59:00,95.185,95.19,95.14,95.15,1123400005.0
2009-08-04 20:00:00,95.145,95.16,95.135,95.15,847999999.0
2009-08-04 20:01:00,95.155,95.155,95.13,95.13,1218299989.0
2009-08-04 20:02:00,95.13,95.17,95.13,95.17,654800003.0
2009-08-04 20:03:00,95.18,95.2,95.17,95.2,294200000.0
2009-08-04 20:04:00,95.2,95.25,95.2,95.245,677199999.0
2009-08-04 20:05:00,95.245,95.25,95.24,95.25,692200001.0
2009-08-04 20:06:00,95.25,95.26,95.19,95.23,871400001.0
2009-08-04 20:07:00,95.23,95.23,95.205,95.205,633600001.0
2009-08-04 20:08:00,95.21,95.235,95.21,95.235,495599995.0
2009-08-04 20:09:00,95.235,95.24,95.21,95.23,954399987.0
2009-08-04 20:10:00,95.225,95.255,95.225,95.24,899199995.0
2009-08-04 20:11:00,95.24,95.25,95.24,95.25,592399991.0
2009-08-04 20:12:00,95.25,95.295,95.25,95.29,447599998.0
2009-08-04 20:13:00,95.285,95.3,95.28,95.285,345600001.0
2009-08-04 20:14:00,95.3,95.315,95.26,95.28,784400003.0
2009-08-04 20:15:00,95.28,95.29,95.27,95.285,981599993.0
2009-08-04 20:16:00,95.285,95.31,95.285,95.305,315199992.0
2009-08-04 20:17:00,95.305,95.31,95.29,95.29,724999990.0
2009-08-04 20:18:00,95.29,95.295,95.29,95.29,205200002.0
2009-08-04 20:19:00,95.29,95.29,95.27,95.285,850199998.0
2009-08-04 20:20:00,95.295,95.3,95.28,95.28,315999999.0
2009-08-04 20:21:00,95.28,95.28,95.26,95.27,477399998.0
2009-08-04 20:22:00,95.27,95.3,95.27,95.28,463799999.0
2009-08-04 20:23:00,95.28,95.285,95.28,95.285,223999996.0
2009-08-04 20:24:00,95.285,95.285,95.275,95.28,973599984.0
2009-08-04 20:25:00,95.28,95.29,95.255,95.285,1001399997.0
2009-08-04 20:26:00,95.285,95.285,95.275,95.285,510399997.0
2009-08-04 20:27:00,95.285,95.335,95.285,95.325,742000000.0
2009-08-04 20:28:00,95.325,95.33,95.325,95.325,768999991.0
2009-08-04 20:29:00,95.325,95.33,95.315,95.32,501200004.0
2009-08-04 20:30:00,95.32,95.32,95.305,95.305,515799991.0
2009-08-04 20:31:00,95.305,95.305,95.28,95.285,429199997.0
2009-08-04 20:32:00,95.285,95.31,95.285,95.31,236399999.0
2009-08-04 20:33:00,95.31,95.4,95.305,95.36,699300001.0
2009-08-04 20:34:00,95.36,95.36,95.335,95.34,652399990.0
2009-08-04 20:35:00,95.34,95.345,95.325,95.325,774699984.0
2009-08-04 20:36:00,95.325,95.325,95.32,95.325,747199997.0
2009-08-04 20:37:00,95.325,95.325,95.325,95.325,326399994.0
2009-08-04 20:38:00,95.325,95.34,95.32,95.33,449200001.0
2009-08-04 20:39:00,95.33,95.35,95.33,95.34,566599997.0
2009-08-04 20:40:00,95.34,95.34,95.33,95.335,196399999.0
2009-08-04 20:41:00,95.33,95.34,95.33,95.34,593999999.0
2009-08-04 20:42:00,95.34,95.365,95.34,95.355,678000003.0
2009-08-04 20:43:00,95.355,95.37,95.355,95.36,1275800010.0
2009-08-04 20:44:00,95.36,95.365,95.315,95.315,974600000.0
2009-08-04 20:45:00,95.315,95.34,95.315,95.33,587600003.0
2009-08-04 20:46:00,95.32,95.32,95.275,95.275,697100003.0
2009-08-04 20:47:00,95.275,95.285,95.275,95.285,437400000.0
2009-08-04 20:48:00,95.28,95.285,95.27,95.275,890599993.0
2009-08-04 20:49:00,95.275,95.275,95.235,95.24,784199997.0
2009-08-04 20:50:00,95.245,95.26,95.24,95.255,1239199994.0
2009-08-04 20:51:00,95.26,95.26,95.26,95.26,17600000.0
2009-08-04 20:52:00,95.245,95.255,95.24,95.245,501999994.0
2009-08-04 20:53:00,95.245,95.25,95.235,95.235,743199990.0
2009-08-04 20:54:00,95.235,95.24,95.23,95.235,914600009.0
2009-08-04 20:55:00,95.235,95.25,95.23,95.235,514999995.0
2009-08-04 20:56:00,95.23,95.24,95.225,95.24,277600002.0
2009-08-04 20:57:00,95.235,95.24,95.23,95.23,279199998.0
2009-08-04 20:58:00,95.23,95.24,95.22,95.225,424800002.0
2009-08-04 20:59:00,95.225,95.265,95.225,95.26,636499997.0
2009-08-04 21:00:00,95.26,95.285,95.26,95.27,515399997.0
2009-08-04 21:01:00,95.275,95.295,95.27,95.28,403599998.0
2009-08-04 21:02:00,95.275,95.275,95.245,95.255,350799998.0
2009-08-04 21:03:00,95.255,95.29,95.255,95.285,585799995.0
2009-08-04 21:04:00,95.29,95.29,95.25,95.26,679799997.0
2009-08-04 21:05:00,95.26,95.28,95.26,95.28,411199998.0
2009-08-04 21:06:00,95.28,95.3,95.27,95.275,863199992.0
2009-08-04 21:07:00,95.275,95.29,95.27,95.28,829599987.0
2009-08-04 21:08:00,95.28,95.285,95.26,95.26,892599994.0
2009-08-04 21:09:00,95.26,95.265,95.255,95.26,793599995.0
2009-08-04 21:10:00,95.26,95.28,95.255,95.27,1104399998.0
2009-08-04 21:11:00,95.27,95.27,95.26,95.26,376000000.0
2009-08-04 21:12:00,95.26,95.26,95.25,95.25,579400012.0
2009-08-04 21:13:00,95.25,95.27,95.25,95.26,607200006.0
2009-08-04 21:14:00,95.24,95.255,95.24,95.255,333600001.0
2009-08-04 21:15:00,95.25,95.255,95.25,95.25,184000000.0
2009-08-04 21:16:00,95.25,95.25,95.195,95.195,397199998.0
2009-08-04 21:17:00,95.19,95.2,95.17,95.175,672799992.0
2009-08-04 21:18:00,95.185,95.19,95.18,95.185,507600000.0
2009-08-04 21:19:00,95.185,95.19,95.175,95.175,444400001.0
2009-08-04 21:20:00,95.175,95.19,95.175,95.185,338000002.0
2009-08-04 21:21:00,95.19,95.21,95.19,95.21,374799994.0
2009-08-04 21:22:00,95.205,95.23,95.205,95.22,564399993.0
2009-08-04 21:23:00,95.22,95.225,95.205,95.205,469600001.0
2009-08-04 21:24:00,95.2,95.21,95.2,95.205,185199998.0
2009-08-04 21:25:00,95.205,95.25,95.2,95.235,786800008.0
2009-08-04 21:26:00,95.24,95.255,95.235,95.255,513999994.0
2009-08-04 21:27:00,95.25,95.255,95.235,95.245,880600001.0
2009-08-04 21:28:00,95.24,95.25,95.235,95.235,1326000014.0
2009-08-04 21:29:00,95.24,95.25,95.23,95.245,412000002.0
2009-08-04 21:30:00,95.24,95.265,95.24,95.265,443600001.0
2009-08-04 21:31:00,95.28,95.29,95.265,95.265,516400003.0
2009-08-04 21:32:00,95.255,95.26,95.25,95.26,202400000.0
2009-08-04 21:33:00,95.26,95.26,95.235,95.24,401600002.0
2009-08-04 21:34:00,95.235,95.24,95.2,95.21,1128200010.0
2009-08-04 21:35:00,95.21,95.235,95.21,95.23,529000000.0
2009-08-04 21:36:00,95.23,95.23,95.205,95.21,760800002.0
2009-08-04 21:37:00,95.21,95.21,95.205,95.21,331000001.0
2009-08-04 21:38:00,95.21,95.21,95.205,95.205,154400000.0
2009-08-04 21:39:00,95.205,95.205,95.205,95.205,289200000.0
2009-08-04 21:40:00,95.21,95.21,95.2,95.205,457000001.0
2009-08-04 21:41:00,95.205,95.21,95.205,95.21,249600000.0
2009-08-04 21:42:00,95.21,95.225,95.21,95.215,503000002.0
2009-08-04 21:43:00,95.215,95.22,95.21,95.215,641600006.0
2009-08-04 21:44:00,95.215,95.22,95.21,95.21,466400001.0
2009-08-04 21:45:00,95.215,95.22,95.21,95.21,286400007.0
2009-08-04 21:46:00,95.21,95.22,95.21,95.21,745600013.0
2009-08-04 21:47:00,95.22,95.23,95.21,95.22,677000004.0
2009-08-04 21:48:00,95.22,95.22,95.21,95.215,456000000.0
2009-08-04 21:49:00,95.215,95.22,95.21,95.215,979600004.0
2009-08-04 21:50:00,95.22,95.22,95.21,95.21,600000003.0
2009-08-04 21:51:00,95.215,95.225,95.215,95.22,618000003.0
2009-08-04 21:52:00,95.22,95.235,95.22,95.23,1020600011.0
2009-08-04 21:53:00,95.23,95.24,95.23,95.24,743599997.0
2009-08-04 21:54:00,95.25,95.265,95.25,95.255,491200001.0
2009-08-04 21:55:00,95.26,95.265,95.255,95.265,356799998.0
2009-08-04 21:56:00,95.265,95.27,95.26,95.27,342399997.0
2009-08-04 21:57:00,95.27,95.27,95.245,95.255,684799989.0
2009-08-04 21:58:00,95.255,95.26,95.255,95.255,241599994.0
2009-08-04 21:59:00,95.255,95.27,95.255,95.27,389899997.0
2009-08-04 22:00:00,95.27,95.28,95.27,95.28,421200001.0
2009-08-04 22:01:00,95.29,95.29,95.275,95.275,174399999.0
2009-08-04 22:02:00,95.275,95.285,95.275,95.275,524799992.0
2009-08-04 22:03:00,95.275,95.275,95.26,95.26,385599994.0
2009-08-04 22:04:00,95.26,95.28,95.255,95.255,1075299991.0
2009-08-04 22:05:00,95.26,95.265,95.255,95.26,223799998.0
2009-08-04 22:06:00,95.26,95.265,95.26,95.265,99200000.0
2009-08-04 22:07:00,95.26,95.26,95.255,95.26,114400000.0
2009-08-04 22:08:00,95.26,95.265,95.26,95.265,49600000.0
2009-08-04 22:09:00,95.265,95.265,95.25,95.255,76799999.0
2009-08-04 22:10:00,95.255,95.255,95.24,95.25,215799996.0
2009-08-04 22:11:00,95.25,95.25,95.25,95.25,92800000.0
2009-08-04 22:12:00,95.25,95.25,95.23,95.23,448000001.0
2009-08-04 22:13:00,95.23,95.23,95.22,95.22,109200000.0
2009-08-04 22:14:00,95.22,95.225,95.22,95.22,245800000.0
2009-08-04 22:15:00,95.22,95.23,95.205,95.23,773800007.0
2009-08-04 22:16:00,95.225,95.23,95.205,95.21,496400005.0
2009-08-04 22:17:00,95.215,95.215,95.21,95.215,193600001.0
2009-08-04 22:18:00,95.215,95.235,95.215,95.23,342200009.0
2009-08-04 22:19:00,95.23,95.235,95.21,95.235,316400004.0
2009-08-04 22:20:00,95.235,95.235,95.21,95.225,465800010.0
2009-08-04 22:21:00,95.23,95.23,95.21,95.21,441600000.0
2009-08-04 22:22:00,95.21,95.21,95.21,95.21,8200000.0
2009-08-04 22:23:00,95.205,95.205,95.205,95.205,547400002.0
2009-08-04 22:24:00,95.205,95.235,95.205,95.22,791900013.0
2009-08-04 22:25:00,95.22,95.23,95.22,95.225,310600002.0
2009-08-04 22:26:00,95.225,95.23,95.225,95.225,84800000.0
2009-08-04 22:27:00,95.225,95.225,95.205,95.21,267400000.0
2009-08-04 22:28:00,95.215,95.22,95.21,95.215,171400002.0
2009-08-04 22:29:00,95.215,95.25,95.21,95.25,411000001.0
2009-08-04 22:30:00,95.25,95.25,95.25,95.25,28200001.0
2009-08-04 22:31:00,95.255,95.255,95.245,95.25,449800004.0
2009-08-04 22:32:00,95.25,95.25,95.25,95.25,21000000.0
2009-08-04 22:33:00,95.265,95.265,95.25,95.265,322599991.0
2009-08-04 22:34:00,95.255,95.28,95.255,95.28,643600018.0
2009-08-04 22:35:00,95.27,95.28,95.265,95.27,641800007.0
2009-08-04 22:36:00,95.27,95.28,95.26,95.27,430599999.0
2009-08-04 22:37:00,95.27,95.27,95.255,95.26,351400003.0
2009-08-04 22:38:00,95.26,95.265,95.25,95.25,298900003.0
2009-08-04 22:39:00,95.25,95.25,95.24,95.25,342400015.0
2009-08-04 22:40:00,95.25,95.25,95.25,95.25,139800006.0
2009-08-04 22:41:00,95.25,95.25,95.25,95.25,38800001.0
2009-08-04 22:42:00,95.25,95.255,95.25,95.25,106600000.0
2009-08-04 22:43:00,95.255,95.27,95.24,95.26,239599998.0
2009-08-04 22:44:00,95.26,95.27,95.26,95.27,121600000.0
2009-08-04 22:45:00,95.265,95.27,95.24,95.25,476000000.0
2009-08-04 22:46:00,95.245,95.245,95.24,95.245,356000003.0
2009-08-04 22:47:00,95.245,95.245,95.245,95.245,334400000.0
2009-08-04 22:48:00,95.245,95.245,95.24,95.24,61800001.0
2009-08-04 22:49:00,95.24,95.24,95.24,95.24,37000000.0
2009-08-04 22:50:00,95.24,95.24,95.24,95.24,418599997.0
2009-08-04 22:51:00,95.24,95.24,95.23,95.23,247999996.0
2009-08-04 22:52:00,95.225,95.225,95.215,95.225,364400003.0
2009-08-04 22:53:00,95.225,95.225,95.225,95.225,31800000.0
2009-08-04 22:54:00,95.225,95.225,95.22,95.22,113600000.0
2009-08-04 22:55:00,95.22,95.23,95.22,95.23,217200000.0
2009-08-04 22:56:00,95.235,95.24,95.235,95.235,76400000.0
2009-08-04 22:57:00,95.235,95.235,95.21,95.225,84400000.0
2009-08-04 22:58:00,95.225,95.24,95.215,95.23,97600000.0
2009-08-04 22:59:00,95.23,95.235,95.22,95.22,164800000.0
2009-08-04 23:00:00,95.22,95.245,95.22,95.23,178400000.0
2009-08-04 23:01:00,95.23,95.255,95.23,95.25,31200000.0
2009-08-04 23:02:00,95.25,95.25,95.25,95.25,96000000.0
2009-08-04 23:03:00,95.25,95.25,95.25,95.25,4800000.0
2009-08-04 23:04:00,95.25,95.25,95.24,95.25,130400001.0
2009-08-04 23:05:00,95.25,95.25,95.235,95.24,228800000.0
2009-08-04 23:06:00,95.24,95.25,95.23,95.25,343200002.0
2009-08-04 23:07:00,95.25,95.26,95.245,95.25,167200000.0
2009-08-04 23:08:00,95.25,95.25,95.25,95.25,146400000.0
2009-08-04 23:09:00,95.25,95.255,95.25,95.25,167999999.0
2009-08-04 23:10:00,95.25,95.25,95.25,95.25,78400000.0
2009-08-04 23:11:00,95.25,95.26,95.25,95.25,40000000.0
2009-08-04 23:12:00,95.26,95.265,95.25,95.255,126399997.0
2009-08-04 23:13:00,95.26,95.26,95.25,95.255,160800000.0
2009-08-04 23:14:00,95.255,95.255,95.245,95.255,50799999.0
2009-08-04 23:15:00,95.255,95.28,95.245,95.26,352800001.0
2009-08-04 23:16:00,95.26,95.275,95.255,95.265,166399999.0
2009-08-04 23:17:00,95.26,95.265,95.26,95.265,80799998.0
2009-08-04 23:18:00,95.265,95.265,95.265,95.265,20799999.0
2009-08-04 23:19:00,95.265,95.265,95.26,95.265,36799999.0
2009-08-04 23:20:00,95.26,95.265,95.255,95.265,189200002.0
2009-08-04 23:21:00,95.265,95.265,95.255,95.255,772799995.0
2009-08-04 23:22:00,95.255,95.275,95.255,95.265,1079199991.0
2009-08-04 23:23:00,95.265,95.285,95.255,95.275,159500000.0
2009-08-04 23:24:00,95.285,95.285,95.275,95.275,19200000.0
2009-08-04 23:25:00,95.275,95.275,95.265,95.27,56400000.0
2009-08-04 23:26:00,95.265,95.27,95.265,95.265,304000000.0
2009-08-04 23:27:00,95.265,95.275,95.265,95.275,84000000.0
2009-08-04 23:28:00,95.275,95.275,95.265,95.265,112799998.0
2009-08-04 23:29:00,95.265,95.275,95.265,95.275,100600000.0
2009-08-04 23:30:00,95.275,95.285,95.275,95.275,313599990.0
2009-08-04 23:31:00,95.28,95.29,95.275,95.275,378799996.0
2009-08-04 23:32:00,95.275,95.275,95.27,95.275,433399997.0
2009-08-04 23:33:00,95.275,95.275,95.275,95.275,19400000.0
2009-08-04 23:34:00,95.275,95.275,95.275,95.275,57800001.0
2009-08-04 23:35:00,95.266,95.266,95.261,95.266,27200000.0
2009-08-04 23:36:00,95.275,95.285,95.275,95.285,27200000.0
2009-08-04 23:37:00,95.285,95.285,95.285,95.285,20800000.0
2009-08-04 23:38:00,95.285,95.285,95.285,95.285,16000000.0
2009-08-04 23:39:00,95.285,95.285,95.275,95.275,63800000.0
2009-08-04 23:40:00,95.27,95.275,95.265,95.265,415799996.0
2009-08-04 23:41:00,95.265,95.265,95.265,95.265,401599993.0
2009-08-04 23:42:00,95.265,95.275,95.265,95.265,188999999.0
2009-08-04 23:43:00,95.275,95.275,95.265,95.275,98199998.0
2009-08-04 23:44:00,95.275,95.275,95.275,95.275,9600000.0
2009-08-04 23:45:00,95.275,95.275,95.265,95.265,136800002.0
2009-08-04 23:46:00,95.265,95.27,95.265,95.27,232000003.0
2009-08-04 23:47:00,95.27,95.275,95.265,95.27,105600001.0
2009-08-04 23:48:00,95.275,95.275,95.27,95.27,80000002.0
2009-08-04 23:49:00,95.265,95.27,95.26,95.26,345600008.0
2009-08-04 23:50:00,95.26,95.265,95.26,95.265,50400001.0
2009-08-04 23:51:00,95.265,95.265,95.255,95.265,123400000.0
2009-08-04 23:52:00,95.265,95.265,95.235,95.235,125999999.0
2009-08-04 23:53:00,95.21,95.26,95.21,95.235,448000001.0
2009-08-04 23:54:00,95.235,95.24,95.235,95.24,96400004.0
2009-08-04 23:55:00,95.24,95.24,95.235,95.235,68599999.0
2009-08-04 23:56:00,95.235,95.235,95.215,95.215,165400000.0
2009-08-04 23:57:00,95.22,95.22,95.21,95.215,403999998.0
2009-08-04 23:58:00,95.215,95.24,95.215,95.24,401599999.0
2009-08-04 23:59:00,95.24,95.24,95.22,95.225,487799996.0
2009-08-05 00:00:00,95.225,95.225,95.21,95.21,130800001.0
2009-08-05 00:01:00,95.21,95.22,95.21,95.22,60800001.0
2009-08-05 00:02:00,95.215,95.22,95.21,95.22,224000000.0
2009-08-05 00:03:00,95.22,95.22,95.22,95.22,16000000.0
2009-08-05 00:04:00,95.22,95.22,95.22,95.22,56000000.0
2009-08-05 00:05:00,95.22,95.225,95.22,95.22,240400001.0
2009-08-05 00:06:00,95.22,95.22,95.215,95.22,133600001.0
2009-08-05 00:07:00,95.225,95.235,95.22,95.22,305600004.0
2009-08-05 00:08:00,95.215,95.225,95.21,95.21,546400009.0
2009-08-05 00:09:00,95.21,95.22,95.21,95.215,143999997.0
2009-08-05 00:10:00,95.215,95.23,95.215,95.23,203199996.0
2009-08-05 00:11:00,95.225,95.245,95.225,95.245,152800000.0
2009-08-05 00:12:00,95.24,95.255,95.235,95.25,303800003.0
2009-08-05 00:13:00,95.25,95.255,95.245,95.25,303000005.0
2009-08-05 00:14:00,95.25,95.25,95.25,95.25,55800000.0
2009-08-05 00:15:00,95.25,95.25,95.25,95.25,17600000.0
2009-08-05 00:16:00,95.25,95.25,95.25,95.25,140800000.0
2009-08-05 00:17:00,95.25,95.25,95.25,95.25,150400001.0
2009-08-05 00:18:00,95.25,95.25,95.25,95.25,517800001.0
2009-08-05 00:19:00,95.25,95.25,95.25,95.25,132800000.0
2009-08-05 00:20:00,95.25,95.26,95.25,95.25,125800000.0
2009-08-05 00:21:00,95.25,95.25,95.25,95.25,67200000.0
2009-08-05 00:22:00,95.25,95.25,95.25,95.25,8000000.0
2009-08-05 00:23:00,95.25,95.255,95.245,95.25,150800000.0
2009-08-05 00:24:00,95.25,95.26,95.25,95.26,83200000.0
2009-08-05 00:25:00,95.255,95.26,95.25,95.25,242600001.0
2009-08-05 00:26:00,95.255,95.255,95.25,95.25,280400002.0
2009-08-05 00:27:00,95.25,95.26,95.25,95.25,100400000.0
2009-08-05 00:28:00,95.26,95.26,95.25,95.25,54000000.0
2009-08-05 00:29:00,95.245,95.25,95.24,95.25,253800000.0
2009-08-05 00:30:00,95.25,95.255,95.25,95.255,115200000.0
2009-08-05 00:31:00,95.25,95.25,95.23,95.23,302199994.0
2009-08-05 00:32:00,95.23,95.245,95.23,95.245,210199998.0
2009-08-05 00:33:00,95.235,95.245,95.23,95.245,455999991.0
2009-08-05 00:34:00,95.245,95.245,95.24,95.24,229599996.0
2009-08-05 00:35:00,95.24,95.245,95.24,95.245,70400000.0
2009-08-05 00:36:00,95.245,95.26,95.245,95.26,99599998.0
2009-08-05 00:37:00,95.255,95.255,95.215,95.215,279599999.0
2009-08-05 00:38:00,95.215,95.22,95.21,95.215,389599999.0
2009-08-05 00:39:00,95.215,95.235,95.215,95.225,114800000.0
2009-08-05 00:40:00,95.22,95.225,95.22,95.225,175999999.0
2009-08-05 00:41:00,95.225,95.23,95.22,95.225,73600000.0
2009-08-05 00:42:00,95.225,95.23,95.22,95.23,168000000.0
2009-08-05 00:43:00,95.23,95.23,95.225,95.225,46000000.0
2009-08-05 00:44:00,95.225,95.23,95.22,95.23,106399998.0
2009-08-05 00:45:00,95.23,95.23,95.21,95.21,180799996.0
2009-08-05 00:46:00,95.225,95.23,95.21,95.21,219600000.0
2009-08-05 00:47:00,95.21,95.215,95.21,95.215,91200000.0
2009-08-05 00:48:00,95.215,95.215,95.21,95.21,49600000.0
2009-08-05 00:49:00,95.21,95.215,95.21,95.215,64000000.0
2009-08-05 00:50:00,95.215,95.215,95.21,95.215,44800000.0
2009-08-05 00:51:00,95.215,95.225,95.215,95.22,119999996.0
2009-08-05 00:52:00,95.22,95.225,95.22,95.225,47599999.0
2009-08-05 00:53:00,95.225,95.225,95.225,95.225,287999992.0
2009-08-05 00:54:00,95.225,95.225,95.225,95.225,25599999.0
2009-08-05 00:55:00,95.225,95.225,95.225,95.225,283199993.0
2009-08-05 00:56:00,95.225,95.225,95.225,95.225,150400000.0
2009-08-05 00:57:00,95.225,95.225,95.225,95.225,294399999.0
2009-08-05 00:58:00,95.225,95.225,95.225,95.225,233599991.0
2009-08-05 00:59:00,95.225,95.23,95.22,95.22,89600000.0
2009-08-05 01:00:00,95.22,95.255,95.22,95.24,118100000.0
2009-08-05 01:01:00,95.245,95.26,95.24,95.25,124890000.0
2009-08-05 01:02:00,95.255,95.265,95.255,95.26,173599999.0
2009-08-05 01:03:00,95.26,95.275,95.26,95.275,200399999.0
2009-08-05 01:04:00,95.275,95.295,95.27,95.29,390600000.0
2009-08-05 01:05:00,95.29,95.295,95.275,95.275,513799998.0
2009-08-05 01:06:00,95.275,95.275,95.27,95.27,173600000.0
2009-08-05 01:07:00,95.265,95.305,95.265,95.275,356999999.0
2009-08-05 01:08:00,95.27,95.28,95.265,95.275,196800000.0
2009-08-05 01:09:00,95.275,95.285,95.27,95.285,120000000.0
2009-08-05 01:10:00,95.285,95.285,95.27,95.275,129599999.0
2009-08-05 01:11:00,95.28,95.29,95.28,95.28,580799985.0
2009-08-05 01:12:00,95.285,95.29,95.28,95.285,265599992.0
2009-08-05 01:13:00,95.285,95.285,95.285,95.285,4800000.0
2009-08-05 01:14:00,95.28,95.285,95.28,95.285,505600000.0
2009-08-05 01:15:00,95.285,95.305,95.285,95.3,407399999.0
2009-08-05 01:16:00,95.3,95.315,95.3,95.31,238200000.0
2009-08-05 01:17:00,95.305,95.32,95.305,95.32,394399998.0
2009-08-05 01:18:00,95.32,95.33,95.315,95.325,262400000.0
2009-08-05 01:19:00,95.325,95.335,95.315,95.335,409699999.0
2009-08-05 01:20:00,95.34,95.355,95.34,95.345,515000001.0
2009-08-05 01:21:00,95.345,95.37,95.34,95.365,665199997.0
2009-08-05 01:22:00,95.37,95.37,95.34,95.345,619199988.0
2009-08-05 01:23:00,95.345,95.345,95.33,95.33,225599996.0
2009-08-05 01:24:00,95.33,95.33,95.325,95.33,38400000.0
2009-08-05 01:25:00,95.33,95.365,95.32,95.365,579800003.0
2009-08-05 01:26:00,95.365,95.385,95.355,95.355,611900000.0
2009-08-05 01:27:00,95.355,95.375,95.35,95.36,402700000.0
2009-08-05 01:28:00,95.36,95.38,95.355,95.37,549300000.0
2009-08-05 01:29:00,95.365,95.395,95.365,95.39,623400000.0
2009-08-05 01:30:00,95.39,95.39,95.375,95.38,258899999.0
2009-08-05 01:31:00,95.38,95.38,95.36,95.36,415399999.0
2009-08-05 01:32:00,95.36,95.365,95.36,95.36,171200000.0
2009-08-05 01:33:00,95.36,95.36,95.35,95.35,157600000.0
2009-08-05 01:34:00,95.35,95.35,95.345,95.345,216000000.0
2009-08-05 01:35:00,95.35,95.35,95.35,95.35,256000000.0
2009-08-05 01:36:00,95.35,95.35,95.35,95.35,107200000.0
2009-08-05 01:37:00,95.345,95.345,95.34,95.34,105000000.0
2009-08-05 01:38:00,95.34,95.34,95.33,95.33,377799994.0
2009-08-05 01:39:00,95.33,95.33,95.33,95.33,129200000.0
2009-08-05 01:40:00,95.33,95.33,95.33,95.33,214000000.0
2009-08-05 01:41:00,95.33,95.33,95.295,95.3,681699998.0
2009-08-05 01:42:00,95.3,95.31,95.295,95.3,394000000.0
2009-08-05 01:43:00,95.3,95.31,95.29,95.29,460099998.0
2009-08-05 01:44:00,95.29,95.295,95.28,95.285,529400000.0
2009-08-05 01:45:00,95.29,95.3,95.285,95.3,340800000.0
2009-08-05 01:46:00,95.295,95.32,95.29,95.31,340000000.0
2009-08-05 01:47:00,95.31,95.33,95.31,95.325,559000000.0
2009-08-05 01:48:00,95.325,95.34,95.32,95.34,287800000.0
2009-08-05 01:49:00,95.34,95.34,95.305,95.315,602499995.0
2009-08-05 01:50:00,95.315,95.32,95.305,95.31,446799997.0
2009-08-05 01:51:00,95.31,95.32,95.31,95.32,189000000.0
2009-08-05 01:52:00,95.32,95.32,95.31,95.31,117999999.0
2009-08-05 01:53:00,95.31,95.315,95.31,95.31,425400000.0
2009-08-05 01:54:00,95.31,95.315,95.3,95.3,420799999.0
2009-08-05 01:55:00,95.29,95.315,95.29,95.315,191800000.0
2009-08-05 01:56:00,95.315,95.32,95.31,95.32,267200000.0
2009-08-05 01:57:00,95.32,95.32,95.31,95.31,96600000.0
2009-08-05 01:58:00,95.31,95.31,95.29,95.3,313400000.0
2009-08-05 01:59:00,95.305,95.31,95.3,95.305,257000000.0
2009-08-05 02:00:00,95.3,95.305,95.28,95.285,426600000.0
2009-08-05 02:01:00,95.285,95.285,95.275,95.28,309200001.0
2009-08-05 02:02:00,95.28,95.29,95.27,95.29,237399999.0
2009-08-05 02:03:00,95.29,95.32,95.285,95.305,240500002.0
2009-08-05 02:04:00,95.31,95.32,95.305,95.31,111400000.0
2009-08-05 02:05:00,95.31,95.335,95.31,95.33,280800000.0
2009-08-05 02:06:00,95.34,95.34,95.33,95.34,201000000.0
2009-08-05 02:07:00,95.34,95.35,95.34,95.34,127800000.0
2009-08-05 02:08:00,95.34,95.34,95.33,95.33,175000000.0
2009-08-05 02:09:00,95.33,95.33,95.33,95.33,179200000.0
2009-08-05 02:10:00,95.33,95.33,95.315,95.32,330400000.0
2009-08-05 02:11:00,95.32,95.32,95.28,95.28,343799999.0
2009-08-05 02:12:00,95.28,95.3,95.275,95.29,249800000.0
2009-08-05 02:13:00,95.295,95.315,95.29,95.31,244400000.0
2009-08-05 02:14:00,95.305,95.315,95.295,95.3,262400000.0
2009-08-05 02:15:00,95.3,95.31,95.29,95.295,300600000.0
2009-08-05 02:16:00,95.295,95.3,95.255,95.285,346700000.0
2009-08-05 02:17:00,95.285,95.29,95.275,95.275,229800000.0
2009-08-05 02:18:00,95.275,95.275,95.26,95.27,252800000.0
2009-08-05 02:19:00,95.27,95.295,95.27,95.295,201200000.0
2009-08-05 02:20:00,95.295,95.3,95.295,95.295,235200000.0
2009-08-05 02:21:00,95.295,95.295,95.285,95.29,207400001.0
2009-08-05 02:22:00,95.29,95.3,95.285,95.29,186600000.0
2009-08-05 02:23:00,95.29,95.295,95.29,95.29,58600000.0
2009-08-05 02:24:00,95.295,95.305,95.295,95.3,99200000.0
2009-08-05 02:25:00,95.3,95.31,95.3,95.305,72800000.0
2009-08-05 02:26:00,95.305,95.305,95.285,95.29,323600003.0
2009-08-05 02:27:00,95.295,95.3,95.295,95.295,105600000.0
2009-08-05 02:28:00,95.29,95.29,95.29,95.29,19200000.0
2009-08-05 02:29:00,95.29,95.29,95.29,95.29,3200000.0
2009-08-05 02:30:00,95.285,95.295,95.285,95.29,145000000.0
2009-08-05 02:31:00,95.29,95.29,95.28,95.28,56000000.0
2009-08-05 02:32:00,95.27,95.28,95.26,95.26,114600000.0
2009-08-05 02:33:00,95.255,95.27,95.24,95.265,278399999.0
2009-08-05 02:34:00,95.26,95.26,95.25,95.25,88400000.0
2009-08-05 02:35:00,95.26,95.26,95.25,95.25,89600000.0
2009-08-05 02:36:00,95.26,95.265,95.25,95.255,198800000.0
2009-08-05 02:37:00,95.255,95.26,95.23,95.255,299600001.0
2009-08-05 02:38:00,95.255,95.26,95.25,95.25,348400000.0
2009-08-05 02:39:00,95.25,95.25,95.23,95.23,211200000.0
2009-08-05 02:40:00,95.23,95.25,95.23,95.245,104000000.0
2009-08-05 02:41:00,95.245,95.26,95.245,95.25,148000000.0
2009-08-05 02:42:00,95.25,95.26,95.25,95.255,73800000.0
2009-08-05 02:43:00,95.255,95.27,95.255,95.255,124000000.0
2009-08-05 02:44:00,95.26,95.26,95.255,95.26,14400000.0
2009-08-05 02:45:00,95.265,95.275,95.265,95.27,58400001.0
2009-08-05 02:46:00,95.27,95.28,95.27,95.27,152000000.0
2009-08-05 02:47:00,95.27,95.275,95.26,95.265,232600000.0
2009-08-05 02:48:00,95.265,95.28,95.26,95.275,187200000.0
2009-08-05 02:49:00,95.28,95.28,95.255,95.255,183000000.0
2009-08-05 02:50:00,95.265,95.27,95.25,95.27,278700000.0
2009-08-05 02:51:00,95.27,95.28,95.26,95.265,289600000.0
2009-08-05 02:52:00,95.265,95.27,95.26,95.265,160000001.0
2009-08-05 02:53:00,95.27,95.27,95.24,95.26,281700000.0
2009-08-05 02:54:00,95.26,95.265,95.24,95.245,384800000.0
2009-08-05 02:55:00,95.245,95.25,95.235,95.24,303800000.0
2009-08-05 02:56:00,95.225,95.255,95.225,95.25,270000000.0
2009-08-05 02:57:00,95.25,95.26,95.25,95.26,115200000.0
2009-08-05 02:58:00,95.257,95.257,95.253,95.254,132800000.0
2009-08-05 02:59:00,95.26,95.26,95.24,95.26,132800000.0
2009-08-05 03:00:00,95.26,95.26,95.25,95.25,350800000.0
2009-08-05 03:01:00,95.245,95.25,95.24,95.24,171200000.0
2009-08-05 03:02:00,95.24,95.25,95.24,95.24,222599999.0
2009-08-05 03:03:00,95.25,95.26,95.25,95.255,183499998.0
2009-08-05 03:04:00,95.26,95.275,95.26,95.275,132600000.0
2009-08-05 03:05:00,95.27,95.29,95.27,95.29,235800001.0
2009-08-05 03:06:00,95.29,95.32,95.29,95.3,623199998.0
2009-08-05 03:07:00,95.305,95.31,95.3,95.3,110399998.0
2009-08-05 03:08:00,95.3,95.32,95.3,95.32,310199996.0
2009-08-05 03:09:00,95.315,95.325,95.31,95.325,211400000.0
2009-08-05 03:10:00,95.325,95.35,95.315,95.34,430199999.0
2009-08-05 03:11:00,95.345,95.36,95.345,95.36,302399999.0
2009-08-05 03:12:00,95.36,95.37,95.34,95.35,246000000.0
2009-08-05 03:13:00,95.345,95.345,95.34,95.34,227400001.0
2009-08-05 03:14:00,95.34,95.345,95.33,95.335,255799999.0
2009-08-05 03:15:00,95.34,95.36,95.335,95.36,204199999.0
2009-08-05 03:16:00,95.36,95.365,95.35,95.36,190800000.0
2009-08-05 03:17:00,95.365,95.365,95.34,95.34,244600000.0
2009-08-05 03:18:00,95.345,95.35,95.33,95.33,48000000.0
2009-08-05 03:19:00,95.33,95.33,95.33,95.33,54400000.0
2009-08-05 03:20:00,95.325,95.335,95.32,95.33,252399997.0
2009-08-05 03:21:00,95.33,95.335,95.33,95.335,59200000.0
2009-08-05 03:22:00,95.33,95.335,95.33,95.33,115400000.0
2009-08-05 03:23:00,95.33,95.33,95.315,95.32,152100000.0
2009-08-05 03:24:00,95.325,95.33,95.275,95.275,313100001.0
2009-08-05 03:25:00,95.27,95.28,95.26,95.265,530399999.0
2009-08-05 03:26:00,95.265,95.29,95.26,95.275,268600000.0
2009-08-05 03:27:00,95.28,95.29,95.28,95.29,125400000.0
2009-08-05 03:28:00,95.29,95.3,95.28,95.28,217600000.0
2009-08-05 03:29:00,95.27,95.28,95.27,95.27,126600000.0
2009-08-05 03:30:00,95.265,95.295,95.26,95.29,238600000.0
2009-08-05 03:31:00,95.305,95.305,95.29,95.295,212800000.0
2009-08-05 03:32:00,95.295,95.31,95.27,95.305,429300000.0
2009-08-05 03:33:00,95.305,95.305,95.285,95.295,268800000.0
2009-08-05 03:34:00,95.3,95.3,95.295,95.295,119200000.0
2009-08-05 03:35:00,95.295,95.31,95.29,95.29,124000000.0
2009-08-05 03:36:00,95.295,95.3,95.295,95.295,43200000.0
2009-08-05 03:37:00,95.295,95.3,95.29,95.3,275200000.0
2009-08-05 03:38:00,95.295,95.305,95.295,95.3,145600000.0
2009-08-05 03:39:00,95.3,95.31,95.3,95.31,120000000.0
2009-08-05 03:40:00,95.31,95.32,95.31,95.32,46400000.0
2009-08-05 03:41:00,95.32,95.33,95.31,95.33,116800000.0
2009-08-05 03:42:00,95.325,95.33,95.315,95.33,97600000.0
2009-08-05 03:43:00,95.325,95.34,95.32,95.34,191200000.0
2009-08-05 03:44:00,95.335,95.335,95.31,95.32,133800000.0
2009-08-05 03:45:00,95.315,95.32,95.315,95.315,9600000.0
2009-08-05 03:46:00,95.31,95.31,95.31,95.31,10400000.0
2009-08-05 03:47:00,95.305,95.31,95.3,95.305,28800000.0
2009-08-05 03:48:00,95.31,95.32,95.3,95.31,71700000.0
2009-08-05 03:49:00,95.305,95.31,95.3,95.3,67000000.0
2009-08-05 03:50:00,95.3,95.31,95.3,95.305,23800000.0
2009-08-05 03:51:00,95.315,95.315,95.3,95.305,81600000.0
2009-08-05 03:52:00,95.305,95.305,95.275,95.305,192400000.0
2009-08-05 03:53:00,95.305,95.305,95.285,95.295,301399998.0
2009-08-05 03:54:00,95.295,95.305,95.285,95.3,191600000.0
2009-08-05 03:55:00,95.3,95.31,95.3,95.3,141600000.0
2009-08-05 03:56:00,95.3,95.31,95.3,95.305,135200000.0
2009-08-05 03:57:00,95.3,95.3,95.3,95.3,82400000.0
2009-08-05 03:58:00,95.3,95.31,95.3,95.3,100800000.0
2009-08-05 03:59:00,95.3,95.3,95.28,95.3,259800000.0
2009-08-05 04:00:00,95.295,95.3,95.29,95.29,327400001.0
2009-08-05 04:01:00,95.29,95.31,95.29,95.31,172000000.0
2009-08-05 04:02:00,95.3,95.3,95.29,95.29,105600000.0
2009-08-05 04:03:00,95.29,95.29,95.28,95.29,185200002.0
2009-08-05 04:04:00,95.285,95.3,95.28,95.285,453800004.0
2009-08-05 04:05:00,95.285,95.305,95.285,95.305,232000000.0
2009-08-05 04:06:00,95.3,95.31,95.285,95.29,215200000.0
2009-08-05 04:07:00,95.29,95.305,95.285,95.29,174000001.0
2009-08-05 04:08:00,95.29,95.3,95.28,95.28,196000000.0
2009-08-05 04:09:00,95.28,95.28,95.265,95.265,345800000.0
2009-08-05 04:10:00,95.265,95.27,95.23,95.26,880800000.0
2009-08-05 04:11:00,95.255,95.265,95.255,95.26,168000001.0
2009-08-05 04:12:00,95.26,95.28,95.26,95.28,496800000.0
2009-08-05 04:13:00,95.28,95.28,95.27,95.275,262200000.0
2009-08-05 04:14:00,95.275,95.28,95.26,95.265,471200001.0
2009-08-05 04:15:00,95.27,95.27,95.26,95.265,57800000.0
2009-08-05 04:16:00,95.265,95.265,95.26,95.265,86400000.0
2009-08-05 04:17:00,95.27,95.28,95.27,95.28,300800000.0
2009-08-05 04:18:00,95.28,95.28,95.27,95.275,375200000.0
2009-08-05 04:19:00,95.275,95.28,95.27,95.28,171400000.0
2009-08-05 04:20:00,95.28,95.28,95.265,95.265,408000000.0
2009-08-05 04:21:00,95.27,95.27,95.25,95.255,263400000.0
2009-08-05 04:22:00,95.25,95.26,95.25,95.25,124600000.0
2009-08-05 04:23:00,95.255,95.26,95.23,95.25,369600000.0
2009-08-05 04:24:00,95.25,95.26,95.22,95.23,759000000.0
2009-08-05 04:25:00,95.225,95.24,95.22,95.24,260200000.0
2009-08-05 04:26:00,95.25,95.255,95.24,95.24,156000000.0
2009-08-05 04:27:00,95.245,95.245,95.24,95.24,32800000.0
2009-08-05 04:28:00,95.245,95.245,95.24,95.24,73600000.0
2009-08-05 04:29:00,95.245,95.27,95.245,95.27,86400000.0
2009-08-05 04:30:00,95.27,95.29,95.27,95.28,324000000.0
2009-08-05 04:31:00,95.28,95.29,95.28,95.29,186400000.0
2009-08-05 04:32:00,95.29,95.29,95.29,95.29,52800000.0
2009-08-05 04:33:00,95.29,95.29,95.27,95.27,101200000.0
2009-08-05 04:34:00,95.27,95.29,95.27,95.27,292800000.0
2009-08-05 04:35:00,95.28,95.295,95.28,95.285,194200000.0
2009-08-05 04:36:00,95.29,95.29,95.28,95.29,352000000.0
2009-08-05 04:37:00,95.29,95.29,95.28,95.28,224200000.0
2009-08-05 04:38:00,95.28,95.28,95.27,95.275,86000001.0
2009-08-05 04:39:00,95.275,95.29,95.27,95.29,141000000.0
2009-08-05 04:40:00,95.29,95.29,95.27,95.285,507600000.0
2009-08-05 04:41:00,95.28,95.28,95.27,95.28,414400000.0
2009-08-05 04:42:00,95.275,95.28,95.275,95.275,130400000.0
2009-08-05 04:43:00,95.275,95.28,95.275,95.28,36800000.0
2009-08-05 04:44:00,95.28,95.28,95.27,95.275,464400002.0
2009-08-05 04:45:00,95.275,95.29,95.275,95.285,356999999.0
2009-08-05 04:46:00,95.285,95.285,95.27,95.27,434000001.0
2009-08-05 04:47:00,95.27,95.27,95.27,95.27,115200000.0
2009-08-05 04:48:00,95.27,95.27,95.27,95.27,176000000.0
2009-08-05 04:49:00,95.275,95.285,95.27,95.27,387199997.0
2009-08-05 04:50:00,95.27,95.27,95.27,95.27,3200000.0
2009-08-05 04:51:00,95.27,95.28,95.27,95.28,747399997.0
2009-08-05 04:52:00,95.28,95.28,95.28,95.28,286400000.0
2009-08-05 04:53:00,95.28,95.28,95.275,95.28,568800000.0
2009-08-05 04:54:00,95.28,95.28,95.28,95.28,136000000.0
2009-08-05 04:55:00,95.28,95.28,95.28,95.28,8000000.0
2009-08-05 04:56:00,95.29,95.29,95.28,95.28,150400000.0
2009-08-05 04:57:00,95.28,95.28,95.275,95.275,87200000.0
2009-08-05 04:58:00,95.275,95.28,95.27,95.275,160800000.0
2009-08-05 04:59:00,95.275,95.28,95.255,95.26,622599999.0
2009-08-05 05:00:00,95.26,95.26,95.26,95.26,34400000.0
2009-08-05 05:01:00,95.26,95.27,95.26,95.265,177599999.0
2009-08-05 05:02:00,95.27,95.27,95.265,95.265,41600000.0
2009-08-05 05:03:00,95.265,95.265,95.25,95.25,429600000.0
2009-08-05 05:04:00,95.25,95.25,95.235,95.245,337600001.0
2009-08-05 05:05:00,95.24,95.245,95.24,95.245,288800001.0
2009-08-05 05:06:00,95.245,95.255,95.24,95.255,398400000.0
2009-08-05 05:07:00,95.255,95.26,95.25,95.26,217600001.0
2009-08-05 05:08:00,95.26,95.26,95.23,95.24,490400000.0
2009-08-05 05:09:00,95.24,95.24,95.22,95.22,179200000.0
2009-08-05 05:10:00,95.22,95.24,95.22,95.24,532800000.0
2009-08-05 05:11:00,95.24,95.25,95.235,95.25,320800000.0
2009-08-05 05:12:00,95.25,95.25,95.24,95.25,292800000.0
2009-08-05 05:13:00,95.25,95.25,95.24,95.24,118400000.0
2009-08-05 05:14:00,95.24,95.25,95.24,95.24,172800000.0
2009-08-05 05:15:00,95.235,95.24,95.22,95.22,133600000.0
2009-08-05 05:16:00,95.22,95.22,95.21,95.215,315400001.0
2009-08-05 05:17:00,95.22,95.22,95.215,95.22,101600000.0
2009-08-05 05:18:00,95.225,95.23,95.22,95.22,360000003.0
2009-08-05 05:19:00,95.22,95.22,95.22,95.22,232800000.0
2009-08-05 05:20:00,95.22,95.22,95.21,95.22,373999999.0
2009-08-05 05:21:00,95.22,95.22,95.21,95.22,150400000.0
2009-08-05 05:22:00,95.215,95.215,95.21,95.21,99200000.0
2009-08-05 05:23:00,95.21,95.22,95.21,95.22,46400000.0
2009-08-05 05:24:00,95.215,95.22,95.2,95.205,281800001.0
2009-08-05 05:25:00,95.205,95.205,95.17,95.17,792800000.0
2009-08-05 05:26:00,95.165,95.19,95.16,95.19,955800002.0
2009-08-05 05:27:00,95.19,95.195,95.17,95.175,1041799997.0
2009-08-05 05:28:00,95.175,95.18,95.165,95.175,733599992.0
2009-08-05 05:29:00,95.17,95.175,95.165,95.165,274600001.0
2009-08-05 05:30:00,95.17,95.18,95.17,95.17,324800000.0
2009-08-05 05:31:00,95.17,95.17,95.135,95.14,691399996.0
2009-08-05 05:32:00,95.14,95.14,95.115,95.125,1050199989.0
2009-08-05 05:33:00,95.125,95.13,95.11,95.115,585599991.0
2009-08-05 05:34:00,95.115,95.115,95.065,95.085,1213299992.0
2009-08-05 05:35:00,95.08,95.11,95.075,95.085,1085599995.0
2009-08-05 05:36:00,95.085,95.09,95.02,95.05,970600001.0
2009-08-05 05:37:00,95.05,95.06,95.045,95.06,915999998.0
2009-08-05 05:38:00,95.065,95.065,95.05,95.055,491200002.0
2009-08-05 05:39:00,95.05,95.06,95.05,95.06,452400000.0
2009-08-05 05:40:00,95.06,95.07,95.06,95.06,588200000.0
2009-08-05 05:41:00,95.06,95.07,95.06,95.065,531200000.0
2009-08-05 05:42:00,95.065,95.07,95.06,95.07,229799999.0
2009-08-05 05:43:00,95.07,95.07,95.06,95.065,270400000.0
2009-08-05 05:44:00,95.065,95.07,95.06,95.07,241600000.0
2009-08-05 05:45:00,95.07,95.07,95.04,95.05,560800002.0
2009-08-05 05:46:00,95.05,95.08,95.05,95.075,911999994.0
2009-08-05 05:47:00,95.075,95.075,95.07,95.07,879599994.0
2009-08-05 05:48:00,95.08,95.085,95.07,95.08,633800002.0
2009-08-05 05:49:00,95.08,95.08,95.07,95.08,181600000.0
2009-08-05 05:50:00,95.08,95.08,95.075,95.08,164000001.0
2009-08-05 05:51:00,95.08,95.085,95.07,95.08,702600005.0
2009-08-05 05:52:00,95.08,95.09,95.08,95.09,329600000.0
2009-08-05 05:53:00,95.09,95.09,95.09,95.09,31200000.0
2009-08-05 05:54:00,95.09,95.11,95.09,95.11,271800002.0
2009-08-05 05:55:00,95.11,95.115,95.09,95.1,624599996.0
2009-08-05 05:56:00,95.1,95.1,95.09,95.09,676399986.0
2009-08-05 05:57:00,95.09,95.095,95.09,95.095,391599994.0
2009-08-05 05:58:00,95.095,95.105,95.095,95.1,381199994.0
2009-08-05 05:59:00,95.1,95.1,95.08,95.08,404400000.0
2009-08-05 06:00:00,95.085,95.085,95.045,95.06,422199997.0
2009-08-05 06:01:00,95.06,95.06,95.05,95.06,488000000.0
2009-08-05 06:02:00,95.055,95.055,95.035,95.05,606999999.0
2009-08-05 06:03:00,95.045,95.055,95.035,95.04,614799999.0
2009-08-05 06:04:00,95.04,95.04,95.04,95.04,240000000.0
2009-08-05 06:05:00,95.04,95.055,95.03,95.03,670399996.0
2009-08-05 06:06:00,95.03,95.03,95.01,95.03,525600000.0
2009-08-05 06:07:00,95.03,95.035,95.03,95.03,340800000.0
2009-08-05 06:08:00,95.03,95.03,95.01,95.03,484800001.0
2009-08-05 06:09:00,95.03,95.035,95.03,95.035,308000001.0
2009-08-05 06:10:00,95.04,95.04,95.025,95.03,199199997.0
2009-08-05 06:11:00,95.03,95.04,95.015,95.02,1056399998.0
2009-08-05 06:12:00,95.02,95.045,95.02,95.04,368000001.0
2009-08-05 06:13:00,95.035,95.035,95.025,95.03,500000000.0
2009-08-05 06:14:00,95.03,95.03,94.97,94.99,1039700009.0
2009-08-05 06:15:00,94.99,94.995,94.98,94.99,1008200012.0
2009-08-05 06:16:00,94.995,95.015,94.99,95.01,689799993.0
2009-08-05 06:17:00,95.005,95.01,94.985,95.01,875400001.0
2009-08-05 06:18:00,95.01,95.03,95.01,95.02,341600000.0
2009-08-05 06:19:00,95.02,95.02,95.01,95.01,242400000.0
2009-08-05 06:20:00,95.01,95.025,94.99,95.0,1016500000.0
2009-08-05 06:21:00,95.0,95.0,94.985,94.99,954600007.0
2009-08-05 06:22:00,94.99,95.0,94.99,94.99,917000017.0
2009-08-05 06:23:00,94.995,94.995,94.99,94.995,154399999.0
2009-08-05 06:24:00,94.995,95.03,94.975,95.02,826199998.0
2009-08-05 06:25:00,95.02,95.02,95.005,95.01,548999997.0
2009-08-05 06:26:00,95.01,95.015,95.0,95.005,634399999.0
2009-08-05 06:27:00,95.005,95.005,95.0,95.005,448600009.0
2009-08-05 06:28:00,95.005,95.01,95.0,95.005,108199998.0
2009-08-05 06:29:00,95.01,95.02,95.005,95.01,144000001.0
2009-08-05 06:30:00,95.01,95.015,95.005,95.015,389799999.0
2009-08-05 06:31:00,95.015,95.02,95.01,95.02,330499997.0
2009-08-05 06:32:00,95.02,95.025,95.0,95.01,581800000.0
2009-08-05 06:33:00,95.01,95.025,95.01,95.02,373000006.0
2009-08-05 06:34:00,95.025,95.025,94.995,95.005,755799999.0
2009-08-05 06:35:00,95.005,95.01,94.98,94.98,964999995.0
2009-08-05 06:36:00,94.985,94.985,94.96,94.96,1014500003.0
2009-08-05 06:37:00,94.965,94.97,94.96,94.97,346000002.0
2009-08-05 06:38:00,94.975,94.975,94.97,94.97,324000001.0
2009-08-05 06:39:00,94.97,94.97,94.955,94.965,713800008.0
2009-08-05 06:40:00,94.96,94.97,94.96,94.96,310200001.0
2009-08-05 06:41:00,94.96,94.96,94.955,94.96,215200002.0
2009-08-05 06:42:00,94.96,94.975,94.96,94.965,709200000.0
2009-08-05 06:43:00,94.98,94.98,94.96,94.96,346800001.0
2009-08-05 06:44:00,94.96,94.965,94.95,94.95,447399996.0
2009-08-05 06:45:00,94.95,94.95,94.92,94.93,963599999.0
2009-08-05 06:46:00,94.93,94.95,94.93,94.94,647000001.0
2009-08-05 06:47:00,94.945,94.95,94.945,94.95,256000000.0
2009-08-05 06:48:00,94.95,94.96,94.95,94.96,554400000.0
2009-08-05 06:49:00,94.96,94.97,94.96,94.96,410999992.0
2009-08-05 06:50:00,94.965,94.97,94.965,94.97,823200005.0
2009-08-05 06:51:00,94.97,94.97,94.96,94.965,396300004.0
2009-08-05 06:52:00,94.965,94.97,94.96,94.965,391199997.0
2009-08-05 06:53:00,94.965,94.97,94.96,94.97,750799999.0
2009-08-05 06:54:00,94.97,94.98,94.97,94.98,426600003.0
2009-08-05 06:55:00,94.98,94.98,94.96,94.965,493799995.0
2009-08-05 06:56:00,94.965,94.965,94.955,94.96,478399997.0
2009-08-05 06:57:00,94.96,94.97,94.96,94.97,484799997.0
2009-08-05 06:58:00,94.97,94.98,94.97,94.98,115200000.0
2009-08-05 06:59:00,94.98,94.985,94.97,94.97,187199999.0
2009-08-05 07:00:00,94.97,94.975,94.97,94.97,383999999.0
2009-08-05 07:01:00,94.98,94.98,94.975,94.975,188799999.0
2009-08-05 07:02:00,94.97,94.98,94.97,94.97,485600000.0
2009-08-05 07:03:00,94.97,94.97,94.95,94.96,233000000.0
2009-08-05 07:04:00,94.955,94.965,94.95,94.96,376000000.0
2009-08-05 07:05:00,94.96,94.96,94.94,94.95,810599998.0
2009-08-05 07:06:00,94.95,94.95,94.94,94.94,403199992.0
2009-08-05 07:07:00,94.94,94.96,94.94,94.96,691399995.0
2009-08-05 07:08:00,94.96,94.97,94.955,94.97,600000000.0
2009-08-05 07:09:00,94.97,94.97,94.96,94.96,462399998.0
2009-08-05 07:10:00,94.965,94.965,94.96,94.96,175999996.0
2009-08-05 07:11:00,94.96,94.96,94.95,94.955,283199998.0
2009-08-05 07:12:00,94.955,94.955,94.95,94.95,164799999.0
2009-08-05 07:13:00,94.95,94.95,94.925,94.93,1026600001.0
2009-08-05 07:14:00,94.925,94.94,94.91,94.94,936400001.0
2009-08-05 07:15:00,94.94,94.955,94.94,94.945,561400000.0
2009-08-05 07:16:00,94.94,94.94,94.915,94.92,690899999.0
2009-08-05 07:17:00,94.92,94.93,94.91,94.92,853599999.0
2009-08-05 07:18:00,94.92,94.92,94.905,94.905,415400000.0
2009-08-05 07:19:00,94.905,94.91,94.89,94.905,1108799995.0
2009-08-05 07:20:00,94.905,94.91,94.89,94.9,631599997.0
2009-08-05 07:21:00,94.9,94.92,94.9,94.92,885600001.0
2009-08-05 07:22:00,94.92,94.92,94.91,94.915,1007600009.0
2009-08-05 07:23:00,94.91,94.925,94.9,94.915,689800000.0
2009-08-05 07:24:00,94.915,94.925,94.91,94.92,1177800004.0
2009-08-05 07:25:00,94.92,94.94,94.92,94.94,1132799998.0
2009-08-05 07:26:00,94.945,94.97,94.945,94.965,974799994.0
2009-08-05 07:27:00,94.96,94.96,94.955,94.96,265600000.0
2009-08-05 07:28:00,94.96,94.97,94.955,94.97,485799999.0
2009-08-05 07:29:00,94.97,94.99,94.97,94.985,798399996.0
2009-08-05 07:30:00,94.98,95.0,94.98,95.0,715399996.0
2009-08-05 07:31:00,95.0,95.03,95.0,95.03,401799999.0
2009-08-05 07:32:00,95.03,95.055,95.025,95.045,1212199991.0
2009-08-05 07:33:00,95.045,95.065,95.045,95.06,682799996.0
2009-08-05 07:34:00,95.06,95.06,95.025,95.025,468199998.0
2009-08-05 07:35:00,95.025,95.06,95.02,95.03,834999998.0
2009-08-05 07:36:00,95.03,95.03,95.02,95.03,426399998.0
2009-08-05 07:37:00,95.04,95.05,95.035,95.04,302200001.0
2009-08-05 07:38:00,95.04,95.045,95.035,95.04,411800005.0
2009-08-05 07:39:00,95.04,95.04,95.02,95.02,218400002.0
2009-08-05 07:40:00,95.02,95.03,95.02,95.03,115200000.0
2009-08-05 07:41:00,95.02,95.02,94.98,94.98,567399996.0
2009-08-05 07:42:00,94.98,94.985,94.955,94.955,485899999.0
2009-08-05 07:43:00,94.955,94.975,94.95,94.97,1289999991.0
2009-08-05 07:44:00,94.97,94.97,94.955,94.955,673199995.0
2009-08-05 07:45:00,94.95,94.97,94.95,94.95,902199995.0
2009-08-05 07:46:00,94.95,94.95,94.925,94.93,610999997.0
2009-08-05 07:47:00,94.93,94.94,94.93,94.93,532800000.0
2009-08-05 07:48:00,94.935,94.935,94.91,94.92,341200000.0
2009-08-05 07:49:00,94.92,94.94,94.92,94.94,443099997.0
2009-08-05 07:50:00,94.94,94.97,94.94,94.96,370199997.0
2009-08-05 07:51:00,94.96,94.96,94.94,94.94,489699997.0
2009-08-05 07:52:00,94.94,94.945,94.92,94.925,860799995.0
2009-08-05 07:53:00,94.93,94.93,94.91,94.915,919599999.0
2009-08-05 07:54:00,94.91,94.94,94.905,94.92,1081999998.0
2009-08-05 07:55:00,94.92,94.925,94.905,94.91,845400002.0
2009-08-05 07:56:00,94.905,94.915,94.895,94.9,1042400000.0
2009-08-05 07:57:00,94.9,94.91,94.9,94.91,672000001.0
2009-08-05 07:58:00,94.91,94.915,94.885,94.885,616600000.0
2009-08-05 07:59:00,94.885,94.9,94.86,94.89,1106199992.0
2009-08-05 08:00:00,94.895,94.895,94.88,94.88,473799998.0
2009-08-05 08:01:00,94.88,94.885,94.87,94.875,1125900004.0
2009-08-05 08:02:00,94.875,94.92,94.875,94.915,734099997.0
2009-08-05 08:03:00,94.915,94.94,94.91,94.94,788799985.0
2009-08-05 08:04:00,94.95,94.965,94.945,94.955,689099998.0
2009-08-05 08:05:00,94.955,94.955,94.93,94.93,374649992.0
2009-08-05 08:06:00,94.935,94.96,94.935,94.95,1150599989.0
2009-08-05 08:07:00,94.95,94.96,94.935,94.935,859199995.0
2009-08-05 08:08:00,94.935,94.94,94.915,94.94,358599997.0
2009-08-05 08:09:00,94.945,94.955,94.935,94.955,611599998.0
2009-08-05 08:10:00,94.95,94.95,94.91,94.915,1046599995.0
2009-08-05 08:11:00,94.915,94.92,94.91,94.92,708199987.0
2009-08-05 08:12:00,94.92,94.93,94.92,94.92,811999994.0
2009-08-05 08:13:00,94.92,94.945,94.92,94.945,578199997.0
2009-08-05 08:14:00,94.945,94.965,94.94,94.94,730899998.0
2009-08-05 08:15:00,94.94,94.94,94.93,94.935,251799998.0
2009-08-05 08:16:00,94.935,94.935,94.92,94.92,558800001.0
2009-08-05 08:17:00,94.92,94.92,94.86,94.87,1342900005.0
2009-08-05 08:18:00,94.87,94.885,94.865,94.88,1396399986.0
2009-08-05 08:19:00,94.88,94.9,94.875,94.9,858399993.0
2009-08-05 08:20:00,94.9,94.915,94.89,94.91,1172599994.0
2009-08-05 08:21:00,94.91,94.94,94.91,94.94,1833599999.0
2009-08-05 08:22:00,94.94,94.96,94.93,94.93,973599990.0
2009-08-05 08:23:00,94.94,94.945,94.925,94.93,687600001.0
2009-08-05 08:24:00,94.93,94.935,94.93,94.935,552299997.0
2009-08-05 08:25:00,94.935,94.945,94.93,94.935,476399992.0
2009-08-05 08:26:00,94.935,94.955,94.935,94.955,594999996.0
2009-08-05 08:27:00,94.955,95.01,94.95,95.0,1491199999.0
2009-08-05 08:28:00,95.005,95.02,95.0,95.0,825599992.0
2009-08-05 08:29:00,95.0,95.01,94.995,95.0,1578499990.0
2009-08-05 08:30:00,95.0,95.0,94.995,94.995,1054299998.0
2009-08-05 08:31:00,94.99,95.0,94.98,94.99,760599999.0
2009-08-05 08:32:00,94.99,94.99,94.97,94.98,866600007.0
2009-08-05 08:33:00,94.975,94.98,94.96,94.965,991700008.0
2009-08-05 08:34:00,94.965,94.965,94.95,94.955,870200004.0
2009-08-05 08:35:00,94.955,94.96,94.955,94.955,809400008.0
2009-08-05 08:36:00,94.955,94.965,94.955,94.96,613599995.0
2009-08-05 08:37:00,94.96,94.96,94.915,94.92,1780199996.0
2009-08-05 08:38:00,94.92,94.935,94.91,94.935,764800006.0
2009-08-05 08:39:00,94.925,94.94,94.915,94.935,1007399998.0
2009-08-05 08:40:00,94.935,94.975,94.93,94.975,1310000015.0
2009-08-05 08:41:00,94.975,94.985,94.97,94.985,413399996.0
2009-08-05 08:42:00,94.985,94.985,94.98,94.985,303800002.0
2009-08-05 08:43:00,94.98,94.98,94.94,94.96,809000005.0
2009-08-05 08:44:00,94.96,94.96,94.95,94.96,605600002.0
2009-08-05 08:45:00,94.96,94.96,94.95,94.95,481800004.0
2009-08-05 08:46:00,94.95,94.96,94.95,94.955,746799994.0
2009-08-05 08:47:00,94.955,94.955,94.955,94.955,662199995.0
2009-08-05 08:48:00,94.955,94.99,94.955,94.985,479800004.0
2009-08-05 08:49:00,94.985,94.99,94.98,94.985,626999997.0
2009-08-05 08:50:00,94.985,95.005,94.985,94.99,953600006.0
2009-08-05 08:51:00,94.995,95.015,94.995,95.0,1132600010.0
2009-08-05 08:52:00,95.0,95.01,94.995,95.0,565399998.0
2009-08-05 08:53:00,95.0,95.005,95.0,95.005,145000000.0
2009-08-05 08:54:00,94.995,95.0,94.98,94.985,1112899978.0
2009-08-05 08:55:00,94.99,95.0,94.98,94.995,1274199999.0
2009-08-05 08:56:00,94.995,95.01,94.995,95.01,854000000.0
2009-08-05 08:57:00,95.01,95.015,95.01,95.015,568400005.0
2009-08-05 08:58:00,95.02,95.02,95.005,95.01,756000001.0
2009-08-05 08:59:00,95.015,95.035,95.015,95.02,655200002.0
2009-08-05 09:00:00,95.02,95.04,95.02,95.02,966800004.0
2009-08-05 09:01:00,95.02,95.02,95.005,95.015,470900002.0
2009-08-05 09:02:00,95.02,95.03,95.005,95.015,1267800030.0
2009-08-05 09:03:00,95.02,95.02,95.005,95.005,367000006.0
2009-08-05 09:04:00,95.005,95.005,94.975,94.975,1356800005.0
2009-08-05 09:05:00,94.975,94.975,94.95,94.965,1341400014.0
2009-08-05 09:06:00,94.965,94.965,94.95,94.955,1010200001.0
2009-08-05 09:07:00,94.955,94.985,94.955,94.985,877600003.0
2009-08-05 09:08:00,94.985,94.985,94.975,94.975,193599999.0
2009-08-05 09:09:00,94.975,94.975,94.975,94.975,647000005.0
2009-08-05 09:10:00,94.975,94.975,94.955,94.975,1386500016.0
2009-08-05 09:11:00,94.975,94.98,94.965,94.97,537599998.0
2009-08-05 09:12:00,94.965,94.98,94.96,94.98,632200007.0
2009-08-05 09:13:00,94.98,94.985,94.965,94.98,1030400001.0
2009-08-05 09:14:00,94.985,95.03,94.985,95.03,1358800005.0
2009-08-05 09:15:00,95.025,95.04,95.01,95.02,913400002.0
2009-08-05 09:16:00,95.02,95.045,95.02,95.045,1287900020.0
2009-08-05 09:17:00,95.045,95.075,95.045,95.07,1088400011.0
2009-08-05 09:18:00,95.065,95.1,95.065,95.09,1675600013.0
2009-08-05 09:19:00,95.09,95.09,95.06,95.065,1185200005.0
2009-08-05 09:20:00,95.07,95.07,95.07,95.07,275400000.0
2009-08-05 09:21:00,95.07,95.07,95.07,95.07,185200001.0
2009-08-05 09:22:00,95.07,95.07,95.05,95.065,884000003.0
2009-08-05 09:23:00,95.07,95.07,95.05,95.055,840999996.0
2009-08-05 09:24:00,95.055,95.065,95.05,95.055,792200014.0
2009-08-05 09:25:00,95.055,95.08,95.05,95.07,1076600009.0
2009-08-05 09:26:00,95.07,95.07,95.035,95.04,518800005.0
2009-08-05 09:27:00,95.05,95.055,95.03,95.04,1100600006.0
2009-08-05 09:28:00,95.04,95.04,95.04,95.04,394799988.0
2009-08-05 09:29:00,95.04,95.04,95.02,95.02,854500018.0
2009-08-05 09:30:00,95.02,95.04,95.0,95.01,959599999.0
2009-08-05 09:31:00,95.01,95.03,95.0,95.015,1786800016.0
2009-08-05 09:32:00,95.02,95.02,94.995,95.0,666200009.0
2009-08-05 09:33:00,95.0,95.0,94.98,94.99,1136400006.0
2009-08-05 09:34:00,94.99,95.01,94.985,95.0,871000000.0
2009-08-05 09:35:00,94.995,94.995,94.975,94.975,996200009.0
2009-08-05 09:36:00,94.975,94.975,94.96,94.96,1311200019.0
2009-08-05 09:37:00,94.96,94.965,94.955,94.965,827000001.0
2009-08-05 09:38:00,94.965,94.97,94.95,94.96,930800020.0
2009-08-05 09:39:00,94.955,94.97,94.94,94.97,969999999.0
2009-08-05 09:40:00,94.975,94.975,94.93,94.94,976200008.0
2009-08-05 09:41:00,94.94,94.945,94.935,94.94,1229400006.0
2009-08-05 09:42:00,94.94,94.95,94.92,94.925,1010900001.0
2009-08-05 09:43:00,94.925,94.935,94.91,94.935,1139399995.0
2009-08-05 09:44:00,94.935,94.945,94.925,94.945,438599993.0
2009-08-05 09:45:00,94.945,94.99,94.945,94.98,973400002.0
2009-08-05 09:46:00,94.98,94.99,94.95,94.95,599500000.0
2009-08-05 09:47:00,94.95,95.0,94.95,94.99,966400021.0
2009-08-05 09:48:00,94.99,95.005,94.965,94.985,988300009.0
2009-08-05 09:49:00,94.99,94.99,94.965,94.965,679000022.0
2009-08-05 09:50:00,94.965,94.99,94.965,94.98,842800017.0
2009-08-05 09:51:00,94.975,94.99,94.975,94.985,837900016.0
2009-08-05 09:52:00,94.985,94.99,94.975,94.975,697000005.0
2009-08-05 09:53:00,94.975,95.02,94.975,95.015,679599999.0
2009-08-05 09:54:00,95.015,95.045,95.01,95.03,557499999.0
2009-08-05 09:55:00,95.03,95.045,95.025,95.03,560999997.0
2009-08-05 09:56:00,95.03,95.03,94.995,94.995,535200002.0
2009-08-05 09:57:00,95.0,95.02,95.0,95.0,577400003.0
2009-08-05 09:58:00,95.005,95.005,94.99,95.0,715600003.0
2009-08-05 09:59:00,95.0,95.01,95.0,95.0,724700001.0
2009-08-05 10:00:00,95.0,95.005,94.99,94.995,708600010.0
2009-08-05 10:01:00,95.0,95.0,94.98,94.985,776500010.0
2009-08-05 10:02:00,94.99,94.995,94.96,94.975,1149100013.0
2009-08-05 10:03:00,94.98,94.985,94.975,94.98,598600000.0
2009-08-05 10:04:00,94.98,95.015,94.98,95.015,268400000.0
2009-08-05 10:05:00,95.015,95.02,95.0,95.01,1039000009.0
2009-08-05 10:06:00,95.01,95.02,95.01,95.015,457800003.0
2009-08-05 10:07:00,95.015,95.015,94.98,94.985,879400006.0
2009-08-05 10:08:00,94.985,94.99,94.98,94.99,548200005.0
2009-08-05 10:09:00,94.99,95.0,94.985,94.99,504700003.0
2009-08-05 10:10:00,94.99,94.99,94.97,94.97,815400009.0
2009-08-05 10:11:00,94.97,94.985,94.96,94.985,473200007.0
2009-08-05 10:12:00,94.985,94.985,94.98,94.985,213000000.0
2009-08-05 10:13:00,94.99,94.99,94.98,94.985,95199999.0
2009-08-05 10:14:00,94.985,94.99,94.98,94.985,225400000.0
2009-08-05 10:15:00,94.985,94.985,94.975,94.975,737000009.0
2009-08-05 10:16:00,94.975,94.99,94.975,94.975,531600007.0
2009-08-05 10:17:00,94.975,94.985,94.97,94.97,383000002.0
2009-08-05 10:18:00,94.97,94.97,94.97,94.97,441000007.0
2009-08-05 10:19:00,94.97,94.98,94.96,94.98,659600002.0
2009-08-05 10:20:00,94.98,94.98,94.97,94.98,404600005.0
2009-08-05 10:21:00,94.98,94.98,94.97,94.98,597400009.0
2009-08-05 10:22:00,94.98,94.985,94.97,94.98,647000001.0
2009-08-05 10:23:00,94.98,95.035,94.975,95.03,1033100001.0
2009-08-05 10:24:00,95.025,95.025,94.995,95.015,1497200015.0
2009-08-05 10:25:00,95.02,95.02,94.99,94.995,1088300008.0
2009-08-05 10:26:00,95.0,95.01,94.99,95.01,746800012.0
2009-08-05 10:27:00,95.005,95.02,95.005,95.015,964100019.0
2009-08-05 10:28:00,95.015,95.04,95.015,95.03,1129400013.0
2009-08-05 10:29:00,95.03,95.06,95.03,95.06,1136800008.0
2009-08-05 10:30:00,95.06,95.065,95.05,95.055,1460800012.0
2009-08-05 10:31:00,95.055,95.06,95.01,95.025,1325399999.0
2009-08-05 10:32:00,95.03,95.07,95.025,95.065,1175000029.0
2009-08-05 10:33:00,95.075,95.09,95.065,95.085,1173000012.0
2009-08-05 10:34:00,95.08,95.09,95.065,95.065,1952399998.0
2009-08-05 10:35:00,95.065,95.125,95.065,95.11,1557900006.0
2009-08-05 10:36:00,95.11,95.14,95.11,95.135,1250400002.0
2009-08-05 10:37:00,95.135,95.18,95.13,95.175,1635800011.0
2009-08-05 10:38:00,95.175,95.22,95.17,95.2,1549000008.0
2009-08-05 10:39:00,95.2,95.215,95.195,95.2,866999998.0
2009-08-05 10:40:00,95.2,95.2,95.18,95.185,1159800005.0
2009-08-05 10:41:00,95.185,95.19,95.17,95.17,900100000.0
2009-08-05 10:42:00,95.17,95.18,95.16,95.175,1737399994.0
2009-08-05 10:43:00,95.175,95.18,95.165,95.18,1104400014.0
2009-08-05 10:44:00,95.175,95.2,95.175,95.185,1115000004.0
2009-08-05 10:45:00,95.185,95.205,95.185,95.2,1297999998.0
2009-08-05 10:46:00,95.21,95.21,95.18,95.205,1304999998.0
2009-08-05 10:47:00,95.205,95.215,95.18,95.19,1441800006.0
2009-08-05 10:48:00,95.19,95.195,95.155,95.155,1446200002.0
2009-08-05 10:49:00,95.155,95.165,95.135,95.135,1448900000.0
2009-08-05 10:50:00,95.125,95.135,95.11,95.12,1276600003.0
2009-08-05 10:51:00,95.12,95.125,95.07,95.07,1097000011.0
2009-08-05 10:52:00,95.07,95.09,95.07,95.08,1220400002.0
2009-08-05 10:53:00,95.08,95.085,95.075,95.085,478000015.0
2009-08-05 10:54:00,95.08,95.08,95.075,95.08,215100000.0
2009-08-05 10:55:00,95.08,95.09,95.04,95.08,1339599998.0
2009-08-05 10:56:00,95.08,95.085,95.07,95.075,909399999.0
2009-08-05 10:57:00,95.07,95.08,95.07,95.075,1503000024.0
2009-08-05 10:58:00,95.08,95.085,95.075,95.085,1471400016.0
2009-08-05 10:59:00,95.085,95.14,95.085,95.135,714900005.0
2009-08-05 11:00:00,95.14,95.14,95.11,95.115,1049400000.0
2009-08-05 11:01:00,95.115,95.12,95.1,95.11,527899997.0
2009-08-05 11:02:00,95.11,95.11,95.1,95.105,673800006.0
2009-08-05 11:03:00,95.105,95.11,95.095,95.105,657800008.0
2009-08-05 11:04:00,95.1,95.11,95.1,95.105,286200005.0
2009-08-05 11:05:00,95.105,95.115,95.1,95.11,411400004.0
2009-08-05 11:06:00,95.11,95.135,95.105,95.125,1462600015.0
2009-08-05 11:07:00,95.125,95.14,95.125,95.14,751000014.0
2009-08-05 11:08:00,95.14,95.155,95.13,95.14,670000003.0
2009-08-05 11:09:00,95.14,95.14,95.12,95.125,1547199990.0
2009-08-05 11:10:00,95.125,95.15,95.12,95.13,1084599995.0
2009-08-05 11:11:00,95.13,95.14,95.125,95.13,825600004.0
2009-08-05 11:12:00,95.13,95.15,95.13,95.145,1926100008.0
2009-08-05 11:13:00,95.145,95.16,95.14,95.16,1060400001.0
2009-08-05 11:14:00,95.16,95.17,95.15,95.16,821599998.0
2009-08-05 11:15:00,95.16,95.205,95.16,95.2,479100002.0
2009-08-05 11:16:00,95.205,95.21,95.165,95.18,861100009.0
2009-08-05 11:17:00,95.18,95.19,95.18,95.19,592799999.0
2009-08-05 11:18:00,95.185,95.185,95.17,95.17,1104700006.0
2009-08-05 11:19:00,95.17,95.17,95.13,95.135,479599999.0
2009-08-05 11:20:00,95.135,95.155,95.135,95.155,1196599988.0
2009-08-05 11:21:00,95.155,95.155,95.14,95.14,797000000.0
2009-08-05 11:22:00,95.145,95.15,95.145,95.145,598200001.0
2009-08-05 11:23:00,95.15,95.15,95.14,95.14,773799999.0
2009-08-05 11:24:00,95.14,95.175,95.14,95.16,844000005.0
2009-08-05 11:25:00,95.16,95.16,95.145,95.145,942200020.0
2009-08-05 11:26:00,95.145,95.16,95.145,95.145,832200008.0
2009-08-05 11:27:00,95.145,95.16,95.145,95.16,364600001.0
2009-08-05 11:28:00,95.16,95.175,95.15,95.15,868400005.0
2009-08-05 11:29:00,95.15,95.155,95.135,95.15,476800002.0
2009-08-05 11:30:00,95.145,95.16,95.145,95.145,847999999.0
2009-08-05 11:31:00,95.145,95.17,95.14,95.17,922000003.0
2009-08-05 11:32:00,95.17,95.195,95.17,95.19,843600002.0
2009-08-05 11:33:00,95.185,95.19,95.175,95.19,656600006.0
2009-08-05 11:34:00,95.19,95.19,95.165,95.18,1051800007.0
2009-08-05 11:35:00,95.175,95.175,95.155,95.17,652600002.0
2009-08-05 11:36:00,95.18,95.205,95.18,95.205,712599997.0
2009-08-05 11:37:00,95.205,95.205,95.175,95.18,207200001.0
2009-08-05 11:38:00,95.175,95.175,95.175,95.175,165600000.0
2009-08-05 11:39:00,95.175,95.185,95.165,95.175,422599999.0
2009-08-05 11:40:00,95.175,95.18,95.17,95.17,509999998.0
2009-08-05 11:41:00,95.17,95.17,95.17,95.17,167600000.0
2009-08-05 11:42:00,95.17,95.19,95.17,95.19,500200005.0
2009-08-05 11:43:00,95.195,95.195,95.18,95.185,429800004.0
2009-08-05 11:44:00,95.185,95.195,95.185,95.195,550600003.0
2009-08-05 11:45:00,95.195,95.195,95.185,95.19,553500001.0
2009-08-05 11:46:00,95.19,95.2,95.185,95.19,490000005.0
2009-08-05 11:47:00,95.19,95.195,95.18,95.18,228999999.0
2009-08-05 11:48:00,95.18,95.185,95.17,95.17,169600001.0
2009-08-05 11:49:00,95.16,95.17,95.16,95.165,522200004.0
2009-08-05 11:50:00,95.165,95.165,95.16,95.16,263600000.0
2009-08-05 11:51:00,95.165,95.17,95.165,95.17,153799997.0
2009-08-05 11:52:00,95.17,95.17,95.16,95.165,1094300003.0
2009-08-05 11:53:00,95.165,95.185,95.165,95.185,514400011.0
2009-08-05 11:54:00,95.185,95.185,95.17,95.17,396799999.0
2009-08-05 11:55:00,95.175,95.185,95.17,95.18,497999994.0
2009-08-05 11:56:00,95.18,95.18,95.175,95.18,512799998.0
2009-08-05 11:57:00,95.175,95.18,95.15,95.15,1091400005.0
2009-08-05 11:58:00,95.16,95.2,95.16,95.18,624400004.0
2009-08-05 11:59:00,95.18,95.18,95.165,95.165,591599998.0
2009-08-05 12:00:00,95.16,95.18,95.16,95.165,846200005.0
2009-08-05 12:01:00,95.165,95.175,95.16,95.175,475200002.0
2009-08-05 12:02:00,95.18,95.185,95.17,95.175,459800001.0
2009-08-05 12:03:00,95.17,95.17,95.155,95.16,461199999.0
2009-08-05 12:04:00,95.16,95.16,95.15,95.16,304199998.0
2009-08-05 12:05:00,95.16,95.16,95.16,95.16,81000001.0
2009-08-05 12:06:00,95.16,95.175,95.155,95.17,528400003.0
2009-08-05 12:07:00,95.17,95.175,95.16,95.17,391600000.0
2009-08-05 12:08:00,95.17,95.18,95.17,95.175,710599999.0
2009-08-05 12:09:00,95.17,95.18,95.17,95.18,692600003.0
2009-08-05 12:10:00,95.18,95.19,95.18,95.19,76800000.0
2009-08-05 12:11:00,95.19,95.24,95.19,95.23,823800004.0
2009-08-05 12:12:00,95.23,95.245,95.225,95.23,870299997.0
2009-08-05 12:13:00,95.235,95.26,95.225,95.26,1137799996.0
2009-08-05 12:14:00,95.26,95.27,95.245,95.25,1135000004.0
2009-08-05 12:15:00,95.25,95.275,95.25,95.27,492600001.0
2009-08-05 12:16:00,95.275,95.31,95.275,95.3,582600002.0
2009-08-05 12:17:00,95.3,95.3,95.27,95.28,836900004.0
2009-08-05 12:18:00,95.285,95.285,95.26,95.275,821599999.0
2009-08-05 12:19:00,95.275,95.305,95.255,95.3,1071299997.0
2009-08-05 12:20:00,95.305,95.31,95.29,95.295,682700002.0
2009-08-05 12:21:00,95.3,95.31,95.28,95.3,769299996.0
2009-08-05 12:22:00,95.3,95.3,95.28,95.285,504200001.0
2009-08-05 12:23:00,95.285,95.29,95.275,95.285,943000006.0
2009-08-05 12:24:00,95.285,95.305,95.28,95.295,481400000.0
2009-08-05 12:25:00,95.295,95.315,95.29,95.305,864599998.0
2009-08-05 12:26:00,95.31,95.31,95.295,95.3,493200004.0
2009-08-05 12:27:00,95.3,95.3,95.28,95.29,707800002.0
2009-08-05 12:28:00,95.285,95.305,95.28,95.3,656900003.0
2009-08-05 12:29:00,95.3,95.305,95.285,95.295,776000004.0
2009-08-05 12:30:00,95.285,95.295,95.27,95.285,1098800011.0
2009-08-05 12:31:00,95.285,95.29,95.285,95.285,440399996.0
2009-08-05 12:32:00,95.285,95.29,95.285,95.285,396400001.0
2009-08-05 12:33:00,95.28,95.3,95.28,95.29,571199996.0
2009-08-05 12:34:00,95.29,95.305,95.29,95.295,585400004.0
2009-08-05 12:35:00,95.295,95.305,95.295,95.295,488999992.0
2009-08-05 12:36:00,95.295,95.3,95.295,95.295,772399999.0
2009-08-05 12:37:00,95.295,95.295,95.285,95.29,206600001.0
2009-08-05 12:38:00,95.29,95.295,95.285,95.295,507500004.0
2009-08-05 12:39:00,95.295,95.295,95.29,95.29,790400005.0
2009-08-05 12:40:00,95.29,95.29,95.28,95.285,367800000.0
2009-08-05 12:41:00,95.285,95.285,95.275,95.28,118700001.0
2009-08-05 12:42:00,95.28,95.285,95.275,95.285,544800007.0
2009-08-05 12:43:00,95.285,95.285,95.285,95.285,210600009.0
2009-08-05 12:44:00,95.285,95.285,95.28,95.285,715399992.0
2009-08-05 12:45:00,95.29,95.29,95.26,95.26,626600000.0
2009-08-05 12:46:00,95.26,95.28,95.26,95.27,395600001.0
2009-08-05 12:47:00,95.27,95.28,95.265,95.27,563200006.0
2009-08-05 12:48:00,95.27,95.28,95.27,95.27,551599997.0
2009-08-05 12:49:00,95.27,95.275,95.27,95.27,436799988.0
2009-08-05 12:50:00,95.27,95.3,95.27,95.3,843400000.0
2009-08-05 12:51:00,95.29,95.295,95.29,95.295,363800006.0
2009-08-05 12:52:00,95.295,95.3,95.29,95.3,256800006.0
2009-08-05 12:53:00,95.295,95.31,95.29,95.31,520799999.0
2009-08-05 12:54:00,95.31,95.32,95.305,95.31,555199999.0
2009-08-05 12:55:00,95.31,95.335,95.31,95.33,422200000.0
2009-08-05 12:56:00,95.325,95.34,95.32,95.325,1243300004.0
2009-08-05 12:57:00,95.335,95.35,95.325,95.34,1008200003.0
2009-08-05 12:58:00,95.34,95.355,95.34,95.35,702600010.0
2009-08-05 12:59:00,95.355,95.365,95.33,95.365,1249199997.0
2009-08-05 13:00:00,95.37,95.37,95.35,95.36,1054100004.0
2009-08-05 13:01:00,95.365,95.385,95.355,95.37,930600005.0
2009-08-05 13:02:00,95.37,95.37,95.36,95.36,511200012.0
2009-08-05 13:03:00,95.36,95.36,95.33,95.33,405300000.0
2009-08-05 13:04:00,95.33,95.33,95.315,95.325,350200001.0
2009-08-05 13:05:00,95.325,95.33,95.295,95.295,573000006.0
2009-08-05 13:06:00,95.295,95.32,95.29,95.32,774800010.0
2009-08-05 13:07:00,95.32,95.32,95.295,95.305,833900001.0
2009-08-05 13:08:00,95.31,95.32,95.3,95.305,1079600016.0
2009-08-05 13:09:00,95.31,95.31,95.27,95.285,936299994.0
2009-08-05 13:10:00,95.285,95.285,95.255,95.26,1009200006.0
2009-08-05 13:11:00,95.26,95.265,95.25,95.265,328500005.0
2009-08-05 13:12:00,95.265,95.285,95.265,95.275,661199996.0
2009-08-05 13:13:00,95.275,95.275,95.275,95.275,108799999.0
2009-08-05 13:14:00,95.275,95.28,95.27,95.27,640199994.0
2009-08-05 13:15:00,95.27,95.28,95.26,95.27,694200005.0
2009-08-05 13:16:00,95.27,95.27,95.235,95.25,551200003.0
2009-08-05 13:17:00,95.25,95.265,95.25,95.265,374800001.0
2009-08-05 13:18:00,95.265,95.27,95.26,95.26,710799992.0
2009-08-05 13:19:00,95.265,95.265,95.245,95.25,468399997.0
2009-08-05 13:20:00,95.25,95.26,95.25,95.26,92600000.0
2009-08-05 13:21:00,95.255,95.29,95.255,95.29,480000003.0
2009-08-05 13:22:00,95.29,95.3,95.29,95.29,355000010.0
2009-08-05 13:23:00,95.29,95.31,95.29,95.305,292400004.0
2009-08-05 13:24:00,95.305,95.31,95.295,95.3,872600004.0
2009-08-05 13:25:00,95.3,95.3,95.275,95.29,292599998.0
2009-08-05 13:26:00,95.295,95.3,95.29,95.295,1022400011.0
2009-08-05 13:27:00,95.295,95.315,95.295,95.315,995000004.0
2009-08-05 13:28:00,95.315,95.335,95.305,95.335,1283500002.0
2009-08-05 13:29:00,95.335,95.355,95.33,95.35,1124799995.0
2009-08-05 13:30:00,95.35,95.35,95.34,95.34,847399990.0
2009-08-05 13:31:00,95.34,95.35,95.32,95.325,760800012.0
2009-08-05 13:32:00,95.325,95.345,95.31,95.335,965700011.0
2009-08-05 13:33:00,95.34,95.35,95.32,95.32,620099998.0
2009-08-05 13:34:00,95.32,95.345,95.32,95.335,981199992.0
2009-08-05 13:35:00,95.332,95.343,95.32,95.323,1513799985.0
2009-08-05 13:36:00,95.33,95.33,95.315,95.32,1513799985.0
2009-08-05 13:37:00,95.32,95.33,95.315,95.325,1133999998.0
2009-08-05 13:38:00,95.325,95.345,95.325,95.34,2120700014.0
2009-08-05 13:39:00,95.35,95.355,95.31,95.325,1040499998.0
2009-08-05 13:40:00,95.315,95.33,95.31,95.325,1143800005.0
2009-08-05 13:41:00,95.325,95.325,95.295,95.305,1742599994.0
2009-08-05 13:42:00,95.3,95.32,95.295,95.305,1130199999.0
2009-08-05 13:43:00,95.305,95.305,95.295,95.305,839200016.0
2009-08-05 13:44:00,95.3,95.3,95.29,95.3,568200004.0
2009-08-05 13:45:00,95.3,95.305,95.3,95.305,451600001.0
2009-08-05 13:46:00,95.305,95.31,95.29,95.31,980399994.0
2009-08-05 13:47:00,95.31,95.31,95.295,95.3,377100006.0
2009-08-05 13:48:00,95.295,95.3,95.29,95.3,576600001.0
2009-08-05 13:49:00,95.3,95.31,95.3,95.31,501399998.0
2009-08-05 13:50:00,95.31,95.31,95.305,95.31,59400002.0
2009-08-05 13:51:00,95.305,95.31,95.3,95.305,759000000.0
2009-08-05 13:52:00,95.3,95.3,95.3,95.3,264999994.0
2009-08-05 13:53:00,95.3,95.3,95.29,95.29,405499998.0
2009-08-05 13:54:00,95.29,95.295,95.29,95.29,213399999.0
2009-08-05 13:55:00,95.29,95.29,95.28,95.285,652200004.0
2009-08-05 13:56:00,95.285,95.29,95.28,95.285,794400004.0
2009-08-05 13:57:00,95.29,95.29,95.265,95.275,660199999.0
2009-08-05 13:58:00,95.275,95.28,95.27,95.27,572099997.0
2009-08-05 13:59:00,95.27,95.27,95.245,95.25,1154200013.0
2009-08-05 14:00:00,95.25,95.28,95.24,95.265,938800006.0
2009-08-05 14:01:00,95.26,95.275,95.25,95.25,1083000011.0
2009-08-05 14:02:00,95.245,95.25,95.24,95.25,369000001.0
2009-08-05 14:03:00,95.25,95.27,95.25,95.255,1036900016.0
2009-08-05 14:04:00,95.255,95.255,95.24,95.25,620599998.0
2009-08-05 14:05:00,95.255,95.255,95.25,95.255,581199991.0
2009-08-05 14:06:00,95.255,95.285,95.255,95.28,477600000.0
2009-08-05 14:07:00,95.28,95.285,95.28,95.28,300799998.0
2009-08-05 14:08:00,95.285,95.3,95.28,95.3,734800002.0
2009-08-05 14:09:00,95.3,95.31,95.29,95.29,905600002.0
2009-08-05 14:10:00,95.29,95.32,95.29,95.3,952999998.0
2009-08-05 14:11:00,95.305,95.345,95.3,95.335,1098599997.0
2009-08-05 14:12:00,95.335,95.34,95.32,95.335,684000001.0
2009-08-05 14:13:00,95.335,95.37,95.33,95.37,723000003.0
2009-08-05 14:14:00,95.365,95.375,95.34,95.34,601599998.0
2009-08-05 14:15:00,95.3,95.3,95.15,95.23,1081200001.0
2009-08-05 14:16:00,95.225,95.25,95.14,95.14,1714700008.0
2009-08-05 14:17:00,95.14,95.185,95.12,95.165,1185799998.0
2009-08-05 14:18:00,95.23,95.235,95.19,95.215,1217000002.0
2009-08-05 14:19:00,95.215,95.265,95.21,95.245,1469100009.0
2009-08-05 14:20:00,95.245,95.335,95.245,95.295,1692800004.0
2009-08-05 14:21:00,95.295,95.32,95.275,95.28,1555900008.0
2009-08-05 14:22:00,95.29,95.335,95.285,95.3,1552200016.0
2009-08-05 14:23:00,95.3,95.36,95.3,95.36,1241800016.0
2009-08-05 14:24:00,95.36,95.36,95.315,95.325,1447599999.0
2009-08-05 14:25:00,95.325,95.35,95.325,95.33,1061100015.0
2009-08-05 14:26:00,95.325,95.33,95.28,95.3,1054500003.0
2009-08-05 14:27:00,95.3,95.32,95.28,95.285,1133700012.0
2009-08-05 14:28:00,95.29,95.29,95.265,95.27,742200004.0
2009-08-05 14:29:00,95.265,95.275,95.235,95.24,1704000004.0
2009-08-05 14:30:00,95.24,95.245,95.215,95.24,1067800004.0
2009-08-05 14:31:00,95.24,95.27,95.23,95.255,1167699997.0
2009-08-05 14:32:00,95.26,95.33,95.26,95.315,1081800008.0
2009-08-05 14:33:00,95.315,95.315,95.265,95.27,1769000008.0
2009-08-05 14:34:00,95.27,95.28,95.245,95.255,792100004.0
2009-08-05 14:35:00,95.255,95.31,95.25,95.28,1045200002.0
2009-08-05 14:36:00,95.275,95.285,95.255,95.255,746500002.0
2009-08-05 14:37:00,95.255,95.265,95.235,95.26,1669899996.0
2009-08-05 14:38:00,95.255,95.26,95.21,95.215,1453600012.0
2009-08-05 14:39:00,95.21,95.23,95.18,95.2,1484600010.0
2009-08-05 14:40:00,95.195,95.2,95.14,95.17,1754300015.0
2009-08-05 14:41:00,95.175,95.22,95.165,95.21,1015599996.0
2009-08-05 14:42:00,95.21,95.235,95.195,95.2,840800003.0
2009-08-05 14:43:00,95.2,95.215,95.185,95.205,1068799992.0
2009-08-05 14:44:00,95.205,95.24,95.205,95.23,727799999.0
2009-08-05 14:45:00,95.23,95.28,95.23,95.245,1278100000.0
2009-08-05 14:46:00,95.245,95.265,95.21,95.235,504299999.0
2009-08-05 14:47:00,95.235,95.26,95.225,95.25,601600003.0
2009-08-05 14:48:00,95.255,95.26,95.23,95.23,870800004.0
2009-08-05 14:49:00,95.23,95.245,95.195,95.245,1145000006.0
2009-08-05 14:50:00,95.24,95.255,95.2,95.235,1183899996.0
2009-08-05 14:51:00,95.235,95.28,95.23,95.275,969600003.0
2009-08-05 14:52:00,95.275,95.28,95.265,95.28,1055200002.0
2009-08-05 14:53:00,95.28,95.305,95.275,95.305,780200004.0
2009-08-05 14:54:00,95.305,95.325,95.29,95.315,690399999.0
2009-08-05 14:55:00,95.315,95.325,95.28,95.3,849699996.0
2009-08-05 14:56:00,95.3,95.3,95.29,95.29,374400001.0
2009-08-05 14:57:00,95.28,95.28,95.26,95.26,591699999.0
2009-08-05 14:58:00,95.265,95.28,95.25,95.265,810000000.0
2009-08-05 14:59:00,95.27,95.28,95.265,95.28,659200002.0
2009-08-05 15:00:00,95.28,95.305,95.27,95.28,1160000002.0
2009-08-05 15:01:00,95.28,95.315,95.275,95.31,810200006.0
2009-08-05 15:02:00,95.31,95.355,95.31,95.335,1185400005.0
2009-08-05 15:03:00,95.34,95.34,95.31,95.315,754300004.0
2009-08-05 15:04:00,95.32,95.345,95.32,95.345,561600004.0
2009-08-05 15:05:00,95.345,95.365,95.335,95.345,1243200005.0
2009-08-05 15:06:00,95.35,95.35,95.32,95.32,1218500000.0
2009-08-05 15:07:00,95.325,95.345,95.325,95.34,522600004.0
2009-08-05 15:08:00,95.34,95.34,95.33,95.33,349600000.0
2009-08-05 15:09:00,95.33,95.33,95.29,95.29,413799999.0
2009-08-05 15:10:00,95.295,95.33,95.29,95.31,1032000000.0
2009-08-05 15:11:00,95.31,95.31,95.265,95.265,1002399998.0
2009-08-05 15:12:00,95.265,95.27,95.24,95.27,1046400002.0
2009-08-05 15:13:00,95.26,95.27,95.26,95.27,427200001.0
2009-08-05 15:14:00,95.27,95.285,95.27,95.28,396000001.0
2009-08-05 15:15:00,95.28,95.295,95.275,95.29,540799999.0
2009-08-05 15:16:00,95.29,95.29,95.285,95.29,352000003.0
2009-08-05 15:17:00,95.29,95.3,95.28,95.28,545599999.0
2009-08-05 15:18:00,95.28,95.29,95.27,95.29,436800003.0
2009-08-05 15:19:00,95.29,95.29,95.27,95.275,723999995.0
2009-08-05 15:20:00,95.275,95.275,95.265,95.27,272000002.0
2009-08-05 15:21:00,95.27,95.285,95.27,95.275,601600001.0
2009-08-05 15:22:00,95.275,95.28,95.265,95.27,429600001.0
2009-08-05 15:23:00,95.27,95.27,95.27,95.27,208000000.0
2009-08-05 15:24:00,95.27,95.27,95.26,95.265,223600000.0
2009-08-05 15:25:00,95.265,95.3,95.265,95.3,623200003.0
2009-08-05 15:26:00,95.295,95.3,95.28,95.29,645199999.0
2009-08-05 15:27:00,95.29,95.3,95.29,95.3,614400000.0
2009-08-05 15:28:00,95.295,95.315,95.29,95.305,857999998.0
2009-08-05 15:29:00,95.31,95.32,95.31,95.315,734899999.0
2009-08-05 15:30:00,95.315,95.325,95.305,95.31,844999995.0
2009-08-05 15:31:00,95.305,95.32,95.295,95.31,902399997.0
2009-08-05 15:32:00,95.305,95.315,95.26,95.26,776000000.0
2009-08-05 15:33:00,95.26,95.26,95.235,95.235,610199994.0
2009-08-05 15:34:00,95.24,95.25,95.21,95.25,939000001.0
2009-08-05 15:35:00,95.25,95.27,95.24,95.24,754400003.0
2009-08-05 15:36:00,95.25,95.275,95.245,95.27,876000006.0
2009-08-05 15:37:00,95.275,95.275,95.23,95.25,1493200004.0
2009-08-05 15:38:00,95.255,95.26,95.25,95.26,893600008.0
2009-08-05 15:39:00,95.265,95.28,95.26,95.275,928800000.0
2009-08-05 15:40:00,95.28,95.28,95.21,95.22,926400000.0
2009-08-05 15:41:00,95.22,95.255,95.22,95.23,778400003.0
2009-08-05 15:42:00,95.23,95.29,95.225,95.28,1793600018.0
2009-08-05 15:43:00,95.28,95.3,95.27,95.275,908800003.0
2009-08-05 15:44:00,95.275,95.305,95.27,95.29,763199991.0
2009-08-05 15:45:00,95.285,95.285,95.27,95.275,479099995.0
2009-08-05 15:46:00,95.275,95.29,95.235,95.25,1300799997.0
2009-08-05 15:47:00,95.25,95.265,95.21,95.22,1254799998.0
2009-08-05 15:48:00,95.214,95.249,95.203,95.228,1425000005.0
2009-08-05 15:49:00,95.23,95.265,95.21,95.22,1425000005.0
2009-08-05 15:50:00,95.218,95.226,95.204,95.21,1635899990.0
2009-08-05 15:51:00,95.215,95.22,95.185,95.2,1635899990.0
2009-08-05 15:52:00,95.2,95.2,95.125,95.15,1562999988.0
2009-08-05 15:53:00,95.145,95.19,95.145,95.18,1346600000.0
2009-08-05 15:54:00,95.175,95.22,95.17,95.21,785599997.0
2009-08-05 15:55:00,95.21,95.24,95.21,95.23,863999980.0
2009-08-05 15:56:00,95.23,95.23,95.185,95.22,1264399994.0
2009-08-05 15:57:00,95.22,95.23,95.195,95.215,1698299987.0
2009-08-05 15:58:00,95.215,95.25,95.205,95.25,1021000001.0
2009-08-05 15:59:00,95.25,95.29,95.25,95.285,844200008.0
2009-08-05 16:00:00,95.28,95.29,95.07,95.12,1002300000.0
2009-08-05 16:01:00,95.125,95.13,95.07,95.095,953099998.0
2009-08-05 16:02:00,95.095,95.095,95.03,95.035,976799999.0
2009-08-05 16:03:00,95.035,95.065,95.025,95.065,782600006.0
2009-08-05 16:04:00,95.06,95.13,95.06,95.095,815800005.0
2009-08-05 16:05:00,95.095,95.105,95.075,95.09,1231500004.0
2009-08-05 16:06:00,95.09,95.11,95.06,95.06,1287600003.0
2009-08-05 16:07:00,95.055,95.075,95.025,95.025,1362399998.0
2009-08-05 16:08:00,95.025,95.045,94.96,94.97,1750499989.0
2009-08-05 16:09:00,94.97,95.025,94.97,94.97,1342299998.0
2009-08-05 16:10:00,94.97,94.985,94.895,94.895,1438199999.0
2009-08-05 16:11:00,94.895,94.945,94.89,94.935,904500002.0
2009-08-05 16:12:00,94.945,95.045,94.93,95.025,1080100002.0
2009-08-05 16:13:00,95.02,95.05,94.995,95.015,1100000009.0
2009-08-05 16:14:00,95.015,95.04,95.005,95.01,1119999992.0
2009-08-05 16:15:00,95.01,95.01,94.96,94.96,1187999994.0
2009-08-05 16:16:00,94.96,94.975,94.94,94.94,1381999986.0
2009-08-05 16:17:00,94.935,94.955,94.935,94.945,1243400002.0
2009-08-05 16:18:00,94.945,94.955,94.865,94.865,1341199995.0
2009-08-05 16:19:00,94.87,94.945,94.86,94.94,1147399997.0
2009-08-05 16:20:00,94.94,94.985,94.925,94.985,1253199994.0
2009-08-05 16:21:00,94.985,94.985,94.92,94.935,1365199991.0
2009-08-05 16:22:00,94.93,94.95,94.92,94.925,1332399996.0
2009-08-05 16:23:00,94.92,94.96,94.92,94.95,1202800002.0
2009-08-05 16:24:00,94.96,94.985,94.955,94.98,910600003.0
2009-08-05 16:25:00,94.975,94.99,94.96,94.97,1102199996.0
2009-08-05 16:26:00,94.965,95.0,94.945,94.95,1137099998.0
2009-08-05 16:27:00,94.95,94.985,94.95,94.95,685600002.0
2009-08-05 16:28:00,94.955,94.985,94.95,94.985,489600000.0
2009-08-05 16:29:00,94.985,94.99,94.94,94.95,1107100001.0
2009-08-05 16:30:00,94.955,94.96,94.94,94.955,1011600002.0
2009-08-05 16:31:00,94.95,94.96,94.92,94.925,1253799990.0
2009-08-05 16:32:00,94.93,94.945,94.915,94.92,637599998.0
2009-08-05 16:33:00,94.92,94.945,94.92,94.93,1093399992.0
2009-08-05 16:34:00,94.93,94.935,94.92,94.92,757199999.0
2009-08-05 16:35:00,94.915,94.945,94.91,94.93,294800000.0
2009-08-05 16:36:00,94.93,94.935,94.895,94.915,678200000.0
2009-08-05 16:37:00,94.925,94.93,94.91,94.925,895799994.0
2009-08-05 16:38:00,94.93,94.965,94.92,94.955,899999993.0
2009-08-05 16:39:00,94.955,94.975,94.945,94.96,1214399989.0
2009-08-05 16:40:00,94.96,94.965,94.93,94.96,1253399989.0
2009-08-05 16:41:00,94.965,94.97,94.93,94.93,912399983.0
2009-08-05 16:42:00,94.93,94.94,94.91,94.92,956799993.0
2009-08-05 16:43:00,94.92,94.96,94.92,94.96,1256399992.0
2009-08-05 16:44:00,94.96,94.96,94.94,94.945,881599993.0
2009-08-05 16:45:00,94.945,94.945,94.895,94.91,1096999999.0
2009-08-05 16:46:00,94.91,94.925,94.89,94.9,671999995.0
2009-08-05 16:47:00,94.895,94.915,94.885,94.905,882099999.0
2009-08-05 16:48:00,94.905,94.905,94.86,94.89,1600299996.0
2009-08-05 16:49:00,94.895,94.93,94.89,94.91,1139400001.0
2009-08-05 16:50:00,94.905,94.96,94.89,94.955,1294399988.0
2009-08-05 16:51:00,94.955,94.96,94.94,94.94,1204199992.0
2009-08-05 16:52:00,94.94,94.94,94.92,94.94,704799996.0
2009-08-05 16:53:00,94.935,94.95,94.93,94.95,564799997.0
2009-08-05 16:54:00,94.95,94.97,94.945,94.955,1693999984.0
2009-08-05 16:55:00,94.955,94.955,94.91,94.95,896399993.0
2009-08-05 16:56:00,94.95,94.965,94.94,94.95,762799993.0
2009-08-05 16:57:00,94.945,94.95,94.92,94.92,1416799998.0
2009-08-05 16:58:00,94.91,94.93,94.91,94.91,835599996.0
2009-08-05 16:59:00,94.91,94.93,94.88,94.9,964299997.0
2009-08-05 17:00:00,94.9,94.92,94.9,94.91,675199999.0
2009-08-05 17:01:00,94.91,94.92,94.895,94.91,855400002.0
2009-08-05 17:02:00,94.905,94.91,94.9,94.9,489599995.0
2009-08-05 17:03:00,94.9,94.94,94.9,94.94,952799997.0
2009-08-05 17:04:00,94.94,94.94,94.92,94.93,707999997.0
2009-08-05 17:05:00,94.93,94.93,94.91,94.92,984299994.0
2009-08-05 17:06:00,94.92,94.92,94.91,94.92,460799998.0
2009-08-05 17:07:00,94.92,94.94,94.915,94.935,1031799997.0
2009-08-05 17:08:00,94.935,94.965,94.935,94.95,1259199992.0
2009-08-05 17:09:00,94.95,94.97,94.935,94.97,1045599989.0
2009-08-05 17:10:00,94.97,95.015,94.97,94.99,1166399989.0
2009-08-05 17:11:00,94.99,95.0,94.925,94.925,1171099998.0
2009-08-05 17:12:00,94.925,94.935,94.92,94.92,515199997.0
2009-08-05 17:13:00,94.925,94.97,94.92,94.97,625600000.0
2009-08-05 17:14:00,94.975,95.0,94.97,94.995,595199996.0
2009-08-05 17:15:00,94.99,94.995,94.98,94.98,425599996.0
2009-08-05 17:16:00,94.98,95.01,94.97,95.0,915000002.0
2009-08-05 17:17:00,95.0,95.02,94.97,94.99,832899996.0
2009-08-05 17:18:00,95.0,95.0,94.96,94.965,409599999.0
2009-08-05 17:19:00,94.965,94.97,94.95,94.95,912199986.0
2009-08-05 17:20:00,94.95,94.96,94.93,94.955,1083199989.0
2009-08-05 17:21:00,94.955,94.98,94.94,94.975,786399992.0
2009-08-05 17:22:00,94.975,94.975,94.955,94.955,395999994.0
2009-08-05 17:23:00,94.96,94.96,94.94,94.94,487999998.0
2009-08-05 17:24:00,94.95,94.96,94.93,94.93,994399997.0
2009-08-05 17:25:00,94.93,94.94,94.925,94.94,775799997.0
2009-08-05 17:26:00,94.935,94.94,94.93,94.93,260000001.0
2009-08-05 17:27:00,94.93,94.97,94.93,94.97,414399999.0
2009-08-05 17:28:00,94.97,94.975,94.945,94.975,876799991.0
2009-08-05 17:29:00,94.975,94.975,94.96,94.975,851199990.0
2009-08-05 17:30:00,94.975,94.975,94.965,94.965,496000000.0
2009-08-05 17:31:00,94.965,94.98,94.965,94.97,604199997.0
2009-08-05 17:32:00,94.97,94.97,94.955,94.965,337599998.0
2009-08-05 17:33:00,94.965,94.97,94.96,94.97,876799999.0
2009-08-05 17:34:00,94.97,94.98,94.97,94.975,350599999.0
2009-08-05 17:35:00,94.97,94.98,94.955,94.96,493200000.0
2009-08-05 17:36:00,94.96,94.965,94.96,94.965,476800000.0
2009-08-05 17:37:00,94.965,94.965,94.95,94.955,553399999.0
2009-08-05 17:38:00,94.955,94.955,94.935,94.94,421400000.0
2009-08-05 17:39:00,94.94,94.95,94.93,94.95,612799999.0
2009-08-05 17:40:00,94.95,94.95,94.93,94.93,272000000.0
2009-08-05 17:41:00,94.93,94.95,94.93,94.945,387199999.0
2009-08-05 17:42:00,94.945,94.95,94.945,94.945,353000001.0
2009-08-05 17:43:00,94.945,94.965,94.945,94.96,302400000.0
2009-08-05 17:44:00,94.97,94.97,94.955,94.955,252999996.0
2009-08-05 17:45:00,94.96,94.985,94.955,94.965,467199996.0
2009-08-05 17:46:00,94.965,94.97,94.96,94.965,335999992.0
2009-08-05 17:47:00,94.965,94.965,94.96,94.96,351999993.0
2009-08-05 17:48:00,94.96,94.97,94.96,94.965,347199997.0
2009-08-05 17:49:00,94.96,94.975,94.96,94.965,532800000.0
2009-08-05 17:50:00,94.96,94.97,94.96,94.965,336799999.0
2009-08-05 17:51:00,94.97,94.97,94.965,94.965,273600000.0
2009-08-05 17:52:00,94.965,94.975,94.96,94.97,537599995.0
2009-08-05 17:53:00,94.97,94.98,94.965,94.97,547999998.0
2009-08-05 17:54:00,94.97,94.975,94.97,94.975,73600001.0
2009-08-05 17:55:00,94.975,94.975,94.96,94.97,418999993.0
2009-08-05 17:56:00,94.97,94.985,94.97,94.98,172800000.0
2009-08-05 17:57:00,94.975,94.975,94.97,94.97,289799999.0
2009-08-05 17:58:00,94.97,94.98,94.97,94.98,168000000.0
2009-08-05 17:59:00,94.98,94.98,94.98,94.98,72000000.0
2009-08-05 18:00:00,94.98,94.98,94.965,94.97,217599996.0
2009-08-05 18:01:00,94.97,94.97,94.965,94.965,174400000.0
2009-08-05 18:02:00,94.965,94.98,94.965,94.975,155199998.0
2009-08-05 18:03:00,94.975,94.975,94.97,94.975,193799999.0
2009-08-05 18:04:00,94.98,94.985,94.98,94.98,68000000.0
2009-08-05 18:05:00,94.98,94.98,94.98,94.98,24000000.0
2009-08-05 18:06:00,94.985,94.99,94.985,94.99,73599999.0
2009-08-05 18:07:00,94.99,94.99,94.99,94.99,8000000.0
2009-08-05 18:08:00,94.99,94.99,94.96,94.96,205000000.0
2009-08-05 18:09:00,94.96,94.96,94.945,94.945,124800000.0
2009-08-05 18:10:00,94.945,94.95,94.94,94.95,372600000.0
2009-08-05 18:11:00,94.95,94.985,94.95,94.975,709599993.0
2009-08-05 18:12:00,94.985,94.985,94.965,94.965,415799994.0
2009-08-05 18:13:00,94.965,94.965,94.965,94.965,159999998.0
2009-08-05 18:14:00,94.965,94.965,94.955,94.955,929600000.0
2009-08-05 18:15:00,94.955,94.98,94.955,94.975,159400000.0
2009-08-05 18:16:00,94.97,94.975,94.95,94.95,576599999.0
2009-08-05 18:17:00,94.94,94.945,94.93,94.935,568399995.0
2009-08-05 18:18:00,94.94,94.95,94.93,94.95,476199989.0
2009-08-05 18:19:00,94.95,94.975,94.95,94.97,329199997.0
2009-08-05 18:20:00,94.965,94.985,94.955,94.985,511199994.0
2009-08-05 18:21:00,94.99,95.025,94.975,95.005,545799996.0
2009-08-05 18:22:00,95.005,95.015,94.995,94.995,780999988.0
2009-08-05 18:23:00,95.0,95.015,95.0,95.005,398599999.0
2009-08-05 18:24:00,95.005,95.005,94.99,94.99,409799995.0
2009-08-05 18:25:00,94.985,94.99,94.965,94.98,461999998.0
2009-08-05 18:26:00,94.98,94.985,94.97,94.98,687999998.0
2009-08-05 18:27:00,94.975,94.975,94.945,94.945,890599998.0
2009-08-05 18:28:00,94.95,94.95,94.93,94.93,330399999.0
2009-08-05 18:29:00,94.93,94.94,94.93,94.94,590400000.0
2009-08-05 18:30:00,94.94,94.96,94.94,94.96,432000000.0
2009-08-05 18:31:00,94.965,94.965,94.945,94.945,357599997.0
2009-08-05 18:32:00,94.945,94.955,94.945,94.95,276000000.0
2009-08-05 18:33:00,94.95,94.97,94.95,94.955,612599997.0
2009-08-05 18:34:00,94.955,94.955,94.945,94.945,453399997.0
2009-08-05 18:35:00,94.945,94.95,94.93,94.94,975999999.0
2009-08-05 18:36:00,94.945,94.95,94.93,94.94,492799995.0
2009-08-05 18:37:00,94.94,94.94,94.93,94.935,504999989.0
2009-08-05 18:38:00,94.935,94.94,94.93,94.93,391999996.0
2009-08-05 18:39:00,94.935,94.935,94.925,94.925,224800000.0
2009-08-05 18:40:00,94.93,94.935,94.925,94.93,125199999.0
2009-08-05 18:41:00,94.93,94.935,94.93,94.93,175799999.0
2009-08-05 18:42:00,94.93,94.93,94.925,94.925,508799981.0
2009-08-05 18:43:00,94.93,94.93,94.925,94.93,414399986.0
2009-08-05 18:44:00,94.93,94.94,94.93,94.93,166400000.0
2009-08-05 18:45:00,94.93,94.93,94.92,94.92,132800000.0
2009-08-05 18:46:00,94.92,94.92,94.91,94.92,225399998.0
2009-08-05 18:47:00,94.915,94.915,94.905,94.915,561600000.0
2009-08-05 18:48:00,94.92,94.92,94.905,94.91,672000001.0
2009-08-05 18:49:00,94.91,94.93,94.905,94.93,923599992.0
2009-08-05 18:50:00,94.935,94.94,94.92,94.93,647799996.0
2009-08-05 18:51:00,94.93,94.94,94.93,94.93,174600000.0
2009-08-05 18:52:00,94.93,94.945,94.92,94.945,379199997.0
2009-08-05 18:53:00,94.945,94.955,94.94,94.94,471099998.0
2009-08-05 18:54:00,94.95,94.95,94.93,94.935,655299992.0
2009-08-05 18:55:00,94.935,94.935,94.92,94.92,155400001.0
2009-08-05 18:56:00,94.92,94.93,94.92,94.92,296199999.0
2009-08-05 18:57:00,94.92,94.93,94.92,94.925,312000000.0
2009-08-05 18:58:00,94.93,94.945,94.93,94.935,357999997.0
2009-08-05 18:59:00,94.93,94.95,94.92,94.925,440199999.0
2009-08-05 19:00:00,94.925,94.925,94.925,94.925,276800000.0
2009-08-05 19:01:00,94.93,94.93,94.93,94.93,54400000.0
2009-08-05 19:02:00,94.925,94.93,94.91,94.91,296999999.0
2009-08-05 19:03:00,94.91,94.92,94.91,94.91,310400000.0
2009-08-05 19:04:00,94.915,94.92,94.91,94.92,518400001.0
2009-08-05 19:05:00,94.92,94.92,94.91,94.91,443200001.0
2009-08-05 19:06:00,94.91,94.915,94.885,94.885,579000000.0
2009-08-05 19:07:00,94.885,94.9,94.875,94.89,403199996.0
2009-08-05 19:08:00,94.89,94.89,94.815,94.815,780999996.0
2009-08-05 19:09:00,94.82,94.825,94.65,94.685,1246899997.0
2009-08-05 19:10:00,94.68,94.72,94.68,94.695,1072700004.0
2009-08-05 19:11:00,94.69,94.71,94.63,94.64,1740400004.0
2009-08-05 19:12:00,94.64,94.675,94.625,94.675,1325900015.0
2009-08-05 19:13:00,94.675,94.71,94.67,94.705,1113199999.0
2009-08-05 19:14:00,94.71,94.715,94.69,94.715,1049800001.0
2009-08-05 19:15:00,94.72,94.73,94.705,94.705,960600011.0
2009-08-05 19:16:00,94.71,94.72,94.7,94.705,908200007.0
2009-08-05 19:17:00,94.705,94.77,94.705,94.755,1505800009.0
2009-08-05 19:18:00,94.76,94.79,94.755,94.79,1011200004.0
2009-08-05 19:19:00,94.79,94.805,94.78,94.8,589999996.0
2009-08-05 19:20:00,94.8,94.8,94.78,94.8,922700002.0
2009-08-05 19:21:00,94.8,94.8,94.765,94.765,465400003.0
2009-08-05 19:22:00,94.76,94.76,94.75,94.76,418300001.0
2009-08-05 19:23:00,94.77,94.78,94.77,94.775,136400002.0
2009-08-05 19:24:00,94.78,94.8,94.78,94.79,1081000012.0
2009-08-05 19:25:00,94.8,94.805,94.785,94.785,1224199992.0
2009-08-05 19:26:00,94.785,94.85,94.785,94.85,1691100008.0
2009-08-05 19:27:00,94.85,94.85,94.825,94.825,1035199978.0
2009-08-05 19:28:00,94.825,94.845,94.815,94.815,1025399998.0
2009-08-05 19:29:00,94.815,94.825,94.815,94.815,342200000.0
2009-08-05 19:30:00,94.82,94.825,94.82,94.82,106500001.0
2009-08-05 19:31:00,94.82,94.82,94.78,94.8,306399999.0
2009-08-05 19:32:00,94.8,94.835,94.8,94.835,718800004.0
2009-08-05 19:33:00,94.85,94.85,94.84,94.84,451600002.0
2009-08-05 19:34:00,94.84,94.84,94.83,94.83,496600002.0
2009-08-05 19:35:00,94.83,94.835,94.83,94.835,406599992.0
2009-08-05 19:36:00,94.835,94.835,94.82,94.825,98000000.0
2009-08-05 19:37:00,94.825,94.825,94.8,94.8,529200004.0
2009-08-05 19:38:00,94.8,94.805,94.79,94.805,502800001.0
2009-08-05 19:39:00,94.8,94.805,94.79,94.805,228999998.0
2009-08-05 19:40:00,94.81,94.81,94.8,94.805,1280599996.0
2009-08-05 19:41:00,94.805,94.84,94.805,94.84,577599995.0
2009-08-05 19:42:00,94.84,94.85,94.835,94.835,479599997.0
2009-08-05 19:43:00,94.835,94.835,94.8,94.805,1184699991.0
2009-08-05 19:44:00,94.805,94.805,94.79,94.795,827399997.0
2009-08-05 19:45:00,94.795,94.805,94.78,94.79,1735500020.0
2009-08-05 19:46:00,94.8,94.815,94.79,94.8,1138200006.0
2009-08-05 19:47:00,94.8,94.8,94.78,94.785,680200005.0
2009-08-05 19:48:00,94.785,94.795,94.76,94.76,778099997.0
2009-08-05 19:49:00,94.76,94.76,94.74,94.755,723999995.0
2009-08-05 19:50:00,94.755,94.755,94.74,94.75,559800004.0
2009-08-05 19:51:00,94.75,94.76,94.75,94.75,1206599996.0
2009-08-05 19:52:00,94.75,94.755,94.75,94.75,625800005.0
2009-08-05 19:53:00,94.75,94.755,94.75,94.75,275400007.0
2009-08-05 19:54:00,94.75,94.77,94.75,94.76,414600011.0
2009-08-05 19:55:00,94.76,94.78,94.76,94.775,395299999.0
2009-08-05 19:56:00,94.775,94.8,94.775,94.775,1163000017.0
2009-08-05 19:57:00,94.775,94.82,94.775,94.795,1005400007.0
2009-08-05 19:58:00,94.795,94.81,94.795,94.8,457800008.0
2009-08-05 19:59:00,94.795,94.795,94.77,94.785,1141000001.0
2009-08-05 20:00:00,94.785,94.79,94.755,94.765,829699996.0
2009-08-05 20:01:00,94.77,94.795,94.77,94.795,298800004.0
2009-08-05 20:02:00,94.795,94.805,94.77,94.79,674600001.0
2009-08-05 20:03:00,94.79,94.79,94.77,94.77,238200003.0
2009-08-05 20:04:00,94.77,94.79,94.76,94.785,252800000.0
2009-08-05 20:05:00,94.785,94.79,94.78,94.785,460399994.0
2009-08-05 20:06:00,94.78,94.84,94.78,94.81,905399996.0
2009-08-05 20:07:00,94.81,94.825,94.81,94.81,375400000.0
2009-08-05 20:08:00,94.81,94.81,94.785,94.795,622399989.0
2009-08-05 20:09:00,94.795,94.83,94.795,94.805,548999991.0
2009-08-05 20:10:00,94.81,94.835,94.81,94.835,390599998.0
2009-08-05 20:11:00,94.84,94.855,94.84,94.845,815800003.0
2009-08-05 20:12:00,94.845,94.855,94.84,94.855,506999998.0
2009-08-05 20:13:00,94.855,94.86,94.85,94.85,501899994.0
2009-08-05 20:14:00,94.85,94.855,94.85,94.855,121599999.0
2009-08-05 20:15:00,94.85,94.85,94.85,94.85,144600000.0
2009-08-05 20:16:00,94.845,94.85,94.835,94.845,580699996.0
2009-08-05 20:17:00,94.85,94.85,94.815,94.815,825899988.0
2009-08-05 20:18:00,94.815,94.825,94.81,94.82,238000000.0
2009-08-05 20:19:00,94.82,94.83,94.805,94.81,638399999.0
2009-08-05 20:20:00,94.805,94.81,94.8,94.81,607199996.0
2009-08-05 20:21:00,94.81,94.81,94.765,94.79,933800004.0
2009-08-05 20:22:00,94.79,94.83,94.785,94.815,1233200002.0
2009-08-05 20:23:00,94.815,94.865,94.815,94.85,1128299992.0
2009-08-05 20:24:00,94.85,94.87,94.84,94.84,945199993.0
2009-08-05 20:25:00,94.84,94.84,94.84,94.84,40000000.0
2009-08-05 20:26:00,94.84,94.84,94.825,94.835,425299998.0
2009-08-05 20:27:00,94.83,94.835,94.81,94.825,709999988.0
2009-08-05 20:28:00,94.825,94.83,94.79,94.795,1295800012.0
2009-08-05 20:29:00,94.795,94.825,94.795,94.825,693800010.0
2009-08-05 20:30:00,94.825,94.855,94.79,94.815,708200000.0
2009-08-05 20:31:00,94.815,94.845,94.81,94.825,1019899983.0
2009-08-05 20:32:00,94.83,94.85,94.825,94.835,1068799992.0
2009-08-05 20:33:00,94.835,94.835,94.81,94.825,378199998.0
2009-08-05 20:34:00,94.82,94.82,94.8,94.815,879800006.0
2009-08-05 20:35:00,94.82,94.855,94.82,94.84,731799996.0
2009-08-05 20:36:00,94.84,94.84,94.82,94.83,422299996.0
2009-08-05 20:37:00,94.83,94.83,94.83,94.83,16000000.0
2009-08-05 20:38:00,94.83,94.86,94.805,94.805,1591599989.0
2009-08-05 20:39:00,94.81,94.84,94.81,94.825,549899997.0
2009-08-05 20:40:00,94.825,94.84,94.825,94.83,653899994.0
2009-08-05 20:41:00,94.83,94.87,94.83,94.865,1377900001.0
2009-08-05 20:42:00,94.875,94.875,94.84,94.87,1159600002.0
2009-08-05 20:43:00,94.87,94.88,94.86,94.86,207599998.0
2009-08-05 20:44:00,94.855,94.86,94.855,94.86,878400004.0
2009-08-05 20:45:00,94.86,94.86,94.825,94.83,964399989.0
2009-08-05 20:46:00,94.83,94.86,94.82,94.86,744000000.0
2009-08-05 20:47:00,94.86,94.905,94.86,94.885,730099999.0
2009-08-05 20:48:00,94.88,94.89,94.87,94.875,1003600004.0
2009-08-05 20:49:00,94.875,94.925,94.87,94.925,1745499982.0
2009-08-05 20:50:00,94.92,94.94,94.915,94.915,1251799976.0
2009-08-05 20:51:00,94.915,94.93,94.915,94.915,730999984.0
2009-08-05 20:52:00,94.92,94.92,94.885,94.905,1187399990.0
2009-08-05 20:53:00,94.905,94.91,94.87,94.87,1324399985.0
2009-08-05 20:54:00,94.87,94.885,94.865,94.88,1033199989.0
2009-08-05 20:55:00,94.885,94.91,94.87,94.905,1496499978.0
2009-08-05 20:56:00,94.92,94.945,94.91,94.935,1052799978.0
2009-08-05 20:57:00,94.945,94.965,94.935,94.94,590399995.0
2009-08-05 20:58:00,94.94,94.94,94.935,94.935,33600000.0
2009-08-05 20:59:00,94.925,94.95,94.92,94.94,888699996.0
2009-08-05 21:00:00,94.94,94.985,94.94,94.965,1634100005.0
2009-08-05 21:01:00,94.965,94.975,94.94,94.97,1340400007.0
2009-08-05 21:02:00,94.97,94.995,94.965,94.97,1585599980.0
2009-08-05 21:03:00,94.975,94.985,94.965,94.965,551800000.0
2009-08-05 21:04:00,94.965,94.97,94.94,94.955,525599995.0
2009-08-05 21:05:00,94.955,94.955,94.93,94.945,359799993.0
2009-08-05 21:06:00,94.945,94.95,94.945,94.95,143999998.0
2009-08-05 21:07:00,94.955,94.96,94.955,94.96,43200000.0
2009-08-05 21:08:00,94.955,94.96,94.95,94.96,284999999.0
2009-08-05 21:09:00,94.955,94.959,94.954,94.959,657999987.0
2009-08-05 21:10:00,94.96,94.975,94.96,94.97,657999987.0
2009-08-05 21:11:00,94.97,94.97,94.96,94.96,183199998.0
2009-08-05 21:12:00,94.96,94.965,94.96,94.965,275600000.0
2009-08-05 21:13:00,94.965,94.965,94.96,94.96,521200000.0
2009-08-05 21:14:00,94.96,94.965,94.955,94.96,576599994.0
2009-08-05 21:15:00,94.96,94.965,94.955,94.96,360599999.0
2009-08-05 21:16:00,94.96,94.96,94.96,94.96,316000001.0
2009-08-05 21:17:00,94.96,94.96,94.955,94.955,152199997.0
2009-08-05 21:18:00,94.955,94.955,94.95,94.955,176799998.0
2009-08-05 21:19:00,94.955,94.97,94.955,94.965,235199997.0
2009-08-05 21:20:00,94.965,94.97,94.95,94.95,334600004.0
2009-08-05 21:21:00,94.95,94.985,94.95,94.985,1486999983.0
2009-08-05 21:22:00,94.985,94.995,94.98,94.99,947199996.0
2009-08-05 21:23:00,94.99,94.995,94.98,94.99,528400001.0
2009-08-05 21:24:00,94.99,95.01,94.99,95.005,658799987.0
2009-08-05 21:25:00,95.005,95.02,95.0,95.0,1167400001.0
2009-08-05 21:26:00,95.0,95.03,95.0,95.03,855000001.0
2009-08-05 21:27:00,95.035,95.05,95.0,95.0,471999999.0
2009-08-05 21:28:00,95.005,95.005,94.99,95.005,918699984.0
2009-08-05 21:29:00,94.995,95.0,94.965,95.0,934399994.0
2009-08-05 21:30:00,95.005,95.005,94.97,94.985,1343900002.0
2009-08-05 21:31:00,94.985,94.99,94.915,94.92,975499999.0
2009-08-05 21:32:00,94.92,94.95,94.915,94.92,1152399986.0
2009-08-05 21:33:00,94.92,94.945,94.92,94.94,354000001.0
2009-08-05 21:34:00,94.94,94.99,94.93,94.975,1094699995.0
2009-08-05 21:35:00,94.97,94.97,94.94,94.95,590599998.0
2009-08-05 21:36:00,94.95,94.95,94.9,94.925,315100002.0
2009-08-05 21:37:00,94.925,94.96,94.92,94.955,893000000.0
2009-08-05 21:38:00,94.955,94.96,94.955,94.955,98200001.0
2009-08-05 21:39:00,94.96,94.96,94.95,94.955,66400000.0
2009-08-05 21:40:00,94.945,94.96,94.925,94.95,616399996.0
2009-08-05 21:41:00,94.945,94.96,94.93,94.96,588599999.0
2009-08-05 21:42:00,94.96,94.96,94.935,94.935,373199996.0
2009-08-05 21:43:00,94.935,94.955,94.925,94.93,939800009.0
2009-08-05 21:44:00,94.935,94.95,94.935,94.945,469799998.0
2009-08-05 21:45:00,94.945,94.945,94.925,94.93,399599995.0
2009-08-05 21:46:00,94.93,94.935,94.92,94.92,787899990.0
2009-08-05 21:47:00,94.925,95.0,94.925,94.995,1057300000.0
2009-08-05 21:48:00,94.99,94.99,94.95,94.96,1051799990.0
2009-08-05 21:49:00,94.955,94.955,94.94,94.95,166600003.0
2009-08-05 21:50:00,94.95,94.995,94.95,94.99,639799999.0
2009-08-05 21:51:00,94.99,94.995,94.98,94.98,182599997.0
2009-08-05 21:52:00,94.985,94.99,94.985,94.99,168799997.0
2009-08-05 21:53:00,94.99,94.99,94.98,94.985,396199996.0
2009-08-05 21:54:00,94.985,94.995,94.985,94.99,430399996.0
2009-08-05 21:55:00,94.99,94.99,94.965,94.965,134599999.0
2009-08-05 21:56:00,94.955,94.965,94.95,94.96,559200000.0
2009-08-05 21:57:00,94.96,94.995,94.945,94.96,690600002.0
2009-08-05 21:58:00,94.96,94.965,94.95,94.955,581400002.0
2009-08-05 21:59:00,94.955,94.965,94.95,94.955,351800002.0
2009-08-05 22:00:00,94.96,94.98,94.955,94.97,474399999.0
2009-08-05 22:01:00,94.97,94.97,94.965,94.965,57200000.0
2009-08-05 22:02:00,94.965,94.965,94.955,94.96,226000000.0
2009-08-05 22:03:00,94.96,94.975,94.96,94.97,33600000.0
2009-08-05 22:04:00,94.97,94.975,94.96,94.97,57400000.0
2009-08-05 22:05:00,94.97,94.97,94.95,94.955,97999998.0
2009-08-05 22:06:00,94.955,94.96,94.955,94.955,128800000.0
2009-08-05 22:07:00,94.955,94.965,94.95,94.965,135999999.0
2009-08-05 22:08:00,94.965,94.975,94.965,94.965,41600000.0
2009-08-05 22:09:00,94.965,94.975,94.965,94.975,82400000.0
2009-08-05 22:10:00,94.97,94.97,94.97,94.97,44600000.0
2009-08-05 22:11:00,94.97,94.97,94.97,94.97,9600000.0
2009-08-05 22:12:00,94.96,94.97,94.96,94.97,94000000.0
2009-08-05 22:13:00,94.98,94.98,94.97,94.97,113400000.0
2009-08-05 22:14:00,94.97,94.98,94.97,94.98,201600001.0
2009-08-05 22:15:00,94.98,94.98,94.97,94.98,100599999.0
2009-08-05 22:16:00,94.97,94.98,94.97,94.98,64000000.0
2009-08-05 22:19:00,94.98,94.98,94.98,94.98,9400000.0
2009-08-05 22:20:00,94.98,94.98,94.98,94.98,19200000.0
2009-08-05 22:21:00,94.976,94.976,94.974,94.975,123400000.0
2009-08-05 22:23:00,94.973,94.986,94.972,94.986,123400000.0
2009-08-05 22:24:00,94.99,94.99,94.98,94.98,123400000.0
2009-08-05 22:25:00,94.98,94.985,94.98,94.985,116799999.0
2009-08-05 22:26:00,94.98,94.995,94.98,94.995,103400000.0
2009-08-05 22:27:00,94.995,94.995,94.995,94.995,16000000.0
2009-08-05 22:28:00,94.995,94.995,94.99,94.995,88800000.0
2009-08-05 22:29:00,94.995,94.995,94.99,94.99,30400000.0
2009-08-05 22:30:00,94.99,94.99,94.99,94.99,8000000.0
2009-08-05 22:31:00,94.99,94.99,94.99,94.99,16000000.0
2009-08-05 22:32:00,94.99,94.99,94.99,94.99,15600000.0
2009-08-05 22:33:00,94.99,94.99,94.99,94.99,8000000.0
2009-08-05 22:34:00,94.99,94.99,94.985,94.99,180600000.0
2009-08-05 22:35:00,94.99,94.99,94.98,94.98,130399999.0
2009-08-05 22:36:00,94.98,94.98,94.975,94.98,83899999.0
2009-08-05 22:37:00,94.985,94.985,94.985,94.985,9600000.0
2009-08-05 22:38:00,94.985,94.985,94.975,94.98,20800000.0
2009-08-05 22:39:00,94.975,94.976,94.972,94.976,136799998.0
2009-08-05 22:40:00,94.98,94.985,94.975,94.975,136799998.0
2009-08-05 22:41:00,94.975,94.975,94.975,94.975,14400000.0
2009-08-05 22:42:00,94.975,94.975,94.975,94.975,265599997.0
2009-08-05 22:43:00,94.975,94.98,94.975,94.975,587799992.0
2009-08-05 22:44:00,94.975,94.975,94.975,94.975,253399997.0
2009-08-05 22:45:00,94.975,94.98,94.96,94.98,229000001.0
2009-08-05 22:46:00,94.975,94.975,94.97,94.97,112600000.0
2009-08-05 22:47:00,94.975,94.98,94.975,94.98,190400000.0
2009-08-05 22:48:00,94.98,94.985,94.975,94.985,216800000.0
2009-08-05 22:49:00,94.985,94.985,94.985,94.985,15800000.0
2009-08-05 22:50:00,94.985,94.99,94.985,94.985,198399996.0
2009-08-05 22:51:00,94.985,95.0,94.985,95.0,66600000.0
2009-08-05 22:52:00,94.99,94.99,94.94,94.975,705599998.0
2009-08-05 22:53:00,94.975,94.975,94.955,94.97,460599991.0
2009-08-05 22:54:00,94.96,94.98,94.955,94.98,153600000.0
2009-08-05 22:55:00,94.985,94.985,94.955,94.985,302399999.0
2009-08-05 22:56:00,94.98,94.98,94.96,94.97,528700000.0
2009-08-05 22:57:00,94.97,94.97,94.965,94.97,63199999.0
2009-08-05 22:58:00,94.97,94.98,94.96,94.98,166200000.0
2009-08-05 22:59:00,94.98,94.98,94.96,94.96,131199997.0
2009-08-05 23:00:00,94.955,94.965,94.955,94.96,91200000.0
2009-08-05 23:01:00,94.96,94.96,94.905,94.93,34400000.0
2009-08-05 23:02:00,94.945,94.955,94.935,94.945,129599999.0
2009-08-05 23:03:00,94.945,94.945,94.905,94.915,277599996.0
2009-08-05 23:04:00,94.915,94.93,94.915,94.92,137600000.0
2009-08-05 23:05:00,94.92,94.92,94.915,94.92,121600000.0
2009-08-05 23:06:00,94.92,94.925,94.915,94.925,115199998.0
2009-08-05 23:07:00,94.905,94.91,94.905,94.905,78399999.0
2009-08-05 23:08:00,94.905,94.915,94.905,94.91,104000000.0
2009-08-05 23:09:00,94.915,94.915,94.905,94.915,270399998.0
2009-08-05 23:10:00,94.915,94.92,94.915,94.915,128000000.0
2009-08-05 23:11:00,94.905,94.925,94.905,94.925,84799997.0
2009-08-05 23:12:00,94.915,94.93,94.915,94.925,202600001.0
2009-08-05 23:13:00,94.925,94.93,94.905,94.905,204200001.0
2009-08-05 23:14:00,94.905,94.91,94.905,94.91,254199996.0
2009-08-05 23:15:00,94.91,94.915,94.905,94.905,184799994.0
2009-08-05 23:16:00,94.905,94.925,94.905,94.915,388599991.0
2009-08-05 23:17:00,94.92,94.93,94.91,94.93,343799996.0
2009-08-05 23:18:00,94.92,94.925,94.915,94.925,240999998.0
2009-08-05 23:19:00,94.92,94.925,94.92,94.925,315200000.0
2009-08-05 23:20:00,94.925,94.925,94.895,94.915,188300001.0
2009-08-05 23:21:00,94.915,94.915,94.91,94.915,104600000.0
2009-08-05 23:22:00,94.925,94.925,94.925,94.925,37400002.0
2009-08-05 23:23:00,94.914,94.919,94.91,94.91,99200000.0
2009-08-05 23:24:00,94.909,94.919,94.909,94.916,99200000.0
2009-08-05 23:25:00,94.917,94.917,94.909,94.909,99200000.0
2009-08-05 23:26:00,94.91,94.91,94.908,94.91,99200000.0
2009-08-05 23:27:00,94.885,94.925,94.885,94.925,99200000.0
2009-08-05 23:28:00,94.925,94.925,94.91,94.915,130600002.0
2009-08-05 23:29:00,94.915,94.915,94.915,94.915,59400000.0
2009-08-05 23:30:00,94.92,94.925,94.92,94.925,9600000.0
2009-08-05 23:31:00,94.92,94.92,94.895,94.895,42200000.0
2009-08-05 23:32:00,94.895,94.895,94.885,94.885,19200000.0
2009-08-05 23:33:00,94.89,94.89,94.875,94.875,138000001.0
2009-08-05 23:34:00,94.876,94.878,94.876,94.878,394000005.0
2009-08-05 23:35:00,94.875,94.88,94.865,94.88,394000005.0
2009-08-05 23:36:00,94.9,94.9,94.895,94.895,6400000.0
2009-08-05 23:37:00,94.875,94.92,94.86,94.915,482300003.0
2009-08-05 23:38:00,94.92,94.92,94.91,94.915,111400000.0
2009-08-05 23:39:00,94.915,94.915,94.895,94.895,48800000.0
2009-08-05 23:40:00,94.885,94.905,94.885,94.9,164899999.0
2009-08-05 23:41:00,94.9,94.91,94.89,94.905,117800000.0
2009-08-05 23:42:00,94.905,94.91,94.905,94.905,70400000.0
2009-08-05 23:43:00,94.91,94.91,94.9,94.905,138800000.0
2009-08-05 23:44:00,94.905,94.91,94.905,94.905,106800000.0
2009-08-05 23:45:00,94.91,94.91,94.905,94.905,43799999.0
2009-08-05 23:46:00,94.905,94.905,94.9,94.905,100599999.0
2009-08-05 23:47:00,94.905,94.915,94.9,94.915,52200000.0
2009-08-05 23:48:00,94.915,94.915,94.905,94.905,127800003.0
2009-08-05 23:49:00,94.905,94.915,94.905,94.915,22000000.0
2009-08-05 23:50:00,94.915,94.935,94.915,94.935,74199998.0
2009-08-05 23:51:00,94.935,94.935,94.935,94.935,4800000.0
2009-08-05 23:52:00,94.93,94.93,94.91,94.91,67800000.0
2009-08-05 23:53:00,94.915,94.915,94.915,94.915,16600000.0
2009-08-05 23:54:00,94.909,94.909,94.907,94.907,167400000.0
2009-08-05 23:55:00,94.93,94.93,94.91,94.915,167400000.0
2009-08-05 23:56:00,94.91,94.91,94.91,94.91,8800000.0
2009-08-05 23:57:00,94.91,94.91,94.91,94.91,6600000.0
2009-08-05 23:58:00,94.91,94.91,94.905,94.905,20200000.0
2009-08-05 23:59:00,94.9,94.915,94.9,94.905,175399996.0
2009-08-06 00:00:00,94.905,94.915,94.905,94.915,173599996.0
2009-08-06 00:01:00,94.915,94.915,94.89,94.905,324799998.0
2009-08-06 00:02:00,94.9,94.91,94.895,94.9,535999999.0
2009-08-06 00:03:00,94.9,94.91,94.895,94.905,190200003.0
2009-08-06 00:04:00,94.9,94.905,94.89,94.89,43600000.0
2009-08-06 00:05:00,94.89,94.89,94.865,94.87,182600003.0
2009-08-06 00:06:00,94.87,94.87,94.86,94.865,67599999.0
2009-08-06 00:07:00,94.86,94.88,94.86,94.875,189600002.0
2009-08-06 00:08:00,94.87,94.89,94.87,94.89,130200001.0
2009-08-06 00:09:00,94.89,94.89,94.89,94.89,16800000.0
2009-08-06 00:10:00,94.89,94.89,94.89,94.89,3200000.0
2009-08-06 00:11:00,94.89,94.89,94.89,94.89,6400000.0
2009-08-06 00:12:00,94.885,94.885,94.87,94.88,193899999.0
2009-08-06 00:13:00,94.86,94.865,94.85,94.85,146000000.0
2009-08-06 00:14:00,94.85,94.865,94.85,94.865,98400001.0
2009-08-06 00:15:00,94.86,94.865,94.855,94.86,194200001.0
2009-08-06 00:16:00,94.86,94.86,94.855,94.86,128000002.0
2009-08-06 00:17:00,94.86,94.87,94.855,94.865,164800001.0
2009-08-06 00:18:00,94.87,94.885,94.865,94.885,320400001.0
2009-08-06 00:19:00,94.88,94.895,94.88,94.89,346400000.0
2009-08-06 00:20:00,94.89,94.9,94.88,94.88,271800006.0
2009-08-06 00:21:00,94.895,94.91,94.88,94.91,89400000.0
2009-08-06 00:22:00,94.905,94.905,94.88,94.895,284400001.0
2009-08-06 00:23:00,94.895,94.895,94.87,94.885,223600000.0
2009-08-06 00:24:00,94.885,94.885,94.875,94.875,383600000.0
2009-08-06 00:25:00,94.875,94.89,94.875,94.875,187799995.0
2009-08-06 00:26:00,94.875,94.895,94.875,94.895,193800003.0
2009-08-06 00:27:00,94.885,94.89,94.885,94.89,85000000.0
2009-08-06 00:28:00,94.89,94.905,94.89,94.905,171800001.0
2009-08-06 00:29:00,94.905,94.91,94.84,94.845,543899998.0
2009-08-06 00:30:00,94.84,94.9,94.84,94.9,293400000.0
2009-08-06 00:31:00,94.905,94.905,94.87,94.87,412400002.0
2009-08-06 00:32:00,94.865,94.87,94.86,94.865,88600000.0
2009-08-06 00:33:00,94.865,94.865,94.865,94.865,199399996.0
2009-08-06 00:34:00,94.865,94.88,94.855,94.86,76100000.0
2009-08-06 00:35:00,94.865,94.88,94.86,94.88,269799996.0
2009-08-06 00:36:00,94.88,94.89,94.88,94.89,155399997.0
2009-08-06 00:37:00,94.89,94.91,94.89,94.91,241600001.0
2009-08-06 00:38:00,94.91,94.91,94.91,94.91,216799995.0
2009-08-06 00:39:00,94.91,94.91,94.91,94.91,71800000.0
2009-08-06 00:40:00,94.91,94.92,94.91,94.915,303000001.0
2009-08-06 00:41:00,94.915,94.92,94.915,94.92,288600004.0
2009-08-06 00:42:00,94.92,94.94,94.92,94.94,262400006.0
2009-08-06 00:43:00,94.95,94.955,94.95,94.955,730200007.0
2009-08-06 00:44:00,94.96,94.96,94.95,94.96,195000001.0
2009-08-06 00:45:00,94.96,94.96,94.92,94.94,206400000.0
2009-08-06 00:46:00,94.935,94.95,94.935,94.94,202199998.0
2009-08-06 00:47:00,94.94,94.95,94.94,94.95,118199999.0
2009-08-06 00:48:00,94.95,94.955,94.94,94.94,165300001.0
2009-08-06 00:49:00,94.94,94.94,94.94,94.94,80800000.0
2009-08-06 00:50:00,94.935,94.935,94.935,94.935,43600000.0
2009-08-06 00:51:00,94.933,94.934,94.931,94.931,43600000.0
2009-08-06 00:52:00,94.94,94.945,94.94,94.945,43600000.0
2009-08-06 00:53:00,94.945,94.945,94.93,94.93,233399989.0
2009-08-06 00:54:00,94.93,94.94,94.93,94.94,212200000.0
2009-08-06 00:55:00,94.94,94.94,94.94,94.94,32200000.0
2009-08-06 00:56:00,94.94,94.94,94.94,94.94,12800000.0
2009-08-06 00:57:00,94.94,94.96,94.94,94.955,136600000.0
2009-08-06 00:58:00,94.955,94.955,94.955,94.955,156800002.0
2009-08-06 00:59:00,94.955,94.955,94.95,94.95,44800000.0
2009-08-06 01:00:00,94.941,94.946,94.941,94.946,59400000.0
2009-08-06 01:01:00,94.95,94.95,94.945,94.95,59400000.0
2009-08-06 01:02:00,94.945,94.945,94.94,94.945,179200002.0
2009-08-06 01:03:00,94.94,94.94,94.935,94.94,27200000.0
2009-08-06 01:04:00,94.94,94.94,94.935,94.935,116400000.0
2009-08-06 01:05:00,94.935,94.935,94.93,94.93,207399997.0
2009-08-06 01:06:00,94.93,94.93,94.925,94.925,39999999.0
2009-08-06 01:07:00,94.92,94.955,94.92,94.955,577799999.0
2009-08-06 01:08:00,94.955,94.96,94.945,94.945,290600004.0
2009-08-06 01:09:00,94.945,94.95,94.94,94.95,390400005.0
2009-08-06 01:10:00,94.945,94.95,94.945,94.95,142399998.0
2009-08-06 01:11:00,94.95,94.95,94.95,94.95,63399998.0
2009-08-06 01:12:00,94.95,94.95,94.95,94.95,46800000.0
2009-08-06 01:13:00,94.95,94.95,94.95,94.95,37400000.0
2009-08-06 01:14:00,94.95,94.95,94.94,94.945,185200000.0
2009-08-06 01:15:00,94.936,94.937,94.936,94.937,27200000.0
2009-08-06 01:16:00,94.94,94.94,94.94,94.94,27200000.0
2009-08-06 01:17:00,94.94,94.94,94.92,94.93,114600000.0
2009-08-06 01:18:00,94.93,94.93,94.91,94.915,401400002.0
2009-08-06 01:19:00,94.915,94.915,94.915,94.915,52800002.0
2009-08-06 01:20:00,94.91,94.935,94.905,94.91,505200004.0
2009-08-06 01:21:00,94.91,94.92,94.91,94.915,131599999.0
2009-08-06 01:22:00,94.915,94.96,94.915,94.95,226199997.0
2009-08-06 01:23:00,94.945,94.945,94.943,94.943,204800001.0
2009-08-06 01:24:00,94.945,94.95,94.92,94.925,204800001.0
2009-08-06 01:25:00,94.925,94.95,94.925,94.94,353200000.0
2009-08-06 01:26:00,94.94,94.94,94.94,94.94,264800003.0
2009-08-06 01:27:00,94.935,94.94,94.935,94.935,43000000.0
2009-08-06 01:28:00,94.935,94.935,94.93,94.93,218600001.0
2009-08-06 01:29:00,94.93,94.93,94.92,94.92,106400000.0
2009-08-06 01:30:00,94.92,94.92,94.92,94.92,131800000.0
2009-08-06 01:31:00,94.92,94.93,94.92,94.93,130800000.0
2009-08-06 01:32:00,94.93,94.93,94.93,94.93,166799997.0
2009-08-06 01:33:00,94.93,94.93,94.93,94.93,126199998.0
2009-08-06 01:34:00,94.93,94.93,94.93,94.93,189999998.0
2009-08-06 01:35:00,94.93,94.93,94.92,94.92,277400003.0
2009-08-06 01:36:00,94.93,94.93,94.92,94.92,130800001.0
2009-08-06 01:37:00,94.92,94.92,94.92,94.92,302399994.0
2009-08-06 01:38:00,94.92,94.94,94.92,94.92,221199996.0
2009-08-06 01:39:00,94.92,94.92,94.92,94.92,71199998.0
2009-08-06 01:40:00,94.92,94.93,94.92,94.92,87399999.0
2009-08-06 01:41:00,94.925,94.925,94.92,94.92,114399999.0
2009-08-06 01:42:00,94.92,94.92,94.89,94.89,338200001.0
2009-08-06 01:43:00,94.895,94.895,94.88,94.89,345199997.0
2009-08-06 01:44:00,94.89,94.89,94.89,94.89,52200000.0
2009-08-06 01:45:00,94.885,94.905,94.88,94.89,752800003.0
2009-08-06 01:46:00,94.88,94.885,94.88,94.885,18799999.0
2009-08-06 01:47:00,94.89,94.89,94.87,94.89,241599999.0
2009-08-06 01:48:00,94.89,94.9,94.89,94.89,208400000.0
2009-08-06 01:49:00,94.89,94.89,94.88,94.88,449199999.0
2009-08-06 01:50:00,94.87,94.87,94.86,94.865,513599999.0
2009-08-06 01:51:00,94.86,94.86,94.83,94.83,672399999.0
2009-08-06 01:52:00,94.83,94.83,94.82,94.825,873199996.0
2009-08-06 01:53:00,94.825,94.825,94.81,94.815,610199990.0
2009-08-06 01:54:00,94.815,94.815,94.805,94.805,292199997.0
2009-08-06 01:55:00,94.805,94.805,94.775,94.8,869899998.0
2009-08-06 01:56:00,94.8,94.81,94.8,94.805,264400000.0
2009-08-06 01:57:00,94.805,94.815,94.79,94.8,624199997.0
2009-08-06 01:58:00,94.805,94.81,94.79,94.795,545700000.0
2009-08-06 01:59:00,94.795,94.8,94.79,94.8,391800001.0
2009-08-06 02:00:00,94.8,94.825,94.8,94.825,384400000.0
2009-08-06 02:01:00,94.825,94.87,94.825,94.865,802800000.0
2009-08-06 02:02:00,94.865,94.87,94.86,94.865,504399998.0
2009-08-06 02:03:00,94.865,94.865,94.86,94.865,403199998.0
2009-08-06 02:04:00,94.865,94.88,94.865,94.875,731599998.0
2009-08-06 02:05:00,94.88,94.895,94.87,94.87,797699997.0
2009-08-06 02:06:00,94.87,94.88,94.865,94.87,205200000.0
2009-08-06 02:07:00,94.865,94.87,94.865,94.87,334200000.0
2009-08-06 02:08:00,94.87,94.875,94.855,94.855,332200000.0
2009-08-06 02:09:00,94.855,94.855,94.83,94.85,170000000.0
2009-08-06 02:10:00,94.845,94.85,94.835,94.845,161299999.0
2009-08-06 02:11:00,94.845,94.85,94.845,94.845,79000000.0
2009-08-06 02:12:00,94.845,94.86,94.835,94.85,732200000.0
2009-08-06 02:13:00,94.85,94.87,94.85,94.87,227100000.0
2009-08-06 02:14:00,94.87,94.88,94.855,94.855,478800000.0
2009-08-06 02:15:00,94.855,94.865,94.855,94.86,221200000.0
2009-08-06 02:16:00,94.855,94.855,94.84,94.855,303800001.0
2009-08-06 02:17:00,94.855,94.87,94.85,94.87,213000000.0
2009-08-06 02:18:00,94.875,94.875,94.86,94.87,482800000.0
2009-08-06 02:19:00,94.87,94.87,94.86,94.87,136000000.0
2009-08-06 02:20:00,94.87,94.88,94.87,94.88,350000000.0
2009-08-06 02:21:00,94.89,94.89,94.88,94.88,526500001.0
2009-08-06 02:22:00,94.88,94.89,94.88,94.885,545599997.0
2009-08-06 02:23:00,94.885,94.905,94.88,94.9,496400000.0
2009-08-06 02:24:00,94.89,94.895,94.875,94.875,545799999.0
2009-08-06 02:25:00,94.88,94.89,94.875,94.89,135400000.0
2009-08-06 02:26:00,94.895,94.9,94.89,94.9,341400003.0
2009-08-06 02:27:00,94.9,94.905,94.9,94.905,117000000.0
2009-08-06 02:28:00,94.9,94.935,94.9,94.935,553600001.0
2009-08-06 02:29:00,94.935,94.935,94.92,94.92,380400001.0
2009-08-06 02:30:00,94.925,94.93,94.905,94.93,469800000.0
2009-08-06 02:31:00,94.925,94.97,94.925,94.95,545599999.0
2009-08-06 02:32:00,94.95,94.95,94.94,94.945,350400000.0
2009-08-06 02:33:00,94.945,94.945,94.94,94.945,220600000.0
2009-08-06 02:34:00,94.945,94.97,94.94,94.97,642999998.0
2009-08-06 02:35:00,94.97,95.0,94.97,94.99,577899998.0
2009-08-06 02:36:00,95.0,95.0,94.995,94.995,225000000.0
2009-08-06 02:37:00,94.995,94.995,94.96,94.97,304600005.0
2009-08-06 02:38:00,94.97,94.99,94.96,94.965,469499996.0
2009-08-06 02:39:00,94.97,94.995,94.965,94.965,314300000.0
2009-08-06 02:40:00,94.96,94.975,94.96,94.965,152800000.0
2009-08-06 02:41:00,94.97,94.975,94.96,94.97,297499994.0
2009-08-06 02:42:00,94.97,94.99,94.97,94.985,119000000.0
2009-08-06 02:43:00,94.985,94.99,94.975,94.975,189400000.0
2009-08-06 02:44:00,94.98,94.99,94.975,94.975,134900000.0
2009-08-06 02:45:00,94.975,94.975,94.94,94.94,212000000.0
2009-08-06 02:46:00,94.94,94.945,94.92,94.93,440800004.0
2009-08-06 02:47:00,94.935,94.94,94.935,94.94,188000000.0
2009-08-06 02:48:00,94.935,94.96,94.935,94.955,579099999.0
2009-08-06 02:49:00,94.955,94.99,94.955,94.99,427400002.0
2009-08-06 02:50:00,94.985,95.0,94.955,94.99,341500000.0
2009-08-06 02:51:00,94.995,95.0,94.985,94.99,213600000.0
2009-08-06 02:52:00,94.99,95.015,94.975,94.99,564800001.0
2009-08-06 02:53:00,94.995,95.02,94.995,95.01,613400000.0
2009-08-06 02:54:00,95.01,95.01,94.98,94.98,465900000.0
2009-08-06 02:55:00,94.98,95.0,94.96,94.99,530499999.0
2009-08-06 02:56:00,94.99,94.995,94.98,94.99,185000000.0
2009-08-06 02:57:00,94.99,94.99,94.97,94.98,234600001.0
2009-08-06 02:58:00,94.98,94.98,94.97,94.98,202000000.0
2009-08-06 02:59:00,94.98,94.98,94.96,94.98,684799995.0
2009-08-06 03:00:00,94.98,94.985,94.97,94.985,420199997.0
2009-08-06 03:01:00,94.98,95.0,94.98,94.995,620200006.0
2009-08-06 03:02:00,94.995,94.995,94.98,94.99,435200004.0
2009-08-06 03:03:00,94.99,95.01,94.99,95.01,336599997.0
2009-08-06 03:04:00,95.01,95.07,95.01,95.06,870000003.0
2009-08-06 03:05:00,95.06,95.08,95.04,95.07,420300000.0
2009-08-06 03:06:00,95.07,95.08,95.07,95.07,181000000.0
2009-08-06 03:07:00,95.07,95.14,95.07,95.12,718799998.0
2009-08-06 03:08:00,95.12,95.13,95.1,95.1,670999998.0
2009-08-06 03:09:00,95.1,95.105,95.07,95.07,482800002.0
2009-08-06 03:10:00,95.075,95.12,95.06,95.11,1029199994.0
2009-08-06 03:11:00,95.11,95.12,95.055,95.06,495900001.0
2009-08-06 03:12:00,95.06,95.09,95.06,95.09,552200000.0
2009-08-06 03:13:00,95.09,95.1,95.08,95.08,647799998.0
2009-08-06 03:14:00,95.08,95.1,95.08,95.1,467000004.0
2009-08-06 03:15:00,95.1,95.12,95.095,95.1,198600000.0
2009-08-06 03:16:00,95.1,95.1,95.08,95.08,313800000.0
2009-08-06 03:17:00,95.08,95.09,95.08,95.09,440400000.0
2009-08-06 03:18:00,95.09,95.09,95.07,95.075,344600000.0
2009-08-06 03:19:00,95.075,95.08,95.075,95.08,293200000.0
2009-08-06 03:20:00,95.08,95.1,95.08,95.09,225800000.0
2009-08-06 03:21:00,95.09,95.12,95.09,95.11,379699999.0
2009-08-06 03:22:00,95.11,95.12,95.09,95.1,346800000.0
2009-08-06 03:23:00,95.1,95.1,95.09,95.09,84600000.0
2009-08-06 03:24:00,95.09,95.1,95.06,95.075,230800000.0
2009-08-06 03:25:00,95.07,95.07,95.06,95.06,373200000.0
2009-08-06 03:26:00,95.07,95.07,95.05,95.05,299200000.0
2009-08-06 03:27:00,95.055,95.06,95.05,95.06,221000000.0
2009-08-06 03:28:00,95.06,95.09,95.06,95.09,225000000.0
2009-08-06 03:29:00,95.08,95.1,95.075,95.085,327800000.0
2009-08-06 03:30:00,95.08,95.155,95.075,95.14,553700000.0
2009-08-06 03:31:00,95.13,95.14,95.12,95.12,537100002.0
2009-08-06 03:32:00,95.12,95.165,95.12,95.15,459300001.0
2009-08-06 03:33:00,95.15,95.17,95.135,95.17,421800000.0
2009-08-06 03:34:00,95.17,95.22,95.15,95.15,462600000.0
2009-08-06 03:35:00,95.15,95.165,95.13,95.15,368600001.0
2009-08-06 03:36:00,95.15,95.16,95.14,95.15,463000000.0
2009-08-06 03:37:00,95.15,95.185,95.15,95.175,458000000.0
2009-08-06 03:38:00,95.17,95.19,95.17,95.19,491399997.0
2009-08-06 03:39:00,95.19,95.2,95.17,95.17,759400000.0
2009-08-06 03:40:00,95.175,95.18,95.14,95.155,507600001.0
2009-08-06 03:41:00,95.16,95.165,95.14,95.14,508600000.0
2009-08-06 03:42:00,95.14,95.14,95.085,95.085,543600000.0
2009-08-06 03:43:00,95.08,95.105,95.055,95.07,610700002.0
2009-08-06 03:44:00,95.07,95.085,95.03,95.07,868000001.0
2009-08-06 03:45:00,95.07,95.09,95.05,95.055,639500000.0
2009-08-06 03:46:00,95.055,95.06,95.02,95.06,665500000.0
2009-08-06 03:47:00,95.06,95.07,95.045,95.065,613399999.0
2009-08-06 03:48:00,95.065,95.085,95.06,95.06,416199999.0
2009-08-06 03:49:00,95.055,95.055,95.015,95.015,534800000.0
2009-08-06 03:50:00,95.02,95.065,95.02,95.06,719999999.0
2009-08-06 03:51:00,95.07,95.09,95.05,95.075,466800001.0
2009-08-06 03:52:00,95.075,95.08,95.03,95.03,554799999.0
2009-08-06 03:53:00,95.03,95.055,95.025,95.055,228799999.0
2009-08-06 03:54:00,95.055,95.07,95.04,95.07,878000007.0
2009-08-06 03:55:00,95.07,95.08,95.07,95.07,539599997.0
2009-08-06 03:56:00,95.07,95.09,95.06,95.08,388400000.0
2009-08-06 03:57:00,95.08,95.08,95.035,95.045,431399998.0
2009-08-06 03:58:00,95.045,95.045,95.035,95.04,202600000.0
2009-08-06 03:59:00,95.04,95.04,95.01,95.02,770300002.0
2009-08-06 04:00:00,95.02,95.04,95.02,95.025,767599998.0
2009-08-06 04:01:00,95.025,95.045,95.025,95.045,268000000.0
2009-08-06 04:02:00,95.045,95.045,95.035,95.035,108000000.0
2009-08-06 04:03:00,95.035,95.035,95.01,95.015,211800001.0
2009-08-06 04:04:00,95.015,95.035,95.015,95.035,416900002.0
2009-08-06 04:05:00,95.035,95.045,95.01,95.01,678199997.0
2009-08-06 04:06:00,95.01,95.04,95.01,95.04,581000002.0
2009-08-06 04:07:00,95.05,95.08,95.04,95.07,385599998.0
2009-08-06 04:08:00,95.07,95.07,95.04,95.05,735800000.0
2009-08-06 04:09:00,95.05,95.055,95.04,95.045,1610000005.0
2009-08-06 04:10:00,95.045,95.045,95.025,95.03,827300011.0
2009-08-06 04:11:00,95.03,95.035,95.02,95.02,974600002.0
2009-08-06 04:12:00,95.025,95.045,95.025,95.035,528600001.0
2009-08-06 04:13:00,95.035,95.035,95.025,95.03,410600000.0
2009-08-06 04:14:00,95.03,95.03,95.0,95.01,769300005.0
2009-08-06 04:15:00,95.01,95.04,95.01,95.04,559799998.0
2009-08-06 04:16:00,95.04,95.04,95.03,95.03,35760000.0
2009-08-06 04:17:00,95.03,95.03,95.02,95.025,360400000.0
2009-08-06 04:18:00,95.025,95.025,95.02,95.025,254800002.0
2009-08-06 04:19:00,95.03,95.035,95.025,95.025,539799998.0
2009-08-06 04:20:00,95.03,95.045,95.025,95.035,996600004.0
2009-08-06 04:21:00,95.035,95.05,95.01,95.01,1037600004.0
2009-08-06 04:22:00,95.01,95.035,95.005,95.035,518800002.0
2009-08-06 04:23:00,95.03,95.045,95.01,95.015,960000000.0
2009-08-06 04:24:00,95.02,95.03,95.02,95.03,437200003.0
2009-08-06 04:25:00,95.03,95.055,95.02,95.04,650800008.0
2009-08-06 04:26:00,95.035,95.07,95.02,95.05,1316100006.0
2009-08-06 04:27:00,95.055,95.055,95.035,95.045,379400006.0
2009-08-06 04:28:00,95.04,95.045,95.03,95.03,500000007.0
2009-08-06 04:29:00,95.03,95.03,95.03,95.03,103999995.0
2009-08-06 04:30:00,95.03,95.035,95.015,95.02,684500005.0
2009-08-06 04:31:00,95.02,95.03,95.01,95.02,949000000.0
2009-08-06 04:32:00,95.02,95.02,94.99,94.99,1405800004.0
2009-08-06 04:33:00,94.99,94.99,94.94,94.95,823000007.0
2009-08-06 04:34:00,94.945,94.99,94.945,94.99,662000000.0
2009-08-06 04:35:00,94.995,95.0,94.985,95.0,252200004.0
2009-08-06 04:36:00,95.005,95.01,94.94,94.955,753600001.0
2009-08-06 04:37:00,94.95,94.995,94.935,94.995,923299989.0
2009-08-06 04:38:00,95.01,95.01,94.98,94.98,806799980.0
2009-08-06 04:39:00,94.98,94.99,94.98,94.98,250200006.0
2009-08-06 04:40:00,94.98,94.99,94.98,94.98,490400005.0
2009-08-06 04:41:00,94.98,94.99,94.97,94.98,382199993.0
2009-08-06 04:42:00,94.98,94.985,94.96,94.985,263200000.0
2009-08-06 04:43:00,94.985,94.985,94.96,94.96,410900002.0
2009-08-06 04:44:00,94.96,94.98,94.94,94.975,631800000.0
2009-08-06 04:45:00,94.975,94.985,94.96,94.96,214700000.0
2009-08-06 04:46:00,94.965,94.985,94.96,94.975,256100002.0
2009-08-06 04:47:00,94.97,94.985,94.94,94.95,1018600007.0
2009-08-06 04:48:00,94.95,94.975,94.95,94.97,879200006.0
2009-08-06 04:49:00,94.97,94.98,94.965,94.97,653800003.0
2009-08-06 04:50:00,94.97,94.98,94.97,94.975,550800007.0
2009-08-06 04:51:00,94.975,94.99,94.97,94.99,812199998.0
2009-08-06 04:52:00,94.99,94.99,94.985,94.985,366400000.0
2009-08-06 04:53:00,94.99,94.995,94.985,94.99,527799999.0
2009-08-06 04:54:00,94.99,95.03,94.99,95.015,927000000.0
2009-08-06 04:55:00,95.015,95.03,95.015,95.02,350200000.0
2009-08-06 04:56:00,95.02,95.03,95.02,95.03,269000000.0
2009-08-06 04:57:00,95.03,95.04,95.025,95.035,743000010.0
2009-08-06 04:58:00,95.04,95.04,95.005,95.01,441200003.0
2009-08-06 04:59:00,95.01,95.02,95.0,95.0,865000004.0
2009-08-06 05:00:00,95.0,95.01,95.0,95.005,762399998.0
2009-08-06 05:01:00,95.005,95.005,95.0,95.0,129800000.0
2009-08-06 05:02:00,95.0,95.01,95.0,95.005,211600001.0
2009-08-06 05:03:00,95.005,95.005,94.98,94.985,793899991.0
2009-08-06 05:04:00,94.98,95.0,94.98,94.995,585699996.0
2009-08-06 05:05:00,94.995,95.005,94.99,95.0,680799991.0
2009-08-06 05:06:00,95.005,95.005,94.99,95.0,262800003.0
2009-08-06 05:07:00,95.0,95.005,95.0,95.0,412800002.0
2009-08-06 05:08:00,95.005,95.005,94.995,95.0,224200003.0
2009-08-06 05:09:00,95.005,95.005,94.985,94.985,656400003.0
2009-08-06 05:10:00,94.99,94.995,94.98,94.985,546300005.0
2009-08-06 05:11:00,94.985,94.99,94.98,94.99,330599999.0
2009-08-06 05:12:00,94.99,94.995,94.99,94.99,454400003.0
2009-08-06 05:13:00,94.99,94.995,94.99,94.99,140600001.0
2009-08-06 05:14:00,94.99,95.01,94.99,95.005,386200005.0
2009-08-06 05:15:00,95.01,95.025,95.005,95.005,417800003.0
2009-08-06 05:16:00,95.01,95.01,95.0,95.005,303399996.0
2009-08-06 05:17:00,95.005,95.01,95.0,95.0,277799995.0
2009-08-06 05:18:00,95.0,95.01,95.0,95.0,260700001.0
2009-08-06 05:19:00,95.005,95.005,94.985,94.995,276599998.0
2009-08-06 05:20:00,94.995,95.0,94.995,95.0,87699999.0
2009-08-06 05:21:00,95.0,95.005,95.0,95.005,21400000.0
2009-08-06 05:22:00,95.005,95.005,95.0,95.005,143400000.0
2009-08-06 05:23:00,95.005,95.005,95.0,95.005,110000000.0
2009-08-06 05:24:00,95.005,95.01,95.0,95.005,123200000.0
2009-08-06 05:25:00,95.005,95.005,95.0,95.0,118200000.0
2009-08-06 05:26:00,95.0,95.02,95.0,95.02,320500001.0
2009-08-06 05:27:00,95.02,95.04,95.02,95.04,338400004.0
2009-08-06 05:28:00,95.04,95.04,95.035,95.04,298800002.0
2009-08-06 05:29:00,95.04,95.04,95.035,95.04,366600003.0
2009-08-06 05:30:00,95.04,95.055,95.04,95.05,243000003.0
2009-08-06 05:31:00,95.055,95.06,95.04,95.04,707600007.0
2009-08-06 05:32:00,95.04,95.045,95.035,95.04,755000013.0
2009-08-06 05:33:00,95.04,95.05,95.04,95.05,575200010.0
2009-08-06 05:34:00,95.05,95.05,95.04,95.04,513700009.0
2009-08-06 05:35:00,95.04,95.05,95.04,95.045,158600000.0
2009-08-06 05:36:00,95.04,95.04,95.035,95.035,100000001.0
2009-08-06 05:37:00,95.035,95.05,95.035,95.035,513400000.0
2009-08-06 05:38:00,95.035,95.045,95.03,95.045,99199997.0
2009-08-06 05:39:00,95.045,95.05,95.045,95.05,636600023.0
2009-08-06 05:40:00,95.05,95.06,95.05,95.06,606800007.0
2009-08-06 05:41:00,95.055,95.06,95.055,95.055,576399994.0
2009-08-06 05:42:00,95.06,95.065,95.06,95.065,138399997.0
2009-08-06 05:43:00,95.07,95.07,95.07,95.07,394000001.0
2009-08-06 05:44:00,95.07,95.09,95.07,95.08,487200002.0
2009-08-06 05:45:00,95.08,95.09,95.08,95.08,515800001.0
2009-08-06 05:46:00,95.075,95.08,95.05,95.065,592499999.0
2009-08-06 05:47:00,95.065,95.065,95.055,95.06,196999997.0
2009-08-06 05:48:00,95.06,95.06,95.055,95.06,27400000.0
2009-08-06 05:49:00,95.06,95.06,95.015,95.02,271800000.0
2009-08-06 05:50:00,95.025,95.065,95.02,95.065,477600001.0
2009-08-06 05:51:00,95.065,95.09,95.06,95.08,668400000.0
2009-08-06 05:52:00,95.075,95.08,95.07,95.08,297800008.0
2009-08-06 05:53:00,95.075,95.08,95.06,95.07,709000014.0
2009-08-06 05:54:00,95.07,95.08,95.07,95.08,456800010.0
2009-08-06 05:55:00,95.08,95.085,95.05,95.07,557000000.0
2009-08-06 05:56:00,95.07,95.07,95.04,95.065,427600001.0
2009-08-06 05:57:00,95.06,95.065,95.05,95.055,171600001.0
2009-08-06 05:58:00,95.055,95.06,95.05,95.06,189400001.0
2009-08-06 05:59:00,95.06,95.075,95.055,95.06,416200002.0
2009-08-06 06:00:00,95.06,95.095,95.06,95.09,288200000.0
2009-08-06 06:01:00,95.09,95.09,95.08,95.08,172200003.0
2009-08-06 06:02:00,95.06,95.08,95.055,95.08,718799995.0
2009-08-06 06:03:00,95.08,95.08,95.05,95.05,516800002.0
2009-08-06 06:04:00,95.05,95.06,95.04,95.05,565599991.0
2009-08-06 06:05:00,95.05,95.05,95.035,95.04,304600005.0
2009-08-06 06:06:00,95.04,95.05,95.04,95.045,227600000.0
2009-08-06 06:07:00,95.055,95.055,95.04,95.05,71200001.0
2009-08-06 06:08:00,95.05,95.07,95.05,95.065,420400005.0
2009-08-06 06:09:00,95.06,95.06,95.05,95.055,266000001.0
2009-08-06 06:10:00,95.055,95.075,95.05,95.075,889600005.0
2009-08-06 06:11:00,95.075,95.085,95.065,95.07,818999998.0
2009-08-06 06:12:00,95.07,95.08,95.06,95.065,865400005.0
2009-08-06 06:13:00,95.065,95.07,95.04,95.05,848700007.0
2009-08-06 06:14:00,95.05,95.06,95.05,95.055,540000002.0
2009-08-06 06:15:00,95.055,95.055,95.05,95.055,411600006.0
2009-08-06 06:16:00,95.055,95.055,95.05,95.05,892800007.0
2009-08-06 06:17:00,95.05,95.05,95.03,95.03,340400001.0
2009-08-06 06:18:00,95.03,95.055,95.03,95.055,205800004.0
2009-08-06 06:19:00,95.055,95.055,95.035,95.035,182399999.0
2009-08-06 06:20:00,95.035,95.04,95.015,95.015,689399995.0
2009-08-06 06:21:00,95.025,95.03,95.02,95.025,925999989.0
2009-08-06 06:22:00,95.025,95.03,95.025,95.03,334199990.0
2009-08-06 06:23:00,95.035,95.04,95.03,95.035,180400001.0
2009-08-06 06:24:00,95.035,95.035,95.025,95.025,939600008.0
2009-08-06 06:25:00,95.025,95.045,95.025,95.035,717500003.0
2009-08-06 06:26:00,95.035,95.045,95.03,95.045,305000004.0
2009-08-06 06:27:00,95.045,95.055,95.04,95.045,747799976.0
2009-08-06 06:28:00,95.045,95.055,95.045,95.055,760800003.0
2009-08-06 06:29:00,95.05,95.055,95.05,95.05,102600000.0
2009-08-06 06:30:00,95.055,95.065,95.05,95.065,352000001.0
2009-08-06 06:31:00,95.065,95.07,95.055,95.07,443900000.0
2009-08-06 06:32:00,95.065,95.08,95.065,95.07,380200001.0
2009-08-06 06:33:00,95.07,95.08,95.07,95.08,150400000.0
2009-08-06 06:34:00,95.08,95.095,95.075,95.085,292999998.0
2009-08-06 06:35:00,95.08,95.09,95.08,95.09,665799992.0
2009-08-06 06:36:00,95.09,95.1,95.085,95.085,870399989.0
2009-08-06 06:37:00,95.08,95.085,95.08,95.08,572200005.0
2009-08-06 06:38:00,95.08,95.08,95.08,95.08,234400004.0
2009-08-06 06:39:00,95.08,95.08,95.08,95.08,110800000.0
2009-08-06 06:40:00,95.075,95.08,95.07,95.075,118400000.0
2009-08-06 06:41:00,95.08,95.08,95.07,95.075,125200002.0
2009-08-06 06:42:00,95.08,95.08,95.08,95.08,173599996.0
2009-08-06 06:43:00,95.075,95.09,95.075,95.09,117600003.0
2009-08-06 06:44:00,95.085,95.09,95.085,95.085,394000006.0
2009-08-06 06:45:00,95.085,95.09,95.07,95.07,653000004.0
2009-08-06 06:46:00,95.07,95.07,95.07,95.07,295800006.0
2009-08-06 06:47:00,95.07,95.08,95.07,95.08,218000003.0
2009-08-06 06:48:00,95.08,95.1,95.08,95.1,404600005.0
2009-08-06 06:49:00,95.1,95.115,95.1,95.11,1087200013.0
2009-08-06 06:50:00,95.11,95.115,95.11,95.115,556000002.0
2009-08-06 06:51:00,95.115,95.12,95.11,95.12,835200007.0
2009-08-06 06:52:00,95.12,95.12,95.11,95.12,805400000.0
2009-08-06 06:53:00,95.12,95.12,95.115,95.12,434000004.0
2009-08-06 06:54:00,95.12,95.145,95.105,95.11,902400015.0
2009-08-06 06:55:00,95.11,95.125,95.105,95.12,542000004.0
2009-08-06 06:56:00,95.125,95.135,95.11,95.13,552199999.0
2009-08-06 06:57:00,95.13,95.14,95.1,95.11,1245299996.0
2009-08-06 06:58:00,95.11,95.125,95.1,95.11,828000010.0
2009-08-06 06:59:00,95.11,95.12,95.105,95.12,1261299996.0
2009-08-06 07:00:00,95.12,95.12,95.1,95.105,871999994.0
2009-08-06 07:01:00,95.11,95.11,95.08,95.085,522300000.0
2009-08-06 07:02:00,95.08,95.08,95.065,95.065,559399996.0
2009-08-06 07:03:00,95.065,95.075,95.065,95.065,415099995.0
2009-08-06 07:04:00,95.065,95.065,95.06,95.06,318600003.0
2009-08-06 07:05:00,95.06,95.07,95.06,95.065,411600000.0
2009-08-06 07:06:00,95.06,95.07,95.06,95.07,312500009.0
2009-08-06 07:07:00,95.07,95.075,95.065,95.07,750800012.0
2009-08-06 07:08:00,95.07,95.075,95.07,95.075,563800012.0
2009-08-06 07:09:00,95.08,95.095,95.08,95.095,725200001.0
2009-08-06 07:10:00,95.095,95.1,95.08,95.085,652500006.0
2009-08-06 07:11:00,95.08,95.09,95.08,95.09,136599997.0
2009-08-06 07:12:00,95.08,95.085,95.08,95.085,396199997.0
2009-08-06 07:13:00,95.085,95.085,95.085,95.085,32000000.0
2009-08-06 07:14:00,95.085,95.085,95.08,95.08,153399995.0
2009-08-06 07:15:00,95.085,95.09,95.08,95.08,315799995.0
2009-08-06 07:16:00,95.08,95.095,95.08,95.095,415800000.0
2009-08-06 07:17:00,95.09,95.1,95.09,95.09,656200001.0
2009-08-06 07:18:00,95.09,95.105,95.09,95.105,610800001.0
2009-08-06 07:19:00,95.11,95.13,95.11,95.12,641399997.0
2009-08-06 07:20:00,95.125,95.13,95.09,95.095,1173900000.0
2009-08-06 07:21:00,95.095,95.1,95.09,95.09,229799996.0
2009-08-06 07:22:00,95.095,95.115,95.085,95.105,1015899983.0
2009-08-06 07:23:00,95.105,95.11,95.095,95.095,518999996.0
2009-08-06 07:24:00,95.1,95.105,95.095,95.095,602200002.0
2009-08-06 07:25:00,95.095,95.1,95.09,95.095,407199993.0
2009-08-06 07:26:00,95.095,95.1,95.095,95.1,946400016.0
2009-08-06 07:27:00,95.1,95.1,95.1,95.1,1242400006.0
2009-08-06 07:28:00,95.1,95.115,95.1,95.105,741599993.0
2009-08-06 07:29:00,95.105,95.115,95.1,95.105,560999986.0
2009-08-06 07:30:00,95.105,95.11,95.09,95.105,497399995.0
2009-08-06 07:31:00,95.105,95.105,95.105,95.105,117199997.0
2009-08-06 07:32:00,95.105,95.115,95.1,95.105,658800001.0
2009-08-06 07:33:00,95.11,95.13,95.1,95.115,681600004.0
2009-08-06 07:34:00,95.11,95.12,95.11,95.11,901500005.0
2009-08-06 07:35:00,95.11,95.11,95.11,95.11,191600000.0
2009-08-06 07:36:00,95.11,95.11,95.09,95.09,324100002.0
2009-08-06 07:37:00,95.09,95.105,95.09,95.095,440200000.0
2009-08-06 07:38:00,95.105,95.11,95.09,95.095,463600001.0
2009-08-06 07:39:00,95.095,95.095,95.07,95.08,518700001.0
2009-08-06 07:40:00,95.08,95.085,95.08,95.08,489200000.0
2009-08-06 07:41:00,95.08,95.09,95.08,95.09,359500002.0
2009-08-06 07:42:00,95.09,95.11,95.09,95.105,481599998.0
2009-08-06 07:43:00,95.11,95.11,95.09,95.095,485400001.0
2009-08-06 07:44:00,95.09,95.09,95.08,95.08,260600003.0
2009-08-06 07:45:00,95.08,95.09,95.08,95.09,468000005.0
2009-08-06 07:46:00,95.09,95.095,95.08,95.09,445300003.0
2009-08-06 07:47:00,95.09,95.09,95.08,95.08,439800004.0
2009-08-06 07:48:00,95.08,95.1,95.08,95.095,901999998.0
2009-08-06 07:49:00,95.095,95.095,95.09,95.095,439599988.0
2009-08-06 07:50:00,95.095,95.1,95.085,95.085,782699982.0
2009-08-06 07:51:00,95.085,95.085,95.06,95.07,700399993.0
2009-08-06 07:52:00,95.07,95.08,95.07,95.075,574399993.0
2009-08-06 07:53:00,95.075,95.09,95.07,95.085,925200004.0
2009-08-06 07:54:00,95.085,95.12,95.085,95.12,519599996.0
2009-08-06 07:55:00,95.115,95.135,95.115,95.135,541999990.0
2009-08-06 07:56:00,95.13,95.13,95.12,95.125,632600000.0
2009-08-06 07:57:00,95.125,95.165,95.12,95.155,881799997.0
2009-08-06 07:58:00,95.16,95.16,95.13,95.15,962299997.0
2009-08-06 07:59:00,95.145,95.15,95.12,95.13,578599999.0
2009-08-06 08:00:00,95.13,95.135,95.12,95.13,666599993.0
2009-08-06 08:01:00,95.13,95.16,95.125,95.15,822299987.0
2009-08-06 08:02:00,95.15,95.16,95.14,95.14,622399991.0
2009-08-06 08:03:00,95.14,95.15,95.115,95.14,1081699985.0
2009-08-06 08:04:00,95.145,95.15,95.145,95.15,991200001.0
2009-08-06 08:05:00,95.15,95.17,95.15,95.16,1418199988.0
2009-08-06 08:06:00,95.165,95.18,95.16,95.17,769199983.0
2009-08-06 08:07:00,95.17,95.18,95.16,95.16,1101499999.0
2009-08-06 08:08:00,95.155,95.17,95.155,95.165,1074000002.0
2009-08-06 08:09:00,95.165,95.17,95.16,95.16,1008199997.0
2009-08-06 08:10:00,95.16,95.17,95.15,95.15,1304599992.0
2009-08-06 08:11:00,95.15,95.16,95.15,95.15,964400002.0
2009-08-06 08:12:00,95.15,95.165,95.15,95.165,510200004.0
2009-08-06 08:13:00,95.16,95.185,95.16,95.18,559799999.0
2009-08-06 08:14:00,95.18,95.205,95.18,95.2,744900002.0
2009-08-06 08:15:00,95.2,95.23,95.18,95.19,1717199993.0
2009-08-06 08:16:00,95.19,95.2,95.18,95.2,1011700012.0
2009-08-06 08:17:00,95.2,95.21,95.185,95.19,544900000.0
2009-08-06 08:18:00,95.19,95.19,95.18,95.185,1227399992.0
2009-08-06 08:19:00,95.185,95.19,95.185,95.19,323800003.0
2009-08-06 08:20:00,95.19,95.2,95.19,95.19,478999997.0
2009-08-06 08:21:00,95.19,95.2,95.19,95.19,579599994.0
2009-08-06 08:22:00,95.19,95.205,95.19,95.205,786600002.0
2009-08-06 08:23:00,95.205,95.205,95.2,95.205,1698799975.0
2009-08-06 08:24:00,95.205,95.205,95.2,95.205,1089399983.0
2009-08-06 08:25:00,95.205,95.21,95.2,95.21,1045799998.0
2009-08-06 08:26:00,95.21,95.21,95.19,95.19,1025699992.0
2009-08-06 08:27:00,95.19,95.2,95.17,95.19,1592200007.0
2009-08-06 08:28:00,95.19,95.2,95.18,95.18,868999999.0
2009-08-06 08:29:00,95.18,95.185,95.115,95.135,1421000006.0
2009-08-06 08:30:00,95.14,95.17,95.13,95.165,1888000023.0
2009-08-06 08:31:00,95.165,95.18,95.15,95.165,1329300011.0
2009-08-06 08:32:00,95.165,95.165,95.16,95.16,363399994.0
2009-08-06 08:33:00,95.16,95.18,95.155,95.165,1629900005.0
2009-08-06 08:34:00,95.17,95.18,95.15,95.175,1462099999.0
2009-08-06 08:35:00,95.185,95.185,95.15,95.155,1540200007.0
2009-08-06 08:36:00,95.155,95.17,95.155,95.16,1361600013.0
2009-08-06 08:37:00,95.16,95.17,95.155,95.155,591000001.0
2009-08-06 08:38:00,95.16,95.16,95.12,95.13,1272800012.0
2009-08-06 08:39:00,95.13,95.14,95.125,95.135,1448500025.0
2009-08-06 08:40:00,95.13,95.13,95.105,95.12,489400007.0
2009-08-06 08:41:00,95.12,95.14,95.12,95.135,1981600003.0
2009-08-06 08:42:00,95.12,95.14,95.12,95.14,1157900003.0
2009-08-06 08:43:00,95.135,95.135,95.12,95.125,1018600005.0
2009-08-06 08:44:00,95.125,95.135,95.12,95.13,726000006.0
2009-08-06 08:45:00,95.13,95.145,95.125,95.14,1068599990.0
2009-08-06 08:46:00,95.14,95.15,95.14,95.15,781799991.0
2009-08-06 08:47:00,95.15,95.15,95.12,95.13,1434400019.0
2009-08-06 08:48:00,95.13,95.15,95.125,95.145,1234700008.0
2009-08-06 08:49:00,95.145,95.155,95.14,95.15,1434400004.0
2009-08-06 08:50:00,95.15,95.15,95.14,95.14,1268499993.0
2009-08-06 08:51:00,95.14,95.15,95.14,95.15,732500000.0
2009-08-06 08:52:00,95.15,95.155,95.14,95.15,1118700007.0
2009-08-06 08:53:00,95.15,95.16,95.15,95.155,1085200012.0
2009-08-06 08:54:00,95.155,95.165,95.155,95.16,687400001.0
2009-08-06 08:55:00,95.16,95.17,95.15,95.15,1371800003.0
2009-08-06 08:56:00,95.15,95.155,95.135,95.15,1302599999.0
2009-08-06 08:57:00,95.15,95.16,95.14,95.15,1545500004.0
2009-08-06 08:58:00,95.15,95.15,95.11,95.115,915900001.0
2009-08-06 08:59:00,95.115,95.16,95.115,95.16,1514800010.0
2009-08-06 09:00:00,95.16,95.16,95.14,95.16,1380699996.0
2009-08-06 09:01:00,95.16,95.16,95.14,95.145,945600008.0
2009-08-06 09:02:00,95.145,95.15,95.14,95.14,1001899993.0
2009-08-06 09:03:00,95.14,95.15,95.14,95.14,1654399987.0
2009-08-06 09:04:00,95.14,95.145,95.12,95.14,1594900009.0
2009-08-06 09:05:00,95.14,95.165,95.14,95.15,1275200012.0
2009-08-06 09:06:00,95.15,95.15,95.13,95.135,1014399991.0
2009-08-06 09:07:00,95.14,95.145,95.135,95.14,348799999.0
2009-08-06 09:08:00,95.14,95.145,95.14,95.14,200200002.0
2009-08-06 09:09:00,95.14,95.14,95.12,95.13,980500008.0
2009-08-06 09:10:00,95.13,95.14,95.12,95.13,1227500012.0
2009-08-06 09:11:00,95.13,95.135,95.12,95.12,1094300005.0
2009-08-06 09:12:00,95.12,95.13,95.12,95.13,1402999993.0
2009-08-06 09:13:00,95.125,95.13,95.11,95.115,1314500010.0
2009-08-06 09:14:00,95.115,95.12,95.11,95.11,1429600014.0
2009-08-06 09:15:00,95.115,95.115,95.11,95.11,2127000006.0
2009-08-06 09:16:00,95.11,95.125,95.11,95.12,1349800019.0
2009-08-06 09:17:00,95.12,95.12,95.11,95.11,1731800020.0
2009-08-06 09:18:00,95.105,95.122,95.1,95.106,2069600001.0
2009-08-06 09:19:00,95.11,95.11,95.1,95.105,2069600001.0
2009-08-06 09:20:00,95.105,95.11,95.095,95.105,1379099985.0
2009-08-06 09:21:00,95.1,95.115,95.08,95.08,1440100007.0
2009-08-06 09:22:00,95.08,95.09,95.055,95.06,1343000009.0
2009-08-06 09:23:00,95.06,95.07,95.05,95.06,1708999994.0
2009-08-06 09:24:00,95.06,95.07,95.06,95.07,1253800027.0
2009-08-06 09:25:00,95.07,95.08,95.06,95.065,1467399999.0
2009-08-06 09:26:00,95.06,95.07,95.055,95.06,1825699995.0
2009-08-06 09:27:00,95.06,95.07,95.06,95.065,939799998.0
2009-08-06 09:28:00,95.065,95.07,95.06,95.07,783600001.0
2009-08-06 09:29:00,95.065,95.08,95.065,95.08,776700000.0
2009-08-06 09:30:00,95.075,95.09,95.075,95.09,843000002.0
2009-08-06 09:31:00,95.09,95.12,95.09,95.105,2072100006.0
2009-08-06 09:32:00,95.105,95.11,95.1,95.105,768999998.0
2009-08-06 09:33:00,95.105,95.105,95.09,95.09,954999998.0
2009-08-06 09:34:00,95.09,95.115,95.09,95.11,765400006.0
2009-08-06 09:35:00,95.105,95.12,95.1,95.12,755200003.0
2009-08-06 09:36:00,95.12,95.13,95.115,95.13,572399998.0
2009-08-06 09:37:00,95.13,95.14,95.13,95.13,820000002.0
2009-08-06 09:38:00,95.135,95.145,95.13,95.14,697900005.0
2009-08-06 09:39:00,95.145,95.16,95.13,95.14,869900001.0
2009-08-06 09:40:00,95.14,95.15,95.12,95.135,1791299993.0
2009-08-06 09:41:00,95.13,95.14,95.13,95.14,930600010.0
2009-08-06 09:42:00,95.135,95.145,95.13,95.135,619999987.0
2009-08-06 09:43:00,95.135,95.145,95.135,95.135,905000002.0
2009-08-06 09:44:00,95.135,95.145,95.13,95.14,1218199998.0
2009-08-06 09:45:00,95.14,95.14,95.13,95.13,534000011.0
2009-08-06 09:46:00,95.135,95.15,95.135,95.15,1034399998.0
2009-08-06 09:47:00,95.15,95.17,95.15,95.17,436400000.0
2009-08-06 09:48:00,95.17,95.17,95.16,95.165,884100005.0
2009-08-06 09:49:00,95.16,95.17,95.15,95.17,729700000.0
2009-08-06 09:50:00,95.17,95.175,95.16,95.17,621400000.0
2009-08-06 09:51:00,95.17,95.19,95.17,95.19,802200001.0
2009-08-06 09:52:00,95.19,95.19,95.18,95.18,525800003.0
2009-08-06 09:53:00,95.185,95.19,95.18,95.19,553599999.0
2009-08-06 09:54:00,95.185,95.195,95.18,95.19,699600000.0
2009-08-06 09:55:00,95.185,95.19,95.18,95.18,581699990.0
2009-08-06 09:56:00,95.18,95.195,95.175,95.19,902999996.0
2009-08-06 09:57:00,95.19,95.2,95.19,95.195,1385400005.0
2009-08-06 09:58:00,95.195,95.2,95.19,95.19,560799998.0
2009-08-06 09:59:00,95.19,95.195,95.175,95.185,1448900015.0
2009-08-06 10:00:00,95.19,95.205,95.18,95.18,1473299990.0
2009-08-06 10:01:00,95.18,95.195,95.17,95.185,1962600001.0
2009-08-06 10:02:00,95.19,95.205,95.19,95.2,1217599991.0
2009-08-06 10:03:00,95.205,95.215,95.2,95.205,1140399999.0
2009-08-06 10:04:00,95.2,95.205,95.19,95.205,1209400001.0
2009-08-06 10:05:00,95.205,95.24,95.195,95.235,1415699990.0
2009-08-06 10:06:00,95.235,95.235,95.21,95.21,1598139999.0
2009-08-06 10:07:00,95.22,95.245,95.215,95.235,1070799995.0
2009-08-06 10:08:00,95.235,95.31,95.235,95.29,1436800004.0
2009-08-06 10:09:00,95.28,95.295,95.24,95.245,1599899989.0
2009-08-06 10:10:00,95.25,95.27,95.235,95.26,1229999998.0
2009-08-06 10:11:00,95.26,95.275,95.225,95.235,1664499992.0
2009-08-06 10:12:00,95.235,95.25,95.23,95.23,1217099992.0
2009-08-06 10:13:00,95.235,95.27,95.235,95.27,1634099999.0
2009-08-06 10:14:00,95.26,95.3,95.26,95.3,2006399987.0
2009-08-06 10:15:00,95.3,95.31,95.285,95.31,713200005.0
2009-08-06 10:16:00,95.305,95.37,95.3,95.34,1271599993.0
2009-08-06 10:17:00,95.345,95.345,95.325,95.33,1875100004.0
2009-08-06 10:18:00,95.33,95.385,95.33,95.37,1267299996.0
2009-08-06 10:19:00,95.365,95.375,95.355,95.355,985799999.0
2009-08-06 10:20:00,95.355,95.37,95.35,95.35,1016500002.0
2009-08-06 10:21:00,95.35,95.38,95.34,95.38,1216099986.0
2009-08-06 10:22:00,95.385,95.455,95.38,95.43,1316200002.0
2009-08-06 10:23:00,95.43,95.44,95.41,95.415,1188299996.0
2009-08-06 10:24:00,95.415,95.455,95.41,95.445,1200199997.0
2009-08-06 10:25:00,95.445,95.45,95.405,95.405,1673900005.0
2009-08-06 10:26:00,95.405,95.41,95.38,95.38,1691599979.0
2009-08-06 10:27:00,95.38,95.415,95.37,95.39,1913400001.0
2009-08-06 10:28:00,95.39,95.4,95.37,95.4,1703419995.0
2009-08-06 10:29:00,95.4,95.41,95.37,95.41,1504500008.0
2009-08-06 10:30:00,95.4,95.41,95.38,95.39,1676499995.0
2009-08-06 10:31:00,95.39,95.41,95.385,95.395,1408899999.0
2009-08-06 10:32:00,95.395,95.4,95.38,95.38,1279599996.0
2009-08-06 10:33:00,95.38,95.385,95.35,95.35,684200004.0
2009-08-06 10:34:00,95.355,95.365,95.335,95.35,1342000002.0
2009-08-06 10:35:00,95.355,95.39,95.345,95.38,1851100008.0
2009-08-06 10:36:00,95.38,95.395,95.365,95.375,928099995.0
2009-08-06 10:37:00,95.38,95.38,95.355,95.37,877600000.0
2009-08-06 10:38:00,95.37,95.38,95.365,95.38,649799998.0
2009-08-06 10:39:00,95.38,95.38,95.34,95.355,795999992.0
2009-08-06 10:40:00,95.355,95.355,95.34,95.35,612399999.0
2009-08-06 10:41:00,95.355,95.39,95.355,95.38,835900001.0
2009-08-06 10:42:00,95.38,95.405,95.38,95.405,829099997.0
2009-08-06 10:43:00,95.41,95.41,95.4,95.4,398000007.0
2009-08-06 10:44:00,95.4,95.4,95.37,95.385,603700002.0
2009-08-06 10:45:00,95.385,95.415,95.38,95.39,1316899996.0
2009-08-06 10:46:00,95.395,95.4,95.385,95.395,1051799989.0
2009-08-06 10:47:00,95.395,95.405,95.385,95.385,1424999980.0
2009-08-06 10:48:00,95.385,95.385,95.35,95.365,946800002.0
2009-08-06 10:49:00,95.36,95.36,95.32,95.34,1574400009.0
2009-08-06 10:50:00,95.345,95.35,95.3,95.32,1640499993.0
2009-08-06 10:51:00,95.31,95.33,95.3,95.325,1340900016.0
2009-08-06 10:52:00,95.325,95.33,95.32,95.33,951999995.0
2009-08-06 10:53:00,95.33,95.33,95.32,95.32,1258299984.0
2009-08-06 10:54:00,95.32,95.335,95.315,95.325,426299993.0
2009-08-06 10:55:00,95.325,95.325,95.305,95.32,1498199973.0
2009-08-06 10:56:00,95.32,95.32,95.28,95.285,1299599982.0
2009-08-06 10:57:00,95.285,95.305,95.275,95.305,1681599986.0
2009-08-06 10:58:00,95.305,95.31,95.295,95.295,1619399987.0
2009-08-06 10:59:00,95.295,95.31,95.295,95.305,991300012.0
2009-08-06 11:00:00,95.305,95.315,95.295,95.31,727999996.0
2009-08-06 11:01:00,95.32,95.35,95.315,95.345,1479599986.0
2009-08-06 11:02:00,95.345,95.37,95.345,95.355,1240899998.0
2009-08-06 11:03:00,95.355,95.36,95.35,95.35,922199996.0
2009-08-06 11:04:00,95.35,95.365,95.35,95.36,606000004.0
2009-08-06 11:05:00,95.36,95.36,95.335,95.345,411299999.0
2009-08-06 11:06:00,95.345,95.36,95.33,95.36,1514299995.0
2009-08-06 11:07:00,95.35,95.355,95.335,95.335,1413299998.0
2009-08-06 11:08:00,95.335,95.34,95.335,95.335,745199998.0
2009-08-06 11:09:00,95.335,95.335,95.33,95.33,471999990.0
2009-08-06 11:10:00,95.33,95.33,95.3,95.31,1423599997.0
2009-08-06 11:11:00,95.31,95.31,95.29,95.29,1112599999.0
2009-08-06 11:12:00,95.29,95.29,95.27,95.28,1184799986.0
2009-08-06 11:13:00,95.285,95.29,95.275,95.29,1442299996.0
2009-08-06 11:14:00,95.29,95.315,95.29,95.315,2021599973.0
2009-08-06 11:15:00,95.315,95.32,95.31,95.31,1084599999.0
2009-08-06 11:16:00,95.31,95.32,95.3,95.31,784400001.0
2009-08-06 11:17:00,95.31,95.335,95.31,95.32,905599992.0
2009-08-06 11:18:00,95.32,95.335,95.315,95.33,996099998.0
2009-08-06 11:19:00,95.33,95.33,95.325,95.325,525200012.0
2009-08-06 11:20:00,95.325,95.33,95.315,95.32,390400006.0
2009-08-06 11:21:00,95.32,95.32,95.305,95.31,572600007.0
2009-08-06 11:22:00,95.315,95.32,95.3,95.31,1085700007.0
2009-08-06 11:23:00,95.31,95.335,95.31,95.335,1097799999.0
2009-08-06 11:24:00,95.34,95.34,95.335,95.34,518399985.0
2009-08-06 11:25:00,95.34,95.36,95.33,95.34,810999986.0
2009-08-06 11:26:00,95.34,95.34,95.325,95.325,822300005.0
2009-08-06 11:27:00,95.325,95.34,95.325,95.33,518200002.0
2009-08-06 11:28:00,95.33,95.335,95.33,95.335,295400009.0
2009-08-06 11:29:00,95.33,95.335,95.31,95.315,935000003.0
2009-08-06 11:30:00,95.315,95.33,95.31,95.325,865700001.0
2009-08-06 11:31:00,95.32,95.34,95.315,95.33,958000003.0
2009-08-06 11:32:00,95.33,95.34,95.325,95.33,718799996.0
2009-08-06 11:33:00,95.33,95.34,95.32,95.335,951599997.0
2009-08-06 11:34:00,95.335,95.335,95.32,95.32,870800000.0
2009-08-06 11:35:00,95.32,95.32,95.305,95.315,680900000.0
2009-08-06 11:36:00,95.32,95.325,95.315,95.32,396600009.0
2009-08-06 11:37:00,95.32,95.33,95.3,95.33,620499996.0
2009-08-06 11:38:00,95.335,95.34,95.33,95.34,893199996.0
2009-08-06 11:39:00,95.34,95.34,95.32,95.33,402200007.0
2009-08-06 11:40:00,95.33,95.34,95.315,95.33,1016100006.0
2009-08-06 11:41:00,95.33,95.335,95.315,95.315,725999997.0
2009-08-06 11:42:00,95.32,95.33,95.32,95.33,445199996.0
2009-08-06 11:43:00,95.33,95.335,95.32,95.32,1171000009.0
2009-08-06 11:44:00,95.32,95.32,95.315,95.32,655399994.0
2009-08-06 11:45:00,95.32,95.32,95.31,95.31,1019799992.0
2009-08-06 11:46:00,95.31,95.325,95.31,95.325,765599996.0
2009-08-06 11:47:00,95.33,95.33,95.33,95.33,554600009.0
2009-08-06 11:48:00,95.33,95.33,95.32,95.33,360800001.0
2009-08-06 11:49:00,95.33,95.33,95.33,95.33,127000000.0
2009-08-06 11:50:00,95.33,95.34,95.33,95.34,793199992.0
2009-08-06 11:51:00,95.345,95.345,95.33,95.34,538899998.0
2009-08-06 11:52:00,95.335,95.34,95.335,95.34,491799994.0
2009-08-06 11:53:00,95.34,95.35,95.33,95.335,1003599994.0
2009-08-06 11:54:00,95.33,95.35,95.33,95.34,777599984.0
2009-08-06 11:55:00,95.345,95.36,95.345,95.35,876699992.0
2009-08-06 11:56:00,95.35,95.355,95.33,95.34,644400002.0
2009-08-06 11:57:00,95.34,95.34,95.33,95.33,157100000.0
2009-08-06 11:58:00,95.33,95.335,95.315,95.32,918200002.0
2009-08-06 11:59:00,95.31,95.31,95.29,95.305,870499992.0
2009-08-06 12:00:00,95.31,95.35,95.31,95.345,1432499997.0
2009-08-06 12:01:00,95.35,95.35,95.325,95.33,675799995.0
2009-08-06 12:02:00,95.33,95.34,95.33,95.33,466700003.0
2009-08-06 12:03:00,95.33,95.335,95.32,95.33,668699994.0
2009-08-06 12:04:00,95.33,95.365,95.33,95.355,1146700005.0
2009-08-06 12:05:00,95.36,95.36,95.35,95.35,1340200005.0
2009-08-06 12:06:00,95.35,95.35,95.33,95.34,961500006.0
2009-08-06 12:07:00,95.335,95.34,95.325,95.33,1018999980.0
2009-08-06 12:08:00,95.345,95.35,95.34,95.34,452699996.0
2009-08-06 12:09:00,95.34,95.35,95.34,95.34,330200000.0
2009-08-06 12:10:00,95.345,95.345,95.33,95.33,311000000.0
2009-08-06 12:11:00,95.33,95.34,95.33,95.335,648399997.0
2009-08-06 12:12:00,95.32,95.325,95.32,95.325,226999997.0
2009-08-06 12:13:00,95.32,95.35,95.32,95.345,1069099996.0
2009-08-06 12:14:00,95.34,95.345,95.33,95.335,967800002.0
2009-08-06 12:15:00,95.335,95.35,95.33,95.34,1348799998.0
2009-08-06 12:16:00,95.34,95.35,95.335,95.34,961999991.0
2009-08-06 12:17:00,95.345,95.345,95.33,95.33,524999990.0
2009-08-06 12:18:00,95.33,95.335,95.32,95.325,1607199978.0
2009-08-06 12:19:00,95.325,95.345,95.32,95.325,1154399974.0
2009-08-06 12:20:00,95.325,95.37,95.32,95.37,1378599968.0
2009-08-06 12:21:00,95.37,95.43,95.37,95.42,1086999992.0
2009-08-06 12:22:00,95.42,95.425,95.405,95.405,541600002.0
2009-08-06 12:23:00,95.405,95.43,95.4,95.41,977700002.0
2009-08-06 12:24:00,95.41,95.43,95.4,95.4,893899989.0
2009-08-06 12:25:00,95.405,95.425,95.4,95.42,780599988.0
2009-08-06 12:26:00,95.42,95.525,95.42,95.52,962300011.0
2009-08-06 12:27:00,95.51,95.565,95.509,95.539,1938399975.0
2009-08-06 12:28:00,95.54,95.56,95.54,95.545,1938399975.0
2009-08-06 12:29:00,95.545,95.64,95.54,95.615,1490599982.0
2009-08-06 12:30:00,95.62,95.625,95.59,95.62,1566700002.0
2009-08-06 12:31:00,95.62,95.64,95.605,95.64,916499999.0
2009-08-06 12:32:00,95.64,95.67,95.625,95.655,864800002.0
2009-08-06 12:33:00,95.65,95.68,95.645,95.655,1226599997.0
2009-08-06 12:34:00,95.66,95.66,95.6,95.61,564299997.0
2009-08-06 12:35:00,95.61,95.61,95.58,95.59,760299996.0
2009-08-06 12:36:00,95.59,95.59,95.555,95.56,885399998.0
2009-08-06 12:37:00,95.56,95.58,95.555,95.56,853199993.0
2009-08-06 12:38:00,95.565,95.575,95.56,95.56,1039400002.0
2009-08-06 12:39:00,95.555,95.56,95.535,95.535,1137899994.0
2009-08-06 12:40:00,95.53,95.54,95.515,95.515,1421599995.0
2009-08-06 12:41:00,95.515,95.56,95.515,95.55,1319999992.0
2009-08-06 12:42:00,95.55,95.56,95.55,95.56,222800002.0
2009-08-06 12:43:00,95.565,95.605,95.565,95.605,858799994.0
2009-08-06 12:44:00,95.6,95.605,95.58,95.58,1085700002.0
2009-08-06 12:45:00,95.58,95.58,95.575,95.575,269200002.0
2009-08-06 12:46:00,95.575,95.58,95.57,95.575,794600001.0
2009-08-06 12:47:00,95.575,95.58,95.57,95.57,438699996.0
2009-08-06 12:48:00,95.58,95.59,95.575,95.585,340500000.0
2009-08-06 12:49:00,95.58,95.595,95.57,95.58,728399999.0
2009-08-06 12:50:00,95.575,95.585,95.56,95.56,846199999.0
2009-08-06 12:51:00,95.56,95.565,95.56,95.56,173600000.0
2009-08-06 12:52:00,95.56,95.57,95.56,95.56,397000002.0
2009-08-06 12:53:00,95.57,95.57,95.555,95.555,432099995.0
2009-08-06 12:54:00,95.555,95.575,95.55,95.575,703900000.0
2009-08-06 12:55:00,95.575,95.595,95.565,95.59,1057799990.0
2009-08-06 12:56:00,95.59,95.59,95.57,95.59,948000004.0
2009-08-06 12:57:00,95.59,95.59,95.56,95.57,771000000.0
2009-08-06 12:58:00,95.565,95.57,95.545,95.57,589299999.0
2009-08-06 12:59:00,95.57,95.575,95.56,95.57,366199997.0
2009-08-06 13:00:00,95.57,95.57,95.48,95.49,926699994.0
2009-08-06 13:01:00,95.49,95.525,95.475,95.525,1086499998.0
2009-08-06 13:02:00,95.52,95.61,95.52,95.555,700800001.0
2009-08-06 13:03:00,95.525,95.565,95.51,95.545,784000006.0
2009-08-06 13:04:00,95.54,95.58,95.51,95.51,930099996.0
2009-08-06 13:05:00,95.51,95.55,95.485,95.485,961399993.0
2009-08-06 13:06:00,95.49,95.5,95.44,95.44,832800001.0
2009-08-06 13:07:00,95.44,95.45,95.41,95.415,649299998.0
2009-08-06 13:08:00,95.415,95.445,95.415,95.445,276600000.0
2009-08-06 13:09:00,95.445,95.455,95.43,95.43,657000002.0
2009-08-06 13:10:00,95.43,95.445,95.415,95.415,806700005.0
2009-08-06 13:11:00,95.415,95.435,95.41,95.425,652000004.0
2009-08-06 13:12:00,95.43,95.435,95.42,95.425,541000003.0
2009-08-06 13:13:00,95.425,95.425,95.4,95.42,672499992.0
2009-08-06 13:14:00,95.43,95.515,95.425,95.515,689400000.0
2009-08-06 13:15:00,95.51,95.52,95.49,95.515,581199999.0
2009-08-06 13:16:00,95.515,95.525,95.51,95.515,963900001.0
2009-08-06 13:17:00,95.52,95.535,95.485,95.49,851400000.0
2009-08-06 13:18:00,95.48,95.5,95.48,95.495,460800003.0
2009-08-06 13:19:00,95.49,95.515,95.485,95.51,147800000.0
2009-08-06 13:20:00,95.515,95.515,95.48,95.48,335999998.0
2009-08-06 13:21:00,95.485,95.485,95.435,95.46,451300001.0
2009-08-06 13:22:00,95.46,95.49,95.46,95.48,641399997.0
2009-08-06 13:23:00,95.48,95.48,95.45,95.45,763599996.0
2009-08-06 13:24:00,95.45,95.475,95.45,95.475,330800001.0
2009-08-06 13:25:00,95.47,95.475,95.465,95.475,87800000.0
2009-08-06 13:26:00,95.475,95.485,95.475,95.475,70600000.0
2009-08-06 13:27:00,95.48,95.485,95.455,95.475,170599999.0
2009-08-06 13:28:00,95.47,95.51,95.47,95.505,550399998.0
2009-08-06 13:29:00,95.505,95.535,95.495,95.52,870499998.0
2009-08-06 13:30:00,95.515,95.52,95.49,95.5,1027299989.0
2009-08-06 13:31:00,95.5,95.535,95.495,95.52,1477399989.0
2009-08-06 13:32:00,95.52,95.535,95.52,95.52,333100002.0
2009-08-06 13:33:00,95.52,95.54,95.51,95.54,867400000.0
2009-08-06 13:34:00,95.54,95.545,95.53,95.535,1412700018.0
2009-08-06 13:35:00,95.53,95.53,95.5,95.51,866800001.0
2009-08-06 13:36:00,95.51,95.525,95.51,95.52,712700009.0
2009-08-06 13:37:00,95.52,95.54,95.515,95.535,1120599986.0
2009-08-06 13:38:00,95.54,95.54,95.505,95.52,962999991.0
2009-08-06 13:39:00,95.52,95.54,95.515,95.525,1260500002.0
2009-08-06 13:40:00,95.525,95.525,95.505,95.515,921399985.0
2009-08-06 13:41:00,95.515,95.55,95.515,95.53,1490799997.0
2009-08-06 13:42:00,95.535,95.55,95.515,95.515,1100000018.0
2009-08-06 13:43:00,95.515,95.52,95.51,95.515,1122599980.0
2009-08-06 13:44:00,95.515,95.52,95.49,95.49,753999995.0
2009-08-06 13:45:00,95.49,95.53,95.49,95.51,568800001.0
2009-08-06 13:46:00,95.505,95.51,95.48,95.5,1702599999.0
2009-08-06 13:47:00,95.5,95.53,95.5,95.52,781600009.0
2009-08-06 13:48:00,95.52,95.53,95.495,95.495,1150700009.0
2009-08-06 13:49:00,95.5,95.51,95.5,95.505,1026599997.0
2009-08-06 13:50:00,95.505,95.515,95.475,95.485,734099994.0
2009-08-06 13:51:00,95.48,95.515,95.48,95.495,849000001.0
2009-08-06 13:52:00,95.495,95.51,95.47,95.505,1343399990.0
2009-08-06 13:53:00,95.51,95.51,95.505,95.505,168200004.0
2009-08-06 13:54:00,95.505,95.51,95.5,95.505,141399997.0
2009-08-06 13:55:00,95.51,95.515,95.5,95.51,540299995.0
2009-08-06 13:56:00,95.52,95.52,95.485,95.5,721199993.0
2009-08-06 13:57:00,95.5,95.515,95.495,95.515,1136000010.0
2009-08-06 13:58:00,95.515,95.53,95.51,95.525,766200005.0
2009-08-06 13:59:00,95.525,95.525,95.515,95.52,935200009.0
2009-08-06 14:00:00,95.52,95.53,95.5,95.505,1143900013.0
2009-08-06 14:01:00,95.505,95.52,95.5,95.5,1153099986.0
2009-08-06 14:02:00,95.5,95.52,95.5,95.51,615599989.0
2009-08-06 14:03:00,95.51,95.515,95.5,95.5,1000499998.0
2009-08-06 14:04:00,95.5,95.51,95.475,95.51,1435499990.0
2009-08-06 14:05:00,95.51,95.52,95.5,95.52,1539399989.0
2009-08-06 14:06:00,95.515,95.53,95.515,95.53,704000006.0
2009-08-06 14:07:00,95.525,95.53,95.52,95.52,1056299996.0
2009-08-06 14:08:00,95.52,95.53,95.51,95.53,582400010.0
2009-08-06 14:09:00,95.53,95.545,95.52,95.52,1306799976.0
2009-08-06 14:10:00,95.525,95.545,95.515,95.54,939299982.0
2009-08-06 14:11:00,95.54,95.56,95.54,95.55,919599991.0
2009-08-06 14:12:00,95.55,95.57,95.54,95.56,1116099996.0
2009-08-06 14:13:00,95.56,95.575,95.555,95.57,771400010.0
2009-08-06 14:14:00,95.57,95.57,95.525,95.54,1132300005.0
2009-08-06 14:15:00,95.535,95.58,95.535,95.57,1201100001.0
2009-08-06 14:16:00,95.575,95.585,95.56,95.56,811500006.0
2009-08-06 14:17:00,95.56,95.56,95.535,95.54,1333099991.0
2009-08-06 14:18:00,95.54,95.58,95.54,95.58,1576900011.0
2009-08-06 14:19:00,95.58,95.6,95.57,95.6,779399995.0
2009-08-06 14:20:00,95.605,95.605,95.575,95.595,1469400003.0
2009-08-06 14:21:00,95.595,95.605,95.575,95.6,1805000001.0
2009-08-06 14:22:00,95.6,95.6,95.564,95.592,2019099990.0
2009-08-06 14:23:00,95.6,95.63,95.59,95.61,2019099990.0
2009-08-06 14:24:00,95.61,95.625,95.61,95.625,1217299973.0
2009-08-06 14:25:00,95.62,95.625,95.59,95.59,1563899984.0
2009-08-06 14:26:00,95.59,95.6,95.565,95.565,1487100008.0
2009-08-06 14:27:00,95.565,95.58,95.56,95.56,1186999996.0
2009-08-06 14:28:00,95.565,95.57,95.555,95.56,644399998.0
2009-08-06 14:29:00,95.56,95.575,95.555,95.575,552499996.0
2009-08-06 14:30:00,95.59,95.68,95.58,95.64,671600004.0
2009-08-06 14:31:00,95.64,95.67,95.625,95.67,605200002.0
2009-08-06 14:32:00,95.675,95.68,95.61,95.61,1586500002.0
2009-08-06 14:33:00,95.61,95.665,95.61,95.65,1371600024.0
2009-08-06 14:34:00,95.64,95.665,95.64,95.66,1223200020.0
2009-08-06 14:35:00,95.655,95.655,95.625,95.655,1251400009.0
2009-08-06 14:36:00,95.66,95.72,95.66,95.71,1355599999.0
2009-08-06 14:37:00,95.71,95.755,95.69,95.745,1042900001.0
2009-08-06 14:38:00,95.741,95.768,95.737,95.737,1331999995.0
2009-08-06 14:39:00,95.74,95.77,95.73,95.76,1331999995.0
2009-08-06 14:40:00,95.76,95.77,95.74,95.76,1935799986.0
2009-08-06 14:41:00,95.76,95.785,95.755,95.78,1229499999.0
2009-08-06 14:42:00,95.78,95.78,95.765,95.78,1152700004.0
2009-08-06 14:43:00,95.78,95.79,95.77,95.79,1230100004.0
2009-08-06 14:44:00,95.79,95.8,95.71,95.71,1314699995.0
2009-08-06 14:45:00,95.71,95.755,95.705,95.75,1604600008.0
2009-08-06 14:46:00,95.75,95.805,95.75,95.775,1530299998.0
2009-08-06 14:47:00,95.78,95.78,95.735,95.78,1260400001.0
2009-08-06 14:48:00,95.78,95.785,95.715,95.72,1516700024.0
2009-08-06 14:49:00,95.725,95.76,95.725,95.73,1184899997.0
2009-08-06 14:50:00,95.73,95.755,95.725,95.75,1099699989.0
2009-08-06 14:51:00,95.75,95.76,95.74,95.755,1758200000.0
2009-08-06 14:52:00,95.755,95.765,95.735,95.76,653200001.0
2009-08-06 14:53:00,95.75,95.75,95.71,95.73,1315099998.0
2009-08-06 14:54:00,95.73,95.73,95.67,95.68,1657200008.0
2009-08-06 14:55:00,95.68,95.72,95.66,95.71,1876800007.0
2009-08-06 14:56:00,95.71,95.72,95.675,95.68,1144800000.0
2009-08-06 14:57:00,95.68,95.72,95.68,95.71,1135300006.0
2009-08-06 14:58:00,95.71,95.72,95.685,95.7,1566100004.0
2009-08-06 14:59:00,95.695,95.735,95.68,95.72,1136399999.0
2009-08-06 15:00:00,95.73,95.73,95.72,95.73,1516199987.0
2009-08-06 15:01:00,95.735,95.735,95.71,95.72,1627599994.0
2009-08-06 15:02:00,95.715,95.73,95.71,95.725,887399999.0
2009-08-06 15:03:00,95.725,95.73,95.715,95.715,865599996.0
2009-08-06 15:04:00,95.715,95.715,95.67,95.67,874399997.0
2009-08-06 15:05:00,95.67,95.7,95.67,95.695,1520300006.0
2009-08-06 15:06:00,95.7,95.705,95.69,95.695,1430100014.0
2009-08-06 15:07:00,95.7,95.72,95.69,95.72,1063199998.0
2009-08-06 15:08:00,95.72,95.725,95.69,95.69,1834400004.0
2009-08-06 15:09:00,95.69,95.7,95.575,95.58,2035399973.0
2009-08-06 15:10:00,95.58,95.68,95.58,95.67,2030299977.0
2009-08-06 15:11:00,95.67,95.67,95.64,95.65,1387699987.0
2009-08-06 15:12:00,95.65,95.66,95.64,95.65,1110599990.0
2009-08-06 15:13:00,95.65,95.665,95.64,95.64,1123400002.0
2009-08-06 15:14:00,95.64,95.655,95.6,95.63,1508300002.0
2009-08-06 15:15:00,95.63,95.655,95.63,95.635,1090200000.0
2009-08-06 15:16:00,95.625,95.635,95.61,95.62,1493800021.0
2009-08-06 15:17:00,95.62,95.635,95.62,95.62,1357800000.0
2009-08-06 15:18:00,95.62,95.625,95.585,95.595,1958799984.0
2009-08-06 15:19:00,95.59,95.605,95.58,95.605,903299999.0
2009-08-06 15:20:00,95.605,95.63,95.6,95.625,799499999.0
2009-08-06 15:21:00,95.62,95.65,95.62,95.65,934700004.0
2009-08-06 15:22:00,95.65,95.67,95.645,95.67,1759999994.0
2009-08-06 15:23:00,95.68,95.685,95.67,95.68,1448800013.0
2009-08-06 15:24:00,95.68,95.68,95.65,95.68,1029300006.0
2009-08-06 15:25:00,95.675,95.7,95.67,95.67,1715399995.0
2009-08-06 15:26:00,95.67,95.67,95.635,95.65,460599997.0
2009-08-06 15:27:00,95.66,95.67,95.655,95.66,472399998.0
2009-08-06 15:28:00,95.66,95.66,95.64,95.66,970899998.0
2009-08-06 15:29:00,95.66,95.66,95.65,95.65,631599990.0
2009-08-06 15:30:00,95.65,95.69,95.65,95.66,1939599993.0
2009-08-06 15:31:00,95.66,95.68,95.64,95.65,1135199996.0
2009-08-06 15:32:00,95.65,95.67,95.635,95.665,1369700001.0
2009-08-06 15:33:00,95.67,95.69,95.65,95.65,1469000006.0
2009-08-06 15:34:00,95.66,95.66,95.61,95.62,1615800007.0
2009-08-06 15:35:00,95.62,95.63,95.605,95.615,1326599996.0
2009-08-06 15:36:00,95.615,95.62,95.585,95.595,1669099980.0
2009-08-06 15:37:00,95.592,95.604,95.579,95.598,1845800000.0
2009-08-06 15:38:00,95.6,95.635,95.585,95.62,1845800000.0
2009-08-06 15:39:00,95.62,95.655,95.62,95.655,1060599996.0
2009-08-06 15:40:00,95.655,95.66,95.62,95.63,1210899993.0
2009-08-06 15:41:00,95.63,95.67,95.63,95.645,1409600004.0
2009-08-06 15:42:00,95.645,95.66,95.64,95.645,1548399994.0
2009-08-06 15:43:00,95.65,95.66,95.64,95.645,1690200012.0
2009-08-06 15:44:00,95.645,95.655,95.63,95.64,1126700006.0
2009-08-06 15:45:00,95.635,95.65,95.615,95.635,1151799996.0
2009-08-06 15:46:00,95.63,95.635,95.6,95.615,1660699986.0
2009-08-06 15:47:00,95.615,95.635,95.61,95.635,1133799999.0
2009-08-06 15:48:00,95.635,95.64,95.595,95.605,1457699987.0
2009-08-06 15:49:00,95.599,95.603,95.583,95.586,1636900007.0
2009-08-06 15:50:00,95.58,95.59,95.49,95.54,1636900007.0
2009-08-06 15:51:00,95.54,95.58,95.535,95.56,1481399995.0
2009-08-06 15:52:00,95.56,95.595,95.545,95.59,525599998.0
2009-08-06 15:53:00,95.595,95.61,95.59,95.605,1035299997.0
2009-08-06 15:54:00,95.6,95.615,95.55,95.555,790500007.0
2009-08-06 15:55:00,95.555,95.575,95.53,95.535,810499999.0
2009-08-06 15:56:00,95.535,95.545,95.505,95.52,805700000.0
2009-08-06 15:57:00,95.52,95.52,95.51,95.52,597200001.0
2009-08-06 15:58:00,95.52,95.545,95.52,95.54,658200000.0
2009-08-06 15:59:00,95.54,95.555,95.515,95.52,773000001.0
2009-08-06 16:00:00,95.52,95.52,95.475,95.51,548599999.0
2009-08-06 16:01:00,95.51,95.51,95.445,95.45,773899999.0
2009-08-06 16:02:00,95.45,95.495,95.45,95.49,444400000.0
2009-08-06 16:03:00,95.49,95.53,95.49,95.53,1025999992.0
2009-08-06 16:04:00,95.53,95.565,95.53,95.545,685200000.0
2009-08-06 16:05:00,95.545,95.56,95.54,95.55,591700000.0
2009-08-06 16:06:00,95.545,95.555,95.535,95.55,471300001.0
2009-08-06 16:07:00,95.55,95.56,95.53,95.545,656600000.0
2009-08-06 16:08:00,95.55,95.555,95.53,95.54,697000002.0
2009-08-06 16:09:00,95.535,95.55,95.52,95.525,665400000.0
2009-08-06 16:10:00,95.535,95.55,95.525,95.55,812600000.0
2009-08-06 16:11:00,95.55,95.55,95.51,95.53,629100000.0
2009-08-06 16:12:00,95.525,95.54,95.52,95.53,668300000.0
2009-08-06 16:13:00,95.53,95.535,95.51,95.52,521500000.0
2009-08-06 16:14:00,95.525,95.545,95.52,95.52,623399999.0
2009-08-06 16:15:00,95.52,95.52,95.475,95.485,751900002.0
2009-08-06 16:16:00,95.485,95.5,95.475,95.49,784000002.0
2009-08-06 16:17:00,95.49,95.52,95.4,95.4,737399999.0
2009-08-06 16:18:00,95.4,95.49,95.4,95.475,1058000003.0
2009-08-06 16:19:00,95.47,95.5,95.455,95.49,740400000.0
2009-08-06 16:20:00,95.49,95.49,95.42,95.425,901500000.0
2009-08-06 16:21:00,95.43,95.475,95.425,95.47,573300000.0
2009-08-06 16:22:00,95.47,95.51,95.47,95.475,713600001.0
2009-08-06 16:23:00,95.475,95.49,95.465,95.47,675899998.0
2009-08-06 16:24:00,95.47,95.505,95.47,95.495,845900001.0
2009-08-06 16:25:00,95.495,95.51,95.475,95.5,901300004.0
2009-08-06 16:26:00,95.5,95.52,95.495,95.52,735200002.0
2009-08-06 16:27:00,95.52,95.56,95.51,95.55,521999998.0
2009-08-06 16:28:00,95.55,95.56,95.525,95.555,750099999.0
2009-08-06 16:29:00,95.56,95.565,95.54,95.56,698499999.0
2009-08-06 16:30:00,95.555,95.555,95.515,95.545,475000000.0
2009-08-06 16:31:00,95.54,95.58,95.54,95.575,811899999.0
2009-08-06 16:32:00,95.57,95.605,95.57,95.605,679200000.0
2009-08-06 16:33:00,95.605,95.615,95.58,95.6,906800008.0
2009-08-06 16:34:00,95.6,95.625,95.585,95.585,753900001.0
2009-08-06 16:35:00,95.58,95.58,95.53,95.54,791099999.0
2009-08-06 16:36:00,95.54,95.565,95.535,95.555,629599998.0
2009-08-06 16:37:00,95.56,95.595,95.55,95.575,706400002.0
2009-08-06 16:38:00,95.575,95.575,95.54,95.55,609200000.0
2009-08-06 16:39:00,95.55,95.565,95.545,95.55,588100000.0
2009-08-06 16:40:00,95.55,95.57,95.545,95.555,530699999.0
2009-08-06 16:41:00,95.555,95.57,95.53,95.545,796600003.0
2009-08-06 16:42:00,95.545,95.555,95.54,95.55,799299998.0
2009-08-06 16:43:00,95.55,95.57,95.545,95.57,683200001.0
2009-08-06 16:44:00,95.57,95.575,95.53,95.56,765299999.0
2009-08-06 16:45:00,95.56,95.58,95.555,95.555,787899998.0
2009-08-06 16:46:00,95.56,95.58,95.555,95.56,516500000.0
2009-08-06 16:47:00,95.56,95.57,95.55,95.56,681799997.0
2009-08-06 16:48:00,95.56,95.57,95.56,95.565,746299999.0
2009-08-06 16:49:00,95.565,95.575,95.55,95.55,862000000.0
2009-08-06 16:50:00,95.55,95.55,95.535,95.545,552200003.0
2009-08-06 16:51:00,95.55,95.56,95.54,95.55,477900000.0
2009-08-06 16:52:00,95.55,95.555,95.54,95.545,633600000.0
2009-08-06 16:53:00,95.545,95.55,95.53,95.54,437699999.0
2009-08-06 16:54:00,95.545,95.55,95.53,95.535,397300000.0
2009-08-06 16:55:00,95.535,95.535,95.5,95.5,114400000.0
2009-08-06 16:56:00,95.5,95.525,95.5,95.51,690300000.0
2009-08-06 16:57:00,95.51,95.525,95.51,95.52,471600001.0
2009-08-06 16:58:00,95.52,95.535,95.515,95.53,528200000.0
2009-08-06 16:59:00,95.535,95.56,95.535,95.56,535000000.0
2009-08-06 17:00:00,95.56,95.565,95.535,95.55,450300000.0
2009-08-06 17:01:00,95.55,95.555,95.545,95.55,518400000.0
2009-08-06 17:02:00,95.55,95.55,95.53,95.535,459599999.0
2009-08-06 17:03:00,95.535,95.575,95.535,95.57,776300003.0
2009-08-06 17:04:00,95.57,95.58,95.55,95.565,566299999.0
2009-08-06 17:05:00,95.57,95.62,95.565,95.6,680999997.0
2009-08-06 17:06:00,95.6,95.605,95.56,95.605,747800000.0
2009-08-06 17:07:00,95.605,95.615,95.58,95.595,473799998.0
2009-08-06 17:08:00,95.595,95.655,95.59,95.64,591700000.0
2009-08-06 17:09:00,95.635,95.635,95.58,95.59,485200000.0
2009-08-06 17:10:00,95.59,95.61,95.59,95.605,633200000.0
2009-08-06 17:11:00,95.605,95.655,95.605,95.64,640700000.0
2009-08-06 17:12:00,95.645,95.645,95.63,95.635,264600000.0
2009-08-06 17:13:00,95.63,95.635,95.585,95.605,488700000.0
2009-08-06 17:14:00,95.605,95.615,95.6,95.605,361999999.0
2009-08-06 17:15:00,95.605,95.64,95.605,95.64,646600000.0
2009-08-06 17:16:00,95.64,95.64,95.62,95.62,387299998.0
2009-08-06 17:17:00,95.62,95.62,95.6,95.605,629800000.0
2009-08-06 17:18:00,95.61,95.61,95.6,95.605,427899997.0
2009-08-06 17:19:00,95.61,95.61,95.6,95.605,185800000.0
2009-08-06 17:20:00,95.62,95.625,95.61,95.615,393600002.0
2009-08-06 17:21:00,95.615,95.62,95.605,95.62,276000000.0
2009-08-06 17:22:00,95.62,95.62,95.59,95.59,345000000.0
2009-08-06 17:23:00,95.59,95.59,95.57,95.57,348200000.0
2009-08-06 17:24:00,95.57,95.585,95.57,95.58,693300003.0
2009-08-06 17:25:00,95.58,95.62,95.58,95.605,519599999.0
2009-08-06 17:26:00,95.605,95.62,95.6,95.61,700099999.0
2009-08-06 17:27:00,95.61,95.62,95.605,95.62,475099998.0
2009-08-06 17:28:00,95.62,95.64,95.58,95.585,327000000.0
2009-08-06 17:29:00,95.585,95.6,95.585,95.59,486899999.0
2009-08-06 17:30:00,95.59,95.595,95.57,95.58,633899999.0
2009-08-06 17:31:00,95.58,95.59,95.57,95.58,784599998.0
2009-08-06 17:32:00,95.58,95.59,95.58,95.59,388300000.0
2009-08-06 17:33:00,95.59,95.595,95.58,95.585,536800000.0
2009-08-06 17:34:00,95.585,95.59,95.56,95.565,569399998.0
2009-08-06 17:35:00,95.565,95.58,95.565,95.575,862700000.0
2009-08-06 17:36:00,95.575,95.59,95.575,95.59,302000000.0
2009-08-06 17:37:00,95.59,95.615,95.58,95.615,372600000.0
2009-08-06 17:38:00,95.615,95.615,95.575,95.58,619200000.0
2009-08-06 17:39:00,95.58,95.59,95.565,95.575,399800002.0
2009-08-06 17:40:00,95.575,95.575,95.57,95.57,216700000.0
2009-08-06 17:41:00,95.57,95.575,95.555,95.575,516899997.0
2009-08-06 17:42:00,95.57,95.6,95.57,95.6,564700000.0
2009-08-06 17:43:00,95.6,95.6,95.59,95.6,389600000.0
2009-08-06 17:44:00,95.595,95.615,95.59,95.61,372500000.0
2009-08-06 17:45:00,95.595,95.605,95.595,95.6,302900001.0
2009-08-06 17:46:00,95.61,95.63,95.61,95.615,379199998.0
2009-08-06 17:47:00,95.61,95.62,95.605,95.62,449700000.0
2009-08-06 17:48:00,95.62,95.63,95.615,95.63,454800000.0
2009-08-06 17:49:00,95.63,95.63,95.59,95.6,631400002.0
2009-08-06 17:50:00,95.6,95.625,95.575,95.625,549699995.0
2009-08-06 17:51:00,95.625,95.63,95.615,95.615,382099997.0
2009-08-06 17:52:00,95.62,95.62,95.615,95.615,143800000.0
2009-08-06 17:53:00,95.615,95.63,95.615,95.63,267000001.0
2009-08-06 17:54:00,95.63,95.63,95.605,95.61,466699998.0
2009-08-06 17:55:00,95.6,95.625,95.6,95.625,292099999.0
2009-08-06 17:56:00,95.625,95.625,95.595,95.595,592199996.0
2009-08-06 17:57:00,95.595,95.595,95.59,95.595,455299991.0
2009-08-06 17:58:00,95.595,95.595,95.57,95.575,526999997.0
2009-08-06 17:59:00,95.575,95.575,95.545,95.56,667100001.0
2009-08-06 18:00:00,95.57,95.585,95.57,95.57,541799997.0
2009-08-06 18:01:00,95.575,95.58,95.56,95.575,536300006.0
2009-08-06 18:02:00,95.575,95.58,95.56,95.56,611999999.0
2009-08-06 18:03:00,95.56,95.575,95.56,95.57,583699998.0
2009-08-06 18:04:00,95.57,95.57,95.56,95.565,756999995.0
2009-08-06 18:05:00,95.565,95.585,95.565,95.57,421600000.0
2009-08-06 18:06:00,95.57,95.585,95.56,95.58,477800001.0
2009-08-06 18:07:00,95.575,95.58,95.57,95.575,274000000.0
2009-08-06 18:08:00,95.585,95.585,95.57,95.57,518999998.0
2009-08-06 18:09:00,95.57,95.58,95.565,95.57,422500000.0
2009-08-06 18:10:00,95.57,95.57,95.51,95.51,899700000.0
2009-08-06 18:11:00,95.515,95.515,95.485,95.505,789000000.0
2009-08-06 18:12:00,95.5,95.54,95.495,95.535,568399999.0
2009-08-06 18:13:00,95.535,95.55,95.53,95.545,700599999.0
2009-08-06 18:14:00,95.545,95.55,95.49,95.49,619999999.0
2009-08-06 18:15:00,95.49,95.5,95.485,95.5,627599999.0
2009-08-06 18:16:00,95.5,95.5,95.49,95.49,906400002.0
2009-08-06 18:17:00,95.49,95.5,95.48,95.49,1040600001.0
2009-08-06 18:18:00,95.49,95.49,95.47,95.48,804700001.0
2009-08-06 18:19:00,95.48,95.525,95.47,95.52,807799999.0
2009-08-06 18:20:00,95.52,95.53,95.51,95.525,506500000.0
2009-08-06 18:21:00,95.53,95.54,95.53,95.54,157100000.0
2009-08-06 18:22:00,95.545,95.575,95.545,95.57,416200000.0
2009-08-06 18:23:00,95.57,95.575,95.555,95.56,317600000.0
2009-08-06 18:24:00,95.56,95.57,95.56,95.56,174900000.0
2009-08-06 18:25:00,95.56,95.585,95.56,95.585,180300000.0
2009-08-06 18:26:00,95.585,95.61,95.57,95.575,510700000.0
2009-08-06 18:27:00,95.575,95.585,95.57,95.585,185300000.0
2009-08-06 18:28:00,95.585,95.585,95.565,95.575,196900000.0
2009-08-06 18:29:00,95.575,95.575,95.55,95.555,164200000.0
2009-08-06 18:30:00,95.555,95.555,95.53,95.545,414999999.0
2009-08-06 18:31:00,95.55,95.57,95.55,95.555,251000000.0
2009-08-06 18:32:00,95.555,95.555,95.54,95.54,513600000.0
2009-08-06 18:33:00,95.545,95.56,95.545,95.545,885499997.0
2009-08-06 18:34:00,95.545,95.57,95.545,95.57,770399999.0
2009-08-06 18:35:00,95.57,95.575,95.555,95.56,523200000.0
2009-08-06 18:36:00,95.56,95.575,95.535,95.575,1067299998.0
2009-08-06 18:37:00,95.575,95.575,95.555,95.555,344300001.0
2009-08-06 18:38:00,95.56,95.565,95.54,95.56,390700000.0
2009-08-06 18:39:00,95.56,95.58,95.555,95.58,541500000.0
2009-08-06 18:40:00,95.58,95.58,95.575,95.58,148100000.0
2009-08-06 18:41:00,95.58,95.59,95.575,95.585,184100000.0
2009-08-06 18:42:00,95.585,95.615,95.585,95.61,400300000.0
2009-08-06 18:43:00,95.61,95.615,95.605,95.615,254600000.0
2009-08-06 18:44:00,95.61,95.615,95.6,95.6,372200000.0
2009-08-06 18:45:00,95.6,95.62,95.6,95.605,433000000.0
2009-08-06 18:46:00,95.605,95.615,95.6,95.6,320200001.0
2009-08-06 18:47:00,95.6,95.615,95.585,95.585,213400000.0
2009-08-06 18:48:00,95.59,95.59,95.585,95.585,253600000.0
2009-08-06 18:49:00,95.585,95.585,95.575,95.575,688900000.0
2009-08-06 18:50:00,95.575,95.58,95.535,95.55,700399996.0
2009-08-06 18:51:00,95.55,95.58,95.55,95.57,577900000.0
2009-08-06 18:52:00,95.57,95.585,95.56,95.56,659500000.0
2009-08-06 18:53:00,95.56,95.565,95.55,95.565,311000000.0
2009-08-06 18:54:00,95.565,95.57,95.565,95.565,422299999.0
2009-08-06 18:55:00,95.565,95.57,95.56,95.57,510700002.0
2009-08-06 18:56:00,95.57,95.57,95.535,95.535,353500002.0
2009-08-06 18:57:00,95.53,95.565,95.53,95.565,462700000.0
2009-08-06 18:58:00,95.565,95.575,95.565,95.575,176300000.0
2009-08-06 18:59:00,95.58,95.58,95.55,95.56,367200002.0
2009-08-06 19:00:00,95.56,95.58,95.55,95.58,1400499993.0
2009-08-06 19:01:00,95.585,95.605,95.58,95.585,596500000.0
2009-08-06 19:02:00,95.585,95.585,95.55,95.56,833400000.0
2009-08-06 19:03:00,95.56,95.585,95.56,95.575,574700000.0
2009-08-06 19:04:00,95.57,95.6,95.57,95.585,602700000.0
2009-08-06 19:05:00,95.585,95.615,95.585,95.59,379699999.0
2009-08-06 19:06:00,95.59,95.59,95.58,95.585,580200002.0
2009-08-06 19:07:00,95.585,95.69,95.58,95.68,402200001.0
2009-08-06 19:08:00,95.68,95.68,95.665,95.68,640800000.0
2009-08-06 19:09:00,95.675,95.685,95.655,95.665,376900001.0
2009-08-06 19:10:00,95.665,95.67,95.655,95.66,373000000.0
2009-08-06 19:11:00,95.66,95.68,95.66,95.675,481399994.0
2009-08-06 19:12:00,95.675,95.705,95.67,95.7,540099996.0
2009-08-06 19:13:00,95.7,95.715,95.7,95.705,420500001.0
2009-08-06 19:14:00,95.705,95.72,95.68,95.705,707300003.0
2009-08-06 19:15:00,95.705,95.71,95.705,95.705,452400000.0
2009-08-06 19:16:00,95.71,95.72,95.685,95.685,720299991.0
2009-08-06 19:17:00,95.685,95.69,95.67,95.675,497400004.0
2009-08-06 19:18:00,95.675,95.675,95.65,95.655,373300002.0
2009-08-06 19:19:00,95.655,95.675,95.64,95.66,638299998.0
2009-08-06 19:20:00,95.665,95.695,95.665,95.695,649899989.0
2009-08-06 19:21:00,95.695,95.72,95.69,95.705,627600000.0
2009-08-06 19:22:00,95.705,95.72,95.7,95.715,647999996.0
2009-08-06 19:23:00,95.715,95.715,95.705,95.715,273300000.0
2009-08-06 19:24:00,95.715,95.75,95.71,95.75,809299999.0
2009-08-06 19:25:00,95.75,95.75,95.74,95.74,383199999.0
2009-08-06 19:26:00,95.74,95.74,95.705,95.715,674399996.0
2009-08-06 19:27:00,95.715,95.715,95.685,95.685,600900002.0
2009-08-06 19:28:00,95.68,95.705,95.665,95.7,425099999.0
2009-08-06 19:29:00,95.7,95.705,95.7,95.705,335400001.0
2009-08-06 19:30:00,95.71,95.74,95.695,95.7,582400001.0
2009-08-06 19:31:00,95.705,95.71,95.69,95.705,561999996.0
2009-08-06 19:32:00,95.705,95.73,95.705,95.71,386000000.0
2009-08-06 19:33:00,95.71,95.72,95.71,95.715,652000003.0
2009-08-06 19:34:00,95.72,95.72,95.695,95.7,235800000.0
2009-08-06 19:35:00,95.7,95.715,95.7,95.71,391799996.0
2009-08-06 19:36:00,95.705,95.705,95.695,95.705,148000000.0
2009-08-06 19:37:00,95.705,95.705,95.69,95.695,190300000.0
2009-08-06 19:38:00,95.695,95.695,95.665,95.665,370500001.0
2009-08-06 19:39:00,95.67,95.67,95.665,95.67,213000000.0
2009-08-06 19:40:00,95.67,95.68,95.665,95.675,215500001.0
2009-08-06 19:41:00,95.675,95.675,95.645,95.655,500399998.0
2009-08-06 19:42:00,95.66,95.665,95.64,95.645,493700001.0
2009-08-06 19:43:00,95.645,95.645,95.615,95.63,526000000.0
2009-08-06 19:44:00,95.625,95.63,95.61,95.615,699100009.0
2009-08-06 19:45:00,95.61,95.675,95.61,95.67,499200000.0
2009-08-06 19:46:00,95.67,95.695,95.615,95.62,550900001.0
2009-08-06 19:47:00,95.62,95.635,95.57,95.58,838299998.0
2009-08-06 19:48:00,95.585,95.605,95.565,95.575,700099998.0
2009-08-06 19:49:00,95.575,95.575,95.535,95.56,752500007.0
2009-08-06 19:50:00,95.56,95.585,95.54,95.585,498000000.0
2009-08-06 19:51:00,95.585,95.61,95.575,95.595,593700001.0
2009-08-06 19:52:00,95.595,95.595,95.585,95.59,350700002.0
2009-08-06 19:53:00,95.6,95.61,95.59,95.595,382100000.0
2009-08-06 19:54:00,95.595,95.595,95.57,95.57,373000001.0
2009-08-06 19:55:00,95.57,95.57,95.54,95.555,285200001.0
2009-08-06 19:56:00,95.555,95.575,95.54,95.55,523599999.0
2009-08-06 19:57:00,95.55,95.555,95.55,95.55,318400000.0
2009-08-06 19:58:00,95.55,95.555,95.535,95.54,664400002.0
2009-08-06 19:59:00,95.545,95.55,95.525,95.545,441200000.0
2009-08-06 20:00:00,95.545,95.57,95.545,95.555,396800003.0
2009-08-06 20:01:00,95.55,95.555,95.52,95.53,681900005.0
2009-08-06 20:02:00,95.53,95.535,95.515,95.535,498400004.0
2009-08-06 20:03:00,95.535,95.545,95.53,95.545,303299997.0
2009-08-06 20:04:00,95.545,95.545,95.51,95.515,200900000.0
2009-08-06 20:05:00,95.515,95.52,95.485,95.505,496900000.0
2009-08-06 20:06:00,95.51,95.52,95.5,95.52,573100001.0
2009-08-06 20:07:00,95.52,95.565,95.52,95.555,475400001.0
2009-08-06 20:08:00,95.555,95.56,95.54,95.555,520799995.0
2009-08-06 20:09:00,95.555,95.555,95.515,95.535,234299999.0
2009-08-06 20:10:00,95.545,95.56,95.53,95.53,265900000.0
2009-08-06 20:11:00,95.53,95.54,95.52,95.535,238600001.0
2009-08-06 20:12:00,95.54,95.54,95.52,95.535,172699999.0
2009-08-06 20:13:00,95.535,95.54,95.5,95.5,308900000.0
2009-08-06 20:14:00,95.5,95.535,95.48,95.53,685730001.0
2009-08-06 20:15:00,95.525,95.535,95.5,95.5,361599999.0
2009-08-06 20:16:00,95.5,95.525,95.5,95.515,257200000.0
2009-08-06 20:17:00,95.505,95.575,95.505,95.55,437399997.0
2009-08-06 20:18:00,95.565,95.57,95.51,95.525,506400000.0
2009-08-06 20:19:00,95.52,95.535,95.515,95.52,559500000.0
2009-08-06 20:20:00,95.515,95.525,95.49,95.495,400399999.0
2009-08-06 20:21:00,95.5,95.57,95.485,95.525,686750000.0
2009-08-06 20:22:00,95.525,95.54,95.525,95.535,371600001.0
2009-08-06 20:23:00,95.54,95.56,95.495,95.515,477699999.0
2009-08-06 20:24:00,95.515,95.525,95.51,95.51,421700002.0
2009-08-06 20:25:00,95.515,95.52,95.51,95.515,630700005.0
2009-08-06 20:26:00,95.515,95.525,95.51,95.52,786700001.0
2009-08-06 20:27:00,95.52,95.55,95.52,95.535,541299998.0
2009-08-06 20:28:00,95.54,95.56,95.535,95.55,317800000.0
2009-08-06 20:29:00,95.55,95.55,95.54,95.54,253700001.0
2009-08-06 20:30:00,95.54,95.56,95.53,95.535,374900000.0
2009-08-06 20:31:00,95.535,95.57,95.535,95.565,879099996.0
2009-08-06 20:32:00,95.565,95.57,95.56,95.57,391300001.0
2009-08-06 20:33:00,95.565,95.57,95.54,95.54,493100006.0
2009-08-06 20:34:00,95.55,95.55,95.545,95.545,122900000.0
2009-08-06 20:35:00,95.55,95.55,95.535,95.54,183300000.0
2009-08-06 20:36:00,95.54,95.54,95.53,95.535,309100000.0
2009-08-06 20:37:00,95.53,95.535,95.515,95.52,458100001.0
2009-08-06 20:38:00,95.52,95.535,95.515,95.515,435700002.0
2009-08-06 20:39:00,95.515,95.52,95.5,95.515,562500003.0
2009-08-06 20:40:00,95.515,95.52,95.51,95.515,613100023.0
2009-08-06 20:41:00,95.515,95.52,95.49,95.495,503100007.0
2009-08-06 20:42:00,95.5,95.505,95.47,95.47,969500008.0
2009-08-06 20:43:00,95.475,95.475,95.37,95.45,582000001.0
2009-08-06 20:44:00,95.455,95.46,95.415,95.44,419299999.0
2009-08-06 20:45:00,95.45,95.45,95.39,95.43,404800001.0
2009-08-06 20:46:00,95.43,95.435,95.41,95.42,290300000.0
2009-08-06 20:47:00,95.415,95.42,95.385,95.4,439800003.0
2009-08-06 20:48:00,95.4,95.415,95.39,95.4,350800000.0
2009-08-06 20:49:00,95.4,95.47,95.4,95.45,493600000.0
2009-08-06 20:50:00,95.455,95.455,95.42,95.43,383200000.0
2009-08-06 20:51:00,95.43,95.485,95.43,95.46,304200000.0
2009-08-06 20:52:00,95.46,95.47,95.46,95.47,304000000.0
2009-08-06 20:53:00,95.47,95.475,95.46,95.475,405499999.0
2009-08-06 20:54:00,95.485,95.485,95.47,95.47,561600000.0
2009-08-06 20:55:00,95.47,95.475,95.425,95.455,564099999.0
2009-08-06 20:56:00,95.455,95.46,95.4,95.4,547000000.0
2009-08-06 20:57:00,95.4,95.41,95.39,95.41,387900000.0
2009-08-06 20:58:00,95.41,95.43,95.405,95.43,397000000.0
2009-08-06 20:59:00,95.43,95.44,95.43,95.44,378399999.0
2009-08-06 21:00:00,95.44,95.445,95.43,95.43,515900001.0
2009-08-06 21:01:00,95.43,95.45,95.43,95.45,555000000.0
2009-08-06 21:02:00,95.44,95.44,95.43,95.435,278200000.0
2009-08-06 21:03:00,95.44,95.44,95.43,95.44,187100000.0
2009-08-06 21:04:00,95.435,95.44,95.43,95.43,150500000.0
2009-08-06 21:05:00,95.43,95.44,95.43,95.43,304899999.0
2009-08-06 21:06:00,95.43,95.435,95.41,95.42,442730000.0
2009-08-06 21:07:00,95.42,95.425,95.415,95.42,771100000.0
2009-08-06 21:08:00,95.42,95.465,95.42,95.46,366000002.0
2009-08-06 21:09:00,95.47,95.47,95.46,95.46,124800000.0
2009-08-06 21:10:00,95.46,95.47,95.45,95.47,94700000.0
2009-08-06 21:11:00,95.47,95.485,95.445,95.445,290370000.0
2009-08-06 21:12:00,95.445,95.45,95.445,95.445,214400000.0
2009-08-06 21:13:00,95.44,95.445,95.44,95.44,231400000.0
2009-08-06 21:14:00,95.44,95.455,95.44,95.455,189900000.0
2009-08-06 21:15:00,95.455,95.46,95.45,95.455,206500000.0
2009-08-06 21:16:00,95.455,95.465,95.455,95.46,350300000.0
2009-08-06 21:17:00,95.455,95.5,95.455,95.485,553099999.0
2009-08-06 21:18:00,95.485,95.5,95.485,95.49,252500000.0
2009-08-06 21:19:00,95.495,95.51,95.48,95.49,278400004.0
2009-08-06 21:20:00,95.495,95.495,95.46,95.465,462800003.0
2009-08-06 21:21:00,95.47,95.475,95.465,95.47,200200001.0
2009-08-06 21:22:00,95.47,95.47,95.44,95.455,329200001.0
2009-08-06 21:23:00,95.455,95.475,95.45,95.475,277900000.0
2009-08-06 21:24:00,95.475,95.475,95.47,95.47,165200000.0
2009-08-06 21:25:00,95.47,95.47,95.45,95.455,292500006.0
2009-08-06 21:26:00,95.455,95.46,95.45,95.46,144500000.0
2009-08-06 21:27:00,95.455,95.46,95.455,95.455,188500000.0
2009-08-06 21:28:00,95.455,95.455,95.43,95.43,216100001.0
2009-08-06 21:29:00,95.435,95.445,95.42,95.42,360599999.0
2009-08-06 21:30:00,95.43,95.435,95.415,95.43,498100002.0
2009-08-06 21:31:00,95.435,95.44,95.43,95.435,205899998.0
2009-08-06 21:32:00,95.455,95.455,95.405,95.41,630900001.0
2009-08-06 21:33:00,95.41,95.41,95.38,95.395,744699996.0
2009-08-06 21:34:00,95.395,95.395,95.375,95.385,672199990.0
2009-08-06 21:35:00,95.395,95.41,95.385,95.41,424900002.0
2009-08-06 21:36:00,95.41,95.43,95.41,95.42,395700002.0
2009-08-06 21:37:00,95.42,95.42,95.41,95.41,334200006.0
2009-08-06 21:38:00,95.41,95.42,95.4,95.405,520900001.0
2009-08-06 21:39:00,95.405,95.41,95.4,95.405,160600001.0
2009-08-06 21:40:00,95.4,95.415,95.4,95.405,387900003.0
2009-08-06 21:41:00,95.405,95.43,95.405,95.425,371200002.0
2009-08-06 21:42:00,95.425,95.435,95.42,95.42,277600000.0
2009-08-06 21:43:00,95.42,95.44,95.42,95.425,476200000.0
2009-08-06 21:44:00,95.42,95.435,95.395,95.435,506000001.0
2009-08-06 21:45:00,95.435,95.435,95.395,95.43,351299999.0
2009-08-06 21:46:00,95.43,95.44,95.42,95.42,343500002.0
2009-08-06 21:47:00,95.425,95.435,95.395,95.395,408400001.0
2009-08-06 21:48:00,95.395,95.435,95.395,95.43,371300000.0
2009-08-06 21:49:00,95.43,95.435,95.395,95.425,528299998.0
2009-08-06 21:50:00,95.425,95.425,95.39,95.4,552000002.0
2009-08-06 21:51:00,95.4,95.425,95.385,95.39,407800001.0
2009-08-06 21:52:00,95.39,95.39,95.38,95.385,406200002.0
2009-08-06 21:53:00,95.385,95.4,95.385,95.4,170100000.0
2009-08-06 21:54:00,95.4,95.4,95.375,95.375,356900000.0
2009-08-06 21:55:00,95.37,95.415,95.37,95.4,451499999.0
2009-08-06 21:56:00,95.4,95.41,95.395,95.41,273600000.0
2009-08-06 21:57:00,95.41,95.41,95.38,95.38,335800000.0
2009-08-06 21:58:00,95.39,95.39,95.37,95.37,654400000.0
2009-08-06 21:59:00,95.37,95.385,95.37,95.375,222699999.0
2009-08-06 22:00:00,95.375,95.375,95.34,95.355,611299999.0
2009-08-06 22:01:00,95.355,95.38,95.355,95.37,605700000.0
2009-08-06 22:02:00,95.37,95.385,95.37,95.38,141499999.0
2009-08-06 22:03:00,95.375,95.38,95.375,95.375,106700000.0
2009-08-06 22:04:00,95.38,95.39,95.375,95.385,135300000.0
2009-08-06 22:05:00,95.385,95.405,95.385,95.405,99800000.0
2009-08-06 22:06:00,95.4,95.41,95.4,95.405,234600000.0
2009-08-06 22:07:00,95.405,95.41,95.4,95.4,94500000.0
2009-08-06 22:08:00,95.4,95.4,95.4,95.4,212700000.0
2009-08-06 22:09:00,95.4,95.415,95.4,95.41,217600000.0
2009-08-06 22:10:00,95.41,95.42,95.41,95.415,293800000.0
2009-08-06 22:11:00,95.415,95.425,95.405,95.425,218900000.0
2009-08-06 22:12:00,95.42,95.425,95.395,95.4,220600000.0
2009-08-06 22:13:00,95.4,95.405,95.37,95.375,305300001.0
2009-08-06 22:14:00,95.375,95.395,95.365,95.395,134900000.0
2009-08-06 22:15:00,95.395,95.42,95.39,95.42,151000000.0
2009-08-06 22:16:00,95.42,95.42,95.4,95.405,180000001.0
2009-08-06 22:17:00,95.405,95.405,95.395,95.405,158200000.0
2009-08-06 22:18:00,95.405,95.415,95.405,95.415,95700001.0
2009-08-06 22:19:00,95.41,95.415,95.37,95.375,420800000.0
2009-08-06 22:20:00,95.375,95.4,95.37,95.375,58900000.0
2009-08-06 22:21:00,95.4,95.4,95.38,95.385,287200000.0
2009-08-06 22:22:00,95.39,95.4,95.385,95.39,166400000.0
2009-08-06 22:23:00,95.385,95.395,95.375,95.38,180400000.0
2009-08-06 22:24:00,95.38,95.38,95.37,95.375,128800000.0
2009-08-06 22:25:00,95.37,95.38,95.37,95.375,366800000.0
2009-08-06 22:26:00,95.375,95.385,95.365,95.375,298200001.0
2009-08-06 22:27:00,95.375,95.38,95.365,95.37,140000000.0
2009-08-06 22:28:00,95.375,95.38,95.37,95.37,133800000.0
2009-08-06 22:29:00,95.37,95.37,95.365,95.37,37200000.0
2009-08-06 22:30:00,95.37,95.375,95.37,95.375,165200000.0
2009-08-06 22:31:00,95.375,95.38,95.37,95.38,55600000.0
2009-08-06 22:32:00,95.38,95.38,95.375,95.375,221300000.0
2009-08-06 22:33:00,95.375,95.375,95.37,95.37,83500000.0
2009-08-06 22:34:00,95.37,95.38,95.37,95.375,93400000.0
2009-08-06 22:35:00,95.37,95.395,95.37,95.375,391400000.0
2009-08-06 22:36:00,95.38,95.38,95.375,95.375,190700001.0
2009-08-06 22:37:00,95.375,95.38,95.375,95.38,141900000.0
2009-08-06 22:38:00,95.39,95.39,95.375,95.38,208600000.0
2009-08-06 22:39:00,95.38,95.385,95.375,95.375,125999999.0
2009-08-06 22:40:00,95.38,95.39,95.38,95.39,233100000.0
2009-08-06 22:41:00,95.39,95.4,95.385,95.395,196500000.0
2009-08-06 22:42:00,95.395,95.405,95.385,95.405,173400002.0
2009-08-06 22:43:00,95.405,95.405,95.405,95.405,16600000.0
2009-08-06 22:44:00,95.405,95.405,95.405,95.405,29100000.0
2009-08-06 22:45:00,95.405,95.42,95.405,95.42,203500005.0
2009-08-06 22:46:00,95.42,95.42,95.42,95.42,30100000.0
2009-08-06 22:47:00,95.425,95.44,95.42,95.425,153400000.0
2009-08-06 22:48:00,95.415,95.42,95.415,95.42,22700000.0
2009-08-06 22:49:00,95.42,95.43,95.42,95.43,31800000.0
2009-08-06 22:50:00,95.43,95.435,95.43,95.43,54200000.0
2009-08-06 22:51:00,95.43,95.43,95.425,95.43,56000000.0
2009-08-06 22:52:00,95.425,95.45,95.425,95.45,132400000.0
2009-08-06 22:53:00,95.44,95.45,95.44,95.44,25700000.0
2009-08-06 22:54:00,95.45,95.465,95.45,95.46,173799998.0
2009-08-06 22:55:00,95.45,95.46,95.45,95.455,380699996.0
2009-08-06 22:56:00,95.455,95.465,95.455,95.455,418600001.0
2009-08-06 22:57:00,95.46,95.465,95.45,95.455,154200000.0
2009-08-06 22:58:00,95.455,95.455,95.445,95.455,58600000.0
2009-08-06 22:59:00,95.47,95.47,95.45,95.45,65300000.0
2009-08-06 23:00:00,95.445,95.445,95.425,95.425,50900000.0
2009-08-06 23:01:00,95.425,95.425,95.415,95.42,16800000.0
2009-08-06 23:02:00,95.425,95.425,95.425,95.425,13200000.0
2009-08-06 23:03:00,95.425,95.43,95.425,95.43,139700000.0
2009-08-06 23:04:00,95.43,95.43,95.43,95.43,10200000.0
2009-08-06 23:05:00,95.43,95.43,95.43,95.43,9600000.0
2009-08-06 23:06:00,95.43,95.435,95.43,95.43,21600000.0
2009-08-06 23:07:00,95.435,95.435,95.435,95.435,22800000.0
2009-08-06 23:08:00,95.435,95.45,95.435,95.44,101200000.0
2009-08-06 23:09:00,95.44,95.44,95.435,95.435,44000000.0
2009-08-06 23:10:00,95.44,95.46,95.44,95.45,68000000.0
2009-08-06 23:11:00,95.45,95.45,95.44,95.445,122400000.0
2009-08-06 23:12:00,95.445,95.445,95.445,95.445,88500002.0
2009-08-06 23:13:00,95.445,95.445,95.44,95.44,57900000.0
2009-08-06 23:14:00,95.445,95.445,95.445,95.445,7200000.0
2009-08-06 23:15:00,95.445,95.445,95.435,95.44,123300000.0
2009-08-06 23:16:00,95.44,95.445,95.44,95.445,14400000.0
2009-08-06 23:17:00,95.44,95.44,95.433,95.433,157100002.0
2009-08-06 23:18:00,95.44,95.445,95.425,95.435,157100002.0
2009-08-06 23:19:00,95.431,95.431,95.431,95.431,36800000.0
2009-08-06 23:20:00,95.445,95.445,95.44,95.445,36800000.0
2009-08-06 23:21:00,95.44,95.44,95.44,95.44,2400000.0
2009-08-06 23:22:00,95.445,95.445,95.435,95.445,88999999.0
2009-08-06 23:23:00,95.45,95.45,95.445,95.445,3400000.0
2009-08-06 23:24:00,95.445,95.445,95.445,95.445,63200000.0
2009-08-06 23:25:00,95.455,95.455,95.445,95.455,28600001.0
2009-08-06 23:26:00,95.455,95.46,95.45,95.455,4000000.0
2009-08-06 23:27:00,95.435,95.445,95.435,95.445,33499999.0
2009-08-06 23:28:00,95.445,95.455,95.445,95.445,26500000.0
2009-08-06 23:29:00,95.445,95.445,95.445,95.445,17000000.0
2009-08-06 23:30:00,95.445,95.445,95.445,95.445,2400000.0
2009-08-06 23:31:00,95.45,95.45,95.445,95.445,49599999.0
2009-08-06 23:32:00,95.445,95.445,95.445,95.445,2400000.0
2009-08-06 23:33:00,95.445,95.445,95.445,95.445,2400000.0
2009-08-06 23:34:00,95.445,95.455,95.445,95.445,27000000.0
2009-08-06 23:35:00,95.445,95.455,95.445,95.445,31400000.0
2009-08-06 23:37:00,95.445,95.445,95.435,95.435,142400002.0
2009-08-06 23:38:00,95.435,95.435,95.43,95.435,213099997.0
2009-08-06 23:39:00,95.428,95.428,95.428,95.428,40200000.0
2009-08-06 23:40:00,95.425,95.425,95.425,95.425,40200000.0
2009-08-06 23:41:00,95.425,95.425,95.415,95.42,48300001.0
2009-08-06 23:42:00,95.42,95.42,95.42,95.42,22400000.0
2009-08-06 23:43:00,95.42,95.43,95.42,95.42,51700000.0
2009-08-06 23:44:00,95.42,95.425,95.42,95.425,8000000.0
2009-08-06 23:45:00,95.425,95.425,95.425,95.425,2400000.0
2009-08-06 23:46:00,95.42,95.42,95.42,95.42,34000000.0
2009-08-06 23:47:00,95.42,95.435,95.41,95.425,136200000.0
2009-08-06 23:48:00,95.435,95.435,95.425,95.435,77500001.0
2009-08-06 23:49:00,95.425,95.435,95.41,95.435,86900001.0
2009-08-06 23:50:00,95.435,95.435,95.415,95.435,111600000.0
2009-08-06 23:51:00,95.42,95.435,95.42,95.42,60000000.0
2009-08-06 23:52:00,95.42,95.435,95.42,95.42,32400000.0
2009-08-06 23:53:00,95.425,95.425,95.415,95.42,38500000.0
2009-08-06 23:54:00,95.42,95.42,95.42,95.42,33200000.0
2009-08-06 23:55:00,95.42,95.435,95.405,95.405,142600000.0
2009-08-06 23:56:00,95.405,95.405,95.405,95.405,33600000.0
2009-08-06 23:57:00,95.405,95.41,95.405,95.41,36000000.0
2009-08-06 23:58:00,95.415,95.415,95.405,95.405,49000000.0
2009-08-06 23:59:00,95.405,95.405,95.405,95.405,35900000.0
2009-08-07 00:00:00,95.405,95.405,95.405,95.405,29900000.0
2009-08-07 00:01:00,95.405,95.405,95.405,95.405,2400000.0
2009-08-07 00:02:00,95.405,95.405,95.39,95.39,56800000.0
2009-08-07 00:03:00,95.39,95.39,95.365,95.365,100000000.0
2009-08-07 00:04:00,95.365,95.38,95.36,95.375,61000000.0
2009-08-07 00:05:00,95.38,95.38,95.365,95.375,79200000.0
2009-08-07 00:06:00,95.385,95.395,95.385,95.39,14200000.0
2009-08-07 00:07:00,95.39,95.39,95.385,95.385,12000000.0
2009-08-07 00:08:00,95.385,95.39,95.385,95.39,14800000.0
2009-08-07 00:09:00,95.39,95.39,95.39,95.39,11200000.0
2009-08-07 00:10:00,95.39,95.395,95.385,95.395,7800000.0
2009-08-07 00:11:00,95.395,95.395,95.385,95.385,18600000.0
2009-08-07 00:12:00,95.385,95.385,95.385,95.385,14400000.0
2009-08-07 00:13:00,95.39,95.39,95.39,95.39,13600000.0
2009-08-07 00:14:00,95.395,95.405,95.375,95.38,71700000.0
2009-08-07 00:15:00,95.38,95.38,95.38,95.38,2000000.0
2009-08-07 00:16:00,95.38,95.385,95.38,95.38,22000000.0
2009-08-07 00:17:00,95.38,95.39,95.38,95.39,17000000.0
2009-08-07 00:18:00,95.38,95.39,95.38,95.38,10000000.0
2009-08-07 00:19:00,95.39,95.39,95.38,95.38,24700000.0
2009-08-07 00:20:00,95.38,95.39,95.38,95.385,56700000.0
2009-08-07 00:21:00,95.385,95.4,95.385,95.4,79100000.0
2009-08-07 00:22:00,95.4,95.4,95.4,95.4,68000000.0
2009-08-07 00:23:00,95.41,95.41,95.4,95.4,31300000.0
2009-08-07 00:24:00,95.405,95.415,95.4,95.4,43000000.0
2009-08-07 00:25:00,95.4,95.41,95.39,95.41,145400000.0
2009-08-07 00:26:00,95.4,95.405,95.4,95.405,25200000.0
2009-08-07 00:27:00,95.405,95.41,95.4,95.41,62800000.0
2009-08-07 00:28:00,95.41,95.42,95.41,95.42,41200000.0
2009-08-07 00:29:00,95.415,95.42,95.41,95.41,124400000.0
2009-08-07 00:30:00,95.41,95.425,95.41,95.42,111100001.0
2009-08-07 00:31:00,95.425,95.43,95.425,95.43,14400000.0
2009-08-07 00:32:00,95.425,95.425,95.425,95.425,2400000.0
2009-08-07 00:33:00,95.425,95.425,95.425,95.425,2400000.0
2009-08-07 00:34:00,95.425,95.43,95.425,95.425,32000000.0
2009-08-07 00:36:00,95.425,95.425,95.425,95.425,33600000.0
2009-08-07 00:37:00,95.425,95.435,95.425,95.435,29600000.0
2009-08-07 00:38:00,95.435,95.49,95.435,95.49,96400000.0
2009-08-07 00:39:00,95.49,95.49,95.485,95.485,190400000.0
2009-08-07 00:40:00,95.485,95.485,95.485,95.485,47800000.0
2009-08-07 00:41:00,95.485,95.515,95.485,95.5,154200000.0
2009-08-07 00:42:00,95.49,95.51,95.485,95.51,237800000.0
2009-08-07 00:43:00,95.495,95.52,95.495,95.505,105900000.0
2009-08-07 00:44:00,95.505,95.505,95.48,95.485,234100000.0
2009-08-07 00:45:00,95.485,95.5,95.48,95.485,164300000.0
2009-08-07 00:46:00,95.485,95.51,95.485,95.485,193200000.0
2009-08-07 00:47:00,95.485,95.52,95.485,95.51,158800000.0
2009-08-07 00:48:00,95.515,95.515,95.51,95.515,10000000.0
2009-08-07 00:49:00,95.505,95.515,95.48,95.48,126400000.0
2009-08-07 00:50:00,95.485,95.5,95.485,95.5,81400000.0
2009-08-07 00:51:00,95.495,95.495,95.48,95.48,129600000.0
2009-08-07 00:52:00,95.48,95.48,95.47,95.47,38400000.0
2009-08-07 00:53:00,95.47,95.47,95.46,95.46,49000000.0
2009-08-07 00:55:00,95.46,95.46,95.46,95.46,35700000.0
2009-08-07 00:56:00,95.46,95.47,95.46,95.46,19700000.0
2009-08-07 00:57:00,95.47,95.47,95.46,95.46,9000000.0
2009-08-07 00:58:00,95.46,95.47,95.46,95.465,11100000.0
2009-08-07 00:59:00,95.46,95.47,95.46,95.47,9000000.0
2009-08-07 01:00:00,95.46,95.46,95.455,95.455,9000000.0
2009-08-07 01:01:00,95.46,95.46,95.46,95.46,20200000.0
2009-08-07 01:02:00,95.46,95.47,95.46,95.46,20000000.0
2009-08-07 01:03:00,95.46,95.46,95.455,95.46,43600000.0
2009-08-07 01:04:00,95.46,95.46,95.46,95.46,11200000.0
2009-08-07 01:05:00,95.455,95.455,95.45,95.455,37000000.0
2009-08-07 01:06:00,95.46,95.47,95.46,95.46,26500000.0
2009-08-07 01:07:00,95.455,95.46,95.455,95.46,2000000.0
2009-08-07 01:08:00,95.48,95.48,95.455,95.47,233200000.0
2009-08-07 01:09:00,95.475,95.48,95.455,95.47,131100000.0
2009-08-07 01:10:00,95.47,95.485,95.47,95.48,10600000.0
2009-08-07 01:11:00,95.48,95.495,95.48,95.495,28000000.0
2009-08-07 01:12:00,95.495,95.495,95.49,95.49,38200000.0
2009-08-07 01:13:00,95.49,95.49,95.48,95.48,79200000.0
2009-08-07 01:14:00,95.488,95.488,95.485,95.485,26400000.0
2009-08-07 01:15:00,95.49,95.49,95.49,95.49,26400000.0
2009-08-07 01:16:00,95.49,95.49,95.49,95.49,12800000.0
2009-08-07 01:17:00,95.5,95.5,95.49,95.49,6000000.0
2009-08-07 01:18:00,95.49,95.49,95.48,95.48,36600000.0
2009-08-07 01:19:00,95.475,95.475,95.474,95.475,14700000.0
2009-08-07 01:20:00,95.474,95.474,95.474,95.474,14700000.0
2009-08-07 01:21:00,95.475,95.475,95.473,95.473,14700000.0
2009-08-07 01:22:00,95.478,95.478,95.478,95.478,14700000.0
2009-08-07 01:23:00,95.477,95.477,95.476,95.476,14700000.0
2009-08-07 01:24:00,95.48,95.48,95.48,95.48,14700000.0
2009-08-07 01:25:00,95.48,95.495,95.48,95.495,25300000.0
2009-08-07 01:26:00,95.495,95.495,95.495,95.495,14000000.0
2009-08-07 01:27:00,95.495,95.495,95.45,95.45,50800000.0
2009-08-07 01:28:00,95.45,95.46,95.45,95.45,40500000.0
2009-08-07 01:29:00,95.455,95.455,95.44,95.44,35900000.0
2009-08-07 01:30:00,95.44,95.44,95.43,95.43,80800000.0
2009-08-07 01:31:00,95.435,95.445,95.43,95.44,34300000.0
2009-08-07 01:32:00,95.44,95.44,95.44,95.44,20000000.0
2009-08-07 01:33:00,95.44,95.45,95.44,95.45,23600000.0
2009-08-07 01:34:00,95.45,95.465,95.445,95.465,84600000.0
2009-08-07 01:35:00,95.45,95.455,95.45,95.455,23600000.0
2009-08-07 01:36:00,95.455,95.455,95.445,95.455,76600000.0
2009-08-07 01:37:00,95.455,95.465,95.44,95.445,67300000.0
2009-08-07 01:38:00,95.445,95.445,95.44,95.44,77100000.0
2009-08-07 01:39:00,95.44,95.44,95.44,95.44,24000000.0
2009-08-07 01:40:00,95.44,95.45,95.44,95.445,82500000.0
2009-08-07 01:41:00,95.445,95.45,95.445,95.45,111000000.0
2009-08-07 01:42:00,95.455,95.46,95.455,95.455,12200000.0
2009-08-07 01:43:00,95.46,95.465,95.46,95.46,133900000.0
2009-08-07 01:44:00,95.46,95.465,95.455,95.455,82400000.0
2009-08-07 01:45:00,95.465,95.465,95.45,95.46,108600000.0
2009-08-07 01:46:00,95.455,95.455,95.45,95.45,25200000.0
2009-08-07 01:47:00,95.45,95.455,95.45,95.45,78200000.0
2009-08-07 01:48:00,95.447,95.448,95.447,95.448,79400000.0
2009-08-07 01:49:00,95.45,95.46,95.45,95.46,79400000.0
2009-08-07 01:50:00,95.46,95.465,95.455,95.455,34500000.0
2009-08-07 01:51:00,95.455,95.47,95.45,95.465,53400000.0
2009-08-07 01:52:00,95.465,95.485,95.465,95.485,62000000.0
2009-08-07 01:53:00,95.485,95.51,95.485,95.505,242400000.0
2009-08-07 01:54:00,95.5,95.55,95.5,95.55,624000001.0
2009-08-07 01:55:00,95.55,95.55,95.535,95.545,139800000.0
2009-08-07 01:56:00,95.54,95.54,95.51,95.51,55100000.0
2009-08-07 01:57:00,95.505,95.505,95.47,95.475,95600000.0
2009-08-07 01:58:00,95.48,95.485,95.475,95.485,34400000.0
2009-08-07 01:59:00,95.485,95.485,95.48,95.48,16100000.0
2009-08-07 02:00:00,95.48,95.505,95.48,95.5,182100000.0
2009-08-07 02:01:00,95.5,95.5,95.495,95.495,10900000.0
2009-08-07 02:02:00,95.49,95.49,95.48,95.485,109700000.0
2009-08-07 02:03:00,95.485,95.49,95.47,95.47,161100000.0
2009-08-07 02:04:00,95.465,95.465,95.46,95.46,48400000.0
2009-08-07 02:05:00,95.455,95.455,95.445,95.45,127700000.0
2009-08-07 02:06:00,95.45,95.45,95.44,95.44,70600000.0
2009-08-07 02:07:00,95.435,95.435,95.425,95.435,66700000.0
2009-08-07 02:08:00,95.435,95.44,95.42,95.44,195400000.0
2009-08-07 02:09:00,95.44,95.44,95.43,95.435,70400000.0
2009-08-07 02:10:00,95.445,95.47,95.435,95.45,201700000.0
2009-08-07 02:11:00,95.45,95.45,95.44,95.44,36800000.0
2009-08-07 02:12:00,95.44,95.45,95.435,95.445,36000000.0
2009-08-07 02:13:00,95.44,95.46,95.44,95.46,58200000.0
2009-08-07 02:14:00,95.46,95.47,95.455,95.455,43300000.0
2009-08-07 02:15:00,95.455,95.455,95.455,95.455,17100000.0
2009-08-07 02:16:00,95.45,95.45,95.42,95.44,123600000.0
2009-08-07 02:17:00,95.44,95.44,95.425,95.435,146300000.0
2009-08-07 02:18:00,95.435,95.435,95.41,95.41,73600000.0
2009-08-07 02:19:00,95.41,95.415,95.41,95.415,22400000.0
2009-08-07 02:20:00,95.42,95.425,95.415,95.425,66800000.0
2009-08-07 02:21:00,95.425,95.425,95.425,95.425,12000000.0
2009-08-07 02:22:00,95.425,95.425,95.41,95.415,102000000.0
2009-08-07 02:23:00,95.415,95.42,95.405,95.415,83000000.0
2009-08-07 02:24:00,95.415,95.42,95.41,95.42,165600000.0
2009-08-07 02:25:00,95.415,95.43,95.415,95.425,121200000.0
2009-08-07 02:26:00,95.425,95.44,95.42,95.435,89600000.0
2009-08-07 02:27:00,95.435,95.435,95.43,95.435,26800000.0
2009-08-07 02:28:00,95.435,95.435,95.43,95.43,33900000.0
2009-08-07 02:29:00,95.435,95.435,95.435,95.435,12800000.0
2009-08-07 02:30:00,95.435,95.435,95.42,95.42,32600000.0
2009-08-07 02:31:00,95.425,95.43,95.42,95.42,89700000.0
2009-08-07 02:32:00,95.42,95.42,95.39,95.39,138600000.0
2009-08-07 02:33:00,95.39,95.405,95.39,95.4,147200000.0
2009-08-07 02:34:00,95.4,95.42,95.39,95.42,134000000.0
2009-08-07 02:35:00,95.42,95.42,95.39,95.395,83900000.0
2009-08-07 02:36:00,95.395,95.395,95.395,95.395,16100000.0
2009-08-07 02:37:00,95.395,95.395,95.39,95.39,36200000.0
2009-08-07 02:38:00,95.39,95.42,95.39,95.41,98800000.0
2009-08-07 02:39:00,95.41,95.425,95.41,95.415,169100000.0
2009-08-07 02:40:00,95.415,95.415,95.41,95.415,68200000.0
2009-08-07 02:41:00,95.42,95.42,95.41,95.415,129600000.0
2009-08-07 02:42:00,95.42,95.44,95.415,95.44,152800000.0
2009-08-07 02:43:00,95.445,95.46,95.44,95.445,95000000.0
2009-08-07 02:44:00,95.445,95.445,95.425,95.435,158200000.0
2009-08-07 02:45:00,95.435,95.445,95.435,95.44,24600000.0
2009-08-07 02:46:00,95.445,95.445,95.44,95.44,16900000.0
2009-08-07 02:47:00,95.44,95.44,95.415,95.42,121500000.0
2009-08-07 02:48:00,95.425,95.435,95.41,95.41,137100000.0
2009-08-07 02:49:00,95.41,95.43,95.41,95.43,112000000.0
2009-08-07 02:50:00,95.425,95.43,95.415,95.43,135200000.0
2009-08-07 02:51:00,95.425,95.45,95.425,95.45,66800000.0
2009-08-07 02:52:00,95.45,95.465,95.45,95.455,132700000.0
2009-08-07 02:53:00,95.47,95.51,95.46,95.5,215900000.0
2009-08-07 02:54:00,95.5,95.51,95.49,95.5,168800000.0
2009-08-07 02:55:00,95.505,95.52,95.48,95.49,248300000.0
2009-08-07 02:56:00,95.49,95.5,95.48,95.49,177600000.0
2009-08-07 02:57:00,95.49,95.51,95.48,95.48,114800000.0
2009-08-07 02:58:00,95.48,95.485,95.47,95.47,107500000.0
2009-08-07 02:59:00,95.47,95.49,95.46,95.47,90500000.0
2009-08-07 03:00:00,95.465,95.48,95.45,95.45,168600000.0
2009-08-07 03:01:00,95.45,95.46,95.445,95.45,100700000.0
2009-08-07 03:02:00,95.46,95.47,95.45,95.46,121400000.0
2009-08-07 03:03:00,95.445,95.45,95.44,95.44,41100000.0
2009-08-07 03:04:00,95.44,95.445,95.43,95.44,90600000.0
2009-08-07 03:05:00,95.44,95.45,95.435,95.44,254300000.0
2009-08-07 03:06:00,95.44,95.47,95.44,95.465,230100000.0
2009-08-07 03:07:00,95.465,95.465,95.45,95.455,131600000.0
2009-08-07 03:08:00,95.45,95.455,95.435,95.455,61700000.0
2009-08-07 03:09:00,95.455,95.455,95.445,95.455,51400000.0
2009-08-07 03:10:00,95.455,95.455,95.45,95.45,7200000.0
2009-08-07 03:11:00,95.449,95.452,95.448,95.449,86400000.0
2009-08-07 03:12:00,95.46,95.48,95.46,95.47,86400000.0
2009-08-07 03:13:00,95.47,95.47,95.465,95.465,21200000.0
2009-08-07 03:14:00,95.465,95.47,95.45,95.45,40200000.0
2009-08-07 03:15:00,95.45,95.485,95.45,95.485,140100000.0
2009-08-07 03:16:00,95.475,95.485,95.46,95.46,98500000.0
2009-08-07 03:17:00,95.45,95.46,95.445,95.455,44500000.0
2009-08-07 03:18:00,95.455,95.48,95.455,95.465,62100000.0
2009-08-07 03:19:00,95.47,95.47,95.455,95.455,168000000.0
2009-08-07 03:20:00,95.455,95.47,95.455,95.46,93000000.0
2009-08-07 03:21:00,95.46,95.46,95.45,95.45,58400000.0
2009-08-07 03:22:00,95.45,95.45,95.45,95.45,14400000.0
2009-08-07 03:23:00,95.45,95.46,95.44,95.455,114000000.0
2009-08-07 03:24:00,95.44,95.44,95.44,95.44,34900000.0
2009-08-07 03:25:00,95.44,95.455,95.44,95.45,48700000.0
2009-08-07 03:26:00,95.455,95.455,95.44,95.44,27400000.0
2009-08-07 03:27:00,95.44,95.44,95.44,95.44,5600000.0
2009-08-07 03:28:00,95.45,95.45,95.445,95.45,53000000.0
2009-08-07 03:29:00,95.45,95.45,95.45,95.45,5600000.0
2009-08-07 03:30:00,95.45,95.46,95.45,95.46,8200000.0
2009-08-07 03:31:00,95.47,95.48,95.46,95.47,76100000.0
2009-08-07 03:32:00,95.46,95.46,95.44,95.445,73000000.0
2009-08-07 03:33:00,95.45,95.455,95.435,95.455,73400000.0
2009-08-07 03:34:00,95.45,95.46,95.44,95.44,71000000.0
2009-08-07 03:35:00,95.445,95.45,95.445,95.45,26400000.0
2009-08-07 03:36:00,95.45,95.455,95.45,95.45,77800000.0
2009-08-07 03:37:00,95.45,95.455,95.45,95.455,38800000.0
2009-08-07 03:38:00,95.45,95.46,95.45,95.46,10400000.0
2009-08-07 03:39:00,95.455,95.46,95.45,95.455,23800000.0
2009-08-07 03:40:00,95.455,95.455,95.45,95.45,30800000.0
2009-08-07 03:41:00,95.455,95.46,95.45,95.45,32600000.0
2009-08-07 03:42:00,95.46,95.46,95.445,95.45,27200000.0
2009-08-07 03:43:00,95.45,95.45,95.44,95.44,10400000.0
2009-08-07 03:44:00,95.435,95.435,95.41,95.41,42300000.0
2009-08-07 03:45:00,95.41,95.41,95.37,95.4,117700000.0
2009-08-07 03:46:00,95.4,95.41,95.4,95.41,61600000.0
2009-08-07 03:47:00,95.41,95.42,95.41,95.41,21600000.0
2009-08-07 03:48:00,95.405,95.41,95.38,95.385,150800000.0
2009-08-07 03:49:00,95.39,95.39,95.37,95.37,141500000.0
2009-08-07 03:50:00,95.37,95.37,95.36,95.365,94700000.0
2009-08-07 03:51:00,95.365,95.37,95.36,95.37,74400000.0
2009-08-07 03:52:00,95.37,95.37,95.28,95.31,200600000.0
2009-08-07 03:53:00,95.31,95.32,95.3,95.3,73100000.0
2009-08-07 03:54:00,95.3,95.33,95.3,95.325,168600000.0
2009-08-07 03:55:00,95.325,95.33,95.32,95.32,152500000.0
2009-08-07 03:56:00,95.315,95.315,95.28,95.3,113400000.0
2009-08-07 03:57:00,95.3,95.31,95.3,95.31,106900000.0
2009-08-07 03:58:00,95.31,95.32,95.29,95.32,117500000.0
2009-08-07 03:59:00,95.33,95.34,95.325,95.33,78000000.0
2009-08-07 04:00:00,95.33,95.35,95.325,95.35,83900000.0
2009-08-07 04:01:00,95.35,95.355,95.34,95.35,105800000.0
2009-08-07 04:02:00,95.35,95.35,95.345,95.35,49600000.0
2009-08-07 04:03:00,95.35,95.35,95.345,95.35,55000000.0
2009-08-07 04:04:00,95.35,95.375,95.35,95.355,65500000.0
2009-08-07 04:05:00,95.355,95.365,95.355,95.36,30400000.0
2009-08-07 04:06:00,95.365,95.37,95.36,95.37,65600000.0
2009-08-07 04:07:00,95.37,95.37,95.36,95.37,155300000.0
2009-08-07 04:08:00,95.37,95.37,95.37,95.37,7200000.0
2009-08-07 04:09:00,95.37,95.37,95.335,95.34,93700000.0
2009-08-07 04:10:00,95.33,95.33,95.29,95.305,149000000.0
2009-08-07 04:11:00,95.305,95.315,95.27,95.275,191300000.0
2009-08-07 04:12:00,95.275,95.305,95.27,95.28,196400000.0
2009-08-07 04:13:00,95.28,95.3,95.28,95.29,95700000.0
2009-08-07 04:14:00,95.29,95.3,95.28,95.28,128800000.0
2009-08-07 04:15:00,95.28,95.28,95.22,95.24,263600000.0
2009-08-07 04:16:00,95.24,95.27,95.24,95.27,232000000.0
2009-08-07 04:17:00,95.27,95.27,95.26,95.265,112800000.0
2009-08-07 04:18:00,95.26,95.3,95.255,95.255,488200000.0
2009-08-07 04:19:00,95.255,95.28,95.255,95.28,151500000.0
2009-08-07 04:20:00,95.285,95.29,95.28,95.285,185300000.0
2009-08-07 04:21:00,95.28,95.29,95.28,95.285,103400000.0
2009-08-07 04:22:00,95.28,95.28,95.28,95.28,25700000.0
2009-08-07 04:23:00,95.28,95.28,95.278,95.278,68300000.0
2009-08-07 04:24:00,95.28,95.29,95.28,95.28,68300000.0
2009-08-07 04:25:00,95.28,95.285,95.275,95.275,115900000.0
2009-08-07 04:26:00,95.28,95.28,95.27,95.27,48600000.0
2009-08-07 04:27:00,95.275,95.285,95.27,95.28,117000000.0
2009-08-07 04:28:00,95.28,95.285,95.28,95.28,180800000.0
2009-08-07 04:29:00,95.28,95.29,95.265,95.27,148600000.0
2009-08-07 04:30:00,95.265,95.29,95.26,95.29,172500000.0
2009-08-07 04:31:00,95.285,95.29,95.28,95.285,38400000.0
2009-08-07 04:32:00,95.285,95.285,95.27,95.275,110200000.0
2009-08-07 04:33:00,95.275,95.29,95.265,95.29,69300000.0
2009-08-07 04:34:00,95.29,95.3,95.29,95.3,76800000.0
2009-08-07 04:35:00,95.31,95.335,95.31,95.315,308700000.0
2009-08-07 04:36:00,95.32,95.32,95.31,95.315,52600000.0
2009-08-07 04:37:00,95.315,95.32,95.31,95.31,82000000.0
2009-08-07 04:38:00,95.315,95.335,95.31,95.335,100000000.0
2009-08-07 04:39:00,95.325,95.335,95.315,95.33,162000000.0
2009-08-07 04:40:00,95.32,95.33,95.315,95.33,97200000.0
2009-08-07 04:41:00,95.33,95.34,95.325,95.34,28800000.0
2009-08-07 04:42:00,95.35,95.35,95.335,95.335,41600000.0
2009-08-07 04:43:00,95.335,95.335,95.325,95.33,120600000.0
2009-08-07 04:44:00,95.326,95.331,95.326,95.331,4000000.0
2009-08-07 04:45:00,95.33,95.33,95.33,95.33,4000000.0
2009-08-07 04:46:00,95.32,95.32,95.32,95.32,8800000.0
2009-08-07 04:47:00,95.32,95.33,95.32,95.33,64800000.0
2009-08-07 04:48:00,95.33,95.33,95.32,95.32,42700000.0
2009-08-07 04:49:00,95.325,95.33,95.32,95.32,66700000.0
2009-08-07 04:50:00,95.318,95.318,95.316,95.316,80200000.0
2009-08-07 04:51:00,95.32,95.32,95.295,95.3,80200000.0
2009-08-07 04:52:00,95.3,95.3,95.29,95.3,72800000.0
2009-08-07 04:53:00,95.3,95.3,95.3,95.3,18400000.0
2009-08-07 04:54:00,95.297,95.297,95.296,95.297,22600000.0
2009-08-07 04:55:00,95.296,95.299,95.296,95.297,22600000.0
2009-08-07 04:56:00,95.3,95.305,95.3,95.305,22600000.0
2009-08-07 04:57:00,95.3,95.3,95.3,95.3,4000000.0
2009-08-07 04:58:00,95.3,95.3,95.295,95.3,16800000.0
2009-08-07 04:59:00,95.3,95.3,95.3,95.3,8000000.0
2009-08-07 05:00:00,95.3,95.3,95.3,95.3,12000000.0
2009-08-07 05:01:00,95.3,95.31,95.3,95.3,17600000.0
2009-08-07 05:02:00,95.3,95.3,95.3,95.3,1600000.0
2009-08-07 05:03:00,95.296,95.296,95.296,95.296,56600000.0
2009-08-07 05:04:00,95.3,95.31,95.3,95.3,56600000.0
2009-08-07 05:05:00,95.3,95.3,95.29,95.3,82600000.0
2009-08-07 05:06:00,95.3,95.305,95.295,95.305,68200000.0
2009-08-07 05:07:00,95.3,95.3,95.3,95.3,61900000.0
2009-08-07 05:08:00,95.305,95.31,95.3,95.31,34500000.0
2009-08-07 05:09:00,95.31,95.31,95.31,95.31,3200000.0
2009-08-07 05:10:00,95.31,95.315,95.305,95.31,88400000.0
2009-08-07 05:11:00,95.305,95.305,95.29,95.29,194700000.0
2009-08-07 05:12:00,95.29,95.29,95.28,95.285,92800000.0
2009-08-07 05:13:00,95.285,95.285,95.28,95.28,188400000.0
2009-08-07 05:14:00,95.28,95.28,95.275,95.28,20800000.0
2009-08-07 05:15:00,95.275,95.28,95.27,95.27,166000000.0
2009-08-07 05:16:00,95.27,95.285,95.27,95.28,137000000.0
2009-08-07 05:17:00,95.28,95.28,95.275,95.275,129600000.0
2009-08-07 05:18:00,95.275,95.29,95.275,95.285,296700000.0
2009-08-07 05:19:00,95.29,95.29,95.285,95.285,80800000.0
2009-08-07 05:20:00,95.285,95.285,95.28,95.28,65600000.0
2009-08-07 05:21:00,95.285,95.285,95.28,95.28,164800000.0
2009-08-07 05:22:00,95.28,95.28,95.28,95.28,72000000.0
2009-08-07 05:23:00,95.28,95.295,95.28,95.295,149900000.0
2009-08-07 05:24:00,95.295,95.295,95.28,95.285,238400000.0
2009-08-07 05:25:00,95.285,95.29,95.285,95.29,184600000.0
2009-08-07 05:26:00,95.29,95.29,95.29,95.29,72200000.0
2009-08-07 05:27:00,95.29,95.33,95.29,95.315,142300000.0
2009-08-07 05:28:00,95.315,95.34,95.315,95.33,199700000.0
2009-08-07 05:29:00,95.325,95.325,95.305,95.31,267300000.0
2009-08-07 05:30:00,95.32,95.325,95.32,95.325,42600000.0
2009-08-07 05:31:00,95.325,95.325,95.3,95.3,291500000.0
2009-08-07 05:32:00,95.295,95.3,95.295,95.3,74700000.0
2009-08-07 05:33:00,95.3,95.3,95.3,95.3,7200000.0
2009-08-07 05:34:00,95.295,95.298,95.295,95.298,32800000.0
2009-08-07 05:35:00,95.295,95.295,95.29,95.29,32800000.0
2009-08-07 05:36:00,95.29,95.29,95.29,95.29,13600000.0
2009-08-07 05:37:00,95.29,95.29,95.29,95.29,8800000.0
2009-08-07 05:38:00,95.295,95.31,95.295,95.31,134900000.0
2009-08-07 05:39:00,95.305,95.31,95.3,95.3,192000000.0
2009-08-07 05:40:00,95.305,95.31,95.3,95.3,81600000.0
2009-08-07 05:41:00,95.3,95.31,95.3,95.305,60800000.0
2009-08-07 05:42:00,95.31,95.31,95.3,95.3,213800000.0
2009-08-07 05:43:00,95.305,95.305,95.3,95.305,36400000.0
2009-08-07 05:44:00,95.3,95.31,95.3,95.305,165900000.0
2009-08-07 05:45:00,95.31,95.31,95.305,95.31,64800000.0
2009-08-07 05:46:00,95.305,95.31,95.3,95.305,62400000.0
2009-08-07 05:47:00,95.305,95.315,95.3,95.31,51200000.0
2009-08-07 05:48:00,95.32,95.335,95.315,95.33,284300000.0
2009-08-07 05:49:00,95.33,95.33,95.33,95.33,93600000.0
2009-08-07 05:50:00,95.315,95.32,95.31,95.31,277900000.0
2009-08-07 05:51:00,95.31,95.31,95.31,95.31,26400000.0
2009-08-07 05:52:00,95.305,95.325,95.3,95.315,207500000.0
2009-08-07 05:53:00,95.315,95.32,95.31,95.32,180900000.0
2009-08-07 05:54:00,95.32,95.35,95.315,95.34,376900000.0
2009-08-07 05:55:00,95.335,95.34,95.32,95.34,191200000.0
2009-08-07 05:56:00,95.335,95.34,95.335,95.335,109600000.0
2009-08-07 05:57:00,95.34,95.34,95.32,95.32,108099999.0
2009-08-07 05:58:00,95.325,95.335,95.31,95.315,257100000.0
2009-08-07 05:59:00,95.315,95.325,95.315,95.325,63100000.0
2009-08-07 06:00:00,95.325,95.34,95.325,95.33,105400000.0
2009-08-07 06:01:00,95.33,95.33,95.315,95.33,232200000.0
2009-08-07 06:02:00,95.33,95.33,95.32,95.325,157200000.0
2009-08-07 06:03:00,95.325,95.335,95.315,95.325,266600000.0
2009-08-07 06:04:00,95.33,95.33,95.325,95.325,261900000.0
2009-08-07 06:05:00,95.325,95.335,95.325,95.335,53000000.0
2009-08-07 06:06:00,95.33,95.345,95.33,95.34,174700000.0
2009-08-07 06:07:00,95.335,95.34,95.33,95.335,347000001.0
2009-08-07 06:08:00,95.335,95.34,95.33,95.33,102900000.0
2009-08-07 06:09:00,95.33,95.33,95.32,95.325,189000000.0
2009-08-07 06:10:00,95.325,95.325,95.32,95.32,78000000.0
2009-08-07 06:11:00,95.32,95.32,95.315,95.315,48600000.0
2009-08-07 06:12:00,95.315,95.32,95.31,95.31,295699998.0
2009-08-07 06:13:00,95.31,95.32,95.31,95.31,157400000.0
2009-08-07 06:14:00,95.315,95.32,95.31,95.315,154400000.0
2009-08-07 06:15:00,95.315,95.32,95.31,95.32,66000000.0
2009-08-07 06:16:00,95.32,95.32,95.32,95.32,7200000.0
2009-08-07 06:17:00,95.32,95.32,95.315,95.32,40800000.0
2009-08-07 06:18:00,95.315,95.315,95.315,95.315,29600000.0
2009-08-07 06:19:00,95.315,95.315,95.31,95.31,37400000.0
2009-08-07 06:20:00,95.315,95.32,95.315,95.32,22000000.0
2009-08-07 06:21:00,95.32,95.32,95.305,95.32,267600000.0
2009-08-07 06:22:00,95.32,95.32,95.31,95.32,87200000.0
2009-08-07 06:23:00,95.32,95.325,95.32,95.32,95300000.0
2009-08-07 06:24:00,95.32,95.325,95.32,95.325,50200000.0
2009-08-07 06:25:00,95.33,95.35,95.325,95.34,262000001.0
2009-08-07 06:26:00,95.34,95.37,95.34,95.37,275599995.0
2009-08-07 06:27:00,95.375,95.375,95.355,95.36,389200001.0
2009-08-07 06:28:00,95.36,95.36,95.33,95.33,150000000.0
2009-08-07 06:29:00,95.33,95.33,95.325,95.33,317600000.0
2009-08-07 06:30:00,95.33,95.33,95.325,95.33,160400000.0
2009-08-07 06:31:00,95.34,95.345,95.34,95.345,152800000.0
2009-08-07 06:32:00,95.35,95.36,95.34,95.345,207200000.0
2009-08-07 06:33:00,95.34,95.34,95.33,95.33,80000000.0
2009-08-07 06:34:00,95.33,95.33,95.33,95.33,34800000.0
2009-08-07 06:35:00,95.33,95.33,95.325,95.325,52000000.0
2009-08-07 06:36:00,95.325,95.325,95.325,95.325,23200000.0
2009-08-07 06:37:00,95.325,95.325,95.32,95.325,155600000.0
2009-08-07 06:38:00,95.325,95.34,95.32,95.34,272800000.0
2009-08-07 06:39:00,95.34,95.355,95.33,95.33,384200000.0
2009-08-07 06:40:00,95.33,95.34,95.32,95.335,363600000.0
2009-08-07 06:41:00,95.335,95.335,95.32,95.325,342900000.0
2009-08-07 06:42:00,95.33,95.34,95.325,95.34,281200000.0
2009-08-07 06:43:00,95.335,95.335,95.31,95.31,173600000.0
2009-08-07 06:44:00,95.31,95.31,95.295,95.31,230700000.0
2009-08-07 06:45:00,95.31,95.34,95.31,95.33,277799999.0
2009-08-07 06:46:00,95.33,95.375,95.33,95.35,290200000.0
2009-08-07 06:47:00,95.345,95.35,95.34,95.35,56400000.0
2009-08-07 06:48:00,95.35,95.35,95.35,95.35,2000000.0
2009-08-07 06:49:00,95.35,95.35,95.35,95.35,2000000.0
2009-08-07 06:50:00,95.35,95.35,95.35,95.35,6400000.0
2009-08-07 06:51:00,95.35,95.36,95.35,95.35,42400000.0
2009-08-07 06:52:00,95.355,95.36,95.34,95.34,142400000.0
2009-08-07 06:53:00,95.34,95.35,95.33,95.345,136399999.0
2009-08-07 06:54:00,95.35,95.35,95.34,95.345,153600000.0
2009-08-07 06:55:00,95.34,95.34,95.34,95.34,12000000.0
2009-08-07 06:56:00,95.34,95.34,95.34,95.34,116800000.0
2009-08-07 06:57:00,95.34,95.345,95.34,95.345,25600000.0
2009-08-07 06:58:00,95.345,95.345,95.34,95.34,26400000.0
2009-08-07 06:59:00,95.34,95.36,95.34,95.36,84400000.0
2009-08-07 07:00:00,95.36,95.37,95.355,95.365,86600000.0
2009-08-07 07:01:00,95.365,95.37,95.365,95.37,141600000.0
2009-08-07 07:02:00,95.37,95.385,95.37,95.38,235000002.0
2009-08-07 07:03:00,95.38,95.39,95.38,95.38,124800000.0
2009-08-07 07:04:00,95.375,95.375,95.355,95.37,225600002.0
2009-08-07 07:05:00,95.375,95.375,95.37,95.375,37000000.0
2009-08-07 07:06:00,95.375,95.395,95.375,95.39,232999999.0
2009-08-07 07:07:00,95.39,95.39,95.38,95.39,251300000.0
2009-08-07 07:08:00,95.39,95.4,95.39,95.395,112200000.0
2009-08-07 07:09:00,95.4,95.4,95.38,95.38,243800000.0
2009-08-07 07:10:00,95.39,95.405,95.39,95.39,382000000.0
2009-08-07 07:11:00,95.39,95.42,95.39,95.39,409900003.0
2009-08-07 07:12:00,95.4,95.4,95.385,95.39,178400000.0
2009-08-07 07:13:00,95.39,95.395,95.385,95.39,132600000.0
2009-08-07 07:14:00,95.39,95.39,95.38,95.39,512199999.0
2009-08-07 07:15:00,95.39,95.39,95.39,95.39,13600000.0
2009-08-07 07:16:00,95.385,95.385,95.375,95.38,208000000.0
2009-08-07 07:17:00,95.38,95.38,95.37,95.37,134700000.0
2009-08-07 07:18:00,95.365,95.38,95.365,95.38,33600000.0
2009-08-07 07:19:00,95.38,95.39,95.38,95.39,89600000.0
2009-08-07 07:20:00,95.39,95.39,95.38,95.39,41200000.0
2009-08-07 07:21:00,95.39,95.39,95.38,95.38,13200000.0
2009-08-07 07:22:00,95.38,95.38,95.37,95.37,48800000.0
2009-08-07 07:23:00,95.37,95.375,95.345,95.35,267200000.0
2009-08-07 07:24:00,95.35,95.35,95.345,95.345,117999999.0
2009-08-07 07:25:00,95.35,95.35,95.34,95.345,138600000.0
2009-08-07 07:26:00,95.34,95.35,95.34,95.35,70000000.0
2009-08-07 07:27:00,95.35,95.37,95.35,95.365,180400000.0
2009-08-07 07:28:00,95.37,95.385,95.355,95.355,181600000.0
2009-08-07 07:29:00,95.35,95.36,95.34,95.36,149000000.0
2009-08-07 07:30:00,95.35,95.36,95.35,95.35,134800000.0
2009-08-07 07:31:00,95.355,95.36,95.35,95.35,180400000.0
2009-08-07 07:32:00,95.35,95.355,95.35,95.355,73200000.0
2009-08-07 07:33:00,95.36,95.36,95.35,95.35,165000000.0
2009-08-07 07:34:00,95.35,95.375,95.345,95.37,224600000.0
2009-08-07 07:35:00,95.38,95.38,95.365,95.37,64400000.0
2009-08-07 07:36:00,95.37,95.375,95.37,95.375,9800000.0
2009-08-07 07:37:00,95.38,95.38,95.36,95.36,145900002.0
2009-08-07 07:38:00,95.36,95.375,95.36,95.37,320600000.0
2009-08-07 07:39:00,95.37,95.38,95.37,95.38,127600000.0
2009-08-07 07:40:00,95.38,95.41,95.37,95.39,348999999.0
2009-08-07 07:41:00,95.39,95.395,95.385,95.39,176200000.0
2009-08-07 07:42:00,95.39,95.39,95.385,95.39,166000000.0
2009-08-07 07:43:00,95.395,95.425,95.395,95.405,265100000.0
2009-08-07 07:44:00,95.405,95.41,95.38,95.395,255700000.0
2009-08-07 07:45:00,95.395,95.41,95.38,95.4,260700000.0
2009-08-07 07:46:00,95.4,95.4,95.37,95.385,257100000.0
2009-08-07 07:47:00,95.385,95.41,95.385,95.41,235800001.0
2009-08-07 07:48:00,95.41,95.43,95.41,95.425,289500000.0
2009-08-07 07:49:00,95.43,95.43,95.415,95.42,298800000.0
2009-08-07 07:50:00,95.42,95.425,95.415,95.425,489200000.0
2009-08-07 07:51:00,95.425,95.43,95.42,95.43,250400000.0
2009-08-07 07:52:00,95.43,95.44,95.43,95.435,776700000.0
2009-08-07 07:53:00,95.435,95.44,95.43,95.43,606000000.0
2009-08-07 07:54:00,95.43,95.44,95.43,95.43,288600000.0
2009-08-07 07:55:00,95.44,95.44,95.425,95.43,108600000.0
2009-08-07 07:56:00,95.435,95.44,95.42,95.42,256200000.0
2009-08-07 07:57:00,95.42,95.425,95.415,95.42,143400000.0
2009-08-07 07:58:00,95.42,95.43,95.415,95.43,279400000.0
2009-08-07 07:59:00,95.425,95.455,95.425,95.44,166800000.0
2009-08-07 08:00:00,95.435,95.44,95.425,95.435,375599997.0
2009-08-07 08:01:00,95.435,95.435,95.415,95.415,263400000.0
2009-08-07 08:02:00,95.415,95.415,95.4,95.415,250899999.0
2009-08-07 08:03:00,95.415,95.415,95.405,95.41,72700000.0
2009-08-07 08:04:00,95.405,95.41,95.4,95.41,200100000.0
2009-08-07 08:05:00,95.41,95.43,95.41,95.41,493200000.0
2009-08-07 08:06:00,95.415,95.425,95.41,95.415,467400001.0
2009-08-07 08:07:00,95.415,95.42,95.405,95.405,223700000.0
2009-08-07 08:08:00,95.41,95.43,95.405,95.425,334300000.0
2009-08-07 08:09:00,95.425,95.43,95.415,95.42,300500000.0
2009-08-07 08:10:00,95.42,95.43,95.415,95.415,352600002.0
2009-08-07 08:11:00,95.415,95.415,95.4,95.41,404700001.0
2009-08-07 08:12:00,95.405,95.41,95.395,95.4,619499999.0
2009-08-07 08:13:00,95.4,95.41,95.4,95.405,119600000.0
2009-08-07 08:14:00,95.405,95.41,95.4,95.405,229000000.0
2009-08-07 08:15:00,95.405,95.41,95.405,95.405,55400000.0
2009-08-07 08:16:00,95.405,95.405,95.39,95.395,238300000.0
2009-08-07 08:17:00,95.39,95.4,95.38,95.4,257400000.0
2009-08-07 08:18:00,95.4,95.43,95.395,95.415,153600000.0
2009-08-07 08:19:00,95.415,95.42,95.41,95.41,431600000.0
2009-08-07 08:20:00,95.41,95.41,95.385,95.385,227099999.0
2009-08-07 08:21:00,95.39,95.4,95.38,95.38,397299996.0
2009-08-07 08:22:00,95.38,95.39,95.38,95.385,173100000.0
2009-08-07 08:23:00,95.39,95.405,95.39,95.395,176399999.0
2009-08-07 08:24:00,95.395,95.41,95.39,95.41,230700000.0
2009-08-07 08:25:00,95.41,95.41,95.39,95.39,379100002.0
2009-08-07 08:26:00,95.39,95.39,95.37,95.375,684499987.0
2009-08-07 08:27:00,95.375,95.38,95.34,95.35,932999997.0
2009-08-07 08:28:00,95.35,95.36,95.345,95.355,272799995.0
2009-08-07 08:29:00,95.36,95.4,95.36,95.39,605399996.0
2009-08-07 08:30:00,95.39,95.39,95.38,95.38,349700000.0
2009-08-07 08:31:00,95.385,95.4,95.38,95.395,359200000.0
2009-08-07 08:32:00,95.395,95.4,95.39,95.39,95300000.0
2009-08-07 08:33:00,95.39,95.42,95.39,95.395,271100001.0
2009-08-07 08:34:00,95.395,95.4,95.385,95.39,171600000.0
2009-08-07 08:35:00,95.39,95.415,95.39,95.41,185200000.0
2009-08-07 08:36:00,95.405,95.41,95.395,95.395,225100000.0
2009-08-07 08:37:00,95.39,95.39,95.365,95.37,585300000.0
2009-08-07 08:38:00,95.38,95.39,95.38,95.385,380400000.0
2009-08-07 08:39:00,95.385,95.39,95.37,95.37,231200002.0
2009-08-07 08:40:00,95.37,95.375,95.37,95.37,166400000.0
2009-08-07 08:41:00,95.37,95.37,95.36,95.365,138500000.0
2009-08-07 08:42:00,95.365,95.365,95.35,95.35,470000000.0
2009-08-07 08:43:00,95.355,95.365,95.325,95.33,483099999.0
2009-08-07 08:44:00,95.34,95.345,95.33,95.34,335300000.0
2009-08-07 08:45:00,95.34,95.36,95.34,95.34,311800000.0
2009-08-07 08:46:00,95.34,95.355,95.34,95.355,233900000.0
2009-08-07 08:47:00,95.355,95.36,95.34,95.345,426500000.0
2009-08-07 08:48:00,95.345,95.345,95.34,95.34,89900000.0
2009-08-07 08:49:00,95.34,95.355,95.33,95.34,381399997.0
2009-08-07 08:50:00,95.35,95.35,95.33,95.335,184800000.0
2009-08-07 08:51:00,95.335,95.345,95.33,95.34,40300000.0
2009-08-07 08:52:00,95.325,95.335,95.32,95.33,384199999.0
2009-08-07 08:53:00,95.33,95.335,95.32,95.33,253500000.0
2009-08-07 08:54:00,95.33,95.335,95.315,95.315,298599999.0
2009-08-07 08:55:00,95.315,95.335,95.31,95.335,341300000.0
2009-08-07 08:56:00,95.335,95.355,95.335,95.35,349500000.0
2009-08-07 08:57:00,95.355,95.365,95.35,95.36,155700000.0
2009-08-07 08:58:00,95.355,95.4,95.345,95.38,746400003.0
2009-08-07 08:59:00,95.38,95.385,95.36,95.36,758699998.0
2009-08-07 09:00:00,95.36,95.36,95.35,95.35,592900000.0
2009-08-07 09:01:00,95.345,95.37,95.345,95.37,720599996.0
2009-08-07 09:02:00,95.37,95.38,95.36,95.38,581899999.0
2009-08-07 09:03:00,95.38,95.385,95.37,95.37,691800000.0
2009-08-07 09:04:00,95.37,95.37,95.35,95.36,567300000.0
2009-08-07 09:05:00,95.36,95.37,95.355,95.365,354400000.0
2009-08-07 09:06:00,95.365,95.4,95.365,95.385,463699998.0
2009-08-07 09:07:00,95.375,95.385,95.35,95.355,598700000.0
2009-08-07 09:08:00,95.36,95.37,95.36,95.37,355400000.0
2009-08-07 09:09:00,95.37,95.37,95.355,95.36,334500000.0
2009-08-07 09:10:00,95.36,95.37,95.355,95.365,456400000.0
2009-08-07 09:11:00,95.365,95.375,95.365,95.375,358900000.0
2009-08-07 09:12:00,95.375,95.39,95.37,95.39,455900000.0
2009-08-07 09:13:00,95.39,95.42,95.39,95.4,666899995.0
2009-08-07 09:14:00,95.4,95.42,95.4,95.42,324300000.0
2009-08-07 09:15:00,95.43,95.45,95.425,95.44,746199999.0
2009-08-07 09:16:00,95.44,95.44,95.43,95.43,347600000.0
2009-08-07 09:17:00,95.425,95.425,95.405,95.405,338300000.0
2009-08-07 09:18:00,95.405,95.41,95.39,95.39,585800000.0
2009-08-07 09:19:00,95.395,95.4,95.385,95.385,403700000.0
2009-08-07 09:20:00,95.385,95.39,95.37,95.375,618699999.0
2009-08-07 09:21:00,95.375,95.405,95.375,95.395,618899999.0
2009-08-07 09:22:00,95.4,95.415,95.39,95.415,482899999.0
2009-08-07 09:23:00,95.42,95.44,95.415,95.44,354300000.0
2009-08-07 09:24:00,95.44,95.47,95.43,95.43,651899999.0
2009-08-07 09:25:00,95.435,95.47,95.43,95.455,750500008.0
2009-08-07 09:26:00,95.455,95.47,95.45,95.455,453500000.0
2009-08-07 09:27:00,95.46,95.465,95.45,95.45,519400000.0
2009-08-07 09:28:00,95.45,95.475,95.45,95.47,473400000.0
2009-08-07 09:29:00,95.465,95.47,95.455,95.47,266400000.0
2009-08-07 09:30:00,95.46,95.465,95.455,95.46,372100001.0
2009-08-07 09:31:00,95.46,95.47,95.46,95.46,544700000.0
2009-08-07 09:32:00,95.46,95.46,95.455,95.455,197700000.0
2009-08-07 09:33:00,95.455,95.46,95.435,95.435,332100000.0
2009-08-07 09:34:00,95.435,95.435,95.415,95.43,303800001.0
2009-08-07 09:35:00,95.425,95.455,95.42,95.445,420799997.0
2009-08-07 09:36:00,95.445,95.445,95.435,95.44,322300000.0
2009-08-07 09:37:00,95.44,95.455,95.435,95.455,277100000.0
2009-08-07 09:38:00,95.455,95.47,95.455,95.46,554299996.0
2009-08-07 09:39:00,95.46,95.46,95.44,95.45,441100000.0
2009-08-07 09:40:00,95.45,95.46,95.445,95.46,424500004.0
2009-08-07 09:41:00,95.46,95.465,95.45,95.46,142600000.0
2009-08-07 09:42:00,95.46,95.47,95.45,95.47,65400000.0
2009-08-07 09:43:00,95.47,95.47,95.455,95.465,101699999.0
2009-08-07 09:44:00,95.465,95.47,95.43,95.43,694299997.0
2009-08-07 09:45:00,95.43,95.43,95.42,95.42,328600000.0
2009-08-07 09:46:00,95.42,95.425,95.41,95.415,559900000.0
2009-08-07 09:47:00,95.415,95.45,95.41,95.43,615999999.0
2009-08-07 09:48:00,95.43,95.44,95.415,95.415,154300000.0
2009-08-07 09:49:00,95.41,95.415,95.39,95.4,393699997.0
2009-08-07 09:50:00,95.4,95.4,95.375,95.375,264300001.0
2009-08-07 09:51:00,95.38,95.39,95.375,95.38,349900007.0
2009-08-07 09:52:00,95.38,95.39,95.38,95.39,255499999.0
2009-08-07 09:53:00,95.39,95.39,95.38,95.39,375299999.0
2009-08-07 09:54:00,95.385,95.39,95.375,95.385,318099999.0
2009-08-07 09:55:00,95.39,95.39,95.38,95.38,83400000.0
2009-08-07 09:56:00,95.38,95.38,95.375,95.375,67200000.0
2009-08-07 09:57:00,95.375,95.38,95.36,95.365,396000009.0
2009-08-07 09:58:00,95.365,95.37,95.365,95.365,324999995.0
2009-08-07 09:59:00,95.365,95.385,95.36,95.385,381400001.0
2009-08-07 10:00:00,95.39,95.395,95.365,95.365,632499999.0
2009-08-07 10:01:00,95.365,95.38,95.36,95.38,599100001.0
2009-08-07 10:02:00,95.385,95.385,95.36,95.37,691800000.0
2009-08-07 10:03:00,95.37,95.385,95.36,95.38,379699999.0
2009-08-07 10:04:00,95.375,95.38,95.37,95.375,206200000.0
2009-08-07 10:05:00,95.375,95.39,95.37,95.375,298600000.0
2009-08-07 10:06:00,95.375,95.38,95.35,95.37,851200000.0
2009-08-07 10:07:00,95.365,95.375,95.36,95.365,652400000.0
2009-08-07 10:08:00,95.365,95.37,95.36,95.36,322000000.0
2009-08-07 10:09:00,95.36,95.365,95.32,95.325,578000002.0
2009-08-07 10:10:00,95.33,95.33,95.29,95.295,618499999.0
2009-08-07 10:11:00,95.295,95.32,95.285,95.32,737700000.0
2009-08-07 10:12:00,95.315,95.315,95.295,95.295,414300000.0
2009-08-07 10:13:00,95.29,95.335,95.29,95.33,669300002.0
2009-08-07 10:14:00,95.33,95.34,95.325,95.335,416600000.0
2009-08-07 10:15:00,95.33,95.335,95.305,95.31,517999993.0
2009-08-07 10:16:00,95.305,95.315,95.295,95.305,573800001.0
2009-08-07 10:17:00,95.31,95.31,95.3,95.3,339200000.0
2009-08-07 10:18:00,95.3,95.3,95.265,95.28,376500002.0
2009-08-07 10:19:00,95.285,95.285,95.27,95.28,449600000.0
2009-08-07 10:20:00,95.28,95.285,95.265,95.28,456600000.0
2009-08-07 10:21:00,95.28,95.28,95.255,95.265,425000001.0
2009-08-07 10:22:00,95.265,95.27,95.265,95.265,223000000.0
2009-08-07 10:23:00,95.265,95.27,95.25,95.255,444400000.0
2009-08-07 10:24:00,95.255,95.26,95.24,95.24,315299999.0
2009-08-07 10:25:00,95.245,95.27,95.245,95.27,403600001.0
2009-08-07 10:26:00,95.265,95.265,95.245,95.255,663400005.0
2009-08-07 10:27:00,95.265,95.275,95.255,95.27,414200002.0
2009-08-07 10:28:00,95.27,95.27,95.23,95.23,849499998.0
2009-08-07 10:29:00,95.23,95.235,95.17,95.2,903799999.0
2009-08-07 10:30:00,95.2,95.2,95.16,95.16,813000004.0
2009-08-07 10:31:00,95.16,95.175,95.12,95.125,748600001.0
2009-08-07 10:32:00,95.12,95.14,95.1,95.11,559000001.0
2009-08-07 10:33:00,95.11,95.11,95.08,95.08,831699999.0
2009-08-07 10:34:00,95.08,95.12,95.08,95.1,669399998.0
2009-08-07 10:35:00,95.095,95.1,95.07,95.08,748899998.0
2009-08-07 10:36:00,95.08,95.095,95.05,95.085,809400000.0
2009-08-07 10:37:00,95.09,95.1,95.085,95.095,416200000.0
2009-08-07 10:38:00,95.1,95.125,95.095,95.12,534999999.0
2009-08-07 10:39:00,95.115,95.135,95.1,95.135,751899997.0
2009-08-07 10:40:00,95.11,95.13,95.105,95.125,867700002.0
2009-08-07 10:41:00,95.125,95.145,95.125,95.14,755200001.0
2009-08-07 10:42:00,95.14,95.17,95.13,95.16,581999996.0
2009-08-07 10:43:00,95.155,95.155,95.13,95.145,218299999.0
2009-08-07 10:44:00,95.15,95.175,95.135,95.14,491999991.0
2009-08-07 10:45:00,95.14,95.165,95.135,95.145,611900001.0
2009-08-07 10:46:00,95.145,95.175,95.145,95.175,319700000.0
2009-08-07 10:47:00,95.175,95.185,95.16,95.175,354200000.0
2009-08-07 10:48:00,95.175,95.175,95.15,95.175,258899999.0
2009-08-07 10:49:00,95.17,95.18,95.145,95.165,400100004.0
2009-08-07 10:50:00,95.17,95.17,95.135,95.155,574300000.0
2009-08-07 10:51:00,95.155,95.16,95.15,95.15,180500000.0
2009-08-07 10:52:00,95.15,95.15,95.1,95.105,563200000.0
2009-08-07 10:53:00,95.105,95.12,95.09,95.1,351900000.0
2009-08-07 10:54:00,95.105,95.125,95.095,95.12,326499999.0
2009-08-07 10:55:00,95.12,95.145,95.12,95.14,505800000.0
2009-08-07 10:56:00,95.14,95.16,95.135,95.155,349000000.0
2009-08-07 10:57:00,95.155,95.17,95.155,95.17,329799998.0
2009-08-07 10:58:00,95.17,95.17,95.135,95.155,868099999.0
2009-08-07 10:59:00,95.145,95.155,95.14,95.145,429000000.0
2009-08-07 11:00:00,95.145,95.15,95.13,95.13,516249998.0
2009-08-07 11:01:00,95.13,95.14,95.12,95.135,329500000.0
2009-08-07 11:02:00,95.13,95.14,95.13,95.135,66100000.0
2009-08-07 11:03:00,95.14,95.145,95.13,95.13,288300000.0
2009-08-07 11:04:00,95.13,95.135,95.12,95.12,391200000.0
2009-08-07 11:05:00,95.12,95.145,95.12,95.145,552599998.0
2009-08-07 11:06:00,95.145,95.145,95.085,95.09,531400001.0
2009-08-07 11:07:00,95.09,95.105,95.09,95.09,821099998.0
2009-08-07 11:08:00,95.09,95.105,95.08,95.09,768400001.0
2009-08-07 11:09:00,95.09,95.115,95.09,95.115,143399999.0
2009-08-07 11:10:00,95.11,95.125,95.105,95.105,118700000.0
2009-08-07 11:11:00,95.105,95.12,95.105,95.12,274499998.0
2009-08-07 11:12:00,95.125,95.14,95.12,95.14,184900001.0
2009-08-07 11:13:00,95.14,95.15,95.135,95.135,505799999.0
2009-08-07 11:14:00,95.135,95.15,95.135,95.15,325800000.0
2009-08-07 11:15:00,95.15,95.165,95.15,95.16,289700000.0
2009-08-07 11:16:00,95.16,95.17,95.16,95.16,378500000.0
2009-08-07 11:17:00,95.16,95.165,95.15,95.155,673899995.0
2009-08-07 11:18:00,95.155,95.19,95.155,95.18,424199999.0
2009-08-07 11:19:00,95.18,95.2,95.175,95.19,596999998.0
2009-08-07 11:20:00,95.195,95.21,95.185,95.185,366699999.0
2009-08-07 11:21:00,95.185,95.185,95.155,95.155,215599999.0
2009-08-07 11:22:00,95.155,95.16,95.145,95.15,309799998.0
2009-08-07 11:23:00,95.15,95.16,95.15,95.16,280399999.0
2009-08-07 11:24:00,95.16,95.17,95.16,95.165,260500000.0
2009-08-07 11:25:00,95.165,95.175,95.165,95.17,388500000.0
2009-08-07 11:26:00,95.17,95.17,95.165,95.17,236300001.0
2009-08-07 11:27:00,95.17,95.185,95.17,95.18,324800000.0
2009-08-07 11:28:00,95.18,95.19,95.18,95.19,438300000.0
2009-08-07 11:29:00,95.19,95.205,95.18,95.18,446600000.0
2009-08-07 11:30:00,95.18,95.18,95.16,95.16,400799999.0
2009-08-07 11:31:00,95.16,95.165,95.12,95.125,945600000.0
2009-08-07 11:32:00,95.13,95.14,95.085,95.09,816100000.0
2009-08-07 11:33:00,95.09,95.12,95.09,95.105,370200000.0
2009-08-07 11:34:00,95.11,95.12,95.11,95.12,218800000.0
2009-08-07 11:35:00,95.125,95.14,95.115,95.12,500300001.0
2009-08-07 11:36:00,95.125,95.13,95.115,95.125,197300000.0
2009-08-07 11:37:00,95.125,95.16,95.125,95.155,366700001.0
2009-08-07 11:38:00,95.155,95.16,95.14,95.16,171900000.0
2009-08-07 11:39:00,95.16,95.16,95.145,95.155,365500001.0
2009-08-07 11:40:00,95.155,95.165,95.11,95.11,494100001.0
2009-08-07 11:41:00,95.11,95.125,95.11,95.12,311300000.0
2009-08-07 11:42:00,95.12,95.125,95.1,95.11,233800000.0
2009-08-07 11:43:00,95.11,95.115,95.1,95.11,206100001.0
2009-08-07 11:44:00,95.11,95.12,95.105,95.12,851900003.0
2009-08-07 11:45:00,95.12,95.13,95.12,95.13,540099998.0
2009-08-07 11:46:00,95.13,95.14,95.13,95.14,224500000.0
2009-08-07 11:47:00,95.14,95.175,95.14,95.15,493800000.0
2009-08-07 11:48:00,95.15,95.15,95.135,95.135,240300001.0
2009-08-07 11:49:00,95.135,95.145,95.135,95.135,315700000.0
2009-08-07 11:50:00,95.135,95.145,95.125,95.14,241500002.0
2009-08-07 11:51:00,95.135,95.14,95.125,95.13,363599996.0
2009-08-07 11:52:00,95.13,95.135,95.12,95.13,511400000.0
2009-08-07 11:53:00,95.13,95.15,95.12,95.15,1017300003.0
2009-08-07 11:54:00,95.15,95.15,95.125,95.14,690900001.0
2009-08-07 11:55:00,95.14,95.14,95.125,95.13,271500001.0
2009-08-07 11:56:00,95.13,95.145,95.13,95.145,202000000.0
2009-08-07 11:57:00,95.145,95.145,95.13,95.135,195700000.0
2009-08-07 11:58:00,95.135,95.145,95.135,95.145,140400001.0
2009-08-07 11:59:00,95.14,95.16,95.14,95.16,324700000.0
2009-08-07 12:00:00,95.16,95.17,95.16,95.165,248600000.0
2009-08-07 12:01:00,95.165,95.165,95.145,95.15,268100000.0
2009-08-07 12:02:00,95.15,95.175,95.15,95.17,212600000.0
2009-08-07 12:03:00,95.165,95.19,95.165,95.185,294999999.0
2009-08-07 12:04:00,95.185,95.205,95.185,95.2,314599999.0
2009-08-07 12:05:00,95.19,95.195,95.165,95.17,452499999.0
2009-08-07 12:06:00,95.17,95.17,95.155,95.16,264500000.0
2009-08-07 12:07:00,95.16,95.17,95.16,95.165,155800000.0
2009-08-07 12:08:00,95.165,95.165,95.165,95.165,238700000.0
2009-08-07 12:09:00,95.165,95.17,95.165,95.17,182400000.0
2009-08-07 12:10:00,95.17,95.185,95.17,95.17,545100003.0
2009-08-07 12:11:00,95.17,95.185,95.17,95.175,417500001.0
2009-08-07 12:12:00,95.175,95.18,95.175,95.175,265000000.0
2009-08-07 12:13:00,95.175,95.18,95.175,95.175,333900001.0
2009-08-07 12:14:00,95.175,95.19,95.17,95.18,209800000.0
2009-08-07 12:15:00,95.18,95.205,95.18,95.195,321000001.0
2009-08-07 12:16:00,95.195,95.225,95.19,95.22,439799999.0
2009-08-07 12:17:00,95.225,95.225,95.21,95.225,400700000.0
2009-08-07 12:18:00,95.225,95.225,95.21,95.215,218700000.0
2009-08-07 12:19:00,95.215,95.225,95.205,95.225,395700000.0
2009-08-07 12:20:00,95.22,95.23,95.205,95.21,226299999.0
2009-08-07 12:21:00,95.21,95.22,95.205,95.215,282300000.0
2009-08-07 12:22:00,95.215,95.215,95.21,95.21,198800000.0
2009-08-07 12:23:00,95.21,95.225,95.21,95.215,160200000.0
2009-08-07 12:24:00,95.215,95.225,95.21,95.215,274600003.0
2009-08-07 12:25:00,95.22,95.23,95.215,95.23,246800004.0
2009-08-07 12:26:00,95.235,95.27,95.225,95.27,695000002.0
2009-08-07 12:27:00,95.265,95.27,95.25,95.255,424200000.0
2009-08-07 12:28:00,95.255,95.29,95.25,95.28,284400000.0
2009-08-07 12:29:00,95.28,95.295,95.27,95.28,393400001.0
2009-08-07 12:30:00,95.28,95.29,95.275,95.28,285900002.0
2009-08-07 12:31:00,95.28,95.28,95.25,95.255,488200002.0
2009-08-07 12:32:00,95.255,95.255,95.24,95.25,343000000.0
2009-08-07 12:33:00,95.25,95.25,95.25,95.25,181700000.0
2009-08-07 12:34:00,95.25,95.26,95.25,95.255,217000000.0
2009-08-07 12:35:00,95.255,95.255,95.245,95.25,185400001.0
2009-08-07 12:36:00,95.25,95.25,95.23,95.235,366000000.0
2009-08-07 12:37:00,95.24,95.24,95.235,95.24,57500000.0
2009-08-07 12:38:00,95.24,95.245,95.235,95.24,79800000.0
2009-08-07 12:39:00,95.24,95.24,95.24,95.24,90900000.0
2009-08-07 12:40:00,95.245,95.25,95.245,95.25,170800000.0
2009-08-07 12:41:00,95.25,95.25,95.25,95.25,36600000.0
2009-08-07 12:42:00,95.25,95.27,95.235,95.26,351000001.0
2009-08-07 12:43:00,95.26,95.26,95.255,95.255,235100003.0
2009-08-07 12:44:00,95.255,95.265,95.255,95.26,193600001.0
2009-08-07 12:45:00,95.265,95.29,95.265,95.29,414399998.0
2009-08-07 12:46:00,95.29,95.3,95.29,95.29,150400000.0
2009-08-07 12:47:00,95.29,95.29,95.265,95.27,178000000.0
2009-08-07 12:48:00,95.27,95.275,95.27,95.27,174100000.0
2009-08-07 12:49:00,95.27,95.28,95.27,95.28,304000000.0
2009-08-07 12:50:00,95.275,95.28,95.27,95.27,317600002.0
2009-08-07 12:51:00,95.27,95.27,95.27,95.27,94300000.0
2009-08-07 12:52:00,95.27,95.27,95.25,95.255,200399999.0
2009-08-07 12:53:00,95.26,95.26,95.235,95.235,686699994.0
2009-08-07 12:54:00,95.25,95.26,95.25,95.26,125500001.0
2009-08-07 12:55:00,95.255,95.26,95.245,95.245,271100000.0
2009-08-07 12:56:00,95.25,95.25,95.24,95.24,146100003.0
2009-08-07 12:57:00,95.24,95.25,95.24,95.25,247500002.0
2009-08-07 12:58:00,95.25,95.265,95.21,95.21,437000001.0
2009-08-07 12:59:00,95.195,95.205,95.19,95.2,402000001.0
2009-08-07 13:00:00,95.205,95.205,95.145,95.17,373199999.0
2009-08-07 13:01:00,95.17,95.205,95.165,95.2,524100004.0
2009-08-07 13:02:00,95.2,95.235,95.2,95.23,181700000.0
2009-08-07 13:03:00,95.23,95.25,95.22,95.25,410100003.0
2009-08-07 13:04:00,95.25,95.26,95.24,95.26,412300001.0
2009-08-07 13:05:00,95.265,95.27,95.25,95.27,200900000.0
2009-08-07 13:06:00,95.27,95.295,95.27,95.29,416300000.0
2009-08-07 13:07:00,95.29,95.29,95.245,95.25,497300000.0
2009-08-07 13:08:00,95.245,95.25,95.24,95.24,603799999.0
2009-08-07 13:09:00,95.24,95.265,95.24,95.25,572100001.0
2009-08-07 13:10:00,95.25,95.265,95.245,95.265,134699999.0
2009-08-07 13:11:00,95.26,95.28,95.255,95.28,424699999.0
2009-08-07 13:12:00,95.285,95.3,95.28,95.295,410800002.0
2009-08-07 13:13:00,95.295,95.3,95.285,95.285,205800001.0
2009-08-07 13:14:00,95.285,95.285,95.28,95.28,97300000.0
2009-08-07 13:15:00,95.28,95.28,95.27,95.27,294599999.0
2009-08-07 13:16:00,95.27,95.27,95.25,95.26,355200000.0
2009-08-07 13:17:00,95.26,95.27,95.25,95.26,491000000.0
2009-08-07 13:18:00,95.26,95.27,95.26,95.26,430400004.0
2009-08-07 13:19:00,95.255,95.26,95.245,95.245,308400000.0
2009-08-07 13:20:00,95.245,95.26,95.245,95.25,333500001.0
2009-08-07 13:21:00,95.25,95.26,95.25,95.26,258400000.0
2009-08-07 13:22:00,95.26,95.265,95.255,95.26,122699998.0
2009-08-07 13:23:00,95.27,95.27,95.265,95.265,141200000.0
2009-08-07 13:24:00,95.265,95.265,95.265,95.265,26600000.0
2009-08-07 13:25:00,95.265,95.27,95.255,95.255,225800000.0
2009-08-07 13:26:00,95.255,95.29,95.25,95.28,240200000.0
2009-08-07 13:27:00,95.285,95.285,95.25,95.25,86700000.0
2009-08-07 13:28:00,95.25,95.25,95.225,95.23,197500001.0
2009-08-07 13:29:00,95.235,95.24,95.23,95.235,395900004.0
2009-08-07 13:30:00,95.235,95.255,95.235,95.25,386700001.0
2009-08-07 13:31:00,95.255,95.26,95.255,95.26,386800002.0
2009-08-07 13:32:00,95.26,95.26,95.26,95.26,55600000.0
2009-08-07 13:33:00,95.26,95.265,95.25,95.25,122400000.0
2009-08-07 13:34:00,95.25,95.26,95.25,95.25,199700000.0
2009-08-07 13:35:00,95.25,95.25,95.25,95.25,167299996.0
2009-08-07 13:36:00,95.25,95.265,95.25,95.26,328800000.0
2009-08-07 13:37:00,95.26,95.27,95.26,95.26,388599997.0
2009-08-07 13:38:00,95.26,95.26,95.24,95.245,275200000.0
2009-08-07 13:39:00,95.24,95.25,95.235,95.25,299300000.0
2009-08-07 13:40:00,95.25,95.29,95.25,95.29,376700002.0
2009-08-07 13:41:00,95.285,95.29,95.28,95.28,181800000.0
2009-08-07 13:42:00,95.285,95.285,95.28,95.28,277599999.0
2009-08-07 13:43:00,95.28,95.28,95.265,95.27,624299998.0
2009-08-07 13:44:00,95.27,95.29,95.27,95.29,738000004.0
2009-08-07 13:45:00,95.29,95.31,95.29,95.31,686200000.0
2009-08-07 13:46:00,95.31,95.31,95.3,95.305,382300000.0
2009-08-07 13:47:00,95.3,95.31,95.29,95.3,708400003.0
2009-08-07 13:48:00,95.3,95.33,95.3,95.31,673400009.0
2009-08-07 13:49:00,95.315,95.345,95.315,95.345,413800000.0
2009-08-07 13:50:00,95.345,95.38,95.345,95.38,626499998.0
2009-08-07 13:51:00,95.38,95.39,95.37,95.385,709700000.0
2009-08-07 13:52:00,95.385,95.41,95.37,95.41,769900002.0
2009-08-07 13:53:00,95.405,95.405,95.38,95.39,703400005.0
2009-08-07 13:54:00,95.39,95.405,95.375,95.395,454399999.0
2009-08-07 13:55:00,95.395,95.415,95.395,95.395,452900004.0
2009-08-07 13:56:00,95.4,95.4,95.395,95.395,220500000.0
2009-08-07 13:57:00,95.395,95.395,95.38,95.38,334300000.0
2009-08-07 13:58:00,95.38,95.39,95.36,95.37,373600003.0
2009-08-07 13:59:00,95.375,95.39,95.37,95.37,269300002.0
2009-08-07 14:00:00,95.37,95.37,95.36,95.365,480299998.0
2009-08-07 14:01:00,95.365,95.41,95.365,95.4,747000000.0
2009-08-07 14:02:00,95.4,95.4,95.375,95.4,636900000.0
2009-08-07 14:03:00,95.39,95.4,95.39,95.39,361199998.0
2009-08-07 14:04:00,95.39,95.395,95.385,95.39,653699998.0
2009-08-07 14:05:00,95.38,95.395,95.375,95.385,491900001.0
2009-08-07 14:06:00,95.39,95.39,95.375,95.38,400600000.0
2009-08-07 14:07:00,95.38,95.38,95.36,95.365,438700001.0
2009-08-07 14:08:00,95.37,95.38,95.36,95.365,389100000.0
2009-08-07 14:09:00,95.37,95.395,95.37,95.385,354900002.0
2009-08-07 14:10:00,95.385,95.455,95.385,95.455,265800000.0
2009-08-07 14:11:00,95.45,95.46,95.435,95.445,317500000.0
2009-08-07 14:12:00,95.445,95.45,95.395,95.4,525099999.0
2009-08-07 14:13:00,95.395,95.4,95.39,95.39,342199999.0
2009-08-07 14:14:00,95.395,95.4,95.33,95.33,524100002.0
2009-08-07 14:15:00,95.335,95.37,95.335,95.365,222799999.0
2009-08-07 14:16:00,95.36,95.395,95.36,95.37,555499998.0
2009-08-07 14:17:00,95.37,95.385,95.355,95.38,353800000.0
2009-08-07 14:18:00,95.38,95.42,95.38,95.41,581400000.0
2009-08-07 14:19:00,95.415,95.415,95.375,95.4,688500003.0
2009-08-07 14:20:00,95.395,95.41,95.39,95.41,619700001.0
2009-08-07 14:21:00,95.4,95.42,95.395,95.42,647600002.0
2009-08-07 14:22:00,95.42,95.44,95.4,95.405,577500000.0
2009-08-07 14:23:00,95.405,95.42,95.4,95.405,856199998.0
2009-08-07 14:24:00,95.405,95.455,95.395,95.445,464399999.0
2009-08-07 14:25:00,95.445,95.45,95.41,95.425,547499997.0
2009-08-07 14:26:00,95.425,95.43,95.4,95.425,449100001.0
2009-08-07 14:27:00,95.425,95.425,95.375,95.38,362099999.0
2009-08-07 14:28:00,95.38,95.41,95.38,95.405,575400004.0
2009-08-07 14:29:00,95.405,95.41,95.305,95.305,189700000.0
2009-08-07 14:30:00,95.34,95.95,95.33,95.855,492500000.0
2009-08-07 14:31:00,95.855,95.965,95.73,95.92,256900000.0
2009-08-07 14:32:00,95.915,95.92,95.76,95.795,366500000.0
2009-08-07 14:33:00,95.795,95.825,95.76,95.79,522599999.0
2009-08-07 14:34:00,95.795,95.945,95.785,95.915,351300001.0
2009-08-07 14:35:00,95.915,96.125,95.9,96.125,592400001.0
2009-08-07 14:36:00,96.11,96.275,96.11,96.155,516000000.0
2009-08-07 14:37:00,96.155,96.175,96.105,96.165,571899999.0
2009-08-07 14:38:00,96.165,96.275,96.165,96.23,426599999.0
2009-08-07 14:39:00,96.225,96.39,96.215,96.375,321500001.0
2009-08-07 14:40:00,96.375,96.38,96.31,96.325,491600000.0
2009-08-07 14:41:00,96.325,96.345,96.28,96.34,433699999.0
2009-08-07 14:42:00,96.34,96.48,96.32,96.46,482300002.0
2009-08-07 14:43:00,96.46,96.765,96.45,96.605,354599999.0
2009-08-07 14:44:00,96.61,96.61,96.545,96.56,584700000.0
2009-08-07 14:45:00,96.56,96.585,96.54,96.58,523400002.0
2009-08-07 14:46:00,96.575,96.78,96.575,96.78,350500000.0
2009-08-07 14:47:00,96.78,96.845,96.7,96.71,551299999.0
2009-08-07 14:48:00,96.71,96.71,96.615,96.62,654499999.0
2009-08-07 14:49:00,96.625,96.655,96.6,96.6,515799999.0
2009-08-07 14:50:00,96.6,96.64,96.58,96.635,175600000.0
2009-08-07 14:51:00,96.635,96.655,96.62,96.63,363600000.0
2009-08-07 14:52:00,96.635,96.665,96.625,96.635,460500002.0
2009-08-07 14:53:00,96.635,96.69,96.625,96.655,488500000.0
2009-08-07 14:54:00,96.665,96.665,96.595,96.6,353400001.0
2009-08-07 14:55:00,96.6,96.615,96.49,96.54,672799999.0
2009-08-07 14:56:00,96.535,96.555,96.5,96.5,454700000.0
2009-08-07 14:57:00,96.5,96.54,96.495,96.5,411900000.0
2009-08-07 14:58:00,96.5,96.5,96.445,96.45,763099999.0
2009-08-07 14:59:00,96.445,96.455,96.42,96.45,654100003.0
2009-08-07 15:00:00,96.45,96.485,96.44,96.475,480700000.0
2009-08-07 15:01:00,96.475,96.57,96.465,96.52,725499997.0
2009-08-07 15:02:00,96.53,96.53,96.445,96.445,442499998.0
2009-08-07 15:03:00,96.45,96.535,96.45,96.52,386000000.0
2009-08-07 15:04:00,96.515,96.53,96.475,96.49,424899999.0
2009-08-07 15:05:00,96.485,96.55,96.485,96.55,529800003.0
2009-08-07 15:06:00,96.545,96.585,96.545,96.565,492299999.0
2009-08-07 15:07:00,96.57,96.575,96.53,96.55,560899998.0
2009-08-07 15:08:00,96.555,96.555,96.485,96.505,616300001.0
2009-08-07 15:09:00,96.505,96.575,96.485,96.575,521300000.0
2009-08-07 15:10:00,96.575,96.59,96.545,96.585,411000000.0
2009-08-07 15:11:00,96.585,96.59,96.57,96.575,361800000.0
2009-08-07 15:12:00,96.575,96.6,96.56,96.58,431700000.0
2009-08-07 15:13:00,96.58,96.6,96.575,96.6,294400000.0
2009-08-07 15:14:00,96.6,96.63,96.595,96.61,463900000.0
2009-08-07 15:15:00,96.595,96.595,96.565,96.575,396600000.0
2009-08-07 15:16:00,96.575,96.605,96.55,96.58,521599999.0
2009-08-07 15:17:00,96.58,96.605,96.565,96.6,670400000.0
2009-08-07 15:18:00,96.6,96.67,96.6,96.665,523000000.0
2009-08-07 15:19:00,96.665,96.725,96.66,96.685,531500000.0
2009-08-07 15:20:00,96.685,96.71,96.67,96.675,376100000.0
2009-08-07 15:21:00,96.675,96.755,96.665,96.74,416400000.0
2009-08-07 15:22:00,96.74,96.775,96.73,96.73,304500000.0
2009-08-07 15:23:00,96.73,96.765,96.72,96.755,435400001.0
2009-08-07 15:24:00,96.755,96.79,96.75,96.75,315400000.0
2009-08-07 15:25:00,96.75,96.76,96.675,96.695,814800000.0
2009-08-07 15:26:00,96.69,96.705,96.67,96.68,627400000.0
2009-08-07 15:27:00,96.69,96.705,96.67,96.705,642200000.0
2009-08-07 15:28:00,96.705,96.73,96.685,96.7,800500000.0
2009-08-07 15:29:00,96.7,96.76,96.7,96.75,815800000.0
2009-08-07 15:30:00,96.74,96.79,96.73,96.77,677899999.0
2009-08-07 15:31:00,96.77,96.78,96.745,96.775,863099999.0
2009-08-07 15:32:00,96.77,96.8,96.735,96.755,682899998.0
2009-08-07 15:33:00,96.73,96.805,96.73,96.8,717100003.0
2009-08-07 15:34:00,96.795,96.905,96.79,96.86,837700000.0
2009-08-07 15:35:00,96.855,96.875,96.845,96.845,704899999.0
2009-08-07 15:36:00,96.84,96.845,96.74,96.765,562300000.0
2009-08-07 15:37:00,96.76,96.78,96.755,96.76,511100000.0
2009-08-07 15:38:00,96.76,96.78,96.725,96.77,542899999.0
2009-08-07 15:39:00,96.77,96.795,96.735,96.74,637200002.0
2009-08-07 15:40:00,96.74,96.78,96.74,96.75,594800003.0
2009-08-07 15:41:00,96.75,96.775,96.735,96.77,415300002.0
2009-08-07 15:42:00,96.785,96.83,96.745,96.8,631500001.0
2009-08-07 15:43:00,96.805,96.825,96.765,96.775,356200000.0
2009-08-07 15:44:00,96.78,96.785,96.74,96.75,755000000.0
2009-08-07 15:45:00,96.745,96.785,96.745,96.765,666300000.0
2009-08-07 15:46:00,96.765,96.81,96.765,96.8,502200000.0
2009-08-07 15:47:00,96.8,96.845,96.8,96.82,544400000.0
2009-08-07 15:48:00,96.82,96.835,96.82,96.825,537099999.0
2009-08-07 15:49:00,96.825,96.87,96.81,96.86,621900000.0
2009-08-07 15:50:00,96.86,96.875,96.84,96.865,540900000.0
2009-08-07 15:51:00,96.865,96.91,96.86,96.91,441900000.0
2009-08-07 15:52:00,96.92,96.94,96.9,96.92,900120005.0
2009-08-07 15:53:00,96.925,96.94,96.92,96.925,736299999.0
2009-08-07 15:54:00,96.925,96.94,96.875,96.88,744100002.0
2009-08-07 15:55:00,96.88,96.88,96.85,96.865,633400000.0
2009-08-07 15:56:00,96.86,96.945,96.855,96.945,697500001.0
2009-08-07 15:57:00,96.95,96.955,96.93,96.94,656899999.0
2009-08-07 15:58:00,96.935,96.96,96.93,96.93,676499997.0
2009-08-07 15:59:00,96.93,96.94,96.92,96.92,758100001.0
2009-08-07 16:00:00,96.915,96.92,96.86,96.86,626299998.0
2009-08-07 16:01:00,96.86,96.86,96.785,96.8,910899999.0
2009-08-07 16:02:00,96.8,96.845,96.785,96.835,475000000.0
2009-08-07 16:03:00,96.835,96.84,96.8,96.825,723700002.0
2009-08-07 16:04:00,96.825,96.86,96.79,96.85,848899998.0
2009-08-07 16:05:00,96.85,96.86,96.815,96.835,897000000.0
2009-08-07 16:06:00,96.84,96.85,96.82,96.835,598500001.0
2009-08-07 16:07:00,96.835,96.915,96.815,96.91,623300000.0
2009-08-07 16:08:00,96.91,96.92,96.865,96.87,676600000.0
2009-08-07 16:09:00,96.88,96.89,96.86,96.86,591599999.0
2009-08-07 16:10:00,96.865,96.89,96.83,96.865,625599999.0
2009-08-07 16:11:00,96.865,96.9,96.85,96.9,804000004.0
2009-08-07 16:12:00,96.9,96.925,96.88,96.92,763200003.0
2009-08-07 16:13:00,96.92,96.93,96.895,96.895,766200001.0
2009-08-07 16:14:00,96.905,96.935,96.9,96.93,666400000.0
2009-08-07 16:15:00,96.935,96.97,96.93,96.95,919799996.0
2009-08-07 16:16:00,96.95,96.97,96.95,96.97,802900001.0
2009-08-07 16:17:00,96.97,97.03,96.945,96.995,776300001.0
2009-08-07 16:18:00,97.0,97.01,96.97,96.98,847299998.0
2009-08-07 16:19:00,96.99,97.015,96.975,97.01,893500001.0
2009-08-07 16:20:00,97.015,97.07,97.015,97.07,684500002.0
2009-08-07 16:21:00,97.07,97.16,97.04,97.145,613800001.0
2009-08-07 16:22:00,97.145,97.15,97.09,97.11,629099999.0
2009-08-07 16:23:00,97.11,97.145,97.11,97.145,687899999.0
2009-08-07 16:24:00,97.15,97.165,97.125,97.15,685700002.0
2009-08-07 16:25:00,97.15,97.22,97.15,97.21,640000001.0
2009-08-07 16:26:00,97.215,97.215,97.17,97.18,972300000.0
2009-08-07 16:27:00,97.18,97.24,97.15,97.19,715599999.0
2009-08-07 16:28:00,97.2,97.26,97.2,97.255,699800001.0
2009-08-07 16:29:00,97.25,97.255,97.22,97.25,604200000.0
2009-08-07 16:30:00,97.25,97.285,97.21,97.285,815300000.0
2009-08-07 16:31:00,97.285,97.32,97.25,97.26,865799999.0
2009-08-07 16:32:00,97.26,97.29,97.235,97.28,763699999.0
2009-08-07 16:33:00,97.285,97.29,97.255,97.26,881500001.0
2009-08-07 16:34:00,97.26,97.265,97.24,97.25,617300000.0
2009-08-07 16:35:00,97.25,97.27,97.23,97.24,695700004.0
2009-08-07 16:36:00,97.24,97.24,97.215,97.23,411900000.0
2009-08-07 16:37:00,97.24,97.245,97.225,97.235,596200001.0
2009-08-07 16:38:00,97.245,97.25,97.215,97.22,705100001.0
2009-08-07 16:39:00,97.235,97.305,97.215,97.28,939700000.0
2009-08-07 16:40:00,97.28,97.31,97.265,97.305,635000000.0
2009-08-07 16:41:00,97.31,97.375,97.31,97.36,644999999.0
2009-08-07 16:42:00,97.35,97.42,97.35,97.39,831800001.0
2009-08-07 16:43:00,97.39,97.42,97.36,97.38,752700002.0
2009-08-07 16:44:00,97.37,97.425,97.36,97.41,568200000.0
2009-08-07 16:45:00,97.415,97.43,97.39,97.395,753900000.0
2009-08-07 16:46:00,97.4,97.41,97.365,97.375,837400001.0
2009-08-07 16:47:00,97.375,97.4,97.355,97.385,674400000.0
2009-08-07 16:48:00,97.385,97.39,97.37,97.39,752099999.0
2009-08-07 16:49:00,97.39,97.39,97.36,97.38,649900000.0
2009-08-07 16:50:00,97.375,97.4,97.365,97.39,444999999.0
2009-08-07 16:51:00,97.39,97.4,97.365,97.4,549300000.0
2009-08-07 16:52:00,97.395,97.43,97.395,97.4,656000000.0
2009-08-07 16:53:00,97.4,97.425,97.4,97.42,427800001.0
2009-08-07 16:54:00,97.43,97.46,97.42,97.45,517300002.0
2009-08-07 16:55:00,97.45,97.455,97.44,97.45,450699998.0
2009-08-07 16:56:00,97.445,97.455,97.37,97.385,665899999.0
2009-08-07 16:57:00,97.39,97.415,97.355,97.375,710699998.0
2009-08-07 16:58:00,97.37,97.42,97.365,97.415,337300000.0
2009-08-07 16:59:00,97.425,97.45,97.405,97.43,606600000.0
2009-08-07 17:00:00,97.425,97.44,97.41,97.41,575799999.0
2009-08-07 17:01:00,97.41,97.42,97.4,97.41,643899998.0
2009-08-07 17:02:00,97.41,97.445,97.39,97.435,796900002.0
2009-08-07 17:03:00,97.45,97.45,97.375,97.44,789800003.0
2009-08-07 17:04:00,97.44,97.46,97.43,97.455,1026099996.0
2009-08-07 17:05:00,97.455,97.57,97.445,97.53,861900001.0
2009-08-07 17:06:00,97.52,97.52,97.43,97.44,536300001.0
2009-08-07 17:07:00,97.445,97.46,97.43,97.44,620200000.0
2009-08-07 17:08:00,97.445,97.45,97.43,97.45,359400001.0
2009-08-07 17:09:00,97.445,97.46,97.425,97.455,406900000.0
2009-08-07 17:10:00,97.45,97.455,97.425,97.43,622400000.0
2009-08-07 17:11:00,97.43,97.43,97.375,97.38,750400000.0
2009-08-07 17:12:00,97.38,97.395,97.37,97.38,653400001.0
2009-08-07 17:13:00,97.375,97.38,97.35,97.36,418000000.0
2009-08-07 17:14:00,97.36,97.385,97.35,97.38,510100000.0
2009-08-07 17:15:00,97.385,97.41,97.36,97.41,485200001.0
2009-08-07 17:16:00,97.38,97.4,97.375,97.4,686699999.0
2009-08-07 17:17:00,97.395,97.41,97.395,97.41,448700000.0
2009-08-07 17:18:00,97.41,97.415,97.37,97.37,465900001.0
2009-08-07 17:19:00,97.37,97.42,97.37,97.41,370900000.0
2009-08-07 17:20:00,97.41,97.43,97.395,97.43,375200001.0
2009-08-07 17:21:00,97.425,97.43,97.39,97.4,503000001.0
2009-08-07 17:22:00,97.4,97.42,97.395,97.41,441800000.0
2009-08-07 17:23:00,97.41,97.43,97.41,97.425,627200000.0
2009-08-07 17:24:00,97.43,97.44,97.42,97.42,802900001.0
2009-08-07 17:25:00,97.415,97.43,97.41,97.43,302100000.0
2009-08-07 17:26:00,97.43,97.43,97.41,97.42,380900000.0
2009-08-07 17:27:00,97.42,97.44,97.41,97.425,637500000.0
2009-08-07 17:28:00,97.425,97.435,97.415,97.435,624099999.0
2009-08-07 17:29:00,97.435,97.45,97.43,97.44,740300000.0
2009-08-07 17:30:00,97.435,97.45,97.43,97.43,416600000.0
2009-08-07 17:31:00,97.43,97.435,97.42,97.43,384900000.0
2009-08-07 17:32:00,97.43,97.43,97.405,97.425,658500000.0
2009-08-07 17:33:00,97.43,97.465,97.42,97.465,462200001.0
2009-08-07 17:34:00,97.465,97.465,97.445,97.455,447299999.0
2009-08-07 17:35:00,97.455,97.46,97.45,97.45,704599997.0
2009-08-07 17:36:00,97.45,97.47,97.44,97.46,573399998.0
2009-08-07 17:37:00,97.465,97.48,97.455,97.475,644600000.0
2009-08-07 17:38:00,97.475,97.475,97.455,97.455,317900000.0
2009-08-07 17:39:00,97.455,97.485,97.455,97.475,426800002.0
2009-08-07 17:40:00,97.475,97.485,97.465,97.47,621500004.0
2009-08-07 17:41:00,97.47,97.47,97.46,97.465,343600000.0
2009-08-07 17:42:00,97.465,97.48,97.465,97.48,332699999.0
2009-08-07 17:43:00,97.48,97.49,97.475,97.485,987399998.0
2009-08-07 17:44:00,97.48,97.505,97.475,97.485,733099995.0
2009-08-07 17:45:00,97.485,97.52,97.47,97.51,906200002.0
2009-08-07 17:46:00,97.51,97.51,97.455,97.46,395200000.0
2009-08-07 17:47:00,97.455,97.505,97.455,97.505,296900000.0
2009-08-07 17:48:00,97.51,97.515,97.5,97.505,290900000.0
2009-08-07 17:49:00,97.51,97.52,97.505,97.52,305300000.0
2009-08-07 17:50:00,97.52,97.53,97.51,97.53,470100000.0
2009-08-07 17:51:00,97.53,97.54,97.515,97.525,347900000.0
2009-08-07 17:52:00,97.525,97.675,97.525,97.675,617000000.0
2009-08-07 17:53:00,97.67,97.7,97.64,97.65,937000001.0
2009-08-07 17:54:00,97.65,97.68,97.64,97.66,648699999.0
2009-08-07 17:55:00,97.665,97.67,97.65,97.655,337100000.0
2009-08-07 17:56:00,97.65,97.65,97.63,97.65,260800000.0
2009-08-07 17:57:00,97.655,97.68,97.65,97.68,482200000.0
2009-08-07 17:58:00,97.68,97.685,97.645,97.65,360199998.0
2009-08-07 17:59:00,97.645,97.67,97.645,97.65,435000000.0
2009-08-07 18:00:00,97.66,97.665,97.645,97.66,447199998.0
2009-08-07 18:01:00,97.665,97.745,97.66,97.745,351699999.0
2009-08-07 18:02:00,97.74,97.765,97.735,97.74,418400000.0
2009-08-07 18:03:00,97.74,97.785,97.73,97.785,267700000.0
2009-08-07 18:04:00,97.785,97.785,97.74,97.74,374500000.0
2009-08-07 18:05:00,97.73,97.75,97.705,97.715,525200001.0
2009-08-07 18:06:00,97.715,97.72,97.675,97.675,425999999.0
2009-08-07 18:07:00,97.67,97.68,97.665,97.665,385700001.0
2009-08-07 18:08:00,97.665,97.725,97.665,97.705,532399999.0
2009-08-07 18:09:00,97.7,97.715,97.695,97.705,632800001.0
2009-08-07 18:10:00,97.705,97.72,97.7,97.705,424700001.0
2009-08-07 18:11:00,97.705,97.705,97.67,97.67,637700000.0
2009-08-07 18:12:00,97.665,97.67,97.64,97.645,598099998.0
2009-08-07 18:13:00,97.645,97.66,97.645,97.65,343000000.0
2009-08-07 18:14:00,97.65,97.65,97.6,97.6,306300000.0
2009-08-07 18:15:00,97.595,97.595,97.56,97.58,599399999.0
2009-08-07 18:16:00,97.58,97.58,97.54,97.55,302600000.0
2009-08-07 18:17:00,97.54,97.55,97.485,97.55,529699999.0
2009-08-07 18:18:00,97.55,97.58,97.55,97.58,377300000.0
2009-08-07 18:19:00,97.58,97.605,97.57,97.6,496300000.0
2009-08-07 18:20:00,97.59,97.595,97.535,97.54,625500005.0
2009-08-07 18:21:00,97.54,97.54,97.49,97.495,285300000.0
2009-08-07 18:22:00,97.495,97.535,97.48,97.535,707900001.0
2009-08-07 18:23:00,97.525,97.53,97.5,97.515,500800000.0
2009-08-07 18:24:00,97.515,97.545,97.505,97.545,617600004.0
2009-08-07 18:25:00,97.54,97.555,97.54,97.555,170700001.0
2009-08-07 18:26:00,97.575,97.595,97.57,97.575,438799999.0
2009-08-07 18:27:00,97.575,97.62,97.545,97.56,669800001.0
2009-08-07 18:28:00,97.56,97.565,97.515,97.53,578099999.0
2009-08-07 18:29:00,97.525,97.54,97.515,97.535,515900000.0
2009-08-07 18:30:00,97.54,97.585,97.535,97.585,700100005.0
2009-08-07 18:31:00,97.585,97.585,97.57,97.575,237700000.0
2009-08-07 18:32:00,97.57,97.57,97.555,97.565,161700000.0
2009-08-07 18:33:00,97.565,97.565,97.55,97.555,226399999.0
2009-08-07 18:34:00,97.555,97.56,97.555,97.555,482899998.0
2009-08-07 18:35:00,97.555,97.565,97.545,97.56,484499996.0
2009-08-07 18:36:00,97.56,97.56,97.535,97.56,442700001.0
2009-08-07 18:37:00,97.56,97.58,97.555,97.565,453300000.0
2009-08-07 18:38:00,97.57,97.57,97.56,97.565,279600000.0
2009-08-07 18:39:00,97.565,97.6,97.565,97.58,439300000.0
2009-08-07 18:40:00,97.575,97.585,97.57,97.585,275399999.0
2009-08-07 18:41:00,97.58,97.6,97.58,97.59,264099999.0
2009-08-07 18:42:00,97.59,97.6,97.58,97.595,451399999.0
2009-08-07 18:43:00,97.6,97.605,97.59,97.6,617899998.0
2009-08-07 18:44:00,97.6,97.6,97.56,97.56,454999998.0
2009-08-07 18:45:00,97.56,97.57,97.555,97.555,186600000.0
2009-08-07 18:46:00,97.555,97.56,97.535,97.56,282900001.0
2009-08-07 18:47:00,97.56,97.56,97.55,97.55,89300000.0
2009-08-07 18:48:00,97.55,97.56,97.535,97.555,514800000.0
2009-08-07 18:49:00,97.555,97.565,97.555,97.56,523499999.0
2009-08-07 18:50:00,97.56,97.56,97.56,97.56,62900000.0
2009-08-07 18:51:00,97.56,97.575,97.56,97.575,202600000.0
2009-08-07 18:52:00,97.575,97.575,97.555,97.555,560100000.0
2009-08-07 18:53:00,97.555,97.56,97.55,97.555,431000003.0
2009-08-07 18:54:00,97.555,97.57,97.555,97.565,374500000.0
2009-08-07 18:55:00,97.57,97.575,97.555,97.56,352700000.0
2009-08-07 18:56:00,97.555,97.555,97.54,97.545,491700000.0
2009-08-07 18:57:00,97.545,97.545,97.525,97.53,405999999.0
2009-08-07 18:58:00,97.53,97.545,97.515,97.52,433099996.0
2009-08-07 18:59:00,97.525,97.57,97.52,97.56,792500001.0
2009-08-07 19:00:00,97.555,97.585,97.55,97.565,706399992.0
2009-08-07 19:01:00,97.58,97.59,97.565,97.57,618799992.0
2009-08-07 19:02:00,97.57,97.59,97.57,97.58,511099995.0
2009-08-07 19:03:00,97.575,97.575,97.545,97.56,235600000.0
2009-08-07 19:04:00,97.575,97.61,97.57,97.61,291400000.0
2009-08-07 19:05:00,97.61,97.62,97.595,97.6,357499998.0
2009-08-07 19:06:00,97.595,97.6,97.585,97.59,274499999.0
2009-08-07 19:07:00,97.58,97.58,97.57,97.57,591600001.0
2009-08-07 19:08:00,97.57,97.575,97.565,97.575,345100000.0
2009-08-07 19:09:00,97.575,97.62,97.575,97.61,320300000.0
2009-08-07 19:10:00,97.615,97.62,97.58,97.585,188000000.0
2009-08-07 19:11:00,97.58,97.59,97.58,97.58,52000000.0
2009-08-07 19:12:00,97.585,97.585,97.56,97.565,215900000.0
2009-08-07 19:13:00,97.565,97.565,97.565,97.565,124000000.0
2009-08-07 19:14:00,97.565,97.6,97.565,97.6,215000000.0
2009-08-07 19:15:00,97.6,97.63,97.6,97.63,192900000.0
2009-08-07 19:16:00,97.625,97.64,97.62,97.625,233100001.0
2009-08-07 19:17:00,97.63,97.64,97.63,97.64,80000000.0
2009-08-07 19:18:00,97.64,97.66,97.625,97.64,469199999.0
2009-08-07 19:19:00,97.64,97.64,97.605,97.61,368399999.0
2009-08-07 19:20:00,97.61,97.61,97.59,97.59,382400000.0
2009-08-07 19:21:00,97.59,97.59,97.57,97.58,164900000.0
2009-08-07 19:22:00,97.585,97.6,97.585,97.59,451300000.0
2009-08-07 19:23:00,97.59,97.61,97.58,97.59,439499999.0
2009-08-07 19:24:00,97.59,97.595,97.585,97.59,273300000.0
2009-08-07 19:25:00,97.59,97.61,97.58,97.6,365100000.0
2009-08-07 19:26:00,97.6,97.655,97.6,97.65,354100000.0
2009-08-07 19:27:00,97.65,97.65,97.62,97.64,552899999.0
2009-08-07 19:28:00,97.64,97.67,97.62,97.66,586199998.0
2009-08-07 19:29:00,97.66,97.66,97.64,97.65,495700000.0
2009-08-07 19:30:00,97.65,97.705,97.645,97.67,489200001.0
2009-08-07 19:31:00,97.67,97.675,97.66,97.67,410000000.0
2009-08-07 19:32:00,97.67,97.67,97.655,97.66,263500000.0
2009-08-07 19:33:00,97.66,97.66,97.635,97.64,478699999.0
2009-08-07 19:34:00,97.645,97.66,97.635,97.64,259100000.0
2009-08-07 19:35:00,97.64,97.67,97.64,97.66,168000000.0
2009-08-07 19:36:00,97.66,97.67,97.65,97.655,613700000.0
2009-08-07 19:37:00,97.655,97.66,97.65,97.65,640600000.0
2009-08-07 19:38:00,97.65,97.67,97.65,97.65,225000000.0
2009-08-07 19:39:00,97.655,97.68,97.655,97.67,462000000.0
2009-08-07 19:40:00,97.67,97.67,97.655,97.655,307800000.0
2009-08-07 19:41:00,97.655,97.655,97.63,97.65,394199999.0
2009-08-07 19:42:00,97.65,97.655,97.63,97.63,277100000.0
2009-08-07 19:43:00,97.63,97.65,97.625,97.64,438300000.0
2009-08-07 19:44:00,97.64,97.645,97.63,97.63,793899996.0
2009-08-07 19:45:00,97.63,97.63,97.61,97.62,317000000.0
2009-08-07 19:46:00,97.62,97.65,97.62,97.64,303199998.0
2009-08-07 19:47:00,97.64,97.685,97.64,97.67,556200000.0
2009-08-07 19:48:00,97.67,97.67,97.655,97.655,267399999.0
2009-08-07 19:49:00,97.65,97.65,97.625,97.645,376899998.0
2009-08-07 19:50:00,97.645,97.65,97.605,97.61,425999999.0
2009-08-07 19:51:00,97.61,97.62,97.61,97.615,264800000.0
2009-08-07 19:52:00,97.615,97.635,97.615,97.615,161900000.0
2009-08-07 19:53:00,97.61,97.62,97.605,97.61,386900000.0
2009-08-07 19:54:00,97.61,97.625,97.61,97.62,436600000.0
2009-08-07 19:55:00,97.625,97.63,97.61,97.615,339000001.0
2009-08-07 19:56:00,97.615,97.625,97.61,97.62,472600001.0
2009-08-07 19:57:00,97.62,97.62,97.62,97.62,325900000.0
2009-08-07 19:58:00,97.62,97.62,97.61,97.615,337600001.0
2009-08-07 19:59:00,97.615,97.62,97.61,97.615,145500000.0
2009-08-07 20:00:00,97.615,97.645,97.61,97.635,436600000.0
2009-08-07 20:01:00,97.63,97.65,97.63,97.645,457700001.0
2009-08-07 20:02:00,97.645,97.65,97.64,97.645,176800000.0
2009-08-07 20:03:00,97.645,97.65,97.64,97.645,276900000.0
2009-08-07 20:04:00,97.65,97.73,97.65,97.69,616099999.0
2009-08-07 20:05:00,97.69,97.695,97.685,97.69,256400000.0
2009-08-07 20:06:00,97.695,97.7,97.69,97.69,255600000.0
2009-08-07 20:07:00,97.7,97.7,97.69,97.695,457100001.0
2009-08-07 20:08:00,97.695,97.705,97.695,97.695,218100000.0
2009-08-07 20:09:00,97.695,97.7,97.68,97.68,213700000.0
2009-08-07 20:10:00,97.68,97.685,97.67,97.68,171800000.0
2009-08-07 20:11:00,97.68,97.715,97.67,97.715,455900000.0
2009-08-07 20:12:00,97.715,97.715,97.695,97.71,552100002.0
2009-08-07 20:13:00,97.71,97.72,97.69,97.71,249900000.0
2009-08-07 20:14:00,97.71,97.72,97.705,97.715,300000000.0
2009-08-07 20:15:00,97.715,97.72,97.705,97.72,255500000.0
2009-08-07 20:16:00,97.72,97.72,97.705,97.715,554800001.0
2009-08-07 20:17:00,97.715,97.715,97.71,97.715,220100000.0
2009-08-07 20:18:00,97.715,97.715,97.69,97.69,471300000.0
2009-08-07 20:19:00,97.69,97.69,97.66,97.66,221300000.0
2009-08-07 20:20:00,97.66,97.66,97.625,97.64,465600001.0
2009-08-07 20:21:00,97.64,97.64,97.635,97.64,355800000.0
2009-08-07 20:22:00,97.64,97.675,97.64,97.67,456300000.0
2009-08-07 20:23:00,97.67,97.68,97.67,97.68,646399999.0
2009-08-07 20:24:00,97.68,97.69,97.68,97.69,295700000.0
2009-08-07 20:25:00,97.69,97.69,97.68,97.69,178300000.0
2009-08-07 20:26:00,97.69,97.69,97.685,97.69,50900000.0
2009-08-07 20:27:00,97.69,97.69,97.68,97.68,172100000.0
2009-08-07 20:28:00,97.68,97.68,97.67,97.67,328000000.0
2009-08-07 20:29:00,97.67,97.67,97.66,97.66,295400000.0
2009-08-07 20:30:00,97.67,97.7,97.67,97.69,383400001.0
2009-08-07 20:31:00,97.69,97.69,97.66,97.66,438899998.0
2009-08-07 20:32:00,97.66,97.68,97.66,97.665,354400000.0
2009-08-07 20:33:00,97.67,97.67,97.66,97.66,57400000.0
2009-08-07 20:34:00,97.665,97.67,97.65,97.65,304499999.0
2009-08-07 20:35:00,97.65,97.65,97.61,97.61,310100000.0
2009-08-07 20:36:00,97.61,97.61,97.59,97.59,428100000.0
2009-08-07 20:37:00,97.59,97.6,97.57,97.57,706500000.0
2009-08-07 20:38:00,97.57,97.58,97.57,97.575,277499999.0
2009-08-07 20:39:00,97.575,97.58,97.57,97.57,277700001.0
2009-08-07 20:40:00,97.57,97.58,97.565,97.57,230500002.0
2009-08-07 20:41:00,97.57,97.57,97.545,97.565,203800000.0
2009-08-07 20:42:00,97.57,97.61,97.555,97.59,730700000.0
2009-08-07 20:43:00,97.59,97.6,97.58,97.6,412500001.0
2009-08-07 20:44:00,97.59,97.6,97.59,97.595,348400000.0
2009-08-07 20:45:00,97.595,97.61,97.59,97.6,334800000.0
2009-08-07 20:46:00,97.6,97.61,97.6,97.605,364400000.0
2009-08-07 20:47:00,97.61,97.66,97.605,97.66,242700000.0
2009-08-07 20:48:00,97.655,97.655,97.635,97.635,218500000.0
2009-08-07 20:49:00,97.635,97.635,97.615,97.615,227500000.0
2009-08-07 20:50:00,97.615,97.635,97.615,97.63,695800000.0
2009-08-07 20:51:00,97.63,97.65,97.63,97.65,315800000.0
2009-08-07 20:52:00,97.655,97.66,97.645,97.655,394100002.0
2009-08-07 20:53:00,97.655,97.67,97.645,97.66,520100000.0
2009-08-07 20:54:00,97.66,97.665,97.655,97.655,116000000.0
2009-08-07 20:55:00,97.66,97.66,97.565,97.57,431600001.0
2009-08-07 20:56:00,97.57,97.585,97.56,97.56,328299996.0
2009-08-07 20:57:00,97.56,97.565,97.54,97.55,571999998.0
2009-08-07 20:58:00,97.55,97.575,97.55,97.56,330900000.0
2009-08-07 20:59:00,97.56,97.595,97.56,97.595,469900001.0
2009-08-07 21:00:00,97.59,97.61,97.585,97.61,277699999.0
2009-08-07 21:01:00,97.605,97.62,97.59,97.59,483600000.0
2009-08-07 21:02:00,97.59,97.6,97.58,97.585,485199999.0
2009-08-07 21:03:00,97.585,97.59,97.55,97.555,360500000.0
2009-08-07 21:04:00,97.56,97.56,97.48,97.53,502700000.0
2009-08-07 21:05:00,97.53,97.56,97.53,97.56,252700000.0
2009-08-07 21:06:00,97.56,97.56,97.525,97.53,324900000.0
2009-08-07 21:07:00,97.53,97.53,97.49,97.51,494100003.0
2009-08-07 21:08:00,97.52,97.52,97.49,97.49,278000000.0
2009-08-07 21:09:00,97.49,97.53,97.49,97.52,726299999.0
2009-08-07 21:10:00,97.515,97.53,97.515,97.515,432900000.0
2009-08-07 21:11:00,97.515,97.52,97.5,97.505,295100000.0
2009-08-07 21:12:00,97.51,97.525,97.505,97.505,340800000.0
2009-08-07 21:13:00,97.505,97.505,97.5,97.5,55700000.0
2009-08-07 21:14:00,97.5,97.5,97.465,97.465,226900000.0
2009-08-07 21:15:00,97.465,97.5,97.455,97.5,431200000.0
2009-08-07 21:16:00,97.505,97.545,97.505,97.52,450099998.0
2009-08-07 21:17:00,97.52,97.545,97.52,97.535,383000000.0
2009-08-07 21:18:00,97.535,97.545,97.515,97.54,282900001.0
2009-08-07 21:19:00,97.54,97.54,97.53,97.53,153700000.0
2009-08-07 21:20:00,97.53,97.53,97.5,97.5,520099995.0
2009-08-07 21:21:00,97.5,97.51,97.495,97.5,511499998.0
2009-08-07 21:22:00,97.505,97.505,97.42,97.43,397100006.0
2009-08-07 21:23:00,97.43,97.46,97.43,97.455,639499999.0
2009-08-07 21:24:00,97.455,97.48,97.445,97.465,301399999.0
2009-08-07 21:25:00,97.465,97.485,97.465,97.48,331900000.0
2009-08-07 21:26:00,97.48,97.515,97.48,97.515,743999996.0
2009-08-07 21:27:00,97.515,97.53,97.515,97.53,279999999.0
2009-08-07 21:28:00,97.53,97.54,97.525,97.53,520200000.0
2009-08-07 21:29:00,97.53,97.53,97.52,97.52,198900000.0
2009-08-07 21:30:00,97.525,97.53,97.5,97.51,482900000.0
2009-08-07 21:31:00,97.51,97.545,97.51,97.515,341000000.0
2009-08-07 21:32:00,97.52,97.53,97.515,97.53,50800000.0
2009-08-07 21:33:00,97.53,97.53,97.51,97.52,186800001.0
2009-08-07 21:34:00,97.515,97.525,97.51,97.515,322400001.0
2009-08-07 21:35:00,97.515,97.535,97.51,97.525,232800000.0
2009-08-07 21:36:00,97.525,97.53,97.52,97.52,86400000.0
2009-08-07 21:37:00,97.52,97.52,97.51,97.51,73400000.0
2009-08-07 21:38:00,97.51,97.51,97.48,97.48,264500000.0
2009-08-07 21:39:00,97.48,97.48,97.465,97.47,170499997.0
2009-08-07 21:40:00,97.475,97.485,97.47,97.48,220200000.0
2009-08-07 21:41:00,97.48,97.48,97.48,97.48,38700000.0
2009-08-07 21:42:00,97.48,97.48,97.465,97.47,250599991.0
2009-08-07 21:43:00,97.47,97.47,97.465,97.47,97600000.0
2009-08-07 21:44:00,97.47,97.48,97.47,97.47,111500000.0
2009-08-07 21:45:00,97.47,97.47,97.46,97.46,225900000.0
2009-08-07 21:46:00,97.46,97.48,97.46,97.48,141900000.0
2009-08-07 21:47:00,97.48,97.49,97.48,97.48,234400000.0
2009-08-07 21:48:00,97.48,97.485,97.48,97.48,107600000.0
2009-08-07 21:49:00,97.485,97.53,97.48,97.5,437299998.0
2009-08-07 21:50:00,97.5,97.54,97.495,97.52,375599995.0
2009-08-07 21:51:00,97.525,97.525,97.48,97.49,474500000.0
2009-08-07 21:52:00,97.485,97.495,97.48,97.49,197900000.0
2009-08-07 21:53:00,97.49,97.52,97.49,97.52,340100000.0
2009-08-07 21:54:00,97.52,97.54,97.515,97.54,192300000.0
2009-08-07 21:55:00,97.54,97.55,97.515,97.52,213800002.0
2009-08-07 21:56:00,97.52,97.52,97.48,97.49,144900000.0
2009-08-07 21:57:00,97.48,97.48,97.465,97.475,299600000.0
2009-08-07 21:58:00,97.475,97.475,97.465,97.47,92800000.0
2009-08-07 21:59:00,97.47,97.51,97.47,97.5,394900000.0
2009-08-07 22:00:00,97.5,97.51,97.495,97.51,150300000.0
2009-08-07 22:01:00,97.505,97.525,97.505,97.52,146799999.0
2009-08-07 22:02:00,97.515,97.52,97.505,97.505,244199997.0
2009-08-07 22:03:00,97.505,97.51,97.5,97.51,162299998.0
2009-08-07 22:04:00,97.515,97.53,97.5,97.505,207400000.0
2009-08-07 22:05:00,97.5,97.515,97.48,97.48,204800000.0
2009-08-07 22:06:00,97.485,97.49,97.48,97.485,245800000.0
2009-08-07 22:07:00,97.485,97.505,97.485,97.505,442999991.0
2009-08-07 22:08:00,97.5,97.505,97.48,97.49,223300000.0
2009-08-07 22:09:00,97.49,97.49,97.48,97.48,123000000.0
2009-08-07 22:10:00,97.48,97.485,97.48,97.485,282900000.0
2009-08-07 22:11:00,97.485,97.495,97.48,97.48,294900000.0
2009-08-07 22:12:00,97.49,97.49,97.48,97.48,49200000.0
2009-08-07 22:13:00,97.49,97.495,97.48,97.495,40400000.0
2009-08-07 22:14:00,97.495,97.5,97.48,97.48,242399999.0
2009-08-07 22:15:00,97.48,97.485,97.48,97.485,166600000.0
2009-08-07 22:16:00,97.485,97.485,97.485,97.485,107200000.0
2009-08-07 22:17:00,97.485,97.485,97.46,97.47,148600000.0
2009-08-07 22:18:00,97.47,97.47,97.47,97.47,90800000.0
2009-08-07 22:19:00,97.47,97.47,97.47,97.47,43100000.0
2009-08-07 22:20:00,97.47,97.49,97.47,97.49,120599999.0
2009-08-07 22:21:00,97.485,97.485,97.48,97.485,178999999.0
2009-08-07 22:22:00,97.485,97.485,97.45,97.45,270000000.0
2009-08-07 22:23:00,97.45,97.46,97.445,97.45,149700000.0
2009-08-07 22:24:00,97.46,97.46,97.445,97.45,36400000.0
2009-08-07 22:25:00,97.455,97.465,97.45,97.455,44000000.0
2009-08-07 22:26:00,97.45,97.485,97.44,97.475,119800000.0
2009-08-07 22:27:00,97.475,97.48,97.475,97.475,81500000.0
2009-08-07 22:28:00,97.475,97.48,97.475,97.48,38200000.0
2009-08-07 22:29:00,97.485,97.49,97.485,97.49,22300000.0
2009-08-07 22:30:00,97.49,97.505,97.47,97.47,84500000.0
2009-08-07 22:31:00,97.47,97.475,97.46,97.46,101800000.0
2009-08-07 22:32:00,97.46,97.46,97.46,97.46,28400000.0
2009-08-07 22:33:00,97.46,97.46,97.45,97.455,74200000.0
2009-08-07 22:34:00,97.455,97.46,97.455,97.455,87800000.0
2009-08-07 22:35:00,97.455,97.48,97.455,97.48,79800000.0
2009-08-07 22:36:00,97.48,97.48,97.48,97.48,14000000.0
2009-08-07 22:37:00,97.48,97.48,97.48,97.48,40000000.0
2009-08-07 22:38:00,97.485,97.52,97.48,97.495,178000000.0
2009-08-07 22:39:00,97.495,97.505,97.485,97.495,85100000.0
2009-08-07 22:40:00,97.495,97.51,97.48,97.49,321100000.0
2009-08-07 22:41:00,97.51,97.52,97.495,97.52,291700000.0
2009-08-07 22:42:00,97.515,97.525,97.49,97.505,132400000.0
2009-08-07 22:43:00,97.505,97.505,97.485,97.49,148900000.0
2009-08-07 22:44:00,97.49,97.49,97.485,97.485,94000000.0
2009-08-07 22:45:00,97.485,97.5,97.46,97.49,359000000.0
2009-08-07 22:46:00,97.495,97.515,97.485,97.5,162499999.0
2009-08-07 22:47:00,97.5,97.5,97.475,97.495,138600000.0
2009-08-07 22:48:00,97.5,97.5,97.485,97.495,148200000.0
2009-08-07 22:49:00,97.495,97.505,97.495,97.505,22900000.0
2009-08-07 22:50:00,97.5,97.54,97.5,97.54,71800000.0
2009-08-07 22:51:00,97.52,97.535,97.515,97.515,128000000.0
2009-08-07 22:52:00,97.515,97.515,97.51,97.51,7600000.0
2009-08-07 22:53:00,97.505,97.52,97.505,97.52,41600000.0
2009-08-07 22:54:00,97.515,97.52,97.515,97.515,96800000.0
2009-08-07 22:55:00,97.515,97.52,97.515,97.52,58400000.0
2009-08-07 22:56:00,97.515,97.57,97.515,97.56,532800000.0
2009-08-07 22:57:00,97.56,97.565,97.56,97.56,103500000.0
2009-08-07 22:58:00,97.56,97.565,97.515,97.555,89700000.0
2009-08-07 22:59:00,97.555,97.56,97.485,97.555,141400000.0
2009-08-09 23:02:00,97.7,97.71,97.7,97.705,12000000.0
2009-08-09 23:03:00,97.715,97.715,97.715,97.715,7200000.0
2009-08-09 23:04:00,97.71,97.715,97.71,97.715,4800000.0
2009-08-09 23:05:00,97.705,97.715,97.665,97.715,15400000.0
2009-08-09 23:06:00,97.71,97.715,97.71,97.715,4800000.0
2009-08-09 23:07:00,97.72,97.73,97.705,97.705,14800000.0
2009-08-09 23:08:00,97.715,97.715,97.71,97.715,7200000.0
2009-08-09 23:10:00,97.71,97.71,97.71,97.71,2400000.0
2009-08-09 23:11:00,97.7,97.7,97.685,97.695,28800000.0
2009-08-09 23:12:00,97.685,97.7,97.685,97.7,12000000.0
2009-08-09 23:13:00,97.695,97.725,97.675,97.725,18400000.0
2009-08-09 23:14:00,97.745,97.745,97.745,97.745,1000000.0
2009-08-09 23:15:00,97.745,97.745,97.745,97.745,8000000.0
2009-08-09 23:16:00,97.715,97.715,97.68,97.705,33700000.0
2009-08-09 23:18:00,97.705,97.705,97.705,97.705,3200000.0
2009-08-09 23:19:00,97.7,97.705,97.685,97.685,12000000.0
2009-08-09 23:20:00,97.675,97.675,97.67,97.67,6400000.0
2009-08-09 23:21:00,97.675,97.69,97.675,97.685,6400000.0
2009-08-09 23:26:00,97.64,97.655,97.64,97.64,5600000.0
2009-08-09 23:28:00,97.65,97.66,97.65,97.66,5600000.0
2009-08-09 23:29:00,97.67,97.67,97.67,97.67,1600000.0
2009-08-09 23:30:00,97.665,97.665,97.665,97.665,4800000.0
2009-08-09 23:31:00,97.66,97.665,97.66,97.665,4800000.0
2009-08-09 23:33:00,97.665,97.665,97.665,97.665,3200000.0
2009-08-09 23:34:00,97.665,97.665,97.65,97.665,10400000.0
2009-08-09 23:35:00,97.64,97.64,97.64,97.64,2400000.0
2009-08-09 23:38:00,97.655,97.655,97.645,97.645,4000000.0
2009-08-09 23:39:00,97.64,97.64,97.64,97.64,6400000.0
2009-08-09 23:41:00,97.645,97.645,97.64,97.645,10400000.0
2009-08-09 23:42:00,97.64,97.64,97.595,97.62,16200000.0
2009-08-09 23:43:00,97.625,97.625,97.625,97.625,3000000.0
2009-08-09 23:44:00,97.625,97.625,97.625,97.625,1000000.0
2009-08-09 23:45:00,97.625,97.625,97.625,97.625,2000000.0
2009-08-09 23:46:00,97.625,97.64,97.625,97.64,8600000.0
2009-08-09 23:47:00,97.65,97.65,97.65,97.65,1600000.0
2009-08-09 23:48:00,97.635,97.665,97.635,97.655,12800000.0
2009-08-09 23:49:00,97.655,97.685,97.655,97.685,45400000.0
2009-08-09 23:50:00,97.69,97.69,97.69,97.69,4100000.0
2009-08-09 23:51:00,97.69,97.7,97.69,97.7,7400000.0
2009-08-09 23:52:00,97.69,97.7,97.69,97.7,5900000.0
2009-08-09 23:53:00,97.7,97.7,97.69,97.69,11200000.0
2009-08-09 23:54:00,97.7,97.7,97.7,97.7,2000000.0
2009-08-09 23:55:00,97.7,97.7,97.7,97.7,6000000.0
2009-08-09 23:56:00,97.7,97.7,97.68,97.68,32000000.0
2009-08-09 23:58:00,97.655,97.665,97.62,97.665,19400000.0
2009-08-09 23:59:00,97.665,97.665,97.665,97.665,3200000.0
2009-08-10 00:00:00,97.66,97.715,97.66,97.695,39400000.0
2009-08-10 00:01:00,97.7,97.71,97.7,97.7,39900000.0
2009-08-10 00:02:00,97.7,97.7,97.65,97.67,21000000.0
2009-08-10 00:03:00,97.67,97.72,97.67,97.7,50500000.0
2009-08-10 00:04:00,97.695,97.7,97.65,97.67,57900000.0
2009-08-10 00:05:00,97.67,97.67,97.655,97.66,20400000.0
2009-08-10 00:06:00,97.66,97.66,97.62,97.635,65600000.0
2009-08-10 00:07:00,97.65,97.65,97.63,97.635,28500000.0
2009-08-10 00:08:00,97.635,97.65,97.63,97.645,66400000.0
2009-08-10 00:09:00,97.63,97.675,97.63,97.66,227000000.0
2009-08-10 00:10:00,97.66,97.67,97.64,97.64,26500000.0
2009-08-10 00:11:00,97.645,97.655,97.64,97.645,19100000.0
2009-08-10 00:12:00,97.64,97.66,97.64,97.65,9900000.0
2009-08-10 00:13:00,97.65,97.65,97.65,97.65,29500000.0
2009-08-10 00:14:00,97.65,97.65,97.65,97.65,11200000.0
2009-08-10 00:15:00,97.65,97.65,97.635,97.635,15000000.0
2009-08-10 00:16:00,97.635,97.65,97.635,97.64,22700000.0
2009-08-10 00:17:00,97.64,97.64,97.635,97.635,25700000.0
2009-08-10 00:18:00,97.635,97.64,97.63,97.635,99700000.0
2009-08-10 00:19:00,97.635,97.65,97.63,97.63,67900000.0
2009-08-10 00:20:00,97.63,97.635,97.63,97.635,19700000.0
2009-08-10 00:21:00,97.635,97.635,97.63,97.635,74800000.0
2009-08-10 00:22:00,97.635,97.635,97.63,97.635,17100000.0
2009-08-10 00:23:00,97.635,97.635,97.635,97.635,18800000.0
2009-08-10 00:24:00,97.635,97.635,97.63,97.635,24100000.0
2009-08-10 00:25:00,97.635,97.635,97.63,97.635,31600000.0
2009-08-10 00:26:00,97.635,97.64,97.625,97.63,60200000.0
2009-08-10 00:27:00,97.63,97.63,97.625,97.63,52200000.0
2009-08-10 00:28:00,97.63,97.64,97.63,97.63,124700000.0
2009-08-10 00:29:00,97.63,97.63,97.61,97.62,197400000.0
2009-08-10 00:30:00,97.62,97.63,97.6,97.62,158699999.0
2009-08-10 00:31:00,97.62,97.62,97.595,97.61,201600000.0
2009-08-10 00:32:00,97.61,97.62,97.6,97.6,120800000.0
2009-08-10 00:33:00,97.6,97.62,97.6,97.62,126000000.0
2009-08-10 00:34:00,97.62,97.625,97.62,97.62,31100000.0
2009-08-10 00:35:00,97.615,97.62,97.615,97.62,67100000.0
2009-08-10 00:36:00,97.62,97.62,97.61,97.61,79400000.0
2009-08-10 00:37:00,97.61,97.615,97.61,97.61,78300000.0
2009-08-10 00:38:00,97.62,97.62,97.59,97.59,130800000.0
2009-08-10 00:39:00,97.595,97.6,97.59,97.6,77800000.0
2009-08-10 00:40:00,97.6,97.6,97.59,97.59,77600000.0
2009-08-10 00:41:00,97.59,97.59,97.56,97.57,98100000.0
2009-08-10 00:42:00,97.57,97.57,97.56,97.565,64900000.0
2009-08-10 00:43:00,97.565,97.565,97.55,97.55,61500000.0
2009-08-10 00:44:00,97.55,97.575,97.55,97.56,146900000.0
2009-08-10 00:45:00,97.56,97.56,97.56,97.56,199100000.0
2009-08-10 00:46:00,97.56,97.56,97.545,97.545,174200000.0
2009-08-10 00:47:00,97.545,97.56,97.535,97.54,252100000.0
2009-08-10 00:48:00,97.54,97.55,97.54,97.54,53800000.0
2009-08-10 00:49:00,97.54,97.55,97.53,97.53,120600000.0
2009-08-10 00:50:00,97.535,97.535,97.5,97.51,127400000.0
2009-08-10 00:51:00,97.51,97.52,97.5,97.5,84500000.0
2009-08-10 00:52:00,97.505,97.505,97.49,97.5,156800000.0
2009-08-10 00:53:00,97.5,97.5,97.5,97.5,17800000.0
2009-08-10 00:54:00,97.5,97.51,97.5,97.51,95200000.0
2009-08-10 00:55:00,97.505,97.52,97.5,97.51,70800000.0
2009-08-10 00:56:00,97.51,97.515,97.51,97.51,28800000.0
2009-08-10 00:57:00,97.51,97.52,97.51,97.51,91700000.0
2009-08-10 00:58:00,97.51,97.53,97.51,97.51,156200000.0
2009-08-10 00:59:00,97.515,97.55,97.515,97.54,241700000.0
2009-08-10 01:00:00,97.54,97.54,97.535,97.54,101300000.0
2009-08-10 01:01:00,97.54,97.54,97.52,97.52,146800000.0
2009-08-10 01:02:00,97.52,97.53,97.51,97.51,110000000.0
2009-08-10 01:03:00,97.51,97.51,97.495,97.5,156800000.0
2009-08-10 01:04:00,97.5,97.5,97.49,97.49,32500000.0
2009-08-10 01:05:00,97.49,97.49,97.49,97.49,51700000.0
2009-08-10 01:06:00,97.49,97.49,97.48,97.48,68500000.0
2009-08-10 01:07:00,97.48,97.49,97.48,97.485,69600000.0
2009-08-10 01:08:00,97.48,97.495,97.475,97.475,60200000.0
2009-08-10 01:09:00,97.48,97.485,97.46,97.48,53400000.0
2009-08-10 01:10:00,97.47,97.5,97.465,97.48,149700000.0
2009-08-10 01:11:00,97.48,97.49,97.475,97.49,70700000.0
2009-08-10 01:12:00,97.47,97.48,97.47,97.48,39600000.0
2009-08-10 01:13:00,97.48,97.52,97.48,97.51,291100000.0
2009-08-10 01:14:00,97.51,97.52,97.5,97.5,191900000.0
2009-08-10 01:15:00,97.51,97.525,97.5,97.51,203900000.0
2009-08-10 01:16:00,97.51,97.53,97.51,97.52,117100000.0
2009-08-10 01:17:00,97.515,97.55,97.515,97.53,354500000.0
2009-08-10 01:18:00,97.53,97.55,97.52,97.525,389100000.0
2009-08-10 01:19:00,97.525,97.525,97.51,97.51,158100000.0
2009-08-10 01:20:00,97.51,97.52,97.5,97.5,253400000.0
2009-08-10 01:21:00,97.5,97.5,97.5,97.5,94200000.0
2009-08-10 01:22:00,97.5,97.5,97.5,97.5,74000000.0
2009-08-10 01:23:00,97.5,97.5,97.485,97.5,203100000.0
2009-08-10 01:24:00,97.5,97.5,97.465,97.465,279700000.0
2009-08-10 01:25:00,97.465,97.48,97.465,97.475,216300000.0
2009-08-10 01:26:00,97.465,97.47,97.46,97.47,139100000.0
2009-08-10 01:27:00,97.47,97.49,97.465,97.47,120500000.0
2009-08-10 01:28:00,97.475,97.475,97.44,97.44,235700000.0
2009-08-10 01:29:00,97.44,97.45,97.42,97.43,307400000.0
2009-08-10 01:30:00,97.425,97.43,97.4,97.405,470300000.0
2009-08-10 01:31:00,97.405,97.415,97.39,97.4,422400000.0
2009-08-10 01:32:00,97.4,97.41,97.395,97.4,230600000.0
2009-08-10 01:33:00,97.405,97.41,97.395,97.405,139900000.0
2009-08-10 01:34:00,97.405,97.42,97.39,97.405,190500000.0
2009-08-10 01:35:00,97.405,97.425,97.39,97.4,232000000.0
2009-08-10 01:36:00,97.4,97.415,97.395,97.41,138800000.0
2009-08-10 01:37:00,97.415,97.42,97.41,97.415,112900000.0
2009-08-10 01:38:00,97.415,97.42,97.405,97.405,187700000.0
2009-08-10 01:39:00,97.41,97.41,97.4,97.405,112500000.0
2009-08-10 01:40:00,97.405,97.405,97.39,97.395,131300000.0
2009-08-10 01:41:00,97.39,97.39,97.385,97.39,48700000.0
2009-08-10 01:42:00,97.395,97.395,97.375,97.385,154000000.0
2009-08-10 01:43:00,97.385,97.385,97.37,97.375,115600000.0
2009-08-10 01:44:00,97.375,97.38,97.36,97.37,196600000.0
2009-08-10 01:45:00,97.37,97.39,97.365,97.38,245100000.0
2009-08-10 01:46:00,97.38,97.38,97.355,97.36,372300000.0
2009-08-10 01:47:00,97.36,97.4,97.36,97.4,704700000.0
2009-08-10 01:48:00,97.4,97.4,97.385,97.385,552500000.0
2009-08-10 01:49:00,97.385,97.4,97.385,97.39,122600000.0
2009-08-10 01:50:00,97.38,97.4,97.38,97.39,462800001.0
2009-08-10 01:51:00,97.39,97.395,97.37,97.37,242800000.0
2009-08-10 01:52:00,97.37,97.38,97.365,97.37,200400000.0
2009-08-10 01:53:00,97.375,97.375,97.355,97.355,221600000.0
2009-08-10 01:54:00,97.355,97.36,97.315,97.32,317100001.0
2009-08-10 01:55:00,97.325,97.36,97.32,97.34,169500000.0
2009-08-10 01:56:00,97.34,97.365,97.34,97.36,200000000.0
2009-08-10 01:57:00,97.36,97.36,97.345,97.35,89500000.0
2009-08-10 01:58:00,97.35,97.36,97.34,97.34,149300000.0
2009-08-10 01:59:00,97.34,97.36,97.34,97.35,194800000.0
2009-08-10 02:00:00,97.345,97.35,97.3,97.3,412900000.0
2009-08-10 02:01:00,97.3,97.31,97.26,97.265,340700001.0
2009-08-10 02:02:00,97.26,97.33,97.25,97.32,413199999.0
2009-08-10 02:03:00,97.32,97.32,97.305,97.32,386700000.0
2009-08-10 02:04:00,97.32,97.32,97.29,97.3,253800000.0
2009-08-10 02:05:00,97.3,97.31,97.29,97.31,416999999.0
2009-08-10 02:06:00,97.31,97.31,97.29,97.31,225100000.0
2009-08-10 02:07:00,97.31,97.31,97.27,97.275,301000000.0
2009-08-10 02:08:00,97.28,97.28,97.25,97.25,403600000.0
2009-08-10 02:09:00,97.26,97.29,97.25,97.29,469000000.0
2009-08-10 02:10:00,97.29,97.32,97.28,97.32,362100000.0
2009-08-10 02:11:00,97.32,97.32,97.28,97.285,310000000.0
2009-08-10 02:12:00,97.295,97.33,97.29,97.33,171600000.0
2009-08-10 02:13:00,97.34,97.34,97.305,97.32,396100000.0
2009-08-10 02:14:00,97.32,97.32,97.29,97.295,237100001.0
2009-08-10 02:15:00,97.295,97.3,97.29,97.29,515900001.0
2009-08-10 02:16:00,97.29,97.31,97.27,97.28,570299999.0
2009-08-10 02:17:00,97.28,97.3,97.28,97.3,429300000.0
2009-08-10 02:18:00,97.3,97.3,97.28,97.3,210299999.0
2009-08-10 02:19:00,97.3,97.33,97.295,97.32,348900000.0
2009-08-10 02:20:00,97.32,97.34,97.32,97.33,283400000.0
2009-08-10 02:21:00,97.33,97.33,97.31,97.32,300000000.0
2009-08-10 02:22:00,97.32,97.32,97.3,97.31,566799992.0
2009-08-10 02:23:00,97.31,97.315,97.3,97.31,233200000.0
2009-08-10 02:24:00,97.31,97.31,97.26,97.275,230200000.0
2009-08-10 02:25:00,97.275,97.275,97.235,97.235,281800000.0
2009-08-10 02:26:00,97.235,97.25,97.205,97.21,361900000.0
2009-08-10 02:27:00,97.21,97.215,97.2,97.205,286100000.0
2009-08-10 02:28:00,97.2,97.24,97.2,97.24,194400000.0
2009-08-10 02:29:00,97.24,97.26,97.22,97.235,219600000.0
2009-08-10 02:30:00,97.245,97.26,97.23,97.26,205900000.0
2009-08-10 02:31:00,97.26,97.29,97.25,97.28,423400000.0
2009-08-10 02:32:00,97.28,97.29,97.27,97.27,225800002.0
2009-08-10 02:33:00,97.27,97.27,97.25,97.25,285699999.0
2009-08-10 02:34:00,97.25,97.25,97.21,97.235,443600000.0
2009-08-10 02:35:00,97.235,97.255,97.235,97.25,195000000.0
2009-08-10 02:36:00,97.25,97.25,97.215,97.23,126000000.0
2009-08-10 02:37:00,97.23,97.245,97.22,97.24,145800000.0
2009-08-10 02:38:00,97.24,97.24,97.205,97.215,207500000.0
2009-08-10 02:39:00,97.21,97.21,97.17,97.18,275800000.0
2009-08-10 02:40:00,97.175,97.18,97.16,97.18,370500000.0
2009-08-10 02:41:00,97.18,97.18,97.165,97.165,168600000.0
2009-08-10 02:42:00,97.165,97.17,97.15,97.16,355800001.0
2009-08-10 02:43:00,97.16,97.17,97.15,97.165,179500000.0
2009-08-10 02:44:00,97.165,97.21,97.16,97.2,232600000.0
2009-08-10 02:45:00,97.2,97.205,97.18,97.18,250500001.0
2009-08-10 02:46:00,97.18,97.18,97.16,97.17,232000000.0
2009-08-10 02:47:00,97.17,97.18,97.15,97.155,235700000.0
2009-08-10 02:48:00,97.15,97.155,97.12,97.13,528899999.0
2009-08-10 02:49:00,97.12,97.14,97.12,97.13,277700000.0
2009-08-10 02:50:00,97.13,97.15,97.12,97.15,131900000.0
2009-08-10 02:51:00,97.15,97.16,97.13,97.135,305600000.0
2009-08-10 02:52:00,97.13,97.155,97.13,97.155,134500000.0
2009-08-10 02:53:00,97.155,97.16,97.145,97.145,110900000.0
2009-08-10 02:54:00,97.155,97.2,97.14,97.2,135000000.0
2009-08-10 02:55:00,97.19,97.2,97.16,97.165,235900000.0
2009-08-10 02:56:00,97.165,97.175,97.16,97.17,159800000.0
2009-08-10 02:57:00,97.17,97.17,97.12,97.13,441199999.0
2009-08-10 02:58:00,97.125,97.16,97.12,97.155,359600000.0
2009-08-10 02:59:00,97.155,97.18,97.15,97.17,178400000.0
2009-08-10 03:00:00,97.18,97.22,97.17,97.21,280300000.0
2009-08-10 03:01:00,97.23,97.25,97.22,97.23,382400000.0
2009-08-10 03:02:00,97.23,97.25,97.215,97.25,379900000.0
2009-08-10 03:03:00,97.245,97.265,97.245,97.25,268300000.0
2009-08-10 03:04:00,97.25,97.26,97.23,97.25,168800000.0
2009-08-10 03:05:00,97.25,97.25,97.23,97.23,94800000.0
2009-08-10 03:06:00,97.23,97.24,97.21,97.215,345800002.0
2009-08-10 03:07:00,97.215,97.215,97.19,97.19,240600000.0
2009-08-10 03:08:00,97.19,97.2,97.15,97.18,227640000.0
2009-08-10 03:09:00,97.18,97.19,97.15,97.15,255650000.0
2009-08-10 03:10:00,97.15,97.19,97.15,97.155,639480000.0
2009-08-10 03:11:00,97.16,97.17,97.13,97.14,478780007.0
2009-08-10 03:12:00,97.14,97.16,97.125,97.125,279000000.0
2009-08-10 03:13:00,97.125,97.13,97.11,97.13,153300001.0
2009-08-10 03:14:00,97.125,97.14,97.125,97.13,157400001.0
2009-08-10 03:15:00,97.125,97.13,97.085,97.11,385800000.0
2009-08-10 03:16:00,97.11,97.12,97.1,97.12,150600000.0
2009-08-10 03:17:00,97.12,97.12,97.075,97.085,473499999.0
2009-08-10 03:18:00,97.09,97.115,97.07,97.11,431399998.0
2009-08-10 03:19:00,97.11,97.11,97.09,97.095,184800001.0
2009-08-10 03:20:00,97.1,97.1,97.09,97.1,326800000.0
2009-08-10 03:21:00,97.1,97.12,97.095,97.12,370900000.0
2009-08-10 03:22:00,97.12,97.165,97.115,97.16,317200000.0
2009-08-10 03:23:00,97.16,97.16,97.13,97.13,172000000.0
2009-08-10 03:24:00,97.11,97.13,97.105,97.11,320200000.0
2009-08-10 03:25:00,97.105,97.14,97.105,97.125,250900000.0
2009-08-10 03:26:00,97.125,97.135,97.115,97.12,202600001.0
2009-08-10 03:27:00,97.12,97.145,97.12,97.145,244300000.0
2009-08-10 03:28:00,97.145,97.165,97.145,97.16,227000000.0
2009-08-10 03:29:00,97.16,97.2,97.16,97.18,281100000.0
2009-08-10 03:30:00,97.18,97.2,97.17,97.17,339600000.0
2009-08-10 03:31:00,97.17,97.2,97.17,97.185,191900000.0
2009-08-10 03:32:00,97.185,97.2,97.18,97.19,212900000.0
2009-08-10 03:33:00,97.19,97.19,97.175,97.18,141400000.0
2009-08-10 03:34:00,97.18,97.19,97.175,97.18,216600000.0
2009-08-10 03:35:00,97.18,97.205,97.18,97.2,79700000.0
2009-08-10 03:36:00,97.205,97.22,97.19,97.215,197800000.0
2009-08-10 03:37:00,97.215,97.235,97.21,97.23,152900000.0
2009-08-10 03:38:00,97.23,97.23,97.2,97.21,222700000.0
2009-08-10 03:39:00,97.21,97.215,97.21,97.21,148400000.0
2009-08-10 03:40:00,97.21,97.21,97.18,97.2,245600000.0
2009-08-10 03:41:00,97.2,97.22,97.2,97.215,180100000.0
2009-08-10 03:42:00,97.215,97.225,97.21,97.21,53800000.0
2009-08-10 03:43:00,97.21,97.255,97.21,97.25,335900000.0
2009-08-10 03:44:00,97.245,97.26,97.24,97.255,144800000.0
2009-08-10 03:45:00,97.255,97.26,97.235,97.26,163000000.0
2009-08-10 03:46:00,97.26,97.26,97.23,97.24,154500000.0
2009-08-10 03:47:00,97.235,97.24,97.21,97.215,368600000.0
2009-08-10 03:48:00,97.225,97.26,97.225,97.23,266500000.0
2009-08-10 03:49:00,97.24,97.25,97.23,97.23,399799999.0
2009-08-10 03:50:00,97.22,97.24,97.215,97.22,265100000.0
2009-08-10 03:51:00,97.22,97.23,97.22,97.23,183800000.0
2009-08-10 03:52:00,97.23,97.25,97.205,97.21,304800000.0
2009-08-10 03:53:00,97.21,97.22,97.19,97.205,168500000.0
2009-08-10 03:54:00,97.205,97.205,97.205,97.205,3000000.0
2009-08-10 03:55:00,97.205,97.235,97.195,97.22,139500000.0
2009-08-10 03:56:00,97.22,97.22,97.21,97.22,200200000.0
2009-08-10 03:57:00,97.22,97.22,97.2,97.21,308300000.0
2009-08-10 03:58:00,97.21,97.21,97.19,97.2,198799999.0
2009-08-10 03:59:00,97.2,97.2,97.19,97.2,260100000.0
2009-08-10 04:00:00,97.2,97.22,97.19,97.2,238900002.0
2009-08-10 04:01:00,97.2,97.21,97.2,97.21,263299999.0
2009-08-10 04:02:00,97.21,97.24,97.21,97.225,141100000.0
2009-08-10 04:03:00,97.22,97.23,97.21,97.23,86600000.0
2009-08-10 04:04:00,97.225,97.24,97.22,97.23,316700000.0
2009-08-10 04:05:00,97.23,97.245,97.23,97.235,215100000.0
2009-08-10 04:06:00,97.235,97.245,97.19,97.2,442000000.0
2009-08-10 04:07:00,97.2,97.2,97.185,97.2,219200000.0
2009-08-10 04:08:00,97.2,97.2,97.175,97.185,141000000.0
2009-08-10 04:09:00,97.185,97.205,97.185,97.205,76900000.0
2009-08-10 04:10:00,97.195,97.195,97.185,97.185,76700000.0
2009-08-10 04:11:00,97.19,97.195,97.185,97.195,51200000.0
2009-08-10 04:12:00,97.205,97.215,97.195,97.215,143900000.0
2009-08-10 04:13:00,97.215,97.23,97.215,97.23,112500000.0
2009-08-10 04:14:00,97.23,97.25,97.225,97.24,509999999.0
2009-08-10 04:15:00,97.24,97.265,97.235,97.255,145600000.0
2009-08-10 04:16:00,97.25,97.26,97.245,97.255,158300000.0
2009-08-10 04:17:00,97.255,97.275,97.25,97.275,160200000.0
2009-08-10 04:18:00,97.27,97.275,97.25,97.255,185300000.0
2009-08-10 04:19:00,97.255,97.275,97.25,97.265,124100000.0
2009-08-10 04:20:00,97.26,97.265,97.235,97.255,140700000.0
2009-08-10 04:21:00,97.255,97.26,97.245,97.245,98100000.0
2009-08-10 04:22:00,97.25,97.27,97.24,97.27,133500000.0
2009-08-10 04:23:00,97.27,97.285,97.265,97.265,159500000.0
2009-08-10 04:24:00,97.265,97.275,97.26,97.27,84500000.0
2009-08-10 04:25:00,97.275,97.28,97.245,97.25,148100000.0
2009-08-10 04:26:00,97.25,97.27,97.245,97.27,186800000.0
2009-08-10 04:27:00,97.27,97.31,97.27,97.31,157700000.0
2009-08-10 04:28:00,97.31,97.33,97.3,97.32,176300000.0
2009-08-10 04:29:00,97.325,97.33,97.3,97.305,211200000.0
2009-08-10 04:30:00,97.3,97.33,97.3,97.33,196700000.0
2009-08-10 04:31:00,97.33,97.37,97.32,97.37,123600000.0
2009-08-10 04:32:00,97.37,97.375,97.355,97.37,247000000.0
2009-08-10 04:33:00,97.37,97.38,97.3,97.3,312000000.0
2009-08-10 04:34:00,97.3,97.345,97.3,97.335,193700000.0
2009-08-10 04:35:00,97.335,97.365,97.33,97.36,127700000.0
2009-08-10 04:36:00,97.36,97.36,97.29,97.29,266000000.0
2009-08-10 04:37:00,97.29,97.33,97.29,97.325,248200000.0
2009-08-10 04:38:00,97.325,97.335,97.315,97.335,129200000.0
2009-08-10 04:39:00,97.335,97.335,97.3,97.31,263600000.0
2009-08-10 04:40:00,97.3,97.325,97.3,97.32,272600000.0
2009-08-10 04:41:00,97.315,97.315,97.24,97.265,198500000.0
2009-08-10 04:42:00,97.265,97.29,97.255,97.28,160300000.0
2009-08-10 04:43:00,97.285,97.305,97.28,97.295,197200000.0
2009-08-10 04:44:00,97.295,97.305,97.285,97.305,67800000.0
2009-08-10 04:45:00,97.305,97.31,97.29,97.295,121700000.0
2009-08-10 04:46:00,97.305,97.31,97.29,97.29,65900000.0
2009-08-10 04:47:00,97.29,97.3,97.29,97.29,57100000.0
2009-08-10 04:48:00,97.29,97.295,97.28,97.29,117800000.0
2009-08-10 04:49:00,97.29,97.3,97.28,97.29,166500000.0
2009-08-10 04:50:00,97.285,97.29,97.28,97.285,85500000.0
2009-08-10 04:51:00,97.285,97.3,97.285,97.29,153600000.0
2009-08-10 04:52:00,97.295,97.31,97.295,97.305,93500000.0
2009-08-10 04:53:00,97.305,97.305,97.285,97.29,97500000.0
2009-08-10 04:54:00,97.29,97.305,97.28,97.3,189400001.0
2009-08-10 04:55:00,97.305,97.31,97.3,97.31,129000000.0
2009-08-10 04:56:00,97.31,97.31,97.285,97.305,87100000.0
2009-08-10 04:57:00,97.305,97.31,97.3,97.3,138400000.0
2009-08-10 04:58:00,97.3,97.3,97.28,97.29,139100000.0
2009-08-10 04:59:00,97.295,97.305,97.29,97.29,127300000.0
2009-08-10 05:00:00,97.295,97.3,97.29,97.3,170800000.0
2009-08-10 05:01:00,97.3,97.3,97.29,97.295,145100000.0
2009-08-10 05:02:00,97.295,97.295,97.29,97.29,24700000.0
2009-08-10 05:03:00,97.295,97.3,97.27,97.27,196300000.0
2009-08-10 05:04:00,97.275,97.28,97.265,97.27,165200000.0
2009-08-10 05:05:00,97.27,97.275,97.265,97.27,137100000.0
2009-08-10 05:06:00,97.275,97.275,97.27,97.27,32900000.0
2009-08-10 05:07:00,97.27,97.275,97.27,97.27,54200000.0
2009-08-10 05:08:00,97.27,97.295,97.27,97.29,91900000.0
2009-08-10 05:09:00,97.29,97.305,97.28,97.3,266000000.0
2009-08-10 05:10:00,97.3,97.315,97.3,97.31,156600000.0
2009-08-10 05:11:00,97.315,97.315,97.3,97.305,102800000.0
2009-08-10 05:12:00,97.305,97.31,97.305,97.305,28600000.0
2009-08-10 05:13:00,97.3,97.3,97.285,97.295,94300000.0
2009-08-10 05:14:00,97.295,97.3,97.29,97.3,36400000.0
2009-08-10 05:15:00,97.3,97.3,97.29,97.295,48700000.0
2009-08-10 05:16:00,97.295,97.315,97.295,97.305,60200000.0
2009-08-10 05:17:00,97.32,97.32,97.28,97.295,171900000.0
2009-08-10 05:18:00,97.295,97.3,97.29,97.29,28200000.0
2009-08-10 05:19:00,97.29,97.3,97.29,97.3,29900000.0
2009-08-10 05:20:00,97.295,97.3,97.29,97.3,26000000.0
2009-08-10 05:21:00,97.29,97.3,97.29,97.3,5200000.0
2009-08-10 05:22:00,97.29,97.29,97.275,97.28,87200000.0
2009-08-10 05:23:00,97.28,97.285,97.27,97.28,79900000.0
2009-08-10 05:24:00,97.28,97.28,97.27,97.28,85400000.0
2009-08-10 05:25:00,97.28,97.28,97.275,97.28,24000000.0
2009-08-10 05:26:00,97.28,97.285,97.28,97.28,38700000.0
2009-08-10 05:27:00,97.28,97.29,97.28,97.285,35500000.0
2009-08-10 05:28:00,97.28,97.285,97.28,97.285,88300000.0
2009-08-10 05:29:00,97.285,97.295,97.27,97.27,213600000.0
2009-08-10 05:30:00,97.27,97.28,97.27,97.275,59700000.0
2009-08-10 05:31:00,97.275,97.275,97.25,97.25,282900000.0
2009-08-10 05:32:00,97.25,97.26,97.245,97.255,132900000.0
2009-08-10 05:33:00,97.25,97.27,97.25,97.26,116400000.0
2009-08-10 05:34:00,97.26,97.27,97.255,97.255,91000000.0
2009-08-10 05:35:00,97.255,97.26,97.25,97.26,84900000.0
2009-08-10 05:36:00,97.26,97.265,97.255,97.26,121700000.0
2009-08-10 05:37:00,97.265,97.265,97.26,97.26,181800000.0
2009-08-10 05:38:00,97.26,97.26,97.245,97.245,62100000.0
2009-08-10 05:39:00,97.245,97.25,97.24,97.24,133500000.0
2009-08-10 05:40:00,97.24,97.25,97.23,97.24,145600000.0
2009-08-10 05:41:00,97.24,97.245,97.23,97.245,92700000.0
2009-08-10 05:42:00,97.24,97.255,97.24,97.24,252500000.0
2009-08-10 05:43:00,97.24,97.25,97.24,97.25,222100000.0
2009-08-10 05:44:00,97.25,97.25,97.24,97.24,255500000.0
2009-08-10 05:45:00,97.24,97.24,97.24,97.24,14900000.0
2009-08-10 05:46:00,97.24,97.24,97.22,97.225,124200000.0
2009-08-10 05:47:00,97.225,97.24,97.225,97.23,181400000.0
2009-08-10 05:48:00,97.23,97.23,97.22,97.23,104800000.0
2009-08-10 05:49:00,97.23,97.24,97.225,97.23,251800000.0
2009-08-10 05:50:00,97.23,97.24,97.23,97.24,143600000.0
2009-08-10 05:51:00,97.25,97.265,97.24,97.26,110800000.0
2009-08-10 05:52:00,97.26,97.26,97.25,97.26,62800000.0
2009-08-10 05:53:00,97.26,97.275,97.26,97.27,179400000.0
2009-08-10 05:54:00,97.27,97.27,97.26,97.26,173200000.0
2009-08-10 05:55:00,97.26,97.285,97.25,97.26,208700000.0
2009-08-10 05:56:00,97.265,97.27,97.26,97.26,97800000.0
2009-08-10 05:57:00,97.255,97.26,97.24,97.24,98600000.0
2009-08-10 05:58:00,97.24,97.25,97.235,97.245,303400000.0
2009-08-10 05:59:00,97.25,97.275,97.25,97.27,199000000.0
2009-08-10 06:00:00,97.27,97.28,97.26,97.27,237100000.0
2009-08-10 06:01:00,97.27,97.275,97.245,97.255,160300000.0
2009-08-10 06:02:00,97.255,97.26,97.25,97.255,98800000.0
2009-08-10 06:03:00,97.255,97.26,97.25,97.26,141700000.0
2009-08-10 06:04:00,97.26,97.265,97.26,97.265,107700000.0
2009-08-10 06:05:00,97.265,97.27,97.265,97.27,20000000.0
2009-08-10 06:06:00,97.27,97.27,97.26,97.26,181700000.0
2009-08-10 06:07:00,97.26,97.26,97.255,97.255,88500000.0
2009-08-10 06:08:00,97.265,97.265,97.23,97.245,89500000.0
2009-08-10 06:09:00,97.25,97.255,97.245,97.25,93200000.0
2009-08-10 06:10:00,97.25,97.25,97.245,97.25,44900000.0
2009-08-10 06:11:00,97.25,97.25,97.24,97.24,139100000.0
2009-08-10 06:12:00,97.24,97.245,97.24,97.24,281500000.0
2009-08-10 06:13:00,97.24,97.24,97.23,97.24,175600000.0
2009-08-10 06:14:00,97.24,97.245,97.23,97.23,50700000.0
2009-08-10 06:15:00,97.235,97.235,97.205,97.225,89600000.0
2009-08-10 06:16:00,97.225,97.25,97.215,97.24,83300000.0
2009-08-10 06:17:00,97.24,97.24,97.205,97.24,127700000.0
2009-08-10 06:18:00,97.24,97.245,97.235,97.245,22000000.0
2009-08-10 06:19:00,97.235,97.255,97.22,97.245,221900000.0
2009-08-10 06:20:00,97.235,97.245,97.225,97.225,119300000.0
2009-08-10 06:21:00,97.225,97.235,97.215,97.215,344600000.0
2009-08-10 06:22:00,97.215,97.235,97.21,97.225,319200000.0
2009-08-10 06:23:00,97.23,97.245,97.23,97.245,334900000.0
2009-08-10 06:24:00,97.25,97.265,97.24,97.255,214100000.0
2009-08-10 06:25:00,97.25,97.255,97.245,97.25,49900000.0
2009-08-10 06:26:00,97.25,97.255,97.225,97.255,59600000.0
2009-08-10 06:27:00,97.25,97.25,97.23,97.245,107000000.0
2009-08-10 06:28:00,97.24,97.25,97.215,97.23,111700000.0
2009-08-10 06:29:00,97.235,97.245,97.22,97.22,86800000.0
2009-08-10 06:30:00,97.22,97.245,97.19,97.19,198600000.0
2009-08-10 06:31:00,97.19,97.22,97.19,97.22,237700000.0
2009-08-10 06:32:00,97.22,97.22,97.19,97.2,213700000.0
2009-08-10 06:33:00,97.2,97.205,97.19,97.2,174700000.0
2009-08-10 06:34:00,97.205,97.24,97.205,97.225,158900000.0
2009-08-10 06:35:00,97.23,97.235,97.22,97.235,75000000.0
2009-08-10 06:36:00,97.245,97.245,97.225,97.23,104600000.0
2009-08-10 06:37:00,97.225,97.24,97.225,97.225,151900000.0
2009-08-10 06:38:00,97.23,97.23,97.19,97.2,104700000.0
2009-08-10 06:39:00,97.195,97.195,97.165,97.17,158100000.0
2009-08-10 06:40:00,97.175,97.18,97.13,97.13,88900000.0
2009-08-10 06:41:00,97.125,97.155,97.12,97.13,280500000.0
2009-08-10 06:42:00,97.13,97.17,97.13,97.14,244300000.0
2009-08-10 06:43:00,97.14,97.14,97.09,97.12,291300000.0
2009-08-10 06:44:00,97.125,97.125,97.11,97.11,129700000.0
2009-08-10 06:45:00,97.115,97.135,97.11,97.13,377200000.0
2009-08-10 06:46:00,97.13,97.13,97.125,97.125,60600000.0
2009-08-10 06:47:00,97.125,97.125,97.125,97.125,78100000.0
2009-08-10 06:48:00,97.125,97.155,97.125,97.145,219500000.0
2009-08-10 06:49:00,97.14,97.16,97.14,97.16,105800000.0
2009-08-10 06:50:00,97.155,97.16,97.15,97.155,134500000.0
2009-08-10 06:51:00,97.155,97.155,97.13,97.135,170600000.0
2009-08-10 06:52:00,97.135,97.15,97.135,97.15,96600000.0
2009-08-10 06:53:00,97.15,97.16,97.14,97.155,146500000.0
2009-08-10 06:54:00,97.155,97.16,97.145,97.145,136500000.0
2009-08-10 06:55:00,97.15,97.16,97.15,97.155,36300000.0
2009-08-10 06:56:00,97.15,97.16,97.15,97.155,34400000.0
2009-08-10 06:57:00,97.15,97.155,97.145,97.15,86600000.0
2009-08-10 06:58:00,97.15,97.16,97.15,97.16,35500000.0
2009-08-10 06:59:00,97.165,97.185,97.165,97.17,242000000.0
2009-08-10 07:00:00,97.17,97.175,97.16,97.175,91600000.0
2009-08-10 07:01:00,97.175,97.175,97.145,97.16,123600000.0
2009-08-10 07:02:00,97.16,97.16,97.14,97.155,77300000.0
2009-08-10 07:03:00,97.16,97.165,97.155,97.165,53400000.0
2009-08-10 07:04:00,97.165,97.175,97.16,97.165,103500000.0
2009-08-10 07:05:00,97.165,97.18,97.14,97.18,290100000.0
2009-08-10 07:06:00,97.18,97.2,97.17,97.2,130600000.0
2009-08-10 07:07:00,97.2,97.23,97.2,97.22,208400000.0
2009-08-10 07:08:00,97.215,97.23,97.21,97.22,159400000.0
2009-08-10 07:09:00,97.22,97.23,97.21,97.215,74300000.0
2009-08-10 07:10:00,97.21,97.23,97.19,97.22,172900000.0
2009-08-10 07:11:00,97.23,97.25,97.225,97.24,178300000.0
2009-08-10 07:12:00,97.245,97.245,97.23,97.23,159600000.0
2009-08-10 07:13:00,97.23,97.23,97.19,97.2,139200000.0
2009-08-10 07:14:00,97.195,97.215,97.18,97.19,213100000.0
2009-08-10 07:15:00,97.19,97.19,97.18,97.185,134900000.0
2009-08-10 07:16:00,97.185,97.185,97.175,97.18,113900000.0
2009-08-10 07:17:00,97.18,97.19,97.18,97.19,29800000.0
2009-08-10 07:18:00,97.19,97.19,97.185,97.185,73900000.0
2009-08-10 07:19:00,97.185,97.185,97.18,97.18,123700000.0
2009-08-10 07:20:00,97.185,97.21,97.185,97.21,204500000.0
2009-08-10 07:21:00,97.215,97.225,97.21,97.22,180300000.0
2009-08-10 07:22:00,97.22,97.22,97.175,97.175,144500000.0
2009-08-10 07:23:00,97.175,97.19,97.17,97.18,164000000.0
2009-08-10 07:24:00,97.185,97.22,97.18,97.21,151600000.0
2009-08-10 07:25:00,97.21,97.21,97.19,97.2,101100000.0
2009-08-10 07:26:00,97.2,97.2,97.195,97.2,57300000.0
2009-08-10 07:27:00,97.2,97.205,97.195,97.2,97300000.0
2009-08-10 07:28:00,97.2,97.21,97.2,97.21,227900001.0
2009-08-10 07:29:00,97.2,97.2,97.185,97.19,158500000.0
2009-08-10 07:30:00,97.19,97.2,97.19,97.19,220000000.0
2009-08-10 07:31:00,97.195,97.22,97.195,97.22,137500000.0
2009-08-10 07:32:00,97.22,97.23,97.205,97.23,260500000.0
2009-08-10 07:33:00,97.23,97.25,97.225,97.25,142500000.0
2009-08-10 07:34:00,97.245,97.25,97.23,97.23,150600001.0
2009-08-10 07:35:00,97.235,97.235,97.205,97.21,275900000.0
2009-08-10 07:36:00,97.21,97.21,97.205,97.205,68100000.0
2009-08-10 07:37:00,97.205,97.215,97.195,97.21,334900000.0
2009-08-10 07:38:00,97.21,97.21,97.195,97.195,330600000.0
2009-08-10 07:39:00,97.195,97.23,97.195,97.21,175700000.0
2009-08-10 07:40:00,97.21,97.215,97.205,97.215,104600000.0
2009-08-10 07:41:00,97.215,97.215,97.2,97.21,113300000.0
2009-08-10 07:42:00,97.21,97.215,97.21,97.21,205900000.0
2009-08-10 07:43:00,97.22,97.23,97.2,97.23,339400000.0
2009-08-10 07:44:00,97.23,97.25,97.225,97.24,459000000.0
2009-08-10 07:45:00,97.24,97.24,97.22,97.23,275700000.0
2009-08-10 07:46:00,97.24,97.27,97.23,97.26,358700000.0
2009-08-10 07:47:00,97.26,97.27,97.25,97.27,325300000.0
2009-08-10 07:48:00,97.265,97.27,97.255,97.27,234499999.0
2009-08-10 07:49:00,97.27,97.28,97.26,97.26,204900000.0
2009-08-10 07:50:00,97.26,97.28,97.255,97.26,242100000.0
2009-08-10 07:51:00,97.26,97.27,97.26,97.27,110700000.0
2009-08-10 07:52:00,97.265,97.275,97.26,97.265,286999999.0
2009-08-10 07:53:00,97.265,97.27,97.265,97.27,200100000.0
2009-08-10 07:54:00,97.27,97.28,97.27,97.27,176900000.0
2009-08-10 07:55:00,97.27,97.275,97.26,97.26,144400000.0
2009-08-10 07:56:00,97.26,97.265,97.235,97.235,288500000.0
2009-08-10 07:57:00,97.235,97.25,97.185,97.205,418300000.0
2009-08-10 07:58:00,97.2,97.22,97.2,97.22,206500000.0
2009-08-10 07:59:00,97.215,97.23,97.205,97.22,228300000.0
2009-08-10 08:00:00,97.22,97.24,97.21,97.24,243300000.0
2009-08-10 08:01:00,97.24,97.26,97.22,97.22,713900000.0
2009-08-10 08:02:00,97.225,97.235,97.22,97.225,637300000.0
2009-08-10 08:03:00,97.225,97.23,97.195,97.195,531800000.0
2009-08-10 08:04:00,97.195,97.215,97.18,97.215,529900000.0
2009-08-10 08:05:00,97.215,97.26,97.215,97.245,484700000.0
2009-08-10 08:06:00,97.245,97.255,97.23,97.23,169400000.0
2009-08-10 08:07:00,97.23,97.23,97.22,97.23,196100000.0
2009-08-10 08:08:00,97.225,97.24,97.225,97.235,195400000.0
2009-08-10 08:09:00,97.235,97.265,97.235,97.26,402400000.0
2009-08-10 08:10:00,97.26,97.275,97.235,97.25,550499998.0
2009-08-10 08:11:00,97.255,97.295,97.255,97.28,560400000.0
2009-08-10 08:12:00,97.275,97.305,97.275,97.29,326700000.0
2009-08-10 08:13:00,97.3,97.325,97.285,97.295,554700000.0
2009-08-10 08:14:00,97.3,97.3,97.285,97.29,490000000.0
2009-08-10 08:15:00,97.29,97.31,97.29,97.3,242000000.0
2009-08-10 08:16:00,97.3,97.31,97.3,97.3,142600000.0
2009-08-10 08:17:00,97.3,97.325,97.295,97.325,165200000.0
2009-08-10 08:18:00,97.325,97.33,97.265,97.29,309499998.0
2009-08-10 08:19:00,97.29,97.3,97.29,97.29,177400000.0
2009-08-10 08:20:00,97.29,97.295,97.27,97.29,342600000.0
2009-08-10 08:21:00,97.28,97.295,97.28,97.29,127100000.0
2009-08-10 08:22:00,97.285,97.305,97.285,97.3,212200000.0
2009-08-10 08:23:00,97.305,97.31,97.275,97.28,340600000.0
2009-08-10 08:24:00,97.28,97.285,97.245,97.245,623600000.0
2009-08-10 08:25:00,97.245,97.27,97.245,97.255,534999999.0
2009-08-10 08:26:00,97.255,97.26,97.225,97.23,488900000.0
2009-08-10 08:27:00,97.23,97.26,97.22,97.255,419900000.0
2009-08-10 08:28:00,97.26,97.26,97.235,97.25,502099997.0
2009-08-10 08:29:00,97.25,97.25,97.225,97.24,281900000.0
2009-08-10 08:30:00,97.235,97.26,97.23,97.245,290700000.0
2009-08-10 08:31:00,97.245,97.265,97.24,97.26,412000000.0
2009-08-10 08:32:00,97.26,97.26,97.24,97.25,317800000.0
2009-08-10 08:33:00,97.25,97.255,97.235,97.235,313699998.0
2009-08-10 08:34:00,97.235,97.255,97.235,97.25,235700000.0
2009-08-10 08:35:00,97.25,97.25,97.205,97.235,405000000.0
2009-08-10 08:36:00,97.235,97.235,97.21,97.22,325799999.0
2009-08-10 08:37:00,97.225,97.26,97.225,97.245,894899999.0
2009-08-10 08:38:00,97.245,97.26,97.24,97.26,312899999.0
2009-08-10 08:39:00,97.26,97.26,97.23,97.23,118900000.0
2009-08-10 08:40:00,97.23,97.235,97.21,97.225,466100000.0
2009-08-10 08:41:00,97.225,97.235,97.225,97.225,477900000.0
2009-08-10 08:42:00,97.225,97.245,97.22,97.23,222600000.0
2009-08-10 08:43:00,97.235,97.24,97.205,97.215,447299999.0
2009-08-10 08:44:00,97.215,97.225,97.2,97.215,624000000.0
2009-08-10 08:45:00,97.215,97.215,97.19,97.205,362100000.0
2009-08-10 08:46:00,97.205,97.24,97.205,97.225,153000000.0
2009-08-10 08:47:00,97.23,97.235,97.2,97.2,199600000.0
2009-08-10 08:48:00,97.205,97.22,97.2,97.205,202900000.0
2009-08-10 08:49:00,97.205,97.22,97.205,97.215,96600000.0
2009-08-10 08:50:00,97.215,97.23,97.205,97.22,353700000.0
2009-08-10 08:51:00,97.22,97.23,97.215,97.225,673900000.0
2009-08-10 08:52:00,97.23,97.23,97.22,97.23,422500000.0
2009-08-10 08:53:00,97.23,97.23,97.22,97.23,235000000.0
2009-08-10 08:54:00,97.23,97.235,97.205,97.215,420400000.0
2009-08-10 08:55:00,97.215,97.22,97.21,97.21,147400000.0
2009-08-10 08:56:00,97.21,97.235,97.21,97.22,357500000.0
2009-08-10 08:57:00,97.23,97.25,97.22,97.25,217800000.0
2009-08-10 08:58:00,97.245,97.27,97.235,97.27,227700001.0
2009-08-10 08:59:00,97.28,97.3,97.265,97.275,356000000.0
2009-08-10 09:00:00,97.27,97.28,97.215,97.215,422200000.0
2009-08-10 09:01:00,97.225,97.225,97.195,97.195,409700000.0
2009-08-10 09:02:00,97.195,97.21,97.19,97.2,139799999.0
2009-08-10 09:03:00,97.205,97.245,97.2,97.23,377800000.0
2009-08-10 09:04:00,97.235,97.235,97.215,97.22,291100000.0
2009-08-10 09:05:00,97.215,97.22,97.205,97.21,250500000.0
2009-08-10 09:06:00,97.215,97.215,97.19,97.195,342800001.0
2009-08-10 09:07:00,97.2,97.215,97.19,97.215,314000000.0
2009-08-10 09:08:00,97.215,97.25,97.215,97.245,500300002.0
2009-08-10 09:09:00,97.245,97.245,97.22,97.225,379700000.0
2009-08-10 09:10:00,97.225,97.23,97.21,97.215,232900000.0
2009-08-10 09:11:00,97.225,97.245,97.225,97.235,137000000.0
2009-08-10 09:12:00,97.235,97.275,97.235,97.255,498699998.0
2009-08-10 09:13:00,97.255,97.27,97.245,97.255,374200000.0
2009-08-10 09:14:00,97.26,97.265,97.24,97.265,224300000.0
2009-08-10 09:15:00,97.27,97.27,97.24,97.27,431200000.0
2009-08-10 09:16:00,97.265,97.27,97.255,97.265,273700000.0
2009-08-10 09:17:00,97.265,97.275,97.25,97.27,357400000.0
2009-08-10 09:18:00,97.27,97.305,97.27,97.285,379800000.0
2009-08-10 09:19:00,97.28,97.285,97.27,97.275,364500000.0
2009-08-10 09:20:00,97.27,97.295,97.245,97.295,251200000.0
2009-08-10 09:21:00,97.29,97.295,97.28,97.28,234200000.0
2009-08-10 09:22:00,97.28,97.305,97.27,97.3,436900000.0
2009-08-10 09:23:00,97.3,97.315,97.285,97.3,257600000.0
2009-08-10 09:24:00,97.305,97.315,97.3,97.305,503000000.0
2009-08-10 09:25:00,97.305,97.315,97.3,97.305,281800000.0
2009-08-10 09:26:00,97.31,97.36,97.31,97.35,407200000.0
2009-08-10 09:27:00,97.345,97.35,97.31,97.33,495000001.0
2009-08-10 09:28:00,97.33,97.355,97.325,97.345,537800001.0
2009-08-10 09:29:00,97.345,97.355,97.335,97.34,403800000.0
2009-08-10 09:30:00,97.34,97.385,97.34,97.385,426500000.0
2009-08-10 09:31:00,97.39,97.395,97.37,97.39,500000000.0
2009-08-10 09:32:00,97.395,97.435,97.39,97.435,434100002.0
2009-08-10 09:33:00,97.435,97.435,97.41,97.415,440000000.0
2009-08-10 09:34:00,97.415,97.43,97.4,97.415,495000000.0
2009-08-10 09:35:00,97.42,97.43,97.4,97.41,326600000.0
2009-08-10 09:36:00,97.405,97.41,97.38,97.39,396300000.0
2009-08-10 09:37:00,97.39,97.41,97.385,97.41,328699999.0
2009-08-10 09:38:00,97.41,97.41,97.39,97.39,576400000.0
2009-08-10 09:39:00,97.39,97.405,97.39,97.39,393000000.0
2009-08-10 09:40:00,97.39,97.39,97.375,97.38,286200000.0
2009-08-10 09:41:00,97.375,97.375,97.355,97.36,349900000.0
2009-08-10 09:42:00,97.34,97.36,97.33,97.35,262400000.0
2009-08-10 09:43:00,97.35,97.35,97.34,97.34,121900000.0
2009-08-10 09:44:00,97.345,97.37,97.335,97.36,345600000.0
2009-08-10 09:45:00,97.36,97.37,97.36,97.37,266000000.0
2009-08-10 09:46:00,97.365,97.375,97.345,97.35,393700000.0
2009-08-10 09:47:00,97.35,97.36,97.345,97.345,261200000.0
2009-08-10 09:48:00,97.345,97.345,97.33,97.335,170399999.0
2009-08-10 09:49:00,97.34,97.34,97.31,97.325,251400000.0
2009-08-10 09:50:00,97.325,97.33,97.305,97.305,382800000.0
2009-08-10 09:51:00,97.305,97.325,97.29,97.305,407900000.0
2009-08-10 09:52:00,97.305,97.32,97.305,97.31,215500000.0
2009-08-10 09:53:00,97.315,97.33,97.305,97.325,284400000.0
2009-08-10 09:54:00,97.325,97.335,97.315,97.335,270300000.0
2009-08-10 09:55:00,97.335,97.35,97.315,97.325,691600000.0
2009-08-10 09:56:00,97.325,97.345,97.315,97.32,366400000.0
2009-08-10 09:57:00,97.325,97.365,97.325,97.355,79400000.0
2009-08-10 09:58:00,97.35,97.38,97.345,97.38,307600000.0
2009-08-10 09:59:00,97.375,97.39,97.37,97.39,258100000.0
2009-08-10 10:00:00,97.39,97.43,97.385,97.415,455299999.0
2009-08-10 10:01:00,97.415,97.415,97.37,97.385,527900000.0
2009-08-10 10:02:00,97.385,97.385,97.365,97.385,640800001.0
2009-08-10 10:03:00,97.385,97.395,97.37,97.375,272400000.0
2009-08-10 10:04:00,97.385,97.415,97.37,97.39,278100001.0
2009-08-10 10:05:00,97.39,97.42,97.385,97.395,354900000.0
2009-08-10 10:06:00,97.395,97.405,97.38,97.39,325200000.0
2009-08-10 10:07:00,97.395,97.4,97.37,97.37,308500000.0
2009-08-10 10:08:00,97.375,97.38,97.37,97.38,286100000.0
2009-08-10 10:09:00,97.375,97.39,97.37,97.385,297400000.0
2009-08-10 10:10:00,97.385,97.39,97.375,97.385,357900000.0
2009-08-10 10:11:00,97.385,97.39,97.375,97.38,121500000.0
2009-08-10 10:12:00,97.38,97.405,97.38,97.395,143500000.0
2009-08-10 10:13:00,97.395,97.395,97.37,97.37,145400000.0
2009-08-10 10:14:00,97.37,97.38,97.37,97.38,145600000.0
2009-08-10 10:15:00,97.38,97.415,97.38,97.4,384700000.0
2009-08-10 10:16:00,97.4,97.425,97.395,97.42,342200000.0
2009-08-10 10:17:00,97.42,97.44,97.4,97.41,513600000.0
2009-08-10 10:18:00,97.41,97.415,97.395,97.405,274500000.0
2009-08-10 10:19:00,97.4,97.41,97.395,97.4,218400000.0
2009-08-10 10:20:00,97.385,97.4,97.385,97.395,455600000.0
2009-08-10 10:21:00,97.395,97.395,97.385,97.385,66900000.0
2009-08-10 10:22:00,97.385,97.385,97.36,97.375,172100000.0
2009-08-10 10:23:00,97.38,97.38,97.335,97.34,321600000.0
2009-08-10 10:24:00,97.34,97.34,97.315,97.32,449100000.0
2009-08-10 10:25:00,97.325,97.335,97.315,97.325,100300000.0
2009-08-10 10:26:00,97.32,97.335,97.305,97.33,193000000.0
2009-08-10 10:27:00,97.33,97.35,97.33,97.335,256900000.0
2009-08-10 10:28:00,97.335,97.34,97.33,97.34,247600000.0
2009-08-10 10:29:00,97.34,97.365,97.335,97.335,196300000.0
2009-08-10 10:30:00,97.335,97.345,97.33,97.335,318800000.0
2009-08-10 10:31:00,97.335,97.355,97.335,97.355,188900000.0
2009-08-10 10:32:00,97.345,97.355,97.345,97.35,221400000.0
2009-08-10 10:33:00,97.35,97.37,97.35,97.36,253600000.0
2009-08-10 10:34:00,97.36,97.37,97.35,97.36,170100000.0
2009-08-10 10:35:00,97.355,97.355,97.34,97.35,279100000.0
2009-08-10 10:36:00,97.35,97.355,97.34,97.355,297600000.0
2009-08-10 10:37:00,97.355,97.375,97.355,97.36,210500000.0
2009-08-10 10:38:00,97.36,97.36,97.345,97.345,321800000.0
2009-08-10 10:39:00,97.35,97.36,97.345,97.36,261099999.0
2009-08-10 10:40:00,97.36,97.36,97.355,97.36,172600000.0
2009-08-10 10:41:00,97.36,97.36,97.345,97.35,201200000.0
2009-08-10 10:42:00,97.35,97.375,97.35,97.375,174400000.0
2009-08-10 10:43:00,97.385,97.385,97.37,97.38,152700000.0
2009-08-10 10:44:00,97.375,97.39,97.355,97.365,353700001.0
2009-08-10 10:45:00,97.365,97.365,97.345,97.36,92300000.0
2009-08-10 10:46:00,97.36,97.385,97.345,97.38,150400000.0
2009-08-10 10:47:00,97.375,97.38,97.365,97.365,190800000.0
2009-08-10 10:48:00,97.365,97.365,97.35,97.35,201300000.0
2009-08-10 10:49:00,97.35,97.36,97.35,97.36,231400000.0
2009-08-10 10:50:00,97.355,97.365,97.33,97.335,225200000.0
2009-08-10 10:51:00,97.335,97.36,97.335,97.355,311400000.0
2009-08-10 10:52:00,97.355,97.355,97.33,97.335,219800000.0
2009-08-10 10:53:00,97.335,97.35,97.335,97.35,77700000.0
2009-08-10 10:54:00,97.355,97.38,97.35,97.355,540699999.0
2009-08-10 10:55:00,97.355,97.36,97.325,97.345,196000000.0
2009-08-10 10:56:00,97.345,97.36,97.335,97.35,305600000.0
2009-08-10 10:57:00,97.35,97.35,97.335,97.335,426300000.0
2009-08-10 10:58:00,97.335,97.34,97.305,97.31,445400000.0
2009-08-10 10:59:00,97.31,97.31,97.275,97.3,344800000.0
2009-08-10 11:00:00,97.3,97.33,97.3,97.33,289000000.0
2009-08-10 11:01:00,97.33,97.33,97.29,97.305,435100000.0
2009-08-10 11:02:00,97.305,97.315,97.295,97.295,336200000.0
2009-08-10 11:03:00,97.295,97.32,97.295,97.32,417700000.0
2009-08-10 11:04:00,97.32,97.32,97.295,97.295,262800000.0
2009-08-10 11:05:00,97.3,97.305,97.28,97.28,239300000.0
2009-08-10 11:06:00,97.285,97.285,97.235,97.255,344399999.0
2009-08-10 11:07:00,97.255,97.29,97.245,97.29,216400000.0
2009-08-10 11:08:00,97.285,97.285,97.27,97.275,277800000.0
2009-08-10 11:09:00,97.275,97.29,97.275,97.28,259300000.0
2009-08-10 11:10:00,97.285,97.285,97.26,97.265,273499998.0
2009-08-10 11:11:00,97.26,97.26,97.25,97.25,73600000.0
2009-08-10 11:12:00,97.25,97.265,97.235,97.25,445000000.0
2009-08-10 11:13:00,97.25,97.26,97.245,97.26,300600000.0
2009-08-10 11:14:00,97.26,97.265,97.255,97.26,168000000.0
2009-08-10 11:15:00,97.26,97.26,97.255,97.255,170900000.0
2009-08-10 11:16:00,97.255,97.285,97.25,97.27,231700000.0
2009-08-10 11:17:00,97.27,97.285,97.265,97.27,164800000.0
2009-08-10 11:18:00,97.27,97.275,97.265,97.265,179900000.0
2009-08-10 11:19:00,97.255,97.275,97.245,97.27,381200000.0
2009-08-10 11:20:00,97.275,97.295,97.27,97.29,395500000.0
2009-08-10 11:21:00,97.29,97.305,97.275,97.275,370300000.0
2009-08-10 11:22:00,97.275,97.285,97.275,97.285,228500000.0
2009-08-10 11:23:00,97.285,97.295,97.28,97.29,165000000.0
2009-08-10 11:24:00,97.295,97.3,97.29,97.29,222200000.0
2009-08-10 11:25:00,97.285,97.295,97.285,97.285,188100000.0
2009-08-10 11:26:00,97.285,97.285,97.28,97.28,98100000.0
2009-08-10 11:27:00,97.28,97.29,97.28,97.285,96400000.0
2009-08-10 11:28:00,97.29,97.29,97.27,97.27,117700000.0
2009-08-10 11:29:00,97.27,97.28,97.25,97.255,315200000.0
2009-08-10 11:30:00,97.255,97.265,97.25,97.265,270200000.0
2009-08-10 11:31:00,97.265,97.28,97.265,97.28,303900000.0
2009-08-10 11:32:00,97.285,97.285,97.27,97.275,188400000.0
2009-08-10 11:33:00,97.28,97.305,97.28,97.295,302000000.0
2009-08-10 11:34:00,97.295,97.295,97.27,97.275,276100000.0
2009-08-10 11:35:00,97.295,97.3,97.29,97.295,214199999.0
2009-08-10 11:36:00,97.295,97.305,97.29,97.29,130000000.0
2009-08-10 11:37:00,97.29,97.3,97.29,97.3,117600000.0
2009-08-10 11:38:00,97.3,97.315,97.295,97.31,160300000.0
2009-08-10 11:39:00,97.305,97.31,97.29,97.3,338500000.0
2009-08-10 11:40:00,97.3,97.31,97.3,97.305,386000000.0
2009-08-10 11:41:00,97.305,97.315,97.3,97.305,256299999.0
2009-08-10 11:42:00,97.305,97.31,97.3,97.305,398100001.0
2009-08-10 11:43:00,97.305,97.31,97.29,97.29,531300000.0
2009-08-10 11:44:00,97.305,97.31,97.29,97.3,501199999.0
2009-08-10 11:45:00,97.3,97.305,97.29,97.3,326200000.0
2009-08-10 11:46:00,97.3,97.305,97.3,97.3,226500000.0
2009-08-10 11:47:00,97.3,97.32,97.295,97.31,300800000.0
2009-08-10 11:48:00,97.31,97.315,97.305,97.31,97500000.0
2009-08-10 11:49:00,97.31,97.31,97.29,97.3,346800000.0
2009-08-10 11:50:00,97.3,97.3,97.29,97.29,317700000.0
2009-08-10 11:51:00,97.29,97.305,97.29,97.3,339200000.0
2009-08-10 11:52:00,97.3,97.31,97.29,97.29,671100000.0
2009-08-10 11:53:00,97.29,97.305,97.29,97.29,224200000.0
2009-08-10 11:54:00,97.29,97.295,97.29,97.295,250700000.0
2009-08-10 11:55:00,97.295,97.325,97.29,97.31,279700000.0
2009-08-10 11:56:00,97.31,97.31,97.31,97.31,145100000.0
2009-08-10 11:57:00,97.31,97.31,97.3,97.3,139100001.0
2009-08-10 11:58:00,97.3,97.315,97.3,97.3,388100000.0
2009-08-10 11:59:00,97.3,97.3,97.29,97.295,173899999.0
2009-08-10 12:00:00,97.3,97.3,97.29,97.295,275000001.0
2009-08-10 12:01:00,97.295,97.3,97.29,97.3,285600002.0
2009-08-10 12:02:00,97.3,97.3,97.295,97.295,283000000.0
2009-08-10 12:03:00,97.295,97.3,97.29,97.3,435400002.0
2009-08-10 12:04:00,97.3,97.31,97.295,97.3,305800001.0
2009-08-10 12:05:00,97.3,97.305,97.3,97.305,285700000.0
2009-08-10 12:06:00,97.31,97.31,97.3,97.305,239700000.0
2009-08-10 12:07:00,97.305,97.31,97.3,97.305,217100001.0
2009-08-10 12:08:00,97.305,97.31,97.295,97.31,270100002.0
2009-08-10 12:09:00,97.305,97.305,97.29,97.3,535100000.0
2009-08-10 12:10:00,97.3,97.31,97.295,97.305,470800000.0
2009-08-10 12:11:00,97.305,97.305,97.295,97.3,391500002.0
2009-08-10 12:12:00,97.295,97.3,97.29,97.295,340000000.0
2009-08-10 12:13:00,97.295,97.295,97.28,97.28,299800003.0
2009-08-10 12:14:00,97.28,97.28,97.26,97.265,241300000.0
2009-08-10 12:15:00,97.26,97.26,97.225,97.23,224600000.0
2009-08-10 12:16:00,97.23,97.24,97.23,97.235,141400000.0
2009-08-10 12:17:00,97.235,97.255,97.22,97.245,277300000.0
2009-08-10 12:18:00,97.245,97.25,97.24,97.25,73200000.0
2009-08-10 12:19:00,97.25,97.27,97.245,97.26,366000000.0
2009-08-10 12:20:00,97.255,97.255,97.25,97.25,268500000.0
2009-08-10 12:21:00,97.255,97.26,97.245,97.245,185700000.0
2009-08-10 12:22:00,97.245,97.26,97.24,97.25,174300000.0
2009-08-10 12:23:00,97.26,97.26,97.25,97.26,100000000.0
2009-08-10 12:24:00,97.26,97.27,97.255,97.26,98500000.0
2009-08-10 12:25:00,97.26,97.26,97.26,97.26,14400000.0
2009-08-10 12:26:00,97.265,97.27,97.26,97.265,23600000.0
2009-08-10 12:27:00,97.26,97.27,97.26,97.27,43400000.0
2009-08-10 12:28:00,97.265,97.27,97.265,97.265,155800000.0
2009-08-10 12:29:00,97.27,97.27,97.235,97.24,100800000.0
2009-08-10 12:30:00,97.24,97.255,97.24,97.255,30500000.0
2009-08-10 12:31:00,97.255,97.255,97.235,97.24,56900000.0
2009-08-10 12:32:00,97.235,97.27,97.235,97.245,239100000.0
2009-08-10 12:33:00,97.245,97.255,97.235,97.245,131200000.0
2009-08-10 12:34:00,97.24,97.27,97.24,97.25,100600000.0
2009-08-10 12:35:00,97.255,97.255,97.235,97.24,225900000.0
2009-08-10 12:36:00,97.235,97.24,97.22,97.225,318499999.0
2009-08-10 12:37:00,97.22,97.235,97.215,97.235,197500000.0
2009-08-10 12:38:00,97.235,97.235,97.21,97.21,238300000.0
2009-08-10 12:39:00,97.21,97.21,97.18,97.185,227300000.0
2009-08-10 12:40:00,97.185,97.21,97.175,97.21,219700000.0
2009-08-10 12:41:00,97.21,97.215,97.205,97.205,243100000.0
2009-08-10 12:42:00,97.21,97.22,97.21,97.22,75300000.0
2009-08-10 12:43:00,97.215,97.22,97.185,97.2,401000000.0
2009-08-10 12:44:00,97.2,97.215,97.195,97.21,154300000.0
2009-08-10 12:45:00,97.215,97.23,97.21,97.225,164199999.0
2009-08-10 12:46:00,97.225,97.225,97.185,97.19,262800000.0
2009-08-10 12:47:00,97.19,97.195,97.17,97.18,303800000.0
2009-08-10 12:48:00,97.18,97.185,97.175,97.185,70100000.0
2009-08-10 12:49:00,97.18,97.18,97.15,97.16,207999999.0
2009-08-10 12:50:00,97.16,97.17,97.15,97.15,244100000.0
2009-08-10 12:51:00,97.15,97.165,97.145,97.16,195900000.0
2009-08-10 12:52:00,97.16,97.2,97.16,97.19,315699999.0
2009-08-10 12:53:00,97.19,97.19,97.16,97.17,436200000.0
2009-08-10 12:54:00,97.17,97.17,97.15,97.16,518600001.0
2009-08-10 12:55:00,97.16,97.165,97.155,97.16,469899997.0
2009-08-10 12:56:00,97.16,97.165,97.14,97.145,433300000.0
2009-08-10 12:57:00,97.145,97.145,97.13,97.14,444700001.0
2009-08-10 12:58:00,97.135,97.14,97.135,97.14,36000000.0
2009-08-10 12:59:00,97.14,97.14,97.12,97.13,240200000.0
2009-08-10 13:00:00,97.13,97.13,97.1,97.11,384899999.0
2009-08-10 13:01:00,97.11,97.12,97.1,97.115,187700000.0
2009-08-10 13:02:00,97.12,97.13,97.11,97.12,325000000.0
2009-08-10 13:03:00,97.12,97.12,97.1,97.105,338500002.0
2009-08-10 13:04:00,97.1,97.115,97.1,97.115,95099999.0
2009-08-10 13:05:00,97.115,97.12,97.1,97.105,155200000.0
2009-08-10 13:06:00,97.105,97.11,97.09,97.1,294400001.0
2009-08-10 13:07:00,97.1,97.11,97.1,97.105,303100002.0
2009-08-10 13:08:00,97.105,97.13,97.105,97.13,92900000.0
2009-08-10 13:09:00,97.13,97.13,97.105,97.115,349500000.0
2009-08-10 13:10:00,97.115,97.115,97.1,97.1,445000001.0
2009-08-10 13:11:00,97.105,97.11,97.09,97.1,217000000.0
2009-08-10 13:12:00,97.1,97.11,97.09,97.095,415900000.0
2009-08-10 13:13:00,97.1,97.1,97.09,97.095,345500000.0
2009-08-10 13:14:00,97.095,97.125,97.09,97.12,367099998.0
2009-08-10 13:15:00,97.125,97.13,97.105,97.125,376299999.0
2009-08-10 13:16:00,97.12,97.14,97.12,97.14,743900001.0
2009-08-10 13:17:00,97.155,97.195,97.15,97.19,624299999.0
2009-08-10 13:18:00,97.18,97.185,97.145,97.155,247000000.0
2009-08-10 13:19:00,97.155,97.175,97.145,97.165,295300001.0
2009-08-10 13:20:00,97.17,97.18,97.165,97.17,175400001.0
2009-08-10 13:21:00,97.17,97.18,97.165,97.175,187700000.0
2009-08-10 13:22:00,97.175,97.22,97.17,97.22,425700003.0
2009-08-10 13:23:00,97.215,97.22,97.2,97.21,446900003.0
2009-08-10 13:24:00,97.21,97.21,97.205,97.21,194100000.0
2009-08-10 13:25:00,97.22,97.22,97.2,97.205,302100001.0
2009-08-10 13:26:00,97.21,97.215,97.19,97.2,223800002.0
2009-08-10 13:27:00,97.195,97.195,97.155,97.18,299199999.0
2009-08-10 13:28:00,97.18,97.195,97.18,97.195,115900000.0
2009-08-10 13:29:00,97.195,97.2,97.19,97.19,85700000.0
2009-08-10 13:30:00,97.19,97.215,97.19,97.2,160900000.0
2009-08-10 13:31:00,97.205,97.215,97.195,97.2,209900001.0
2009-08-10 13:32:00,97.2,97.22,97.195,97.21,181900000.0
2009-08-10 13:33:00,97.21,97.25,97.21,97.25,95500000.0
2009-08-10 13:34:00,97.25,97.25,97.23,97.235,156100000.0
2009-08-10 13:35:00,97.235,97.25,97.23,97.245,200000000.0
2009-08-10 13:36:00,97.245,97.27,97.245,97.265,240900000.0
2009-08-10 13:37:00,97.27,97.29,97.27,97.28,210300002.0
2009-08-10 13:38:00,97.275,97.28,97.265,97.28,316400000.0
2009-08-10 13:39:00,97.29,97.29,97.285,97.29,210900000.0
2009-08-10 13:40:00,97.285,97.3,97.285,97.3,118199999.0
2009-08-10 13:41:00,97.3,97.3,97.295,97.295,102700000.0
2009-08-10 13:42:00,97.295,97.295,97.27,97.28,187400000.0
2009-08-10 13:43:00,97.275,97.28,97.27,97.27,364800000.0
2009-08-10 13:44:00,97.27,97.29,97.27,97.275,123500000.0
2009-08-10 13:45:00,97.275,97.28,97.26,97.28,154000000.0
2009-08-10 13:46:00,97.28,97.28,97.27,97.28,144500000.0
2009-08-10 13:47:00,97.28,97.31,97.28,97.295,1262799983.0
2009-08-10 13:48:00,97.295,97.3,97.29,97.29,509500003.0
2009-08-10 13:49:00,97.295,97.325,97.29,97.32,435599997.0
2009-08-10 13:50:00,97.32,97.32,97.3,97.305,698499999.0
2009-08-10 13:51:00,97.305,97.31,97.285,97.285,396499999.0
2009-08-10 13:52:00,97.285,97.305,97.275,97.28,289100001.0
2009-08-10 13:53:00,97.28,97.285,97.28,97.285,81300000.0
2009-08-10 13:54:00,97.295,97.295,97.265,97.265,145000000.0
2009-08-10 13:55:00,97.265,97.27,97.26,97.27,302299999.0
2009-08-10 13:56:00,97.265,97.28,97.25,97.25,272400000.0
2009-08-10 13:57:00,97.25,97.26,97.245,97.26,239599999.0
2009-08-10 13:58:00,97.255,97.28,97.255,97.27,365199998.0
2009-08-10 13:59:00,97.27,97.29,97.255,97.255,418999999.0
2009-08-10 14:00:00,97.255,97.26,97.22,97.225,432299996.0
2009-08-10 14:01:00,97.22,97.225,97.18,97.18,717700000.0
2009-08-10 14:02:00,97.18,97.205,97.17,97.175,650199998.0
2009-08-10 14:03:00,97.185,97.2,97.17,97.17,513899999.0
2009-08-10 14:04:00,97.17,97.21,97.17,97.21,357199998.0
2009-08-10 14:05:00,97.21,97.21,97.195,97.195,194400000.0
2009-08-10 14:06:00,97.2,97.2,97.125,97.17,530300001.0
2009-08-10 14:07:00,97.165,97.18,97.16,97.18,241100000.0
2009-08-10 14:08:00,97.175,97.18,97.145,97.145,344200001.0
2009-08-10 14:09:00,97.145,97.17,97.145,97.16,176200001.0
2009-08-10 14:10:00,97.16,97.165,97.155,97.16,206799998.0
2009-08-10 14:11:00,97.155,97.17,97.155,97.165,215100000.0
2009-08-10 14:12:00,97.17,97.175,97.16,97.175,205300000.0
2009-08-10 14:13:00,97.175,97.19,97.175,97.175,328299998.0
2009-08-10 14:14:00,97.175,97.195,97.175,97.19,284800000.0
2009-08-10 14:15:00,97.185,97.185,97.16,97.165,541800002.0
2009-08-10 14:16:00,97.17,97.2,97.16,97.2,428499999.0
2009-08-10 14:17:00,97.2,97.22,97.2,97.21,173500000.0
2009-08-10 14:18:00,97.205,97.215,97.175,97.195,581899999.0
2009-08-10 14:19:00,97.195,97.2,97.18,97.18,238200001.0
2009-08-10 14:20:00,97.185,97.2,97.16,97.165,284600000.0
2009-08-10 14:21:00,97.155,97.16,97.14,97.15,549800000.0
2009-08-10 14:22:00,97.155,97.155,97.135,97.145,573399999.0
2009-08-10 14:23:00,97.145,97.16,97.14,97.14,255300001.0
2009-08-10 14:24:00,97.14,97.15,97.13,97.14,300099999.0
2009-08-10 14:25:00,97.14,97.155,97.12,97.15,360900001.0
2009-08-10 14:26:00,97.15,97.175,97.15,97.15,460100000.0
2009-08-10 14:27:00,97.17,97.175,97.15,97.15,300099999.0
2009-08-10 14:28:00,97.15,97.16,97.14,97.14,210600000.0
2009-08-10 14:29:00,97.145,97.145,97.12,97.13,248800000.0
2009-08-10 14:30:00,97.135,97.16,97.135,97.16,146200000.0
2009-08-10 14:31:00,97.165,97.17,97.15,97.155,451299999.0
2009-08-10 14:32:00,97.155,97.165,97.135,97.135,491899999.0
2009-08-10 14:33:00,97.135,97.165,97.13,97.165,528599999.0
2009-08-10 14:34:00,97.165,97.175,97.145,97.155,550300001.0
2009-08-10 14:35:00,97.155,97.17,97.15,97.155,387499999.0
2009-08-10 14:36:00,97.16,97.185,97.15,97.155,638599999.0
2009-08-10 14:37:00,97.155,97.165,97.135,97.145,749100001.0
2009-08-10 14:38:00,97.14,97.17,97.14,97.15,888700004.0
2009-08-10 14:39:00,97.15,97.18,97.145,97.17,733599998.0
2009-08-10 14:40:00,97.17,97.175,97.155,97.165,376899999.0
2009-08-10 14:41:00,97.165,97.165,97.125,97.14,397600002.0
2009-08-10 14:42:00,97.145,97.15,97.135,97.14,429400000.0
2009-08-10 14:43:00,97.14,97.145,97.125,97.135,415499998.0
2009-08-10 14:44:00,97.125,97.145,97.085,97.11,479300001.0
2009-08-10 14:45:00,97.105,97.13,97.105,97.12,237900000.0
2009-08-10 14:46:00,97.125,97.135,97.12,97.13,307100001.0
2009-08-10 14:47:00,97.13,97.15,97.13,97.145,279600000.0
2009-08-10 14:48:00,97.15,97.155,97.135,97.145,239999999.0
2009-08-10 14:49:00,97.14,97.165,97.14,97.165,202300000.0
2009-08-10 14:50:00,97.17,97.17,97.14,97.145,357500001.0
2009-08-10 14:51:00,97.15,97.165,97.145,97.165,195500000.0
2009-08-10 14:52:00,97.165,97.17,97.15,97.165,343700000.0
2009-08-10 14:53:00,97.165,97.17,97.16,97.17,265000000.0
2009-08-10 14:54:00,97.175,97.18,97.155,97.17,286099999.0
2009-08-10 14:55:00,97.17,97.21,97.155,97.2,305900000.0
2009-08-10 14:56:00,97.195,97.205,97.19,97.2,158000000.0
2009-08-10 14:57:00,97.205,97.25,97.2,97.245,437500001.0
2009-08-10 14:58:00,97.24,97.245,97.22,97.22,354499999.0
2009-08-10 14:59:00,97.21,97.235,97.2,97.23,467559998.0
2009-08-10 15:00:00,97.24,97.25,97.225,97.23,583999998.0
2009-08-10 15:01:00,97.23,97.235,97.22,97.225,373300000.0
2009-08-10 15:02:00,97.225,97.23,97.21,97.225,354700001.0
2009-08-10 15:03:00,97.23,97.24,97.22,97.24,277500000.0
2009-08-10 15:04:00,97.235,97.24,97.225,97.225,246700000.0
2009-08-10 15:05:00,97.225,97.23,97.215,97.215,286000000.0
2009-08-10 15:06:00,97.215,97.22,97.21,97.215,139100000.0
2009-08-10 15:07:00,97.215,97.22,97.2,97.2,1518390001.0
2009-08-10 15:08:00,97.2,97.21,97.2,97.2,1545240000.0
2009-08-10 15:09:00,97.2,97.225,97.2,97.22,944020000.0
2009-08-10 15:10:00,97.22,97.225,97.19,97.19,489390000.0
2009-08-10 15:11:00,97.195,97.195,97.18,97.185,324300000.0
2009-08-10 15:12:00,97.18,97.2,97.18,97.195,232600000.0
2009-08-10 15:13:00,97.195,97.22,97.19,97.195,314400001.0
2009-08-10 15:14:00,97.195,97.195,97.18,97.18,246900000.0
2009-08-10 15:15:00,97.17,97.18,97.15,97.15,195000001.0
2009-08-10 15:16:00,97.15,97.16,97.145,97.15,334100001.0
2009-08-10 15:17:00,97.15,97.17,97.15,97.17,99400000.0
2009-08-10 15:18:00,97.17,97.17,97.17,97.17,8800000.0
2009-08-10 15:19:00,97.17,97.2,97.17,97.19,342700001.0
2009-08-10 15:20:00,97.19,97.2,97.185,97.19,104000000.0
2009-08-10 15:21:00,97.19,97.2,97.185,97.19,344900000.0
2009-08-10 15:22:00,97.185,97.2,97.18,97.18,369600000.0
2009-08-10 15:23:00,97.18,97.19,97.18,97.18,260400000.0
2009-08-10 15:24:00,97.18,97.195,97.18,97.195,419000000.0
2009-08-10 15:25:00,97.195,97.195,97.165,97.175,325800000.0
2009-08-10 15:26:00,97.175,97.18,97.16,97.16,163700000.0
2009-08-10 15:27:00,97.17,97.19,97.165,97.17,272299999.0
2009-08-10 15:28:00,97.17,97.18,97.165,97.17,170600000.0
2009-08-10 15:29:00,97.17,97.18,97.155,97.16,303100000.0
2009-08-10 15:30:00,97.16,97.19,97.155,97.18,519699999.0
2009-08-10 15:31:00,97.185,97.185,97.145,97.17,425099999.0
2009-08-10 15:32:00,97.165,97.2,97.165,97.19,575899998.0
2009-08-10 15:33:00,97.195,97.2,97.185,97.185,377900000.0
2009-08-10 15:34:00,97.18,97.195,97.18,97.185,524500000.0
2009-08-10 15:35:00,97.185,97.21,97.185,97.2,702200000.0
2009-08-10 15:36:00,97.2,97.21,97.185,97.19,255100000.0
2009-08-10 15:37:00,97.19,97.2,97.18,97.19,447699998.0
2009-08-10 15:38:00,97.195,97.2,97.18,97.195,438700000.0
2009-08-10 15:39:00,97.19,97.205,97.19,97.2,313699999.0
2009-08-10 15:40:00,97.2,97.225,97.2,97.22,427200000.0
2009-08-10 15:41:00,97.22,97.245,97.215,97.225,560300000.0
2009-08-10 15:42:00,97.225,97.285,97.215,97.28,830699998.0
2009-08-10 15:43:00,97.29,97.31,97.29,97.295,735600000.0
2009-08-10 15:44:00,97.295,97.3,97.28,97.29,514599999.0
2009-08-10 15:45:00,97.285,97.31,97.285,97.305,403400001.0
2009-08-10 15:46:00,97.3,97.3,97.28,97.3,580700000.0
2009-08-10 15:47:00,97.3,97.3,97.275,97.29,679000004.0
2009-08-10 15:48:00,97.29,97.3,97.28,97.285,369700000.0
2009-08-10 15:49:00,97.28,97.3,97.28,97.29,745100000.0
2009-08-10 15:50:00,97.29,97.32,97.29,97.3,436899999.0
2009-08-10 15:51:00,97.31,97.31,97.28,97.285,316399999.0
2009-08-10 15:52:00,97.295,97.31,97.285,97.3,530300000.0
2009-08-10 15:53:00,97.3,97.3,97.29,97.29,461100000.0
2009-08-10 15:54:00,97.29,97.305,97.285,97.295,577600000.0
2009-08-10 15:55:00,97.3,97.305,97.29,97.295,351700000.0
2009-08-10 15:56:00,97.3,97.305,97.285,97.3,317700000.0
2009-08-10 15:57:00,97.3,97.305,97.285,97.3,413300000.0
2009-08-10 15:58:00,97.3,97.3,97.285,97.295,590700001.0
2009-08-10 15:59:00,97.3,97.3,97.28,97.29,473000000.0
2009-08-10 16:00:00,97.285,97.285,97.255,97.265,587499997.0
2009-08-10 16:01:00,97.265,97.28,97.255,97.255,465600000.0
2009-08-10 16:02:00,97.255,97.28,97.255,97.255,383200000.0
2009-08-10 16:03:00,97.26,97.275,97.255,97.27,443800000.0
2009-08-10 16:04:00,97.27,97.27,97.25,97.255,400200001.0
2009-08-10 16:05:00,97.26,97.275,97.25,97.27,258400000.0
2009-08-10 16:06:00,97.27,97.275,97.25,97.25,367700000.0
2009-08-10 16:07:00,97.26,97.27,97.255,97.26,496000000.0
2009-08-10 16:08:00,97.255,97.275,97.255,97.27,386500000.0
2009-08-10 16:09:00,97.265,97.275,97.265,97.265,207000000.0
2009-08-10 16:10:00,97.27,97.285,97.26,97.27,607099998.0
2009-08-10 16:11:00,97.27,97.285,97.26,97.275,538400000.0
2009-08-10 16:12:00,97.275,97.285,97.255,97.275,311700000.0
2009-08-10 16:13:00,97.28,97.285,97.27,97.275,200200000.0
2009-08-10 16:14:00,97.275,97.295,97.27,97.28,361200002.0
2009-08-10 16:15:00,97.28,97.3,97.265,97.28,322199999.0
2009-08-10 16:16:00,97.28,97.3,97.27,97.29,331100001.0
2009-08-10 16:17:00,97.29,97.31,97.29,97.31,332400000.0
2009-08-10 16:18:00,97.31,97.32,97.295,97.3,638500000.0
2009-08-10 16:19:00,97.3,97.31,97.28,97.3,504500003.0
2009-08-10 16:20:00,97.29,97.3,97.285,97.29,679699999.0
2009-08-10 16:21:00,97.295,97.295,97.28,97.29,436500000.0
2009-08-10 16:22:00,97.29,97.295,97.285,97.29,75600000.0
2009-08-10 16:23:00,97.29,97.3,97.28,97.3,171099999.0
2009-08-10 16:24:00,97.3,97.3,97.285,97.29,354500000.0
2009-08-10 16:25:00,97.29,97.295,97.285,97.29,235700000.0
2009-08-10 16:26:00,97.285,97.3,97.28,97.285,359700001.0
2009-08-10 16:27:00,97.285,97.29,97.28,97.29,478700001.0
2009-08-10 16:28:00,97.29,97.29,97.29,97.29,295100000.0
2009-08-10 16:29:00,97.29,97.3,97.285,97.29,671900001.0
2009-08-10 16:30:00,97.29,97.3,97.285,97.285,560899998.0
2009-08-10 16:31:00,97.285,97.295,97.27,97.29,501000000.0
2009-08-10 16:32:00,97.29,97.295,97.275,97.29,730499999.0
2009-08-10 16:33:00,97.29,97.29,97.28,97.28,260500000.0
2009-08-10 16:34:00,97.28,97.29,97.275,97.285,602600000.0
2009-08-10 16:35:00,97.28,97.29,97.275,97.28,419299999.0
2009-08-10 16:36:00,97.28,97.31,97.28,97.3,372700000.0
2009-08-10 16:37:00,97.3,97.305,97.285,97.29,141300000.0
2009-08-10 16:38:00,97.29,97.3,97.28,97.285,411000000.0
2009-08-10 16:39:00,97.285,97.3,97.28,97.3,225600000.0
2009-08-10 16:40:00,97.3,97.3,97.275,97.28,337100000.0
2009-08-10 16:41:00,97.28,97.28,97.26,97.28,167800000.0
2009-08-10 16:42:00,97.28,97.285,97.27,97.27,408300000.0
2009-08-10 16:43:00,97.27,97.28,97.265,97.27,285400001.0
2009-08-10 16:44:00,97.28,97.28,97.265,97.27,215700000.0
2009-08-10 16:45:00,97.27,97.275,97.265,97.27,152800000.0
2009-08-10 16:46:00,97.27,97.275,97.255,97.265,348900000.0
2009-08-10 16:47:00,97.265,97.27,97.25,97.25,348600002.0
2009-08-10 16:48:00,97.25,97.255,97.25,97.25,24300000.0
2009-08-10 16:49:00,97.245,97.265,97.245,97.26,361800000.0
2009-08-10 16:50:00,97.26,97.275,97.255,97.27,191400000.0
2009-08-10 16:51:00,97.28,97.29,97.275,97.29,372899999.0
2009-08-10 16:52:00,97.29,97.315,97.28,97.31,148800000.0
2009-08-10 16:53:00,97.31,97.325,97.305,97.31,328100000.0
2009-08-10 16:54:00,97.315,97.34,97.31,97.33,427700001.0
2009-08-10 16:55:00,97.345,97.35,97.32,97.33,264800000.0
2009-08-10 16:56:00,97.33,97.35,97.325,97.35,480500000.0
2009-08-10 16:57:00,97.34,97.355,97.34,97.35,298500000.0
2009-08-10 16:58:00,97.35,97.375,97.35,97.37,238800000.0
2009-08-10 16:59:00,97.37,97.37,97.35,97.355,327000000.0
2009-08-10 17:00:00,97.355,97.365,97.335,97.345,408200000.0
2009-08-10 17:01:00,97.345,97.35,97.34,97.345,332500000.0
2009-08-10 17:02:00,97.345,97.355,97.335,97.345,316100000.0
2009-08-10 17:03:00,97.34,97.44,97.34,97.43,359400000.0
2009-08-10 17:04:00,97.42,97.48,97.42,97.47,767900002.0
2009-08-10 17:05:00,97.47,97.49,97.445,97.455,783199999.0
2009-08-10 17:06:00,97.45,97.46,97.39,97.405,816900000.0
2009-08-10 17:07:00,97.405,97.435,97.39,97.435,515700002.0
2009-08-10 17:08:00,97.44,97.5,97.43,97.48,443600000.0
2009-08-10 17:09:00,97.49,97.495,97.46,97.46,464800001.0
2009-08-10 17:10:00,97.455,97.475,97.45,97.45,324200000.0
2009-08-10 17:11:00,97.45,97.46,97.415,97.42,389000000.0
2009-08-10 17:12:00,97.42,97.445,97.41,97.43,339100000.0
2009-08-10 17:13:00,97.435,97.435,97.41,97.41,198800000.0
2009-08-10 17:14:00,97.41,97.435,97.41,97.42,320500000.0
2009-08-10 17:15:00,97.425,97.44,97.41,97.435,497600000.0
2009-08-10 17:16:00,97.435,97.44,97.405,97.41,431700000.0
2009-08-10 17:17:00,97.41,97.41,97.355,97.37,714500007.0
2009-08-10 17:18:00,97.365,97.39,97.36,97.385,625600002.0
2009-08-10 17:19:00,97.39,97.41,97.375,97.405,639800000.0
2009-08-10 17:20:00,97.415,97.42,97.375,97.38,544200000.0
2009-08-10 17:21:00,97.38,97.395,97.375,97.39,321900000.0
2009-08-10 17:22:00,97.39,97.39,97.37,97.375,350400001.0
2009-08-10 17:23:00,97.375,97.375,97.34,97.345,648699998.0
2009-08-10 17:24:00,97.34,97.37,97.335,97.36,717200001.0
2009-08-10 17:25:00,97.36,97.37,97.355,97.36,346400000.0
2009-08-10 17:26:00,97.36,97.36,97.34,97.35,247900000.0
2009-08-10 17:27:00,97.355,97.355,97.31,97.31,372800000.0
2009-08-10 17:28:00,97.31,97.33,97.3,97.315,531699999.0
2009-08-10 17:29:00,97.31,97.315,97.295,97.305,352800001.0
2009-08-10 17:30:00,97.305,97.335,97.305,97.33,270500000.0
2009-08-10 17:31:00,97.33,97.335,97.325,97.325,135600000.0
2009-08-10 17:32:00,97.325,97.33,97.32,97.325,116800000.0
2009-08-10 17:33:00,97.325,97.33,97.31,97.325,92200000.0
2009-08-10 17:34:00,97.325,97.335,97.325,97.325,207200000.0
2009-08-10 17:35:00,97.33,97.355,97.32,97.345,294200000.0
2009-08-10 17:36:00,97.35,97.355,97.335,97.335,347700000.0
2009-08-10 17:37:00,97.335,97.35,97.325,97.34,564700000.0
2009-08-10 17:38:00,97.34,97.34,97.32,97.33,283900000.0
2009-08-10 17:39:00,97.33,97.35,97.32,97.345,228300000.0
2009-08-10 17:40:00,97.35,97.355,97.345,97.355,361200000.0
2009-08-10 17:41:00,97.355,97.36,97.315,97.34,402400000.0
2009-08-10 17:42:00,97.345,97.36,97.345,97.35,207500000.0
2009-08-10 17:43:00,97.35,97.36,97.345,97.345,180600000.0
2009-08-10 17:44:00,97.345,97.345,97.34,97.345,169200000.0
2009-08-10 17:45:00,97.345,97.37,97.345,97.365,298900000.0
2009-08-10 17:46:00,97.365,97.37,97.28,97.295,458000000.0
2009-08-10 17:47:00,97.295,97.3,97.265,97.27,448700000.0
2009-08-10 17:48:00,97.25,97.255,97.21,97.215,464500001.0
2009-08-10 17:49:00,97.22,97.27,97.21,97.26,311100000.0
2009-08-10 17:50:00,97.26,97.26,97.235,97.235,342799999.0
2009-08-10 17:51:00,97.235,97.245,97.225,97.23,262700000.0
2009-08-10 17:52:00,97.23,97.245,97.23,97.235,196599999.0
2009-08-10 17:53:00,97.24,97.24,97.225,97.24,719299997.0
2009-08-10 17:54:00,97.245,97.26,97.24,97.25,517400001.0
2009-08-10 17:55:00,97.25,97.26,97.25,97.26,426500004.0
2009-08-10 17:56:00,97.265,97.265,97.225,97.225,420300000.0
2009-08-10 17:57:00,97.23,97.25,97.225,97.235,348100001.0
2009-08-10 17:58:00,97.24,97.24,97.22,97.22,475400000.0
2009-08-10 17:59:00,97.22,97.235,97.215,97.23,412000000.0
2009-08-10 18:00:00,97.235,97.24,97.23,97.24,213600000.0
2009-08-10 18:01:00,97.235,97.26,97.235,97.245,461100000.0
2009-08-10 18:02:00,97.245,97.27,97.245,97.27,262800000.0
2009-08-10 18:03:00,97.265,97.28,97.255,97.26,246000000.0
2009-08-10 18:04:00,97.26,97.27,97.235,97.24,246400001.0
2009-08-10 18:05:00,97.235,97.255,97.23,97.25,417100004.0
2009-08-10 18:06:00,97.25,97.275,97.25,97.27,136500000.0
2009-08-10 18:07:00,97.27,97.275,97.25,97.265,388400000.0
2009-08-10 18:08:00,97.265,97.27,97.23,97.235,408199999.0
2009-08-10 18:09:00,97.235,97.25,97.225,97.25,335400000.0
2009-08-10 18:10:00,97.24,97.25,97.23,97.23,412300000.0
2009-08-10 18:11:00,97.23,97.245,97.225,97.23,310600000.0
2009-08-10 18:12:00,97.225,97.23,97.215,97.23,404700000.0
2009-08-10 18:13:00,97.23,97.235,97.23,97.23,127000000.0
2009-08-10 18:14:00,97.23,97.23,97.23,97.23,137500000.0
2009-08-10 18:15:00,97.23,97.25,97.23,97.24,135200000.0
2009-08-10 18:16:00,97.24,97.255,97.24,97.25,177000000.0
2009-08-10 18:17:00,97.25,97.25,97.25,97.25,54900000.0
2009-08-10 18:18:00,97.25,97.25,97.24,97.25,100000000.0
2009-08-10 18:19:00,97.25,97.25,97.25,97.25,87300000.0
2009-08-10 18:20:00,97.25,97.25,97.235,97.25,414700000.0
2009-08-10 18:21:00,97.24,97.255,97.24,97.255,345900000.0
2009-08-10 18:22:00,97.255,97.26,97.255,97.255,225000000.0
2009-08-10 18:23:00,97.255,97.26,97.25,97.26,100500000.0
2009-08-10 18:24:00,97.255,97.265,97.255,97.255,132000000.0
2009-08-10 18:25:00,97.26,97.26,97.255,97.255,43500000.0
2009-08-10 18:26:00,97.245,97.255,97.23,97.23,297899999.0
2009-08-10 18:27:00,97.22,97.235,97.22,97.225,520300000.0
2009-08-10 18:28:00,97.225,97.235,97.17,97.175,291900003.0
2009-08-10 18:29:00,97.18,97.2,97.125,97.13,384600000.0
2009-08-10 18:30:00,97.14,97.14,97.12,97.135,535400000.0
2009-08-10 18:31:00,97.135,97.14,97.115,97.125,299499999.0
2009-08-10 18:32:00,97.125,97.14,97.12,97.13,384800000.0
2009-08-10 18:33:00,97.13,97.155,97.13,97.155,241100000.0
2009-08-10 18:34:00,97.16,97.185,97.155,97.17,286899999.0
2009-08-10 18:35:00,97.17,97.17,97.125,97.13,380500000.0
2009-08-10 18:36:00,97.12,97.125,97.03,97.065,1069499998.0
2009-08-10 18:37:00,97.07,97.07,97.03,97.04,863099997.0
2009-08-10 18:38:00,97.05,97.05,96.915,96.915,869600001.0
2009-08-10 18:39:00,96.915,96.96,96.915,96.96,445200001.0
2009-08-10 18:40:00,96.97,97.01,96.97,96.995,504400000.0
2009-08-10 18:41:00,96.995,97.015,96.975,96.985,502099999.0
2009-08-10 18:42:00,96.985,97.005,96.985,96.995,366899999.0
2009-08-10 18:43:00,96.985,97.0,96.955,96.985,393900001.0
2009-08-10 18:44:00,96.99,97.01,96.99,96.995,292100000.0
2009-08-10 18:45:00,96.995,97.005,96.99,97.0,235700001.0
2009-08-10 18:46:00,97.005,97.02,96.99,96.995,475200001.0
2009-08-10 18:47:00,96.995,97.01,96.99,97.01,409499999.0
2009-08-10 18:48:00,97.01,97.01,96.995,97.0,320300000.0
2009-08-10 18:49:00,97.0,97.015,96.99,97.015,333100000.0
2009-08-10 18:50:00,97.025,97.03,96.975,96.975,364300000.0
2009-08-10 18:51:00,96.98,96.98,96.95,96.955,479100000.0
2009-08-10 18:52:00,96.955,96.955,96.915,96.93,324599999.0
2009-08-10 18:53:00,96.93,96.95,96.93,96.945,459000000.0
2009-08-10 18:54:00,96.945,96.955,96.93,96.955,605599995.0
2009-08-10 18:55:00,96.96,96.96,96.94,96.94,349200002.0
2009-08-10 18:56:00,96.93,96.95,96.93,96.945,394700000.0
2009-08-10 18:57:00,96.945,96.945,96.925,96.935,313900000.0
2009-08-10 18:58:00,96.935,96.94,96.935,96.935,264600001.0
2009-08-10 18:59:00,96.93,96.96,96.93,96.96,730499998.0
2009-08-10 19:00:00,96.955,96.955,96.94,96.95,363700000.0
2009-08-10 19:01:00,96.95,96.99,96.95,96.97,653600001.0
2009-08-10 19:02:00,96.97,96.975,96.96,96.975,286100000.0
2009-08-10 19:03:00,96.975,96.98,96.97,96.97,278600000.0
2009-08-10 19:04:00,96.97,96.98,96.97,96.98,285000000.0
2009-08-10 19:05:00,96.98,97.005,96.98,96.995,324100000.0
2009-08-10 19:06:00,96.99,97.015,96.99,97.015,250800000.0
2009-08-10 19:07:00,97.015,97.02,96.97,96.98,253600000.0
2009-08-10 19:08:00,96.99,96.99,96.98,96.98,376599998.0
2009-08-10 19:09:00,96.985,97.005,96.98,97.0,246200000.0
2009-08-10 19:10:00,97.0,97.005,96.995,97.0,41300000.0
2009-08-10 19:11:00,97.0,97.01,97.0,97.005,103800000.0
2009-08-10 19:12:00,97.01,97.01,96.995,96.995,291300000.0
2009-08-10 19:13:00,97.0,97.0,96.99,96.995,156900000.0
2009-08-10 19:14:00,96.995,96.995,96.97,96.98,168100000.0
2009-08-10 19:15:00,96.98,96.98,96.975,96.98,127300000.0
2009-08-10 19:16:00,96.98,97.0,96.975,96.985,116600000.0
2009-08-10 19:17:00,96.995,97.03,96.995,97.025,361000000.0
2009-08-10 19:18:00,97.02,97.02,96.975,96.975,490399999.0
2009-08-10 19:19:00,96.975,97.025,96.975,97.02,377700000.0
2009-08-10 19:20:00,97.015,97.05,97.01,97.02,426000000.0
2009-08-10 19:21:00,97.025,97.03,97.01,97.03,418500000.0
2009-08-10 19:22:00,97.03,97.04,97.025,97.04,223800000.0
2009-08-10 19:23:00,97.04,97.06,97.035,97.055,571299999.0
2009-08-10 19:24:00,97.055,97.06,97.05,97.055,388699999.0
2009-08-10 19:25:00,97.055,97.07,97.05,97.06,307000001.0
2009-08-10 19:26:00,97.07,97.07,97.03,97.04,233200000.0
2009-08-10 19:27:00,97.035,97.05,97.035,97.05,183300001.0
2009-08-10 19:28:00,97.05,97.07,97.025,97.03,476300001.0
2009-08-10 19:29:00,97.03,97.065,97.03,97.045,338700000.0
2009-08-10 19:30:00,97.05,97.05,97.045,97.045,193200000.0
2009-08-10 19:31:00,97.045,97.07,97.045,97.06,273600000.0
2009-08-10 19:32:00,97.06,97.06,97.025,97.03,284499999.0
2009-08-10 19:33:00,97.025,97.04,97.02,97.03,245200000.0
2009-08-10 19:34:00,97.03,97.035,97.03,97.035,93300000.0
2009-08-10 19:35:00,97.03,97.03,97.03,97.03,68100000.0
2009-08-10 19:36:00,97.03,97.04,97.03,97.04,133300000.0
2009-08-10 19:37:00,97.04,97.04,97.03,97.03,87900000.0
2009-08-10 19:38:00,97.03,97.05,97.03,97.04,385500001.0
2009-08-10 19:39:00,97.04,97.04,97.04,97.04,47000000.0
2009-08-10 19:40:00,97.04,97.04,97.01,97.02,232999999.0
2009-08-10 19:41:00,97.02,97.04,97.02,97.03,276700000.0
2009-08-10 19:42:00,97.03,97.035,97.025,97.03,224800000.0
2009-08-10 19:43:00,97.03,97.03,97.03,97.03,85400000.0
2009-08-10 19:44:00,97.03,97.045,97.03,97.04,262000000.0
2009-08-10 19:45:00,97.04,97.055,97.025,97.05,303700001.0
2009-08-10 19:46:00,97.05,97.06,97.03,97.045,514100000.0
2009-08-10 19:47:00,97.045,97.05,97.035,97.045,568400000.0
2009-08-10 19:48:00,97.045,97.05,97.04,97.05,350400000.0
2009-08-10 19:49:00,97.05,97.055,97.045,97.05,91699999.0
2009-08-10 19:50:00,97.05,97.085,97.045,97.08,322900000.0
2009-08-10 19:51:00,97.08,97.105,97.07,97.105,471900000.0
2009-08-10 19:52:00,97.105,97.11,97.1,97.11,624000001.0
2009-08-10 19:53:00,97.11,97.12,97.11,97.12,210100000.0
2009-08-10 19:54:00,97.12,97.14,97.12,97.135,338800001.0
2009-08-10 19:55:00,97.135,97.15,97.13,97.15,248600002.0
2009-08-10 19:56:00,97.15,97.15,97.14,97.14,174700000.0
2009-08-10 19:57:00,97.14,97.155,97.14,97.15,156200000.0
2009-08-10 19:58:00,97.15,97.165,97.15,97.16,219000000.0
2009-08-10 19:59:00,97.16,97.16,97.12,97.12,307299999.0
2009-08-10 20:00:00,97.12,97.13,97.12,97.12,209500000.0
2009-08-10 20:01:00,97.125,97.125,97.105,97.105,197900000.0
2009-08-10 20:02:00,97.105,97.105,97.07,97.075,393899999.0
2009-08-10 20:03:00,97.08,97.1,97.08,97.09,190700000.0
2009-08-10 20:04:00,97.09,97.09,97.055,97.06,278800000.0
2009-08-10 20:05:00,97.06,97.06,97.03,97.04,332400001.0
2009-08-10 20:06:00,97.04,97.075,97.04,97.065,231300000.0
2009-08-10 20:07:00,97.065,97.105,97.06,97.105,365600001.0
2009-08-10 20:08:00,97.125,97.13,97.115,97.125,248200000.0
2009-08-10 20:09:00,97.125,97.13,97.11,97.11,270800000.0
2009-08-10 20:10:00,97.11,97.11,97.105,97.105,55200000.0
2009-08-10 20:11:00,97.11,97.11,97.105,97.105,74800000.0
2009-08-10 20:12:00,97.11,97.11,97.105,97.11,84800001.0
2009-08-10 20:13:00,97.11,97.11,97.1,97.105,63600000.0
2009-08-10 20:14:00,97.105,97.11,97.09,97.105,196000000.0
2009-08-10 20:15:00,97.1,97.105,97.09,97.1,300800000.0
2009-08-10 20:16:00,97.1,97.1,97.035,97.06,287300002.0
2009-08-10 20:17:00,97.06,97.09,97.06,97.08,112400000.0
2009-08-10 20:18:00,97.08,97.08,97.07,97.075,148600000.0
2009-08-10 20:19:00,97.075,97.105,97.07,97.08,287400000.0
2009-08-10 20:20:00,97.075,97.075,97.01,97.02,359900000.0
2009-08-10 20:21:00,97.025,97.06,97.015,97.015,315200000.0
2009-08-10 20:22:00,97.015,97.035,97.005,97.035,458100000.0
2009-08-10 20:23:00,97.035,97.04,97.01,97.02,379900000.0
2009-08-10 20:24:00,97.02,97.065,97.02,97.05,207200000.0
2009-08-10 20:25:00,97.05,97.05,97.01,97.015,494500001.0
2009-08-10 20:26:00,97.015,97.04,97.01,97.04,413800000.0
2009-08-10 20:27:00,97.045,97.055,97.04,97.055,200100000.0
2009-08-10 20:28:00,97.055,97.055,97.04,97.045,200800002.0
2009-08-10 20:29:00,97.05,97.07,97.045,97.06,238100001.0
2009-08-10 20:30:00,97.065,97.065,97.02,97.03,289400001.0
2009-08-10 20:31:00,97.04,97.045,97.02,97.03,449400000.0
2009-08-10 20:32:00,97.03,97.05,97.03,97.045,173600000.0
2009-08-10 20:33:00,97.045,97.075,97.04,97.075,195800001.0
2009-08-10 20:34:00,97.075,97.095,97.075,97.085,318600001.0
2009-08-10 20:35:00,97.08,97.095,97.075,97.095,125000000.0
2009-08-10 20:36:00,97.095,97.115,97.08,97.08,243400000.0
2009-08-10 20:37:00,97.08,97.1,97.08,97.1,57800000.0
2009-08-10 20:38:00,97.1,97.1,97.065,97.08,89400000.0
2009-08-10 20:39:00,97.08,97.08,97.065,97.065,82600000.0
2009-08-10 20:40:00,97.065,97.07,97.065,97.07,31100000.0
2009-08-10 20:41:00,97.065,97.075,97.065,97.065,144600000.0
2009-08-10 20:42:00,97.07,97.1,97.07,97.1,201600000.0
2009-08-10 20:43:00,97.1,97.105,97.09,97.095,249900000.0
2009-08-10 20:44:00,97.095,97.1,97.09,97.09,109800000.0
2009-08-10 20:45:00,97.09,97.1,97.09,97.09,359000000.0
2009-08-10 20:46:00,97.09,97.09,97.08,97.08,69700000.0
2009-08-10 20:47:00,97.08,97.08,97.06,97.06,65600000.0
2009-08-10 20:48:00,97.06,97.065,97.05,97.05,96800000.0
2009-08-10 20:49:00,97.05,97.06,97.05,97.055,190600000.0
2009-08-10 20:50:00,97.055,97.055,97.05,97.05,172700000.0
2009-08-10 20:51:00,97.05,97.05,97.05,97.05,4000000.0
2009-08-10 20:52:00,97.05,97.05,97.035,97.045,314700000.0
2009-08-10 20:53:00,97.045,97.05,97.04,97.04,131800000.0
2009-08-10 20:54:00,97.035,97.04,97.035,97.04,63200001.0
2009-08-10 20:55:00,97.04,97.06,97.035,97.055,326200001.0
2009-08-10 20:56:00,97.06,97.08,97.055,97.08,284400001.0
2009-08-10 20:57:00,97.075,97.08,97.06,97.07,248100001.0
2009-08-10 20:58:00,97.075,97.085,97.07,97.07,282300000.0
2009-08-10 20:59:00,97.08,97.08,97.03,97.03,315799999.0
2009-08-10 21:00:00,97.03,97.07,97.02,97.07,285799999.0
2009-08-10 21:01:00,97.07,97.07,97.06,97.06,137500000.0
2009-08-10 21:02:00,97.065,97.07,97.045,97.06,444800004.0
2009-08-10 21:03:00,97.06,97.075,97.06,97.07,152000000.0
2009-08-10 21:04:00,97.07,97.07,97.05,97.055,243400000.0
2009-08-10 21:05:00,97.06,97.08,97.06,97.06,148600000.0
2009-08-10 21:06:00,97.06,97.06,97.055,97.055,68800000.0
2009-08-10 21:07:00,97.06,97.06,97.04,97.05,273200001.0
2009-08-10 21:08:00,97.05,97.05,97.035,97.04,134700000.0
2009-08-10 21:09:00,97.04,97.05,97.04,97.045,53800000.0
2009-08-10 21:10:00,97.05,97.05,97.04,97.04,72600000.0
2009-08-10 21:11:00,97.05,97.05,97.045,97.045,16000000.0
2009-08-10 21:12:00,97.05,97.07,97.05,97.065,59000000.0
2009-08-10 21:13:00,97.065,97.07,97.065,97.07,80500000.0
2009-08-10 21:14:00,97.07,97.075,97.065,97.065,204300001.0
2009-08-10 21:15:00,97.07,97.075,97.06,97.06,126400000.0
2009-08-10 21:16:00,97.06,97.06,97.06,97.06,22100000.0
2009-08-10 21:17:00,97.06,97.06,97.05,97.055,49800000.0
2009-08-10 21:18:00,97.055,97.055,97.05,97.055,106000000.0
2009-08-10 21:19:00,97.06,97.07,97.06,97.06,149999999.0
2009-08-10 21:20:00,97.06,97.075,97.055,97.075,189400000.0
2009-08-10 21:21:00,97.075,97.08,97.07,97.08,204800000.0
2009-08-10 21:22:00,97.095,97.105,97.075,97.095,167400000.0
2009-08-10 21:23:00,97.1,97.11,97.095,97.105,191700000.0
2009-08-10 21:24:00,97.11,97.12,97.105,97.115,317400000.0
2009-08-10 21:25:00,97.115,97.115,97.095,97.1,192500000.0
2009-08-10 21:26:00,97.1,97.115,97.1,97.115,219100001.0
2009-08-10 21:27:00,97.115,97.12,97.115,97.12,96400000.0
2009-08-10 21:28:00,97.12,97.13,97.12,97.125,144800000.0
2009-08-10 21:29:00,97.12,97.125,97.11,97.115,126300000.0
2009-08-10 21:30:00,97.115,97.135,97.115,97.135,111800000.0
2009-08-10 21:31:00,97.135,97.135,97.13,97.13,14200000.0
2009-08-10 21:32:00,97.13,97.13,97.125,97.125,42000000.0
2009-08-10 21:33:00,97.13,97.13,97.11,97.115,114100000.0
2009-08-10 21:34:00,97.115,97.115,97.11,97.11,185600000.0
2009-08-10 21:35:00,97.11,97.12,97.11,97.12,182400000.0
2009-08-10 21:36:00,97.12,97.12,97.09,97.095,99800000.0
2009-08-10 21:37:00,97.09,97.09,97.09,97.09,40400000.0
2009-08-10 21:38:00,97.09,97.09,97.09,97.09,490300000.0
2009-08-10 21:39:00,97.08,97.08,97.08,97.08,40000000.0
2009-08-10 21:40:00,97.075,97.08,97.07,97.07,74600000.0
2009-08-10 21:41:00,97.07,97.105,97.07,97.1,308100001.0
2009-08-10 21:42:00,97.1,97.105,97.09,97.1,254800000.0
2009-08-10 21:43:00,97.09,97.1,97.09,97.09,87000000.0
2009-08-10 21:44:00,97.09,97.09,97.08,97.09,147200000.0
2009-08-10 21:45:00,97.09,97.11,97.09,97.1,104200000.0
2009-08-10 21:46:00,97.1,97.1,97.1,97.1,32000000.0
2009-08-10 21:47:00,97.1,97.115,97.095,97.095,184800000.0
2009-08-10 21:48:00,97.09,97.095,97.09,97.095,39800000.0
2009-08-10 21:49:00,97.09,97.115,97.09,97.11,196500000.0
2009-08-10 21:50:00,97.11,97.11,97.095,97.095,105700000.0
2009-08-10 21:51:00,97.085,97.11,97.085,97.11,229600000.0
2009-08-10 21:52:00,97.11,97.11,97.09,97.095,147600000.0
2009-08-10 21:53:00,97.095,97.095,97.075,97.075,173999999.0
2009-08-10 21:54:00,97.08,97.095,97.075,97.09,161899999.0
2009-08-10 21:55:00,97.09,97.09,97.075,97.08,316900001.0
2009-08-10 21:56:00,97.08,97.085,97.08,97.085,275600000.0
2009-08-10 21:57:00,97.085,97.095,97.08,97.085,432799997.0
2009-08-10 21:58:00,97.085,97.105,97.085,97.105,263199999.0
2009-08-10 21:59:00,97.105,97.105,97.1,97.1,69000000.0
2009-08-10 22:00:00,97.105,97.12,97.09,97.09,371700002.0
2009-08-10 22:01:00,97.09,97.09,97.08,97.09,470600000.0
2009-08-10 22:02:00,97.09,97.09,97.085,97.09,40500000.0
2009-08-10 22:03:00,97.085,97.085,97.075,97.08,244500001.0
2009-08-10 22:04:00,97.08,97.1,97.08,97.09,404100000.0
2009-08-10 22:05:00,97.09,97.09,97.09,97.09,130300000.0
2009-08-10 22:06:00,97.09,97.09,97.09,97.09,99400000.0
2009-08-10 22:07:00,97.09,97.09,97.075,97.075,204200000.0
2009-08-10 22:08:00,97.075,97.12,97.075,97.11,329200000.0
2009-08-10 22:09:00,97.11,97.12,97.105,97.115,231900000.0
2009-08-10 22:10:00,97.115,97.115,97.095,97.095,128000000.0
2009-08-10 22:11:00,97.095,97.11,97.085,97.095,181000000.0
2009-08-10 22:12:00,97.095,97.12,97.095,97.1,253800000.0
2009-08-10 22:13:00,97.11,97.12,97.105,97.12,137900000.0
2009-08-10 22:14:00,97.12,97.205,97.11,97.195,326800000.0
2009-08-10 22:15:00,97.185,97.2,97.18,97.185,55900000.0
2009-08-10 22:16:00,97.18,97.195,97.15,97.165,222600000.0
2009-08-10 22:17:00,97.165,97.19,97.16,97.18,144200000.0
2009-08-10 22:18:00,97.18,97.19,97.17,97.17,110700000.0
2009-08-10 22:19:00,97.17,97.18,97.14,97.15,150599999.0
2009-08-10 22:20:00,97.15,97.165,97.14,97.15,117900000.0
2009-08-10 22:21:00,97.15,97.16,97.15,97.155,131300000.0
2009-08-10 22:22:00,97.155,97.165,97.155,97.16,30900000.0
2009-08-10 22:23:00,97.16,97.165,97.145,97.15,193600000.0
2009-08-10 22:24:00,97.15,97.18,97.15,97.16,89000000.0
2009-08-10 22:25:00,97.16,97.16,97.16,97.16,19800000.0
2009-08-10 22:26:00,97.16,97.17,97.16,97.165,45400000.0
2009-08-10 22:27:00,97.165,97.165,97.155,97.165,73300000.0
2009-08-10 22:28:00,97.16,97.165,97.16,97.165,35300000.0
2009-08-10 22:29:00,97.165,97.165,97.155,97.16,57500000.0
2009-08-10 22:30:00,97.16,97.18,97.16,97.175,122600000.0
2009-08-10 22:31:00,97.17,97.18,97.165,97.17,94400000.0
2009-08-10 22:32:00,97.165,97.18,97.165,97.17,75000000.0
2009-08-10 22:33:00,97.17,97.175,97.17,97.175,25300000.0
2009-08-10 22:34:00,97.175,97.175,97.17,97.17,81600000.0
2009-08-10 22:35:00,97.17,97.17,97.155,97.165,284800000.0
2009-08-10 22:36:00,97.165,97.165,97.165,97.165,29600000.0
2009-08-10 22:37:00,97.165,97.17,97.145,97.145,116300000.0
2009-08-10 22:38:00,97.15,97.17,97.15,97.16,96800000.0
2009-08-10 22:39:00,97.16,97.16,97.15,97.15,32900000.0
2009-08-10 22:40:00,97.15,97.175,97.15,97.16,140100000.0
2009-08-10 22:41:00,97.16,97.165,97.16,97.165,17100000.0
2009-08-10 22:42:00,97.165,97.165,97.16,97.16,34400000.0
2009-08-10 22:43:00,97.16,97.17,97.16,97.17,48700000.0
2009-08-10 22:44:00,97.17,97.17,97.135,97.135,229500000.0
2009-08-10 22:45:00,97.145,97.175,97.14,97.175,168500000.0
2009-08-10 22:46:00,97.175,97.21,97.175,97.205,86200000.0
2009-08-10 22:47:00,97.21,97.21,97.205,97.21,32200000.0
2009-08-10 22:48:00,97.205,97.205,97.195,97.2,131600000.0
2009-08-10 22:49:00,97.2,97.2,97.185,97.19,106100000.0
2009-08-10 22:50:00,97.19,97.19,97.19,97.19,18900000.0
2009-08-10 22:51:00,97.19,97.19,97.125,97.155,74600000.0
2009-08-10 22:52:00,97.165,97.165,97.16,97.16,39000000.0
2009-08-10 22:53:00,97.16,97.17,97.16,97.165,93300001.0
2009-08-10 22:54:00,97.16,97.175,97.16,97.165,62400000.0
2009-08-10 22:55:00,97.165,97.18,97.165,97.17,84100000.0
2009-08-10 22:56:00,97.18,97.18,97.17,97.17,51100000.0
2009-08-10 22:57:00,97.17,97.18,97.17,97.17,48200000.0
2009-08-10 22:58:00,97.17,97.17,97.15,97.155,66600000.0
2009-08-10 22:59:00,97.15,97.155,97.135,97.145,52300000.0
2009-08-10 23:00:00,97.145,97.145,97.115,97.115,45000000.0
2009-08-10 23:01:00,97.115,97.145,97.115,97.14,17300000.0
2009-08-10 23:02:00,97.14,97.14,97.13,97.14,45600000.0
2009-08-10 23:03:00,97.13,97.15,97.125,97.125,110500000.0
2009-08-10 23:04:00,97.125,97.125,97.125,97.125,22400000.0
2009-08-10 23:05:00,97.13,97.14,97.13,97.13,70600000.0
2009-08-10 23:06:00,97.13,97.13,97.125,97.125,190400000.0
2009-08-10 23:07:00,97.125,97.135,97.125,97.135,111000000.0
2009-08-10 23:08:00,97.135,97.16,97.135,97.135,77300000.0
2009-08-10 23:09:00,97.135,97.14,97.13,97.14,32500000.0
2009-08-10 23:10:00,97.13,97.14,97.13,97.13,26100000.0
2009-08-10 23:11:00,97.135,97.145,97.135,97.14,43100000.0
2009-08-10 23:12:00,97.14,97.14,97.135,97.14,41199998.0
2009-08-10 23:13:00,97.139,97.139,97.139,97.139,40600000.0
2009-08-10 23:14:00,97.14,97.14,97.14,97.14,40600000.0
2009-08-10 23:15:00,97.14,97.145,97.115,97.115,79000000.0
2009-08-10 23:16:00,97.115,97.145,97.11,97.13,387400000.0
2009-08-10 23:17:00,97.135,97.135,97.11,97.11,161200000.0
2009-08-10 23:18:00,97.11,97.11,97.105,97.11,189400002.0
2009-08-10 23:19:00,97.105,97.105,97.105,97.105,165799999.0
2009-08-10 23:20:00,97.105,97.105,97.105,97.105,56000000.0
2009-08-10 23:21:00,97.11,97.11,97.11,97.11,12800000.0
2009-08-10 23:22:00,97.11,97.11,97.1,97.1,26600000.0
2009-08-10 23:23:00,97.105,97.105,97.1,97.105,104400000.0
2009-08-10 23:24:00,97.105,97.105,97.105,97.105,79400000.0
2009-08-10 23:25:00,97.105,97.105,97.105,97.105,12400000.0
2009-08-10 23:26:00,97.105,97.105,97.105,97.105,49600000.0
2009-08-10 23:27:00,97.105,97.105,97.105,97.105,67000000.0
2009-08-10 23:28:00,97.105,97.105,97.095,97.095,134600000.0
2009-08-10 23:29:00,97.1,97.1,97.085,97.085,63000000.0
2009-08-10 23:30:00,97.085,97.085,97.075,97.085,30600000.0
2009-08-10 23:31:00,97.075,97.085,97.07,97.08,27300000.0
2009-08-10 23:32:00,97.07,97.08,97.06,97.075,41600000.0
2009-08-10 23:33:00,97.075,97.08,97.075,97.075,9400000.0
2009-08-10 23:34:00,97.08,97.09,97.08,97.08,58700000.0
2009-08-10 23:35:00,97.08,97.08,97.08,97.08,58900000.0
2009-08-10 23:36:00,97.08,97.085,97.08,97.08,127300000.0
2009-08-10 23:37:00,97.08,97.09,97.08,97.085,73400000.0
2009-08-10 23:38:00,97.085,97.085,97.06,97.07,217700000.0
2009-08-10 23:39:00,97.08,97.08,97.065,97.08,57300000.0
2009-08-10 23:40:00,97.07,97.08,97.07,97.08,35900000.0
2009-08-10 23:41:00,97.07,97.08,97.07,97.075,102100000.0
2009-08-10 23:42:00,97.075,97.085,97.075,97.075,54100000.0
2009-08-10 23:43:00,97.075,97.09,97.06,97.06,64600000.0
2009-08-10 23:44:00,97.06,97.075,97.06,97.075,20400000.0
2009-08-10 23:45:00,97.07,97.125,97.065,97.11,160700000.0
2009-08-10 23:46:00,97.11,97.115,97.11,97.11,59400000.0
2009-08-10 23:47:00,97.115,97.115,97.11,97.11,65000000.0
2009-08-10 23:48:00,97.11,97.11,97.105,97.105,156800000.0
2009-08-10 23:49:00,97.105,97.105,97.105,97.105,81600000.0
2009-08-10 23:50:00,97.105,97.105,97.105,97.105,158200000.0
2009-08-10 23:51:00,97.105,97.115,97.105,97.115,38000000.0
2009-08-10 23:52:00,97.11,97.125,97.11,97.125,47600000.0
2009-08-10 23:53:00,97.125,97.155,97.125,97.14,57500000.0
2009-08-10 23:54:00,97.14,97.145,97.13,97.13,114800000.0
2009-08-10 23:55:00,97.13,97.13,97.1,97.1,159200000.0
2009-08-10 23:56:00,97.09,97.09,97.09,97.09,25800000.0
2009-08-10 23:57:00,97.09,97.09,97.055,97.065,297800000.0
2009-08-10 23:58:00,97.065,97.065,97.05,97.05,111999999.0
2009-08-10 23:59:00,97.05,97.065,97.05,97.065,122600000.0
2009-08-11 00:00:00,97.07,97.07,97.07,97.07,37600000.0
2009-08-11 00:01:00,97.075,97.11,97.075,97.095,400800006.0
2009-08-11 00:02:00,97.095,97.095,97.085,97.085,67800000.0
2009-08-11 00:03:00,97.085,97.085,97.085,97.085,28000000.0
2009-08-11 00:04:00,97.085,97.1,97.075,97.085,70000000.0
2009-08-11 00:05:00,97.085,97.085,97.085,97.085,73000000.0
2009-08-11 00:06:00,97.085,97.09,97.085,97.085,33100000.0
2009-08-11 00:07:00,97.085,97.085,97.055,97.06,69800000.0
2009-08-11 00:08:00,97.06,97.06,97.005,97.025,320400001.0
2009-08-11 00:09:00,97.025,97.025,97.02,97.02,7100000.0
2009-08-11 00:10:00,97.02,97.02,96.99,96.995,227900000.0
2009-08-11 00:11:00,96.995,96.995,96.995,96.995,217200000.0
2009-08-11 00:12:00,96.995,97.0,96.99,96.99,101200000.0
2009-08-11 00:13:00,96.99,97.005,96.99,96.995,90200000.0
2009-08-11 00:14:00,96.995,97.005,96.99,97.0,194900000.0
2009-08-11 00:15:00,97.0,97.005,96.99,97.005,185000008.0
2009-08-11 00:16:00,97.005,97.025,97.005,97.02,109500000.0
2009-08-11 00:17:00,97.02,97.02,97.01,97.015,144300000.0
2009-08-11 00:18:00,97.02,97.035,97.015,97.03,110400000.0
2009-08-11 00:19:00,97.03,97.03,97.03,97.03,21600000.0
2009-08-11 00:20:00,97.03,97.03,97.03,97.03,98500000.0
2009-08-11 00:21:00,97.03,97.03,97.03,97.03,34000000.0
2009-08-11 00:22:00,97.03,97.03,97.03,97.03,14000000.0
2009-08-11 00:23:00,97.03,97.075,97.03,97.04,178200000.0
2009-08-11 00:24:00,97.04,97.055,97.04,97.05,149000000.0
2009-08-11 00:25:00,97.045,97.055,97.045,97.055,54000000.0
2009-08-11 00:26:00,97.055,97.055,97.035,97.035,176200000.0
2009-08-11 00:27:00,97.04,97.04,97.03,97.035,78200000.0
2009-08-11 00:28:00,97.035,97.035,97.035,97.035,16800000.0
2009-08-11 00:29:00,97.035,97.035,97.03,97.035,109000000.0
2009-08-11 00:30:00,97.035,97.035,97.035,97.035,1600000.0
2009-08-11 00:31:00,97.035,97.035,97.03,97.03,32400000.0
2009-08-11 00:32:00,97.03,97.03,97.025,97.03,47199999.0
2009-08-11 00:33:00,97.025,97.03,97.015,97.015,64500000.0
2009-08-11 00:34:00,97.01,97.025,96.995,97.025,216200000.0
2009-08-11 00:35:00,97.025,97.03,97.025,97.03,144800000.0
2009-08-11 00:36:00,97.035,97.05,97.03,97.045,320000000.0
2009-08-11 00:37:00,97.045,97.045,97.035,97.04,254800001.0
2009-08-11 00:38:00,97.04,97.06,97.04,97.06,198800000.0
2009-08-11 00:39:00,97.06,97.08,97.06,97.08,27000000.0
2009-08-11 00:40:00,97.075,97.08,97.07,97.08,55600000.0
2009-08-11 00:41:00,97.08,97.08,97.075,97.075,61800000.0
2009-08-11 00:42:00,97.075,97.075,97.075,97.075,97200000.0
2009-08-11 00:43:00,97.075,97.08,97.07,97.075,246900000.0
2009-08-11 00:44:00,97.075,97.08,97.065,97.07,108500000.0
2009-08-11 00:45:00,97.07,97.075,97.065,97.065,64700000.0
2009-08-11 00:46:00,97.07,97.075,97.065,97.065,77500000.0
2009-08-11 00:47:00,97.065,97.065,97.065,97.065,29900000.0
2009-08-11 00:48:00,97.065,97.07,97.065,97.065,19200000.0
2009-08-11 00:49:00,97.065,97.065,97.06,97.06,42500000.0
2009-08-11 00:50:00,97.065,97.065,97.06,97.065,31400000.0
2009-08-11 00:51:00,97.065,97.065,97.015,97.02,86600000.0
2009-08-11 00:52:00,97.02,97.035,96.99,97.0,136100000.0
2009-08-11 00:53:00,97.0,97.0,96.99,96.99,77600000.0
2009-08-11 00:54:00,96.99,97.0,96.985,96.99,64000000.0
2009-08-11 00:55:00,96.985,96.99,96.97,96.985,90600000.0
2009-08-11 00:56:00,96.985,96.99,96.98,96.98,52900000.0
2009-08-11 00:57:00,96.98,96.995,96.98,96.995,48800000.0
2009-08-11 00:58:00,96.995,97.025,96.995,97.02,143800000.0
2009-08-11 00:59:00,97.02,97.025,97.015,97.015,35300000.0
2009-08-11 01:00:00,97.015,97.02,97.0,97.01,104600000.0
2009-08-11 01:01:00,97.01,97.03,97.0,97.015,118600000.0
2009-08-11 01:02:00,97.015,97.02,97.01,97.01,32600000.0
2009-08-11 01:03:00,97.01,97.015,97.01,97.01,21600000.0
2009-08-11 01:04:00,97.01,97.02,97.005,97.01,88900000.0
2009-08-11 01:05:00,97.01,97.015,97.0,97.01,225000000.0
2009-08-11 01:06:00,97.01,97.01,96.975,96.98,300300000.0
2009-08-11 01:07:00,96.98,96.98,96.97,96.98,321000000.0
2009-08-11 01:08:00,96.98,96.985,96.965,96.98,304700000.0
2009-08-11 01:09:00,96.98,96.98,96.95,96.96,398099999.0
2009-08-11 01:10:00,96.95,96.96,96.92,96.92,404800000.0
2009-08-11 01:11:00,96.92,96.935,96.915,96.92,305800000.0
2009-08-11 01:12:00,96.925,96.93,96.915,96.915,391600000.0
2009-08-11 01:13:00,96.92,96.94,96.915,96.94,423900000.0
2009-08-11 01:14:00,96.94,96.95,96.93,96.94,469200000.0
2009-08-11 01:15:00,96.94,96.94,96.93,96.93,422300000.0
2009-08-11 01:16:00,96.93,96.935,96.915,96.915,92700000.0
2009-08-11 01:17:00,96.915,96.92,96.905,96.91,56000000.0
2009-08-11 01:18:00,96.91,96.91,96.87,96.88,212900000.0
2009-08-11 01:19:00,96.89,96.91,96.885,96.9,361800000.0
2009-08-11 01:20:00,96.9,96.9,96.885,96.9,337200000.0
2009-08-11 01:21:00,96.9,96.9,96.9,96.9,503700000.0
2009-08-11 01:22:00,96.9,96.9,96.88,96.895,523400000.0
2009-08-11 01:23:00,96.9,96.9,96.89,96.89,223800000.0
2009-08-11 01:24:00,96.89,96.895,96.86,96.88,152600000.0
2009-08-11 01:25:00,96.88,96.88,96.87,96.88,152500000.0
2009-08-11 01:26:00,96.88,96.895,96.875,96.89,106200000.0
2009-08-11 01:27:00,96.9,96.92,96.9,96.91,176800000.0
2009-08-11 01:28:00,96.91,96.93,96.9,96.925,282000001.0
2009-08-11 01:29:00,96.925,96.95,96.92,96.94,484800000.0
2009-08-11 01:30:00,96.94,96.97,96.93,96.93,676800000.0
2009-08-11 01:31:00,96.93,96.93,96.89,96.895,302300000.0
2009-08-11 01:32:00,96.895,96.91,96.885,96.9,171000000.0
2009-08-11 01:33:00,96.9,96.91,96.89,96.89,81000000.0
2009-08-11 01:34:00,96.89,96.905,96.88,96.89,172500000.0
2009-08-11 01:35:00,96.89,96.92,96.89,96.91,197400000.0
2009-08-11 01:36:00,96.91,96.925,96.91,96.925,221900000.0
2009-08-11 01:37:00,96.925,96.925,96.905,96.91,234400000.0
2009-08-11 01:38:00,96.915,96.93,96.905,96.925,101400000.0
2009-08-11 01:39:00,96.925,96.93,96.925,96.925,43900000.0
2009-08-11 01:40:00,96.925,96.925,96.92,96.92,62900000.0
2009-08-11 01:41:00,96.92,96.94,96.92,96.935,47700000.0
2009-08-11 01:42:00,96.935,96.96,96.935,96.955,64900000.0
2009-08-11 01:43:00,96.955,96.97,96.95,96.95,38400000.0
2009-08-11 01:44:00,96.95,96.955,96.945,96.955,92300000.0
2009-08-11 01:45:00,96.955,96.98,96.955,96.975,59800000.0
2009-08-11 01:46:00,96.98,96.98,96.97,96.975,47100000.0
2009-08-11 01:47:00,96.975,96.98,96.97,96.98,94800000.0
2009-08-11 01:48:00,96.98,96.98,96.965,96.97,150100000.0
2009-08-11 01:49:00,96.97,96.97,96.955,96.955,32700000.0
2009-08-11 01:50:00,96.955,96.98,96.95,96.98,101400000.0
2009-08-11 01:51:00,96.98,97.005,96.965,97.005,173200000.0
2009-08-11 01:52:00,97.005,97.005,96.985,96.995,91600000.0
2009-08-11 01:53:00,96.995,96.995,96.99,96.995,19900000.0
2009-08-11 01:54:00,96.995,96.995,96.99,96.99,20000000.0
2009-08-11 01:55:00,96.99,96.995,96.985,96.995,13100000.0
2009-08-11 01:56:00,96.995,97.03,96.99,97.02,105500000.0
2009-08-11 01:57:00,97.02,97.025,97.015,97.025,57400000.0
2009-08-11 01:58:00,97.015,97.015,97.01,97.01,56700000.0
2009-08-11 01:59:00,97.01,97.015,97.005,97.01,201700000.0
2009-08-11 02:00:00,97.01,97.01,96.965,96.98,236600000.0
2009-08-11 02:01:00,96.98,96.99,96.965,96.97,334400000.0
2009-08-11 02:02:00,96.97,96.98,96.955,96.97,482500000.0
2009-08-11 02:03:00,96.97,96.975,96.955,96.965,139100000.0
2009-08-11 02:04:00,96.97,96.98,96.96,96.97,226500000.0
2009-08-11 02:05:00,96.97,96.98,96.97,96.97,522799997.0
2009-08-11 02:06:00,96.97,96.97,96.95,96.95,517500006.0
2009-08-11 02:07:00,96.955,97.005,96.95,97.0,334400000.0
2009-08-11 02:08:00,97.0,97.005,96.97,96.97,538300000.0
2009-08-11 02:09:00,96.97,97.035,96.97,97.02,518300000.0
2009-08-11 02:10:00,97.015,97.02,96.985,96.995,121400000.0
2009-08-11 02:11:00,96.995,97.01,96.99,97.0,319100000.0
2009-08-11 02:12:00,97.0,97.01,97.0,97.01,320600000.0
2009-08-11 02:13:00,97.005,97.02,97.0,97.02,333500000.0
2009-08-11 02:14:00,97.02,97.035,96.99,97.0,327100001.0
2009-08-11 02:15:00,97.005,97.015,97.005,97.005,225500000.0
2009-08-11 02:16:00,97.01,97.03,97.01,97.02,728299999.0
2009-08-11 02:17:00,97.02,97.03,97.015,97.025,367200000.0
2009-08-11 02:18:00,97.03,97.045,97.015,97.04,268899999.0
2009-08-11 02:19:00,97.035,97.04,97.02,97.02,193599998.0
2009-08-11 02:20:00,97.03,97.04,97.02,97.03,424700000.0
2009-08-11 02:21:00,97.035,97.04,97.025,97.03,209100000.0
2009-08-11 02:22:00,97.03,97.03,97.02,97.02,261000000.0
2009-08-11 02:23:00,97.02,97.02,97.01,97.015,284600000.0
2009-08-11 02:24:00,97.01,97.025,97.0,97.025,173400000.0
2009-08-11 02:25:00,97.025,97.035,97.01,97.025,120399999.0
2009-08-11 02:26:00,97.025,97.025,97.0,97.0,48900000.0
2009-08-11 02:27:00,97.005,97.01,96.98,96.995,188500000.0
2009-08-11 02:28:00,96.995,97.005,96.98,97.0,310800000.0
2009-08-11 02:29:00,97.0,97.005,96.99,96.99,65300000.0
2009-08-11 02:30:00,96.99,97.0,96.975,96.98,134500000.0
2009-08-11 02:31:00,96.975,96.975,96.96,96.975,129800000.0
2009-08-11 02:32:00,96.975,96.98,96.97,96.98,206200000.0
2009-08-11 02:33:00,96.975,96.985,96.94,96.955,183900000.0
2009-08-11 02:34:00,96.955,96.96,96.935,96.94,403900000.0
2009-08-11 02:35:00,96.94,96.97,96.935,96.96,263300000.0
2009-08-11 02:36:00,96.96,96.97,96.94,96.965,237100000.0
2009-08-11 02:37:00,96.965,96.97,96.95,96.965,116900000.0
2009-08-11 02:38:00,96.965,96.97,96.925,96.94,210200000.0
2009-08-11 02:39:00,96.93,96.95,96.915,96.935,403500000.0
2009-08-11 02:40:00,96.935,96.935,96.91,96.91,406700000.0
2009-08-11 02:41:00,96.91,96.92,96.88,96.895,337200000.0
2009-08-11 02:42:00,96.9,96.945,96.89,96.935,233000000.0
2009-08-11 02:43:00,96.93,96.935,96.92,96.925,46000000.0
2009-08-11 02:44:00,96.925,96.925,96.89,96.89,186700000.0
2009-08-11 02:45:00,96.9,96.915,96.88,96.9,366200000.0
2009-08-11 02:46:00,96.895,96.92,96.895,96.91,315100000.0
2009-08-11 02:47:00,96.91,96.915,96.885,96.885,500900001.0
2009-08-11 02:48:00,96.885,96.91,96.875,96.9,509600000.0
2009-08-11 02:49:00,96.91,96.92,96.91,96.91,199500000.0
2009-08-11 02:50:00,96.915,96.935,96.91,96.93,148600000.0
2009-08-11 02:51:00,96.93,96.93,96.915,96.925,240600000.0
2009-08-11 02:52:00,96.915,96.945,96.915,96.94,114100000.0
2009-08-11 02:53:00,96.94,96.945,96.905,96.905,95900000.0
2009-08-11 02:54:00,96.905,96.905,96.865,96.88,161400000.0
2009-08-11 02:55:00,96.895,96.94,96.885,96.935,551200000.0
2009-08-11 02:56:00,96.935,96.95,96.935,96.935,309200000.0
2009-08-11 02:57:00,96.935,96.965,96.935,96.95,258000000.0
2009-08-11 02:58:00,96.95,96.96,96.94,96.96,256800000.0
2009-08-11 02:59:00,96.96,96.96,96.95,96.955,52800000.0
2009-08-11 03:00:00,96.95,96.96,96.95,96.955,223300000.0
2009-08-11 03:01:00,96.955,96.96,96.95,96.955,181500000.0
2009-08-11 03:02:00,96.95,96.975,96.95,96.975,231000000.0
2009-08-11 03:03:00,96.97,96.99,96.965,96.985,199000000.0
2009-08-11 03:04:00,96.98,96.985,96.96,96.96,219700000.0
2009-08-11 03:05:00,96.96,96.97,96.96,96.965,177700000.0
2009-08-11 03:06:00,96.96,96.97,96.96,96.965,72000000.0
2009-08-11 03:07:00,96.965,96.965,96.94,96.955,155600000.0
2009-08-11 03:08:00,96.955,96.965,96.95,96.965,70300000.0
2009-08-11 03:09:00,96.965,96.965,96.95,96.955,83400000.0
2009-08-11 03:10:00,96.95,96.965,96.95,96.95,204800000.0
2009-08-11 03:11:00,96.95,96.965,96.945,96.965,156600000.0
2009-08-11 03:12:00,96.965,96.97,96.945,96.95,231700000.0
2009-08-11 03:13:00,96.95,96.955,96.94,96.945,220800000.0
2009-08-11 03:14:00,96.94,96.95,96.93,96.94,183800000.0
2009-08-11 03:15:00,96.94,96.95,96.935,96.945,138400000.0
2009-08-11 03:16:00,96.95,96.955,96.945,96.95,102500000.0
2009-08-11 03:17:00,96.95,96.97,96.94,96.965,215400000.0
2009-08-11 03:18:00,96.96,96.97,96.96,96.965,78700000.0
2009-08-11 03:19:00,96.97,96.97,96.96,96.965,84300000.0
2009-08-11 03:20:00,96.96,96.96,96.935,96.945,168300000.0
2009-08-11 03:21:00,96.945,96.95,96.94,96.95,317800000.0
2009-08-11 03:22:00,96.95,96.955,96.92,96.92,353200000.0
2009-08-11 03:23:00,96.92,96.93,96.92,96.925,166100000.0
2009-08-11 03:24:00,96.925,96.93,96.92,96.92,315700000.0
2009-08-11 03:25:00,96.92,96.955,96.92,96.95,452300000.0
2009-08-11 03:26:00,96.95,96.95,96.935,96.945,253400000.0
2009-08-11 03:27:00,96.95,96.95,96.935,96.935,193200000.0
2009-08-11 03:28:00,96.935,96.94,96.93,96.935,146600000.0
2009-08-11 03:29:00,96.935,96.94,96.93,96.93,144900000.0
2009-08-11 03:30:00,96.94,96.95,96.935,96.945,371000000.0
2009-08-11 03:31:00,96.95,96.95,96.93,96.94,302300000.0
2009-08-11 03:32:00,96.935,96.94,96.91,96.915,197900000.0
2009-08-11 03:33:00,96.915,96.93,96.915,96.93,119800000.0
2009-08-11 03:34:00,96.93,96.945,96.925,96.93,126100000.0
2009-08-11 03:35:00,96.93,96.94,96.925,96.935,288000000.0
2009-08-11 03:36:00,96.935,96.94,96.935,96.935,84600000.0
2009-08-11 03:37:00,96.94,96.955,96.935,96.955,121700000.0
2009-08-11 03:38:00,96.95,96.95,96.94,96.94,144000000.0
2009-08-11 03:39:00,96.94,96.94,96.92,96.925,121100000.0
2009-08-11 03:40:00,96.925,96.94,96.925,96.94,140800000.0
2009-08-11 03:41:00,96.94,96.94,96.93,96.94,76200000.0
2009-08-11 03:42:00,96.94,96.94,96.93,96.93,63600000.0
2009-08-11 03:43:00,96.935,96.935,96.93,96.93,151100000.0
2009-08-11 03:44:00,96.93,96.94,96.91,96.925,343400000.0
2009-08-11 03:45:00,96.93,96.945,96.925,96.93,179400000.0
2009-08-11 03:46:00,96.935,96.935,96.925,96.93,56100000.0
2009-08-11 03:47:00,96.93,96.94,96.915,96.94,226600000.0
2009-08-11 03:48:00,96.94,96.94,96.915,96.93,242700000.0
2009-08-11 03:49:00,96.935,96.94,96.93,96.935,237500000.0
2009-08-11 03:50:00,96.93,96.94,96.93,96.93,114000000.0
2009-08-11 03:51:00,96.935,96.935,96.915,96.93,258200000.0
2009-08-11 03:52:00,96.93,96.935,96.91,96.91,125200000.0
2009-08-11 03:53:00,96.91,96.92,96.91,96.915,60700000.0
2009-08-11 03:54:00,96.92,96.92,96.91,96.92,134600000.0
2009-08-11 03:55:00,96.92,96.93,96.91,96.93,254400000.0
2009-08-11 03:56:00,96.93,96.95,96.93,96.935,247300000.0
2009-08-11 03:57:00,96.935,96.94,96.93,96.93,199200000.0
2009-08-11 03:58:00,96.925,96.93,96.92,96.93,249900000.0
2009-08-11 03:59:00,96.93,96.94,96.93,96.93,218300000.0
2009-08-11 04:00:00,96.94,96.94,96.915,96.915,356000000.0
2009-08-11 04:01:00,96.91,96.92,96.875,96.875,346200000.0
2009-08-11 04:02:00,96.88,96.88,96.85,96.855,333099999.0
2009-08-11 04:03:00,96.855,96.86,96.81,96.825,417700000.0
2009-08-11 04:04:00,96.83,96.87,96.825,96.87,337300000.0
2009-08-11 04:05:00,96.865,96.89,96.86,96.87,351700000.0
2009-08-11 04:06:00,96.87,96.87,96.8,96.86,326500000.0
2009-08-11 04:07:00,96.85,96.87,96.845,96.86,221800000.0
2009-08-11 04:08:00,96.855,96.89,96.855,96.89,223800001.0
2009-08-11 04:09:00,96.885,96.9,96.85,96.85,415300000.0
2009-08-11 04:10:00,96.85,96.87,96.84,96.84,368000000.0
2009-08-11 04:11:00,96.835,96.84,96.805,96.82,314400000.0
2009-08-11 04:12:00,96.815,96.835,96.815,96.825,107600000.0
2009-08-11 04:13:00,96.825,96.84,96.82,96.83,116500000.0
2009-08-11 04:14:00,96.825,96.835,96.81,96.835,139200000.0
2009-08-11 04:15:00,96.825,96.87,96.82,96.87,176900000.0
2009-08-11 04:16:00,96.875,96.875,96.86,96.865,46000000.0
2009-08-11 04:17:00,96.865,96.865,96.84,96.855,111000000.0
2009-08-11 04:18:00,96.85,96.86,96.85,96.855,93200000.0
2009-08-11 04:19:00,96.855,96.86,96.84,96.84,119500000.0
2009-08-11 04:20:00,96.84,96.85,96.83,96.85,94100000.0
2009-08-11 04:21:00,96.85,96.85,96.84,96.85,79400000.0
2009-08-11 04:22:00,96.85,96.86,96.85,96.86,62600000.0
2009-08-11 04:23:00,96.86,96.865,96.86,96.86,109100000.0
2009-08-11 04:24:00,96.86,96.86,96.845,96.85,217000000.0
2009-08-11 04:25:00,96.85,96.9,96.84,96.89,218000000.0
2009-08-11 04:26:00,96.89,96.9,96.875,96.885,214200000.0
2009-08-11 04:27:00,96.88,96.885,96.875,96.88,48300000.0
2009-08-11 04:28:00,96.885,96.885,96.875,96.88,75300000.0
2009-08-11 04:29:00,96.885,96.89,96.87,96.88,119700000.0
2009-08-11 04:30:00,96.88,96.88,96.865,96.88,146800000.0
2009-08-11 04:31:00,96.88,96.88,96.855,96.865,338000000.0
2009-08-11 04:32:00,96.865,96.87,96.865,96.87,220500000.0
2009-08-11 04:33:00,96.87,96.88,96.865,96.87,173800000.0
2009-08-11 04:34:00,96.87,96.88,96.855,96.88,223100000.0
2009-08-11 04:35:00,96.88,96.89,96.875,96.88,111600000.0
2009-08-11 04:36:00,96.88,96.88,96.865,96.875,77700000.0
2009-08-11 04:37:00,96.87,96.875,96.85,96.855,186200000.0
2009-08-11 04:38:00,96.855,96.865,96.855,96.865,35900000.0
2009-08-11 04:39:00,96.86,96.875,96.85,96.87,67699999.0
2009-08-11 04:40:00,96.87,96.88,96.86,96.86,273800000.0
2009-08-11 04:41:00,96.86,96.86,96.845,96.855,182500000.0
2009-08-11 04:42:00,96.855,96.855,96.765,96.765,406700000.0
2009-08-11 04:43:00,96.76,96.8,96.755,96.775,720999999.0
2009-08-11 04:44:00,96.775,96.78,96.755,96.76,344500000.0
2009-08-11 04:45:00,96.76,96.76,96.66,96.665,290600000.0
2009-08-11 04:46:00,96.68,96.69,96.66,96.69,338200000.0
2009-08-11 04:47:00,96.7,96.72,96.69,96.71,316000000.0
2009-08-11 04:48:00,96.695,96.715,96.685,96.705,409400000.0
2009-08-11 04:49:00,96.705,96.715,96.68,96.7,258099999.0
2009-08-11 04:50:00,96.705,96.705,96.625,96.65,393600000.0
2009-08-11 04:51:00,96.645,96.67,96.625,96.64,451500001.0
2009-08-11 04:52:00,96.64,96.64,96.55,96.595,475000000.0
2009-08-11 04:53:00,96.6,96.64,96.565,96.635,413700001.0
2009-08-11 04:54:00,96.635,96.65,96.615,96.65,374000000.0
2009-08-11 04:55:00,96.65,96.665,96.64,96.655,289200000.0
2009-08-11 04:56:00,96.65,96.665,96.635,96.65,185800000.0
2009-08-11 04:57:00,96.65,96.685,96.64,96.685,385400000.0
2009-08-11 04:58:00,96.675,96.69,96.67,96.67,534099999.0
2009-08-11 04:59:00,96.685,96.72,96.675,96.72,344700000.0
2009-08-11 05:00:00,96.72,96.72,96.67,96.68,428200000.0
2009-08-11 05:01:00,96.68,96.7,96.67,96.69,437700000.0
2009-08-11 05:02:00,96.69,96.7,96.67,96.68,370600000.0
2009-08-11 05:03:00,96.675,96.705,96.665,96.695,491800002.0
2009-08-11 05:04:00,96.69,96.695,96.685,96.69,173000001.0
2009-08-11 05:05:00,96.69,96.69,96.675,96.68,158200000.0
2009-08-11 05:06:00,96.68,96.685,96.65,96.65,380800000.0
2009-08-11 05:07:00,96.65,96.65,96.625,96.63,309700000.0
2009-08-11 05:08:00,96.64,96.66,96.635,96.66,187200000.0
2009-08-11 05:09:00,96.655,96.69,96.655,96.66,260900000.0
2009-08-11 05:10:00,96.65,96.655,96.65,96.65,58100000.0
2009-08-11 05:11:00,96.65,96.665,96.65,96.655,128000000.0
2009-08-11 05:12:00,96.655,96.66,96.65,96.65,105000000.0
2009-08-11 05:13:00,96.65,96.665,96.65,96.665,243000000.0
2009-08-11 05:14:00,96.66,96.685,96.66,96.68,251499999.0
2009-08-11 05:15:00,96.685,96.69,96.685,96.685,10000000.0
2009-08-11 05:16:00,96.685,96.685,96.68,96.68,232800000.0
2009-08-11 05:17:00,96.675,96.68,96.665,96.67,165500000.0
2009-08-11 05:18:00,96.67,96.68,96.67,96.68,126500000.0
2009-08-11 05:19:00,96.69,96.69,96.68,96.69,191200000.0
2009-08-11 05:20:00,96.69,96.7,96.685,96.69,124900000.0
2009-08-11 05:21:00,96.69,96.7,96.69,96.7,157800000.0
2009-08-11 05:22:00,96.7,96.72,96.695,96.705,293700000.0
2009-08-11 05:23:00,96.7,96.72,96.695,96.72,239200000.0
2009-08-11 05:24:00,96.72,96.73,96.71,96.72,124200000.0
2009-08-11 05:25:00,96.72,96.725,96.72,96.725,104100000.0
2009-08-11 05:26:00,96.72,96.72,96.71,96.71,153900000.0
2009-08-11 05:27:00,96.71,96.715,96.705,96.71,78400000.0
2009-08-11 05:28:00,96.705,96.715,96.705,96.71,139600000.0
2009-08-11 05:29:00,96.705,96.71,96.69,96.7,184400000.0
2009-08-11 05:30:00,96.7,96.71,96.69,96.71,95200000.0
2009-08-11 05:31:00,96.71,96.71,96.68,96.685,157200000.0
2009-08-11 05:32:00,96.685,96.69,96.685,96.685,33800000.0
2009-08-11 05:33:00,96.685,96.695,96.68,96.69,154400000.0
2009-08-11 05:34:00,96.69,96.69,96.68,96.68,188000000.0
2009-08-11 05:35:00,96.68,96.68,96.66,96.68,278900001.0
2009-08-11 05:36:00,96.68,96.705,96.675,96.705,189200000.0
2009-08-11 05:37:00,96.705,96.705,96.68,96.695,124400000.0
2009-08-11 05:38:00,96.69,96.7,96.69,96.7,93100000.0
2009-08-11 05:39:00,96.7,96.7,96.685,96.7,101400000.0
2009-08-11 05:40:00,96.7,96.715,96.685,96.7,74400000.0
2009-08-11 05:41:00,96.7,96.725,96.7,96.71,102300000.0
2009-08-11 05:42:00,96.71,96.72,96.705,96.71,145700000.0
2009-08-11 05:43:00,96.705,96.72,96.705,96.72,60800000.0
2009-08-11 05:44:00,96.72,96.735,96.705,96.72,189100000.0
2009-08-11 05:45:00,96.72,96.735,96.705,96.71,212800000.0
2009-08-11 05:46:00,96.725,96.725,96.715,96.72,136500000.0
2009-08-11 05:47:00,96.725,96.74,96.72,96.735,219600000.0
2009-08-11 05:48:00,96.73,96.74,96.73,96.735,111400000.0
2009-08-11 05:49:00,96.735,96.735,96.7,96.705,286000000.0
2009-08-11 05:50:00,96.71,96.71,96.71,96.71,82900000.0
2009-08-11 05:51:00,96.71,96.71,96.7,96.7,93300000.0
2009-08-11 05:52:00,96.7,96.7,96.685,96.685,163100000.0
2009-08-11 05:53:00,96.69,96.71,96.685,96.7,197400000.0
2009-08-11 05:54:00,96.705,96.705,96.685,96.69,621800000.0
2009-08-11 05:55:00,96.69,96.69,96.665,96.68,452100000.0
2009-08-11 05:56:00,96.69,96.69,96.675,96.68,321290000.0
2009-08-11 05:57:00,96.68,96.685,96.675,96.685,250700000.0
2009-08-11 05:58:00,96.685,96.69,96.675,96.68,139700000.0
2009-08-11 05:59:00,96.68,96.68,96.66,96.67,254900000.0
2009-08-11 06:00:00,96.67,96.68,96.66,96.675,218000000.0
2009-08-11 06:01:00,96.675,96.69,96.665,96.68,241900000.0
2009-08-11 06:02:00,96.68,96.7,96.67,96.7,256200000.0
2009-08-11 06:03:00,96.7,96.7,96.68,96.695,360300002.0
2009-08-11 06:04:00,96.695,96.705,96.69,96.695,254200000.0
2009-08-11 06:05:00,96.7,96.7,96.68,96.69,91200000.0
2009-08-11 06:06:00,96.69,96.7,96.68,96.695,400200000.0
2009-08-11 06:07:00,96.69,96.72,96.69,96.71,274000000.0
2009-08-11 06:08:00,96.715,96.72,96.71,96.715,134400000.0
2009-08-11 06:09:00,96.715,96.715,96.705,96.715,75300000.0
2009-08-11 06:10:00,96.705,96.71,96.705,96.71,71000000.0
2009-08-11 06:11:00,96.71,96.71,96.695,96.705,179300000.0
2009-08-11 06:12:00,96.695,96.705,96.695,96.695,156600000.0
2009-08-11 06:13:00,96.7,96.71,96.695,96.705,84500000.0
2009-08-11 06:14:00,96.7,96.71,96.7,96.7,86000000.0
2009-08-11 06:15:00,96.7,96.7,96.69,96.7,110600000.0
2009-08-11 06:16:00,96.7,96.7,96.675,96.68,163600000.0
2009-08-11 06:17:00,96.68,96.69,96.68,96.69,102300000.0
2009-08-11 06:18:00,96.69,96.7,96.685,96.695,116800000.0
2009-08-11 06:19:00,96.7,96.7,96.7,96.7,9400000.0
2009-08-11 06:20:00,96.695,96.7,96.695,96.7,65500000.0
2009-08-11 06:21:00,96.7,96.7,96.695,96.7,108600000.0
2009-08-11 06:22:00,96.7,96.7,96.69,96.69,64799999.0
2009-08-11 06:23:00,96.69,96.7,96.685,96.695,164200000.0
2009-08-11 06:24:00,96.695,96.7,96.695,96.7,17700000.0
2009-08-11 06:25:00,96.7,96.705,96.695,96.7,82000000.0
2009-08-11 06:26:00,96.7,96.705,96.695,96.695,73400000.0
2009-08-11 06:27:00,96.7,96.705,96.7,96.705,27900000.0
2009-08-11 06:28:00,96.695,96.7,96.695,96.7,83300000.0
2009-08-11 06:29:00,96.695,96.705,96.695,96.7,56100000.0
2009-08-11 06:30:00,96.7,96.705,96.695,96.705,14600000.0
2009-08-11 06:31:00,96.705,96.705,96.69,96.695,93100000.0
2009-08-11 06:32:00,96.685,96.7,96.685,96.685,275999998.0
2009-08-11 06:33:00,96.685,96.705,96.685,96.69,175499999.0
2009-08-11 06:34:00,96.69,96.71,96.69,96.705,275200000.0
2009-08-11 06:35:00,96.705,96.705,96.695,96.695,122900000.0
2009-08-11 06:36:00,96.69,96.695,96.69,96.695,419200000.0
2009-08-11 06:37:00,96.695,96.725,96.695,96.725,188300000.0
2009-08-11 06:38:00,96.72,96.72,96.705,96.715,155299999.0
2009-08-11 06:39:00,96.715,96.72,96.69,96.695,357600000.0
2009-08-11 06:40:00,96.7,96.71,96.695,96.7,149000001.0
2009-08-11 06:41:00,96.71,96.71,96.68,96.69,223800000.0
2009-08-11 06:42:00,96.69,96.7,96.68,96.7,255800000.0
2009-08-11 06:43:00,96.695,96.695,96.665,96.67,454800001.0
2009-08-11 06:44:00,96.67,96.67,96.635,96.655,409200000.0
2009-08-11 06:45:00,96.655,96.67,96.65,96.65,409600001.0
2009-08-11 06:46:00,96.65,96.66,96.65,96.66,215700000.0
2009-08-11 06:47:00,96.66,96.66,96.655,96.66,39600000.0
2009-08-11 06:48:00,96.66,96.665,96.66,96.66,154000000.0
2009-08-11 06:49:00,96.665,96.67,96.665,96.67,86400000.0
2009-08-11 06:50:00,96.67,96.67,96.645,96.655,234000000.0
2009-08-11 06:51:00,96.65,96.66,96.65,96.655,126500000.0
2009-08-11 06:52:00,96.66,96.66,96.65,96.65,182400000.0
2009-08-11 06:53:00,96.645,96.655,96.64,96.65,92900000.0
2009-08-11 06:54:00,96.65,96.66,96.645,96.65,162500000.0
2009-08-11 06:55:00,96.65,96.685,96.65,96.67,204100000.0
2009-08-11 06:56:00,96.67,96.67,96.66,96.66,314800000.0
2009-08-11 06:57:00,96.66,96.67,96.655,96.67,319200000.0
2009-08-11 06:58:00,96.67,96.69,96.67,96.68,620200000.0
2009-08-11 06:59:00,96.68,96.69,96.675,96.69,244800000.0
2009-08-11 07:00:00,96.69,96.69,96.675,96.675,81800000.0
2009-08-11 07:01:00,96.675,96.68,96.66,96.66,261300000.0
2009-08-11 07:02:00,96.66,96.66,96.62,96.65,293000001.0
2009-08-11 07:03:00,96.65,96.65,96.63,96.64,314000000.0
2009-08-11 07:04:00,96.64,96.66,96.635,96.65,317600000.0
2009-08-11 07:05:00,96.65,96.655,96.645,96.645,187200000.0
2009-08-11 07:06:00,96.645,96.65,96.625,96.63,184200000.0
2009-08-11 07:07:00,96.63,96.655,96.63,96.645,198600000.0
2009-08-11 07:08:00,96.645,96.65,96.645,96.645,58000000.0
2009-08-11 07:09:00,96.645,96.645,96.63,96.635,98500000.0
2009-08-11 07:10:00,96.635,96.66,96.63,96.66,120600000.0
2009-08-11 07:11:00,96.65,96.66,96.65,96.66,165900000.0
2009-08-11 07:12:00,96.66,96.67,96.66,96.66,110900000.0
2009-08-11 07:13:00,96.66,96.675,96.66,96.67,140800000.0
2009-08-11 07:14:00,96.67,96.68,96.665,96.675,128100000.0
2009-08-11 07:15:00,96.675,96.685,96.675,96.685,178400000.0
2009-08-11 07:16:00,96.68,96.705,96.68,96.685,179200000.0
2009-08-11 07:17:00,96.68,96.68,96.67,96.675,182500000.0
2009-08-11 07:18:00,96.68,96.68,96.675,96.675,80500000.0
2009-08-11 07:19:00,96.67,96.68,96.67,96.68,191899999.0
2009-08-11 07:20:00,96.68,96.685,96.67,96.67,75800000.0
2009-08-11 07:21:00,96.67,96.68,96.67,96.675,346600001.0
2009-08-11 07:22:00,96.675,96.705,96.675,96.68,227800000.0
2009-08-11 07:23:00,96.68,96.685,96.67,96.67,292600001.0
2009-08-11 07:24:00,96.67,96.68,96.67,96.675,210700000.0
2009-08-11 07:25:00,96.675,96.675,96.67,96.675,69200000.0
2009-08-11 07:26:00,96.67,96.68,96.66,96.675,282500000.0
2009-08-11 07:27:00,96.67,96.68,96.665,96.665,232300000.0
2009-08-11 07:28:00,96.665,96.67,96.65,96.65,247100000.0
2009-08-11 07:29:00,96.655,96.66,96.65,96.655,70900000.0
2009-08-11 07:30:00,96.655,96.655,96.64,96.65,194700000.0
2009-08-11 07:31:00,96.65,96.66,96.65,96.65,119000000.0
2009-08-11 07:32:00,96.65,96.655,96.65,96.65,39500000.0
2009-08-11 07:33:00,96.65,96.665,96.65,96.66,224100000.0
2009-08-11 07:34:00,96.66,96.67,96.655,96.665,329099998.0
2009-08-11 07:35:00,96.66,96.665,96.65,96.655,260400000.0
2009-08-11 07:36:00,96.66,96.68,96.655,96.675,154200000.0
2009-08-11 07:37:00,96.675,96.675,96.67,96.675,26800000.0
2009-08-11 07:38:00,96.675,96.695,96.67,96.69,122100000.0
2009-08-11 07:39:00,96.69,96.69,96.68,96.685,172900000.0
2009-08-11 07:40:00,96.68,96.7,96.67,96.695,197500000.0
2009-08-11 07:41:00,96.695,96.72,96.69,96.71,188000000.0
2009-08-11 07:42:00,96.715,96.775,96.71,96.775,182300000.0
2009-08-11 07:43:00,96.77,96.775,96.755,96.76,60500000.0
2009-08-11 07:44:00,96.76,96.775,96.76,96.77,139600000.0
2009-08-11 07:45:00,96.77,96.805,96.76,96.805,203600000.0
2009-08-11 07:46:00,96.805,96.825,96.805,96.82,117400000.0
2009-08-11 07:47:00,96.81,96.835,96.81,96.825,243199999.0
2009-08-11 07:48:00,96.82,96.825,96.77,96.78,425300000.0
2009-08-11 07:49:00,96.78,96.785,96.77,96.78,113900000.0
2009-08-11 07:50:00,96.78,96.785,96.78,96.785,52300000.0
2009-08-11 07:51:00,96.78,96.785,96.775,96.775,172600000.0
2009-08-11 07:52:00,96.78,96.79,96.78,96.79,125200000.0
2009-08-11 07:53:00,96.79,96.83,96.79,96.82,153400000.0
2009-08-11 07:54:00,96.82,96.85,96.8,96.8,213200000.0
2009-08-11 07:55:00,96.8,96.81,96.78,96.795,243000000.0
2009-08-11 07:56:00,96.795,96.825,96.795,96.82,88400000.0
2009-08-11 07:57:00,96.82,96.83,96.82,96.825,71300000.0
2009-08-11 07:58:00,96.825,96.825,96.785,96.8,186400000.0
2009-08-11 07:59:00,96.8,96.81,96.78,96.81,200799999.0
2009-08-11 08:00:00,96.81,96.815,96.765,96.77,483500000.0
2009-08-11 08:01:00,96.765,96.785,96.76,96.775,422500000.0
2009-08-11 08:02:00,96.77,96.825,96.77,96.805,450800001.0
2009-08-11 08:03:00,96.81,96.81,96.795,96.8,350900000.0
2009-08-11 08:04:00,96.795,96.81,96.79,96.805,146600000.0
2009-08-11 08:05:00,96.815,96.815,96.78,96.78,294200001.0
2009-08-11 08:06:00,96.78,96.81,96.77,96.8,291099999.0
2009-08-11 08:07:00,96.8,96.845,96.8,96.845,233400000.0
2009-08-11 08:08:00,96.855,96.87,96.855,96.865,175800000.0
2009-08-11 08:09:00,96.855,96.865,96.815,96.84,352100000.0
2009-08-11 08:10:00,96.84,96.85,96.825,96.85,263700000.0
2009-08-11 08:11:00,96.85,96.865,96.85,96.86,127600000.0
2009-08-11 08:12:00,96.86,96.865,96.85,96.86,326500000.0
2009-08-11 08:13:00,96.865,96.87,96.85,96.87,230600000.0
2009-08-11 08:14:00,96.87,96.89,96.84,96.84,385600000.0
2009-08-11 08:15:00,96.85,96.865,96.85,96.865,289500005.0
2009-08-11 08:16:00,96.86,96.87,96.855,96.855,73100000.0
2009-08-11 08:17:00,96.855,96.855,96.835,96.845,616900000.0
2009-08-11 08:18:00,96.845,96.85,96.84,96.85,392700000.0
2009-08-11 08:19:00,96.845,96.85,96.84,96.84,232800000.0
2009-08-11 08:20:00,96.84,96.85,96.835,96.835,162400000.0
2009-08-11 08:21:00,96.835,96.85,96.835,96.85,252400000.0
2009-08-11 08:22:00,96.85,96.865,96.845,96.865,316600000.0
2009-08-11 08:23:00,96.865,96.885,96.85,96.875,257000000.0
2009-08-11 08:24:00,96.875,96.9,96.865,96.9,460900002.0
2009-08-11 08:25:00,96.91,96.92,96.88,96.885,772699998.0
2009-08-11 08:26:00,96.89,96.91,96.875,96.88,368300000.0
2009-08-11 08:27:00,96.88,96.88,96.865,96.875,452400001.0
2009-08-11 08:28:00,96.875,96.875,96.86,96.86,411950000.0
2009-08-11 08:29:00,96.86,96.875,96.86,96.865,433500000.0
2009-08-11 08:30:00,96.86,96.865,96.84,96.855,448899999.0
2009-08-11 08:31:00,96.86,96.86,96.835,96.845,426399998.0
2009-08-11 08:32:00,96.845,96.85,96.84,96.84,433900000.0
2009-08-11 08:33:00,96.84,96.86,96.835,96.85,378400001.0
2009-08-11 08:34:00,96.85,96.86,96.85,96.855,158200000.0
2009-08-11 08:35:00,96.855,96.855,96.845,96.845,162900000.0
2009-08-11 08:36:00,96.85,96.87,96.835,96.87,115400000.0
2009-08-11 08:37:00,96.87,96.87,96.86,96.865,271800000.0
2009-08-11 08:38:00,96.865,96.87,96.86,96.86,263300000.0
2009-08-11 08:39:00,96.86,96.89,96.86,96.865,492299999.0
2009-08-11 08:40:00,96.865,96.87,96.85,96.85,292900000.0
2009-08-11 08:41:00,96.85,96.86,96.85,96.86,151400000.0
2009-08-11 08:42:00,96.86,96.87,96.85,96.855,292800000.0
2009-08-11 08:43:00,96.855,96.855,96.825,96.825,320900001.0
2009-08-11 08:44:00,96.825,96.83,96.795,96.8,332200000.0
2009-08-11 08:45:00,96.795,96.8,96.775,96.78,544099999.0
2009-08-11 08:46:00,96.775,96.775,96.75,96.765,279800000.0
2009-08-11 08:47:00,96.78,96.8,96.75,96.755,297600000.0
2009-08-11 08:48:00,96.755,96.765,96.745,96.75,291700000.0
2009-08-11 08:49:00,96.75,96.78,96.75,96.78,186800000.0
2009-08-11 08:50:00,96.775,96.81,96.775,96.805,247700000.0
2009-08-11 08:51:00,96.805,96.83,96.8,96.82,356600000.0
2009-08-11 08:52:00,96.815,96.815,96.785,96.81,391800000.0
2009-08-11 08:53:00,96.81,96.81,96.8,96.8,226700000.0
2009-08-11 08:54:00,96.8,96.81,96.78,96.795,493599999.0
2009-08-11 08:55:00,96.8,96.8,96.735,96.74,542899999.0
2009-08-11 08:56:00,96.74,96.8,96.73,96.79,505599998.0
2009-08-11 08:57:00,96.78,96.79,96.77,96.775,241800000.0
2009-08-11 08:58:00,96.78,96.81,96.77,96.81,338300001.0
2009-08-11 08:59:00,96.81,96.84,96.8,96.805,481600000.0
2009-08-11 09:00:00,96.805,96.83,96.8,96.8,454600002.0
2009-08-11 09:01:00,96.8,96.805,96.78,96.78,556599999.0
2009-08-11 09:02:00,96.78,96.785,96.765,96.785,388500000.0
2009-08-11 09:03:00,96.785,96.81,96.785,96.805,702400002.0
2009-08-11 09:04:00,96.805,96.805,96.775,96.775,482900000.0
2009-08-11 09:05:00,96.775,96.78,96.77,96.775,308499999.0
2009-08-11 09:06:00,96.775,96.78,96.745,96.745,394000001.0
2009-08-11 09:07:00,96.745,96.75,96.71,96.72,477200000.0
2009-08-11 09:08:00,96.72,96.72,96.69,96.695,502700000.0
2009-08-11 09:09:00,96.705,96.73,96.7,96.73,338600000.0
2009-08-11 09:10:00,96.715,96.73,96.715,96.715,216500000.0
2009-08-11 09:11:00,96.72,96.73,96.705,96.725,328400002.0
2009-08-11 09:12:00,96.725,96.745,96.72,96.725,456100000.0
2009-08-11 09:13:00,96.73,96.745,96.72,96.74,154000000.0
2009-08-11 09:14:00,96.745,96.75,96.74,96.74,71100000.0
2009-08-11 09:15:00,96.745,96.745,96.72,96.725,143900000.0
2009-08-11 09:16:00,96.725,96.75,96.725,96.75,263400000.0
2009-08-11 09:17:00,96.755,96.76,96.74,96.745,215300000.0
2009-08-11 09:18:00,96.75,96.77,96.745,96.755,370399999.0
2009-08-11 09:19:00,96.76,96.76,96.745,96.75,259599999.0
2009-08-11 09:20:00,96.75,96.77,96.75,96.76,70600000.0
2009-08-11 09:21:00,96.76,96.77,96.76,96.76,159600001.0
2009-08-11 09:22:00,96.755,96.76,96.745,96.745,282500000.0
2009-08-11 09:23:00,96.74,96.82,96.74,96.81,461500000.0
2009-08-11 09:24:00,96.81,96.825,96.805,96.81,612799998.0
2009-08-11 09:25:00,96.81,96.825,96.795,96.805,265500000.0
2009-08-11 09:26:00,96.815,96.835,96.805,96.81,187900000.0
2009-08-11 09:27:00,96.81,96.845,96.81,96.835,421999999.0
2009-08-11 09:28:00,96.845,96.88,96.825,96.88,449400002.0
2009-08-11 09:29:00,96.88,96.89,96.85,96.865,404500001.0
2009-08-11 09:30:00,96.87,96.88,96.835,96.845,608400000.0
2009-08-11 09:31:00,96.84,96.85,96.83,96.84,406300000.0
2009-08-11 09:32:00,96.85,96.85,96.84,96.84,329300000.0
2009-08-11 09:33:00,96.85,96.87,96.85,96.86,363000000.0
2009-08-11 09:34:00,96.86,96.86,96.845,96.845,193600000.0
2009-08-11 09:35:00,96.845,96.85,96.825,96.835,431799999.0
2009-08-11 09:36:00,96.84,96.84,96.815,96.825,361800000.0
2009-08-11 09:37:00,96.825,96.83,96.815,96.83,209300000.0
2009-08-11 09:38:00,96.825,96.84,96.825,96.835,275800000.0
2009-08-11 09:39:00,96.84,96.84,96.825,96.825,385600000.0
2009-08-11 09:40:00,96.825,96.83,96.8,96.83,319100000.0
2009-08-11 09:41:00,96.83,96.84,96.825,96.825,187500000.0
2009-08-11 09:42:00,96.84,96.85,96.82,96.825,254000001.0
2009-08-11 09:43:00,96.825,96.83,96.81,96.83,233600000.0
2009-08-11 09:44:00,96.83,96.845,96.83,96.835,95800000.0
2009-08-11 09:45:00,96.835,96.84,96.82,96.82,199500000.0
2009-08-11 09:46:00,96.82,96.835,96.815,96.815,170800000.0
2009-08-11 09:47:00,96.815,96.83,96.81,96.825,274200000.0
2009-08-11 09:48:00,96.825,96.835,96.81,96.81,407000000.0
2009-08-11 09:49:00,96.82,96.825,96.79,96.8,410800000.0
2009-08-11 09:50:00,96.8,96.815,96.79,96.8,327400000.0
2009-08-11 09:51:00,96.8,96.83,96.795,96.81,225200000.0
2009-08-11 09:52:00,96.81,96.85,96.81,96.845,240400000.0
2009-08-11 09:53:00,96.86,96.86,96.825,96.83,200899999.0
2009-08-11 09:54:00,96.83,96.85,96.825,96.835,336000000.0
2009-08-11 09:55:00,96.825,96.84,96.825,96.84,115700000.0
2009-08-11 09:56:00,96.84,96.865,96.83,96.855,484500000.0
2009-08-11 09:57:00,96.86,96.89,96.85,96.885,292000001.0
2009-08-11 09:58:00,96.885,96.885,96.86,96.87,405900000.0
2009-08-11 09:59:00,96.87,96.87,96.85,96.86,208600000.0
2009-08-11 10:00:00,96.86,96.87,96.85,96.87,397400000.0
2009-08-11 10:01:00,96.87,96.87,96.855,96.86,239900000.0
2009-08-11 10:02:00,96.86,96.89,96.86,96.89,176400000.0
2009-08-11 10:03:00,96.895,96.9,96.865,96.865,508899998.0
2009-08-11 10:04:00,96.87,96.89,96.855,96.88,428300000.0
2009-08-11 10:05:00,96.88,96.91,96.875,96.89,507000001.0
2009-08-11 10:06:00,96.89,96.89,96.865,96.87,366400000.0
2009-08-11 10:07:00,96.87,96.88,96.87,96.88,426300000.0
2009-08-11 10:08:00,96.88,96.88,96.855,96.86,223900000.0
2009-08-11 10:09:00,96.865,96.89,96.865,96.885,382400000.0
2009-08-11 10:10:00,96.885,96.91,96.885,96.9,207900001.0
2009-08-11 10:11:00,96.895,96.9,96.885,96.895,443000000.0
2009-08-11 10:12:00,96.89,96.895,96.88,96.89,348099999.0
2009-08-11 10:13:00,96.89,96.9,96.89,96.895,216700000.0
2009-08-11 10:14:00,96.895,96.915,96.88,96.895,297199999.0
2009-08-11 10:15:00,96.89,96.895,96.87,96.875,325500000.0
2009-08-11 10:16:00,96.875,96.875,96.86,96.86,659299999.0
2009-08-11 10:17:00,96.865,96.88,96.865,96.88,219200001.0
2009-08-11 10:18:00,96.88,96.9,96.88,96.89,221099999.0
2009-08-11 10:19:00,96.89,96.89,96.87,96.885,301200001.0
2009-08-11 10:20:00,96.88,96.88,96.86,96.87,112800000.0
2009-08-11 10:21:00,96.865,96.87,96.84,96.84,313800000.0
2009-08-11 10:22:00,96.84,96.86,96.84,96.845,192500000.0
2009-08-11 10:23:00,96.845,96.855,96.845,96.855,143800000.0
2009-08-11 10:24:00,96.855,96.86,96.855,96.855,97800000.0
2009-08-11 10:25:00,96.855,96.865,96.85,96.855,167800000.0
2009-08-11 10:26:00,96.855,96.86,96.85,96.86,145700001.0
2009-08-11 10:27:00,96.86,96.87,96.85,96.865,138600000.0
2009-08-11 10:28:00,96.86,96.86,96.86,96.86,53200000.0
2009-08-11 10:29:00,96.86,96.86,96.84,96.84,209199999.0
2009-08-11 10:30:00,96.84,96.845,96.84,96.845,88200000.0
2009-08-11 10:31:00,96.845,96.85,96.84,96.85,373300000.0
2009-08-11 10:32:00,96.85,96.855,96.835,96.855,166700000.0
2009-08-11 10:33:00,96.855,96.865,96.855,96.86,105200002.0
2009-08-11 10:34:00,96.855,96.865,96.85,96.86,357900000.0
2009-08-11 10:35:00,96.86,96.88,96.845,96.845,304900000.0
2009-08-11 10:36:00,96.845,96.855,96.835,96.85,145000002.0
2009-08-11 10:37:00,96.855,96.875,96.855,96.87,126100000.0
2009-08-11 10:38:00,96.865,96.87,96.865,96.87,127200000.0
2009-08-11 10:39:00,96.865,96.87,96.865,96.865,389399998.0
2009-08-11 10:40:00,96.865,96.865,96.855,96.86,260200000.0
2009-08-11 10:41:00,96.86,96.87,96.855,96.855,277999999.0
2009-08-11 10:42:00,96.855,96.87,96.85,96.86,197900000.0
2009-08-11 10:43:00,96.86,96.87,96.855,96.86,269799997.0
2009-08-11 10:44:00,96.86,96.87,96.835,96.835,371699996.0
2009-08-11 10:45:00,96.83,96.84,96.82,96.82,191500000.0
2009-08-11 10:46:00,96.82,96.83,96.815,96.83,366600000.0
2009-08-11 10:47:00,96.83,96.83,96.81,96.81,144100000.0
2009-08-11 10:48:00,96.81,96.81,96.81,96.81,41800000.0
2009-08-11 10:49:00,96.81,96.81,96.79,96.8,271299997.0
2009-08-11 10:50:00,96.795,96.81,96.795,96.8,423499999.0
2009-08-11 10:51:00,96.805,96.805,96.77,96.78,693299998.0
2009-08-11 10:52:00,96.77,96.78,96.765,96.775,568100001.0
2009-08-11 10:53:00,96.77,96.79,96.77,96.78,442000000.0
2009-08-11 10:54:00,96.775,96.79,96.77,96.77,315000003.0
2009-08-11 10:55:00,96.77,96.77,96.77,96.77,60000000.0
2009-08-11 10:56:00,96.776,96.779,96.768,96.768,505899994.0
2009-08-11 10:57:00,96.77,96.79,96.76,96.79,505899994.0
2009-08-11 10:58:00,96.8,96.805,96.78,96.785,619100001.0
2009-08-11 10:59:00,96.785,96.795,96.78,96.795,248100000.0
2009-08-11 11:00:00,96.795,96.795,96.78,96.79,411799999.0
2009-08-11 11:01:00,96.79,96.8,96.78,96.785,739300003.0
2009-08-11 11:02:00,96.785,96.795,96.785,96.785,389500004.0
2009-08-11 11:03:00,96.785,96.785,96.76,96.765,1173900009.0
2009-08-11 11:04:00,96.765,96.765,96.75,96.75,760099996.0
2009-08-11 11:05:00,96.75,96.775,96.75,96.76,481900000.0
2009-08-11 11:06:00,96.76,96.76,96.745,96.75,944800002.0
2009-08-11 11:07:00,96.75,96.75,96.735,96.745,769300002.0
2009-08-11 11:08:00,96.75,96.76,96.75,96.75,128200000.0
2009-08-11 11:09:00,96.75,96.77,96.75,96.76,539800000.0
2009-08-11 11:10:00,96.76,96.77,96.76,96.765,363299998.0
2009-08-11 11:11:00,96.765,96.79,96.765,96.78,445800000.0
2009-08-11 11:12:00,96.78,96.79,96.78,96.785,998099995.0
2009-08-11 11:13:00,96.785,96.79,96.76,96.765,602500000.0
2009-08-11 11:14:00,96.765,96.765,96.75,96.75,494599998.0
2009-08-11 11:15:00,96.75,96.765,96.75,96.765,787199992.0
2009-08-11 11:16:00,96.765,96.775,96.75,96.77,561400000.0
2009-08-11 11:17:00,96.77,96.77,96.76,96.76,522500001.0
2009-08-11 11:18:00,96.76,96.785,96.76,96.785,501900001.0
2009-08-11 11:19:00,96.785,96.785,96.755,96.755,1050799999.0
2009-08-11 11:20:00,96.76,96.76,96.75,96.755,333300001.0
2009-08-11 11:21:00,96.755,96.76,96.73,96.73,785999997.0
2009-08-11 11:22:00,96.73,96.74,96.725,96.73,178900000.0
2009-08-11 11:23:00,96.74,96.74,96.715,96.73,502700001.0
2009-08-11 11:24:00,96.73,96.74,96.73,96.73,221000000.0
2009-08-11 11:25:00,96.735,96.755,96.735,96.75,472300002.0
2009-08-11 11:26:00,96.75,96.78,96.74,96.75,659899996.0
2009-08-11 11:27:00,96.765,96.78,96.755,96.77,222100000.0
2009-08-11 11:28:00,96.765,96.77,96.765,96.77,108399999.0
2009-08-11 11:29:00,96.77,96.79,96.77,96.785,212000001.0
2009-08-11 11:30:00,96.79,96.795,96.79,96.79,46700000.0
2009-08-11 11:31:00,96.79,96.795,96.79,96.795,380600004.0
2009-08-11 11:32:00,96.805,96.815,96.8,96.81,511500001.0
2009-08-11 11:33:00,96.81,96.81,96.8,96.805,138799998.0
2009-08-11 11:34:00,96.805,96.825,96.805,96.82,173400000.0
2009-08-11 11:35:00,96.82,96.82,96.81,96.815,414799999.0
2009-08-11 11:36:00,96.815,96.82,96.81,96.81,129900000.0
2009-08-11 11:37:00,96.81,96.815,96.785,96.8,427800000.0
2009-08-11 11:38:00,96.8,96.805,96.795,96.8,124000001.0
2009-08-11 11:39:00,96.8,96.8,96.79,96.8,377300000.0
2009-08-11 11:40:00,96.8,96.8,96.79,96.79,172200000.0
2009-08-11 11:41:00,96.79,96.82,96.79,96.8,476399996.0
2009-08-11 11:42:00,96.805,96.83,96.805,96.81,505200000.0
2009-08-11 11:43:00,96.81,96.815,96.79,96.79,180399999.0
2009-08-11 11:44:00,96.795,96.805,96.795,96.795,157399999.0
2009-08-11 11:45:00,96.795,96.81,96.79,96.8,473000001.0
2009-08-11 11:46:00,96.8,96.81,96.8,96.81,365399998.0
2009-08-11 11:47:00,96.81,96.81,96.8,96.81,415300001.0
2009-08-11 11:48:00,96.805,96.81,96.8,96.81,68200000.0
2009-08-11 11:49:00,96.805,96.81,96.8,96.8,539299999.0
2009-08-11 11:50:00,96.8,96.805,96.79,96.795,317700003.0
2009-08-11 11:51:00,96.79,96.805,96.78,96.78,358800001.0
2009-08-11 11:52:00,96.78,96.79,96.75,96.75,544400000.0
2009-08-11 11:53:00,96.75,96.755,96.74,96.75,339499998.0
2009-08-11 11:54:00,96.75,96.76,96.745,96.755,483100001.0
2009-08-11 11:55:00,96.755,96.765,96.745,96.76,239900002.0
2009-08-11 11:56:00,96.755,96.76,96.7,96.705,1146899998.0
2009-08-11 11:57:00,96.705,96.71,96.66,96.665,963200011.0
2009-08-11 11:58:00,96.665,96.685,96.65,96.65,968400000.0
2009-08-11 11:59:00,96.65,96.7,96.65,96.7,460399998.0
2009-08-11 12:00:00,96.7,96.72,96.7,96.72,530800004.0
2009-08-11 12:01:00,96.72,96.73,96.71,96.725,604599999.0
2009-08-11 12:02:00,96.73,96.73,96.72,96.73,340600001.0
2009-08-11 12:03:00,96.73,96.73,96.71,96.725,538900001.0
2009-08-11 12:04:00,96.73,96.73,96.71,96.71,168000001.0
2009-08-11 12:05:00,96.71,96.71,96.665,96.675,451500002.0
2009-08-11 12:06:00,96.675,96.68,96.655,96.655,595699998.0
2009-08-11 12:07:00,96.655,96.66,96.64,96.65,704600002.0
2009-08-11 12:08:00,96.645,96.655,96.64,96.645,484900004.0
2009-08-11 12:09:00,96.65,96.655,96.625,96.63,791600002.0
2009-08-11 12:10:00,96.63,96.63,96.59,96.605,729699993.0
2009-08-11 12:11:00,96.61,96.62,96.585,96.62,776600004.0
2009-08-11 12:12:00,96.62,96.62,96.6,96.615,543699999.0
2009-08-11 12:13:00,96.62,96.62,96.59,96.6,500300001.0
2009-08-11 12:14:00,96.6,96.6,96.5,96.51,969700001.0
2009-08-11 12:15:00,96.515,96.52,96.465,96.495,591900000.0
2009-08-11 12:16:00,96.5,96.54,96.49,96.53,827699999.0
2009-08-11 12:17:00,96.53,96.54,96.52,96.54,430100001.0
2009-08-11 12:18:00,96.54,96.59,96.53,96.58,887699998.0
2009-08-11 12:19:00,96.58,96.59,96.55,96.58,460400001.0
2009-08-11 12:20:00,96.58,96.585,96.55,96.56,446099999.0
2009-08-11 12:21:00,96.56,96.575,96.55,96.56,507600003.0
2009-08-11 12:22:00,96.56,96.59,96.56,96.565,565100001.0
2009-08-11 12:23:00,96.565,96.58,96.56,96.57,265000000.0
2009-08-11 12:24:00,96.57,96.57,96.55,96.555,453300005.0
2009-08-11 12:25:00,96.56,96.56,96.54,96.55,604900001.0
2009-08-11 12:26:00,96.545,96.55,96.515,96.52,335400000.0
2009-08-11 12:27:00,96.52,96.57,96.52,96.56,473900000.0
2009-08-11 12:28:00,96.56,96.56,96.495,96.495,268400001.0
2009-08-11 12:29:00,96.5,96.535,96.485,96.53,499500000.0
2009-08-11 12:30:00,96.53,96.53,96.49,96.495,532800000.0
2009-08-11 12:31:00,96.495,96.525,96.48,96.525,660700001.0
2009-08-11 12:32:00,96.53,96.535,96.51,96.52,297100000.0
2009-08-11 12:33:00,96.52,96.535,96.5,96.51,500599999.0
2009-08-11 12:34:00,96.51,96.54,96.49,96.515,396900002.0
2009-08-11 12:35:00,96.515,96.53,96.515,96.53,324800000.0
2009-08-11 12:36:00,96.52,96.535,96.52,96.525,392199999.0
2009-08-11 12:37:00,96.525,96.525,96.5,96.515,288800001.0
2009-08-11 12:38:00,96.515,96.55,96.515,96.53,394100000.0
2009-08-11 12:39:00,96.53,96.535,96.52,96.53,297800000.0
2009-08-11 12:40:00,96.525,96.545,96.5,96.53,318900000.0
2009-08-11 12:41:00,96.53,96.565,96.53,96.55,234600000.0
2009-08-11 12:42:00,96.54,96.55,96.51,96.51,540200000.0
2009-08-11 12:43:00,96.51,96.53,96.5,96.53,370600000.0
2009-08-11 12:44:00,96.53,96.53,96.505,96.505,386500000.0
2009-08-11 12:45:00,96.505,96.525,96.5,96.5,650800000.0
2009-08-11 12:46:00,96.51,96.515,96.5,96.505,185900000.0
2009-08-11 12:47:00,96.51,96.51,96.5,96.51,92900000.0
2009-08-11 12:48:00,96.51,96.525,96.505,96.525,135800000.0
2009-08-11 12:49:00,96.525,96.545,96.525,96.54,82500000.0
2009-08-11 12:50:00,96.54,96.585,96.535,96.585,275100001.0
2009-08-11 12:51:00,96.575,96.59,96.57,96.585,474500000.0
2009-08-11 12:52:00,96.585,96.595,96.58,96.585,293699999.0
2009-08-11 12:53:00,96.59,96.59,96.56,96.56,137100002.0
2009-08-11 12:54:00,96.565,96.57,96.555,96.565,272800000.0
2009-08-11 12:55:00,96.565,96.58,96.56,96.565,662199999.0
2009-08-11 12:56:00,96.57,96.575,96.555,96.565,627300000.0
2009-08-11 12:57:00,96.565,96.575,96.555,96.565,508600000.0
2009-08-11 12:58:00,96.57,96.58,96.565,96.575,512299991.0
2009-08-11 12:59:00,96.575,96.58,96.56,96.57,312399999.0
2009-08-11 13:00:00,96.57,96.57,96.555,96.555,311600002.0
2009-08-11 13:01:00,96.555,96.59,96.555,96.585,512800003.0
2009-08-11 13:02:00,96.585,96.6,96.58,96.585,600300000.0
2009-08-11 13:03:00,96.59,96.59,96.58,96.59,92700001.0
2009-08-11 13:04:00,96.59,96.595,96.58,96.59,195199999.0
2009-08-11 13:05:00,96.59,96.6,96.59,96.59,104000000.0
2009-08-11 13:06:00,96.59,96.59,96.565,96.565,472199999.0
2009-08-11 13:07:00,96.57,96.57,96.535,96.54,294800001.0
2009-08-11 13:08:00,96.545,96.56,96.52,96.54,458200000.0
2009-08-11 13:09:00,96.545,96.58,96.535,96.54,648399992.0
2009-08-11 13:10:00,96.54,96.56,96.535,96.535,434399997.0
2009-08-11 13:11:00,96.535,96.54,96.515,96.54,324700002.0
2009-08-11 13:12:00,96.53,96.54,96.53,96.53,717299993.0
2009-08-11 13:13:00,96.53,96.54,96.52,96.525,746000000.0
2009-08-11 13:14:00,96.525,96.53,96.49,96.515,473000002.0
2009-08-11 13:15:00,96.515,96.525,96.485,96.495,236200000.0
2009-08-11 13:16:00,96.495,96.51,96.48,96.5,502600000.0
2009-08-11 13:17:00,96.495,96.495,96.43,96.43,682800002.0
2009-08-11 13:18:00,96.43,96.43,96.345,96.37,742400003.0
2009-08-11 13:19:00,96.37,96.48,96.37,96.48,412400000.0
2009-08-11 13:20:00,96.48,96.485,96.46,96.485,553999993.0
2009-08-11 13:21:00,96.48,96.52,96.48,96.495,597499995.0
2009-08-11 13:22:00,96.5,96.515,96.495,96.495,394200004.0
2009-08-11 13:23:00,96.495,96.51,96.47,96.475,285500003.0
2009-08-11 13:24:00,96.47,96.48,96.47,96.48,240800001.0
2009-08-11 13:25:00,96.47,96.49,96.47,96.48,236999997.0
2009-08-11 13:26:00,96.48,96.495,96.48,96.495,463300000.0
2009-08-11 13:27:00,96.495,96.55,96.49,96.55,534700000.0
2009-08-11 13:28:00,96.55,96.55,96.515,96.52,555900000.0
2009-08-11 13:29:00,96.515,96.525,96.5,96.505,670800004.0
2009-08-11 13:30:00,96.505,96.52,96.485,96.49,763399998.0
2009-08-11 13:31:00,96.495,96.5,96.485,96.5,467900000.0
2009-08-11 13:32:00,96.495,96.505,96.475,96.48,236999998.0
2009-08-11 13:33:00,96.485,96.54,96.48,96.54,206199998.0
2009-08-11 13:34:00,96.54,96.54,96.495,96.5,601500000.0
2009-08-11 13:35:00,96.5,96.5,96.465,96.48,611099998.0
2009-08-11 13:36:00,96.48,96.5,96.47,96.495,214300000.0
2009-08-11 13:37:00,96.49,96.5,96.49,96.49,77099999.0
2009-08-11 13:38:00,96.495,96.51,96.49,96.505,140600000.0
2009-08-11 13:39:00,96.505,96.515,96.505,96.515,72200000.0
2009-08-11 13:40:00,96.515,96.515,96.49,96.505,266899996.0
2009-08-11 13:41:00,96.495,96.5,96.48,96.495,414899999.0
2009-08-11 13:42:00,96.49,96.495,96.49,96.49,361300000.0
2009-08-11 13:43:00,96.49,96.49,96.475,96.48,128199998.0
2009-08-11 13:44:00,96.48,96.48,96.445,96.445,526500000.0
2009-08-11 13:45:00,96.45,96.45,96.39,96.395,580499998.0
2009-08-11 13:46:00,96.39,96.405,96.365,96.385,428599999.0
2009-08-11 13:47:00,96.385,96.4,96.36,96.395,584500001.0
2009-08-11 13:48:00,96.395,96.44,96.395,96.44,535800000.0
2009-08-11 13:49:00,96.435,96.445,96.43,96.435,711300006.0
2009-08-11 13:50:00,96.435,96.465,96.435,96.46,324600000.0
2009-08-11 13:51:00,96.46,96.47,96.43,96.435,517600001.0
2009-08-11 13:52:00,96.435,96.44,96.405,96.405,863300001.0
2009-08-11 13:53:00,96.405,96.41,96.365,96.405,767500001.0
2009-08-11 13:54:00,96.4,96.41,96.385,96.39,453499998.0
2009-08-11 13:55:00,96.39,96.44,96.39,96.425,594000000.0
2009-08-11 13:56:00,96.425,96.45,96.425,96.44,325300000.0
2009-08-11 13:57:00,96.44,96.445,96.435,96.44,378100000.0
2009-08-11 13:58:00,96.44,96.445,96.435,96.44,411800003.0
2009-08-11 13:59:00,96.44,96.46,96.425,96.44,464600001.0
2009-08-11 14:00:00,96.44,96.455,96.43,96.455,448100003.0
2009-08-11 14:01:00,96.455,96.485,96.455,96.475,138600001.0
2009-08-11 14:02:00,96.48,96.505,96.47,96.49,654200000.0
2009-08-11 14:03:00,96.49,96.5,96.485,96.495,491699999.0
2009-08-11 14:04:00,96.495,96.505,96.485,96.505,481200000.0
2009-08-11 14:05:00,96.505,96.505,96.495,96.505,564999998.0
2009-08-11 14:06:00,96.505,96.545,96.495,96.53,422700000.0
2009-08-11 14:07:00,96.53,96.53,96.495,96.495,118299999.0
2009-08-11 14:08:00,96.495,96.5,96.47,96.48,701600002.0
2009-08-11 14:09:00,96.48,96.48,96.47,96.475,210100000.0
2009-08-11 14:10:00,96.475,96.495,96.47,96.49,723099998.0
2009-08-11 14:11:00,96.495,96.53,96.48,96.51,439000000.0
2009-08-11 14:12:00,96.5,96.505,96.465,96.47,613500000.0
2009-08-11 14:13:00,96.475,96.5,96.475,96.49,131700000.0
2009-08-11 14:14:00,96.49,96.5,96.48,96.5,411799991.0
2009-08-11 14:15:00,96.5,96.51,96.49,96.5,396900000.0
2009-08-11 14:16:00,96.5,96.505,96.495,96.5,206800000.0
2009-08-11 14:17:00,96.495,96.505,96.49,96.495,666500000.0
2009-08-11 14:18:00,96.495,96.51,96.495,96.5,394500000.0
2009-08-11 14:19:00,96.5,96.55,96.5,96.54,490000001.0
2009-08-11 14:20:00,96.54,96.555,96.505,96.53,824000002.0
2009-08-11 14:21:00,96.535,96.575,96.53,96.575,893400000.0
2009-08-11 14:22:00,96.575,96.585,96.53,96.54,436499999.0
2009-08-11 14:23:00,96.54,96.56,96.525,96.545,618200002.0
2009-08-11 14:24:00,96.545,96.55,96.535,96.535,329500000.0
2009-08-11 14:25:00,96.535,96.545,96.505,96.52,376299999.0
2009-08-11 14:26:00,96.51,96.54,96.505,96.525,510600000.0
2009-08-11 14:27:00,96.53,96.56,96.525,96.55,505000000.0
2009-08-11 14:28:00,96.55,96.55,96.54,96.54,292799999.0
2009-08-11 14:29:00,96.54,96.54,96.52,96.52,524899998.0
2009-08-11 14:30:00,96.535,96.58,96.53,96.54,756499994.0
2009-08-11 14:31:00,96.535,96.545,96.51,96.515,552799997.0
2009-08-11 14:32:00,96.515,96.54,96.51,96.525,494199996.0
2009-08-11 14:33:00,96.53,96.53,96.5,96.505,421099999.0
2009-08-11 14:34:00,96.5,96.51,96.48,96.49,641299999.0
2009-08-11 14:35:00,96.485,96.55,96.485,96.53,941100000.0
2009-08-11 14:36:00,96.53,96.53,96.5,96.525,692500000.0
2009-08-11 14:37:00,96.525,96.55,96.52,96.53,527500001.0
2009-08-11 14:38:00,96.53,96.535,96.505,96.535,431000000.0
2009-08-11 14:39:00,96.535,96.535,96.525,96.525,222500001.0
2009-08-11 14:40:00,96.53,96.54,96.525,96.53,429600004.0
2009-08-11 14:41:00,96.53,96.55,96.53,96.55,120200000.0
2009-08-11 14:42:00,96.555,96.575,96.55,96.575,374100000.0
2009-08-11 14:43:00,96.565,96.6,96.565,96.6,319000000.0
2009-08-11 14:44:00,96.595,96.615,96.59,96.61,372500000.0
2009-08-11 14:45:00,96.62,96.625,96.59,96.59,382900000.0
2009-08-11 14:46:00,96.59,96.605,96.585,96.605,330400000.0
2009-08-11 14:47:00,96.605,96.605,96.59,96.59,379600000.0
2009-08-11 14:48:00,96.59,96.59,96.58,96.585,281900000.0
2009-08-11 14:49:00,96.585,96.595,96.57,96.585,475500001.0
2009-08-11 14:50:00,96.585,96.59,96.575,96.585,589299993.0
2009-08-11 14:51:00,96.585,96.59,96.575,96.59,294100000.0
2009-08-11 14:52:00,96.585,96.605,96.58,96.6,256499999.0
2009-08-11 14:53:00,96.595,96.605,96.585,96.605,316800000.0
2009-08-11 14:54:00,96.6,96.6,96.575,96.58,420799999.0
2009-08-11 14:55:00,96.58,96.58,96.57,96.57,815599999.0
2009-08-11 14:56:00,96.58,96.59,96.565,96.58,789499999.0
2009-08-11 14:57:00,96.58,96.585,96.535,96.535,963000000.0
2009-08-11 14:58:00,96.53,96.545,96.51,96.51,663800001.0
2009-08-11 14:59:00,96.51,96.525,96.485,96.515,845199993.0
2009-08-11 15:00:00,96.515,96.525,96.45,96.455,832300000.0
2009-08-11 15:01:00,96.46,96.47,96.43,96.44,796000006.0
2009-08-11 15:02:00,96.445,96.475,96.44,96.455,597200001.0
2009-08-11 15:03:00,96.455,96.46,96.43,96.445,757699998.0
2009-08-11 15:04:00,96.445,96.46,96.445,96.46,465300004.0
2009-08-11 15:05:00,96.46,96.465,96.425,96.44,580499999.0
2009-08-11 15:06:00,96.44,96.455,96.435,96.45,369200000.0
2009-08-11 15:07:00,96.45,96.45,96.405,96.41,464999999.0
2009-08-11 15:08:00,96.41,96.425,96.395,96.415,370400001.0
2009-08-11 15:09:00,96.415,96.415,96.375,96.38,373500000.0
2009-08-11 15:10:00,96.375,96.38,96.32,96.35,844500001.0
2009-08-11 15:11:00,96.345,96.345,96.315,96.315,623200003.0
2009-08-11 15:12:00,96.32,96.36,96.315,96.35,409000001.0
2009-08-11 15:13:00,96.355,96.37,96.33,96.345,390100000.0
2009-08-11 15:14:00,96.345,96.35,96.28,96.29,625099999.0
2009-08-11 15:15:00,96.29,96.325,96.285,96.3,509800001.0
2009-08-11 15:16:00,96.3,96.31,96.26,96.29,768800000.0
2009-08-11 15:17:00,96.29,96.3,96.27,96.295,1036700001.0
2009-08-11 15:18:00,96.295,96.35,96.295,96.32,789500006.0
2009-08-11 15:19:00,96.33,96.335,96.305,96.305,783800004.0
2009-08-11 15:20:00,96.305,96.325,96.3,96.315,586199997.0
2009-08-11 15:21:00,96.315,96.325,96.27,96.28,737499999.0
2009-08-11 15:22:00,96.28,96.29,96.26,96.29,581500002.0
2009-08-11 15:23:00,96.285,96.285,96.27,96.28,689000000.0
2009-08-11 15:24:00,96.28,96.28,96.24,96.24,539000001.0
2009-08-11 15:25:00,96.24,96.28,96.225,96.28,679100000.0
2009-08-11 15:26:00,96.28,96.29,96.265,96.27,442599997.0
2009-08-11 15:27:00,96.27,96.31,96.27,96.31,461000000.0
2009-08-11 15:28:00,96.31,96.335,96.305,96.33,461400000.0
2009-08-11 15:29:00,96.325,96.325,96.3,96.31,513700001.0
2009-08-11 15:30:00,96.31,96.335,96.31,96.32,1091800002.0
2009-08-11 15:31:00,96.325,96.35,96.32,96.335,814500005.0
2009-08-11 15:32:00,96.335,96.34,96.315,96.315,629900001.0
2009-08-11 15:33:00,96.315,96.37,96.305,96.37,321400001.0
2009-08-11 15:34:00,96.37,96.39,96.37,96.38,461400000.0
2009-08-11 15:35:00,96.38,96.42,96.38,96.41,628599999.0
2009-08-11 15:36:00,96.41,96.42,96.37,96.39,672300002.0
2009-08-11 15:37:00,96.39,96.39,96.36,96.375,535700000.0
2009-08-11 15:38:00,96.37,96.385,96.35,96.355,1127399995.0
2009-08-11 15:39:00,96.355,96.37,96.355,96.36,522599998.0
2009-08-11 15:40:00,96.36,96.37,96.325,96.33,938000000.0
2009-08-11 15:41:00,96.325,96.345,96.315,96.335,856099996.0
2009-08-11 15:42:00,96.335,96.335,96.31,96.315,712400007.0
2009-08-11 15:43:00,96.315,96.34,96.305,96.305,754100000.0
2009-08-11 15:44:00,96.305,96.36,96.295,96.335,620999999.0
2009-08-11 15:45:00,96.34,96.37,96.315,96.36,489600000.0
2009-08-11 15:46:00,96.36,96.36,96.335,96.335,828399997.0
2009-08-11 15:47:00,96.34,96.34,96.305,96.31,755400002.0
2009-08-11 15:48:00,96.3,96.31,96.275,96.28,583900000.0
2009-08-11 15:49:00,96.28,96.29,96.265,96.285,970400002.0
2009-08-11 15:50:00,96.285,96.31,96.285,96.31,975500001.0
2009-08-11 15:51:00,96.31,96.33,96.29,96.3,785199998.0
2009-08-11 15:52:00,96.3,96.315,96.29,96.3,346500000.0
2009-08-11 15:53:00,96.3,96.31,96.28,96.305,515000000.0
2009-08-11 15:54:00,96.305,96.31,96.29,96.29,305000001.0
2009-08-11 15:55:00,96.295,96.31,96.27,96.285,865100008.0
2009-08-11 15:56:00,96.285,96.305,96.28,96.29,503300000.0
2009-08-11 15:57:00,96.29,96.335,96.28,96.325,555199999.0
2009-08-11 15:58:00,96.325,96.34,96.32,96.34,554700000.0
2009-08-11 15:59:00,96.34,96.35,96.295,96.295,591200000.0
2009-08-11 16:00:00,96.31,96.34,96.285,96.295,797300000.0
2009-08-11 16:01:00,96.295,96.32,96.245,96.245,1246399993.0
2009-08-11 16:02:00,96.255,96.255,96.185,96.22,865599998.0
2009-08-11 16:03:00,96.215,96.23,96.16,96.16,583500001.0
2009-08-11 16:04:00,96.17,96.17,96.11,96.15,728800004.0
2009-08-11 16:05:00,96.145,96.17,96.145,96.15,447299999.0
2009-08-11 16:06:00,96.15,96.175,96.15,96.16,702000000.0
2009-08-11 16:07:00,96.145,96.18,96.145,96.16,533500000.0
2009-08-11 16:08:00,96.16,96.16,96.125,96.125,921200000.0
2009-08-11 16:09:00,96.125,96.135,96.115,96.12,431100000.0
2009-08-11 16:10:00,96.12,96.145,96.115,96.135,456500000.0
2009-08-11 16:11:00,96.135,96.135,96.12,96.12,315799999.0
2009-08-11 16:12:00,96.12,96.145,96.11,96.135,408400000.0
2009-08-11 16:13:00,96.13,96.16,96.125,96.15,312100000.0
2009-08-11 16:14:00,96.15,96.19,96.145,96.185,649299999.0
2009-08-11 16:15:00,96.185,96.185,96.16,96.165,331900000.0
2009-08-11 16:16:00,96.18,96.18,96.16,96.175,514999999.0
2009-08-11 16:17:00,96.18,96.185,96.16,96.185,326600000.0
2009-08-11 16:18:00,96.185,96.185,96.165,96.17,499100000.0
2009-08-11 16:19:00,96.17,96.185,96.17,96.175,465599997.0
2009-08-11 16:20:00,96.18,96.2,96.155,96.18,485900000.0
2009-08-11 16:21:00,96.18,96.185,96.15,96.16,642599998.0
2009-08-11 16:22:00,96.16,96.16,96.12,96.125,604800003.0
2009-08-11 16:23:00,96.125,96.125,96.03,96.06,728400000.0
2009-08-11 16:24:00,96.06,96.09,96.035,96.035,557300001.0
2009-08-11 16:25:00,96.03,96.04,95.92,95.93,744700001.0
2009-08-11 16:26:00,95.93,95.945,95.905,95.92,525700000.0
2009-08-11 16:27:00,95.92,95.96,95.92,95.95,568000000.0
2009-08-11 16:28:00,95.95,95.955,95.92,95.94,383600000.0
2009-08-11 16:29:00,95.935,95.94,95.845,95.855,436500000.0
2009-08-11 16:30:00,95.86,95.875,95.85,95.87,682799999.0
2009-08-11 16:31:00,95.865,95.875,95.815,95.86,755600001.0
2009-08-11 16:32:00,95.855,95.88,95.835,95.865,367600000.0
2009-08-11 16:33:00,95.865,95.91,95.86,95.88,924399999.0
2009-08-11 16:34:00,95.88,95.935,95.875,95.925,779200000.0
2009-08-11 16:35:00,95.935,95.94,95.89,95.895,603200000.0
2009-08-11 16:36:00,95.895,95.905,95.89,95.89,470199999.0
2009-08-11 16:37:00,95.89,95.9,95.87,95.88,559700000.0
2009-08-11 16:38:00,95.88,95.885,95.83,95.88,617400000.0
2009-08-11 16:39:00,95.88,95.915,95.87,95.915,651599997.0
2009-08-11 16:40:00,95.915,95.935,95.91,95.92,701599999.0
2009-08-11 16:41:00,95.92,95.955,95.915,95.95,816700000.0
2009-08-11 16:42:00,95.95,95.97,95.93,95.95,1193299999.0
2009-08-11 16:43:00,95.95,95.96,95.94,95.96,444400000.0
2009-08-11 16:44:00,95.96,95.965,95.925,95.925,451900000.0
2009-08-11 16:45:00,95.925,95.945,95.91,95.92,459400003.0
2009-08-11 16:46:00,95.92,95.94,95.91,95.91,593900000.0
2009-08-11 16:47:00,95.91,95.95,95.91,95.94,609200000.0
2009-08-11 16:48:00,95.95,95.95,95.915,95.93,636199999.0
2009-08-11 16:49:00,95.925,95.93,95.915,95.92,1005900003.0
2009-08-11 16:50:00,95.925,96.065,95.915,96.055,521100001.0
2009-08-11 16:51:00,96.06,96.07,95.925,95.96,964800000.0
2009-08-11 16:52:00,95.955,95.97,95.92,95.93,751200000.0
2009-08-11 16:53:00,95.935,95.945,95.92,95.925,315200000.0
2009-08-11 16:54:00,95.925,96.025,95.925,95.955,672700000.0
2009-08-11 16:55:00,95.95,95.96,95.91,95.91,574200000.0
2009-08-11 16:56:00,95.91,95.935,95.895,95.93,468200000.0
2009-08-11 16:57:00,95.93,95.94,95.895,95.905,556399999.0
2009-08-11 16:58:00,95.905,95.935,95.895,95.925,682500000.0
2009-08-11 16:59:00,95.93,95.935,95.86,95.885,536199999.0
2009-08-11 17:00:00,95.885,95.9,95.87,95.875,485800000.0
2009-08-11 17:01:00,95.875,95.91,95.875,95.905,680000000.0
2009-08-11 17:02:00,95.9,95.91,95.87,95.885,505399998.0
2009-08-11 17:03:00,95.885,95.885,95.825,95.825,400799999.0
2009-08-11 17:04:00,95.83,95.835,95.805,95.82,463800000.0
2009-08-11 17:05:00,95.82,95.835,95.82,95.83,384700000.0
2009-08-11 17:06:00,95.83,95.83,95.76,95.8,901499998.0
2009-08-11 17:07:00,95.81,95.82,95.78,95.805,563100001.0
2009-08-11 17:08:00,95.805,95.835,95.8,95.83,567699999.0
2009-08-11 17:09:00,95.83,95.85,95.825,95.83,466700001.0
2009-08-11 17:10:00,95.83,95.86,95.83,95.86,245800000.0
2009-08-11 17:11:00,95.855,95.87,95.83,95.84,675100000.0
2009-08-11 17:12:00,95.84,95.86,95.84,95.85,388500000.0
2009-08-11 17:13:00,95.85,95.89,95.83,95.85,756500001.0
2009-08-11 17:14:00,95.845,95.85,95.79,95.8,527000000.0
2009-08-11 17:15:00,95.81,95.835,95.775,95.785,586000000.0
2009-08-11 17:16:00,95.785,95.81,95.76,95.78,774799999.0
2009-08-11 17:17:00,95.775,95.785,95.76,95.785,842699998.0
2009-08-11 17:18:00,95.785,95.82,95.775,95.81,681900000.0
2009-08-11 17:19:00,95.81,95.83,95.8,95.83,404300000.0
2009-08-11 17:20:00,95.83,95.895,95.83,95.875,748200000.0
2009-08-11 17:21:00,95.875,95.88,95.85,95.865,496000000.0
2009-08-11 17:22:00,95.865,95.885,95.845,95.845,768800000.0
2009-08-11 17:23:00,95.845,95.85,95.815,95.815,597500002.0
2009-08-11 17:24:00,95.81,95.81,95.795,95.81,661300000.0
2009-08-11 17:25:00,95.805,95.825,95.805,95.81,259500000.0
2009-08-11 17:26:00,95.81,95.83,95.79,95.83,500600000.0
2009-08-11 17:27:00,95.83,95.865,95.83,95.86,331999999.0
2009-08-11 17:28:00,95.86,95.885,95.86,95.87,287500001.0
2009-08-11 17:29:00,95.87,95.9,95.87,95.895,524400001.0
2009-08-11 17:30:00,95.895,95.9,95.88,95.895,806399999.0
2009-08-11 17:31:00,95.895,95.895,95.86,95.875,523600001.0
2009-08-11 17:32:00,95.87,95.88,95.855,95.855,665900001.0
2009-08-11 17:33:00,95.86,95.86,95.82,95.845,714400002.0
2009-08-11 17:34:00,95.85,95.85,95.835,95.845,834400000.0
2009-08-11 17:35:00,95.845,95.88,95.845,95.875,548199997.0
2009-08-11 17:36:00,95.885,95.89,95.865,95.875,506499999.0
2009-08-11 17:37:00,95.88,95.9,95.88,95.885,614699995.0
2009-08-11 17:38:00,95.89,95.89,95.85,95.855,385600000.0
2009-08-11 17:39:00,95.86,95.86,95.84,95.85,327600000.0
2009-08-11 17:40:00,95.85,95.88,95.85,95.86,823199998.0
2009-08-11 17:41:00,95.86,95.87,95.855,95.86,881400000.0
2009-08-11 17:42:00,95.86,95.885,95.85,95.885,415000000.0
2009-08-11 17:43:00,95.885,95.935,95.875,95.925,906300001.0
2009-08-11 17:44:00,95.925,95.93,95.91,95.91,509400000.0
2009-08-11 17:45:00,95.91,95.92,95.895,95.91,751600000.0
2009-08-11 17:46:00,95.91,95.92,95.895,95.915,564000000.0
2009-08-11 17:47:00,95.915,95.925,95.9,95.9,483700000.0
2009-08-11 17:48:00,95.9,95.91,95.89,95.905,363200000.0
2009-08-11 17:49:00,95.905,95.91,95.895,95.9,243299999.0
2009-08-11 17:50:00,95.9,95.92,95.9,95.915,383100001.0
2009-08-11 17:51:00,95.92,95.925,95.9,95.905,423100001.0
2009-08-11 17:52:00,95.905,95.92,95.905,95.91,521000000.0
2009-08-11 17:53:00,95.91,95.925,95.9,95.9,368200000.0
2009-08-11 17:54:00,95.9,95.92,95.9,95.91,339200001.0
2009-08-11 17:55:00,95.91,95.91,95.89,95.895,469700001.0
2009-08-11 17:56:00,95.895,95.91,95.89,95.9,561600000.0
2009-08-11 17:57:00,95.9,95.925,95.9,95.92,817800000.0
2009-08-11 17:58:00,95.92,95.935,95.92,95.935,589999999.0
2009-08-11 17:59:00,95.935,95.95,95.93,95.94,370100001.0
2009-08-11 18:00:00,95.94,95.955,95.91,95.93,907199999.0
2009-08-11 18:01:00,95.925,95.945,95.92,95.945,276599999.0
2009-08-11 18:02:00,95.95,95.985,95.95,95.985,643300000.0
2009-08-11 18:03:00,95.985,96.0,95.95,95.97,850500000.0
2009-08-11 18:04:00,95.97,95.975,95.96,95.975,351300000.0
2009-08-11 18:05:00,95.97,95.97,95.95,95.955,595400000.0
2009-08-11 18:06:00,95.955,95.965,95.95,95.965,509400000.0
2009-08-11 18:07:00,95.965,95.97,95.95,95.95,629800001.0
2009-08-11 18:08:00,95.95,95.95,95.95,95.95,6100000.0
2009-08-11 18:09:00,95.95,95.96,95.93,95.945,467000000.0
2009-08-11 18:10:00,95.945,95.95,95.93,95.935,616699997.0
2009-08-11 18:11:00,95.935,95.945,95.895,95.9,783399999.0
2009-08-11 18:12:00,95.895,95.9,95.88,95.9,438599999.0
2009-08-11 18:13:00,95.9,95.92,95.89,95.92,735300000.0
2009-08-11 18:14:00,95.92,95.93,95.91,95.915,457099999.0
2009-08-11 18:15:00,95.915,95.95,95.915,95.93,744500003.0
2009-08-11 18:16:00,95.925,95.94,95.925,95.94,219600000.0
2009-08-11 18:17:00,95.94,95.95,95.935,95.935,219099999.0
2009-08-11 18:18:00,95.935,95.935,95.925,95.93,236699999.0
2009-08-11 18:19:00,95.93,95.95,95.92,95.945,573999995.0
2009-08-11 18:20:00,95.945,95.945,95.915,95.915,589799996.0
2009-08-11 18:21:00,95.915,95.92,95.915,95.92,272899998.0
2009-08-11 18:22:00,95.915,95.915,95.9,95.9,438900000.0
2009-08-11 18:23:00,95.905,95.91,95.895,95.9,191900000.0
2009-08-11 18:24:00,95.9,95.925,95.88,95.88,324699998.0
2009-08-11 18:25:00,95.88,95.905,95.875,95.905,446600000.0
2009-08-11 18:26:00,95.905,95.945,95.885,95.93,828900004.0
2009-08-11 18:27:00,95.93,95.93,95.87,95.87,538499999.0
2009-08-11 18:28:00,95.87,95.9,95.87,95.895,300300000.0
2009-08-11 18:29:00,95.895,95.905,95.89,95.905,224099999.0
2009-08-11 18:30:00,95.905,95.91,95.885,95.89,238800000.0
2009-08-11 18:31:00,95.89,95.895,95.885,95.89,309000000.0
2009-08-11 18:32:00,95.89,95.9,95.885,95.885,151600000.0
2009-08-11 18:33:00,95.885,95.89,95.885,95.89,368800000.0
2009-08-11 18:34:00,95.89,95.89,95.88,95.88,180300000.0
2009-08-11 18:35:00,95.88,95.88,95.865,95.87,200000000.0
2009-08-11 18:36:00,95.87,95.88,95.87,95.87,274900000.0
2009-08-11 18:37:00,95.87,95.87,95.83,95.85,405600002.0
2009-08-11 18:38:00,95.85,95.85,95.85,95.85,73700000.0
2009-08-11 18:39:00,95.85,95.85,95.84,95.845,211900000.0
2009-08-11 18:40:00,95.845,95.845,95.825,95.825,365600000.0
2009-08-11 18:41:00,95.825,95.84,95.825,95.835,191199999.0
2009-08-11 18:42:00,95.84,95.84,95.82,95.82,258300000.0
2009-08-11 18:43:00,95.82,95.825,95.79,95.815,548500003.0
2009-08-11 18:44:00,95.815,95.855,95.815,95.85,683399999.0
2009-08-11 18:45:00,95.845,95.85,95.84,95.84,469900000.0
2009-08-11 18:46:00,95.84,95.855,95.84,95.85,420099996.0
2009-08-11 18:47:00,95.85,95.86,95.85,95.855,448400000.0
2009-08-11 18:48:00,95.855,95.865,95.85,95.86,559700003.0
2009-08-11 18:49:00,95.85,95.855,95.815,95.82,547400001.0
2009-08-11 18:50:00,95.825,95.83,95.815,95.83,311499998.0
2009-08-11 18:51:00,95.83,95.83,95.82,95.82,39800000.0
2009-08-11 18:52:00,95.82,95.83,95.81,95.82,276800000.0
2009-08-11 18:53:00,95.825,95.845,95.825,95.845,362000001.0
2009-08-11 18:54:00,95.845,95.855,95.835,95.845,454700001.0
2009-08-11 18:55:00,95.85,95.85,95.825,95.83,175800000.0
2009-08-11 18:56:00,95.835,95.85,95.835,95.85,593700002.0
2009-08-11 18:57:00,95.84,95.85,95.83,95.845,332500000.0
2009-08-11 18:58:00,95.845,95.85,95.835,95.84,416699998.0
2009-08-11 18:59:00,95.84,95.86,95.84,95.86,432500000.0
2009-08-11 19:00:00,95.855,95.86,95.83,95.855,451200000.0
2009-08-11 19:01:00,95.855,95.855,95.78,95.83,601200000.0
2009-08-11 19:02:00,95.835,95.9,95.835,95.895,725800000.0
2009-08-11 19:03:00,95.895,95.895,95.845,95.86,884199998.0
2009-08-11 19:04:00,95.865,95.865,95.825,95.835,702300002.0
2009-08-11 19:05:00,95.84,95.84,95.81,95.82,496199998.0
2009-08-11 19:06:00,95.82,95.845,95.82,95.83,748200009.0
2009-08-11 19:07:00,95.83,95.87,95.83,95.86,694699996.0
2009-08-11 19:08:00,95.86,95.885,95.86,95.86,245000001.0
2009-08-11 19:09:00,95.86,95.895,95.86,95.89,625400000.0
2009-08-11 19:10:00,95.89,95.9,95.88,95.885,293000000.0
2009-08-11 19:11:00,95.885,95.89,95.87,95.87,286499999.0
2009-08-11 19:12:00,95.875,95.875,95.85,95.855,161600000.0
2009-08-11 19:13:00,95.855,95.86,95.83,95.835,350600001.0
2009-08-11 19:14:00,95.835,95.84,95.83,95.84,205300000.0
2009-08-11 19:15:00,95.835,95.87,95.835,95.86,192600000.0
2009-08-11 19:16:00,95.86,95.875,95.85,95.85,587599999.0
2009-08-11 19:17:00,95.855,95.855,95.815,95.815,263200000.0
2009-08-11 19:18:00,95.82,95.85,95.82,95.835,292300000.0
2009-08-11 19:19:00,95.84,95.855,95.84,95.855,161000000.0
2009-08-11 19:20:00,95.855,95.885,95.855,95.86,289100000.0
2009-08-11 19:21:00,95.86,95.87,95.845,95.87,820000007.0
2009-08-11 19:22:00,95.885,95.89,95.875,95.885,644800000.0
2009-08-11 19:23:00,95.885,95.89,95.885,95.89,358099999.0
2009-08-11 19:24:00,95.89,95.89,95.85,95.86,427600000.0
2009-08-11 19:25:00,95.855,95.86,95.845,95.845,536100002.0
2009-08-11 19:26:00,95.845,95.85,95.835,95.84,247100001.0
2009-08-11 19:27:00,95.85,95.88,95.85,95.875,248900000.0
2009-08-11 19:28:00,95.875,95.875,95.85,95.86,608600001.0
2009-08-11 19:29:00,95.855,95.86,95.85,95.855,376899999.0
2009-08-11 19:30:00,95.855,95.87,95.855,95.86,140100000.0
2009-08-11 19:31:00,95.86,95.88,95.86,95.865,377100000.0
2009-08-11 19:32:00,95.86,95.87,95.86,95.86,209100000.0
2009-08-11 19:33:00,95.86,95.87,95.86,95.87,228800000.0
2009-08-11 19:34:00,95.87,95.88,95.87,95.88,337800000.0
2009-08-11 19:35:00,95.88,95.89,95.875,95.875,460600000.0
2009-08-11 19:36:00,95.875,95.88,95.87,95.875,121300000.0
2009-08-11 19:37:00,95.87,95.875,95.85,95.855,234700000.0
2009-08-11 19:38:00,95.86,95.86,95.835,95.84,315900000.0
2009-08-11 19:39:00,95.85,95.855,95.84,95.845,463099997.0
2009-08-11 19:40:00,95.845,95.85,95.825,95.83,324799999.0
2009-08-11 19:41:00,95.83,95.85,95.83,95.85,308900000.0
2009-08-11 19:42:00,95.85,95.855,95.84,95.85,236200001.0
2009-08-11 19:43:00,95.84,95.855,95.84,95.855,60500000.0
2009-08-11 19:44:00,95.855,95.87,95.855,95.86,233500000.0
2009-08-11 19:45:00,95.86,95.88,95.855,95.87,446999998.0
2009-08-11 19:46:00,95.87,95.885,95.87,95.87,549500000.0
2009-08-11 19:47:00,95.88,95.88,95.865,95.88,231200000.0
2009-08-11 19:48:00,95.88,95.89,95.88,95.885,218999999.0
2009-08-11 19:49:00,95.885,95.91,95.885,95.9,307199999.0
2009-08-11 19:50:00,95.91,95.94,95.895,95.93,322799999.0
2009-08-11 19:51:00,95.93,95.95,95.93,95.94,544500000.0
2009-08-11 19:52:00,95.94,95.94,95.935,95.94,417200004.0
2009-08-11 19:53:00,95.935,95.94,95.93,95.93,479299999.0
2009-08-11 19:54:00,95.935,95.94,95.93,95.935,1272800011.0
2009-08-11 19:55:00,95.93,95.95,95.925,95.945,668300002.0
2009-08-11 19:56:00,95.945,95.95,95.935,95.94,622799995.0
2009-08-11 19:57:00,95.94,95.95,95.935,95.94,319700001.0
2009-08-11 19:58:00,95.94,95.945,95.935,95.94,398299999.0
2009-08-11 19:59:00,95.94,95.95,95.94,95.94,179299997.0
2009-08-11 20:00:00,95.94,95.97,95.935,95.96,486699999.0
2009-08-11 20:01:00,95.96,95.985,95.96,95.97,645899995.0
2009-08-11 20:02:00,95.97,95.97,95.965,95.965,298800000.0
2009-08-11 20:03:00,95.965,95.97,95.94,95.945,357500000.0
2009-08-11 20:04:00,95.94,95.94,95.93,95.93,134199998.0
2009-08-11 20:05:00,95.93,95.94,95.93,95.94,78200000.0
2009-08-11 20:06:00,95.94,95.94,95.93,95.93,103000000.0
2009-08-11 20:07:00,95.93,95.95,95.93,95.93,140000000.0
2009-08-11 20:08:00,95.93,95.935,95.91,95.93,736499999.0
2009-08-11 20:09:00,95.93,95.94,95.93,95.935,342999999.0
2009-08-11 20:10:00,95.935,95.96,95.935,95.94,389600002.0
2009-08-11 20:11:00,95.94,95.945,95.93,95.935,309700000.0
2009-08-11 20:12:00,95.935,95.94,95.93,95.93,525899998.0
2009-08-11 20:13:00,95.93,95.935,95.93,95.93,766300004.0
2009-08-11 20:14:00,95.93,95.96,95.93,95.96,241700000.0
2009-08-11 20:15:00,95.96,95.97,95.96,95.96,307800000.0
2009-08-11 20:16:00,95.96,95.96,95.94,95.94,87000000.0
2009-08-11 20:17:00,95.935,95.955,95.935,95.955,272300000.0
2009-08-11 20:18:00,95.95,95.955,95.94,95.95,385100001.0
2009-08-11 20:19:00,95.95,95.96,95.95,95.96,173100000.0
2009-08-11 20:20:00,95.96,95.96,95.95,95.95,203100000.0
2009-08-11 20:21:00,95.95,95.96,95.95,95.96,241700000.0
2009-08-11 20:22:00,95.955,95.99,95.95,95.99,391500000.0
2009-08-11 20:23:00,96.0,96.01,95.98,95.99,440700000.0
2009-08-11 20:24:00,95.985,95.99,95.965,95.97,322600001.0
2009-08-11 20:25:00,95.97,95.985,95.965,95.985,384000004.0
2009-08-11 20:26:00,95.985,95.99,95.97,95.98,421300005.0
2009-08-11 20:27:00,95.98,95.985,95.98,95.98,271900002.0
2009-08-11 20:28:00,95.98,95.985,95.98,95.98,176200000.0
2009-08-11 20:29:00,95.97,95.98,95.97,95.975,266600000.0
2009-08-11 20:30:00,95.975,95.98,95.965,95.97,169300000.0
2009-08-11 20:31:00,95.97,95.985,95.97,95.98,313300000.0
2009-08-11 20:32:00,95.98,96.0,95.98,95.99,407500001.0
2009-08-11 20:33:00,95.99,95.99,95.965,95.965,532099999.0
2009-08-11 20:34:00,95.97,95.985,95.97,95.985,370500000.0
2009-08-11 20:35:00,95.985,95.995,95.965,95.995,353900000.0
2009-08-11 20:36:00,95.99,96.0,95.99,95.995,180900000.0
2009-08-11 20:37:00,95.995,96.01,95.99,96.01,261700000.0
2009-08-11 20:38:00,96.01,96.03,96.005,96.005,429400000.0
2009-08-11 20:39:00,96.005,96.01,96.0,96.0,252500000.0
2009-08-11 20:40:00,96.0,96.01,96.0,96.01,390099999.0
2009-08-11 20:41:00,96.01,96.03,96.01,96.03,833399996.0
2009-08-11 20:42:00,96.03,96.04,96.015,96.03,175900000.0
2009-08-11 20:43:00,96.04,96.04,95.99,95.99,471799999.0
2009-08-11 20:44:00,95.99,96.0,95.98,95.98,227700000.0
2009-08-11 20:45:00,95.98,95.99,95.975,95.985,253600000.0
2009-08-11 20:46:00,95.995,95.995,95.985,95.985,413000000.0
2009-08-11 20:47:00,95.98,96.015,95.98,96.01,546200000.0
2009-08-11 20:48:00,96.01,96.02,96.01,96.01,135800000.0
2009-08-11 20:49:00,96.01,96.015,96.01,96.01,382900000.0
2009-08-11 20:50:00,96.01,96.02,96.005,96.005,188300000.0
2009-08-11 20:51:00,96.005,96.03,96.005,96.02,246900000.0
2009-08-11 20:52:00,96.01,96.01,96.01,96.01,189200000.0
2009-08-11 20:53:00,96.01,96.015,95.995,95.995,333300000.0
2009-08-11 20:54:00,95.995,96.025,95.995,96.01,436600003.0
2009-08-11 20:55:00,96.015,96.02,96.01,96.01,899600002.0
2009-08-11 20:56:00,96.0,96.015,96.0,96.01,293800000.0
2009-08-11 20:57:00,96.01,96.01,95.995,96.005,248199999.0
2009-08-11 20:58:00,96.0,96.01,96.0,96.0,77800000.0
2009-08-11 20:59:00,96.0,96.025,95.995,96.025,503599999.0
2009-08-11 21:00:00,96.025,96.03,96.0,96.005,532900001.0
2009-08-11 21:01:00,96.005,96.02,96.0,96.02,379500001.0
2009-08-11 21:02:00,96.025,96.04,96.025,96.035,87900001.0
2009-08-11 21:03:00,96.035,96.06,96.035,96.05,798100003.0
2009-08-11 21:04:00,96.05,96.065,96.05,96.06,323599997.0
2009-08-11 21:05:00,96.06,96.07,96.06,96.065,174600000.0
2009-08-11 21:06:00,96.065,96.1,96.065,96.095,217600000.0
2009-08-11 21:07:00,96.095,96.1,96.075,96.08,741899991.0
2009-08-11 21:08:00,96.08,96.09,96.08,96.08,330799999.0
2009-08-11 21:09:00,96.075,96.075,96.03,96.04,725800004.0
2009-08-11 21:10:00,96.035,96.05,96.01,96.01,704200002.0
2009-08-11 21:11:00,96.02,96.055,96.02,96.03,346400000.0
2009-08-11 21:12:00,96.03,96.03,96.015,96.02,638400000.0
2009-08-11 21:13:00,96.02,96.025,96.01,96.02,540400002.0
2009-08-11 21:14:00,96.02,96.05,96.02,96.04,249300001.0
2009-08-11 21:15:00,96.04,96.04,96.035,96.04,72100001.0
2009-08-11 21:16:00,96.035,96.04,96.02,96.02,272800000.0
2009-08-11 21:17:00,96.02,96.035,96.02,96.03,394499999.0
2009-08-11 21:18:00,96.025,96.025,96.02,96.02,169500001.0
2009-08-11 21:19:00,96.02,96.02,96.015,96.02,245499997.0
2009-08-11 21:20:00,96.02,96.03,96.01,96.01,544399995.0
2009-08-11 21:21:00,96.01,96.015,96.0,96.015,37400000.0
2009-08-11 21:22:00,96.015,96.025,96.01,96.01,624300001.0
2009-08-11 21:23:00,96.01,96.02,96.01,96.01,321600000.0
2009-08-11 21:24:00,96.015,96.03,96.01,96.025,399499998.0
2009-08-11 21:25:00,96.025,96.03,96.02,96.025,236400000.0
2009-08-11 21:26:00,96.03,96.03,96.02,96.025,105800000.0
2009-08-11 21:27:00,96.025,96.025,96.005,96.005,416400004.0
2009-08-11 21:28:00,96.01,96.01,96.0,96.01,103700000.0
2009-08-11 21:29:00,96.01,96.025,95.995,96.0,331599999.0
2009-08-11 21:30:00,95.995,96.005,95.97,95.975,487700000.0
2009-08-11 21:31:00,95.97,95.98,95.955,95.96,420199998.0
2009-08-11 21:32:00,95.96,95.965,95.905,95.915,490800000.0
2009-08-11 21:33:00,95.91,95.92,95.91,95.91,436200000.0
2009-08-11 21:34:00,95.91,95.92,95.895,95.9,701000003.0
2009-08-11 21:35:00,95.905,95.925,95.905,95.915,339000001.0
2009-08-11 21:36:00,95.915,95.925,95.905,95.91,484000000.0
2009-08-11 21:37:00,95.91,95.935,95.905,95.93,628000001.0
2009-08-11 21:38:00,95.93,95.94,95.93,95.93,496000000.0
2009-08-11 21:39:00,95.935,95.94,95.93,95.935,177300000.0
2009-08-11 21:40:00,95.935,95.935,95.92,95.93,272599998.0
2009-08-11 21:41:00,95.93,95.96,95.92,95.96,264799999.0
2009-08-11 21:42:00,95.975,96.0,95.965,95.985,282899999.0
2009-08-11 21:43:00,95.98,95.98,95.96,95.97,311300001.0
2009-08-11 21:44:00,95.97,95.98,95.965,95.975,132100000.0
2009-08-11 21:45:00,95.975,95.98,95.97,95.975,137100000.0
2009-08-11 21:46:00,95.975,95.975,95.97,95.97,26800000.0
2009-08-11 21:47:00,95.97,95.97,95.945,95.96,173500000.0
2009-08-11 21:48:00,95.96,95.96,95.93,95.935,337399999.0
2009-08-11 21:49:00,95.935,95.94,95.935,95.94,176100000.0
2009-08-11 21:50:00,95.94,95.96,95.94,95.945,370700000.0
2009-08-11 21:51:00,95.945,95.95,95.94,95.94,247500000.0
2009-08-11 21:52:00,95.94,95.94,95.925,95.93,74700001.0
2009-08-11 21:53:00,95.93,95.94,95.93,95.935,195200000.0
2009-08-11 21:54:00,95.935,95.94,95.92,95.94,399300000.0
2009-08-11 21:55:00,95.935,95.945,95.92,95.94,342900000.0
2009-08-11 21:56:00,95.94,95.965,95.94,95.96,190400000.0
2009-08-11 21:57:00,95.96,95.975,95.96,95.97,270400001.0
2009-08-11 21:58:00,95.97,95.975,95.93,95.93,384100003.0
2009-08-11 21:59:00,95.93,95.935,95.92,95.925,226500000.0
2009-08-11 22:00:00,95.925,95.945,95.92,95.945,285400001.0
2009-08-11 22:01:00,95.94,95.945,95.91,95.91,413900000.0
2009-08-11 22:02:00,95.91,95.925,95.91,95.91,97900000.0
2009-08-11 22:03:00,95.91,95.91,95.895,95.895,376199999.0
2009-08-11 22:04:00,95.9,95.91,95.895,95.905,227299999.0
2009-08-11 22:05:00,95.9,95.91,95.9,95.9,81900000.0
2009-08-11 22:06:00,95.91,95.915,95.895,95.9,115400000.0
2009-08-11 22:07:00,95.895,95.9,95.895,95.9,110300000.0
2009-08-11 22:08:00,95.9,95.9,95.89,95.9,155200000.0
2009-08-11 22:09:00,95.9,95.905,95.895,95.9,190299999.0
2009-08-11 22:10:00,95.9,95.905,95.9,95.905,144000000.0
2009-08-11 22:11:00,95.905,95.91,95.905,95.91,116700000.0
2009-08-11 22:12:00,95.91,95.91,95.89,95.895,321800000.0
2009-08-11 22:13:00,95.895,95.895,95.89,95.89,99700000.0
2009-08-11 22:14:00,95.895,95.9,95.895,95.9,55100000.0
2009-08-11 22:15:00,95.91,95.95,95.91,95.93,246200000.0
2009-08-11 22:16:00,95.93,95.935,95.93,95.93,269900000.0
2009-08-11 22:17:00,95.93,95.93,95.91,95.91,124800000.0
2009-08-11 22:18:00,95.91,95.925,95.91,95.92,277100001.0
2009-08-11 22:19:00,95.92,95.92,95.915,95.915,293599996.0
2009-08-11 22:20:00,95.92,95.92,95.915,95.92,283599997.0
2009-08-11 22:21:00,95.92,95.92,95.915,95.92,128500000.0
2009-08-11 22:22:00,95.92,95.92,95.915,95.92,204800006.0
2009-08-11 22:23:00,95.92,95.925,95.92,95.925,124200000.0
2009-08-11 22:24:00,95.925,95.945,95.92,95.945,160900000.0
2009-08-11 22:25:00,95.945,95.95,95.94,95.94,266900001.0
2009-08-11 22:26:00,95.94,95.94,95.91,95.915,89000000.0
2009-08-11 22:27:00,95.915,95.92,95.91,95.915,231000000.0
2009-08-11 22:28:00,95.915,95.92,95.915,95.92,64400000.0
2009-08-11 22:29:00,95.92,95.94,95.92,95.93,182000000.0
2009-08-11 22:30:00,95.93,95.95,95.93,95.94,158700000.0
2009-08-11 22:31:00,95.94,95.94,95.94,95.94,8700000.0
2009-08-11 22:32:00,95.94,95.94,95.94,95.94,1000000.0
2009-08-11 22:33:00,95.94,95.95,95.94,95.945,52400000.0
2009-08-11 22:34:00,95.945,95.96,95.945,95.96,103800000.0
2009-08-11 22:35:00,95.96,95.96,95.935,95.935,147500000.0
2009-08-11 22:36:00,95.925,95.94,95.925,95.935,166800000.0
2009-08-11 22:37:00,95.93,95.94,95.93,95.93,92700000.0
2009-08-11 22:38:00,95.93,95.94,95.92,95.92,215100000.0
2009-08-11 22:39:00,95.92,95.93,95.92,95.92,74200000.0
2009-08-11 22:40:00,95.92,95.935,95.92,95.935,84100000.0
2009-08-11 22:41:00,95.935,95.935,95.935,95.935,42700000.0
2009-08-11 22:42:00,95.935,95.935,95.935,95.935,50400000.0
2009-08-11 22:43:00,95.935,95.945,95.935,95.935,133000000.0
2009-08-11 22:44:00,95.935,95.95,95.935,95.95,78300000.0
2009-08-11 22:45:00,95.95,95.96,95.94,95.95,349300000.0
2009-08-11 22:46:00,95.95,95.97,95.95,95.955,112100000.0
2009-08-11 22:47:00,95.955,95.97,95.955,95.955,106200000.0
2009-08-11 22:48:00,95.97,95.97,95.965,95.97,215900000.0
2009-08-11 22:49:00,95.97,95.97,95.955,95.965,136900000.0
2009-08-11 22:50:00,95.965,95.97,95.96,95.97,88500000.0
2009-08-11 22:51:00,95.965,95.99,95.965,95.985,569900002.0
2009-08-11 22:52:00,95.985,95.985,95.975,95.98,88800000.0
2009-08-11 22:53:00,95.98,95.98,95.97,95.98,56400000.0
2009-08-11 22:54:00,95.98,95.985,95.975,95.98,61100000.0
2009-08-11 22:55:00,95.98,96.0,95.98,96.0,100200000.0
2009-08-11 22:56:00,95.995,96.02,95.995,96.01,245800000.0
2009-08-11 22:57:00,96.01,96.015,96.005,96.005,148800000.0
2009-08-11 22:58:00,96.01,96.01,96.005,96.005,69500000.0
2009-08-11 22:59:00,96.005,96.005,95.985,95.985,26400000.0
2009-08-11 23:00:00,95.985,95.985,95.885,95.915,17000000.0
2009-08-11 23:01:00,95.925,95.975,95.925,95.975,15000000.0
2009-08-11 23:02:00,95.97,96.005,95.97,96.0,30400000.0
2009-08-11 23:03:00,96.005,96.005,95.965,95.975,19200000.0
2009-08-11 23:04:00,95.97,95.98,95.97,95.98,12800000.0
2009-08-11 23:05:00,95.98,95.98,95.98,95.98,13200000.0
2009-08-11 23:06:00,95.98,95.98,95.95,95.95,17900000.0
2009-08-11 23:07:00,95.95,95.97,95.945,95.95,61600000.0
2009-08-11 23:08:00,95.955,96.015,95.955,96.015,30800000.0
2009-08-11 23:09:00,96.015,96.015,95.98,95.99,35400000.0
2009-08-11 23:10:00,95.99,95.99,95.97,95.97,19800000.0
2009-08-11 23:11:00,95.97,96.025,95.97,95.97,30500000.0
2009-08-11 23:12:00,95.98,95.98,95.925,95.98,24100000.0
2009-08-11 23:13:00,95.975,96.005,95.97,95.97,83300000.0
2009-08-11 23:14:00,95.97,95.98,95.965,95.97,85100000.0
2009-08-11 23:15:00,95.97,95.97,95.93,95.935,43100000.0
2009-08-11 23:16:00,95.94,95.955,95.935,95.94,94200000.0
2009-08-11 23:17:00,95.94,95.95,95.94,95.94,132600000.0
2009-08-11 23:18:00,95.94,95.955,95.94,95.95,131600000.0
2009-08-11 23:19:00,95.945,95.96,95.945,95.96,20100000.0
2009-08-11 23:20:00,95.96,95.995,95.955,95.96,106100000.0
2009-08-11 23:21:00,95.955,95.965,95.95,95.955,124200000.0
2009-08-11 23:22:00,95.955,95.955,95.95,95.955,15400000.0
2009-08-11 23:23:00,95.95,95.955,95.945,95.945,26500000.0
2009-08-11 23:24:00,95.955,95.955,95.955,95.955,33600000.0
2009-08-11 23:25:00,95.955,95.955,95.955,95.955,4800000.0
2009-08-11 23:26:00,95.955,95.955,95.955,95.955,7200000.0
2009-08-11 23:27:00,95.948,95.948,95.944,95.945,15700000.0
2009-08-11 23:28:00,95.942,95.951,95.942,95.951,15700000.0
2009-08-11 23:29:00,95.95,95.95,95.95,95.95,15700000.0
2009-08-11 23:30:00,95.955,95.955,95.95,95.955,74900000.0
2009-08-11 23:31:00,95.955,95.955,95.92,95.94,24900000.0
2009-08-11 23:32:00,95.94,95.945,95.925,95.925,19700000.0
2009-08-11 23:33:00,95.925,95.935,95.925,95.935,45500000.0
2009-08-11 23:34:00,95.925,95.995,95.925,95.995,100300000.0
2009-08-11 23:35:00,95.985,95.985,95.945,95.945,64099999.0
2009-08-11 23:36:00,95.91,95.985,95.885,95.985,99000000.0
2009-08-11 23:37:00,95.98,96.01,95.945,95.96,42600000.0
2009-08-11 23:38:00,95.955,95.96,95.945,95.96,47000000.0
2009-08-11 23:39:00,95.935,95.95,95.93,95.935,52500000.0
2009-08-11 23:40:00,95.935,95.935,95.91,95.915,131910000.0
2009-08-11 23:41:00,95.92,95.935,95.915,95.935,59200000.0
2009-08-11 23:42:00,95.92,95.945,95.92,95.935,195400000.0
2009-08-11 23:43:00,95.935,95.935,95.935,95.935,13000000.0
2009-08-11 23:44:00,95.93,95.94,95.925,95.93,33000000.0
2009-08-11 23:45:00,95.935,95.94,95.925,95.93,24600000.0
2009-08-11 23:46:00,95.93,95.935,95.93,95.935,33000000.0
2009-08-11 23:47:00,95.935,95.935,95.935,95.935,8000000.0
2009-08-11 23:48:00,95.935,95.945,95.935,95.935,28700000.0
2009-08-11 23:49:00,95.94,95.94,95.935,95.935,18500000.0
2009-08-11 23:50:00,95.935,95.935,95.935,95.935,7600000.0
2009-08-11 23:51:00,95.935,95.935,95.935,95.935,7300000.0
2009-08-11 23:52:00,95.935,95.935,95.935,95.935,2800000.0
2009-08-11 23:53:00,95.935,95.935,95.935,95.935,4800000.0
2009-08-11 23:54:00,95.935,95.935,95.935,95.935,16000000.0
2009-08-11 23:55:00,95.935,95.935,95.935,95.935,8000000.0
2009-08-11 23:56:00,95.935,95.945,95.935,95.935,32200000.0
2009-08-11 23:57:00,95.925,95.925,95.92,95.925,131300000.0
2009-08-11 23:58:00,95.93,95.945,95.93,95.935,75300000.0
2009-08-11 23:59:00,95.935,95.955,95.935,95.945,45000000.0
2009-08-12 00:00:00,95.945,95.955,95.935,95.95,52600000.0
2009-08-12 00:01:00,95.955,95.96,95.94,95.96,69700000.0
2009-08-12 00:02:00,95.955,96.005,95.945,95.96,238500000.0
2009-08-12 00:03:00,95.96,96.005,95.935,95.96,204900000.0
2009-08-12 00:04:00,95.96,95.98,95.945,95.98,222900000.0
2009-08-12 00:05:00,95.98,95.98,95.945,95.955,148200000.0
2009-08-12 00:06:00,95.955,95.96,95.955,95.96,61700000.0
2009-08-12 00:07:00,95.96,95.96,95.955,95.955,17000000.0
2009-08-12 00:08:00,95.95,95.955,95.95,95.95,39700000.0
2009-08-12 00:09:00,95.95,95.955,95.95,95.955,33000000.0
2009-08-12 00:10:00,95.955,95.955,95.95,95.95,14800000.0
2009-08-12 00:11:00,95.96,95.99,95.955,95.99,21500000.0
2009-08-12 00:12:00,95.99,95.99,95.975,95.975,24400000.0
2009-08-12 00:13:00,95.975,95.975,95.97,95.975,18000000.0
2009-08-12 00:14:00,95.975,95.99,95.975,95.98,56000000.0
2009-08-12 00:15:00,95.98,95.99,95.98,95.99,43900000.0
2009-08-12 00:16:00,95.99,96.0,95.99,95.99,38600000.0
2009-08-12 00:17:00,95.99,96.0,95.99,95.99,42900000.0
2009-08-12 00:18:00,95.99,96.0,95.99,95.99,28900000.0
2009-08-12 00:19:00,95.99,96.0,95.975,95.99,72700000.0
2009-08-12 00:20:00,95.99,95.995,95.98,95.985,38300000.0
2009-08-12 00:21:00,95.985,96.0,95.985,95.99,41900000.0
2009-08-12 00:22:00,95.99,95.99,95.99,95.99,55900000.0
2009-08-12 00:23:00,95.99,96.0,95.99,96.0,22300000.0
2009-08-12 00:24:00,95.995,95.995,95.99,95.99,4400000.0
2009-08-12 00:25:00,95.99,96.005,95.99,96.0,69800000.0
2009-08-12 00:26:00,96.0,96.04,96.0,96.025,149800000.0
2009-08-12 00:27:00,96.02,96.02,96.0,96.005,30100000.0
2009-08-12 00:28:00,96.01,96.01,96.0,96.01,25700000.0
2009-08-12 00:29:00,96.02,96.03,96.02,96.03,169800000.0
2009-08-12 00:30:00,96.03,96.03,96.03,96.03,53000000.0
2009-08-12 00:31:00,96.03,96.03,96.02,96.02,56900000.0
2009-08-12 00:32:00,96.02,96.02,96.005,96.005,53200000.0
2009-08-12 00:33:00,96.0,96.005,95.995,96.005,84300000.0
2009-08-12 00:34:00,96.0,96.01,96.0,96.0,44300000.0
2009-08-12 00:35:00,96.0,96.0,95.995,96.0,28400000.0
2009-08-12 00:36:00,96.0,96.0,96.0,96.0,15400000.0
2009-08-12 00:37:00,96.0,96.0,96.0,96.0,5000000.0
2009-08-12 00:38:00,95.995,96.0,95.995,96.0,7000000.0
2009-08-12 00:39:00,96.0,96.005,96.0,96.005,27300000.0
2009-08-12 00:40:00,96.005,96.005,96.0,96.0,14000000.0
2009-08-12 00:41:00,96.0,96.005,96.0,96.005,52300000.0
2009-08-12 00:42:00,96.005,96.005,96.005,96.005,6100000.0
2009-08-12 00:43:00,96.005,96.02,96.005,96.02,48100000.0
2009-08-12 00:44:00,96.02,96.04,96.01,96.03,241600000.0
2009-08-12 00:45:00,96.03,96.035,95.97,95.975,126200000.0
2009-08-12 00:46:00,95.99,95.99,95.97,95.975,47000000.0
2009-08-12 00:47:00,95.975,95.98,95.975,95.98,4000000.0
2009-08-12 00:48:00,95.98,96.015,95.98,95.995,122800000.0
2009-08-12 00:49:00,95.995,96.005,95.99,96.005,213200000.0
2009-08-12 00:50:00,96.005,96.005,95.97,95.97,98100000.0
2009-08-12 00:51:00,95.97,95.99,95.965,95.98,74800000.0
2009-08-12 00:52:00,95.975,95.995,95.975,95.995,103500000.0
2009-08-12 00:53:00,95.995,96.0,95.995,95.995,6000000.0
2009-08-12 00:54:00,95.995,96.0,95.995,95.995,19400000.0
2009-08-12 00:55:00,95.995,95.995,95.99,95.995,20500000.0
2009-08-12 00:56:00,95.995,95.995,95.99,95.99,12100000.0
2009-08-12 00:57:00,95.99,96.025,95.99,96.0,213100000.0
2009-08-12 00:58:00,96.0,96.03,96.0,96.025,227200000.0
2009-08-12 00:59:00,96.025,96.03,96.01,96.02,210500000.0
2009-08-12 01:00:00,96.02,96.03,96.015,96.03,249300000.0
2009-08-12 01:01:00,96.03,96.03,96.02,96.02,108800000.0
2009-08-12 01:02:00,96.02,96.02,96.02,96.02,91700000.0
2009-08-12 01:03:00,96.02,96.03,96.02,96.025,224600000.0
2009-08-12 01:04:00,96.02,96.03,96.02,96.03,434099999.0
2009-08-12 01:05:00,96.03,96.03,96.02,96.02,139599999.0
2009-08-12 01:06:00,96.02,96.025,96.02,96.02,207599996.0
2009-08-12 01:07:00,96.02,96.02,96.02,96.02,121400000.0
2009-08-12 01:08:00,96.03,96.04,96.025,96.03,160600000.0
2009-08-12 01:09:00,96.03,96.03,96.03,96.03,5000000.0
2009-08-12 01:10:00,96.03,96.03,96.02,96.02,105300000.0
2009-08-12 01:11:00,96.02,96.02,96.02,96.02,27100000.0
2009-08-12 01:12:00,96.02,96.04,96.02,96.035,79300000.0
2009-08-12 01:13:00,96.035,96.04,96.02,96.03,54300000.0
2009-08-12 01:14:00,96.03,96.04,96.02,96.04,100900000.0
2009-08-12 01:15:00,96.03,96.035,96.03,96.03,85200000.0
2009-08-12 01:16:00,96.03,96.03,96.03,96.03,20300000.0
2009-08-12 01:17:00,96.03,96.035,96.025,96.03,52200000.0
2009-08-12 01:18:00,96.03,96.04,96.03,96.04,83200000.0
2009-08-12 01:19:00,96.04,96.055,96.03,96.055,398700000.0
2009-08-12 01:20:00,96.06,96.09,96.05,96.06,525600000.0
2009-08-12 01:21:00,96.06,96.065,96.06,96.06,255200000.0
2009-08-12 01:22:00,96.06,96.06,96.05,96.055,321000000.0
2009-08-12 01:23:00,96.05,96.06,96.05,96.055,573000000.0
2009-08-12 01:24:00,96.05,96.06,96.05,96.06,162000000.0
2009-08-12 01:25:00,96.06,96.065,96.03,96.03,142400000.0
2009-08-12 01:26:00,96.03,96.06,96.03,96.06,281200000.0
2009-08-12 01:27:00,96.06,96.07,96.06,96.07,166500000.0
2009-08-12 01:28:00,96.07,96.09,96.05,96.08,206100000.0
2009-08-12 01:29:00,96.07,96.08,96.07,96.08,197600000.0
2009-08-12 01:30:00,96.08,96.08,96.07,96.07,228300000.0
2009-08-12 01:31:00,96.07,96.09,96.07,96.08,168000000.0
2009-08-12 01:32:00,96.08,96.09,96.07,96.07,268900000.0
2009-08-12 01:33:00,96.07,96.08,96.07,96.07,280000000.0
2009-08-12 01:34:00,96.07,96.07,96.07,96.07,140700000.0
2009-08-12 01:35:00,96.07,96.075,96.07,96.07,190600000.0
2009-08-12 01:36:00,96.07,96.07,96.07,96.07,89500000.0
2009-08-12 01:37:00,96.065,96.08,96.03,96.03,342300000.0
2009-08-12 01:38:00,96.03,96.04,96.03,96.035,349400000.0
2009-08-12 01:39:00,96.035,96.035,96.03,96.03,151100000.0
2009-08-12 01:40:00,96.03,96.04,96.03,96.035,258900000.0
2009-08-12 01:41:00,96.03,96.035,95.99,95.99,236400000.0
2009-08-12 01:42:00,95.99,96.005,95.99,95.99,272700000.0
2009-08-12 01:43:00,95.99,96.0,95.99,96.0,71400000.0
2009-08-12 01:44:00,96.0,96.0,96.0,96.0,124100000.0
2009-08-12 01:45:00,96.0,96.0,96.0,96.0,274300000.0
2009-08-12 01:46:00,96.0,96.02,96.0,96.02,215500000.0
2009-08-12 01:47:00,96.02,96.02,96.02,96.02,28000000.0
2009-08-12 01:48:00,96.02,96.04,96.015,96.025,164490000.0
2009-08-12 01:49:00,96.025,96.025,96.015,96.02,94300000.0
2009-08-12 01:50:00,96.025,96.03,96.02,96.03,138400000.0
2009-08-12 01:51:00,96.03,96.03,96.02,96.02,170200000.0
2009-08-12 01:52:00,96.02,96.02,96.02,96.02,41000000.0
2009-08-12 01:53:00,96.02,96.02,96.0,96.005,216000000.0
2009-08-12 01:54:00,96.005,96.005,95.98,95.99,303700000.0
2009-08-12 01:55:00,95.99,95.99,95.975,95.975,357600001.0
2009-08-12 01:56:00,95.975,95.975,95.945,95.945,437200001.0
2009-08-12 01:57:00,95.945,95.95,95.935,95.945,390300000.0
2009-08-12 01:58:00,95.955,95.96,95.92,95.92,308000000.0
2009-08-12 01:59:00,95.92,95.94,95.915,95.94,212600000.0
2009-08-12 02:00:00,95.94,95.97,95.935,95.94,249900000.0
2009-08-12 02:01:00,95.95,95.955,95.935,95.955,275399996.0
2009-08-12 02:02:00,95.955,95.985,95.95,95.985,395099998.0
2009-08-12 02:03:00,95.985,95.995,95.975,95.98,92700000.0
2009-08-12 02:04:00,95.98,95.985,95.965,95.965,78900000.0
2009-08-12 02:05:00,95.965,95.975,95.955,95.965,64200000.0
2009-08-12 02:06:00,95.965,95.99,95.96,95.98,147700000.0
2009-08-12 02:07:00,95.975,95.995,95.975,95.985,161700000.0
2009-08-12 02:08:00,95.98,95.99,95.98,95.99,280000000.0
2009-08-12 02:09:00,95.99,96.02,95.985,96.02,485299999.0
2009-08-12 02:10:00,96.015,96.04,96.015,96.04,617499997.0
2009-08-12 02:11:00,96.04,96.04,96.02,96.03,256600000.0
2009-08-12 02:12:00,96.035,96.05,96.02,96.04,338200000.0
2009-08-12 02:13:00,96.04,96.04,96.0,96.0,218599999.0
2009-08-12 02:14:00,96.005,96.02,96.0,96.01,267800000.0
2009-08-12 02:15:00,96.01,96.02,95.99,96.0,461000000.0
2009-08-12 02:16:00,96.0,96.01,95.975,95.98,458800000.0
2009-08-12 02:17:00,95.98,95.99,95.98,95.985,242400000.0
2009-08-12 02:18:00,95.985,95.985,95.98,95.98,49100000.0
2009-08-12 02:19:00,95.985,95.99,95.95,95.955,173400000.0
2009-08-12 02:20:00,95.95,95.98,95.95,95.97,222800000.0
2009-08-12 02:21:00,95.97,95.98,95.96,95.98,130300000.0
2009-08-12 02:22:00,95.98,96.0,95.98,95.985,345199999.0
2009-08-12 02:23:00,95.985,95.985,95.96,95.97,389999998.0
2009-08-12 02:24:00,95.97,95.98,95.97,95.975,157200001.0
2009-08-12 02:25:00,95.975,95.995,95.97,95.99,711100001.0
2009-08-12 02:26:00,95.99,96.01,95.99,96.0,302300000.0
2009-08-12 02:27:00,96.0,96.015,95.99,95.995,503099996.0
2009-08-12 02:28:00,95.995,96.01,95.975,96.0,278600000.0
2009-08-12 02:29:00,96.0,96.01,95.99,95.995,227800000.0
2009-08-12 02:30:00,95.99,96.0,95.99,96.0,301000000.0
2009-08-12 02:31:00,96.0,96.01,95.99,95.99,204200000.0
2009-08-12 02:32:00,95.99,95.99,95.96,95.97,188000000.0
2009-08-12 02:33:00,95.97,95.97,95.965,95.97,231200000.0
2009-08-12 02:34:00,95.965,95.995,95.965,95.98,223400000.0
2009-08-12 02:35:00,95.98,95.98,95.96,95.97,231000001.0
2009-08-12 02:36:00,95.97,95.985,95.965,95.98,424699999.0
2009-08-12 02:37:00,95.98,95.98,95.95,95.95,270200000.0
2009-08-12 02:38:00,95.95,95.95,95.94,95.945,252900000.0
2009-08-12 02:39:00,95.945,95.96,95.945,95.955,314500001.0
2009-08-12 02:40:00,95.955,95.955,95.935,95.95,563200002.0
2009-08-12 02:41:00,95.95,95.95,95.935,95.94,303400000.0
2009-08-12 02:42:00,95.935,95.955,95.93,95.945,475600000.0
2009-08-12 02:43:00,95.94,95.95,95.94,95.95,255000000.0
2009-08-12 02:44:00,95.95,95.955,95.94,95.95,101300000.0
2009-08-12 02:45:00,95.95,95.95,95.94,95.94,250400000.0
2009-08-12 02:46:00,95.94,95.95,95.94,95.95,293100000.0
2009-08-12 02:47:00,95.95,95.965,95.95,95.95,166700000.0
2009-08-12 02:48:00,95.95,95.95,95.94,95.95,321700000.0
2009-08-12 02:49:00,95.95,95.95,95.94,95.95,209000000.0
2009-08-12 02:50:00,95.95,95.98,95.95,95.97,398500000.0
2009-08-12 02:51:00,95.97,95.99,95.97,95.98,437400003.0
2009-08-12 02:52:00,95.985,95.99,95.98,95.99,619000001.0
2009-08-12 02:53:00,95.99,95.99,95.98,95.99,427600000.0
2009-08-12 02:54:00,95.99,96.0,95.98,95.98,500300000.0
2009-08-12 02:55:00,95.98,96.02,95.98,96.01,712400001.0
2009-08-12 02:56:00,96.005,96.01,95.975,95.99,705000000.0
2009-08-12 02:57:00,95.99,95.99,95.96,95.97,463399999.0
2009-08-12 02:58:00,95.97,95.97,95.955,95.955,417000000.0
2009-08-12 02:59:00,95.955,95.96,95.93,95.93,193200000.0
2009-08-12 03:00:00,95.93,95.95,95.915,95.945,816700003.0
2009-08-12 03:01:00,95.94,95.96,95.935,95.95,356799999.0
2009-08-12 03:02:00,95.95,95.95,95.94,95.94,215900001.0
2009-08-12 03:03:00,95.94,95.95,95.94,95.94,262200000.0
2009-08-12 03:04:00,95.94,95.95,95.94,95.94,118100000.0
2009-08-12 03:05:00,95.94,95.95,95.93,95.94,351200000.0
2009-08-12 03:06:00,95.94,95.945,95.91,95.92,529900001.0
2009-08-12 03:07:00,95.92,95.92,95.88,95.88,548200000.0
2009-08-12 03:08:00,95.88,95.895,95.825,95.83,785599999.0
2009-08-12 03:09:00,95.83,95.855,95.82,95.855,488900001.0
2009-08-12 03:10:00,95.855,95.855,95.84,95.84,360899999.0
2009-08-12 03:11:00,95.845,95.87,95.84,95.87,231300000.0
2009-08-12 03:12:00,95.87,95.88,95.85,95.86,468199999.0
2009-08-12 03:13:00,95.86,95.86,95.825,95.83,539699998.0
2009-08-12 03:14:00,95.83,95.835,95.79,95.805,528900001.0
2009-08-12 03:15:00,95.8,95.805,95.685,95.745,222500000.0
2009-08-12 03:16:00,95.74,95.755,95.725,95.735,180300000.0
2009-08-12 03:17:00,95.735,95.76,95.72,95.76,342100000.0
2009-08-12 03:18:00,95.76,95.78,95.76,95.775,358400002.0
2009-08-12 03:19:00,95.775,95.775,95.745,95.745,736200002.0
2009-08-12 03:20:00,95.75,95.785,95.75,95.785,347800002.0
2009-08-12 03:21:00,95.785,95.8,95.78,95.79,285100000.0
2009-08-12 03:22:00,95.795,95.8,95.79,95.8,237300000.0
2009-08-12 03:23:00,95.8,95.805,95.79,95.8,437699999.0
2009-08-12 03:24:00,95.8,95.81,95.8,95.805,458100001.0
2009-08-12 03:25:00,95.8,95.805,95.765,95.77,512500000.0
2009-08-12 03:26:00,95.77,95.775,95.765,95.775,197900000.0
2009-08-12 03:27:00,95.775,95.775,95.77,95.77,122200000.0
2009-08-12 03:28:00,95.77,95.775,95.76,95.765,215700001.0
2009-08-12 03:29:00,95.77,95.79,95.765,95.775,339499999.0
2009-08-12 03:30:00,95.78,95.79,95.78,95.785,186900000.0
2009-08-12 03:31:00,95.78,95.79,95.765,95.765,366000001.0
2009-08-12 03:32:00,95.765,95.79,95.765,95.79,403099999.0
2009-08-12 03:33:00,95.79,95.79,95.78,95.785,85300000.0
2009-08-12 03:34:00,95.78,95.78,95.77,95.77,167100000.0
2009-08-12 03:35:00,95.77,95.79,95.77,95.79,281800001.0
2009-08-12 03:36:00,95.79,95.81,95.78,95.805,424800000.0
2009-08-12 03:37:00,95.815,95.82,95.785,95.8,297400000.0
2009-08-12 03:38:00,95.8,95.81,95.79,95.795,179900000.0
2009-08-12 03:39:00,95.795,95.795,95.78,95.795,99200000.0
2009-08-12 03:40:00,95.795,95.795,95.76,95.765,311300000.0
2009-08-12 03:41:00,95.77,95.82,95.77,95.79,685599999.0
2009-08-12 03:42:00,95.79,95.805,95.79,95.8,266100000.0
2009-08-12 03:43:00,95.8,95.82,95.8,95.82,252700000.0
2009-08-12 03:44:00,95.82,95.83,95.8,95.805,417899999.0
2009-08-12 03:45:00,95.81,95.815,95.8,95.8,325000000.0
2009-08-12 03:46:00,95.8,95.8,95.78,95.78,201700000.0
2009-08-12 03:47:00,95.785,95.8,95.78,95.78,320900002.0
2009-08-12 03:48:00,95.78,95.81,95.78,95.8,542900001.0
2009-08-12 03:49:00,95.8,95.8,95.795,95.795,182000000.0
2009-08-12 03:50:00,95.8,95.8,95.8,95.8,90300000.0
2009-08-12 03:51:00,95.795,95.81,95.79,95.81,404700000.0
2009-08-12 03:52:00,95.81,95.815,95.795,95.8,265600000.0
2009-08-12 03:53:00,95.8,95.8,95.79,95.8,141499999.0
2009-08-12 03:54:00,95.8,95.81,95.8,95.81,222100000.0
2009-08-12 03:55:00,95.81,95.82,95.81,95.81,178300000.0
2009-08-12 03:56:00,95.81,95.815,95.8,95.81,415300000.0
2009-08-12 03:57:00,95.81,95.815,95.8,95.81,353000000.0
2009-08-12 03:58:00,95.81,95.81,95.795,95.8,447500002.0
2009-08-12 03:59:00,95.8,95.81,95.795,95.8,193900000.0
2009-08-12 04:00:00,95.805,95.81,95.795,95.8,632000000.0
2009-08-12 04:01:00,95.8,95.805,95.8,95.8,253700000.0
2009-08-12 04:02:00,95.8,95.8,95.795,95.8,118800001.0
2009-08-12 04:03:00,95.81,95.81,95.8,95.8,263500000.0
2009-08-12 04:04:00,95.8,95.805,95.76,95.76,428600000.0
2009-08-12 04:05:00,95.765,95.77,95.725,95.73,243800000.0
2009-08-12 04:06:00,95.735,95.74,95.69,95.71,445800000.0
2009-08-12 04:07:00,95.71,95.71,95.675,95.685,442700001.0
2009-08-12 04:08:00,95.68,95.695,95.67,95.695,205300000.0
2009-08-12 04:09:00,95.69,95.695,95.675,95.68,151199999.0
2009-08-12 04:10:00,95.68,95.68,95.635,95.655,168800000.0
2009-08-12 04:11:00,95.65,95.665,95.64,95.66,289900000.0
2009-08-12 04:12:00,95.66,95.665,95.655,95.655,348400000.0
2009-08-12 04:13:00,95.655,95.665,95.615,95.635,415700001.0
2009-08-12 04:14:00,95.635,95.635,95.54,95.55,440100004.0
2009-08-12 04:15:00,95.545,95.575,95.52,95.575,296300002.0
2009-08-12 04:16:00,95.575,95.605,95.53,95.605,302200002.0
2009-08-12 04:17:00,95.6,95.63,95.585,95.62,723199999.0
2009-08-12 04:18:00,95.62,95.625,95.58,95.6,686300000.0
2009-08-12 04:19:00,95.6,95.63,95.595,95.625,651699992.0
2009-08-12 04:20:00,95.625,95.63,95.615,95.62,442200000.0
2009-08-12 04:21:00,95.62,95.63,95.61,95.62,307600000.0
2009-08-12 04:22:00,95.62,95.63,95.615,95.62,157400000.0
2009-08-12 04:23:00,95.63,95.63,95.6,95.61,315400000.0
2009-08-12 04:24:00,95.61,95.62,95.605,95.605,319400000.0
2009-08-12 04:25:00,95.605,95.63,95.605,95.63,307700000.0
2009-08-12 04:26:00,95.625,95.63,95.62,95.63,257200000.0
2009-08-12 04:27:00,95.63,95.64,95.62,95.63,489100001.0
2009-08-12 04:28:00,95.63,95.63,95.61,95.615,358200000.0
2009-08-12 04:29:00,95.61,95.62,95.61,95.61,243500000.0
2009-08-12 04:30:00,95.61,95.65,95.605,95.645,268900000.0
2009-08-12 04:31:00,95.64,95.65,95.625,95.645,207200000.0
2009-08-12 04:32:00,95.645,95.645,95.63,95.635,326700000.0
2009-08-12 04:33:00,95.64,95.64,95.63,95.635,174299999.0
2009-08-12 04:34:00,95.635,95.64,95.62,95.63,263000002.0
2009-08-12 04:35:00,95.63,95.65,95.625,95.635,785100000.0
2009-08-12 04:36:00,95.635,95.645,95.625,95.64,1023699993.0
2009-08-12 04:37:00,95.64,95.65,95.635,95.635,197300000.0
2009-08-12 04:38:00,95.645,95.645,95.64,95.64,90000000.0
2009-08-12 04:39:00,95.64,95.65,95.625,95.64,418999999.0
2009-08-12 04:40:00,95.64,95.665,95.635,95.655,80199999.0
2009-08-12 04:41:00,95.655,95.655,95.645,95.65,79800000.0
2009-08-12 04:42:00,95.655,95.655,95.615,95.63,213800000.0
2009-08-12 04:43:00,95.63,95.64,95.63,95.63,77500000.0
2009-08-12 04:44:00,95.635,95.65,95.625,95.645,62900000.0
2009-08-12 04:45:00,95.65,95.66,95.65,95.65,57800000.0
2009-08-12 04:46:00,95.655,95.655,95.635,95.64,174600001.0
2009-08-12 04:47:00,95.64,95.64,95.635,95.64,93100000.0
2009-08-12 04:48:00,95.64,95.64,95.625,95.625,245600001.0
2009-08-12 04:49:00,95.63,95.635,95.625,95.63,139700000.0
2009-08-12 04:50:00,95.625,95.63,95.57,95.57,397700001.0
2009-08-12 04:51:00,95.56,95.59,95.56,95.57,530300000.0
2009-08-12 04:52:00,95.57,95.57,95.525,95.54,371199999.0
2009-08-12 04:53:00,95.54,95.54,95.525,95.525,418900000.0
2009-08-12 04:54:00,95.525,95.535,95.515,95.52,199000000.0
2009-08-12 04:55:00,95.52,95.525,95.47,95.525,214900000.0
2009-08-12 04:56:00,95.515,95.53,95.495,95.505,293000000.0
2009-08-12 04:57:00,95.505,95.525,95.5,95.515,117400000.0
2009-08-12 04:58:00,95.52,95.565,95.51,95.545,281599998.0
2009-08-12 04:59:00,95.545,95.545,95.505,95.52,317900000.0
2009-08-12 05:00:00,95.525,95.54,95.515,95.515,204000000.0
2009-08-12 05:01:00,95.515,95.52,95.5,95.515,407100000.0
2009-08-12 05:02:00,95.52,95.555,95.515,95.555,360600000.0
2009-08-12 05:03:00,95.555,95.57,95.55,95.565,406800001.0
2009-08-12 05:04:00,95.565,95.57,95.54,95.54,362299999.0
2009-08-12 05:05:00,95.545,95.55,95.54,95.545,52500000.0
2009-08-12 05:06:00,95.545,95.56,95.54,95.555,175100000.0
2009-08-12 05:07:00,95.56,95.57,95.55,95.56,132500000.0
2009-08-12 05:08:00,95.56,95.56,95.54,95.54,459900000.0
2009-08-12 05:09:00,95.545,95.555,95.54,95.55,237999999.0
2009-08-12 05:10:00,95.55,95.55,95.54,95.545,209899999.0
2009-08-12 05:11:00,95.545,95.585,95.545,95.58,618699999.0
2009-08-12 05:12:00,95.58,95.59,95.575,95.59,464000001.0
2009-08-12 05:13:00,95.59,95.59,95.57,95.575,186700000.0
2009-08-12 05:14:00,95.575,95.575,95.565,95.575,146400000.0
2009-08-12 05:15:00,95.57,95.58,95.565,95.575,254600000.0
2009-08-12 05:16:00,95.58,95.595,95.58,95.585,291200001.0
2009-08-12 05:17:00,95.585,95.585,95.57,95.575,143800000.0
2009-08-12 05:18:00,95.575,95.575,95.565,95.57,103300000.0
2009-08-12 05:19:00,95.57,95.575,95.56,95.57,225600000.0
2009-08-12 05:20:00,95.57,95.57,95.565,95.565,83400000.0
2009-08-12 05:21:00,95.565,95.565,95.56,95.56,438300000.0
2009-08-12 05:22:00,95.57,95.59,95.565,95.59,298100000.0
2009-08-12 05:23:00,95.59,95.6,95.585,95.59,493000000.0
2009-08-12 05:24:00,95.59,95.59,95.57,95.57,300500001.0
2009-08-12 05:25:00,95.57,95.575,95.565,95.57,112000000.0
2009-08-12 05:26:00,95.57,95.575,95.57,95.57,80800000.0
2009-08-12 05:27:00,95.57,95.59,95.57,95.585,213000000.0
2009-08-12 05:28:00,95.585,95.585,95.57,95.575,78800000.0
2009-08-12 05:29:00,95.575,95.585,95.575,95.58,142300000.0
2009-08-12 05:30:00,95.58,95.595,95.58,95.59,184400000.0
2009-08-12 05:31:00,95.59,95.59,95.58,95.59,157100000.0
2009-08-12 05:32:00,95.59,95.59,95.58,95.58,224900000.0
2009-08-12 05:33:00,95.58,95.58,95.56,95.58,178199999.0
2009-08-12 05:34:00,95.58,95.58,95.575,95.58,37900000.0
2009-08-12 05:35:00,95.58,95.585,95.57,95.58,108300000.0
2009-08-12 05:36:00,95.575,95.585,95.57,95.57,195100000.0
2009-08-12 05:37:00,95.57,95.575,95.57,95.57,44700000.0
2009-08-12 05:38:00,95.57,95.575,95.57,95.57,103500000.0
2009-08-12 05:39:00,95.57,95.57,95.56,95.565,97300000.0
2009-08-12 05:40:00,95.56,95.565,95.56,95.56,41700000.0
2009-08-12 05:41:00,95.56,95.57,95.56,95.56,49600000.0
2009-08-12 05:42:00,95.56,95.56,95.54,95.55,233800000.0
2009-08-12 05:43:00,95.55,95.55,95.54,95.54,62200000.0
2009-08-12 05:44:00,95.54,95.545,95.53,95.53,170000000.0
2009-08-12 05:45:00,95.53,95.535,95.53,95.535,120400000.0
2009-08-12 05:46:00,95.535,95.54,95.53,95.54,157900001.0
2009-08-12 05:47:00,95.54,95.585,95.54,95.56,411300000.0
2009-08-12 05:48:00,95.56,95.56,95.55,95.55,174700000.0
2009-08-12 05:49:00,95.56,95.56,95.55,95.55,94500000.0
2009-08-12 05:50:00,95.55,95.56,95.55,95.56,159000000.0
2009-08-12 05:51:00,95.56,95.56,95.535,95.54,274000000.0
2009-08-12 05:52:00,95.54,95.545,95.54,95.54,115900000.0
2009-08-12 05:53:00,95.54,95.54,95.54,95.54,33300000.0
2009-08-12 05:54:00,95.54,95.54,95.53,95.53,202700000.0
2009-08-12 05:55:00,95.53,95.53,95.515,95.525,228600000.0
2009-08-12 05:56:00,95.53,95.53,95.515,95.53,310100001.0
2009-08-12 05:57:00,95.525,95.535,95.52,95.53,213700000.0
2009-08-12 05:58:00,95.53,95.54,95.53,95.54,205900000.0
2009-08-12 05:59:00,95.54,95.545,95.54,95.545,132300000.0
2009-08-12 06:00:00,95.54,95.54,95.52,95.52,337699999.0
2009-08-12 06:01:00,95.52,95.53,95.52,95.53,130900000.0
2009-08-12 06:02:00,95.53,95.535,95.515,95.535,607300002.0
2009-08-12 06:03:00,95.535,95.54,95.53,95.53,122100000.0
2009-08-12 06:04:00,95.53,95.54,95.53,95.54,94900000.0
2009-08-12 06:05:00,95.54,95.54,95.535,95.54,131000000.0
2009-08-12 06:06:00,95.54,95.55,95.54,95.55,101500000.0
2009-08-12 06:07:00,95.555,95.565,95.555,95.56,425900001.0
2009-08-12 06:08:00,95.56,95.56,95.555,95.56,104200001.0
2009-08-12 06:09:00,95.56,95.56,95.55,95.55,205300000.0
2009-08-12 06:10:00,95.555,95.565,95.55,95.555,125100000.0
2009-08-12 06:11:00,95.555,95.56,95.54,95.55,274000000.0
2009-08-12 06:12:00,95.555,95.56,95.53,95.535,351000003.0
2009-08-12 06:13:00,95.535,95.54,95.525,95.535,139900000.0
2009-08-12 06:14:00,95.535,95.55,95.53,95.535,115500000.0
2009-08-12 06:15:00,95.535,95.555,95.535,95.54,279600002.0
2009-08-12 06:16:00,95.545,95.545,95.53,95.54,277900000.0
2009-08-12 06:17:00,95.545,95.545,95.53,95.535,150800000.0
2009-08-12 06:18:00,95.535,95.535,95.53,95.535,149600000.0
2009-08-12 06:19:00,95.54,95.545,95.535,95.54,228800000.0
2009-08-12 06:20:00,95.54,95.545,95.53,95.53,251499999.0
2009-08-12 06:21:00,95.535,95.54,95.535,95.54,141300000.0
2009-08-12 06:22:00,95.54,95.54,95.53,95.53,334500000.0
2009-08-12 06:23:00,95.53,95.54,95.525,95.54,127800000.0
2009-08-12 06:24:00,95.54,95.54,95.535,95.54,50100000.0
2009-08-12 06:25:00,95.54,95.56,95.54,95.56,133200000.0
2009-08-12 06:26:00,95.55,95.55,95.53,95.54,173100000.0
2009-08-12 06:27:00,95.54,95.54,95.53,95.53,140900000.0
2009-08-12 06:28:00,95.535,95.54,95.53,95.53,69400000.0
2009-08-12 06:29:00,95.525,95.53,95.52,95.525,175400000.0
2009-08-12 06:30:00,95.525,95.53,95.525,95.53,151700001.0
2009-08-12 06:31:00,95.53,95.54,95.53,95.53,386600003.0
2009-08-12 06:32:00,95.53,95.54,95.53,95.53,249200000.0
2009-08-12 06:33:00,95.535,95.535,95.525,95.53,179100000.0
2009-08-12 06:34:00,95.53,95.54,95.53,95.54,197900000.0
2009-08-12 06:35:00,95.54,95.54,95.53,95.53,270000000.0
2009-08-12 06:36:00,95.535,95.54,95.52,95.525,375900000.0
2009-08-12 06:37:00,95.52,95.53,95.51,95.52,165000000.0
2009-08-12 06:38:00,95.515,95.52,95.5,95.5,725599994.0
2009-08-12 06:39:00,95.5,95.51,95.49,95.51,455800000.0
2009-08-12 06:40:00,95.51,95.51,95.49,95.495,534799997.0
2009-08-12 06:41:00,95.5,95.5,95.48,95.48,457200000.0
2009-08-12 06:42:00,95.48,95.48,95.41,95.41,669400001.0
2009-08-12 06:43:00,95.41,95.425,95.335,95.37,984900002.0
2009-08-12 06:44:00,95.37,95.39,95.365,95.39,392100000.0
2009-08-12 06:45:00,95.39,95.44,95.39,95.415,376900000.0
2009-08-12 06:46:00,95.415,95.46,95.4,95.44,328800000.0
2009-08-12 06:47:00,95.445,95.45,95.415,95.43,734899999.0
2009-08-12 06:48:00,95.43,95.46,95.43,95.44,321099999.0
2009-08-12 06:49:00,95.44,95.455,95.44,95.445,145300000.0
2009-08-12 06:50:00,95.445,95.46,95.425,95.455,157800000.0
2009-08-12 06:51:00,95.455,95.465,95.445,95.46,221300000.0
2009-08-12 06:52:00,95.46,95.47,95.445,95.45,548600000.0
2009-08-12 06:53:00,95.45,95.46,95.445,95.45,206800000.0
2009-08-12 06:54:00,95.45,95.5,95.45,95.465,684600000.0
2009-08-12 06:55:00,95.465,95.48,95.465,95.48,414200000.0
2009-08-12 06:56:00,95.48,95.52,95.48,95.5,558500002.0
2009-08-12 06:57:00,95.5,95.52,95.485,95.5,367599998.0
2009-08-12 06:58:00,95.5,95.505,95.485,95.49,229500000.0
2009-08-12 06:59:00,95.495,95.495,95.47,95.47,293200000.0
2009-08-12 07:00:00,95.47,95.485,95.46,95.48,436500000.0
2009-08-12 07:01:00,95.475,95.475,95.465,95.465,372700000.0
2009-08-12 07:02:00,95.465,95.51,95.465,95.49,277799999.0
2009-08-12 07:03:00,95.5,95.5,95.48,95.5,224500000.0
2009-08-12 07:04:00,95.495,95.53,95.495,95.51,587800000.0
2009-08-12 07:05:00,95.51,95.52,95.49,95.5,533600001.0
2009-08-12 07:06:00,95.505,95.56,95.495,95.56,508700001.0
2009-08-12 07:07:00,95.55,95.555,95.535,95.545,61700000.0
2009-08-12 07:08:00,95.545,95.545,95.525,95.53,218500000.0
2009-08-12 07:09:00,95.525,95.555,95.52,95.545,342800000.0
2009-08-12 07:10:00,95.545,95.56,95.545,95.555,477600002.0
2009-08-12 07:11:00,95.56,95.56,95.53,95.53,270000000.0
2009-08-12 07:12:00,95.53,95.55,95.525,95.535,708099999.0
2009-08-12 07:13:00,95.535,95.545,95.525,95.535,333300000.0
2009-08-12 07:14:00,95.535,95.55,95.53,95.54,402400003.0
2009-08-12 07:15:00,95.53,95.54,95.515,95.535,440800000.0
2009-08-12 07:16:00,95.535,95.54,95.525,95.54,551999999.0
2009-08-12 07:17:00,95.53,95.56,95.53,95.555,377999999.0
2009-08-12 07:18:00,95.56,95.56,95.54,95.54,375600001.0
2009-08-12 07:19:00,95.54,95.555,95.535,95.555,298400000.0
2009-08-12 07:20:00,95.555,95.555,95.55,95.55,35200000.0
2009-08-12 07:21:00,95.55,95.555,95.535,95.545,87700000.0
2009-08-12 07:22:00,95.545,95.545,95.53,95.535,62100000.0
2009-08-12 07:23:00,95.54,95.545,95.53,95.53,83200000.0
2009-08-12 07:24:00,95.525,95.54,95.525,95.525,403799999.0
2009-08-12 07:25:00,95.53,95.54,95.53,95.535,329900000.0
2009-08-12 07:26:00,95.535,95.535,95.51,95.515,446800001.0
2009-08-12 07:27:00,95.52,95.52,95.505,95.51,414699999.0
2009-08-12 07:28:00,95.51,95.51,95.495,95.5,122100001.0
2009-08-12 07:29:00,95.5,95.51,95.485,95.505,475000000.0
2009-08-12 07:30:00,95.505,95.515,95.5,95.51,307000000.0
2009-08-12 07:31:00,95.51,95.525,95.5,95.52,630599998.0
2009-08-12 07:32:00,95.52,95.525,95.505,95.51,287800000.0
2009-08-12 07:33:00,95.51,95.53,95.51,95.53,86200000.0
2009-08-12 07:34:00,95.53,95.56,95.525,95.55,35900000.0
2009-08-12 07:35:00,95.55,95.56,95.55,95.55,60900000.0
2009-08-12 07:36:00,95.55,95.56,95.55,95.55,48600000.0
2009-08-12 07:37:00,95.545,95.57,95.545,95.56,88200000.0
2009-08-12 07:38:00,95.55,95.555,95.55,95.55,28400000.0
2009-08-12 07:39:00,95.55,95.55,95.55,95.55,42200000.0
2009-08-12 07:40:00,95.55,95.555,95.55,95.55,56500000.0
2009-08-12 07:41:00,95.55,95.57,95.55,95.56,174600000.0
2009-08-12 07:42:00,95.565,95.575,95.555,95.56,243800000.0
2009-08-12 07:43:00,95.565,95.565,95.555,95.56,83900000.0
2009-08-12 07:44:00,95.56,95.58,95.56,95.575,225399996.0
2009-08-12 07:45:00,95.58,95.58,95.555,95.57,215500000.0
2009-08-12 07:46:00,95.57,95.57,95.565,95.57,6000000.0
2009-08-12 07:47:00,95.57,95.57,95.55,95.555,95300001.0
2009-08-12 07:48:00,95.55,95.555,95.55,95.55,17000000.0
2009-08-12 07:49:00,95.55,95.56,95.55,95.55,88200000.0
2009-08-12 07:50:00,95.55,95.55,95.525,95.535,132100000.0
2009-08-12 07:51:00,95.535,95.535,95.515,95.515,231200001.0
2009-08-12 07:52:00,95.515,95.53,95.515,95.52,107200000.0
2009-08-12 07:53:00,95.52,95.53,95.49,95.49,118700000.0
2009-08-12 07:54:00,95.495,95.505,95.475,95.485,300500001.0
2009-08-12 07:55:00,95.49,95.495,95.475,95.49,288600000.0
2009-08-12 07:56:00,95.49,95.505,95.485,95.5,153300000.0
2009-08-12 07:57:00,95.5,95.51,95.5,95.5,72200000.0
2009-08-12 07:58:00,95.5,95.505,95.485,95.49,64600000.0
2009-08-12 07:59:00,95.49,95.51,95.49,95.51,119600000.0
2009-08-12 08:00:00,95.505,95.51,95.5,95.505,143000000.0
2009-08-12 08:01:00,95.505,95.505,95.49,95.5,241200000.0
2009-08-12 08:02:00,95.505,95.56,95.505,95.56,228800000.0
2009-08-12 08:03:00,95.56,95.56,95.53,95.555,362100000.0
2009-08-12 08:04:00,95.55,95.555,95.53,95.53,727399993.0
2009-08-12 08:05:00,95.535,95.535,95.49,95.51,578599996.0
2009-08-12 08:06:00,95.515,95.53,95.51,95.51,204200000.0
2009-08-12 08:07:00,95.51,95.515,95.48,95.48,295100000.0
2009-08-12 08:08:00,95.48,95.505,95.48,95.5,443700000.0
2009-08-12 08:09:00,95.5,95.53,95.49,95.52,426200000.0
2009-08-12 08:10:00,95.53,95.54,95.51,95.51,416000000.0
2009-08-12 08:11:00,95.51,95.515,95.48,95.48,217300000.0
2009-08-12 08:12:00,95.48,95.49,95.45,95.465,536300001.0
2009-08-12 08:13:00,95.465,95.47,95.435,95.44,472099999.0
2009-08-12 08:14:00,95.445,95.5,95.445,95.495,369100000.0
2009-08-12 08:15:00,95.495,95.505,95.45,95.46,466000001.0
2009-08-12 08:16:00,95.455,95.47,95.45,95.46,369900000.0
2009-08-12 08:17:00,95.465,95.485,95.46,95.475,452800002.0
2009-08-12 08:18:00,95.475,95.495,95.475,95.495,237700000.0
2009-08-12 08:19:00,95.49,95.495,95.48,95.49,290900000.0
2009-08-12 08:20:00,95.495,95.525,95.49,95.525,423000000.0
2009-08-12 08:21:00,95.525,95.535,95.515,95.53,312900000.0
2009-08-12 08:22:00,95.525,95.53,95.48,95.48,414800000.0
2009-08-12 08:23:00,95.48,95.515,95.465,95.48,554400000.0
2009-08-12 08:24:00,95.485,95.5,95.475,95.495,401100000.0
2009-08-12 08:25:00,95.49,95.505,95.48,95.485,341100000.0
2009-08-12 08:26:00,95.485,95.505,95.48,95.49,305300000.0
2009-08-12 08:27:00,95.495,95.545,95.49,95.535,397500001.0
2009-08-12 08:28:00,95.535,95.545,95.52,95.535,250100001.0
2009-08-12 08:29:00,95.54,95.565,95.53,95.555,389499998.0
2009-08-12 08:30:00,95.555,95.565,95.53,95.535,820500003.0
2009-08-12 08:31:00,95.53,95.54,95.505,95.51,933000010.0
2009-08-12 08:32:00,95.505,95.525,95.49,95.51,327200000.0
2009-08-12 08:33:00,95.505,95.505,95.49,95.495,155200000.0
2009-08-12 08:34:00,95.495,95.51,95.495,95.505,138300000.0
2009-08-12 08:35:00,95.51,95.51,95.485,95.49,308100000.0
2009-08-12 08:36:00,95.49,95.49,95.47,95.47,517099999.0
2009-08-12 08:37:00,95.47,95.49,95.46,95.47,301200000.0
2009-08-12 08:38:00,95.475,95.495,95.455,95.48,504200000.0
2009-08-12 08:39:00,95.48,95.485,95.47,95.485,537299999.0
2009-08-12 08:40:00,95.485,95.49,95.425,95.435,348800000.0
2009-08-12 08:41:00,95.435,95.44,95.415,95.43,289600000.0
2009-08-12 08:42:00,95.435,95.475,95.425,95.47,324900000.0
2009-08-12 08:43:00,95.47,95.47,95.45,95.455,228800000.0
2009-08-12 08:44:00,95.45,95.47,95.45,95.46,269999999.0
2009-08-12 08:45:00,95.465,95.47,95.445,95.445,227600001.0
2009-08-12 08:46:00,95.45,95.455,95.43,95.43,213200000.0
2009-08-12 08:47:00,95.435,95.44,95.42,95.44,239000000.0
2009-08-12 08:48:00,95.44,95.45,95.41,95.445,420700000.0
2009-08-12 08:49:00,95.44,95.46,95.435,95.435,328800002.0
2009-08-12 08:50:00,95.435,95.44,95.385,95.4,458100000.0
2009-08-12 08:51:00,95.4,95.41,95.265,95.3,705900000.0
2009-08-12 08:52:00,95.3,95.325,95.3,95.31,399800000.0
2009-08-12 08:53:00,95.31,95.33,95.3,95.315,442799999.0
2009-08-12 08:54:00,95.315,95.395,95.31,95.37,563600001.0
2009-08-12 08:55:00,95.37,95.41,95.35,95.395,594300000.0
2009-08-12 08:56:00,95.395,95.42,95.38,95.4,603299999.0
2009-08-12 08:57:00,95.4,95.445,95.4,95.44,635199998.0
2009-08-12 08:58:00,95.435,95.44,95.415,95.42,637300000.0
2009-08-12 08:59:00,95.42,95.42,95.38,95.38,518000000.0
2009-08-12 09:00:00,95.38,95.39,95.35,95.375,448900000.0
2009-08-12 09:01:00,95.375,95.385,95.355,95.385,662200000.0
2009-08-12 09:02:00,95.385,95.44,95.38,95.435,504900000.0
2009-08-12 09:03:00,95.435,95.435,95.39,95.405,416000003.0
2009-08-12 09:04:00,95.405,95.42,95.33,95.33,775300002.0
2009-08-12 09:05:00,95.33,95.39,95.33,95.375,208700000.0
2009-08-12 09:06:00,95.375,95.43,95.375,95.415,198500000.0
2009-08-12 09:07:00,95.415,95.42,95.385,95.385,295400000.0
2009-08-12 09:08:00,95.39,95.395,95.34,95.37,234500002.0
2009-08-12 09:09:00,95.37,95.37,95.355,95.365,136400000.0
2009-08-12 09:10:00,95.365,95.41,95.365,95.39,382900001.0
2009-08-12 09:11:00,95.39,95.39,95.36,95.38,412099999.0
2009-08-12 09:12:00,95.38,95.415,95.36,95.41,448300002.0
2009-08-12 09:13:00,95.405,95.42,95.39,95.4,568000001.0
2009-08-12 09:14:00,95.395,95.395,95.3,95.305,797000002.0
2009-08-12 09:15:00,95.305,95.33,95.275,95.295,555699999.0
2009-08-12 09:16:00,95.3,95.355,95.285,95.345,596200001.0
2009-08-12 09:17:00,95.34,95.375,95.34,95.35,711199999.0
2009-08-12 09:18:00,95.345,95.38,95.345,95.37,405600000.0
2009-08-12 09:19:00,95.37,95.375,95.335,95.335,561400003.0
2009-08-12 09:20:00,95.335,95.355,95.325,95.345,374600003.0
2009-08-12 09:21:00,95.35,95.35,95.32,95.325,491700005.0
2009-08-12 09:22:00,95.32,95.33,95.29,95.295,443700003.0
2009-08-12 09:23:00,95.3,95.315,95.285,95.31,267400000.0
2009-08-12 09:24:00,95.31,95.32,95.295,95.3,353999999.0
2009-08-12 09:25:00,95.305,95.315,95.28,95.29,449100001.0
2009-08-12 09:26:00,95.29,95.3,95.28,95.29,264300000.0
2009-08-12 09:27:00,95.29,95.295,95.265,95.28,475800000.0
2009-08-12 09:28:00,95.28,95.295,95.26,95.265,721399998.0
2009-08-12 09:29:00,95.265,95.3,95.26,95.28,528799999.0
2009-08-12 09:30:00,95.285,95.32,95.285,95.3,617000003.0
2009-08-12 09:31:00,95.3,95.31,95.285,95.29,542300001.0
2009-08-12 09:32:00,95.285,95.31,95.285,95.3,786100006.0
2009-08-12 09:33:00,95.3,95.335,95.3,95.33,416300001.0
2009-08-12 09:34:00,95.33,95.33,95.295,95.3,456800001.0
2009-08-12 09:35:00,95.3,95.325,95.295,95.325,637200003.0
2009-08-12 09:36:00,95.33,95.335,95.315,95.315,695899993.0
2009-08-12 09:37:00,95.325,95.35,95.325,95.35,312349999.0
2009-08-12 09:38:00,95.345,95.345,95.32,95.32,558800005.0
2009-08-12 09:39:00,95.32,95.34,95.31,95.32,542000001.0
2009-08-12 09:40:00,95.315,95.315,95.29,95.3,599400005.0
2009-08-12 09:41:00,95.3,95.31,95.29,95.295,527800002.0
2009-08-12 09:42:00,95.31,95.31,95.285,95.29,628500003.0
2009-08-12 09:43:00,95.29,95.31,95.29,95.31,623300004.0
2009-08-12 09:44:00,95.31,95.315,95.28,95.295,530800002.0
2009-08-12 09:45:00,95.29,95.305,95.255,95.255,257199999.0
2009-08-12 09:46:00,95.255,95.255,95.12,95.165,741500004.0
2009-08-12 09:47:00,95.165,95.22,95.165,95.21,640099998.0
2009-08-12 09:48:00,95.22,95.235,95.215,95.22,489499999.0
2009-08-12 09:49:00,95.215,95.25,95.215,95.225,438200000.0
2009-08-12 09:50:00,95.225,95.255,95.205,95.225,589800000.0
2009-08-12 09:51:00,95.225,95.23,95.205,95.22,479200005.0
2009-08-12 09:52:00,95.22,95.25,95.21,95.225,603000001.0
2009-08-12 09:53:00,95.23,95.26,95.205,95.23,527900001.0
2009-08-12 09:54:00,95.225,95.23,95.215,95.22,387300001.0
2009-08-12 09:55:00,95.22,95.25,95.21,95.245,460700003.0
2009-08-12 09:56:00,95.245,95.25,95.215,95.225,526900003.0
2009-08-12 09:57:00,95.235,95.26,95.23,95.26,617100007.0
2009-08-12 09:58:00,95.255,95.26,95.235,95.24,493300001.0
2009-08-12 09:59:00,95.24,95.27,95.24,95.25,495800007.0
2009-08-12 10:00:00,95.25,95.26,95.245,95.25,525500003.0
2009-08-12 10:01:00,95.25,95.285,95.25,95.275,617900000.0
2009-08-12 10:02:00,95.275,95.31,95.265,95.275,695900000.0
2009-08-12 10:03:00,95.28,95.3,95.27,95.275,607300008.0
2009-08-12 10:04:00,95.28,95.29,95.27,95.27,699099995.0
2009-08-12 10:05:00,95.27,95.28,95.24,95.25,490900002.0
2009-08-12 10:06:00,95.25,95.27,95.22,95.23,331200001.0
2009-08-12 10:07:00,95.23,95.25,95.215,95.23,466800000.0
2009-08-12 10:08:00,95.23,95.255,95.215,95.25,375200000.0
2009-08-12 10:09:00,95.25,95.29,95.245,95.27,618500002.0
2009-08-12 10:10:00,95.27,95.32,95.265,95.32,551300001.0
2009-08-12 10:11:00,95.32,95.34,95.295,95.32,617999998.0
2009-08-12 10:12:00,95.32,95.36,95.315,95.355,575500002.0
2009-08-12 10:13:00,95.35,95.355,95.315,95.315,807700006.0
2009-08-12 10:14:00,95.315,95.34,95.305,95.34,1137400000.0
2009-08-12 10:15:00,95.34,95.38,95.34,95.37,389500000.0
2009-08-12 10:16:00,95.375,95.385,95.365,95.37,572000000.0
2009-08-12 10:17:00,95.38,95.38,95.355,95.375,496600000.0
2009-08-12 10:18:00,95.385,95.39,95.375,95.38,878399995.0
2009-08-12 10:19:00,95.38,95.41,95.38,95.41,441999998.0
2009-08-12 10:20:00,95.41,95.41,95.355,95.36,511100000.0
2009-08-12 10:21:00,95.36,95.37,95.35,95.36,345969997.0
2009-08-12 10:22:00,95.36,95.36,95.35,95.35,440290000.0
2009-08-12 10:23:00,95.35,95.375,95.335,95.375,572800007.0
2009-08-12 10:24:00,95.37,95.39,95.36,95.38,306900000.0
2009-08-12 10:25:00,95.375,95.405,95.375,95.405,282299998.0
2009-08-12 10:26:00,95.4,95.42,95.39,95.39,256900000.0
2009-08-12 10:27:00,95.395,95.42,95.39,95.41,511700000.0
2009-08-12 10:28:00,95.41,95.415,95.39,95.405,468199996.0
2009-08-12 10:29:00,95.4,95.415,95.39,95.39,552300000.0
2009-08-12 10:30:00,95.38,95.39,95.37,95.385,447499999.0
2009-08-12 10:31:00,95.385,95.39,95.37,95.38,390899999.0
2009-08-12 10:32:00,95.39,95.395,95.375,95.38,547799998.0
2009-08-12 10:33:00,95.38,95.42,95.38,95.415,236900000.0
2009-08-12 10:34:00,95.415,95.44,95.41,95.44,386999999.0
2009-08-12 10:35:00,95.44,95.5,95.435,95.495,624500000.0
2009-08-12 10:36:00,95.495,95.56,95.49,95.535,833800001.0
2009-08-12 10:37:00,95.535,95.54,95.51,95.52,715800003.0
2009-08-12 10:38:00,95.515,95.53,95.51,95.51,458500000.0
2009-08-12 10:39:00,95.505,95.505,95.49,95.5,402900002.0
2009-08-12 10:40:00,95.495,95.5,95.48,95.49,476900000.0
2009-08-12 10:41:00,95.48,95.49,95.465,95.475,705800000.0
2009-08-12 10:42:00,95.475,95.49,95.475,95.485,346600002.0
2009-08-12 10:43:00,95.485,95.525,95.485,95.52,320600000.0
2009-08-12 10:44:00,95.515,95.525,95.49,95.515,585200000.0
2009-08-12 10:45:00,95.515,95.545,95.51,95.53,440100000.0
2009-08-12 10:46:00,95.53,95.565,95.53,95.56,487899999.0
2009-08-12 10:47:00,95.56,95.58,95.55,95.555,339400001.0
2009-08-12 10:48:00,95.555,95.555,95.535,95.535,581200003.0
2009-08-12 10:49:00,95.535,95.55,95.535,95.54,625600011.0
2009-08-12 10:50:00,95.54,95.56,95.54,95.55,404000000.0
2009-08-12 10:51:00,95.55,95.61,95.55,95.59,694300000.0
2009-08-12 10:52:00,95.59,95.705,95.59,95.685,699600003.0
2009-08-12 10:53:00,95.685,95.69,95.655,95.675,1146000000.0
2009-08-12 10:54:00,95.675,95.68,95.66,95.66,509559999.0
2009-08-12 10:55:00,95.66,95.675,95.65,95.655,600500003.0
2009-08-12 10:56:00,95.655,95.66,95.645,95.66,418700000.0
2009-08-12 10:57:00,95.655,95.66,95.645,95.645,381700000.0
2009-08-12 10:58:00,95.645,95.65,95.615,95.62,252399999.0
2009-08-12 10:59:00,95.62,95.625,95.615,95.62,68799998.0
2009-08-12 11:00:00,95.62,95.625,95.61,95.61,307400000.0
2009-08-12 11:01:00,95.62,95.63,95.61,95.61,413199999.0
2009-08-12 11:02:00,95.61,95.62,95.59,95.59,430800000.0
2009-08-12 11:03:00,95.595,95.61,95.595,95.595,697399987.0
2009-08-12 11:04:00,95.61,95.61,95.59,95.595,461600000.0
2009-08-12 11:05:00,95.59,95.6,95.57,95.575,617699995.0
2009-08-12 11:06:00,95.575,95.635,95.575,95.63,273600000.0
2009-08-12 11:07:00,95.63,95.7,95.62,95.64,504400001.0
2009-08-12 11:08:00,95.64,95.67,95.625,95.625,412599989.0
2009-08-12 11:09:00,95.63,95.63,95.59,95.59,468699997.0
2009-08-12 11:10:00,95.59,95.61,95.575,95.6,612999999.0
2009-08-12 11:11:00,95.605,95.62,95.605,95.62,365800000.0
2009-08-12 11:12:00,95.62,95.68,95.62,95.67,431899999.0
2009-08-12 11:13:00,95.67,95.67,95.625,95.64,350299998.0
2009-08-12 11:14:00,95.64,95.64,95.59,95.61,474000000.0
2009-08-12 11:15:00,95.61,95.655,95.61,95.645,413400000.0
2009-08-12 11:16:00,95.645,95.69,95.645,95.67,454600000.0
2009-08-12 11:17:00,95.67,95.68,95.64,95.65,406099996.0
2009-08-12 11:18:00,95.65,95.67,95.65,95.67,869800002.0
2009-08-12 11:19:00,95.66,95.685,95.655,95.68,390799998.0
2009-08-12 11:20:00,95.68,95.695,95.675,95.695,582899993.0
2009-08-12 11:21:00,95.685,95.745,95.685,95.73,406500002.0
2009-08-12 11:22:00,95.73,95.73,95.705,95.705,241000000.0
2009-08-12 11:23:00,95.71,95.725,95.705,95.72,296000000.0
2009-08-12 11:24:00,95.72,95.74,95.715,95.735,496799990.0
2009-08-12 11:25:00,95.74,95.74,95.72,95.725,414300000.0
2009-08-12 11:26:00,95.73,95.74,95.725,95.735,467000001.0
2009-08-12 11:27:00,95.73,95.74,95.725,95.73,341700000.0
2009-08-12 11:28:00,95.73,95.73,95.72,95.72,180200000.0
2009-08-12 11:29:00,95.72,95.73,95.715,95.72,400200000.0
2009-08-12 11:30:00,95.72,95.72,95.705,95.705,281600001.0
2009-08-12 11:31:00,95.705,95.73,95.635,95.65,1136500001.0
2009-08-12 11:32:00,95.65,95.66,95.615,95.615,617199998.0
2009-08-12 11:33:00,95.615,95.625,95.57,95.57,413200001.0
2009-08-12 11:34:00,95.58,95.62,95.57,95.605,549200000.0
2009-08-12 11:35:00,95.605,95.65,95.605,95.64,439499997.0
2009-08-12 11:36:00,95.64,95.665,95.64,95.65,253199998.0
2009-08-12 11:37:00,95.645,95.66,95.645,95.655,174599997.0
2009-08-12 11:38:00,95.655,95.68,95.65,95.68,325199999.0
2009-08-12 11:39:00,95.68,95.68,95.665,95.68,196200000.0
2009-08-12 11:40:00,95.68,95.725,95.675,95.695,307100003.0
2009-08-12 11:41:00,95.7,95.705,95.68,95.685,304300001.0
2009-08-12 11:42:00,95.685,95.715,95.665,95.69,805599996.0
2009-08-12 11:43:00,95.69,95.71,95.685,95.7,627300000.0
2009-08-12 11:44:00,95.7,95.72,95.69,95.715,615900003.0
2009-08-12 11:45:00,95.72,95.75,95.715,95.75,835699994.0
2009-08-12 11:46:00,95.75,95.75,95.675,95.68,361100000.0
2009-08-12 11:47:00,95.69,95.7,95.66,95.7,270899999.0
2009-08-12 11:48:00,95.7,95.7,95.685,95.7,183000000.0
2009-08-12 11:49:00,95.695,95.715,95.695,95.705,234800000.0
2009-08-12 11:50:00,95.705,95.705,95.625,95.67,501400000.0
2009-08-12 11:51:00,95.665,95.67,95.645,95.65,223000000.0
2009-08-12 11:52:00,95.65,95.66,95.62,95.64,493399999.0
2009-08-12 11:53:00,95.64,95.665,95.64,95.65,552499999.0
2009-08-12 11:54:00,95.65,95.67,95.64,95.64,357999997.0
2009-08-12 11:55:00,95.64,95.665,95.63,95.66,310899999.0
2009-08-12 11:56:00,95.655,95.665,95.645,95.66,206499998.0
2009-08-12 11:57:00,95.66,95.67,95.65,95.67,359299999.0
2009-08-12 11:58:00,95.67,95.67,95.64,95.65,414700001.0
2009-08-12 11:59:00,95.65,95.67,95.65,95.655,385300001.0
2009-08-12 12:00:00,95.655,95.73,95.655,95.73,473200000.0
2009-08-12 12:01:00,95.73,95.73,95.705,95.73,442899993.0
2009-08-12 12:02:00,95.73,95.74,95.715,95.735,600400000.0
2009-08-12 12:03:00,95.73,95.74,95.705,95.71,458899997.0
2009-08-12 12:04:00,95.71,95.76,95.71,95.75,423400000.0
2009-08-12 12:05:00,95.75,95.77,95.745,95.77,836400000.0
2009-08-12 12:06:00,95.77,95.805,95.76,95.78,560400002.0
2009-08-12 12:07:00,95.78,95.84,95.775,95.84,641000000.0
2009-08-12 12:08:00,95.84,95.845,95.82,95.835,389000000.0
2009-08-12 12:09:00,95.835,95.835,95.795,95.8,504799998.0
2009-08-12 12:10:00,95.8,95.845,95.775,95.845,460400000.0
2009-08-12 12:11:00,95.845,95.845,95.83,95.845,349000000.0
2009-08-12 12:12:00,95.84,95.845,95.815,95.82,268500000.0
2009-08-12 12:13:00,95.82,95.82,95.775,95.815,435900001.0
2009-08-12 12:14:00,95.815,95.82,95.79,95.79,845399998.0
2009-08-12 12:15:00,95.79,95.83,95.785,95.815,430800002.0
2009-08-12 12:16:00,95.815,95.835,95.8,95.805,239800001.0
2009-08-12 12:17:00,95.805,95.805,95.765,95.775,230300000.0
2009-08-12 12:18:00,95.775,95.79,95.775,95.79,156300000.0
2009-08-12 12:19:00,95.79,95.82,95.79,95.805,219700000.0
2009-08-12 12:20:00,95.81,95.835,95.805,95.82,125700000.0
2009-08-12 12:21:00,95.82,95.825,95.82,95.825,156400000.0
2009-08-12 12:22:00,95.825,95.835,95.815,95.835,268100000.0
2009-08-12 12:23:00,95.83,95.85,95.83,95.85,178300000.0
2009-08-12 12:24:00,95.84,95.855,95.835,95.85,367400001.0
2009-08-12 12:25:00,95.85,95.85,95.84,95.85,332900000.0
2009-08-12 12:26:00,95.85,95.855,95.84,95.85,167800000.0
2009-08-12 12:27:00,95.845,95.855,95.84,95.85,281700002.0
2009-08-12 12:28:00,95.855,95.86,95.84,95.845,525500002.0
2009-08-12 12:29:00,95.845,95.86,95.84,95.855,213000000.0
2009-08-12 12:30:00,95.86,95.89,95.85,95.87,417700000.0
2009-08-12 12:31:00,95.87,95.87,95.855,95.86,327100000.0
2009-08-12 12:32:00,95.86,95.905,95.86,95.905,407800000.0
2009-08-12 12:33:00,95.905,95.92,95.9,95.91,890299998.0
2009-08-12 12:34:00,95.91,95.955,95.91,95.95,724900001.0
2009-08-12 12:35:00,95.95,95.95,95.91,95.915,358900001.0
2009-08-12 12:36:00,95.91,95.91,95.89,95.91,128000000.0
2009-08-12 12:37:00,95.905,95.905,95.865,95.885,320600002.0
2009-08-12 12:38:00,95.895,95.895,95.875,95.885,262600000.0
2009-08-12 12:39:00,95.88,95.89,95.88,95.88,282900000.0
2009-08-12 12:40:00,95.88,95.895,95.875,95.89,202100000.0
2009-08-12 12:41:00,95.89,95.89,95.88,95.89,237400000.0
2009-08-12 12:42:00,95.89,95.895,95.885,95.895,90900000.0
2009-08-12 12:43:00,95.89,95.895,95.885,95.89,87200000.0
2009-08-12 12:44:00,95.89,95.895,95.885,95.89,116900000.0
2009-08-12 12:45:00,95.89,95.91,95.89,95.91,311200000.0
2009-08-12 12:46:00,95.9,95.925,95.9,95.92,290699999.0
2009-08-12 12:47:00,95.92,95.92,95.88,95.89,305399997.0
2009-08-12 12:48:00,95.89,95.89,95.87,95.88,318300001.0
2009-08-12 12:49:00,95.88,95.88,95.855,95.86,780299998.0
2009-08-12 12:50:00,95.865,95.88,95.86,95.87,345300001.0
2009-08-12 12:51:00,95.865,95.87,95.85,95.85,442100000.0
2009-08-12 12:52:00,95.85,95.85,95.825,95.825,359799996.0
2009-08-12 12:53:00,95.825,95.845,95.81,95.84,336299999.0
2009-08-12 12:54:00,95.84,95.84,95.81,95.82,234800000.0
2009-08-12 12:55:00,95.815,95.815,95.795,95.8,271700000.0
2009-08-12 12:56:00,95.795,95.81,95.795,95.795,302099997.0
2009-08-12 12:57:00,95.8,95.81,95.79,95.805,290600001.0
2009-08-12 12:58:00,95.8,95.815,95.785,95.81,418399998.0
2009-08-12 12:59:00,95.81,95.82,95.805,95.815,793900003.0
2009-08-12 13:00:00,95.82,95.86,95.82,95.84,673400002.0
2009-08-12 13:01:00,95.84,95.85,95.82,95.84,414800001.0
2009-08-12 13:02:00,95.835,95.86,95.835,95.845,399599990.0
2009-08-12 13:03:00,95.845,95.89,95.845,95.86,442499999.0
2009-08-12 13:04:00,95.86,95.875,95.86,95.87,233000000.0
2009-08-12 13:05:00,95.87,95.91,95.865,95.9,1060099994.0
2009-08-12 13:06:00,95.9,95.91,95.845,95.855,916599998.0
2009-08-12 13:07:00,95.855,95.865,95.84,95.845,449299999.0
2009-08-12 13:08:00,95.845,95.855,95.825,95.855,219999999.0
2009-08-12 13:09:00,95.845,95.865,95.84,95.85,571400000.0
2009-08-12 13:10:00,95.845,95.86,95.845,95.85,321600000.0
2009-08-12 13:11:00,95.85,95.85,95.84,95.84,389699998.0
2009-08-12 13:12:00,95.84,95.84,95.81,95.81,340099999.0
2009-08-12 13:13:00,95.81,95.82,95.795,95.8,488200001.0
2009-08-12 13:14:00,95.81,95.83,95.805,95.82,353400003.0
2009-08-12 13:15:00,95.82,95.825,95.81,95.81,674999999.0
2009-08-12 13:16:00,95.81,95.84,95.805,95.84,256600000.0
2009-08-12 13:17:00,95.835,95.835,95.8,95.81,591200000.0
2009-08-12 13:18:00,95.81,95.82,95.81,95.82,271200000.0
2009-08-12 13:19:00,95.81,95.82,95.79,95.795,154600000.0
2009-08-12 13:20:00,95.81,95.81,95.775,95.785,374600001.0
2009-08-12 13:21:00,95.78,95.79,95.74,95.74,518700000.0
2009-08-12 13:22:00,95.74,95.75,95.73,95.74,322500000.0
2009-08-12 13:23:00,95.74,95.75,95.73,95.73,302600003.0
2009-08-12 13:24:00,95.73,95.755,95.73,95.735,538100002.0
2009-08-12 13:25:00,95.745,95.795,95.74,95.775,659499999.0
2009-08-12 13:26:00,95.77,95.78,95.765,95.77,191300000.0
2009-08-12 13:27:00,95.77,95.775,95.76,95.77,215000000.0
2009-08-12 13:28:00,95.77,95.78,95.76,95.76,150700000.0
2009-08-12 13:29:00,95.77,95.775,95.735,95.74,468099999.0
2009-08-12 13:30:00,95.735,95.79,95.735,95.77,295899999.0
2009-08-12 13:31:00,95.765,95.78,95.765,95.78,77100003.0
2009-08-12 13:32:00,95.78,95.785,95.775,95.78,247600003.0
2009-08-12 13:33:00,95.78,95.79,95.775,95.775,633300000.0
2009-08-12 13:34:00,95.78,95.78,95.76,95.77,159499999.0
2009-08-12 13:35:00,95.77,95.79,95.77,95.785,195000000.0
2009-08-12 13:36:00,95.79,95.79,95.75,95.76,200000000.0
2009-08-12 13:37:00,95.76,95.785,95.76,95.775,38400000.0
2009-08-12 13:38:00,95.775,95.82,95.775,95.815,306899996.0
2009-08-12 13:39:00,95.815,95.83,95.8,95.8,281500001.0
2009-08-12 13:40:00,95.8,95.8,95.77,95.77,360099999.0
2009-08-12 13:41:00,95.77,95.785,95.76,95.76,203799999.0
2009-08-12 13:42:00,95.76,95.77,95.76,95.765,198200000.0
2009-08-12 13:43:00,95.765,95.795,95.765,95.795,231000000.0
2009-08-12 13:44:00,95.795,95.8,95.795,95.8,197100002.0
2009-08-12 13:45:00,95.8,95.82,95.795,95.805,304900002.0
2009-08-12 13:46:00,95.805,95.805,95.795,95.8,119700000.0
2009-08-12 13:47:00,95.795,95.795,95.785,95.79,275200000.0
2009-08-12 13:48:00,95.79,95.8,95.79,95.79,243200000.0
2009-08-12 13:49:00,95.795,95.81,95.79,95.8,136900000.0
2009-08-12 13:50:00,95.8,95.805,95.8,95.8,113300000.0
2009-08-12 13:51:00,95.79,95.8,95.785,95.785,249700000.0
2009-08-12 13:52:00,95.785,95.81,95.785,95.8,512199999.0
2009-08-12 13:53:00,95.805,95.81,95.75,95.75,469600005.0
2009-08-12 13:54:00,95.75,95.75,95.725,95.725,688999998.0
2009-08-12 13:55:00,95.73,95.745,95.7,95.7,598500002.0
2009-08-12 13:56:00,95.695,95.725,95.695,95.71,446900002.0
2009-08-12 13:57:00,95.71,95.74,95.71,95.725,340700000.0
2009-08-12 13:58:00,95.725,95.75,95.725,95.745,362700004.0
2009-08-12 13:59:00,95.745,95.755,95.74,95.745,209299999.0
2009-08-12 14:00:00,95.74,95.79,95.74,95.785,453200002.0
2009-08-12 14:01:00,95.785,95.845,95.775,95.84,590400004.0
2009-08-12 14:02:00,95.84,95.845,95.815,95.835,526600001.0
2009-08-12 14:03:00,95.835,95.835,95.795,95.81,345900001.0
2009-08-12 14:04:00,95.81,95.82,95.805,95.82,453700000.0
2009-08-12 14:05:00,95.815,95.84,95.815,95.835,515299998.0
2009-08-12 14:06:00,95.835,95.84,95.82,95.82,151200000.0
2009-08-12 14:07:00,95.82,95.825,95.805,95.815,244200000.0
2009-08-12 14:08:00,95.815,95.84,95.815,95.83,318600000.0
2009-08-12 14:09:00,95.83,95.86,95.825,95.85,277000000.0
2009-08-12 14:10:00,95.86,95.87,95.85,95.85,435200001.0
2009-08-12 14:11:00,95.85,95.855,95.81,95.81,446400000.0
2009-08-12 14:12:00,95.81,95.82,95.785,95.81,531100002.0
2009-08-12 14:13:00,95.81,95.83,95.81,95.825,602699999.0
2009-08-12 14:14:00,95.825,95.835,95.8,95.805,723699998.0
2009-08-12 14:15:00,95.805,95.845,95.8,95.83,368799998.0
2009-08-12 14:16:00,95.83,95.855,95.81,95.81,489099999.0
2009-08-12 14:17:00,95.81,95.82,95.8,95.81,582700001.0
2009-08-12 14:18:00,95.81,95.825,95.795,95.8,415199998.0
2009-08-12 14:19:00,95.8,95.82,95.795,95.8,417999999.0
2009-08-12 14:20:00,95.8,95.84,95.79,95.8,365400000.0
2009-08-12 14:21:00,95.8,95.815,95.795,95.795,318800000.0
2009-08-12 14:22:00,95.8,95.8,95.77,95.78,360900001.0
2009-08-12 14:23:00,95.785,95.83,95.785,95.815,593799998.0
2009-08-12 14:24:00,95.815,95.815,95.8,95.81,538100003.0
2009-08-12 14:25:00,95.805,95.81,95.78,95.795,238800002.0
2009-08-12 14:26:00,95.795,95.805,95.79,95.805,169100000.0
2009-08-12 14:27:00,95.805,95.82,95.805,95.815,195999997.0
2009-08-12 14:28:00,95.81,95.815,95.805,95.805,205300000.0
2009-08-12 14:29:00,95.805,95.84,95.805,95.84,513300004.0
2009-08-12 14:30:00,95.84,95.875,95.815,95.84,491300000.0
2009-08-12 14:31:00,95.84,95.86,95.815,95.86,329000000.0
2009-08-12 14:32:00,95.855,95.91,95.855,95.905,539599998.0
2009-08-12 14:33:00,95.91,95.91,95.875,95.885,651000002.0
2009-08-12 14:34:00,95.885,95.885,95.845,95.87,452299998.0
2009-08-12 14:35:00,95.87,95.88,95.815,95.84,498600004.0
2009-08-12 14:36:00,95.84,95.84,95.79,95.8,541500002.0
2009-08-12 14:37:00,95.8,95.83,95.795,95.81,215300002.0
2009-08-12 14:38:00,95.81,95.84,95.805,95.83,239300000.0
2009-08-12 14:39:00,95.825,95.84,95.805,95.82,366299999.0
2009-08-12 14:40:00,95.825,95.835,95.79,95.82,379400002.0
2009-08-12 14:41:00,95.82,95.83,95.805,95.815,250899999.0
2009-08-12 14:42:00,95.815,95.82,95.81,95.82,242500000.0
2009-08-12 14:43:00,95.82,95.84,95.815,95.83,244300001.0
2009-08-12 14:44:00,95.83,95.83,95.795,95.795,369799999.0
2009-08-12 14:45:00,95.795,95.8,95.775,95.775,450800002.0
2009-08-12 14:46:00,95.78,95.79,95.775,95.785,221699999.0
2009-08-12 14:47:00,95.79,95.81,95.77,95.8,406399999.0
2009-08-12 14:48:00,95.8,95.805,95.78,95.785,501500006.0
2009-08-12 14:49:00,95.785,95.81,95.775,95.775,589700001.0
2009-08-12 14:50:00,95.775,95.785,95.775,95.785,314400003.0
2009-08-12 14:51:00,95.785,95.795,95.775,95.775,696799994.0
2009-08-12 14:52:00,95.775,95.78,95.755,95.77,429200000.0
2009-08-12 14:53:00,95.77,95.77,95.75,95.76,180300000.0
2009-08-12 14:54:00,95.76,95.77,95.76,95.77,216500000.0
2009-08-12 14:55:00,95.77,95.8,95.76,95.795,229400000.0
2009-08-12 14:56:00,95.79,95.8,95.775,95.8,407100000.0
2009-08-12 14:57:00,95.8,95.8,95.77,95.785,314999998.0
2009-08-12 14:58:00,95.785,95.785,95.76,95.775,172500000.0
2009-08-12 14:59:00,95.775,95.775,95.755,95.765,327700000.0
2009-08-12 15:00:00,95.77,95.78,95.76,95.765,229900000.0
2009-08-12 15:01:00,95.765,95.805,95.765,95.79,364400000.0
2009-08-12 15:02:00,95.79,95.795,95.77,95.785,301000000.0
2009-08-12 15:03:00,95.785,95.79,95.775,95.78,407200000.0
2009-08-12 15:04:00,95.78,95.79,95.755,95.78,439500000.0
2009-08-12 15:05:00,95.79,95.815,95.78,95.805,452900000.0
2009-08-12 15:06:00,95.805,95.805,95.79,95.805,362899999.0
2009-08-12 15:07:00,95.8,95.81,95.8,95.8,242800001.0
2009-08-12 15:08:00,95.805,95.855,95.8,95.83,455099998.0
2009-08-12 15:09:00,95.835,95.835,95.805,95.805,352499999.0
2009-08-12 15:10:00,95.8,95.81,95.78,95.81,256200000.0
2009-08-12 15:11:00,95.81,95.81,95.775,95.79,312200000.0
2009-08-12 15:12:00,95.79,95.79,95.76,95.765,329400000.0
2009-08-12 15:13:00,95.765,95.77,95.75,95.76,429799998.0
2009-08-12 15:14:00,95.76,95.8,95.75,95.785,393099998.0
2009-08-12 15:15:00,95.785,95.785,95.765,95.78,416800001.0
2009-08-12 15:16:00,95.78,95.79,95.765,95.765,457399998.0
2009-08-12 15:17:00,95.77,95.775,95.765,95.765,363300000.0
2009-08-12 15:18:00,95.765,95.765,95.725,95.74,484300001.0
2009-08-12 15:19:00,95.74,95.76,95.735,95.745,227900000.0
2009-08-12 15:20:00,95.745,95.76,95.74,95.74,397200000.0
2009-08-12 15:21:00,95.74,95.74,95.71,95.725,300400000.0
2009-08-12 15:22:00,95.72,95.75,95.72,95.74,608599990.0
2009-08-12 15:23:00,95.74,95.755,95.735,95.745,571099993.0
2009-08-12 15:24:00,95.75,95.76,95.725,95.73,1390299998.0
2009-08-12 15:25:00,95.735,95.745,95.71,95.71,925799995.0
2009-08-12 15:26:00,95.71,95.725,95.7,95.7,728499999.0
2009-08-12 15:27:00,95.7,95.72,95.7,95.71,410799999.0
2009-08-12 15:28:00,95.72,95.725,95.715,95.72,155699999.0
2009-08-12 15:29:00,95.72,95.745,95.72,95.74,156200000.0
2009-08-12 15:30:00,95.74,95.765,95.74,95.76,456900000.0
2009-08-12 15:31:00,95.76,95.795,95.76,95.795,969600004.0
2009-08-12 15:32:00,95.795,95.795,95.75,95.78,650700000.0
2009-08-12 15:33:00,95.78,95.82,95.765,95.82,632899999.0
2009-08-12 15:34:00,95.805,95.825,95.8,95.8,633799998.0
2009-08-12 15:35:00,95.805,95.835,95.8,95.825,960400000.0
2009-08-12 15:36:00,95.825,95.83,95.805,95.82,1259400000.0
2009-08-12 15:37:00,95.82,95.855,95.81,95.85,1034800002.0
2009-08-12 15:38:00,95.85,95.85,95.815,95.825,589499999.0
2009-08-12 15:39:00,95.825,95.83,95.805,95.81,620800000.0
2009-08-12 15:40:00,95.805,95.85,95.805,95.84,315200000.0
2009-08-12 15:41:00,95.84,95.875,95.83,95.85,460600000.0
2009-08-12 15:42:00,95.85,95.9,95.85,95.885,437800000.0
2009-08-12 15:43:00,95.88,95.99,95.87,95.975,538400000.0
2009-08-12 15:44:00,95.975,95.98,95.96,95.965,597500002.0
2009-08-12 15:45:00,95.98,96.045,95.965,96.02,876899999.0
2009-08-12 15:46:00,96.03,96.07,96.02,96.055,1035800002.0
2009-08-12 15:47:00,96.065,96.105,96.055,96.065,526100000.0
2009-08-12 15:48:00,96.055,96.065,96.025,96.035,764999999.0
2009-08-12 15:49:00,96.035,96.06,96.03,96.04,549699999.0
2009-08-12 15:50:00,96.045,96.07,96.035,96.05,571000000.0
2009-08-12 15:51:00,96.055,96.08,96.05,96.06,774599988.0
2009-08-12 15:52:00,96.055,96.11,96.05,96.09,869800000.0
2009-08-12 15:53:00,96.095,96.16,96.085,96.15,934600000.0
2009-08-12 15:54:00,96.15,96.155,96.12,96.135,492000001.0
2009-08-12 15:55:00,96.135,96.14,96.095,96.11,863599999.0
2009-08-12 15:56:00,96.115,96.135,96.11,96.13,621500001.0
2009-08-12 15:57:00,96.13,96.185,96.13,96.17,948800004.0
2009-08-12 15:58:00,96.17,96.19,96.14,96.16,879100001.0
2009-08-12 15:59:00,96.16,96.165,96.12,96.13,852799997.0
2009-08-12 16:00:00,96.13,96.17,96.13,96.15,661200000.0
2009-08-12 16:01:00,96.14,96.175,96.135,96.15,591000001.0
2009-08-12 16:02:00,96.15,96.16,96.115,96.145,698000002.0
2009-08-12 16:03:00,96.145,96.155,96.115,96.13,653399999.0
2009-08-12 16:04:00,96.13,96.13,96.105,96.11,546500001.0
2009-08-12 16:05:00,96.11,96.14,96.105,96.14,983800004.0
2009-08-12 16:06:00,96.14,96.17,96.13,96.15,593700003.0
2009-08-12 16:07:00,96.155,96.22,96.15,96.185,759399999.0
2009-08-12 16:08:00,96.18,96.195,96.16,96.17,550800000.0
2009-08-12 16:09:00,96.17,96.175,96.155,96.16,506000001.0
2009-08-12 16:10:00,96.16,96.185,96.15,96.165,627000001.0
2009-08-12 16:11:00,96.165,96.165,96.14,96.15,676300001.0
2009-08-12 16:12:00,96.15,96.165,96.145,96.155,462800000.0
2009-08-12 16:13:00,96.155,96.17,96.14,96.15,631700000.0
2009-08-12 16:14:00,96.15,96.165,96.14,96.145,568300000.0
2009-08-12 16:15:00,96.15,96.17,96.14,96.155,700500000.0
2009-08-12 16:16:00,96.155,96.16,96.14,96.145,539000002.0
2009-08-12 16:17:00,96.145,96.165,96.135,96.14,402900000.0
2009-08-12 16:18:00,96.145,96.15,96.125,96.14,458700001.0
2009-08-12 16:19:00,96.14,96.16,96.135,96.16,575000000.0
2009-08-12 16:20:00,96.16,96.175,96.16,96.16,314200000.0
2009-08-12 16:21:00,96.16,96.165,96.145,96.15,618300000.0
2009-08-12 16:22:00,96.15,96.155,96.145,96.15,381100000.0
2009-08-12 16:23:00,96.15,96.16,96.13,96.13,657799999.0
2009-08-12 16:24:00,96.13,96.15,96.13,96.145,563500003.0
2009-08-12 16:25:00,96.145,96.155,96.11,96.11,413100001.0
2009-08-12 16:26:00,96.115,96.145,96.11,96.14,490700001.0
2009-08-12 16:27:00,96.14,96.145,96.13,96.14,164500000.0
2009-08-12 16:28:00,96.145,96.16,96.135,96.15,640000005.0
2009-08-12 16:29:00,96.15,96.16,96.14,96.16,367500000.0
2009-08-12 16:30:00,96.16,96.16,96.13,96.145,612499999.0
2009-08-12 16:31:00,96.15,96.17,96.13,96.15,546900001.0
2009-08-12 16:32:00,96.155,96.21,96.155,96.2,684799999.0
2009-08-12 16:33:00,96.2,96.205,96.155,96.185,779200000.0
2009-08-12 16:34:00,96.18,96.2,96.165,96.185,736900000.0
2009-08-12 16:35:00,96.185,96.19,96.16,96.175,818800000.0
2009-08-12 16:36:00,96.18,96.18,96.16,96.17,514499997.0
2009-08-12 16:37:00,96.17,96.17,96.145,96.155,273700000.0
2009-08-12 16:38:00,96.155,96.18,96.145,96.16,484400001.0
2009-08-12 16:39:00,96.155,96.165,96.145,96.155,633000001.0
2009-08-12 16:40:00,96.16,96.165,96.145,96.145,718200001.0
2009-08-12 16:41:00,96.15,96.175,96.145,96.15,680800000.0
2009-08-12 16:42:00,96.15,96.15,96.15,96.15,130900000.0
2009-08-12 16:43:00,96.15,96.155,96.135,96.14,355699999.0
2009-08-12 16:44:00,96.14,96.19,96.14,96.19,432400002.0
2009-08-12 16:45:00,96.18,96.19,96.17,96.175,974500005.0
2009-08-12 16:46:00,96.175,96.18,96.175,96.175,453599999.0
2009-08-12 16:47:00,96.175,96.23,96.17,96.22,697300000.0
2009-08-12 16:48:00,96.225,96.24,96.205,96.24,777899995.0
2009-08-12 16:49:00,96.24,96.28,96.23,96.28,399400000.0
2009-08-12 16:50:00,96.275,96.305,96.27,96.275,534800001.0
2009-08-12 16:51:00,96.275,96.31,96.265,96.285,624000002.0
2009-08-12 16:52:00,96.285,96.3,96.26,96.3,591499997.0
2009-08-12 16:53:00,96.295,96.305,96.28,96.285,707800002.0
2009-08-12 16:54:00,96.29,96.3,96.28,96.28,513699998.0
2009-08-12 16:55:00,96.27,96.285,96.265,96.275,898500003.0
2009-08-12 16:56:00,96.27,96.275,96.26,96.26,364499999.0
2009-08-12 16:57:00,96.255,96.27,96.25,96.26,716800001.0
2009-08-12 16:58:00,96.265,96.27,96.235,96.25,798900000.0
2009-08-12 16:59:00,96.235,96.27,96.215,96.225,555600000.0
2009-08-12 17:00:00,96.215,96.23,96.205,96.205,353200000.0
2009-08-12 17:01:00,96.205,96.21,96.16,96.165,530800001.0
2009-08-12 17:02:00,96.165,96.175,96.16,96.165,328900000.0
2009-08-12 17:03:00,96.17,96.21,96.17,96.195,562500000.0
2009-08-12 17:04:00,96.195,96.21,96.19,96.2,402699999.0
2009-08-12 17:05:00,96.205,96.22,96.2,96.21,218800000.0
2009-08-12 17:06:00,96.21,96.225,96.195,96.215,614300002.0
2009-08-12 17:07:00,96.215,96.23,96.215,96.22,603700005.0
2009-08-12 17:08:00,96.22,96.225,96.2,96.22,434900000.0
2009-08-12 17:09:00,96.22,96.23,96.215,96.22,573700000.0
2009-08-12 17:10:00,96.22,96.23,96.22,96.22,592600000.0
2009-08-12 17:11:00,96.22,96.235,96.215,96.225,372099998.0
2009-08-12 17:12:00,96.225,96.235,96.215,96.225,533900000.0
2009-08-12 17:13:00,96.225,96.24,96.22,96.24,538100000.0
2009-08-12 17:14:00,96.235,96.24,96.23,96.23,398200000.0
2009-08-12 17:15:00,96.23,96.275,96.23,96.26,712400002.0
2009-08-12 17:16:00,96.26,96.28,96.26,96.28,248800002.0
2009-08-12 17:17:00,96.28,96.285,96.255,96.26,641500000.0
2009-08-12 17:18:00,96.275,96.28,96.26,96.265,464800000.0
2009-08-12 17:19:00,96.265,96.27,96.25,96.255,502600001.0
2009-08-12 17:20:00,96.255,96.29,96.245,96.29,610299997.0
2009-08-12 17:21:00,96.29,96.295,96.255,96.27,365200000.0
2009-08-12 17:22:00,96.275,96.28,96.27,96.275,531500000.0
2009-08-12 17:23:00,96.265,96.27,96.245,96.245,763500000.0
2009-08-12 17:24:00,96.25,96.27,96.245,96.255,315899999.0
2009-08-12 17:25:00,96.26,96.265,96.24,96.245,800599998.0
2009-08-12 17:26:00,96.245,96.26,96.235,96.24,386399997.0
2009-08-12 17:27:00,96.24,96.25,96.24,96.24,415299998.0
2009-08-12 17:28:00,96.24,96.25,96.225,96.23,625299998.0
2009-08-12 17:29:00,96.24,96.255,96.24,96.24,574700000.0
2009-08-12 17:30:00,96.25,96.25,96.235,96.24,480599998.0
2009-08-12 17:31:00,96.235,96.24,96.225,96.225,406800000.0
2009-08-12 17:32:00,96.235,96.235,96.22,96.22,324500000.0
2009-08-12 17:33:00,96.225,96.225,96.2,96.21,253400000.0
2009-08-12 17:34:00,96.21,96.24,96.21,96.23,439900000.0
2009-08-12 17:35:00,96.23,96.245,96.205,96.24,922100000.0
2009-08-12 17:36:00,96.24,96.24,96.2,96.205,692199998.0
2009-08-12 17:37:00,96.205,96.23,96.205,96.23,614199996.0
2009-08-12 17:38:00,96.225,96.23,96.175,96.18,591899998.0
2009-08-12 17:39:00,96.18,96.19,96.16,96.175,806000004.0
2009-08-12 17:40:00,96.175,96.175,96.145,96.16,558900000.0
2009-08-12 17:41:00,96.17,96.17,96.125,96.13,978699998.0
2009-08-12 17:42:00,96.135,96.15,96.12,96.15,380700000.0
2009-08-12 17:43:00,96.16,96.16,96.115,96.13,636100000.0
2009-08-12 17:44:00,96.12,96.125,96.085,96.095,669800002.0
2009-08-12 17:45:00,96.095,96.095,96.08,96.09,244700000.0
2009-08-12 17:46:00,96.09,96.12,96.09,96.12,438900002.0
2009-08-12 17:47:00,96.12,96.15,96.115,96.145,553799998.0
2009-08-12 17:48:00,96.15,96.19,96.15,96.19,450800000.0
2009-08-12 17:49:00,96.19,96.195,96.18,96.19,367099995.0
2009-08-12 17:50:00,96.19,96.19,96.165,96.175,271900002.0
2009-08-12 17:51:00,96.17,96.19,96.17,96.19,565700006.0
2009-08-12 17:52:00,96.185,96.19,96.155,96.165,692000002.0
2009-08-12 17:53:00,96.16,96.165,96.12,96.12,392800004.0
2009-08-12 17:54:00,96.125,96.15,96.11,96.13,500399999.0
2009-08-12 17:55:00,96.13,96.18,96.13,96.17,514999998.0
2009-08-12 17:56:00,96.17,96.18,96.16,96.17,264800001.0
2009-08-12 17:57:00,96.17,96.17,96.165,96.17,274000000.0
2009-08-12 17:58:00,96.18,96.19,96.175,96.175,352599997.0
2009-08-12 17:59:00,96.175,96.175,96.155,96.165,733400001.0
2009-08-12 18:00:00,96.17,96.17,96.155,96.155,156600000.0
2009-08-12 18:01:00,96.155,96.17,96.145,96.17,274500000.0
2009-08-12 18:02:00,96.165,96.17,96.145,96.16,438699999.0
2009-08-12 18:03:00,96.16,96.16,96.12,96.12,274500001.0
2009-08-12 18:04:00,96.12,96.12,96.09,96.1,640400001.0
2009-08-12 18:05:00,96.1,96.11,96.075,96.085,506100000.0
2009-08-12 18:06:00,96.09,96.09,96.055,96.055,375099998.0
2009-08-12 18:07:00,96.05,96.06,96.025,96.05,555100000.0
2009-08-12 18:08:00,96.045,96.055,96.035,96.05,267400000.0
2009-08-12 18:09:00,96.05,96.06,96.045,96.06,416400000.0
2009-08-12 18:10:00,96.06,96.065,96.05,96.055,250700000.0
2009-08-12 18:11:00,96.055,96.06,96.045,96.045,281000001.0
2009-08-12 18:12:00,96.045,96.05,96.015,96.02,319100000.0
2009-08-12 18:13:00,96.02,96.02,96.01,96.02,215600001.0
2009-08-12 18:14:00,96.015,96.02,96.01,96.01,274599999.0
2009-08-12 18:15:00,96.01,96.03,95.99,96.03,423399999.0
2009-08-12 18:16:00,96.035,96.04,96.03,96.035,339900000.0
2009-08-12 18:17:00,96.04,96.04,96.03,96.035,422600001.0
2009-08-12 18:18:00,96.04,96.04,96.04,96.04,398600000.0
2009-08-12 18:19:00,96.04,96.06,96.04,96.055,247400000.0
2009-08-12 18:20:00,96.055,96.07,96.05,96.055,316400000.0
2009-08-12 18:21:00,96.055,96.065,96.03,96.035,399400001.0
2009-08-12 18:22:00,96.03,96.045,96.015,96.02,370500000.0
2009-08-12 18:23:00,96.025,96.035,96.02,96.03,164700000.0
2009-08-12 18:24:00,96.03,96.05,96.025,96.03,233900001.0
2009-08-12 18:25:00,96.03,96.035,96.025,96.03,168200000.0
2009-08-12 18:26:00,96.03,96.035,96.025,96.03,210200000.0
2009-08-12 18:27:00,96.03,96.04,96.02,96.03,296000000.0
2009-08-12 18:28:00,96.03,96.035,96.02,96.025,312300000.0
2009-08-12 18:29:00,96.025,96.03,96.025,96.03,59100000.0
2009-08-12 18:30:00,96.035,96.04,96.005,96.01,448700000.0
2009-08-12 18:31:00,96.01,96.01,96.01,96.01,446400002.0
2009-08-12 18:32:00,96.005,96.015,96.0,96.015,326500001.0
2009-08-12 18:33:00,96.015,96.02,96.005,96.005,126000000.0
2009-08-12 18:34:00,96.005,96.005,95.98,96.0,517700001.0
2009-08-12 18:35:00,96.0,96.02,95.995,96.015,360299997.0
2009-08-12 18:36:00,96.015,96.015,95.99,96.0,244800000.0
2009-08-12 18:37:00,96.005,96.03,96.0,96.02,393899999.0
2009-08-12 18:38:00,96.025,96.03,96.01,96.01,265100000.0
2009-08-12 18:39:00,96.01,96.03,96.005,96.025,299200000.0
2009-08-12 18:40:00,96.025,96.03,96.02,96.02,309499999.0
2009-08-12 18:41:00,96.02,96.045,96.02,96.03,318400000.0
2009-08-12 18:42:00,96.04,96.045,96.035,96.04,156200000.0
2009-08-12 18:43:00,96.035,96.05,96.035,96.05,240900000.0
2009-08-12 18:44:00,96.05,96.05,96.045,96.045,263400001.0
2009-08-12 18:45:00,96.045,96.05,96.015,96.015,218999999.0
2009-08-12 18:46:00,96.02,96.025,96.015,96.025,107900000.0
2009-08-12 18:47:00,96.025,96.035,96.02,96.02,400560000.0
2009-08-12 18:48:00,96.02,96.04,96.02,96.03,288900000.0
2009-08-12 18:49:00,96.03,96.04,96.03,96.04,59400000.0
2009-08-12 18:50:00,96.04,96.065,96.04,96.055,482900000.0
2009-08-12 18:51:00,96.055,96.06,96.035,96.035,169400000.0
2009-08-12 18:52:00,96.035,96.06,96.035,96.06,393300000.0
2009-08-12 18:53:00,96.06,96.09,96.05,96.065,360200000.0
2009-08-12 18:54:00,96.065,96.075,96.06,96.065,254000000.0
2009-08-12 18:55:00,96.07,96.08,96.07,96.08,133100000.0
2009-08-12 18:56:00,96.08,96.1,96.07,96.1,311800000.0
2009-08-12 18:57:00,96.105,96.13,96.105,96.13,424000000.0
2009-08-12 18:58:00,96.135,96.145,96.13,96.135,735599995.0
2009-08-12 18:59:00,96.135,96.145,96.13,96.13,402500003.0
2009-08-12 19:00:00,96.125,96.13,96.115,96.125,336299997.0
2009-08-12 19:01:00,96.125,96.19,96.12,96.17,475500001.0
2009-08-12 19:02:00,96.16,96.17,96.145,96.145,753800007.0
2009-08-12 19:03:00,96.145,96.145,96.14,96.14,325099999.0
2009-08-12 19:04:00,96.145,96.15,96.14,96.145,149500000.0
2009-08-12 19:05:00,96.14,96.16,96.14,96.15,353100002.0
2009-08-12 19:06:00,96.145,96.15,96.105,96.105,363100001.0
2009-08-12 19:07:00,96.11,96.135,96.1,96.1,282800000.0
2009-08-12 19:08:00,96.11,96.11,96.1,96.11,394199999.0
2009-08-12 19:09:00,96.11,96.13,96.1,96.12,208600000.0
2009-08-12 19:10:00,96.12,96.14,96.115,96.14,388500000.0
2009-08-12 19:11:00,96.13,96.14,96.12,96.14,391999994.0
2009-08-12 19:12:00,96.13,96.13,96.105,96.11,369900000.0
2009-08-12 19:13:00,96.11,96.13,96.105,96.11,551400001.0
2009-08-12 19:14:00,96.105,96.11,96.1,96.105,238199999.0
2009-08-12 19:15:00,96.105,96.12,96.105,96.115,176600000.0
2009-08-12 19:16:00,96.115,96.13,96.11,96.11,288399999.0
2009-08-12 19:17:00,96.125,96.13,96.105,96.11,269900000.0
2009-08-12 19:18:00,96.11,96.135,96.1,96.11,326199999.0
2009-08-12 19:19:00,96.11,96.11,96.1,96.105,152600000.0
2009-08-12 19:20:00,96.1,96.1,96.06,96.09,523700000.0
2009-08-12 19:21:00,96.09,96.105,96.09,96.1,194600000.0
2009-08-12 19:22:00,96.1,96.1,96.09,96.1,189199999.0
2009-08-12 19:23:00,96.105,96.11,96.095,96.105,251900000.0
2009-08-12 19:24:00,96.1,96.115,96.085,96.11,270300001.0
2009-08-12 19:25:00,96.105,96.115,96.105,96.105,59100000.0
2009-08-12 19:26:00,96.11,96.11,96.1,96.1,354700001.0
2009-08-12 19:27:00,96.1,96.11,96.08,96.09,293400002.0
2009-08-12 19:28:00,96.085,96.11,96.085,96.11,225100001.0
2009-08-12 19:29:00,96.11,96.12,96.105,96.11,106900000.0
2009-08-12 19:30:00,96.115,96.12,96.11,96.115,396500002.0
2009-08-12 19:31:00,96.115,96.12,96.11,96.11,261700000.0
2009-08-12 19:32:00,96.11,96.12,96.09,96.1,342300000.0
2009-08-12 19:33:00,96.1,96.1,96.08,96.085,143000000.0
2009-08-12 19:34:00,96.09,96.095,96.065,96.075,358300000.0
2009-08-12 19:35:00,96.07,96.08,96.07,96.07,256300000.0
2009-08-12 19:36:00,96.07,96.08,96.07,96.08,44500000.0
2009-08-12 19:37:00,96.075,96.08,96.07,96.075,160600000.0
2009-08-12 19:38:00,96.075,96.08,96.075,96.075,59800000.0
2009-08-12 19:39:00,96.075,96.08,96.075,96.075,101400000.0
2009-08-12 19:40:00,96.07,96.08,96.065,96.065,314500003.0
2009-08-12 19:41:00,96.075,96.08,96.065,96.08,151800000.0
2009-08-12 19:42:00,96.09,96.1,96.09,96.09,268900000.0
2009-08-12 19:43:00,96.09,96.1,96.09,96.095,127800000.0
2009-08-12 19:44:00,96.1,96.1,96.095,96.1,156500000.0
2009-08-12 19:45:00,96.1,96.12,96.1,96.12,245900001.0
2009-08-12 19:46:00,96.12,96.12,96.11,96.11,105900001.0
2009-08-12 19:47:00,96.11,96.11,96.075,96.075,159000000.0
2009-08-12 19:48:00,96.075,96.095,96.07,96.085,163900000.0
2009-08-12 19:49:00,96.08,96.12,96.08,96.11,732200003.0
2009-08-12 19:50:00,96.11,96.135,96.11,96.125,244600000.0
2009-08-12 19:51:00,96.125,96.14,96.125,96.135,221500000.0
2009-08-12 19:52:00,96.135,96.135,96.13,96.13,23100000.0
2009-08-12 19:53:00,96.13,96.145,96.11,96.12,275800000.0
2009-08-12 19:54:00,96.12,96.135,96.12,96.13,466200002.0
2009-08-12 19:55:00,96.13,96.135,96.12,96.13,199800000.0
2009-08-12 19:56:00,96.13,96.13,96.11,96.12,294199999.0
2009-08-12 19:57:00,96.12,96.125,96.095,96.095,585700000.0
2009-08-12 19:58:00,96.095,96.095,96.055,96.055,458799996.0
2009-08-12 19:59:00,96.055,96.085,96.055,96.075,675899999.0
2009-08-12 20:00:00,96.075,96.09,96.065,96.065,492300000.0
2009-08-12 20:01:00,96.065,96.1,96.065,96.08,470400000.0
2009-08-12 20:02:00,96.08,96.08,96.06,96.065,303000000.0
2009-08-12 20:03:00,96.065,96.085,96.065,96.07,205900000.0
2009-08-12 20:04:00,96.07,96.075,96.065,96.07,242100000.0
2009-08-12 20:05:00,96.07,96.095,96.065,96.09,317600000.0
2009-08-12 20:06:00,96.085,96.11,96.085,96.105,349599999.0
2009-08-12 20:07:00,96.1,96.11,96.095,96.095,418800000.0
2009-08-12 20:08:00,96.095,96.115,96.095,96.11,286499999.0
2009-08-12 20:09:00,96.11,96.115,96.08,96.09,626100003.0
2009-08-12 20:10:00,96.09,96.1,96.08,96.08,262800000.0
2009-08-12 20:11:00,96.08,96.08,96.03,96.04,346200000.0
2009-08-12 20:12:00,96.04,96.07,96.035,96.065,225300000.0
2009-08-12 20:13:00,96.07,96.09,96.06,96.08,285000000.0
2009-08-12 20:14:00,96.075,96.1,96.07,96.07,198000001.0
2009-08-12 20:15:00,96.075,96.09,96.06,96.09,55400000.0
2009-08-12 20:16:00,96.07,96.435,96.07,96.225,228200001.0
2009-08-12 20:17:00,96.22,96.76,96.22,96.555,323499997.0
2009-08-12 20:18:00,96.55,96.66,96.365,96.365,270100000.0
2009-08-12 20:19:00,96.365,96.53,96.36,96.41,299700000.0
2009-08-12 20:20:00,96.395,96.515,96.395,96.47,330800000.0
2009-08-12 20:21:00,96.465,96.55,96.415,96.52,535800001.0
2009-08-12 20:22:00,96.52,96.63,96.52,96.575,500900000.0
2009-08-12 20:23:00,96.58,96.68,96.525,96.67,385100000.0
2009-08-12 20:24:00,96.67,96.68,96.555,96.615,460000000.0
2009-08-12 20:25:00,96.62,96.65,96.575,96.635,510000000.0
2009-08-12 20:26:00,96.635,96.66,96.625,96.63,652400000.0
2009-08-12 20:27:00,96.63,96.655,96.585,96.59,378300000.0
2009-08-12 20:28:00,96.595,96.65,96.585,96.64,684299999.0
2009-08-12 20:29:00,96.635,96.635,96.53,96.545,464900000.0
2009-08-12 20:30:00,96.56,96.565,96.28,96.28,500200000.0
2009-08-12 20:31:00,96.275,96.28,96.2,96.22,684700000.0
2009-08-12 20:32:00,96.23,96.375,96.23,96.375,647300000.0
2009-08-12 20:33:00,96.38,96.41,96.285,96.285,595300002.0
2009-08-12 20:34:00,96.285,96.31,96.275,96.305,367200000.0
2009-08-12 20:35:00,96.31,96.32,96.12,96.125,490999999.0
2009-08-12 20:36:00,96.11,96.12,95.74,95.955,658399998.0
2009-08-12 20:37:00,95.96,96.115,95.94,96.08,493300000.0
2009-08-12 20:38:00,96.075,96.13,96.075,96.095,509100000.0
2009-08-12 20:39:00,96.095,96.155,96.08,96.095,379800000.0
2009-08-12 20:40:00,96.095,96.13,96.05,96.095,427000000.0
2009-08-12 20:41:00,96.1,96.1,95.95,96.005,360900000.0
2009-08-12 20:42:00,96.035,96.045,95.94,95.955,358100000.0
2009-08-12 20:43:00,95.965,96.07,95.965,96.015,365100000.0
2009-08-12 20:44:00,96.015,96.025,95.95,95.98,302600000.0
2009-08-12 20:45:00,95.99,96.015,95.97,96.0,316900000.0
2009-08-12 20:46:00,95.995,96.05,95.96,95.97,460600000.0
2009-08-12 20:47:00,95.97,96.01,95.97,96.005,317340000.0
2009-08-12 20:48:00,95.98,95.985,95.955,95.96,341500000.0
2009-08-12 20:49:00,95.97,95.995,95.94,95.995,387900000.0
2009-08-12 20:50:00,95.995,96.025,95.99,96.005,447000000.0
2009-08-12 20:51:00,96.005,96.03,95.97,96.015,486700000.0
2009-08-12 20:52:00,96.015,96.05,95.995,96.035,670000002.0
2009-08-12 20:53:00,96.035,96.16,96.02,96.155,468400000.0
2009-08-12 20:54:00,96.165,96.27,96.165,96.165,646270000.0
2009-08-12 20:55:00,96.17,96.245,96.165,96.195,444800000.0
2009-08-12 20:56:00,96.175,96.195,96.15,96.17,480899999.0
2009-08-12 20:57:00,96.18,96.185,96.095,96.125,627900000.0
2009-08-12 20:58:00,96.12,96.145,96.115,96.145,419300000.0
2009-08-12 20:59:00,96.15,96.195,96.135,96.195,517100000.0
2009-08-12 21:00:00,96.19,96.245,96.18,96.23,536700000.0
2009-08-12 21:01:00,96.235,96.245,96.215,96.215,471600000.0
2009-08-12 21:02:00,96.215,96.27,96.215,96.23,473600000.0
2009-08-12 21:03:00,96.23,96.25,96.195,96.225,660800000.0
2009-08-12 21:04:00,96.225,96.23,96.16,96.17,421100000.0
2009-08-12 21:05:00,96.165,96.18,96.16,96.175,406200000.0
2009-08-12 21:06:00,96.17,96.185,96.165,96.165,228500000.0
2009-08-12 21:07:00,96.165,96.2,96.165,96.195,405900000.0
2009-08-12 21:08:00,96.195,96.195,96.115,96.145,424999999.0
2009-08-12 21:09:00,96.15,96.16,96.14,96.15,372300000.0
2009-08-12 21:10:00,96.145,96.16,96.145,96.155,309499999.0
2009-08-12 21:11:00,96.16,96.175,96.125,96.135,481200000.0
2009-08-12 21:12:00,96.145,96.155,96.13,96.135,255200000.0
2009-08-12 21:13:00,96.135,96.15,96.105,96.115,299500000.0
2009-08-12 21:14:00,96.115,96.135,96.11,96.135,320300000.0
2009-08-12 21:15:00,96.135,96.185,96.135,96.18,174700000.0
2009-08-12 21:16:00,96.18,96.205,96.18,96.195,404100000.0
2009-08-12 21:17:00,96.195,96.235,96.18,96.18,406499998.0
2009-08-12 21:18:00,96.17,96.18,96.16,96.18,246500000.0
2009-08-12 21:19:00,96.18,96.18,96.125,96.14,400600000.0
2009-08-12 21:20:00,96.145,96.145,96.11,96.11,211000000.0
2009-08-12 21:21:00,96.11,96.125,96.1,96.1,410900000.0
2009-08-12 21:22:00,96.105,96.125,96.08,96.085,399000000.0
2009-08-12 21:23:00,96.085,96.11,96.085,96.105,374700000.0
2009-08-12 21:24:00,96.11,96.165,96.11,96.15,427500001.0
2009-08-12 21:25:00,96.15,96.16,96.145,96.16,227300000.0
2009-08-12 21:26:00,96.15,96.17,96.09,96.105,533900001.0
2009-08-12 21:27:00,96.105,96.15,96.105,96.115,464600001.0
2009-08-12 21:28:00,96.115,96.12,96.1,96.115,303100000.0
2009-08-12 21:29:00,96.12,96.12,96.11,96.115,116400000.0
2009-08-12 21:30:00,96.115,96.135,96.105,96.105,369800000.0
2009-08-12 21:31:00,96.105,96.11,96.08,96.08,460399999.0
2009-08-12 21:32:00,96.08,96.11,96.075,96.1,344200000.0
2009-08-12 21:33:00,96.1,96.115,96.095,96.105,314800000.0
2009-08-12 21:34:00,96.105,96.13,96.1,96.105,640500001.0
2009-08-12 21:35:00,96.105,96.11,96.09,96.1,381500000.0
2009-08-12 21:36:00,96.1,96.1,96.06,96.075,169400000.0
2009-08-12 21:37:00,96.08,96.11,96.075,96.1,325700000.0
2009-08-12 21:38:00,96.095,96.15,96.095,96.14,462000000.0
2009-08-12 21:39:00,96.13,96.13,96.105,96.13,248899999.0
2009-08-12 21:40:00,96.13,96.14,96.11,96.13,465200002.0
2009-08-12 21:41:00,96.14,96.15,96.13,96.15,562500000.0
2009-08-12 21:42:00,96.15,96.19,96.15,96.16,493200001.0
2009-08-12 21:43:00,96.16,96.16,96.13,96.145,803100004.0
2009-08-12 21:44:00,96.145,96.15,96.13,96.13,949400001.0
2009-08-12 21:45:00,96.13,96.14,96.115,96.12,713800006.0
2009-08-12 21:46:00,96.12,96.135,96.11,96.125,420999998.0
2009-08-12 21:47:00,96.125,96.13,96.115,96.13,260300001.0
2009-08-12 21:48:00,96.13,96.145,96.1,96.13,496000000.0
2009-08-12 21:49:00,96.13,96.135,96.11,96.125,340699999.0
2009-08-12 21:50:00,96.125,96.135,96.11,96.12,381300001.0
2009-08-12 21:51:00,96.12,96.14,96.1,96.125,577799998.0
2009-08-12 21:52:00,96.12,96.14,96.12,96.12,462800001.0
2009-08-12 21:53:00,96.12,96.13,96.095,96.095,447400001.0
2009-08-12 21:54:00,96.1,96.1,96.08,96.09,303000000.0
2009-08-12 21:55:00,96.09,96.09,96.08,96.08,282400000.0
2009-08-12 21:56:00,96.08,96.09,96.075,96.08,218200000.0
2009-08-12 21:57:00,96.09,96.09,96.07,96.08,366500000.0
2009-08-12 21:58:00,96.075,96.09,96.07,96.075,316000000.0
2009-08-12 21:59:00,96.07,96.07,96.05,96.05,493899998.0
2009-08-12 22:00:00,96.05,96.065,96.045,96.05,625400001.0
2009-08-12 22:01:00,96.05,96.05,96.045,96.045,264699996.0
2009-08-12 22:02:00,96.05,96.055,96.045,96.045,620600000.0
2009-08-12 22:03:00,96.045,96.05,96.045,96.045,355000000.0
2009-08-12 22:04:00,96.045,96.06,96.045,96.045,237000000.0
2009-08-12 22:05:00,96.045,96.065,96.045,96.05,842500001.0
2009-08-12 22:06:00,96.05,96.06,96.05,96.05,173800000.0
2009-08-12 22:07:00,96.05,96.055,96.045,96.045,220400000.0
2009-08-12 22:08:00,96.045,96.05,96.04,96.04,300000000.0
2009-08-12 22:09:00,96.045,96.05,96.045,96.05,74800000.0
2009-08-12 22:10:00,96.05,96.05,96.035,96.035,220900000.0
2009-08-12 22:11:00,96.035,96.04,96.035,96.035,71700000.0
2009-08-12 22:12:00,96.035,96.045,96.035,96.035,151300000.0
2009-08-12 22:13:00,96.035,96.04,96.035,96.035,145599998.0
2009-08-12 22:14:00,96.035,96.04,96.03,96.03,72800000.0
2009-08-12 22:15:00,96.035,96.035,96.0,96.0,117900000.0
2009-08-12 22:16:00,96.0,96.01,95.99,95.995,242800000.0
2009-08-12 22:17:00,95.995,96.045,95.995,96.045,359900000.0
2009-08-12 22:18:00,96.045,96.07,96.045,96.065,241100000.0
2009-08-12 22:19:00,96.055,96.06,96.03,96.05,208900000.0
2009-08-12 22:20:00,96.04,96.055,96.04,96.04,310300000.0
2009-08-12 22:21:00,96.04,96.04,96.035,96.035,262000000.0
2009-08-12 22:22:00,96.035,96.04,96.025,96.025,285000000.0
2009-08-12 22:23:00,96.025,96.045,96.01,96.045,182500000.0
2009-08-12 22:24:00,96.045,96.05,96.035,96.04,284900000.0
2009-08-12 22:25:00,96.03,96.03,96.0,96.005,218700000.0
2009-08-12 22:26:00,96.005,96.01,96.0,96.005,93000000.0
2009-08-12 22:27:00,96.005,96.01,96.005,96.005,77300000.0
2009-08-12 22:28:00,96.005,96.005,96.005,96.005,296700000.0
2009-08-12 22:29:00,96.005,96.005,95.975,95.99,405000000.0
2009-08-12 22:30:00,95.985,95.995,95.98,95.99,92600000.0
2009-08-12 22:31:00,95.99,96.01,95.985,95.985,417400000.0
2009-08-12 22:32:00,95.985,96.0,95.985,95.995,172800002.0
2009-08-12 22:33:00,95.99,96.0,95.99,95.995,368700000.0
2009-08-12 22:34:00,96.005,96.005,95.985,95.985,367800001.0
2009-08-12 22:35:00,95.985,95.985,95.985,95.985,56200000.0
2009-08-12 22:36:00,95.99,96.005,95.99,96.005,80100000.0
2009-08-12 22:37:00,96.005,96.005,96.005,96.005,256599998.0
2009-08-12 22:38:00,96.0,96.0,95.99,96.0,208099999.0
2009-08-12 22:39:00,96.0,96.03,95.99,96.02,173000000.0
2009-08-12 22:40:00,96.015,96.02,96.015,96.015,94799999.0
2009-08-12 22:41:00,96.015,96.025,96.015,96.02,123600000.0
2009-08-12 22:42:00,96.025,96.05,96.025,96.04,189900000.0
2009-08-12 22:43:00,96.045,96.07,96.045,96.06,210300001.0
2009-08-12 22:44:00,96.06,96.075,96.06,96.075,221099998.0
2009-08-12 22:45:00,96.075,96.08,96.07,96.07,188300000.0
2009-08-12 22:46:00,96.07,96.07,96.055,96.065,61700000.0
2009-08-12 22:47:00,96.06,96.075,96.06,96.075,74800000.0
2009-08-12 22:48:00,96.075,96.075,96.06,96.06,177800000.0
2009-08-12 22:49:00,96.06,96.07,96.06,96.065,160600000.0
2009-08-12 22:50:00,96.065,96.07,96.055,96.07,224700000.0
2009-08-12 22:51:00,96.07,96.075,96.07,96.075,27600000.0
2009-08-12 22:52:00,96.08,96.08,96.07,96.07,21300000.0
2009-08-12 22:53:00,96.07,96.085,96.07,96.085,165900000.0
2009-08-12 22:54:00,96.085,96.085,96.085,96.085,29000000.0
2009-08-12 22:55:00,96.085,96.09,96.065,96.07,163500000.0
2009-08-12 22:56:00,96.07,96.08,96.065,96.075,197500000.0
2009-08-12 22:57:00,96.07,96.08,96.065,96.07,352200000.0
2009-08-12 22:58:00,96.07,96.07,96.05,96.05,44300000.0
2009-08-12 22:59:00,96.045,96.065,96.04,96.045,70300000.0
2009-08-12 23:00:00,96.025,96.05,96.015,96.05,72000000.0
2009-08-12 23:01:00,96.05,96.055,96.04,96.05,25200000.0
2009-08-12 23:02:00,96.065,96.11,96.04,96.09,106300000.0
2009-08-12 23:03:00,96.125,96.14,96.09,96.115,124400000.0
2009-08-12 23:04:00,96.115,96.165,96.1,96.16,77700000.0
2009-08-12 23:05:00,96.16,96.16,96.12,96.12,98000000.0
2009-08-12 23:06:00,96.115,96.13,96.105,96.13,47700000.0
2009-08-12 23:07:00,96.13,96.13,96.125,96.13,27900000.0
2009-08-12 23:08:00,96.13,96.13,96.13,96.13,16000000.0
2009-08-12 23:09:00,96.13,96.13,96.115,96.115,70100000.0
2009-08-12 23:10:00,96.115,96.115,96.11,96.11,49900000.0
2009-08-12 23:11:00,96.11,96.125,96.11,96.125,106800000.0
2009-08-12 23:12:00,96.12,96.125,96.12,96.12,17200000.0
2009-08-12 23:13:00,96.115,96.12,96.105,96.11,99300000.0
2009-08-12 23:14:00,96.11,96.11,96.105,96.105,34800000.0
2009-08-12 23:15:00,96.11,96.11,96.105,96.105,19800000.0
2009-08-12 23:16:00,96.105,96.11,96.08,96.085,113300000.0
2009-08-12 23:17:00,96.085,96.085,96.07,96.075,40000000.0
2009-08-12 23:18:00,96.07,96.075,96.065,96.07,66100000.0
2009-08-12 23:19:00,96.07,96.075,96.07,96.075,54400000.0
2009-08-12 23:20:00,96.075,96.075,96.065,96.07,35300000.0
2009-08-12 23:21:00,96.07,96.085,96.07,96.075,68600000.0
2009-08-12 23:22:00,96.085,96.085,96.075,96.075,28900000.0
2009-08-12 23:23:00,96.075,96.075,96.075,96.075,8300000.0
2009-08-12 23:24:00,96.074,96.076,96.067,96.069,124200000.0
2009-08-12 23:25:00,96.075,96.075,96.075,96.075,124200000.0
2009-08-12 23:26:00,96.075,96.075,96.07,96.07,72900000.0
2009-08-12 23:27:00,96.07,96.075,96.07,96.075,77200000.0
2009-08-12 23:28:00,96.075,96.075,96.065,96.065,85800000.0
2009-08-12 23:29:00,96.065,96.065,96.065,96.065,7500000.0
2009-08-12 23:30:00,96.065,96.065,96.065,96.065,5900000.0
2009-08-12 23:31:00,96.065,96.07,96.065,96.065,83000000.0
2009-08-12 23:32:00,96.063,96.064,96.061,96.061,62400000.0
2009-08-12 23:33:00,96.065,96.075,96.065,96.07,62400000.0
2009-08-12 23:34:00,96.07,96.07,96.065,96.065,18400000.0
2009-08-12 23:35:00,96.065,96.065,96.03,96.045,124600000.0
2009-08-12 23:36:00,96.045,96.065,96.035,96.06,164399999.0
2009-08-12 23:37:00,96.065,96.065,96.06,96.06,32600000.0
2009-08-12 23:38:00,96.065,96.085,96.065,96.085,70400000.0
2009-08-12 23:39:00,96.085,96.085,96.085,96.085,9600000.0
2009-08-12 23:40:00,96.085,96.085,96.085,96.085,14400000.0
2009-08-12 23:41:00,96.085,96.085,96.085,96.085,12000000.0
2009-08-12 23:42:00,96.085,96.085,96.085,96.085,16800000.0
2009-08-12 23:43:00,96.085,96.085,96.085,96.085,16800000.0
2009-08-12 23:44:00,96.08,96.08,96.08,96.08,2400000.0
2009-08-12 23:45:00,96.08,96.085,96.075,96.085,57100000.0
2009-08-12 23:46:00,96.09,96.09,96.09,96.09,1100000.0
2009-08-12 23:47:00,96.081,96.083,96.081,96.081,2200000.0
2009-08-12 23:48:00,96.082,96.082,96.079,96.08,2200000.0
2009-08-12 23:49:00,96.081,96.081,96.074,96.075,2200000.0
2009-08-12 23:50:00,96.09,96.09,96.09,96.09,2200000.0
2009-08-12 23:51:00,96.09,96.09,96.085,96.085,12500000.0
2009-08-12 23:52:00,96.09,96.09,96.07,96.085,145800000.0
2009-08-12 23:53:00,96.085,96.085,96.085,96.085,29500000.0
2009-08-12 23:54:00,96.085,96.085,96.08,96.08,17700000.0
2009-08-12 23:55:00,96.08,96.09,96.08,96.09,30800000.0
2009-08-12 23:56:00,96.095,96.095,96.09,96.09,11400000.0
2009-08-12 23:57:00,96.085,96.085,96.085,96.085,54400000.0
2009-08-12 23:58:00,96.085,96.11,96.085,96.11,79100000.0
2009-08-12 23:59:00,96.11,96.115,96.105,96.11,50200000.0
2009-08-13 00:00:00,96.12,96.125,96.115,96.125,64700000.0
2009-08-13 00:01:00,96.12,96.16,96.12,96.155,182700000.0
2009-08-13 00:02:00,96.155,96.16,96.145,96.155,101800000.0
2009-08-13 00:03:00,96.145,96.16,96.145,96.15,96800000.0
2009-08-13 00:04:00,96.155,96.185,96.15,96.18,324400000.0
2009-08-13 00:05:00,96.185,96.21,96.18,96.21,97600000.0
2009-08-13 00:06:00,96.205,96.205,96.18,96.185,309600000.0
2009-08-13 00:07:00,96.19,96.2,96.185,96.19,160000000.0
2009-08-13 00:08:00,96.19,96.195,96.19,96.195,36500000.0
2009-08-13 00:09:00,96.195,96.205,96.19,96.19,110600000.0
2009-08-13 00:10:00,96.19,96.195,96.175,96.175,114000000.0
2009-08-13 00:11:00,96.175,96.175,96.14,96.14,91900000.0
2009-08-13 00:12:00,96.14,96.18,96.14,96.18,127800000.0
2009-08-13 00:13:00,96.16,96.185,96.155,96.18,232700000.0
2009-08-13 00:14:00,96.18,96.2,96.18,96.19,113100000.0
2009-08-13 00:15:00,96.19,96.195,96.19,96.195,6000000.0
2009-08-13 00:16:00,96.2,96.205,96.19,96.19,54500000.0
2009-08-13 00:17:00,96.19,96.2,96.18,96.18,61800000.0
2009-08-13 00:18:00,96.185,96.19,96.18,96.185,43000000.0
2009-08-13 00:19:00,96.185,96.2,96.18,96.185,78900000.0
2009-08-13 00:20:00,96.185,96.205,96.18,96.19,126300000.0
2009-08-13 00:21:00,96.19,96.2,96.19,96.2,14900000.0
2009-08-13 00:22:00,96.2,96.2,96.19,96.195,26300000.0
2009-08-13 00:23:00,96.195,96.2,96.185,96.185,21500000.0
2009-08-13 00:24:00,96.185,96.19,96.17,96.175,110399999.0
2009-08-13 00:25:00,96.175,96.175,96.17,96.17,106800000.0
2009-08-13 00:26:00,96.17,96.175,96.17,96.17,42900000.0
2009-08-13 00:27:00,96.175,96.18,96.16,96.175,180400000.0
2009-08-13 00:28:00,96.18,96.19,96.175,96.19,55500000.0
2009-08-13 00:29:00,96.19,96.21,96.185,96.19,48100000.0
2009-08-13 00:30:00,96.19,96.2,96.185,96.185,52000000.0
2009-08-13 00:31:00,96.185,96.19,96.185,96.19,94000000.0
2009-08-13 00:32:00,96.19,96.205,96.19,96.205,69300001.0
2009-08-13 00:33:00,96.205,96.21,96.205,96.21,13300000.0
2009-08-13 00:34:00,96.205,96.205,96.2,96.2,149100000.0
2009-08-13 00:35:00,96.2,96.2,96.2,96.2,148200000.0
2009-08-13 00:36:00,96.2,96.2,96.2,96.2,46600000.0
2009-08-13 00:37:00,96.2,96.2,96.19,96.195,42400000.0
2009-08-13 00:38:00,96.195,96.205,96.195,96.205,113200000.0
2009-08-13 00:39:00,96.205,96.205,96.205,96.205,42100000.0
2009-08-13 00:40:00,96.205,96.205,96.18,96.195,366399999.0
2009-08-13 00:41:00,96.2,96.2,96.18,96.195,223100001.0
2009-08-13 00:42:00,96.195,96.205,96.195,96.195,196000000.0
2009-08-13 00:43:00,96.195,96.21,96.195,96.21,101700000.0
2009-08-13 00:44:00,96.205,96.22,96.205,96.215,218800000.0
2009-08-13 00:45:00,96.215,96.215,96.21,96.21,129900000.0
2009-08-13 00:46:00,96.21,96.21,96.2,96.21,80900000.0
2009-08-13 00:47:00,96.21,96.21,96.21,96.21,85700000.0
2009-08-13 00:48:00,96.21,96.225,96.21,96.22,111300000.0
2009-08-13 00:49:00,96.22,96.22,96.22,96.22,13600000.0
2009-08-13 00:50:00,96.22,96.23,96.22,96.22,105300000.0
2009-08-13 00:51:00,96.22,96.22,96.2,96.2,52600000.0
2009-08-13 00:52:00,96.2,96.2,96.19,96.19,82400000.0
2009-08-13 00:53:00,96.19,96.21,96.19,96.21,115100000.0
2009-08-13 00:54:00,96.22,96.22,96.2,96.2,232200000.0
2009-08-13 00:55:00,96.2,96.22,96.19,96.19,272600000.0
2009-08-13 00:56:00,96.19,96.195,96.17,96.17,150600000.0
2009-08-13 00:57:00,96.17,96.175,96.17,96.17,100200000.0
2009-08-13 00:58:00,96.17,96.185,96.17,96.185,94700000.0
2009-08-13 00:59:00,96.185,96.2,96.175,96.18,158100000.0
2009-08-13 01:00:00,96.18,96.18,96.15,96.16,132700000.0
2009-08-13 01:01:00,96.16,96.16,96.135,96.14,211000000.0
2009-08-13 01:02:00,96.15,96.16,96.15,96.15,319900000.0
2009-08-13 01:03:00,96.15,96.16,96.15,96.15,243600000.0
2009-08-13 01:04:00,96.15,96.15,96.15,96.15,78800000.0
2009-08-13 01:05:00,96.15,96.15,96.14,96.14,94500000.0
2009-08-13 01:06:00,96.14,96.14,96.13,96.13,51400000.0
2009-08-13 01:07:00,96.13,96.135,96.11,96.11,169600000.0
2009-08-13 01:08:00,96.11,96.12,96.1,96.1,194900000.0
2009-08-13 01:09:00,96.1,96.1,96.1,96.1,145600000.0
2009-08-13 01:10:00,96.1,96.1,96.075,96.09,287000000.0
2009-08-13 01:11:00,96.09,96.1,96.09,96.095,67800000.0
2009-08-13 01:12:00,96.1,96.1,96.095,96.095,37900000.0
2009-08-13 01:13:00,96.1,96.12,96.095,96.12,132600000.0
2009-08-13 01:14:00,96.13,96.13,96.105,96.11,253600000.0
2009-08-13 01:15:00,96.11,96.11,96.11,96.11,142900000.0
2009-08-13 01:16:00,96.11,96.145,96.11,96.125,354100000.0
2009-08-13 01:17:00,96.125,96.135,96.12,96.12,278100000.0
2009-08-13 01:18:00,96.135,96.14,96.13,96.13,118000000.0
2009-08-13 01:19:00,96.13,96.135,96.115,96.115,187900000.0
2009-08-13 01:20:00,96.12,96.12,96.12,96.12,56500000.0
2009-08-13 01:21:00,96.12,96.13,96.11,96.12,183600000.0
2009-08-13 01:22:00,96.12,96.125,96.12,96.125,45700000.0
2009-08-13 01:23:00,96.12,96.12,96.11,96.11,105100000.0
2009-08-13 01:24:00,96.11,96.12,96.11,96.12,323100000.0
2009-08-13 01:25:00,96.115,96.12,96.11,96.12,76400000.0
2009-08-13 01:26:00,96.12,96.12,96.11,96.115,292700000.0
2009-08-13 01:27:00,96.115,96.125,96.11,96.125,97700000.0
2009-08-13 01:28:00,96.13,96.16,96.13,96.155,139900000.0
2009-08-13 01:29:00,96.155,96.155,96.14,96.145,121100000.0
2009-08-13 01:30:00,96.145,96.15,96.14,96.15,124800000.0
2009-08-13 01:31:00,96.15,96.175,96.14,96.175,90400000.0
2009-08-13 01:32:00,96.17,96.19,96.17,96.185,66400000.0
2009-08-13 01:33:00,96.185,96.185,96.185,96.185,8000000.0
2009-08-13 01:34:00,96.185,96.185,96.18,96.18,33600000.0
2009-08-13 01:35:00,96.18,96.18,96.17,96.17,77200000.0
2009-08-13 01:36:00,96.17,96.17,96.16,96.16,42300000.0
2009-08-13 01:37:00,96.16,96.165,96.16,96.16,56100000.0
2009-08-13 01:38:00,96.16,96.17,96.16,96.17,17100000.0
2009-08-13 01:39:00,96.17,96.175,96.17,96.17,52800000.0
2009-08-13 01:40:00,96.17,96.17,96.17,96.17,74100000.0
2009-08-13 01:41:00,96.17,96.175,96.17,96.175,38900000.0
2009-08-13 01:42:00,96.18,96.21,96.18,96.21,131000001.0
2009-08-13 01:43:00,96.2,96.2,96.2,96.2,261000000.0
2009-08-13 01:44:00,96.2,96.225,96.2,96.21,137800000.0
2009-08-13 01:45:00,96.21,96.21,96.205,96.21,71300000.0
2009-08-13 01:46:00,96.21,96.235,96.2,96.205,175300000.0
2009-08-13 01:47:00,96.205,96.22,96.205,96.21,135000000.0
2009-08-13 01:48:00,96.21,96.21,96.185,96.195,345800000.0
2009-08-13 01:49:00,96.195,96.2,96.19,96.2,220200000.0
2009-08-13 01:50:00,96.2,96.2,96.19,96.19,61100000.0
2009-08-13 01:51:00,96.19,96.19,96.19,96.19,130100000.0
2009-08-13 01:52:00,96.19,96.195,96.18,96.18,104700000.0
2009-08-13 01:53:00,96.18,96.18,96.175,96.175,50500000.0
2009-08-13 01:54:00,96.18,96.185,96.165,96.175,153099999.0
2009-08-13 01:55:00,96.17,96.175,96.17,96.17,58500000.0
2009-08-13 01:56:00,96.17,96.17,96.17,96.17,66900000.0
2009-08-13 01:57:00,96.165,96.17,96.16,96.16,24200000.0
2009-08-13 01:58:00,96.16,96.16,96.13,96.15,198800000.0
2009-08-13 01:59:00,96.15,96.2,96.15,96.185,421500000.0
2009-08-13 02:00:00,96.18,96.18,96.15,96.15,267500000.0
2009-08-13 02:01:00,96.15,96.16,96.13,96.13,281600001.0
2009-08-13 02:02:00,96.13,96.15,96.125,96.14,373599998.0
2009-08-13 02:03:00,96.14,96.165,96.14,96.155,137300000.0
2009-08-13 02:04:00,96.155,96.155,96.13,96.13,271999999.0
2009-08-13 02:05:00,96.13,96.16,96.13,96.155,254000000.0
2009-08-13 02:06:00,96.16,96.16,96.14,96.14,173899999.0
2009-08-13 02:07:00,96.14,96.14,96.105,96.105,227800000.0
2009-08-13 02:08:00,96.105,96.11,96.08,96.095,414500000.0
2009-08-13 02:09:00,96.095,96.1,96.03,96.035,276699999.0
2009-08-13 02:10:00,96.035,96.045,95.995,96.0,467399999.0
2009-08-13 02:11:00,96.0,96.03,95.98,96.015,965600002.0
2009-08-13 02:12:00,96.02,96.06,96.02,96.06,303399999.0
2009-08-13 02:13:00,96.06,96.065,96.045,96.06,73300000.0
2009-08-13 02:14:00,96.06,96.07,96.03,96.04,63400000.0
2009-08-13 02:15:00,96.035,96.04,95.99,96.0,229900000.0
2009-08-13 02:16:00,96.0,96.02,96.0,96.015,187900000.0
2009-08-13 02:17:00,96.02,96.035,96.015,96.03,117300000.0
2009-08-13 02:18:00,96.04,96.05,96.035,96.035,157100000.0
2009-08-13 02:19:00,96.045,96.045,96.03,96.03,65100000.0
2009-08-13 02:20:00,96.035,96.045,96.025,96.035,180400000.0
2009-08-13 02:21:00,96.035,96.055,96.025,96.05,58400000.0
2009-08-13 02:22:00,96.05,96.06,96.05,96.06,105100000.0
2009-08-13 02:23:00,96.06,96.07,96.05,96.055,133000000.0
2009-08-13 02:24:00,96.055,96.065,96.04,96.04,157900000.0
2009-08-13 02:25:00,96.04,96.065,96.03,96.065,148600000.0
2009-08-13 02:26:00,96.065,96.065,96.04,96.045,85000000.0
2009-08-13 02:27:00,96.04,96.05,96.03,96.045,242200000.0
2009-08-13 02:28:00,96.045,96.06,96.045,96.05,49800000.0
2009-08-13 02:29:00,96.055,96.06,96.05,96.05,89900000.0
2009-08-13 02:30:00,96.05,96.08,96.05,96.075,183500000.0
2009-08-13 02:31:00,96.075,96.105,96.07,96.105,429600000.0
2009-08-13 02:32:00,96.105,96.105,96.075,96.085,309899999.0
2009-08-13 02:33:00,96.085,96.09,96.08,96.085,131299999.0
2009-08-13 02:34:00,96.085,96.11,96.08,96.11,208400001.0
2009-08-13 02:35:00,96.11,96.12,96.11,96.11,543600003.0
2009-08-13 02:36:00,96.11,96.11,96.1,96.11,374899999.0
2009-08-13 02:37:00,96.11,96.14,96.11,96.13,399500001.0
2009-08-13 02:38:00,96.13,96.13,96.12,96.12,203300000.0
2009-08-13 02:39:00,96.12,96.12,96.09,96.1,159100000.0
2009-08-13 02:40:00,96.1,96.105,96.09,96.105,104800000.0
2009-08-13 02:41:00,96.1,96.115,96.09,96.11,71900000.0
2009-08-13 02:42:00,96.105,96.115,96.1,96.105,255499999.0
2009-08-13 02:43:00,96.1,96.11,96.1,96.105,361400001.0
2009-08-13 02:44:00,96.1,96.105,96.08,96.09,272300002.0
2009-08-13 02:45:00,96.09,96.11,96.09,96.105,205700000.0
2009-08-13 02:46:00,96.11,96.115,96.1,96.115,148700000.0
2009-08-13 02:47:00,96.11,96.11,96.11,96.11,7300000.0
2009-08-13 02:48:00,96.11,96.115,96.09,96.09,153600000.0
2009-08-13 02:49:00,96.09,96.11,96.08,96.08,174200000.0
2009-08-13 02:50:00,96.085,96.09,96.08,96.09,187700000.0
2009-08-13 02:51:00,96.09,96.11,96.08,96.105,270100000.0
2009-08-13 02:52:00,96.105,96.105,96.08,96.085,248100001.0
2009-08-13 02:53:00,96.09,96.1,96.08,96.09,265600000.0
2009-08-13 02:54:00,96.09,96.125,96.09,96.11,377000000.0
2009-08-13 02:55:00,96.115,96.12,96.095,96.105,198000000.0
2009-08-13 02:56:00,96.1,96.12,96.075,96.08,226400000.0
2009-08-13 02:57:00,96.08,96.105,96.07,96.07,241500000.0
2009-08-13 02:58:00,96.07,96.09,96.055,96.06,168300000.0
2009-08-13 02:59:00,96.055,96.06,96.015,96.015,275600001.0
2009-08-13 03:00:00,96.02,96.055,96.02,96.035,179300001.0
2009-08-13 03:01:00,96.04,96.04,96.015,96.02,212200000.0
2009-08-13 03:02:00,96.025,96.05,96.025,96.05,163300000.0
2009-08-13 03:03:00,96.05,96.05,96.035,96.05,170200000.0
2009-08-13 03:04:00,96.045,96.06,96.045,96.06,60000000.0
2009-08-13 03:05:00,96.06,96.11,96.06,96.11,182900000.0
2009-08-13 03:06:00,96.11,96.11,96.08,96.1,302700000.0
2009-08-13 03:07:00,96.1,96.11,96.09,96.1,343600002.0
2009-08-13 03:08:00,96.1,96.105,96.09,96.1,126800000.0
2009-08-13 03:09:00,96.1,96.115,96.09,96.11,291200001.0
2009-08-13 03:10:00,96.11,96.11,96.09,96.1,471999999.0
2009-08-13 03:11:00,96.1,96.1,96.08,96.08,297499999.0
2009-08-13 03:12:00,96.08,96.09,96.08,96.09,110700000.0
2009-08-13 03:13:00,96.09,96.09,96.075,96.085,199800000.0
2009-08-13 03:14:00,96.085,96.085,96.08,96.08,123400000.0
2009-08-13 03:15:00,96.085,96.09,96.08,96.085,88700000.0
2009-08-13 03:16:00,96.09,96.09,96.075,96.075,72000000.0
2009-08-13 03:17:00,96.075,96.08,96.065,96.07,136600000.0
2009-08-13 03:18:00,96.07,96.075,96.045,96.07,491299996.0
2009-08-13 03:19:00,96.07,96.07,96.07,96.07,5000000.0
2009-08-13 03:20:00,96.07,96.07,96.03,96.04,223200000.0
2009-08-13 03:21:00,96.04,96.05,96.03,96.04,241199999.0
2009-08-13 03:22:00,96.035,96.035,96.005,96.025,244500000.0
2009-08-13 03:23:00,96.02,96.035,96.02,96.02,142300000.0
2009-08-13 03:24:00,96.02,96.03,96.02,96.03,66900000.0
2009-08-13 03:25:00,96.03,96.055,96.03,96.05,135200000.0
2009-08-13 03:26:00,96.05,96.05,96.03,96.04,214899998.0
2009-08-13 03:27:00,96.04,96.04,96.025,96.025,126799999.0
2009-08-13 03:28:00,96.025,96.035,96.01,96.01,506400003.0
2009-08-13 03:29:00,96.015,96.02,95.985,95.985,266400000.0
2009-08-13 03:30:00,95.985,96.02,95.985,96.01,477399999.0
2009-08-13 03:31:00,96.005,96.02,96.005,96.02,329000000.0
2009-08-13 03:32:00,96.02,96.045,96.02,96.03,253000000.0
2009-08-13 03:33:00,96.03,96.035,96.03,96.035,152400000.0
2009-08-13 03:34:00,96.035,96.04,96.03,96.03,150700000.0
2009-08-13 03:35:00,96.03,96.03,95.975,95.98,345400000.0
2009-08-13 03:36:00,95.97,95.98,95.945,95.95,405599999.0
2009-08-13 03:37:00,95.95,95.97,95.905,95.91,573199999.0
2009-08-13 03:38:00,95.91,95.93,95.905,95.905,303399998.0
2009-08-13 03:39:00,95.905,95.92,95.87,95.875,381600000.0
2009-08-13 03:40:00,95.875,95.915,95.875,95.905,223200000.0
2009-08-13 03:41:00,95.905,95.92,95.855,95.87,374299999.0
2009-08-13 03:42:00,95.88,95.89,95.88,95.89,227300001.0
2009-08-13 03:43:00,95.89,95.915,95.88,95.905,199900000.0
2009-08-13 03:44:00,95.91,95.92,95.905,95.915,162400000.0
2009-08-13 03:45:00,95.93,95.94,95.91,95.92,284499999.0
2009-08-13 03:46:00,95.92,95.92,95.89,95.89,348299999.0
2009-08-13 03:47:00,95.9,95.92,95.89,95.91,258300002.0
2009-08-13 03:48:00,95.91,95.91,95.9,95.905,88000000.0
2009-08-13 03:49:00,95.905,95.905,95.865,95.88,284899999.0
2009-08-13 03:50:00,95.88,95.89,95.845,95.85,353899999.0
2009-08-13 03:51:00,95.85,95.86,95.85,95.855,410599996.0
2009-08-13 03:52:00,95.85,95.855,95.83,95.83,188200000.0
2009-08-13 03:53:00,95.83,95.84,95.8,95.805,231100000.0
2009-08-13 03:54:00,95.81,95.83,95.805,95.825,279099999.0
2009-08-13 03:55:00,95.83,95.83,95.82,95.83,131200000.0
2009-08-13 03:56:00,95.83,95.835,95.82,95.82,183800000.0
2009-08-13 03:57:00,95.82,95.855,95.82,95.855,242000000.0
2009-08-13 03:58:00,95.855,95.86,95.84,95.84,326100000.0
2009-08-13 03:59:00,95.84,95.85,95.84,95.85,180400000.0
2009-08-13 04:00:00,95.85,95.865,95.85,95.86,114500000.0
2009-08-13 04:01:00,95.865,95.87,95.86,95.87,205600000.0
2009-08-13 04:02:00,95.87,95.89,95.865,95.87,306399998.0
2009-08-13 04:03:00,95.875,95.875,95.85,95.87,160600000.0
2009-08-13 04:04:00,95.88,95.885,95.86,95.875,302100000.0
2009-08-13 04:05:00,95.88,95.91,95.875,95.905,309800000.0
2009-08-13 04:06:00,95.91,95.93,95.9,95.93,194100000.0
2009-08-13 04:07:00,95.93,95.96,95.915,95.96,235500000.0
2009-08-13 04:08:00,95.96,95.96,95.93,95.945,414000000.0
2009-08-13 04:09:00,95.94,95.955,95.93,95.94,198500000.0
2009-08-13 04:10:00,95.945,95.95,95.93,95.93,300899999.0
2009-08-13 04:11:00,95.93,95.93,95.9,95.91,313499999.0
2009-08-13 04:12:00,95.91,95.91,95.89,95.9,134300000.0
2009-08-13 04:13:00,95.9,95.91,95.89,95.9,231000000.0
2009-08-13 04:14:00,95.9,95.9,95.89,95.9,202500001.0
2009-08-13 04:15:00,95.9,95.9,95.89,95.895,178399999.0
2009-08-13 04:16:00,95.895,95.9,95.895,95.9,125900000.0
2009-08-13 04:17:00,95.9,95.905,95.895,95.905,110800000.0
2009-08-13 04:18:00,95.905,95.915,95.9,95.915,112800000.0
2009-08-13 04:19:00,95.915,95.92,95.915,95.92,41000000.0
2009-08-13 04:20:00,95.92,95.93,95.92,95.93,56800000.0
2009-08-13 04:21:00,95.92,95.92,95.915,95.92,49900000.0
2009-08-13 04:22:00,95.92,95.925,95.91,95.915,122400000.0
2009-08-13 04:23:00,95.915,95.915,95.895,95.905,299000004.0
2009-08-13 04:24:00,95.91,95.915,95.9,95.91,221800000.0
2009-08-13 04:25:00,95.91,95.945,95.91,95.94,127300000.0
2009-08-13 04:26:00,95.93,95.945,95.93,95.945,200100002.0
2009-08-13 04:27:00,95.95,95.99,95.95,95.975,364600000.0
2009-08-13 04:28:00,95.975,95.985,95.965,95.965,184900002.0
2009-08-13 04:29:00,95.97,95.985,95.95,95.97,213300000.0
2009-08-13 04:30:00,95.97,95.97,95.955,95.96,309399999.0
2009-08-13 04:31:00,95.96,95.96,95.935,95.94,276100002.0
2009-08-13 04:32:00,95.94,95.96,95.94,95.955,147100000.0
2009-08-13 04:33:00,95.96,95.96,95.95,95.96,100100000.0
2009-08-13 04:34:00,95.955,95.97,95.95,95.965,168000000.0
2009-08-13 04:35:00,95.965,95.965,95.955,95.955,19000000.0
2009-08-13 04:36:00,95.955,95.955,95.95,95.95,180700000.0
2009-08-13 04:37:00,95.96,95.965,95.95,95.96,50800000.0
2009-08-13 04:38:00,95.96,95.96,95.96,95.96,18300000.0
2009-08-13 04:39:00,95.96,95.96,95.95,95.955,61800000.0
2009-08-13 04:40:00,95.95,95.955,95.95,95.95,94200001.0
2009-08-13 04:41:00,95.95,95.95,95.935,95.935,133299999.0
2009-08-13 04:42:00,95.935,95.935,95.93,95.93,51800000.0
2009-08-13 04:43:00,95.93,95.96,95.93,95.955,116900000.0
2009-08-13 04:44:00,95.955,95.96,95.95,95.955,47600001.0
2009-08-13 04:45:00,95.955,95.96,95.95,95.96,36600000.0
2009-08-13 04:46:00,95.96,95.96,95.955,95.955,12000000.0
2009-08-13 04:47:00,95.96,95.96,95.935,95.935,72100000.0
2009-08-13 04:48:00,95.935,95.95,95.93,95.945,117200000.0
2009-08-13 04:49:00,95.945,95.945,95.93,95.93,65100000.0
2009-08-13 04:50:00,95.93,95.93,95.93,95.93,82900000.0
2009-08-13 04:51:00,95.93,95.935,95.93,95.93,101200000.0
2009-08-13 04:52:00,95.93,95.93,95.91,95.92,198200000.0
2009-08-13 04:53:00,95.915,95.94,95.915,95.92,226600000.0
2009-08-13 04:54:00,95.935,95.935,95.9,95.905,334800000.0
2009-08-13 04:55:00,95.905,95.91,95.895,95.905,95200000.0
2009-08-13 04:56:00,95.905,95.905,95.89,95.89,164900000.0
2009-08-13 04:57:00,95.89,95.89,95.875,95.89,331600001.0
2009-08-13 04:58:00,95.89,95.9,95.89,95.9,102000000.0
2009-08-13 04:59:00,95.9,95.9,95.885,95.89,232900000.0
2009-08-13 05:00:00,95.89,95.9,95.89,95.89,111100000.0
2009-08-13 05:01:00,95.895,95.905,95.895,95.905,40500000.0
2009-08-13 05:02:00,95.905,95.905,95.905,95.905,6000000.0
2009-08-13 05:03:00,95.905,95.91,95.905,95.905,31700000.0
2009-08-13 05:04:00,95.905,95.905,95.89,95.895,32100000.0
2009-08-13 05:05:00,95.9,95.905,95.895,95.895,29300000.0
2009-08-13 05:06:00,95.895,95.905,95.895,95.9,43800000.0
2009-08-13 05:07:00,95.9,95.92,95.9,95.915,128900000.0
2009-08-13 05:08:00,95.915,95.92,95.915,95.915,18500000.0
2009-08-13 05:09:00,95.91,95.915,95.91,95.915,42500000.0
2009-08-13 05:10:00,95.91,95.915,95.9,95.905,123300000.0
2009-08-13 05:11:00,95.905,95.91,95.9,95.905,22200000.0
2009-08-13 05:12:00,95.9,95.91,95.9,95.905,33800000.0
2009-08-13 05:13:00,95.905,95.91,95.905,95.905,70200000.0
2009-08-13 05:14:00,95.905,95.905,95.845,95.85,302999998.0
2009-08-13 05:15:00,95.86,95.865,95.855,95.865,125100000.0
2009-08-13 05:16:00,95.865,95.88,95.865,95.87,129000000.0
2009-08-13 05:17:00,95.87,95.88,95.865,95.865,156700000.0
2009-08-13 05:18:00,95.865,95.875,95.86,95.875,133800000.0
2009-08-13 05:19:00,95.875,95.885,95.875,95.885,60500001.0
2009-08-13 05:20:00,95.89,95.9,95.885,95.895,204499999.0
2009-08-13 05:21:00,95.885,95.885,95.88,95.88,32100000.0
2009-08-13 05:22:00,95.885,95.895,95.885,95.885,45400000.0
2009-08-13 05:23:00,95.885,95.885,95.88,95.88,95700000.0
2009-08-13 05:24:00,95.885,95.89,95.88,95.89,158500000.0
2009-08-13 05:25:00,95.89,95.89,95.875,95.88,240200000.0
2009-08-13 05:26:00,95.88,95.88,95.88,95.88,123900000.0
2009-08-13 05:27:00,95.88,95.89,95.875,95.88,310600000.0
2009-08-13 05:28:00,95.88,95.88,95.88,95.88,23200000.0
2009-08-13 05:29:00,95.88,95.885,95.88,95.885,45100000.0
2009-08-13 05:30:00,95.885,95.885,95.87,95.885,167400000.0
2009-08-13 05:31:00,95.885,95.885,95.88,95.885,47700000.0
2009-08-13 05:32:00,95.885,95.9,95.885,95.9,189300000.0
2009-08-13 05:33:00,95.9,95.9,95.89,95.89,95500000.0
2009-08-13 05:34:00,95.89,95.89,95.875,95.885,102200000.0
2009-08-13 05:35:00,95.885,95.885,95.88,95.88,40400000.0
2009-08-13 05:36:00,95.875,95.885,95.875,95.885,20000000.0
2009-08-13 05:37:00,95.885,95.9,95.885,95.9,26200000.0
2009-08-13 05:38:00,95.9,95.91,95.9,95.905,231100005.0
2009-08-13 05:39:00,95.905,95.92,95.895,95.92,298300001.0
2009-08-13 05:40:00,95.92,95.92,95.905,95.91,164300000.0
2009-08-13 05:41:00,95.91,95.91,95.89,95.895,166800000.0
2009-08-13 05:42:00,95.895,95.9,95.885,95.885,500099997.0
2009-08-13 05:43:00,95.885,95.9,95.88,95.88,374899997.0
2009-08-13 05:44:00,95.89,95.89,95.875,95.88,231200000.0
2009-08-13 05:45:00,95.89,95.89,95.85,95.85,202299999.0
2009-08-13 05:46:00,95.85,95.865,95.85,95.855,631900003.0
2009-08-13 05:47:00,95.86,95.865,95.85,95.85,147200000.0
2009-08-13 05:48:00,95.85,95.85,95.84,95.84,59000000.0
2009-08-13 05:49:00,95.85,95.885,95.85,95.87,217900000.0
2009-08-13 05:50:00,95.875,95.885,95.87,95.88,68700000.0
2009-08-13 05:51:00,95.88,95.88,95.865,95.87,244700000.0
2009-08-13 05:52:00,95.875,95.88,95.86,95.865,133100001.0
2009-08-13 05:53:00,95.865,95.87,95.85,95.865,79600000.0
2009-08-13 05:54:00,95.87,95.87,95.865,95.87,27300000.0
2009-08-13 05:55:00,95.87,95.87,95.86,95.86,62800000.0
2009-08-13 05:56:00,95.86,95.865,95.86,95.865,56200000.0
2009-08-13 05:57:00,95.865,95.885,95.86,95.875,75900000.0
2009-08-13 05:58:00,95.875,95.885,95.865,95.88,109300000.0
2009-08-13 05:59:00,95.885,95.885,95.86,95.86,598000000.0
2009-08-13 06:00:00,95.86,95.87,95.86,95.87,412600000.0
2009-08-13 06:01:00,95.87,95.885,95.87,95.88,184900000.0
2009-08-13 06:02:00,95.88,95.92,95.88,95.915,240400000.0
2009-08-13 06:03:00,95.92,95.92,95.9,95.905,111400000.0
2009-08-13 06:04:00,95.905,95.905,95.9,95.905,34100000.0
2009-08-13 06:05:00,95.905,95.91,95.905,95.905,66200000.0
2009-08-13 06:06:00,95.905,95.92,95.905,95.91,153400000.0
2009-08-13 06:07:00,95.91,95.92,95.91,95.92,103700000.0
2009-08-13 06:08:00,95.915,95.925,95.915,95.925,126700001.0
2009-08-13 06:09:00,95.92,95.955,95.92,95.94,115400000.0
2009-08-13 06:10:00,95.94,95.94,95.93,95.93,176300000.0
2009-08-13 06:11:00,95.93,95.935,95.93,95.935,106900000.0
2009-08-13 06:12:00,95.935,95.94,95.93,95.93,120000000.0
2009-08-13 06:13:00,95.94,95.945,95.94,95.94,65900000.0
2009-08-13 06:14:00,95.94,95.94,95.94,95.94,7400000.0
2009-08-13 06:15:00,95.94,95.94,95.94,95.94,15800000.0
2009-08-13 06:16:00,95.935,95.935,95.925,95.93,169799998.0
2009-08-13 06:17:00,95.93,95.935,95.93,95.935,105200000.0
2009-08-13 06:18:00,95.93,95.93,95.92,95.92,171799998.0
2009-08-13 06:19:00,95.92,95.92,95.92,95.92,48300000.0
2009-08-13 06:20:00,95.92,95.925,95.92,95.92,50200000.0
2009-08-13 06:21:00,95.92,95.92,95.915,95.92,85500000.0
2009-08-13 06:22:00,95.915,95.92,95.9,95.91,232300004.0
2009-08-13 06:23:00,95.905,95.91,95.895,95.9,229600000.0
2009-08-13 06:24:00,95.905,95.91,95.9,95.91,111200000.0
2009-08-13 06:25:00,95.91,95.91,95.9,95.9,89900000.0
2009-08-13 06:26:00,95.9,95.905,95.85,95.89,376600002.0
2009-08-13 06:27:00,95.89,95.905,95.885,95.9,164600000.0
2009-08-13 06:28:00,95.9,95.9,95.885,95.895,147600000.0
2009-08-13 06:29:00,95.89,95.92,95.89,95.92,162900000.0
2009-08-13 06:30:00,95.92,95.92,95.915,95.915,5000000.0
2009-08-13 06:31:00,95.915,95.92,95.91,95.915,71600000.0
2009-08-13 06:32:00,95.91,95.92,95.91,95.92,104500000.0
2009-08-13 06:33:00,95.92,95.94,95.915,95.94,445100003.0
2009-08-13 06:34:00,95.94,95.945,95.93,95.945,262800001.0
2009-08-13 06:35:00,95.945,95.945,95.94,95.94,133100000.0
2009-08-13 06:36:00,95.945,95.945,95.93,95.93,213100000.0
2009-08-13 06:37:00,95.93,95.945,95.92,95.92,431300000.0
2009-08-13 06:38:00,95.92,95.93,95.92,95.92,115400001.0
2009-08-13 06:39:00,95.92,95.925,95.92,95.92,138000000.0
2009-08-13 06:40:00,95.92,95.93,95.92,95.92,113800000.0
2009-08-13 06:41:00,95.92,95.92,95.91,95.915,78000001.0
2009-08-13 06:42:00,95.92,95.92,95.915,95.92,75300000.0
2009-08-13 06:43:00,95.92,95.92,95.92,95.92,40500000.0
2009-08-13 06:44:00,95.92,95.925,95.915,95.92,90900001.0
2009-08-13 06:45:00,95.92,95.94,95.92,95.935,77200000.0
2009-08-13 06:46:00,95.935,95.935,95.915,95.925,161800000.0
2009-08-13 06:47:00,95.915,95.935,95.915,95.935,48700000.0
2009-08-13 06:48:00,95.935,95.94,95.92,95.92,186600000.0
2009-08-13 06:49:00,95.92,95.94,95.92,95.94,71600000.0
2009-08-13 06:50:00,95.94,95.95,95.935,95.95,189899998.0
2009-08-13 06:51:00,95.95,95.965,95.95,95.965,231500000.0
2009-08-13 06:52:00,95.96,95.985,95.955,95.985,179100000.0
2009-08-13 06:53:00,95.985,95.99,95.975,95.98,129700000.0
2009-08-13 06:54:00,95.975,95.98,95.96,95.96,103299999.0
2009-08-13 06:55:00,95.965,95.975,95.96,95.96,160299999.0
2009-08-13 06:56:00,95.96,95.96,95.955,95.955,34500000.0
2009-08-13 06:57:00,95.955,95.96,95.94,95.95,162100001.0
2009-08-13 06:58:00,95.945,95.955,95.945,95.95,35200001.0
2009-08-13 06:59:00,95.96,95.96,95.955,95.955,85500001.0
2009-08-13 07:00:00,95.97,95.98,95.965,95.975,249000000.0
2009-08-13 07:01:00,95.975,95.98,95.975,95.975,53100000.0
2009-08-13 07:02:00,95.975,95.985,95.975,95.985,81900000.0
2009-08-13 07:03:00,95.985,95.99,95.985,95.985,11600000.0
2009-08-13 07:04:00,95.985,95.99,95.985,95.985,22100000.0
2009-08-13 07:05:00,95.99,96.03,95.985,96.03,161000000.0
2009-08-13 07:06:00,96.03,96.07,96.015,96.06,419599999.0
2009-08-13 07:07:00,96.06,96.06,96.035,96.045,185700000.0
2009-08-13 07:08:00,96.05,96.07,96.05,96.07,274600000.0
2009-08-13 07:09:00,96.07,96.08,96.07,96.07,104600000.0
2009-08-13 07:10:00,96.07,96.08,96.045,96.045,349700000.0
2009-08-13 07:11:00,96.05,96.06,96.04,96.055,161300000.0
2009-08-13 07:12:00,96.055,96.075,96.05,96.07,135600000.0
2009-08-13 07:13:00,96.07,96.11,96.07,96.1,114700000.0
2009-08-13 07:14:00,96.1,96.145,96.1,96.14,288000000.0
2009-08-13 07:15:00,96.14,96.15,96.13,96.13,360400000.0
2009-08-13 07:16:00,96.13,96.13,96.09,96.09,380499999.0
2009-08-13 07:17:00,96.095,96.1,96.08,96.095,269299999.0
2009-08-13 07:18:00,96.095,96.095,96.095,96.095,24000000.0
2009-08-13 07:19:00,96.095,96.12,96.085,96.115,293000001.0
2009-08-13 07:20:00,96.115,96.12,96.09,96.12,461100003.0
2009-08-13 07:21:00,96.12,96.15,96.11,96.14,405100000.0
2009-08-13 07:22:00,96.14,96.14,96.12,96.12,238499999.0
2009-08-13 07:23:00,96.12,96.13,96.12,96.12,183500000.0
2009-08-13 07:24:00,96.12,96.12,96.1,96.105,232100000.0
2009-08-13 07:25:00,96.11,96.11,96.09,96.09,237599999.0
2009-08-13 07:26:00,96.09,96.09,96.075,96.085,171600001.0
2009-08-13 07:27:00,96.085,96.085,96.085,96.085,13000000.0
2009-08-13 07:28:00,96.085,96.09,96.07,96.09,291900000.0
2009-08-13 07:29:00,96.09,96.09,96.08,96.09,219100000.0
2009-08-13 07:30:00,96.09,96.1,96.09,96.1,175900001.0
2009-08-13 07:31:00,96.1,96.12,96.1,96.105,270700000.0
2009-08-13 07:32:00,96.105,96.105,96.075,96.08,312700000.0
2009-08-13 07:33:00,96.09,96.095,96.085,96.085,290100000.0
2009-08-13 07:34:00,96.085,96.09,96.08,96.08,137600000.0
2009-08-13 07:35:00,96.08,96.09,96.075,96.075,403799995.0
2009-08-13 07:36:00,96.08,96.08,96.07,96.07,351199999.0
2009-08-13 07:37:00,96.065,96.08,96.065,96.07,229300001.0
2009-08-13 07:38:00,96.07,96.08,96.07,96.08,243800000.0
2009-08-13 07:39:00,96.075,96.08,96.07,96.08,73300000.0
2009-08-13 07:40:00,96.08,96.11,96.08,96.09,310600003.0
2009-08-13 07:41:00,96.09,96.09,96.085,96.09,122300000.0
2009-08-13 07:42:00,96.09,96.105,96.085,96.1,239200001.0
2009-08-13 07:43:00,96.105,96.12,96.105,96.115,204300000.0
2009-08-13 07:44:00,96.12,96.12,96.1,96.105,228400000.0
2009-08-13 07:45:00,96.1,96.11,96.1,96.1,175099999.0
2009-08-13 07:46:00,96.1,96.11,96.1,96.105,163099999.0
2009-08-13 07:47:00,96.105,96.12,96.095,96.115,226399999.0
2009-08-13 07:48:00,96.115,96.135,96.11,96.13,133300000.0
2009-08-13 07:49:00,96.125,96.13,96.12,96.12,51600000.0
2009-08-13 07:50:00,96.12,96.135,96.12,96.135,104500000.0
2009-08-13 07:51:00,96.135,96.16,96.135,96.16,156100000.0
2009-08-13 07:52:00,96.16,96.17,96.155,96.16,239900000.0
2009-08-13 07:53:00,96.16,96.16,96.14,96.145,271999999.0
2009-08-13 07:54:00,96.145,96.15,96.13,96.13,122400000.0
2009-08-13 07:55:00,96.13,96.13,96.11,96.11,364699994.0
2009-08-13 07:56:00,96.11,96.115,96.1,96.1,383400002.0
2009-08-13 07:57:00,96.1,96.105,96.095,96.105,194400000.0
2009-08-13 07:58:00,96.105,96.11,96.095,96.11,123800000.0
2009-08-13 07:59:00,96.105,96.12,96.105,96.11,397499998.0
2009-08-13 08:00:00,96.105,96.16,96.105,96.145,353300000.0
2009-08-13 08:01:00,96.145,96.185,96.145,96.18,524800000.0
2009-08-13 08:02:00,96.18,96.18,96.16,96.18,539999999.0
2009-08-13 08:03:00,96.18,96.19,96.165,96.18,466800001.0
2009-08-13 08:04:00,96.18,96.18,96.155,96.16,278100000.0
2009-08-13 08:05:00,96.16,96.165,96.15,96.15,480200005.0
2009-08-13 08:06:00,96.15,96.17,96.15,96.17,451099999.0
2009-08-13 08:07:00,96.17,96.195,96.17,96.195,298400002.0
2009-08-13 08:08:00,96.195,96.195,96.17,96.19,140700000.0
2009-08-13 08:09:00,96.19,96.245,96.185,96.245,75500000.0
2009-08-13 08:10:00,96.255,96.265,96.235,96.235,219800001.0
2009-08-13 08:11:00,96.235,96.245,96.21,96.23,131099999.0
2009-08-13 08:12:00,96.235,96.26,96.235,96.255,80500000.0
2009-08-13 08:13:00,96.25,96.25,96.22,96.23,67400000.0
2009-08-13 08:14:00,96.225,96.225,96.2,96.21,277300000.0
2009-08-13 08:15:00,96.21,96.21,96.155,96.17,443299999.0
2009-08-13 08:16:00,96.17,96.18,96.145,96.18,413700001.0
2009-08-13 08:17:00,96.175,96.18,96.16,96.16,217599999.0
2009-08-13 08:18:00,96.165,96.165,96.11,96.11,352800000.0
2009-08-13 08:19:00,96.12,96.12,96.095,96.11,289400000.0
2009-08-13 08:20:00,96.115,96.14,96.11,96.13,290800000.0
2009-08-13 08:21:00,96.13,96.14,96.12,96.13,266600000.0
2009-08-13 08:22:00,96.14,96.16,96.135,96.14,399600000.0
2009-08-13 08:23:00,96.14,96.14,96.12,96.12,111000000.0
2009-08-13 08:24:00,96.12,96.15,96.12,96.14,249900000.0
2009-08-13 08:25:00,96.14,96.15,96.13,96.13,226600000.0
2009-08-13 08:26:00,96.13,96.13,96.105,96.125,221299999.0
2009-08-13 08:27:00,96.12,96.135,96.11,96.13,208500000.0
2009-08-13 08:28:00,96.13,96.17,96.13,96.165,390899998.0
2009-08-13 08:29:00,96.175,96.21,96.17,96.2,321300000.0
2009-08-13 08:30:00,96.2,96.23,96.195,96.195,416099999.0
2009-08-13 08:31:00,96.195,96.21,96.19,96.2,314500000.0
2009-08-13 08:32:00,96.2,96.235,96.195,96.21,478100000.0
2009-08-13 08:33:00,96.21,96.21,96.19,96.19,333900000.0
2009-08-13 08:34:00,96.2,96.21,96.19,96.205,496400000.0
2009-08-13 08:35:00,96.205,96.21,96.18,96.19,324399999.0
2009-08-13 08:36:00,96.19,96.195,96.175,96.18,480999999.0
2009-08-13 08:37:00,96.18,96.19,96.155,96.155,411900000.0
2009-08-13 08:38:00,96.165,96.18,96.165,96.17,224400000.0
2009-08-13 08:39:00,96.17,96.18,96.14,96.14,359200000.0
2009-08-13 08:40:00,96.14,96.14,96.085,96.11,555400003.0
2009-08-13 08:41:00,96.12,96.125,96.105,96.11,363600000.0
2009-08-13 08:42:00,96.115,96.18,96.11,96.16,326950001.0
2009-08-13 08:43:00,96.15,96.16,96.13,96.13,282250000.0
2009-08-13 08:44:00,96.13,96.15,96.13,96.135,342199999.0
2009-08-13 08:45:00,96.14,96.145,96.13,96.13,393800000.0
2009-08-13 08:46:00,96.13,96.15,96.13,96.15,461499999.0
2009-08-13 08:47:00,96.15,96.155,96.14,96.145,330600000.0
2009-08-13 08:48:00,96.145,96.15,96.14,96.15,266900000.0
2009-08-13 08:49:00,96.15,96.155,96.14,96.145,347900000.0
2009-08-13 08:50:00,96.14,96.15,96.13,96.14,135200000.0
2009-08-13 08:51:00,96.145,96.15,96.115,96.13,363300000.0
2009-08-13 08:52:00,96.135,96.155,96.13,96.135,242999999.0
2009-08-13 08:53:00,96.135,96.155,96.135,96.14,652100002.0
2009-08-13 08:54:00,96.14,96.145,96.13,96.135,273200000.0
2009-08-13 08:55:00,96.135,96.145,96.115,96.13,255500000.0
2009-08-13 08:56:00,96.13,96.14,96.125,96.13,364900001.0
2009-08-13 08:57:00,96.13,96.16,96.13,96.16,205900000.0
2009-08-13 08:58:00,96.165,96.195,96.16,96.16,502200001.0
2009-08-13 08:59:00,96.15,96.165,96.13,96.155,512030000.0
2009-08-13 09:00:00,96.16,96.17,96.14,96.145,324230000.0
2009-08-13 09:01:00,96.14,96.15,96.14,96.14,206500000.0
2009-08-13 09:02:00,96.14,96.145,96.13,96.13,132300000.0
2009-08-13 09:03:00,96.13,96.15,96.13,96.15,537699999.0
2009-08-13 09:04:00,96.145,96.16,96.14,96.15,463500000.0
2009-08-13 09:05:00,96.155,96.155,96.14,96.145,270700000.0
2009-08-13 09:06:00,96.145,96.175,96.145,96.165,427599999.0
2009-08-13 09:07:00,96.165,96.19,96.16,96.16,605099996.0
2009-08-13 09:08:00,96.16,96.17,96.16,96.17,200400000.0
2009-08-13 09:09:00,96.17,96.195,96.17,96.185,352799999.0
2009-08-13 09:10:00,96.195,96.21,96.185,96.195,412399998.0
2009-08-13 09:11:00,96.17,96.18,96.14,96.175,529199998.0
2009-08-13 09:12:00,96.17,96.18,96.15,96.16,272099998.0
2009-08-13 09:13:00,96.16,96.175,96.16,96.17,309800000.0
2009-08-13 09:14:00,96.175,96.215,96.17,96.205,304200000.0
2009-08-13 09:15:00,96.205,96.205,96.19,96.2,136200000.0
2009-08-13 09:16:00,96.2,96.21,96.19,96.205,354699999.0
2009-08-13 09:17:00,96.2,96.23,96.2,96.22,308400001.0
2009-08-13 09:18:00,96.22,96.23,96.215,96.22,207900000.0
2009-08-13 09:19:00,96.22,96.23,96.21,96.22,365800000.0
2009-08-13 09:20:00,96.22,96.23,96.205,96.22,343900000.0
2009-08-13 09:21:00,96.215,96.23,96.21,96.21,513600000.0
2009-08-13 09:22:00,96.21,96.21,96.18,96.205,354800001.0
2009-08-13 09:23:00,96.205,96.21,96.195,96.195,395899998.0
2009-08-13 09:24:00,96.195,96.205,96.195,96.2,163999999.0
2009-08-13 09:25:00,96.2,96.2,96.195,96.2,125200000.0
2009-08-13 09:26:00,96.2,96.2,96.19,96.195,302700000.0
2009-08-13 09:27:00,96.195,96.21,96.195,96.21,410200001.0
2009-08-13 09:28:00,96.205,96.22,96.2,96.21,539799999.0
2009-08-13 09:29:00,96.21,96.22,96.18,96.185,639799997.0
2009-08-13 09:30:00,96.185,96.2,96.185,96.185,504799997.0
2009-08-13 09:31:00,96.18,96.21,96.175,96.21,295500000.0
2009-08-13 09:32:00,96.21,96.225,96.185,96.22,467700000.0
2009-08-13 09:33:00,96.215,96.22,96.205,96.21,394000000.0
2009-08-13 09:34:00,96.21,96.23,96.205,96.225,448400000.0
2009-08-13 09:35:00,96.225,96.225,96.21,96.22,301600000.0
2009-08-13 09:36:00,96.22,96.22,96.215,96.22,198800000.0
2009-08-13 09:37:00,96.22,96.235,96.215,96.235,445799999.0
2009-08-13 09:38:00,96.23,96.245,96.22,96.23,304100001.0
2009-08-13 09:39:00,96.23,96.285,96.23,96.275,418000000.0
2009-08-13 09:40:00,96.275,96.3,96.27,96.27,544800001.0
2009-08-13 09:41:00,96.27,96.3,96.27,96.29,593500000.0
2009-08-13 09:42:00,96.285,96.29,96.265,96.27,326100000.0
2009-08-13 09:43:00,96.27,96.27,96.24,96.265,685600001.0
2009-08-13 09:44:00,96.265,96.27,96.25,96.255,253800000.0
2009-08-13 09:45:00,96.255,96.265,96.25,96.26,340400000.0
2009-08-13 09:46:00,96.26,96.275,96.26,96.265,234399999.0
2009-08-13 09:47:00,96.27,96.275,96.26,96.26,276700000.0
2009-08-13 09:48:00,96.255,96.255,96.24,96.24,318099999.0
2009-08-13 09:49:00,96.24,96.25,96.235,96.24,137000000.0
2009-08-13 09:50:00,96.245,96.29,96.235,96.29,414200001.0
2009-08-13 09:51:00,96.29,96.31,96.28,96.31,309300000.0
2009-08-13 09:52:00,96.31,96.34,96.305,96.33,313100000.0
2009-08-13 09:53:00,96.33,96.33,96.305,96.31,342400000.0
2009-08-13 09:54:00,96.31,96.375,96.31,96.36,442800000.0
2009-08-13 09:55:00,96.355,96.37,96.35,96.355,562300000.0
2009-08-13 09:56:00,96.355,96.42,96.35,96.405,454500000.0
2009-08-13 09:57:00,96.41,96.43,96.385,96.415,505200000.0
2009-08-13 09:58:00,96.415,96.42,96.4,96.41,509799999.0
2009-08-13 09:59:00,96.41,96.415,96.37,96.38,502800001.0
2009-08-13 10:00:00,96.38,96.435,96.38,96.42,342800000.0
2009-08-13 10:01:00,96.42,96.43,96.39,96.405,548800000.0
2009-08-13 10:02:00,96.405,96.42,96.4,96.405,306800001.0
2009-08-13 10:03:00,96.41,96.41,96.38,96.38,386200000.0
2009-08-13 10:04:00,96.38,96.38,96.365,96.37,238700000.0
2009-08-13 10:05:00,96.37,96.37,96.355,96.365,252800000.0
2009-08-13 10:06:00,96.36,96.36,96.335,96.345,476300000.0
2009-08-13 10:07:00,96.355,96.37,96.345,96.365,299899999.0
2009-08-13 10:08:00,96.365,96.38,96.36,96.38,337900001.0
2009-08-13 10:09:00,96.37,96.37,96.355,96.355,467200000.0
2009-08-13 10:10:00,96.355,96.36,96.34,96.355,359200000.0
2009-08-13 10:11:00,96.36,96.365,96.35,96.36,250800000.0
2009-08-13 10:12:00,96.36,96.37,96.355,96.36,289700003.0
2009-08-13 10:13:00,96.36,96.36,96.345,96.35,395500004.0
2009-08-13 10:14:00,96.35,96.37,96.345,96.37,457900002.0
2009-08-13 10:15:00,96.365,96.37,96.36,96.36,272000001.0
2009-08-13 10:16:00,96.36,96.37,96.36,96.36,557100000.0
2009-08-13 10:17:00,96.36,96.37,96.36,96.365,349400000.0
2009-08-13 10:18:00,96.365,96.37,96.36,96.365,71000000.0
2009-08-13 10:19:00,96.37,96.37,96.36,96.365,270600000.0
2009-08-13 10:20:00,96.365,96.38,96.36,96.36,325300000.0
2009-08-13 10:21:00,96.365,96.37,96.36,96.365,585400000.0
2009-08-13 10:22:00,96.375,96.38,96.36,96.36,220000000.0
2009-08-13 10:23:00,96.36,96.37,96.36,96.36,90400000.0
2009-08-13 10:24:00,96.365,96.38,96.365,96.37,290800000.0
2009-08-13 10:25:00,96.375,96.375,96.35,96.365,194100000.0
2009-08-13 10:26:00,96.35,96.39,96.35,96.365,415500001.0
2009-08-13 10:27:00,96.365,96.38,96.365,96.37,265900000.0
2009-08-13 10:28:00,96.365,96.37,96.36,96.365,307400000.0
2009-08-13 10:29:00,96.365,96.375,96.36,96.37,293000000.0
2009-08-13 10:30:00,96.38,96.385,96.37,96.37,203000000.0
2009-08-13 10:31:00,96.37,96.38,96.37,96.37,361500000.0
2009-08-13 10:32:00,96.37,96.38,96.37,96.37,194999997.0
2009-08-13 10:33:00,96.37,96.375,96.365,96.37,141600000.0
2009-08-13 10:34:00,96.365,96.375,96.365,96.37,542000000.0
2009-08-13 10:35:00,96.37,96.41,96.36,96.405,520800002.0
2009-08-13 10:36:00,96.41,96.41,96.375,96.385,438000000.0
2009-08-13 10:37:00,96.39,96.405,96.38,96.395,386300000.0
2009-08-13 10:38:00,96.395,96.395,96.37,96.38,379300000.0
2009-08-13 10:39:00,96.38,96.38,96.365,96.365,367600000.0
2009-08-13 10:40:00,96.37,96.375,96.365,96.37,102000000.0
2009-08-13 10:41:00,96.37,96.37,96.365,96.365,233200000.0
2009-08-13 10:42:00,96.37,96.375,96.365,96.365,213500000.0
2009-08-13 10:43:00,96.37,96.38,96.36,96.37,203799999.0
2009-08-13 10:44:00,96.37,96.375,96.365,96.37,132700000.0
2009-08-13 10:45:00,96.37,96.37,96.35,96.36,189100000.0
2009-08-13 10:46:00,96.36,96.37,96.36,96.36,188700000.0
2009-08-13 10:47:00,96.36,96.365,96.355,96.36,255600000.0
2009-08-13 10:48:00,96.365,96.365,96.35,96.355,449300000.0
2009-08-13 10:49:00,96.355,96.365,96.34,96.35,416100001.0
2009-08-13 10:50:00,96.35,96.375,96.35,96.37,173700000.0
2009-08-13 10:51:00,96.37,96.38,96.36,96.38,181700000.0
2009-08-13 10:52:00,96.375,96.39,96.375,96.385,262100001.0
2009-08-13 10:53:00,96.39,96.42,96.38,96.415,461799997.0
2009-08-13 10:54:00,96.415,96.445,96.41,96.43,394100001.0
2009-08-13 10:55:00,96.43,96.43,96.4,96.42,583399995.0
2009-08-13 10:56:00,96.42,96.42,96.395,96.4,576100000.0
2009-08-13 10:57:00,96.4,96.41,96.4,96.4,174100000.0
2009-08-13 10:58:00,96.4,96.42,96.4,96.405,274200000.0
2009-08-13 10:59:00,96.405,96.405,96.385,96.395,322000000.0
2009-08-13 11:00:00,96.395,96.41,96.38,96.41,269030000.0
2009-08-13 11:01:00,96.405,96.435,96.39,96.435,274600000.0
2009-08-13 11:02:00,96.43,96.455,96.415,96.45,401999998.0
2009-08-13 11:03:00,96.45,96.47,96.425,96.45,766700002.0
2009-08-13 11:04:00,96.44,96.485,96.43,96.48,570700000.0
2009-08-13 11:05:00,96.47,96.47,96.405,96.42,650899999.0
2009-08-13 11:06:00,96.42,96.435,96.415,96.43,248600000.0
2009-08-13 11:07:00,96.43,96.43,96.415,96.415,430000000.0
2009-08-13 11:08:00,96.425,96.45,96.425,96.445,337099999.0
2009-08-13 11:09:00,96.45,96.455,96.415,96.42,310000001.0
2009-08-13 11:10:00,96.425,96.435,96.41,96.425,439699997.0
2009-08-13 11:11:00,96.425,96.435,96.42,96.435,141600000.0
2009-08-13 11:12:00,96.43,96.455,96.425,96.45,342500000.0
2009-08-13 11:13:00,96.45,96.46,96.435,96.44,318000000.0
2009-08-13 11:14:00,96.435,96.445,96.415,96.445,225100000.0
2009-08-13 11:15:00,96.45,96.45,96.42,96.43,352500000.0
2009-08-13 11:16:00,96.435,96.45,96.405,96.425,661099998.0
2009-08-13 11:17:00,96.425,96.43,96.405,96.42,339100000.0
2009-08-13 11:18:00,96.42,96.43,96.385,96.39,417000000.0
2009-08-13 11:19:00,96.39,96.39,96.37,96.375,276600000.0
2009-08-13 11:20:00,96.375,96.375,96.35,96.36,241000000.0
2009-08-13 11:21:00,96.365,96.375,96.355,96.36,245900000.0
2009-08-13 11:22:00,96.36,96.36,96.355,96.355,277100000.0
2009-08-13 11:23:00,96.35,96.35,96.325,96.34,400000000.0
2009-08-13 11:24:00,96.335,96.34,96.315,96.32,447600000.0
2009-08-13 11:25:00,96.32,96.34,96.315,96.335,493799997.0
2009-08-13 11:26:00,96.335,96.34,96.325,96.33,194000000.0
2009-08-13 11:27:00,96.33,96.36,96.33,96.35,227900000.0
2009-08-13 11:28:00,96.35,96.36,96.345,96.355,578299998.0
2009-08-13 11:29:00,96.355,96.37,96.355,96.36,282200000.0
2009-08-13 11:30:00,96.36,96.37,96.335,96.345,438300000.0
2009-08-13 11:31:00,96.345,96.345,96.33,96.34,321100000.0
2009-08-13 11:32:00,96.34,96.345,96.31,96.315,413199997.0
2009-08-13 11:33:00,96.31,96.335,96.31,96.31,419700000.0
2009-08-13 11:34:00,96.31,96.325,96.31,96.31,164200000.0
2009-08-13 11:35:00,96.31,96.325,96.31,96.325,90400000.0
2009-08-13 11:36:00,96.325,96.34,96.315,96.33,202500000.0
2009-08-13 11:37:00,96.325,96.33,96.285,96.285,310200000.0
2009-08-13 11:38:00,96.285,96.31,96.275,96.31,468500000.0
2009-08-13 11:39:00,96.31,96.32,96.3,96.31,192700000.0
2009-08-13 11:40:00,96.31,96.335,96.3,96.335,355000000.0
2009-08-13 11:41:00,96.335,96.34,96.33,96.33,179099998.0
2009-08-13 11:42:00,96.33,96.34,96.325,96.34,287900001.0
2009-08-13 11:43:00,96.34,96.34,96.32,96.34,199200000.0
2009-08-13 11:44:00,96.335,96.34,96.315,96.315,229100000.0
2009-08-13 11:45:00,96.32,96.33,96.31,96.315,286300000.0
2009-08-13 11:46:00,96.32,96.325,96.305,96.305,323100001.0
2009-08-13 11:47:00,96.305,96.31,96.295,96.3,213100000.0
2009-08-13 11:48:00,96.3,96.315,96.295,96.3,326700000.0
2009-08-13 11:49:00,96.3,96.31,96.295,96.305,344200000.0
2009-08-13 11:50:00,96.305,96.31,96.28,96.285,403100000.0
2009-08-13 11:51:00,96.295,96.305,96.275,96.28,650500002.0
2009-08-13 11:52:00,96.28,96.29,96.27,96.29,309000000.0
2009-08-13 11:53:00,96.29,96.31,96.275,96.31,383200000.0
2009-08-13 11:54:00,96.31,96.31,96.27,96.27,310400000.0
2009-08-13 11:55:00,96.265,96.27,96.245,96.245,488499996.0
2009-08-13 11:56:00,96.25,96.25,96.21,96.22,610800000.0
2009-08-13 11:57:00,96.22,96.22,96.15,96.16,304800000.0
2009-08-13 11:58:00,96.155,96.16,96.105,96.135,518800000.0
2009-08-13 11:59:00,96.13,96.18,96.095,96.15,604000001.0
2009-08-13 12:00:00,96.15,96.205,96.14,96.195,448499999.0
2009-08-13 12:01:00,96.2,96.215,96.19,96.205,696300003.0
2009-08-13 12:02:00,96.205,96.23,96.18,96.18,409400000.0
2009-08-13 12:03:00,96.18,96.19,96.165,96.175,584199998.0
2009-08-13 12:04:00,96.18,96.215,96.175,96.215,336000000.0
2009-08-13 12:05:00,96.215,96.24,96.21,96.24,169600000.0
2009-08-13 12:06:00,96.24,96.24,96.22,96.23,299600000.0
2009-08-13 12:07:00,96.23,96.25,96.23,96.24,358600000.0
2009-08-13 12:08:00,96.24,96.27,96.24,96.27,255800000.0
2009-08-13 12:09:00,96.27,96.27,96.26,96.26,178100000.0
2009-08-13 12:10:00,96.26,96.27,96.25,96.265,194400000.0
2009-08-13 12:11:00,96.27,96.27,96.245,96.26,372700000.0
2009-08-13 12:12:00,96.26,96.26,96.25,96.25,201000000.0
2009-08-13 12:13:00,96.25,96.25,96.21,96.21,134200000.0
2009-08-13 12:14:00,96.21,96.22,96.2,96.21,437099999.0
2009-08-13 12:15:00,96.21,96.22,96.2,96.22,414600000.0
2009-08-13 12:16:00,96.22,96.25,96.21,96.25,271700000.0
2009-08-13 12:17:00,96.25,96.25,96.24,96.24,76700000.0
2009-08-13 12:18:00,96.24,96.245,96.22,96.23,569099999.0
2009-08-13 12:19:00,96.23,96.23,96.215,96.225,206200000.0
2009-08-13 12:20:00,96.23,96.24,96.22,96.24,163899999.0
2009-08-13 12:21:00,96.245,96.245,96.235,96.24,174600000.0
2009-08-13 12:22:00,96.24,96.25,96.235,96.24,190800000.0
2009-08-13 12:23:00,96.24,96.27,96.24,96.27,329300000.0
2009-08-13 12:24:00,96.27,96.29,96.255,96.27,480099992.0
2009-08-13 12:25:00,96.265,96.27,96.255,96.255,299100001.0
2009-08-13 12:26:00,96.26,96.265,96.235,96.25,459899999.0
2009-08-13 12:27:00,96.245,96.245,96.235,96.24,285700000.0
2009-08-13 12:28:00,96.24,96.245,96.21,96.22,364000000.0
2009-08-13 12:29:00,96.22,96.23,96.21,96.21,265999999.0
2009-08-13 12:30:00,96.21,96.235,96.2,96.225,532299999.0
2009-08-13 12:31:00,96.225,96.255,96.21,96.255,473700003.0
2009-08-13 12:32:00,96.25,96.26,96.25,96.25,187500000.0
2009-08-13 12:33:00,96.25,96.25,96.245,96.245,132900000.0
2009-08-13 12:34:00,96.245,96.25,96.22,96.235,312000000.0
2009-08-13 12:35:00,96.24,96.245,96.23,96.24,293000000.0
2009-08-13 12:36:00,96.24,96.25,96.225,96.225,215000003.0
2009-08-13 12:37:00,96.225,96.24,96.225,96.24,233400001.0
2009-08-13 12:38:00,96.24,96.24,96.225,96.23,263500000.0
2009-08-13 12:39:00,96.23,96.23,96.225,96.225,267400001.0
2009-08-13 12:40:00,96.23,96.245,96.23,96.245,94400000.0
2009-08-13 12:41:00,96.245,96.25,96.245,96.25,125400000.0
2009-08-13 12:42:00,96.25,96.26,96.245,96.25,139800000.0
2009-08-13 12:43:00,96.245,96.26,96.24,96.26,382000000.0
2009-08-13 12:44:00,96.26,96.26,96.245,96.26,345300002.0
2009-08-13 12:45:00,96.26,96.27,96.255,96.255,70600000.0
2009-08-13 12:46:00,96.255,96.265,96.25,96.26,244800000.0
2009-08-13 12:47:00,96.26,96.26,96.245,96.26,215700000.0
2009-08-13 12:48:00,96.26,96.26,96.245,96.25,436000001.0
2009-08-13 12:49:00,96.25,96.255,96.245,96.25,219700000.0
2009-08-13 12:50:00,96.25,96.26,96.25,96.25,113200000.0
2009-08-13 12:51:00,96.25,96.25,96.235,96.24,226400001.0
2009-08-13 12:52:00,96.245,96.25,96.24,96.245,120400000.0
2009-08-13 12:53:00,96.25,96.26,96.245,96.25,229800000.0
2009-08-13 12:54:00,96.245,96.25,96.245,96.25,159000000.0
2009-08-13 12:55:00,96.25,96.25,96.24,96.24,142000000.0
2009-08-13 12:56:00,96.24,96.245,96.23,96.23,108900000.0
2009-08-13 12:57:00,96.22,96.23,96.215,96.23,221899999.0
2009-08-13 12:58:00,96.23,96.245,96.23,96.24,183199996.0
2009-08-13 12:59:00,96.24,96.285,96.24,96.285,175100000.0
2009-08-13 13:00:00,96.29,96.29,96.275,96.275,720400005.0
2009-08-13 13:01:00,96.28,96.28,96.275,96.28,66000000.0
2009-08-13 13:02:00,96.295,96.295,96.275,96.285,372599998.0
2009-08-13 13:03:00,96.29,96.29,96.27,96.28,178500000.0
2009-08-13 13:04:00,96.28,96.285,96.27,96.28,297600000.0
2009-08-13 13:05:00,96.28,96.29,96.255,96.265,263000000.0
2009-08-13 13:06:00,96.265,96.265,96.255,96.255,287100000.0
2009-08-13 13:07:00,96.255,96.265,96.245,96.25,279599999.0
2009-08-13 13:08:00,96.25,96.27,96.25,96.27,366400000.0
2009-08-13 13:09:00,96.27,96.28,96.26,96.28,311800000.0
2009-08-13 13:10:00,96.28,96.28,96.28,96.28,41000000.0
2009-08-13 13:11:00,96.28,96.295,96.28,96.28,308899996.0
2009-08-13 13:12:00,96.275,96.28,96.27,96.27,206900000.0
2009-08-13 13:13:00,96.27,96.295,96.27,96.275,529599996.0
2009-08-13 13:14:00,96.275,96.29,96.265,96.27,639100004.0
2009-08-13 13:15:00,96.27,96.28,96.27,96.275,77400000.0
2009-08-13 13:16:00,96.285,96.285,96.27,96.28,380600000.0
2009-08-13 13:17:00,96.28,96.285,96.27,96.27,221200000.0
2009-08-13 13:18:00,96.27,96.28,96.27,96.27,249100000.0
2009-08-13 13:19:00,96.27,96.285,96.27,96.28,321400002.0
2009-08-13 13:20:00,96.28,96.28,96.27,96.27,214800000.0
2009-08-13 13:21:00,96.27,96.295,96.27,96.27,287900000.0
2009-08-13 13:22:00,96.27,96.27,96.26,96.27,172600000.0
2009-08-13 13:23:00,96.27,96.27,96.265,96.27,219500000.0
2009-08-13 13:24:00,96.27,96.27,96.27,96.27,105700000.0
2009-08-13 13:25:00,96.26,96.275,96.26,96.265,115900000.0
2009-08-13 13:26:00,96.265,96.28,96.245,96.25,377400000.0
2009-08-13 13:27:00,96.25,96.26,96.245,96.25,295300000.0
2009-08-13 13:28:00,96.25,96.265,96.25,96.26,208600003.0
2009-08-13 13:29:00,96.26,96.27,96.255,96.26,327200000.0
2009-08-13 13:30:00,96.26,96.27,96.25,96.25,143500000.0
2009-08-13 13:31:00,96.245,96.245,96.23,96.24,129300000.0
2009-08-13 13:32:00,96.24,96.25,96.21,96.21,321600001.0
2009-08-13 13:33:00,96.22,96.23,96.215,96.215,324800000.0
2009-08-13 13:34:00,96.215,96.235,96.215,96.235,284100000.0
2009-08-13 13:35:00,96.235,96.25,96.23,96.25,219700000.0
2009-08-13 13:36:00,96.26,96.26,96.24,96.255,251900000.0
2009-08-13 13:37:00,96.255,96.26,96.255,96.255,258800000.0
2009-08-13 13:38:00,96.26,96.265,96.255,96.255,244000000.0
2009-08-13 13:39:00,96.255,96.26,96.255,96.255,228799999.0
2009-08-13 13:40:00,96.255,96.255,96.235,96.235,377800000.0
2009-08-13 13:41:00,96.235,96.255,96.235,96.245,322099999.0
2009-08-13 13:42:00,96.245,96.25,96.245,96.25,145700000.0
2009-08-13 13:43:00,96.25,96.255,96.24,96.25,125000000.0
2009-08-13 13:44:00,96.25,96.265,96.25,96.265,275200000.0
2009-08-13 13:45:00,96.26,96.26,96.255,96.255,215500000.0
2009-08-13 13:46:00,96.255,96.265,96.255,96.265,200600001.0
2009-08-13 13:47:00,96.26,96.285,96.26,96.275,131599999.0
2009-08-13 13:48:00,96.275,96.3,96.275,96.295,298500001.0
2009-08-13 13:49:00,96.295,96.305,96.28,96.28,114300000.0
2009-08-13 13:50:00,96.28,96.28,96.25,96.26,303800000.0
2009-08-13 13:51:00,96.26,96.26,96.245,96.255,266200000.0
2009-08-13 13:52:00,96.26,96.26,96.245,96.245,139800000.0
2009-08-13 13:53:00,96.245,96.275,96.245,96.27,173400000.0
2009-08-13 13:54:00,96.27,96.275,96.26,96.27,224400000.0
2009-08-13 13:55:00,96.27,96.29,96.265,96.28,411999999.0
2009-08-13 13:56:00,96.28,96.29,96.28,96.29,185600000.0
2009-08-13 13:57:00,96.29,96.325,96.28,96.32,533999999.0
2009-08-13 13:58:00,96.32,96.34,96.305,96.34,345900000.0
2009-08-13 13:59:00,96.34,96.34,96.315,96.33,341900001.0
2009-08-13 14:00:00,96.33,96.33,96.32,96.33,234100000.0
2009-08-13 14:01:00,96.33,96.34,96.295,96.3,385200000.0
2009-08-13 14:02:00,96.3,96.3,96.225,96.25,383699999.0
2009-08-13 14:03:00,96.25,96.3,96.25,96.285,483900000.0
2009-08-13 14:04:00,96.285,96.285,96.21,96.27,648100001.0
2009-08-13 14:05:00,96.27,96.27,96.25,96.255,295200000.0
2009-08-13 14:06:00,96.26,96.26,96.22,96.22,311000000.0
2009-08-13 14:07:00,96.22,96.235,96.185,96.22,454799999.0
2009-08-13 14:08:00,96.215,96.255,96.21,96.225,439000000.0
2009-08-13 14:09:00,96.225,96.235,96.205,96.205,473199999.0
2009-08-13 14:10:00,96.205,96.22,96.2,96.21,345000000.0
2009-08-13 14:11:00,96.22,96.23,96.21,96.21,401300000.0
2009-08-13 14:12:00,96.22,96.245,96.215,96.245,392900005.0
2009-08-13 14:13:00,96.245,96.25,96.22,96.225,246000000.0
2009-08-13 14:14:00,96.225,96.23,96.215,96.225,244100000.0
2009-08-13 14:15:00,96.23,96.23,96.205,96.22,358599999.0
2009-08-13 14:16:00,96.22,96.23,96.215,96.215,425600005.0
2009-08-13 14:17:00,96.215,96.23,96.21,96.215,453600000.0
2009-08-13 14:18:00,96.22,96.23,96.2,96.215,579300000.0
2009-08-13 14:19:00,96.215,96.245,96.215,96.225,531799999.0
2009-08-13 14:20:00,96.225,96.24,96.225,96.24,250900000.0
2009-08-13 14:21:00,96.235,96.25,96.23,96.25,516400002.0
2009-08-13 14:22:00,96.245,96.265,96.235,96.265,416600000.0
2009-08-13 14:23:00,96.265,96.27,96.255,96.255,389300000.0
2009-08-13 14:24:00,96.255,96.28,96.25,96.27,430900000.0
2009-08-13 14:25:00,96.27,96.28,96.245,96.25,415800000.0
2009-08-13 14:26:00,96.26,96.26,96.22,96.225,438800000.0
2009-08-13 14:27:00,96.23,96.285,96.22,96.28,340400000.0
2009-08-13 14:28:00,96.28,96.29,96.225,96.27,334200000.0
2009-08-13 14:29:00,96.265,96.27,96.225,96.235,374200001.0
2009-08-13 14:30:00,96.235,96.235,95.76,95.76,226900000.0
2009-08-13 14:31:00,95.78,95.88,95.775,95.865,190899998.0
2009-08-13 14:32:00,95.87,95.89,95.825,95.845,512699996.0
2009-08-13 14:33:00,95.85,95.885,95.805,95.875,314500000.0
2009-08-13 14:34:00,95.875,95.89,95.78,95.79,319500001.0
2009-08-13 14:35:00,95.76,95.78,95.665,95.72,342100001.0
2009-08-13 14:36:00,95.72,95.72,95.685,95.7,429300001.0
2009-08-13 14:37:00,95.705,95.71,95.615,95.69,458699999.0
2009-08-13 14:38:00,95.7,95.71,95.62,95.7,450700001.0
2009-08-13 14:39:00,95.695,95.74,95.66,95.72,593900000.0
2009-08-13 14:40:00,95.72,95.725,95.69,95.725,607900000.0
2009-08-13 14:41:00,95.725,95.74,95.71,95.74,464100000.0
2009-08-13 14:42:00,95.74,95.765,95.725,95.74,540900000.0
2009-08-13 14:43:00,95.74,95.76,95.725,95.73,457100000.0
2009-08-13 14:44:00,95.73,95.73,95.64,95.64,394300000.0
2009-08-13 14:45:00,95.635,95.635,95.565,95.6,397100000.0
2009-08-13 14:46:00,95.605,95.655,95.605,95.655,456299999.0
2009-08-13 14:47:00,95.655,95.69,95.65,95.69,391300000.0
2009-08-13 14:48:00,95.69,95.725,95.69,95.725,340000000.0
2009-08-13 14:49:00,95.725,95.725,95.67,95.69,241200000.0
2009-08-13 14:50:00,95.69,95.71,95.665,95.69,391100000.0
2009-08-13 14:51:00,95.69,95.69,95.65,95.68,562700000.0
2009-08-13 14:52:00,95.685,95.69,95.65,95.65,535600000.0
2009-08-13 14:53:00,95.645,95.65,95.615,95.635,457800000.0
2009-08-13 14:54:00,95.635,95.685,95.635,95.67,357800000.0
2009-08-13 14:55:00,95.67,95.685,95.665,95.67,308200000.0
2009-08-13 14:56:00,95.67,95.67,95.605,95.61,505300000.0
2009-08-13 14:57:00,95.61,95.68,95.585,95.67,432100000.0
2009-08-13 14:58:00,95.67,95.675,95.64,95.64,298300000.0
2009-08-13 14:59:00,95.635,95.71,95.63,95.705,287900000.0
2009-08-13 15:00:00,95.71,95.75,95.705,95.74,446899999.0
2009-08-13 15:01:00,95.74,95.765,95.725,95.76,429500002.0
2009-08-13 15:02:00,95.755,95.755,95.705,95.735,506100000.0
2009-08-13 15:03:00,95.745,95.77,95.74,95.765,234600000.0
2009-08-13 15:04:00,95.77,95.775,95.75,95.765,347300000.0
2009-08-13 15:05:00,95.77,95.795,95.765,95.78,517500002.0
2009-08-13 15:06:00,95.78,95.79,95.76,95.76,168300000.0
2009-08-13 15:07:00,95.76,95.83,95.76,95.83,571400001.0
2009-08-13 15:08:00,95.83,95.83,95.735,95.77,524390000.0
2009-08-13 15:09:00,95.77,95.775,95.73,95.775,346000000.0
2009-08-13 15:10:00,95.765,95.77,95.73,95.74,365499997.0
2009-08-13 15:11:00,95.745,95.76,95.725,95.74,375200000.0
2009-08-13 15:12:00,95.74,95.74,95.71,95.73,420500000.0
2009-08-13 15:13:00,95.73,95.77,95.73,95.75,378800000.0
2009-08-13 15:14:00,95.74,95.75,95.725,95.74,462500001.0
2009-08-13 15:15:00,95.74,95.75,95.705,95.74,384600000.0
2009-08-13 15:16:00,95.74,95.76,95.74,95.745,193300000.0
2009-08-13 15:17:00,95.745,95.765,95.715,95.75,416600000.0
2009-08-13 15:18:00,95.75,95.75,95.72,95.735,363899999.0
2009-08-13 15:19:00,95.74,95.75,95.715,95.73,408200000.0
2009-08-13 15:20:00,95.73,95.75,95.725,95.74,289000000.0
2009-08-13 15:21:00,95.74,95.745,95.72,95.725,333400000.0
2009-08-13 15:22:00,95.725,95.73,95.685,95.705,256800000.0
2009-08-13 15:23:00,95.7,95.73,95.7,95.72,332400000.0
2009-08-13 15:24:00,95.725,95.75,95.72,95.73,293300000.0
2009-08-13 15:25:00,95.735,95.74,95.71,95.725,303700000.0
2009-08-13 15:26:00,95.725,95.73,95.7,95.705,366300002.0
2009-08-13 15:27:00,95.71,95.735,95.7,95.73,300800000.0
2009-08-13 15:28:00,95.735,95.75,95.73,95.75,217099999.0
2009-08-13 15:29:00,95.75,95.75,95.73,95.74,152999999.0
2009-08-13 15:30:00,95.73,95.735,95.7,95.7,380100000.0
2009-08-13 15:31:00,95.695,95.705,95.68,95.69,361300000.0
2009-08-13 15:32:00,95.695,95.745,95.68,95.745,400900000.0
2009-08-13 15:33:00,95.75,95.75,95.685,95.74,534600001.0
2009-08-13 15:34:00,95.74,95.74,95.685,95.685,524500002.0
2009-08-13 15:35:00,95.685,95.71,95.675,95.69,433500000.0
2009-08-13 15:36:00,95.69,95.7,95.675,95.675,126200000.0
2009-08-13 15:37:00,95.675,95.69,95.66,95.68,417900000.0
2009-08-13 15:38:00,95.68,95.705,95.66,95.695,406800000.0
2009-08-13 15:39:00,95.695,95.73,95.685,95.685,540500000.0
2009-08-13 15:40:00,95.685,95.7,95.655,95.66,583199998.0
2009-08-13 15:41:00,95.665,95.67,95.65,95.67,363500001.0
2009-08-13 15:42:00,95.665,95.68,95.625,95.64,363600000.0
2009-08-13 15:43:00,95.64,95.65,95.58,95.59,404599999.0
2009-08-13 15:44:00,95.585,95.6,95.43,95.45,551399999.0
2009-08-13 15:45:00,95.46,95.54,95.45,95.53,418199999.0
2009-08-13 15:46:00,95.525,95.545,95.52,95.535,262300000.0
2009-08-13 15:47:00,95.535,95.545,95.455,95.46,398700001.0
2009-08-13 15:48:00,95.465,95.465,95.43,95.43,656600000.0
2009-08-13 15:49:00,95.415,95.48,95.415,95.47,489800000.0
2009-08-13 15:50:00,95.47,95.47,95.385,95.385,440700000.0
2009-08-13 15:51:00,95.38,95.38,95.29,95.295,265300001.0
2009-08-13 15:52:00,95.29,95.315,95.28,95.3,389099999.0
2009-08-13 15:53:00,95.3,95.35,95.3,95.32,569599999.0
2009-08-13 15:54:00,95.32,95.35,95.315,95.34,391900000.0
2009-08-13 15:55:00,95.34,95.37,95.32,95.355,607700000.0
2009-08-13 15:56:00,95.355,95.355,95.28,95.3,532399999.0
2009-08-13 15:57:00,95.295,95.33,95.285,95.33,390700001.0
2009-08-13 15:58:00,95.33,95.345,95.3,95.315,692199998.0
2009-08-13 15:59:00,95.325,95.365,95.325,95.36,327000000.0
2009-08-13 16:00:00,95.36,95.36,95.32,95.325,616000000.0
2009-08-13 16:01:00,95.325,95.33,95.28,95.31,512100000.0
2009-08-13 16:02:00,95.31,95.35,95.3,95.35,513100000.0
2009-08-13 16:03:00,95.345,95.375,95.325,95.375,409199999.0
2009-08-13 16:04:00,95.375,95.445,95.37,95.435,498500000.0
2009-08-13 16:05:00,95.43,95.475,95.41,95.43,519700001.0
2009-08-13 16:06:00,95.43,95.445,95.4,95.425,544500001.0
2009-08-13 16:07:00,95.425,95.44,95.41,95.43,599100000.0
2009-08-13 16:08:00,95.43,95.43,95.38,95.39,511099999.0
2009-08-13 16:09:00,95.395,95.4,95.385,95.4,344500002.0
2009-08-13 16:10:00,95.39,95.405,95.39,95.405,475299999.0
2009-08-13 16:11:00,95.4,95.415,95.395,95.405,370100000.0
2009-08-13 16:12:00,95.405,95.435,95.405,95.425,415599999.0
2009-08-13 16:13:00,95.43,95.445,95.415,95.445,147900000.0
2009-08-13 16:14:00,95.44,95.46,95.425,95.44,308400000.0
2009-08-13 16:15:00,95.435,95.47,95.43,95.465,331900000.0
2009-08-13 16:16:00,95.47,95.475,95.44,95.445,446900000.0
2009-08-13 16:17:00,95.435,95.44,95.425,95.435,311700000.0
2009-08-13 16:18:00,95.43,95.44,95.405,95.425,370400000.0
2009-08-13 16:19:00,95.425,95.43,95.415,95.415,350099999.0
2009-08-13 16:20:00,95.42,95.45,95.415,95.44,396900000.0
2009-08-13 16:21:00,95.44,95.46,95.44,95.46,271300000.0
2009-08-13 16:22:00,95.46,95.48,95.455,95.48,512500002.0
2009-08-13 16:23:00,95.48,95.49,95.47,95.485,423100000.0
2009-08-13 16:24:00,95.49,95.52,95.47,95.51,675799997.0
2009-08-13 16:25:00,95.51,95.57,95.51,95.56,573300000.0
2009-08-13 16:26:00,95.555,95.56,95.535,95.555,352500000.0
2009-08-13 16:27:00,95.55,95.555,95.52,95.53,387799999.0
2009-08-13 16:28:00,95.53,95.53,95.52,95.525,331400000.0
2009-08-13 16:29:00,95.53,95.54,95.52,95.535,423900000.0
2009-08-13 16:30:00,95.535,95.575,95.525,95.545,526399999.0
2009-08-13 16:31:00,95.545,95.56,95.535,95.535,539200000.0
2009-08-13 16:32:00,95.535,95.555,95.535,95.555,313300000.0
2009-08-13 16:33:00,95.555,95.555,95.52,95.525,324300000.0
2009-08-13 16:34:00,95.54,95.55,95.525,95.55,257100000.0
2009-08-13 16:35:00,95.55,95.565,95.525,95.53,377499998.0
2009-08-13 16:36:00,95.53,95.53,95.49,95.525,584199999.0
2009-08-13 16:37:00,95.52,95.53,95.505,95.53,322599999.0
2009-08-13 16:38:00,95.53,95.545,95.52,95.54,450199999.0
2009-08-13 16:39:00,95.54,95.575,95.54,95.54,507500000.0
2009-08-13 16:40:00,95.535,95.575,95.52,95.555,634000005.0
2009-08-13 16:41:00,95.56,95.58,95.555,95.575,331300000.0
2009-08-13 16:42:00,95.575,95.59,95.575,95.58,271100000.0
2009-08-13 16:43:00,95.585,95.61,95.58,95.6,723600002.0
2009-08-13 16:44:00,95.59,95.65,95.59,95.65,513299999.0
2009-08-13 16:45:00,95.645,95.645,95.6,95.6,572900000.0
2009-08-13 16:46:00,95.605,95.615,95.58,95.59,495199999.0
2009-08-13 16:47:00,95.59,95.59,95.55,95.57,552100000.0
2009-08-13 16:48:00,95.57,95.58,95.54,95.54,688400000.0
2009-08-13 16:49:00,95.545,95.56,95.54,95.545,689700000.0
2009-08-13 16:50:00,95.545,95.545,95.525,95.53,394800000.0
2009-08-13 16:51:00,95.53,95.53,95.5,95.5,331900000.0
2009-08-13 16:52:00,95.495,95.55,95.48,95.54,683999997.0
2009-08-13 16:53:00,95.54,95.55,95.455,95.465,608700002.0
2009-08-13 16:54:00,95.465,95.495,95.46,95.48,745000002.0
2009-08-13 16:55:00,95.48,95.5,95.475,95.49,650900002.0
2009-08-13 16:56:00,95.49,95.525,95.49,95.525,529300001.0
2009-08-13 16:57:00,95.53,95.56,95.525,95.54,428500000.0
2009-08-13 16:58:00,95.54,95.555,95.53,95.54,323100000.0
2009-08-13 16:59:00,95.54,95.54,95.45,95.455,559200002.0
2009-08-13 17:00:00,95.455,95.48,95.455,95.47,491100001.0
2009-08-13 17:01:00,95.47,95.485,95.47,95.475,330800000.0
2009-08-13 17:02:00,95.47,95.48,95.435,95.435,409000003.0
2009-08-13 17:03:00,95.43,95.44,95.43,95.44,321600001.0
2009-08-13 17:04:00,95.44,95.46,95.435,95.44,478599999.0
2009-08-13 17:05:00,95.44,95.455,95.43,95.44,427800002.0
2009-08-13 17:06:00,95.45,95.46,95.43,95.44,306000002.0
2009-08-13 17:07:00,95.43,95.45,95.425,95.43,426200000.0
2009-08-13 17:08:00,95.43,95.44,95.425,95.435,210700000.0
2009-08-13 17:09:00,95.435,95.45,95.43,95.435,413300001.0
2009-08-13 17:10:00,95.435,95.435,95.41,95.42,389700000.0
2009-08-13 17:11:00,95.415,95.42,95.385,95.385,239200000.0
2009-08-13 17:12:00,95.38,95.39,95.335,95.34,423800002.0
2009-08-13 17:13:00,95.34,95.34,95.27,95.27,546000003.0
2009-08-13 17:14:00,95.27,95.27,95.22,95.245,462400000.0
2009-08-13 17:15:00,95.25,95.27,95.245,95.26,343800000.0
2009-08-13 17:16:00,95.265,95.305,95.26,95.3,407500000.0
2009-08-13 17:17:00,95.3,95.34,95.295,95.33,527300001.0
2009-08-13 17:18:00,95.33,95.34,95.295,95.295,494300000.0
2009-08-13 17:19:00,95.3,95.335,95.29,95.335,324200000.0
2009-08-13 17:20:00,95.335,95.36,95.325,95.36,178400000.0
2009-08-13 17:21:00,95.365,95.385,95.35,95.375,409299998.0
2009-08-13 17:22:00,95.385,95.395,95.375,95.38,466100000.0
2009-08-13 17:23:00,95.385,95.39,95.375,95.385,425499998.0
2009-08-13 17:24:00,95.39,95.39,95.375,95.385,608300003.0
2009-08-13 17:25:00,95.39,95.39,95.34,95.38,596199998.0
2009-08-13 17:26:00,95.38,95.39,95.375,95.385,538700000.0
2009-08-13 17:27:00,95.38,95.42,95.38,95.405,573700000.0
2009-08-13 17:28:00,95.415,95.415,95.385,95.395,236300000.0
2009-08-13 17:29:00,95.395,95.41,95.395,95.41,174500000.0
2009-08-13 17:30:00,95.42,95.425,95.39,95.4,460300000.0
2009-08-13 17:31:00,95.395,95.41,95.37,95.385,454599998.0
2009-08-13 17:32:00,95.385,95.385,95.35,95.36,476800000.0
2009-08-13 17:33:00,95.365,95.37,95.345,95.345,605399998.0
2009-08-13 17:34:00,95.345,95.38,95.34,95.37,747400000.0
2009-08-13 17:35:00,95.37,95.38,95.37,95.37,466300000.0
2009-08-13 17:36:00,95.37,95.385,95.355,95.385,299800000.0
2009-08-13 17:37:00,95.38,95.39,95.375,95.385,365400000.0
2009-08-13 17:38:00,95.385,95.405,95.38,95.38,478500000.0
2009-08-13 17:39:00,95.38,95.43,95.38,95.43,748999999.0
2009-08-13 17:40:00,95.43,95.47,95.415,95.47,638900000.0
2009-08-13 17:41:00,95.47,95.475,95.42,95.435,567200001.0
2009-08-13 17:42:00,95.44,95.465,95.43,95.465,394300000.0
2009-08-13 17:43:00,95.465,95.48,95.455,95.47,485800000.0
2009-08-13 17:44:00,95.47,95.49,95.45,95.49,363800000.0
2009-08-13 17:45:00,95.49,95.49,95.45,95.46,362899999.0
2009-08-13 17:46:00,95.46,95.47,95.46,95.465,140500000.0
2009-08-13 17:47:00,95.465,95.48,95.44,95.445,460799997.0
2009-08-13 17:48:00,95.45,95.46,95.445,95.455,192100000.0
2009-08-13 17:49:00,95.455,95.46,95.45,95.455,341400000.0
2009-08-13 17:50:00,95.45,95.455,95.405,95.41,454500000.0
2009-08-13 17:51:00,95.415,95.42,95.41,95.41,157700000.0
2009-08-13 17:52:00,95.42,95.42,95.4,95.41,218000000.0
2009-08-13 17:53:00,95.41,95.42,95.41,95.42,152300000.0
2009-08-13 17:54:00,95.41,95.42,95.41,95.415,67800000.0
2009-08-13 17:55:00,95.41,95.41,95.4,95.4,118900000.0
2009-08-13 17:56:00,95.4,95.42,95.395,95.415,279300000.0
2009-08-13 17:57:00,95.42,95.43,95.41,95.43,140700000.0
2009-08-13 17:58:00,95.445,95.45,95.405,95.41,373000001.0
2009-08-13 17:59:00,95.41,95.425,95.41,95.42,174800000.0
2009-08-13 18:00:00,95.42,95.44,95.405,95.43,206899999.0
2009-08-13 18:01:00,95.425,95.425,95.41,95.415,209100000.0
2009-08-13 18:02:00,95.415,95.425,95.385,95.4,457400000.0
2009-08-13 18:03:00,95.405,95.42,95.4,95.415,149800000.0
2009-08-13 18:04:00,95.415,95.43,95.405,95.42,212900000.0
2009-08-13 18:05:00,95.42,95.43,95.42,95.42,127300000.0
2009-08-13 18:06:00,95.425,95.425,95.42,95.42,138700000.0
2009-08-13 18:07:00,95.42,95.44,95.415,95.415,210700000.0
2009-08-13 18:08:00,95.42,95.43,95.41,95.43,235600000.0
2009-08-13 18:09:00,95.41,95.41,95.395,95.4,269200000.0
2009-08-13 18:10:00,95.4,95.415,95.4,95.415,375899999.0
2009-08-13 18:11:00,95.415,95.43,95.415,95.43,616400003.0
2009-08-13 18:12:00,95.425,95.43,95.41,95.41,418699998.0
2009-08-13 18:13:00,95.405,95.41,95.4,95.41,324800000.0
2009-08-13 18:14:00,95.41,95.42,95.41,95.42,241499999.0
2009-08-13 18:15:00,95.415,95.415,95.39,95.4,158700000.0
2009-08-13 18:16:00,95.4,95.425,95.4,95.42,323899999.0
2009-08-13 18:17:00,95.425,95.425,95.395,95.395,417900005.0
2009-08-13 18:18:00,95.4,95.41,95.39,95.39,488700000.0
2009-08-13 18:19:00,95.4,95.45,95.39,95.44,423700000.0
2009-08-13 18:20:00,95.44,95.44,95.42,95.43,205199999.0
2009-08-13 18:21:00,95.43,95.445,95.43,95.43,227400001.0
2009-08-13 18:22:00,95.43,95.44,95.425,95.43,285400000.0
2009-08-13 18:23:00,95.43,95.43,95.405,95.41,373500002.0
2009-08-13 18:24:00,95.415,95.415,95.41,95.415,220900001.0
2009-08-13 18:25:00,95.415,95.42,95.41,95.42,307100000.0
2009-08-13 18:26:00,95.42,95.44,95.415,95.44,235000000.0
2009-08-13 18:27:00,95.44,95.45,95.425,95.425,191600000.0
2009-08-13 18:28:00,95.415,95.425,95.39,95.39,484500001.0
2009-08-13 18:29:00,95.39,95.395,95.375,95.375,512600000.0
2009-08-13 18:30:00,95.38,95.405,95.38,95.4,490599999.0
2009-08-13 18:31:00,95.4,95.42,95.4,95.415,246500001.0
2009-08-13 18:32:00,95.415,95.425,95.405,95.42,309800000.0
2009-08-13 18:33:00,95.42,95.47,95.42,95.47,223600000.0
2009-08-13 18:34:00,95.46,95.47,95.455,95.46,522900000.0
2009-08-13 18:35:00,95.46,95.465,95.46,95.46,173400000.0
2009-08-13 18:36:00,95.47,95.49,95.46,95.46,301600000.0
2009-08-13 18:37:00,95.46,95.47,95.41,95.42,434499996.0
2009-08-13 18:38:00,95.42,95.43,95.42,95.42,248700000.0
2009-08-13 18:39:00,95.425,95.425,95.42,95.42,112200000.0
2009-08-13 18:40:00,95.42,95.42,95.405,95.41,296500000.0
2009-08-13 18:41:00,95.41,95.42,95.39,95.39,486000001.0
2009-08-13 18:42:00,95.395,95.41,95.395,95.405,306400000.0
2009-08-13 18:43:00,95.405,95.43,95.395,95.395,287200000.0
2009-08-13 18:44:00,95.395,95.4,95.395,95.4,299200000.0
2009-08-13 18:45:00,95.4,95.415,95.4,95.405,334699995.0
2009-08-13 18:46:00,95.405,95.41,95.405,95.41,72800000.0
2009-08-13 18:47:00,95.41,95.41,95.405,95.41,44200000.0
2009-08-13 18:48:00,95.41,95.415,95.39,95.39,189800000.0
2009-08-13 18:49:00,95.39,95.4,95.39,95.4,250300000.0
2009-08-13 18:50:00,95.4,95.4,95.39,95.4,211200000.0
2009-08-13 18:51:00,95.4,95.4,95.39,95.39,261300000.0
2009-08-13 18:52:00,95.39,95.39,95.38,95.38,277800001.0
2009-08-13 18:53:00,95.38,95.38,95.38,95.38,167000000.0
2009-08-13 18:54:00,95.38,95.39,95.38,95.39,375599998.0
2009-08-13 18:55:00,95.39,95.4,95.39,95.395,213800000.0
2009-08-13 18:56:00,95.395,95.41,95.395,95.41,444099999.0
2009-08-13 18:57:00,95.41,95.41,95.405,95.41,122200000.0
2009-08-13 18:58:00,95.41,95.41,95.39,95.4,498400000.0
2009-08-13 18:59:00,95.405,95.41,95.37,95.37,317300001.0
2009-08-13 19:00:00,95.37,95.38,95.37,95.38,410900000.0
2009-08-13 19:01:00,95.38,95.4,95.365,95.38,541200001.0
2009-08-13 19:02:00,95.38,95.39,95.28,95.28,671599998.0
2009-08-13 19:03:00,95.28,95.38,95.28,95.37,643500000.0
2009-08-13 19:04:00,95.37,95.38,95.36,95.36,235600000.0
2009-08-13 19:05:00,95.36,95.37,95.33,95.33,195900001.0
2009-08-13 19:06:00,95.33,95.35,95.33,95.34,125800000.0
2009-08-13 19:07:00,95.34,95.41,95.34,95.4,527000000.0
2009-08-13 19:08:00,95.39,95.4,95.375,95.38,324400000.0
2009-08-13 19:09:00,95.38,95.39,95.35,95.39,350399999.0
2009-08-13 19:10:00,95.4,95.4,95.325,95.345,491000001.0
2009-08-13 19:11:00,95.345,95.35,95.31,95.35,390800000.0
2009-08-13 19:12:00,95.35,95.38,95.345,95.35,280200000.0
2009-08-13 19:13:00,95.345,95.345,95.31,95.325,481899999.0
2009-08-13 19:14:00,95.325,95.34,95.3,95.325,519300001.0
2009-08-13 19:15:00,95.325,95.325,95.295,95.3,457600000.0
2009-08-13 19:16:00,95.3,95.315,95.285,95.315,421100000.0
2009-08-13 19:17:00,95.315,95.315,95.27,95.27,692699999.0
2009-08-13 19:18:00,95.265,95.275,95.215,95.22,575500001.0
2009-08-13 19:19:00,95.22,95.265,95.205,95.26,359400001.0
2009-08-13 19:20:00,95.26,95.26,95.225,95.235,372900001.0
2009-08-13 19:21:00,95.24,95.265,95.24,95.24,477300000.0
2009-08-13 19:22:00,95.24,95.27,95.235,95.255,425200000.0
2009-08-13 19:23:00,95.255,95.27,95.205,95.205,516099999.0
2009-08-13 19:24:00,95.205,95.22,95.13,95.13,531100002.0
2009-08-13 19:25:00,95.135,95.135,95.035,95.08,821100002.0
2009-08-13 19:26:00,95.075,95.13,95.075,95.12,444600000.0
2009-08-13 19:27:00,95.12,95.165,95.11,95.15,333500000.0
2009-08-13 19:28:00,95.15,95.2,95.145,95.17,546300001.0
2009-08-13 19:29:00,95.165,95.165,95.125,95.16,481599999.0
2009-08-13 19:30:00,95.16,95.18,95.155,95.16,666900000.0
2009-08-13 19:31:00,95.16,95.185,95.155,95.155,617000000.0
2009-08-13 19:32:00,95.155,95.165,95.12,95.13,322600000.0
2009-08-13 19:33:00,95.13,95.18,95.13,95.17,502300000.0
2009-08-13 19:34:00,95.17,95.18,95.17,95.175,261300000.0
2009-08-13 19:35:00,95.175,95.19,95.17,95.175,439599999.0
2009-08-13 19:36:00,95.17,95.18,95.15,95.17,499200000.0
2009-08-13 19:37:00,95.175,95.18,95.135,95.14,310499998.0
2009-08-13 19:38:00,95.155,95.17,95.145,95.17,225000000.0
2009-08-13 19:39:00,95.17,95.18,95.16,95.18,254700000.0
2009-08-13 19:40:00,95.18,95.18,95.165,95.17,294200001.0
2009-08-13 19:41:00,95.17,95.17,95.15,95.16,571300004.0
2009-08-13 19:42:00,95.16,95.18,95.16,95.17,281600000.0
2009-08-13 19:43:00,95.17,95.22,95.17,95.2,605300002.0
2009-08-13 19:44:00,95.2,95.23,95.2,95.23,490500000.0
2009-08-13 19:45:00,95.23,95.23,95.21,95.23,421100000.0
2009-08-13 19:46:00,95.22,95.23,95.22,95.225,234500000.0
2009-08-13 19:47:00,95.225,95.225,95.2,95.21,276500000.0
2009-08-13 19:48:00,95.21,95.21,95.19,95.195,418099999.0
2009-08-13 19:49:00,95.195,95.195,95.18,95.195,459800001.0
2009-08-13 19:50:00,95.195,95.195,95.16,95.17,339000000.0
2009-08-13 19:51:00,95.17,95.17,95.14,95.14,334400000.0
2009-08-13 19:52:00,95.14,95.14,95.06,95.065,518700000.0
2009-08-13 19:53:00,95.065,95.11,95.06,95.1,511500000.0
2009-08-13 19:54:00,95.1,95.12,95.095,95.115,498400007.0
2009-08-13 19:55:00,95.115,95.17,95.115,95.165,622400000.0
2009-08-13 19:56:00,95.16,95.165,95.12,95.13,316200000.0
2009-08-13 19:57:00,95.135,95.15,95.105,95.11,241900000.0
2009-08-13 19:58:00,95.115,95.145,95.085,95.14,394300001.0
2009-08-13 19:59:00,95.14,95.19,95.14,95.19,155500000.0
2009-08-13 20:00:00,95.195,95.195,95.17,95.175,236600000.0
2009-08-13 20:01:00,95.175,95.18,95.16,95.16,276800001.0
2009-08-13 20:02:00,95.16,95.16,95.125,95.125,438699999.0
2009-08-13 20:03:00,95.125,95.13,95.065,95.065,383500002.0
2009-08-13 20:04:00,95.07,95.11,95.07,95.11,513199999.0
2009-08-13 20:05:00,95.105,95.115,95.07,95.09,215300000.0
2009-08-13 20:06:00,95.09,95.09,95.07,95.07,373600000.0
2009-08-13 20:07:00,95.07,95.085,95.065,95.065,362900000.0
2009-08-13 20:08:00,95.06,95.115,95.06,95.1,348500000.0
2009-08-13 20:09:00,95.105,95.115,95.095,95.11,324400000.0
2009-08-13 20:10:00,95.115,95.16,95.11,95.155,312900000.0
2009-08-13 20:11:00,95.16,95.16,95.12,95.12,418300000.0
2009-08-13 20:12:00,95.115,95.13,95.1,95.13,474299998.0
2009-08-13 20:13:00,95.13,95.155,95.125,95.155,134700000.0
2009-08-13 20:14:00,95.145,95.155,95.13,95.15,343500000.0
2009-08-13 20:15:00,95.145,95.145,95.075,95.08,259499999.0
2009-08-13 20:16:00,95.08,95.1,95.075,95.08,305600000.0
2009-08-13 20:17:00,95.08,95.08,95.04,95.06,466399999.0
2009-08-13 20:18:00,95.06,95.09,95.05,95.09,463299998.0
2009-08-13 20:19:00,95.085,95.12,95.085,95.115,487400000.0
2009-08-13 20:20:00,95.12,95.14,95.11,95.14,161400000.0
2009-08-13 20:21:00,95.14,95.145,95.13,95.14,315900000.0
2009-08-13 20:22:00,95.15,95.17,95.15,95.16,257700000.0
2009-08-13 20:23:00,95.16,95.16,95.15,95.155,163600000.0
2009-08-13 20:24:00,95.155,95.155,95.13,95.135,282999999.0
2009-08-13 20:25:00,95.135,95.15,95.135,95.15,194300000.0
2009-08-13 20:26:00,95.15,95.155,95.14,95.145,255999999.0
2009-08-13 20:27:00,95.145,95.16,95.135,95.145,501099998.0
2009-08-13 20:28:00,95.145,95.15,95.13,95.135,311899998.0
2009-08-13 20:29:00,95.135,95.14,95.115,95.125,408699996.0
2009-08-13 20:30:00,95.125,95.145,95.12,95.14,452999999.0
2009-08-13 20:31:00,95.14,95.15,95.105,95.11,376300000.0
2009-08-13 20:32:00,95.11,95.115,95.1,95.11,307000000.0
2009-08-13 20:33:00,95.11,95.15,95.105,95.14,609699997.0
2009-08-13 20:34:00,95.13,95.145,95.12,95.135,407100000.0
2009-08-13 20:35:00,95.135,95.135,95.13,95.135,180600002.0
2009-08-13 20:36:00,95.135,95.15,95.13,95.135,520500002.0
2009-08-13 20:37:00,95.14,95.16,95.13,95.14,340200000.0
2009-08-13 20:38:00,95.155,95.2,95.15,95.195,395200000.0
2009-08-13 20:39:00,95.195,95.23,95.185,95.225,342100000.0
2009-08-13 20:40:00,95.225,95.23,95.21,95.23,174700000.0
2009-08-13 20:41:00,95.23,95.23,95.21,95.21,187900001.0
2009-08-13 20:42:00,95.21,95.21,95.185,95.195,291100000.0
2009-08-13 20:43:00,95.22,95.22,95.205,95.205,217900000.0
2009-08-13 20:44:00,95.21,95.255,95.205,95.245,374000000.0
2009-08-13 20:45:00,95.235,95.24,95.22,95.24,307500000.0
2009-08-13 20:46:00,95.24,95.24,95.23,95.23,381100000.0
2009-08-13 20:47:00,95.23,95.24,95.225,95.24,175600000.0
2009-08-13 20:48:00,95.235,95.24,95.225,95.235,192700000.0
2009-08-13 20:49:00,95.23,95.235,95.23,95.235,187500000.0
2009-08-13 20:50:00,95.235,95.235,95.185,95.195,344199999.0
2009-08-13 20:51:00,95.195,95.195,95.16,95.17,561799999.0
2009-08-13 20:52:00,95.19,95.2,95.175,95.18,293600000.0
2009-08-13 20:53:00,95.18,95.18,95.165,95.165,244900000.0
2009-08-13 20:54:00,95.165,95.17,95.145,95.15,532000001.0
2009-08-13 20:55:00,95.145,95.15,95.135,95.14,240800002.0
2009-08-13 20:56:00,95.145,95.17,95.14,95.165,264400000.0
2009-08-13 20:57:00,95.165,95.175,95.16,95.17,151500000.0
2009-08-13 20:58:00,95.17,95.175,95.115,95.115,339100000.0
2009-08-13 20:59:00,95.115,95.13,95.105,95.11,480900001.0
2009-08-13 21:00:00,95.12,95.125,95.1,95.12,280900000.0
2009-08-13 21:01:00,95.12,95.165,95.12,95.165,446600001.0
2009-08-13 21:02:00,95.165,95.21,95.16,95.195,395800000.0
2009-08-13 21:03:00,95.195,95.22,95.19,95.2,285200000.0
2009-08-13 21:04:00,95.2,95.25,95.195,95.22,291999999.0
2009-08-13 21:05:00,95.22,95.26,95.21,95.26,556199999.0
2009-08-13 21:06:00,95.25,95.25,95.21,95.215,303800000.0
2009-08-13 21:07:00,95.22,95.22,95.215,95.215,339799999.0
2009-08-13 21:08:00,95.215,95.23,95.215,95.22,239599999.0
2009-08-13 21:09:00,95.22,95.235,95.21,95.23,400300000.0
2009-08-13 21:10:00,95.23,95.295,95.23,95.27,457699997.0
2009-08-13 21:11:00,95.27,95.275,95.25,95.255,325400001.0
2009-08-13 21:12:00,95.255,95.3,95.25,95.28,449100001.0
2009-08-13 21:13:00,95.28,95.31,95.27,95.29,422800000.0
2009-08-13 21:14:00,95.29,95.29,95.275,95.275,430400000.0
2009-08-13 21:15:00,95.275,95.28,95.27,95.28,210100000.0
2009-08-13 21:16:00,95.28,95.29,95.275,95.28,127900000.0
2009-08-13 21:17:00,95.28,95.28,95.265,95.265,247700000.0
2009-08-13 21:18:00,95.265,95.275,95.26,95.27,417200000.0
2009-08-13 21:19:00,95.27,95.305,95.27,95.28,175600000.0
2009-08-13 21:20:00,95.28,95.28,95.265,95.27,593700002.0
2009-08-13 21:21:00,95.27,95.295,95.27,95.28,217400000.0
2009-08-13 21:22:00,95.28,95.29,95.275,95.275,269300000.0
2009-08-13 21:23:00,95.28,95.28,95.25,95.25,94200000.0
2009-08-13 21:24:00,95.25,95.26,95.245,95.25,183899997.0
2009-08-13 21:25:00,95.25,95.26,95.22,95.225,304000000.0
2009-08-13 21:26:00,95.225,95.225,95.215,95.225,299200000.0
2009-08-13 21:27:00,95.23,95.26,95.23,95.25,316600002.0
2009-08-13 21:28:00,95.25,95.265,95.245,95.255,300799998.0
2009-08-13 21:29:00,95.26,95.26,95.23,95.24,225899999.0
2009-08-13 21:30:00,95.235,95.27,95.235,95.27,305700000.0
2009-08-13 21:31:00,95.27,95.285,95.27,95.28,115000000.0
2009-08-13 21:32:00,95.28,95.3,95.27,95.28,242699999.0
2009-08-13 21:33:00,95.29,95.29,95.28,95.29,347900000.0
2009-08-13 21:34:00,95.29,95.3,95.29,95.29,213400000.0
2009-08-13 21:35:00,95.29,95.3,95.285,95.285,326000000.0
2009-08-13 21:36:00,95.285,95.295,95.275,95.29,353400000.0
2009-08-13 21:37:00,95.29,95.29,95.27,95.27,309600000.0
2009-08-13 21:38:00,95.27,95.275,95.265,95.265,239400000.0
2009-08-13 21:39:00,95.265,95.27,95.265,95.27,118400000.0
2009-08-13 21:40:00,95.27,95.32,95.265,95.3,406400000.0
2009-08-13 21:41:00,95.3,95.315,95.3,95.31,398200000.0
2009-08-13 21:42:00,95.31,95.33,95.295,95.315,324200000.0
2009-08-13 21:43:00,95.315,95.325,95.315,95.315,83900000.0
2009-08-13 21:44:00,95.32,95.37,95.32,95.36,392300000.0
2009-08-13 21:45:00,95.36,95.36,95.355,95.36,388500000.0
2009-08-13 21:46:00,95.36,95.37,95.36,95.37,191600000.0
2009-08-13 21:47:00,95.37,95.37,95.355,95.36,111700000.0
2009-08-13 21:48:00,95.36,95.365,95.35,95.35,194600000.0
2009-08-13 21:49:00,95.35,95.35,95.33,95.345,363300001.0
2009-08-13 21:50:00,95.345,95.35,95.335,95.35,484100002.0
2009-08-13 21:51:00,95.35,95.36,95.35,95.36,469700008.0
2009-08-13 21:52:00,95.36,95.37,95.36,95.365,399900000.0
2009-08-13 21:53:00,95.37,95.38,95.36,95.37,367399998.0
2009-08-13 21:54:00,95.37,95.37,95.35,95.35,192900000.0
2009-08-13 21:55:00,95.35,95.35,95.325,95.345,346300001.0
2009-08-13 21:56:00,95.345,95.375,95.345,95.375,217400000.0
2009-08-13 21:57:00,95.375,95.375,95.355,95.36,474600000.0
2009-08-13 21:58:00,95.36,95.37,95.36,95.37,154600000.0
2009-08-13 21:59:00,95.37,95.37,95.36,95.36,117300000.0
2009-08-13 22:00:00,95.36,95.36,95.33,95.345,208500000.0
2009-08-13 22:01:00,95.34,95.35,95.34,95.345,58700000.0
2009-08-13 22:02:00,95.345,95.345,95.33,95.335,176500000.0
2009-08-13 22:03:00,95.335,95.34,95.325,95.33,202100000.0
2009-08-13 22:04:00,95.33,95.35,95.315,95.335,182200000.0
2009-08-13 22:05:00,95.345,95.36,95.33,95.345,149300000.0
2009-08-13 22:06:00,95.345,95.345,95.34,95.34,89900000.0
2009-08-13 22:07:00,95.34,95.345,95.34,95.345,96200000.0
2009-08-13 22:08:00,95.345,95.345,95.33,95.33,188800000.0
2009-08-13 22:09:00,95.33,95.34,95.33,95.34,78900000.0
2009-08-13 22:10:00,95.345,95.385,95.345,95.38,197400000.0
2009-08-13 22:11:00,95.38,95.39,95.345,95.365,565900001.0
2009-08-13 22:12:00,95.365,95.38,95.355,95.37,126700000.0
2009-08-13 22:13:00,95.375,95.43,95.37,95.39,246100000.0
2009-08-13 22:14:00,95.36,95.37,95.36,95.37,203600000.0
2009-08-13 22:15:00,95.38,95.41,95.38,95.395,131599999.0
2009-08-13 22:16:00,95.395,95.42,95.39,95.415,130800000.0
2009-08-13 22:17:00,95.42,95.42,95.415,95.415,64000000.0
2009-08-13 22:18:00,95.415,95.42,95.39,95.39,100500000.0
2009-08-13 22:19:00,95.39,95.4,95.385,95.4,243800000.0
2009-08-13 22:20:00,95.4,95.4,95.365,95.375,176900000.0
2009-08-13 22:21:00,95.375,95.385,95.375,95.38,239500000.0
2009-08-13 22:22:00,95.38,95.385,95.375,95.385,92300000.0
2009-08-13 22:23:00,95.385,95.385,95.37,95.37,38200000.0
2009-08-13 22:24:00,95.37,95.37,95.355,95.365,75800000.0
2009-08-13 22:25:00,95.37,95.375,95.365,95.375,20300000.0
2009-08-13 22:26:00,95.375,95.385,95.365,95.385,36200000.0
2009-08-13 22:27:00,95.385,95.385,95.33,95.35,90900000.0
2009-08-13 22:28:00,95.345,95.36,95.33,95.36,204900000.0
2009-08-13 22:29:00,95.36,95.36,95.345,95.35,69400000.0
2009-08-13 22:30:00,95.35,95.35,95.34,95.345,56300000.0
2009-08-13 22:31:00,95.34,95.345,95.31,95.34,168800000.0
2009-08-13 22:32:00,95.34,95.345,95.33,95.34,57100000.0
2009-08-13 22:33:00,95.34,95.34,95.33,95.33,13500000.0
2009-08-13 22:34:00,95.33,95.34,95.33,95.335,61300000.0
2009-08-13 22:35:00,95.34,95.34,95.335,95.34,45300000.0
2009-08-13 22:36:00,95.34,95.34,95.32,95.33,82000000.0
2009-08-13 22:37:00,95.33,95.33,95.33,95.33,2000000.0
2009-08-13 22:38:00,95.33,95.34,95.33,95.34,34000000.0
2009-08-13 22:39:00,95.34,95.34,95.325,95.33,31000000.0
2009-08-13 22:40:00,95.33,95.34,95.33,95.34,43700000.0
2009-08-13 22:41:00,95.34,95.34,95.32,95.33,60100000.0
2009-08-13 22:42:00,95.33,95.36,95.33,95.36,92900000.0
2009-08-13 22:43:00,95.36,95.375,95.355,95.36,144000000.0
2009-08-13 22:44:00,95.36,95.365,95.36,95.365,117600000.0
2009-08-13 22:45:00,95.375,95.415,95.365,95.405,422699999.0
2009-08-13 22:46:00,95.405,95.41,95.39,95.4,146100001.0
2009-08-13 22:47:00,95.39,95.39,95.39,95.39,6000000.0
2009-08-13 22:48:00,95.385,95.385,95.385,95.385,66000000.0
2009-08-13 22:49:00,95.365,95.37,95.36,95.365,184700000.0
2009-08-13 22:50:00,95.365,95.37,95.36,95.37,98400000.0
2009-08-13 22:51:00,95.37,95.37,95.355,95.36,190800000.0
2009-08-13 22:52:00,95.36,95.36,95.36,95.36,66800000.0
2009-08-13 22:53:00,95.36,95.365,95.36,95.365,72400000.0
2009-08-13 22:54:00,95.37,95.385,95.36,95.385,90400000.0
2009-08-13 22:55:00,95.385,95.385,95.375,95.38,164800000.0
2009-08-13 22:56:00,95.38,95.385,95.37,95.37,86200000.0
2009-08-13 22:57:00,95.37,95.38,95.37,95.37,129100000.0
2009-08-13 22:58:00,95.37,95.405,95.37,95.4,106100000.0
2009-08-13 22:59:00,95.405,95.475,95.395,95.475,135700000.0
2009-08-13 23:00:00,95.475,95.475,95.365,95.365,57700000.0
2009-08-13 23:01:00,95.38,95.395,95.375,95.375,16100000.0
2009-08-13 23:02:00,95.375,95.39,95.375,95.39,19800000.0
2009-08-13 23:03:00,95.39,95.39,95.385,95.385,32100000.0
2009-08-13 23:04:00,95.385,95.385,95.385,95.385,22400000.0
2009-08-13 23:05:00,95.385,95.41,95.38,95.405,53100000.0
2009-08-13 23:06:00,95.395,95.41,95.395,95.405,39400000.0
2009-08-13 23:07:00,95.41,95.41,95.41,95.41,5600000.0
2009-08-13 23:08:00,95.415,95.415,95.415,95.415,20900000.0
2009-08-13 23:09:00,95.42,95.425,95.405,95.405,55400000.0
2009-08-13 23:10:00,95.4,95.405,95.38,95.395,62200000.0
2009-08-13 23:11:00,95.395,95.395,95.395,95.395,58000000.0
2009-08-13 23:12:00,95.395,95.395,95.385,95.385,64800000.0
2009-08-13 23:13:00,95.385,95.39,95.385,95.39,28200000.0
2009-08-13 23:14:00,95.39,95.39,95.38,95.385,45800000.0
2009-08-13 23:15:00,95.385,95.385,95.385,95.385,12000000.0
2009-08-13 23:16:00,95.395,95.395,95.38,95.385,88400001.0
2009-08-13 23:17:00,95.385,95.395,95.385,95.395,85900000.0
2009-08-13 23:18:00,95.395,95.395,95.395,95.395,7800000.0
2009-08-13 23:19:00,95.395,95.395,95.385,95.395,21800000.0
2009-08-13 23:20:00,95.4,95.42,95.4,95.4,107000000.0
2009-08-13 23:21:00,95.4,95.405,95.4,95.405,127800000.0
2009-08-13 23:22:00,95.41,95.41,95.405,95.405,86400000.0
2009-08-13 23:23:00,95.405,95.41,95.405,95.41,55600000.0
2009-08-13 23:24:00,95.405,95.42,95.405,95.42,99999999.0
2009-08-13 23:25:00,95.42,95.42,95.405,95.405,79600000.0
2009-08-13 23:26:00,95.415,95.415,95.41,95.415,42600000.0
2009-08-13 23:27:00,95.42,95.42,95.415,95.415,109000000.0
2009-08-13 23:28:00,95.415,95.435,95.41,95.435,107400000.0
2009-08-13 23:29:00,95.435,95.435,95.425,95.425,22800000.0
2009-08-13 23:30:00,95.425,95.43,95.425,95.43,84000000.0
2009-08-13 23:31:00,95.435,95.435,95.43,95.43,10200000.0
2009-08-13 23:32:00,95.43,95.43,95.43,95.43,4800000.0
2009-08-13 23:33:00,95.435,95.44,95.435,95.435,61200000.0
2009-08-13 23:34:00,95.435,95.445,95.435,95.435,16000000.0
2009-08-13 23:35:00,95.43,95.445,95.43,95.445,24300000.0
2009-08-13 23:36:00,95.445,95.445,95.435,95.435,10500000.0
2009-08-13 23:37:00,95.435,95.435,95.425,95.425,37400000.0
2009-08-13 23:38:00,95.425,95.455,95.425,95.455,11600000.0
2009-08-13 23:39:00,95.44,95.455,95.44,95.455,65700000.0
2009-08-13 23:40:00,95.455,95.455,95.425,95.435,80900000.0
2009-08-13 23:41:00,95.435,95.435,95.43,95.435,68400000.0
2009-08-13 23:42:00,95.435,95.445,95.435,95.435,25600000.0
2009-08-13 23:43:00,95.44,95.455,95.44,95.455,22400000.0
2009-08-13 23:44:00,95.45,95.455,95.45,95.45,10600000.0
2009-08-13 23:45:00,95.45,95.455,95.44,95.445,61000000.0
2009-08-13 23:46:00,95.445,95.455,95.425,95.445,145500000.0
2009-08-13 23:47:00,95.44,95.44,95.405,95.415,187200000.0
2009-08-13 23:48:00,95.415,95.425,95.405,95.415,57600000.0
2009-08-13 23:49:00,95.415,95.415,95.37,95.385,150900000.0
2009-08-13 23:50:00,95.385,95.405,95.385,95.395,29400000.0
2009-08-13 23:51:00,95.395,95.405,95.38,95.385,67000000.0
2009-08-13 23:52:00,95.395,95.4,95.38,95.385,41400000.0
2009-08-13 23:53:00,95.385,95.385,95.375,95.375,54200000.0
2009-08-13 23:54:00,95.375,95.385,95.375,95.38,21200000.0
2009-08-13 23:55:00,95.38,95.395,95.38,95.38,55700000.0
2009-08-13 23:56:00,95.38,95.385,95.38,95.385,11000000.0
2009-08-13 23:57:00,95.385,95.385,95.38,95.385,37600000.0
2009-08-13 23:58:00,95.38,95.38,95.36,95.375,27300000.0
2009-08-13 23:59:00,95.37,95.38,95.34,95.34,57000000.0
2009-08-14 00:00:00,95.34,95.365,95.335,95.36,81800000.0
2009-08-14 00:01:00,95.365,95.37,95.365,95.365,44300000.0
2009-08-14 00:02:00,95.375,95.375,95.355,95.36,41500000.0
2009-08-14 00:03:00,95.36,95.365,95.355,95.36,12000000.0
2009-08-14 00:04:00,95.36,95.36,95.35,95.36,40300000.0
2009-08-14 00:05:00,95.35,95.365,95.345,95.355,52700000.0
2009-08-14 00:06:00,95.36,95.36,95.35,95.35,81300000.0
2009-08-14 00:07:00,95.35,95.35,95.35,95.35,62200000.0
2009-08-14 00:08:00,95.35,95.36,95.325,95.34,66400000.0
2009-08-14 00:09:00,95.34,95.355,95.33,95.345,71700000.0
2009-08-14 00:10:00,95.345,95.36,95.34,95.35,85200000.0
2009-08-14 00:11:00,95.35,95.35,95.32,95.32,141500000.0
2009-08-14 00:12:00,95.32,95.32,95.31,95.31,114300000.0
2009-08-14 00:13:00,95.31,95.31,95.31,95.31,122200000.0
2009-08-14 00:14:00,95.305,95.31,95.3,95.305,84200000.0
2009-08-14 00:15:00,95.305,95.31,95.3,95.305,42100000.0
2009-08-14 00:16:00,95.305,95.31,95.295,95.305,78300000.0
2009-08-14 00:17:00,95.305,95.305,95.29,95.29,47000000.0
2009-08-14 00:18:00,95.29,95.32,95.29,95.31,68000000.0
2009-08-14 00:19:00,95.31,95.32,95.31,95.31,53100000.0
2009-08-14 00:20:00,95.31,95.31,95.27,95.27,111500000.0
2009-08-14 00:21:00,95.27,95.31,95.26,95.295,94000000.0
2009-08-14 00:22:00,95.3,95.3,95.3,95.3,3200000.0
2009-08-14 00:23:00,95.295,95.31,95.295,95.31,11300000.0
2009-08-14 00:24:00,95.31,95.315,95.295,95.3,56200000.0
2009-08-14 00:25:00,95.3,95.3,95.29,95.29,43400000.0
2009-08-14 00:26:00,95.284,95.284,95.282,95.283,36900000.0
2009-08-14 00:27:00,95.29,95.3,95.29,95.3,36900000.0
2009-08-14 00:28:00,95.3,95.34,95.3,95.32,98900000.0
2009-08-14 00:29:00,95.33,95.35,95.32,95.32,79700000.0
2009-08-14 00:30:00,95.31,95.32,95.31,95.31,84200000.0
2009-08-14 00:31:00,95.31,95.32,95.31,95.315,37000000.0
2009-08-14 00:32:00,95.315,95.315,95.29,95.3,54200000.0
2009-08-14 00:33:00,95.3,95.305,95.28,95.3,167700000.0
2009-08-14 00:34:00,95.3,95.305,95.3,95.305,8900000.0
2009-08-14 00:35:00,95.3,95.3,95.3,95.3,6000000.0
2009-08-14 00:36:00,95.3,95.3,95.285,95.29,135000000.0
2009-08-14 00:37:00,95.29,95.29,95.28,95.29,48100000.0
2009-08-14 00:38:00,95.29,95.29,95.28,95.28,86600000.0
2009-08-14 00:39:00,95.28,95.29,95.27,95.27,179000000.0
2009-08-14 00:40:00,95.275,95.275,95.265,95.27,37000000.0
2009-08-14 00:41:00,95.275,95.285,95.27,95.28,54500000.0
2009-08-14 00:42:00,95.27,95.28,95.27,95.27,23500000.0
2009-08-14 00:43:00,95.27,95.27,95.27,95.27,84500000.0
2009-08-14 00:44:00,95.27,95.275,95.27,95.275,66800000.0
2009-08-14 00:45:00,95.275,95.28,95.275,95.275,33100000.0
2009-08-14 00:46:00,95.275,95.28,95.27,95.275,48600000.0
2009-08-14 00:47:00,95.275,95.275,95.275,95.275,4800000.0
2009-08-14 00:48:00,95.27,95.275,95.27,95.275,67900000.0
2009-08-14 00:49:00,95.275,95.325,95.275,95.32,32800000.0
2009-08-14 00:50:00,95.32,95.33,95.315,95.33,54900000.0
2009-08-14 00:51:00,95.325,95.36,95.315,95.355,117500000.0
2009-08-14 00:52:00,95.35,95.36,95.345,95.35,81700000.0
2009-08-14 00:53:00,95.35,95.36,95.35,95.36,61800000.0
2009-08-14 00:54:00,95.36,95.36,95.36,95.36,28600000.0
2009-08-14 00:55:00,95.36,95.395,95.36,95.395,149200000.0
2009-08-14 00:56:00,95.395,95.4,95.385,95.395,127300000.0
2009-08-14 00:57:00,95.395,95.4,95.395,95.4,27800000.0
2009-08-14 00:58:00,95.4,95.4,95.395,95.395,39700000.0
2009-08-14 00:59:00,95.395,95.395,95.355,95.355,68300000.0
2009-08-14 01:00:00,95.355,95.37,95.34,95.345,207600000.0
2009-08-14 01:01:00,95.345,95.355,95.345,95.35,14000000.0
2009-08-14 01:02:00,95.35,95.36,95.345,95.36,89600000.0
2009-08-14 01:03:00,95.37,95.38,95.345,95.345,88200000.0
2009-08-14 01:04:00,95.345,95.355,95.34,95.355,60600000.0
2009-08-14 01:05:00,95.35,95.375,95.35,95.375,36600000.0
2009-08-14 01:06:00,95.365,95.38,95.365,95.375,63000000.0
2009-08-14 01:07:00,95.375,95.38,95.37,95.375,50900000.0
2009-08-14 01:08:00,95.375,95.38,95.375,95.38,18400000.0
2009-08-14 01:09:00,95.38,95.38,95.38,95.38,37500000.0
2009-08-14 01:10:00,95.38,95.38,95.37,95.375,45200000.0
2009-08-14 01:11:00,95.375,95.38,95.375,95.38,18000000.0
2009-08-14 01:12:00,95.38,95.385,95.38,95.385,31200000.0
2009-08-14 01:13:00,95.385,95.39,95.385,95.39,30000000.0
2009-08-14 01:14:00,95.39,95.4,95.39,95.39,115300000.0
2009-08-14 01:15:00,95.39,95.405,95.39,95.405,31800000.0
2009-08-14 01:16:00,95.39,95.39,95.385,95.385,47900000.0
2009-08-14 01:17:00,95.385,95.39,95.365,95.365,31300000.0
2009-08-14 01:18:00,95.365,95.37,95.365,95.365,59700000.0
2009-08-14 01:19:00,95.365,95.37,95.365,95.37,33000000.0
2009-08-14 01:20:00,95.37,95.37,95.355,95.355,58300000.0
2009-08-14 01:21:00,95.355,95.36,95.34,95.34,181200000.0
2009-08-14 01:22:00,95.34,95.34,95.31,95.31,126700000.0
2009-08-14 01:23:00,95.31,95.325,95.31,95.32,140500000.0
2009-08-14 01:24:00,95.32,95.32,95.315,95.315,57100000.0
2009-08-14 01:25:00,95.315,95.32,95.315,95.315,79300000.0
2009-08-14 01:26:00,95.32,95.325,95.31,95.32,127100000.0
2009-08-14 01:27:00,95.32,95.325,95.315,95.315,70500000.0
2009-08-14 01:28:00,95.32,95.32,95.315,95.32,21800000.0
2009-08-14 01:29:00,95.32,95.33,95.32,95.33,31600000.0
2009-08-14 01:30:00,95.33,95.33,95.32,95.32,41700000.0
2009-08-14 01:31:00,95.305,95.31,95.3,95.3,120400000.0
2009-08-14 01:32:00,95.3,95.305,95.255,95.27,95100000.0
2009-08-14 01:33:00,95.27,95.27,95.255,95.255,71500000.0
2009-08-14 01:34:00,95.255,95.27,95.255,95.27,190400000.0
2009-08-14 01:35:00,95.27,95.28,95.26,95.27,241600000.0
2009-08-14 01:36:00,95.27,95.285,95.27,95.28,59600000.0
2009-08-14 01:37:00,95.285,95.325,95.285,95.305,135300000.0
2009-08-14 01:38:00,95.31,95.31,95.3,95.3,136500000.0
2009-08-14 01:39:00,95.295,95.345,95.295,95.325,78200000.0
2009-08-14 01:40:00,95.325,95.345,95.325,95.325,42400000.0
2009-08-14 01:41:00,95.325,95.325,95.295,95.295,42900000.0
2009-08-14 01:42:00,95.295,95.295,95.29,95.295,26800000.0
2009-08-14 01:43:00,95.305,95.32,95.3,95.31,180500000.0
2009-08-14 01:44:00,95.31,95.315,95.29,95.295,51400000.0
2009-08-14 01:45:00,95.295,95.315,95.295,95.31,64200000.0
2009-08-14 01:46:00,95.31,95.32,95.31,95.31,215900000.0
2009-08-14 01:47:00,95.31,95.33,95.31,95.315,97400000.0
2009-08-14 01:48:00,95.315,95.325,95.315,95.325,15900000.0
2009-08-14 01:49:00,95.325,95.335,95.3,95.3,122099999.0
2009-08-14 01:50:00,95.31,95.315,95.285,95.29,94100000.0
2009-08-14 01:51:00,95.29,95.29,95.275,95.28,36200000.0
2009-08-14 01:52:00,95.285,95.285,95.27,95.27,65400000.0
2009-08-14 01:53:00,95.275,95.29,95.275,95.29,36200000.0
2009-08-14 01:54:00,95.29,95.325,95.29,95.32,172400000.0
2009-08-14 01:55:00,95.32,95.33,95.32,95.33,31700000.0
2009-08-14 01:56:00,95.33,95.33,95.31,95.31,135200000.0
2009-08-14 01:57:00,95.31,95.32,95.31,95.32,150500000.0
2009-08-14 01:58:00,95.32,95.32,95.31,95.31,209500000.0
2009-08-14 01:59:00,95.31,95.31,95.28,95.285,388100000.0
2009-08-14 02:00:00,95.285,95.315,95.28,95.31,253200001.0
2009-08-14 02:01:00,95.31,95.33,95.31,95.33,240900000.0
2009-08-14 02:02:00,95.33,95.37,95.33,95.37,144900000.0
2009-08-14 02:03:00,95.37,95.37,95.345,95.35,49100000.0
2009-08-14 02:04:00,95.345,95.35,95.33,95.33,145500000.0
2009-08-14 02:05:00,95.33,95.34,95.32,95.34,127900000.0
2009-08-14 02:06:00,95.34,95.34,95.325,95.33,82500000.0
2009-08-14 02:07:00,95.33,95.33,95.32,95.32,42100000.0
2009-08-14 02:08:00,95.32,95.32,95.295,95.315,215000000.0
2009-08-14 02:09:00,95.32,95.32,95.295,95.3,15600000.0
2009-08-14 02:10:00,95.305,95.33,95.29,95.32,298700000.0
2009-08-14 02:11:00,95.32,95.33,95.315,95.325,126700000.0
2009-08-14 02:12:00,95.33,95.355,95.325,95.355,65100000.0
2009-08-14 02:13:00,95.355,95.355,95.34,95.345,39000000.0
2009-08-14 02:14:00,95.355,95.365,95.34,95.355,231300003.0
2009-08-14 02:15:00,95.365,95.375,95.36,95.37,113000000.0
2009-08-14 02:16:00,95.37,95.39,95.37,95.38,212000000.0
2009-08-14 02:17:00,95.38,95.4,95.37,95.39,246200000.0
2009-08-14 02:18:00,95.39,95.4,95.38,95.38,382099999.0
2009-08-14 02:19:00,95.38,95.4,95.38,95.39,431499996.0
2009-08-14 02:20:00,95.39,95.4,95.38,95.4,204600000.0
2009-08-14 02:21:00,95.4,95.42,95.395,95.415,236700000.0
2009-08-14 02:22:00,95.42,95.46,95.415,95.46,195500000.0
2009-08-14 02:23:00,95.45,95.45,95.43,95.43,295400000.0
2009-08-14 02:24:00,95.43,95.45,95.42,95.42,155500000.0
2009-08-14 02:25:00,95.425,95.44,95.415,95.44,380000000.0
2009-08-14 02:26:00,95.44,95.455,95.44,95.455,171700000.0
2009-08-14 02:27:00,95.455,95.46,95.44,95.44,188600000.0
2009-08-14 02:28:00,95.445,95.46,95.435,95.44,639600000.0
2009-08-14 02:29:00,95.44,95.445,95.435,95.44,644200003.0
2009-08-14 02:30:00,95.44,95.45,95.435,95.445,636700008.0
2009-08-14 02:31:00,95.445,95.45,95.435,95.44,537199998.0
2009-08-14 02:32:00,95.44,95.445,95.435,95.44,290500002.0
2009-08-14 02:33:00,95.44,95.44,95.425,95.43,574699998.0
2009-08-14 02:34:00,95.43,95.43,95.425,95.425,319999998.0
2009-08-14 02:35:00,95.43,95.44,95.41,95.41,440299998.0
2009-08-14 02:36:00,95.41,95.41,95.38,95.385,391200003.0
2009-08-14 02:37:00,95.38,95.405,95.375,95.4,366900003.0
2009-08-14 02:38:00,95.41,95.42,95.4,95.41,405999993.0
2009-08-14 02:39:00,95.41,95.42,95.405,95.41,335900000.0
2009-08-14 02:40:00,95.41,95.43,95.405,95.41,329300002.0
2009-08-14 02:41:00,95.41,95.415,95.405,95.41,74500000.0
2009-08-14 02:42:00,95.41,95.42,95.405,95.41,384200001.0
2009-08-14 02:43:00,95.41,95.42,95.395,95.395,483899996.0
2009-08-14 02:44:00,95.395,95.4,95.36,95.4,410300000.0
2009-08-14 02:45:00,95.4,95.405,95.4,95.4,569700001.0
2009-08-14 02:46:00,95.4,95.41,95.4,95.405,135900000.0
2009-08-14 02:47:00,95.4,95.42,95.39,95.4,349400000.0
2009-08-14 02:48:00,95.4,95.4,95.39,95.395,228200003.0
2009-08-14 02:49:00,95.395,95.42,95.39,95.42,514200000.0
2009-08-14 02:50:00,95.42,95.42,95.405,95.405,370800003.0
2009-08-14 02:51:00,95.405,95.41,95.385,95.4,275399999.0
2009-08-14 02:52:00,95.4,95.43,95.4,95.43,300600000.0
2009-08-14 02:53:00,95.43,95.44,95.43,95.43,127900000.0
2009-08-14 02:54:00,95.43,95.44,95.42,95.42,324499999.0
2009-08-14 02:55:00,95.42,95.43,95.39,95.4,424900000.0
2009-08-14 02:56:00,95.4,95.4,95.37,95.37,300399999.0
2009-08-14 02:57:00,95.375,95.375,95.35,95.35,115100000.0
2009-08-14 02:58:00,95.355,95.355,95.325,95.345,228600000.0
2009-08-14 02:59:00,95.345,95.35,95.3,95.3,439600000.0
2009-08-14 03:00:00,95.32,95.33,95.31,95.33,450800000.0
2009-08-14 03:01:00,95.33,95.34,95.325,95.34,177000000.0
2009-08-14 03:02:00,95.34,95.36,95.335,95.36,210500000.0
2009-08-14 03:03:00,95.36,95.37,95.35,95.355,248200000.0
2009-08-14 03:04:00,95.36,95.36,95.35,95.355,321200000.0
2009-08-14 03:05:00,95.355,95.37,95.355,95.36,159300000.0
2009-08-14 03:06:00,95.36,95.36,95.345,95.35,179500000.0
2009-08-14 03:07:00,95.345,95.345,95.325,95.33,158100000.0
2009-08-14 03:08:00,95.34,95.34,95.32,95.33,409300003.0
2009-08-14 03:09:00,95.33,95.33,95.305,95.31,532599993.0
2009-08-14 03:10:00,95.31,95.31,95.255,95.255,417600001.0
2009-08-14 03:11:00,95.255,95.27,95.245,95.25,413599999.0
2009-08-14 03:12:00,95.25,95.26,95.25,95.255,195400001.0
2009-08-14 03:13:00,95.255,95.29,95.255,95.275,212900000.0
2009-08-14 03:14:00,95.275,95.275,95.24,95.245,275999999.0
2009-08-14 03:15:00,95.245,95.26,95.24,95.24,170500000.0
2009-08-14 03:16:00,95.24,95.24,95.235,95.235,300100000.0
2009-08-14 03:17:00,95.24,95.25,95.24,95.24,141300000.0
2009-08-14 03:18:00,95.24,95.27,95.24,95.265,169300000.0
2009-08-14 03:19:00,95.265,95.27,95.26,95.27,151600000.0
2009-08-14 03:20:00,95.27,95.29,95.265,95.285,229900000.0
2009-08-14 03:21:00,95.285,95.295,95.28,95.29,226200000.0
2009-08-14 03:22:00,95.29,95.31,95.29,95.305,118100000.0
2009-08-14 03:23:00,95.31,95.31,95.3,95.3,147200000.0
2009-08-14 03:24:00,95.3,95.31,95.295,95.31,130500000.0
2009-08-14 03:25:00,95.305,95.31,95.3,95.305,207300000.0
2009-08-14 03:26:00,95.305,95.305,95.27,95.28,261960001.0
2009-08-14 03:27:00,95.27,95.28,95.27,95.27,87260000.0
2009-08-14 03:28:00,95.27,95.275,95.27,95.27,81400000.0
2009-08-14 03:29:00,95.27,95.28,95.27,95.28,80100000.0
2009-08-14 03:30:00,95.28,95.315,95.28,95.315,134800000.0
2009-08-14 03:31:00,95.315,95.315,95.3,95.305,48800000.0
2009-08-14 03:32:00,95.305,95.31,95.3,95.305,29400000.0
2009-08-14 03:33:00,95.31,95.315,95.265,95.265,74600000.0
2009-08-14 03:34:00,95.265,95.29,95.245,95.245,285700000.0
2009-08-14 03:35:00,95.25,95.26,95.24,95.24,348400000.0
2009-08-14 03:36:00,95.24,95.26,95.24,95.25,212299999.0
2009-08-14 03:37:00,95.25,95.26,95.245,95.25,336500005.0
2009-08-14 03:38:00,95.24,95.25,95.22,95.22,327200000.0
2009-08-14 03:39:00,95.22,95.22,95.165,95.19,319100000.0
2009-08-14 03:40:00,95.19,95.21,95.19,95.19,555499998.0
2009-08-14 03:41:00,95.2,95.21,95.19,95.205,326599995.0
2009-08-14 03:42:00,95.205,95.235,95.205,95.23,452699999.0
2009-08-14 03:43:00,95.23,95.24,95.23,95.24,194800000.0
2009-08-14 03:44:00,95.25,95.265,95.24,95.24,128300000.0
2009-08-14 03:45:00,95.25,95.25,95.22,95.23,250800000.0
2009-08-14 03:46:00,95.23,95.235,95.22,95.23,272000000.0
2009-08-14 03:47:00,95.23,95.235,95.22,95.23,257199999.0
2009-08-14 03:48:00,95.23,95.25,95.225,95.25,459400003.0
2009-08-14 03:49:00,95.25,95.25,95.23,95.25,275700000.0
2009-08-14 03:50:00,95.25,95.26,95.235,95.26,299400000.0
2009-08-14 03:51:00,95.26,95.29,95.25,95.29,428699999.0
2009-08-14 03:52:00,95.29,95.3,95.28,95.29,454000003.0
2009-08-14 03:53:00,95.29,95.29,95.285,95.285,157300000.0
2009-08-14 03:54:00,95.29,95.29,95.275,95.28,136500000.0
2009-08-14 03:55:00,95.28,95.28,95.28,95.28,84900000.0
2009-08-14 03:56:00,95.29,95.29,95.28,95.29,285200000.0
2009-08-14 03:57:00,95.29,95.29,95.28,95.29,82300000.0
2009-08-14 03:58:00,95.3,95.32,95.3,95.31,205100000.0
2009-08-14 03:59:00,95.31,95.33,95.31,95.33,237000000.0
2009-08-14 04:00:00,95.33,95.33,95.29,95.315,313900001.0
2009-08-14 04:01:00,95.315,95.32,95.315,95.315,13000000.0
2009-08-14 04:02:00,95.31,95.31,95.29,95.29,343699999.0
2009-08-14 04:03:00,95.29,95.295,95.28,95.29,145899999.0
2009-08-14 04:04:00,95.285,95.305,95.28,95.29,274799999.0
2009-08-14 04:05:00,95.29,95.3,95.28,95.3,253599997.0
2009-08-14 04:06:00,95.305,95.31,95.3,95.305,137500000.0
2009-08-14 04:07:00,95.305,95.31,95.3,95.3,122900000.0
2009-08-14 04:08:00,95.3,95.31,95.295,95.31,154000001.0
2009-08-14 04:09:00,95.31,95.315,95.305,95.305,339900000.0
2009-08-14 04:10:00,95.305,95.32,95.305,95.31,345899998.0
2009-08-14 04:11:00,95.31,95.325,95.31,95.32,361500003.0
2009-08-14 04:12:00,95.325,95.36,95.32,95.35,398699999.0
2009-08-14 04:13:00,95.345,95.36,95.335,95.335,459400000.0
2009-08-14 04:14:00,95.335,95.34,95.31,95.33,334200000.0
2009-08-14 04:15:00,95.33,95.34,95.33,95.33,190599999.0
2009-08-14 04:16:00,95.33,95.335,95.33,95.335,61000000.0
2009-08-14 04:17:00,95.33,95.33,95.32,95.32,63700000.0
2009-08-14 04:18:00,95.32,95.33,95.32,95.32,70799999.0
2009-08-14 04:19:00,95.32,95.325,95.32,95.325,35700000.0
2009-08-14 04:20:00,95.32,95.33,95.32,95.32,70400000.0
2009-08-14 04:21:00,95.325,95.33,95.325,95.325,32200000.0
2009-08-14 04:22:00,95.325,95.33,95.325,95.325,47100000.0
2009-08-14 04:23:00,95.32,95.34,95.32,95.34,57900000.0
2009-08-14 04:24:00,95.34,95.34,95.33,95.33,194600004.0
2009-08-14 04:25:00,95.33,95.33,95.33,95.33,29700000.0
2009-08-14 04:26:00,95.33,95.34,95.32,95.32,256200003.0
2009-08-14 04:27:00,95.32,95.33,95.32,95.32,605500001.0
2009-08-14 04:28:00,95.32,95.325,95.32,95.32,332299998.0
2009-08-14 04:29:00,95.32,95.32,95.32,95.32,186700000.0
2009-08-14 04:30:00,95.32,95.33,95.32,95.32,340000000.0
2009-08-14 04:31:00,95.32,95.32,95.31,95.31,45200000.0
2009-08-14 04:32:00,95.3,95.3,95.295,95.3,268699998.0
2009-08-14 04:33:00,95.3,95.305,95.295,95.295,65900000.0
2009-08-14 04:34:00,95.29,95.29,95.28,95.29,197900000.0
2009-08-14 04:35:00,95.285,95.29,95.26,95.275,258099999.0
2009-08-14 04:36:00,95.275,95.29,95.265,95.28,194800000.0
2009-08-14 04:37:00,95.28,95.285,95.27,95.275,90600000.0
2009-08-14 04:38:00,95.275,95.275,95.27,95.27,56300000.0
2009-08-14 04:39:00,95.27,95.28,95.27,95.27,152100000.0
2009-08-14 04:40:00,95.275,95.275,95.26,95.265,49500000.0
2009-08-14 04:41:00,95.265,95.27,95.25,95.25,248400000.0
2009-08-14 04:42:00,95.26,95.26,95.255,95.26,79200000.0
2009-08-14 04:43:00,95.26,95.27,95.25,95.27,149500000.0
2009-08-14 04:44:00,95.27,95.28,95.27,95.28,262000000.0
2009-08-14 04:45:00,95.275,95.28,95.27,95.28,102500000.0
2009-08-14 04:46:00,95.28,95.285,95.28,95.28,49100000.0
2009-08-14 04:47:00,95.28,95.28,95.27,95.27,441400000.0
2009-08-14 04:48:00,95.27,95.28,95.265,95.28,229100000.0
2009-08-14 04:49:00,95.275,95.28,95.265,95.27,189300000.0
2009-08-14 04:50:00,95.275,95.29,95.275,95.28,252300000.0
2009-08-14 04:51:00,95.28,95.28,95.275,95.275,119400000.0
2009-08-14 04:52:00,95.275,95.28,95.27,95.27,191299999.0
2009-08-14 04:53:00,95.27,95.28,95.265,95.27,395199998.0
2009-08-14 04:54:00,95.27,95.27,95.27,95.27,22900000.0
2009-08-14 04:55:00,95.27,95.27,95.27,95.27,25700000.0
2009-08-14 04:56:00,95.27,95.27,95.27,95.27,33600000.0
2009-08-14 04:57:00,95.27,95.27,95.245,95.25,192900000.0
2009-08-14 04:58:00,95.235,95.24,95.23,95.23,308900000.0
2009-08-14 04:59:00,95.23,95.23,95.19,95.2,365100001.0
2009-08-14 05:00:00,95.2,95.22,95.195,95.21,405499999.0
2009-08-14 05:01:00,95.21,95.21,95.195,95.2,220500001.0
2009-08-14 05:02:00,95.205,95.22,95.195,95.22,127000000.0
2009-08-14 05:03:00,95.21,95.22,95.21,95.21,96800000.0
2009-08-14 05:04:00,95.21,95.22,95.21,95.22,214100000.0
2009-08-14 05:05:00,95.22,95.22,95.22,95.22,166200000.0
2009-08-14 05:06:00,95.22,95.23,95.22,95.22,210000000.0
2009-08-14 05:07:00,95.22,95.22,95.21,95.21,97100000.0
2009-08-14 05:08:00,95.21,95.22,95.21,95.22,243200000.0
2009-08-14 05:09:00,95.22,95.22,95.185,95.19,216599999.0
2009-08-14 05:10:00,95.18,95.18,95.16,95.17,296000000.0
2009-08-14 05:11:00,95.17,95.17,95.14,95.14,287199999.0
2009-08-14 05:12:00,95.14,95.15,95.12,95.13,383399999.0
2009-08-14 05:13:00,95.13,95.14,95.12,95.13,240900000.0
2009-08-14 05:14:00,95.13,95.14,95.13,95.135,152200000.0
2009-08-14 05:15:00,95.13,95.13,95.105,95.12,308000000.0
2009-08-14 05:16:00,95.12,95.125,95.105,95.11,455800001.0
2009-08-14 05:17:00,95.11,95.12,95.105,95.11,130700000.0
2009-08-14 05:18:00,95.11,95.11,95.095,95.1,319800000.0
2009-08-14 05:19:00,95.1,95.11,95.1,95.11,192700000.0
2009-08-14 05:20:00,95.11,95.12,95.105,95.105,281400000.0
2009-08-14 05:21:00,95.11,95.12,95.1,95.12,252200000.0
2009-08-14 05:22:00,95.12,95.155,95.12,95.145,156400000.0
2009-08-14 05:23:00,95.145,95.165,95.14,95.15,297599998.0
2009-08-14 05:24:00,95.15,95.16,95.135,95.145,478000001.0
2009-08-14 05:25:00,95.145,95.15,95.14,95.14,350999998.0
2009-08-14 05:26:00,95.14,95.145,95.14,95.14,240099998.0
2009-08-14 05:27:00,95.14,95.15,95.12,95.12,868400000.0
2009-08-14 05:28:00,95.12,95.125,95.115,95.12,297699999.0
2009-08-14 05:29:00,95.12,95.13,95.11,95.12,270200000.0
2009-08-14 05:30:00,95.12,95.16,95.12,95.15,480299998.0
2009-08-14 05:31:00,95.15,95.15,95.14,95.14,257200000.0
2009-08-14 05:32:00,95.14,95.17,95.14,95.16,306800000.0
2009-08-14 05:33:00,95.16,95.16,95.14,95.15,256900000.0
2009-08-14 05:34:00,95.15,95.16,95.15,95.15,121700000.0
2009-08-14 05:35:00,95.15,95.15,95.14,95.14,91999999.0
2009-08-14 05:36:00,95.14,95.15,95.14,95.14,87000000.0
2009-08-14 05:37:00,95.14,95.14,95.11,95.125,170100000.0
2009-08-14 05:38:00,95.125,95.13,95.125,95.13,86900000.0
2009-08-14 05:39:00,95.12,95.12,95.1,95.11,175300000.0
2009-08-14 05:40:00,95.11,95.11,95.07,95.08,166900000.0
2009-08-14 05:41:00,95.08,95.08,95.055,95.06,153600000.0
2009-08-14 05:42:00,95.065,95.085,95.055,95.085,70900000.0
2009-08-14 05:43:00,95.085,95.095,95.085,95.085,33600000.0
2009-08-14 05:44:00,95.085,95.095,95.08,95.085,115300000.0
2009-08-14 05:45:00,95.085,95.13,95.085,95.12,201300001.0
2009-08-14 05:46:00,95.12,95.15,95.115,95.15,424799996.0
2009-08-14 05:47:00,95.145,95.15,95.14,95.15,123600000.0
2009-08-14 05:48:00,95.15,95.15,95.14,95.14,177900000.0
2009-08-14 05:49:00,95.14,95.14,95.115,95.12,112500000.0
2009-08-14 05:50:00,95.115,95.13,95.115,95.13,63900000.0
2009-08-14 05:51:00,95.125,95.13,95.12,95.13,101700000.0
2009-08-14 05:52:00,95.13,95.16,95.125,95.15,136500000.0
2009-08-14 05:53:00,95.15,95.18,95.15,95.16,421199997.0
2009-08-14 05:54:00,95.16,95.17,95.16,95.16,132700000.0
2009-08-14 05:55:00,95.16,95.16,95.13,95.15,259000000.0
2009-08-14 05:56:00,95.15,95.15,95.145,95.15,49700000.0
2009-08-14 05:57:00,95.15,95.16,95.145,95.16,70900000.0
2009-08-14 05:58:00,95.16,95.165,95.155,95.155,101100000.0
2009-08-14 05:59:00,95.155,95.165,95.15,95.165,114800000.0
2009-08-14 06:00:00,95.165,95.17,95.16,95.16,55300000.0
2009-08-14 06:01:00,95.16,95.2,95.16,95.2,326699999.0
2009-08-14 06:02:00,95.2,95.2,95.19,95.2,400200000.0
2009-08-14 06:03:00,95.2,95.2,95.19,95.2,278100000.0
2009-08-14 06:04:00,95.2,95.21,95.185,95.19,341700000.0
2009-08-14 06:05:00,95.19,95.19,95.18,95.19,447200004.0
2009-08-14 06:06:00,95.19,95.19,95.19,95.19,41200000.0
2009-08-14 06:07:00,95.19,95.19,95.175,95.18,396800003.0
2009-08-14 06:08:00,95.18,95.18,95.175,95.18,172200001.0
2009-08-14 06:09:00,95.18,95.19,95.17,95.17,427800000.0
2009-08-14 06:10:00,95.17,95.17,95.16,95.16,354599999.0
2009-08-14 06:11:00,95.16,95.16,95.145,95.16,96800000.0
2009-08-14 06:12:00,95.16,95.165,95.15,95.15,66300000.0
2009-08-14 06:13:00,95.15,95.16,95.15,95.16,106300000.0
2009-08-14 06:14:00,95.16,95.16,95.155,95.16,133200000.0
2009-08-14 06:15:00,95.16,95.16,95.145,95.15,104800000.0
2009-08-14 06:16:00,95.15,95.15,95.15,95.15,61000000.0
2009-08-14 06:17:00,95.16,95.16,95.15,95.155,122800001.0
2009-08-14 06:18:00,95.155,95.165,95.155,95.155,235500000.0
2009-08-14 06:19:00,95.16,95.165,95.16,95.165,81900000.0
2009-08-14 06:20:00,95.165,95.165,95.16,95.165,78899999.0
2009-08-14 06:21:00,95.165,95.185,95.165,95.185,50200000.0
2009-08-14 06:22:00,95.185,95.19,95.185,95.19,29000000.0
2009-08-14 06:23:00,95.19,95.19,95.175,95.185,67400000.0
2009-08-14 06:24:00,95.185,95.185,95.18,95.18,24500000.0
2009-08-14 06:25:00,95.18,95.185,95.18,95.18,91100000.0
2009-08-14 06:26:00,95.18,95.2,95.18,95.19,128800000.0
2009-08-14 06:27:00,95.19,95.2,95.16,95.16,126000000.0
2009-08-14 06:28:00,95.16,95.16,95.15,95.155,133200000.0
2009-08-14 06:29:00,95.155,95.155,95.15,95.15,48400000.0
2009-08-14 06:30:00,95.15,95.17,95.15,95.17,249599999.0
2009-08-14 06:31:00,95.17,95.19,95.16,95.17,570400001.0
2009-08-14 06:32:00,95.17,95.18,95.17,95.17,407800000.0
2009-08-14 06:33:00,95.175,95.18,95.165,95.17,232699999.0
2009-08-14 06:34:00,95.175,95.18,95.175,95.18,381800003.0
2009-08-14 06:35:00,95.18,95.185,95.18,95.18,556600001.0
2009-08-14 06:36:00,95.18,95.2,95.18,95.185,269200000.0
2009-08-14 06:37:00,95.19,95.2,95.185,95.19,304000000.0
2009-08-14 06:38:00,95.19,95.195,95.19,95.195,166400000.0
2009-08-14 06:39:00,95.2,95.2,95.185,95.19,452400000.0
2009-08-14 06:40:00,95.19,95.195,95.19,95.195,141499997.0
2009-08-14 06:41:00,95.19,95.195,95.18,95.18,174600001.0
2009-08-14 06:42:00,95.18,95.195,95.18,95.19,173200000.0
2009-08-14 06:43:00,95.19,95.195,95.19,95.19,124400000.0
2009-08-14 06:44:00,95.19,95.19,95.19,95.19,301700000.0
2009-08-14 06:45:00,95.19,95.2,95.19,95.2,83500000.0
2009-08-14 06:46:00,95.205,95.205,95.2,95.205,11500000.0
2009-08-14 06:47:00,95.205,95.22,95.205,95.22,19000000.0
2009-08-14 06:48:00,95.235,95.245,95.22,95.22,177000000.0
2009-08-14 06:49:00,95.22,95.23,95.21,95.22,312600001.0
2009-08-14 06:50:00,95.22,95.22,95.21,95.22,116900001.0
2009-08-14 06:51:00,95.215,95.23,95.215,95.23,246999998.0
2009-08-14 06:52:00,95.23,95.235,95.22,95.22,197700001.0
2009-08-14 06:53:00,95.22,95.225,95.22,95.225,33500000.0
2009-08-14 06:54:00,95.225,95.225,95.21,95.215,261599999.0
2009-08-14 06:55:00,95.215,95.22,95.2,95.2,225000000.0
2009-08-14 06:56:00,95.2,95.2,95.185,95.19,115300000.0
2009-08-14 06:57:00,95.19,95.19,95.185,95.19,22300000.0
2009-08-14 06:58:00,95.19,95.19,95.185,95.185,84100000.0
2009-08-14 06:59:00,95.185,95.195,95.185,95.19,142000000.0
2009-08-14 07:00:00,95.19,95.19,95.16,95.165,196800000.0
2009-08-14 07:01:00,95.165,95.18,95.165,95.165,83200000.0
2009-08-14 07:02:00,95.165,95.18,95.16,95.165,41200000.0
2009-08-14 07:03:00,95.165,95.17,95.16,95.17,18500000.0
2009-08-14 07:04:00,95.18,95.2,95.175,95.185,52800000.0
2009-08-14 07:05:00,95.185,95.185,95.165,95.18,63000000.0
2009-08-14 07:06:00,95.175,95.185,95.17,95.18,41700000.0
2009-08-14 07:07:00,95.185,95.195,95.185,95.185,83000000.0
2009-08-14 07:08:00,95.185,95.19,95.17,95.18,150400000.0
2009-08-14 07:09:00,95.18,95.185,95.17,95.185,201800000.0
2009-08-14 07:10:00,95.19,95.205,95.185,95.205,65400000.0
2009-08-14 07:11:00,95.21,95.21,95.2,95.21,276000000.0
2009-08-14 07:12:00,95.21,95.23,95.21,95.225,71500000.0
2009-08-14 07:13:00,95.225,95.235,95.22,95.23,203100000.0
2009-08-14 07:14:00,95.23,95.23,95.22,95.23,118900000.0
2009-08-14 07:15:00,95.23,95.25,95.225,95.235,100100000.0
2009-08-14 07:16:00,95.235,95.235,95.22,95.23,261600000.0
2009-08-14 07:17:00,95.23,95.235,95.225,95.235,98200000.0
2009-08-14 07:18:00,95.235,95.235,95.22,95.22,92900000.0
2009-08-14 07:19:00,95.225,95.225,95.22,95.22,107800000.0
2009-08-14 07:20:00,95.22,95.22,95.22,95.22,21900000.0
2009-08-14 07:21:00,95.22,95.22,95.21,95.21,54100000.0
2009-08-14 07:22:00,95.21,95.215,95.21,95.21,73300000.0
2009-08-14 07:23:00,95.21,95.22,95.195,95.195,145200000.0
2009-08-14 07:24:00,95.19,95.195,95.18,95.195,92100000.0
2009-08-14 07:25:00,95.2,95.205,95.2,95.205,47900000.0
2009-08-14 07:26:00,95.2,95.205,95.195,95.205,35300000.0
2009-08-14 07:27:00,95.2,95.205,95.2,95.205,29700000.0
2009-08-14 07:28:00,95.2,95.215,95.2,95.215,49400000.0
2009-08-14 07:29:00,95.215,95.235,95.215,95.225,112200000.0
2009-08-14 07:30:00,95.23,95.235,95.22,95.235,218700000.0
2009-08-14 07:31:00,95.235,95.275,95.23,95.265,202700001.0
2009-08-14 07:32:00,95.265,95.27,95.245,95.255,209300000.0
2009-08-14 07:33:00,95.26,95.26,95.24,95.25,199800000.0
2009-08-14 07:34:00,95.25,95.25,95.24,95.24,155999999.0
2009-08-14 07:35:00,95.24,95.25,95.24,95.25,126300000.0
2009-08-14 07:36:00,95.25,95.25,95.25,95.25,87700000.0
2009-08-14 07:37:00,95.25,95.265,95.245,95.25,137200000.0
2009-08-14 07:38:00,95.25,95.26,95.25,95.26,85300000.0
2009-08-14 07:39:00,95.26,95.26,95.25,95.26,108900000.0
2009-08-14 07:40:00,95.265,95.27,95.26,95.27,89200000.0
2009-08-14 07:41:00,95.27,95.27,95.255,95.26,110400000.0
2009-08-14 07:42:00,95.26,95.26,95.255,95.26,39200000.0
2009-08-14 07:43:00,95.26,95.26,95.26,95.26,42500000.0
2009-08-14 07:44:00,95.26,95.265,95.25,95.26,118800000.0
2009-08-14 07:45:00,95.265,95.265,95.25,95.255,96000000.0
2009-08-14 07:46:00,95.26,95.27,95.255,95.27,32500000.0
2009-08-14 07:47:00,95.27,95.28,95.265,95.28,98600000.0
2009-08-14 07:48:00,95.28,95.28,95.27,95.27,81300000.0
2009-08-14 07:49:00,95.27,95.275,95.27,95.27,80400000.0
2009-08-14 07:50:00,95.27,95.27,95.26,95.26,70300000.0
2009-08-14 07:51:00,95.26,95.27,95.26,95.26,76500000.0
2009-08-14 07:52:00,95.26,95.26,95.26,95.26,16200000.0
2009-08-14 07:53:00,95.26,95.265,95.26,95.265,43000000.0
2009-08-14 07:54:00,95.27,95.33,95.27,95.33,297400000.0
2009-08-14 07:55:00,95.33,95.33,95.325,95.33,103600000.0
2009-08-14 07:56:00,95.33,95.33,95.295,95.3,236300000.0
2009-08-14 07:57:00,95.295,95.3,95.285,95.295,237800000.0
2009-08-14 07:58:00,95.3,95.32,95.295,95.32,145900000.0
2009-08-14 07:59:00,95.32,95.34,95.31,95.335,324100000.0
2009-08-14 08:00:00,95.33,95.355,95.3,95.3,439400000.0
2009-08-14 08:01:00,95.295,95.305,95.285,95.295,210000000.0
2009-08-14 08:02:00,95.29,95.32,95.29,95.305,245500000.0
2009-08-14 08:03:00,95.305,95.31,95.285,95.285,288099999.0
2009-08-14 08:04:00,95.285,95.285,95.26,95.27,606699999.0
2009-08-14 08:05:00,95.265,95.28,95.265,95.27,379000000.0
2009-08-14 08:06:00,95.27,95.27,95.21,95.22,773900000.0
2009-08-14 08:07:00,95.215,95.23,95.215,95.23,415299999.0
2009-08-14 08:08:00,95.23,95.235,95.21,95.22,379500000.0
2009-08-14 08:09:00,95.22,95.235,95.215,95.23,172500000.0
2009-08-14 08:10:00,95.23,95.26,95.23,95.23,493099998.0
2009-08-14 08:11:00,95.235,95.25,95.21,95.235,279199999.0
2009-08-14 08:12:00,95.24,95.24,95.205,95.21,407900000.0
2009-08-14 08:13:00,95.215,95.215,95.195,95.21,403600002.0
2009-08-14 08:14:00,95.21,95.26,95.2,95.25,488300002.0
2009-08-14 08:15:00,95.24,95.28,95.235,95.28,275200002.0
2009-08-14 08:16:00,95.285,95.31,95.27,95.29,408399999.0
2009-08-14 08:17:00,95.28,95.3,95.265,95.29,465500000.0
2009-08-14 08:18:00,95.29,95.31,95.28,95.31,164800000.0
2009-08-14 08:19:00,95.31,95.31,95.295,95.3,252900000.0
2009-08-14 08:20:00,95.295,95.295,95.27,95.27,318100001.0
2009-08-14 08:21:00,95.27,95.32,95.27,95.31,462399999.0
2009-08-14 08:22:00,95.31,95.38,95.31,95.36,406100000.0
2009-08-14 08:23:00,95.35,95.355,95.34,95.34,269000000.0
2009-08-14 08:24:00,95.33,95.355,95.33,95.35,472200000.0
2009-08-14 08:25:00,95.345,95.36,95.34,95.35,296799999.0
2009-08-14 08:26:00,95.345,95.35,95.33,95.33,341500001.0
2009-08-14 08:27:00,95.33,95.35,95.33,95.345,177100000.0
2009-08-14 08:28:00,95.35,95.36,95.34,95.34,226100000.0
2009-08-14 08:29:00,95.335,95.35,95.33,95.33,309200000.0
2009-08-14 08:30:00,95.34,95.34,95.315,95.33,387100000.0
2009-08-14 08:31:00,95.33,95.34,95.28,95.28,346900001.0
2009-08-14 08:32:00,95.275,95.275,95.26,95.26,368100001.0
2009-08-14 08:33:00,95.26,95.26,95.235,95.24,428899998.0
2009-08-14 08:34:00,95.24,95.26,95.24,95.25,271299999.0
2009-08-14 08:35:00,95.26,95.285,95.26,95.27,288100000.0
2009-08-14 08:36:00,95.27,95.27,95.23,95.24,318299999.0
2009-08-14 08:37:00,95.235,95.255,95.225,95.25,262900000.0
2009-08-14 08:38:00,95.25,95.265,95.24,95.26,283400000.0
2009-08-14 08:39:00,95.255,95.26,95.21,95.22,289500001.0
2009-08-14 08:40:00,95.215,95.22,95.195,95.195,293600000.0
2009-08-14 08:41:00,95.195,95.24,95.18,95.235,288500002.0
2009-08-14 08:42:00,95.235,95.24,95.215,95.215,300199997.0
2009-08-14 08:43:00,95.23,95.23,95.195,95.195,180300000.0
2009-08-14 08:44:00,95.195,95.215,95.195,95.215,152000000.0
2009-08-14 08:45:00,95.22,95.225,95.215,95.22,171600000.0
2009-08-14 08:46:00,95.22,95.225,95.22,95.22,67100000.0
2009-08-14 08:47:00,95.22,95.25,95.22,95.25,262000000.0
2009-08-14 08:48:00,95.245,95.26,95.245,95.245,167100000.0
2009-08-14 08:49:00,95.245,95.255,95.24,95.245,189500000.0
2009-08-14 08:50:00,95.245,95.27,95.24,95.265,353200002.0
2009-08-14 08:51:00,95.27,95.29,95.27,95.28,691500001.0
2009-08-14 08:52:00,95.28,95.33,95.275,95.32,342900001.0
2009-08-14 08:53:00,95.315,95.325,95.3,95.32,509499998.0
2009-08-14 08:54:00,95.32,95.32,95.295,95.315,749999999.0
2009-08-14 08:55:00,95.31,95.31,95.29,95.295,403399999.0
2009-08-14 08:56:00,95.295,95.3,95.28,95.28,415100000.0
2009-08-14 08:57:00,95.28,95.31,95.27,95.295,493799998.0
2009-08-14 08:58:00,95.295,95.3,95.285,95.29,238900000.0
2009-08-14 08:59:00,95.29,95.29,95.26,95.26,205600000.0
2009-08-14 09:00:00,95.26,95.26,95.24,95.25,168500000.0
2009-08-14 09:01:00,95.255,95.29,95.25,95.255,400099997.0
2009-08-14 09:02:00,95.255,95.29,95.255,95.29,114500000.0
2009-08-14 09:03:00,95.285,95.295,95.27,95.275,323900000.0
2009-08-14 09:04:00,95.275,95.3,95.275,95.29,341700000.0
2009-08-14 09:05:00,95.29,95.33,95.29,95.33,487700001.0
2009-08-14 09:06:00,95.33,95.335,95.31,95.315,384800001.0
2009-08-14 09:07:00,95.315,95.32,95.28,95.28,452200004.0
2009-08-14 09:08:00,95.285,95.3,95.28,95.3,274600000.0
2009-08-14 09:09:00,95.3,95.305,95.28,95.305,233100000.0
2009-08-14 09:10:00,95.3,95.31,95.265,95.28,250000000.0
2009-08-14 09:11:00,95.29,95.29,95.26,95.27,346499999.0
2009-08-14 09:12:00,95.265,95.27,95.24,95.24,292199999.0
2009-08-14 09:13:00,95.24,95.25,95.225,95.235,260400000.0
2009-08-14 09:14:00,95.235,95.24,95.225,95.225,192400001.0
2009-08-14 09:15:00,95.225,95.24,95.21,95.215,359799998.0
2009-08-14 09:16:00,95.215,95.225,95.165,95.165,467100001.0
2009-08-14 09:17:00,95.165,95.165,95.065,95.13,514300000.0
2009-08-14 09:18:00,95.12,95.18,95.12,95.14,547199999.0
2009-08-14 09:19:00,95.15,95.155,95.11,95.14,317500000.0
2009-08-14 09:20:00,95.14,95.19,95.135,95.19,373700000.0
2009-08-14 09:21:00,95.185,95.19,95.15,95.16,400300001.0
2009-08-14 09:22:00,95.16,95.19,95.16,95.17,403099999.0
2009-08-14 09:23:00,95.17,95.19,95.13,95.175,243100000.0
2009-08-14 09:24:00,95.17,95.2,95.17,95.2,364100000.0
2009-08-14 09:25:00,95.2,95.205,95.17,95.17,297600002.0
2009-08-14 09:26:00,95.17,95.185,95.165,95.18,196100000.0
2009-08-14 09:27:00,95.175,95.19,95.165,95.18,230999999.0
2009-08-14 09:28:00,95.18,95.19,95.175,95.18,315599999.0
2009-08-14 09:29:00,95.19,95.205,95.18,95.19,279400000.0
2009-08-14 09:30:00,95.19,95.2,95.17,95.17,340899998.0
2009-08-14 09:31:00,95.17,95.17,95.12,95.135,311700000.0
2009-08-14 09:32:00,95.13,95.14,95.1,95.12,378200000.0
2009-08-14 09:33:00,95.12,95.175,95.12,95.155,338500000.0
2009-08-14 09:34:00,95.16,95.16,95.11,95.125,359300000.0
2009-08-14 09:35:00,95.12,95.125,95.08,95.09,342700001.0
2009-08-14 09:36:00,95.085,95.085,94.855,94.94,332500000.0
2009-08-14 09:37:00,94.94,94.96,94.91,94.93,501200001.0
2009-08-14 09:38:00,94.93,94.94,94.89,94.935,334100000.0
2009-08-14 09:39:00,94.935,95.04,94.93,95.02,473600000.0
2009-08-14 09:40:00,95.025,95.09,95.02,95.09,582200001.0
2009-08-14 09:41:00,95.09,95.11,95.04,95.05,420300000.0
2009-08-14 09:42:00,95.045,95.07,95.03,95.04,607300001.0
2009-08-14 09:43:00,95.025,95.05,95.025,95.035,510899999.0
2009-08-14 09:44:00,95.03,95.125,95.02,95.125,671600001.0
2009-08-14 09:45:00,95.13,95.145,95.105,95.105,469200000.0
2009-08-14 09:46:00,95.105,95.12,95.1,95.115,231500000.0
2009-08-14 09:47:00,95.12,95.14,95.12,95.13,382400001.0
2009-08-14 09:48:00,95.14,95.155,95.135,95.145,571700000.0
2009-08-14 09:49:00,95.15,95.15,95.14,95.15,291000000.0
2009-08-14 09:50:00,95.155,95.16,95.145,95.15,198900000.0
2009-08-14 09:51:00,95.155,95.17,95.155,95.17,261899999.0
2009-08-14 09:52:00,95.17,95.18,95.155,95.17,352500001.0
2009-08-14 09:53:00,95.17,95.255,95.165,95.245,309700002.0
2009-08-14 09:54:00,95.245,95.285,95.225,95.28,395600000.0
2009-08-14 09:55:00,95.28,95.285,95.24,95.24,398900000.0
2009-08-14 09:56:00,95.23,95.235,95.195,95.215,508099999.0
2009-08-14 09:57:00,95.215,95.22,95.205,95.21,388700000.0
2009-08-14 09:58:00,95.21,95.21,95.2,95.205,312600000.0
2009-08-14 09:59:00,95.21,95.21,95.19,95.19,291600000.0
2009-08-14 10:00:00,95.19,95.21,95.185,95.21,446300001.0
2009-08-14 10:01:00,95.205,95.215,95.18,95.215,338100000.0
2009-08-14 10:02:00,95.22,95.235,95.205,95.205,394500000.0
2009-08-14 10:03:00,95.205,95.205,95.175,95.18,256000000.0
2009-08-14 10:04:00,95.18,95.18,95.17,95.17,221400000.0
2009-08-14 10:05:00,95.17,95.18,95.16,95.16,533599998.0
2009-08-14 10:06:00,95.16,95.16,95.135,95.155,395900000.0
2009-08-14 10:07:00,95.155,95.16,95.13,95.145,307100001.0
2009-08-14 10:08:00,95.145,95.165,95.135,95.155,252200000.0
2009-08-14 10:09:00,95.16,95.16,95.145,95.16,236700000.0
2009-08-14 10:10:00,95.16,95.16,95.135,95.135,215700000.0
2009-08-14 10:11:00,95.135,95.15,95.135,95.145,469800000.0
2009-08-14 10:12:00,95.15,95.16,95.14,95.16,408800001.0
2009-08-14 10:13:00,95.15,95.16,95.145,95.15,172200000.0
2009-08-14 10:14:00,95.15,95.2,95.145,95.185,507800002.0
2009-08-14 10:15:00,95.19,95.235,95.17,95.235,249900000.0
2009-08-14 10:16:00,95.225,95.27,95.225,95.245,506399999.0
2009-08-14 10:17:00,95.24,95.245,95.22,95.235,264400000.0
2009-08-14 10:18:00,95.235,95.235,95.22,95.23,432200000.0
2009-08-14 10:19:00,95.23,95.235,95.215,95.225,163799999.0
2009-08-14 10:20:00,95.21,95.22,95.205,95.215,282800002.0
2009-08-14 10:21:00,95.21,95.215,95.205,95.21,107700000.0
2009-08-14 10:22:00,95.21,95.22,95.205,95.215,235800000.0
2009-08-14 10:23:00,95.215,95.24,95.21,95.235,104400000.0
2009-08-14 10:24:00,95.225,95.25,95.21,95.22,426900000.0
2009-08-14 10:25:00,95.22,95.23,95.21,95.22,203300001.0
2009-08-14 10:26:00,95.215,95.23,95.2,95.21,290199999.0
2009-08-14 10:27:00,95.21,95.23,95.2,95.21,375200000.0
2009-08-14 10:28:00,95.215,95.215,95.195,95.195,319499999.0
2009-08-14 10:29:00,95.195,95.2,95.19,95.2,163300001.0
2009-08-14 10:30:00,95.195,95.2,95.195,95.195,100900000.0
2009-08-14 10:31:00,95.2,95.2,95.16,95.17,168799998.0
2009-08-14 10:32:00,95.165,95.18,95.155,95.17,320800000.0
2009-08-14 10:33:00,95.17,95.17,95.16,95.16,187100000.0
2009-08-14 10:34:00,95.16,95.16,95.135,95.14,272600000.0
2009-08-14 10:35:00,95.14,95.18,95.135,95.17,316500002.0
2009-08-14 10:36:00,95.165,95.175,95.15,95.17,606400001.0
2009-08-14 10:37:00,95.17,95.17,95.165,95.17,227900001.0
2009-08-14 10:38:00,95.17,95.17,95.15,95.16,174800000.0
2009-08-14 10:39:00,95.155,95.18,95.155,95.165,190200000.0
2009-08-14 10:40:00,95.165,95.175,95.155,95.165,158900000.0
2009-08-14 10:41:00,95.165,95.17,95.155,95.16,420399999.0
2009-08-14 10:42:00,95.16,95.17,95.13,95.15,482199998.0
2009-08-14 10:43:00,95.15,95.16,95.14,95.14,227700000.0
2009-08-14 10:44:00,95.14,95.15,95.14,95.15,57300000.0
2009-08-14 10:45:00,95.14,95.14,95.135,95.135,416600000.0
2009-08-14 10:46:00,95.135,95.14,95.12,95.12,318799998.0
2009-08-14 10:47:00,95.11,95.125,95.11,95.125,308100000.0
2009-08-14 10:48:00,95.125,95.13,95.115,95.13,228000000.0
2009-08-14 10:49:00,95.125,95.13,95.12,95.125,86600000.0
2009-08-14 10:50:00,95.14,95.15,95.12,95.12,184100000.0
2009-08-14 10:51:00,95.12,95.145,95.115,95.145,185800000.0
2009-08-14 10:52:00,95.155,95.155,95.12,95.135,298700002.0
2009-08-14 10:53:00,95.13,95.135,95.125,95.125,346100000.0
2009-08-14 10:54:00,95.125,95.13,95.12,95.12,109400000.0
2009-08-14 10:55:00,95.115,95.13,95.11,95.13,345800000.0
2009-08-14 10:56:00,95.13,95.145,95.115,95.14,167200000.0
2009-08-14 10:57:00,95.14,95.16,95.13,95.15,256299999.0
2009-08-14 10:58:00,95.15,95.155,95.15,95.155,77200000.0
2009-08-14 10:59:00,95.155,95.165,95.155,95.16,106300000.0
2009-08-14 11:00:00,95.16,95.16,95.16,95.16,221200000.0
2009-08-14 11:01:00,95.165,95.175,95.15,95.175,229000000.0
2009-08-14 11:02:00,95.17,95.18,95.165,95.17,463900001.0
2009-08-14 11:03:00,95.17,95.18,95.165,95.17,613000000.0
2009-08-14 11:04:00,95.175,95.185,95.175,95.18,118500000.0
2009-08-14 11:05:00,95.18,95.18,95.18,95.18,22200000.0
2009-08-14 11:06:00,95.18,95.19,95.18,95.19,246799999.0
2009-08-14 11:07:00,95.19,95.19,95.165,95.18,252300000.0
2009-08-14 11:08:00,95.18,95.18,95.165,95.17,397700000.0
2009-08-14 11:09:00,95.17,95.195,95.17,95.195,197400000.0
2009-08-14 11:10:00,95.195,95.21,95.185,95.19,272500000.0
2009-08-14 11:11:00,95.185,95.19,95.17,95.17,61200000.0
2009-08-14 11:12:00,95.17,95.175,95.15,95.155,145500000.0
2009-08-14 11:13:00,95.155,95.17,95.15,95.16,232700000.0
2009-08-14 11:14:00,95.165,95.18,95.165,95.18,60400000.0
2009-08-14 11:15:00,95.18,95.19,95.18,95.185,158200001.0
2009-08-14 11:16:00,95.19,95.19,95.165,95.17,187800000.0
2009-08-14 11:17:00,95.17,95.17,95.145,95.155,184800000.0
2009-08-14 11:18:00,95.155,95.16,95.15,95.155,260300000.0
2009-08-14 11:19:00,95.155,95.16,95.14,95.14,383099996.0
2009-08-14 11:20:00,95.14,95.15,95.14,95.15,190699999.0
2009-08-14 11:21:00,95.15,95.155,95.145,95.15,157000000.0
2009-08-14 11:22:00,95.15,95.155,95.135,95.135,117600000.0
2009-08-14 11:23:00,95.135,95.145,95.135,95.14,122200000.0
2009-08-14 11:24:00,95.14,95.16,95.14,95.16,227200000.0
2009-08-14 11:25:00,95.16,95.16,95.14,95.14,297299997.0
2009-08-14 11:26:00,95.14,95.15,95.135,95.15,283300002.0
2009-08-14 11:27:00,95.14,95.14,95.13,95.14,164200000.0
2009-08-14 11:28:00,95.14,95.15,95.14,95.14,40900000.0
2009-08-14 11:29:00,95.135,95.145,95.135,95.145,27900000.0
2009-08-14 11:30:00,95.15,95.155,95.14,95.14,194300000.0
2009-08-14 11:31:00,95.14,95.145,95.135,95.135,93199998.0
2009-08-14 11:32:00,95.14,95.14,95.105,95.12,286900001.0
2009-08-14 11:33:00,95.12,95.14,95.115,95.125,270099998.0
2009-08-14 11:34:00,95.125,95.125,95.105,95.11,194200000.0
2009-08-14 11:35:00,95.115,95.115,95.105,95.105,307599999.0
2009-08-14 11:36:00,95.105,95.12,95.1,95.12,158200000.0
2009-08-14 11:37:00,95.115,95.12,95.045,95.045,590199999.0
2009-08-14 11:38:00,95.04,95.065,95.035,95.065,605799998.0
2009-08-14 11:39:00,95.065,95.075,95.06,95.07,313299999.0
2009-08-14 11:40:00,95.07,95.07,95.045,95.05,403099999.0
2009-08-14 11:41:00,95.045,95.07,95.045,95.065,449200000.0
2009-08-14 11:42:00,95.065,95.07,95.025,95.025,463000001.0
2009-08-14 11:43:00,95.035,95.04,95.01,95.01,425400000.0
2009-08-14 11:44:00,95.01,95.01,94.965,94.995,427399998.0
2009-08-14 11:45:00,94.995,95.005,94.955,94.97,387299995.0
2009-08-14 11:46:00,94.975,95.01,94.97,95.005,254000000.0
2009-08-14 11:47:00,95.005,95.02,95.0,95.0,448500001.0
2009-08-14 11:48:00,95.0,95.03,95.0,95.025,176000000.0
2009-08-14 11:49:00,95.025,95.055,95.005,95.05,330599998.0
2009-08-14 11:50:00,95.05,95.08,95.05,95.06,336300004.0
2009-08-14 11:51:00,95.06,95.06,95.05,95.05,106100000.0
2009-08-14 11:52:00,95.05,95.07,95.05,95.07,307899998.0
2009-08-14 11:53:00,95.07,95.08,95.07,95.075,146299999.0
2009-08-14 11:54:00,95.075,95.08,95.055,95.06,123200000.0
2009-08-14 11:55:00,95.07,95.07,95.055,95.06,156999996.0
2009-08-14 11:56:00,95.06,95.105,95.06,95.085,420800001.0
2009-08-14 11:57:00,95.085,95.095,95.08,95.09,156000000.0
2009-08-14 11:58:00,95.09,95.09,95.055,95.075,555600000.0
2009-08-14 11:59:00,95.075,95.08,95.075,95.08,334800001.0
2009-08-14 12:00:00,95.08,95.08,95.07,95.08,325599999.0
2009-08-14 12:01:00,95.08,95.08,95.05,95.05,419600001.0
2009-08-14 12:02:00,95.05,95.07,95.04,95.04,316299999.0
2009-08-14 12:03:00,95.04,95.05,95.035,95.045,260499999.0
2009-08-14 12:04:00,95.045,95.06,95.035,95.05,593699996.0
2009-08-14 12:05:00,95.05,95.07,95.05,95.07,236399999.0
2009-08-14 12:06:00,95.07,95.075,95.06,95.07,199400001.0
2009-08-14 12:07:00,95.07,95.085,95.07,95.085,110000000.0
2009-08-14 12:08:00,95.08,95.08,95.065,95.07,175000000.0
2009-08-14 12:09:00,95.065,95.09,95.06,95.08,415599999.0
2009-08-14 12:10:00,95.08,95.09,95.08,95.085,201499999.0
2009-08-14 12:11:00,95.085,95.085,95.055,95.06,282200000.0
2009-08-14 12:12:00,95.06,95.07,95.055,95.065,262600001.0
2009-08-14 12:13:00,95.065,95.065,95.04,95.045,420799997.0
2009-08-14 12:14:00,95.045,95.045,95.035,95.04,288100002.0
2009-08-14 12:15:00,95.06,95.06,95.04,95.04,287900000.0
2009-08-14 12:16:00,95.05,95.05,94.985,94.99,235099999.0
2009-08-14 12:17:00,94.985,95.03,94.985,95.02,340500000.0
2009-08-14 12:18:00,95.015,95.025,95.01,95.015,353200001.0
2009-08-14 12:19:00,95.015,95.035,95.01,95.03,161400000.0
2009-08-14 12:20:00,95.03,95.03,95.01,95.01,290500001.0
2009-08-14 12:21:00,95.01,95.02,95.005,95.02,382700004.0
2009-08-14 12:22:00,95.02,95.035,95.02,95.025,30000000.0
2009-08-14 12:23:00,95.025,95.055,95.015,95.05,119300000.0
2009-08-14 12:24:00,95.045,95.055,95.04,95.04,212899998.0
2009-08-14 12:25:00,95.04,95.04,95.04,95.04,129300002.0
2009-08-14 12:26:00,95.04,95.045,95.04,95.045,59900000.0
2009-08-14 12:27:00,95.05,95.05,95.04,95.04,131100000.0
2009-08-14 12:28:00,95.04,95.04,95.04,95.04,19500000.0
2009-08-14 12:29:00,95.035,95.06,95.035,95.06,204700000.0
2009-08-14 12:30:00,95.05,95.055,95.04,95.04,152600000.0
2009-08-14 12:31:00,95.04,95.04,95.025,95.04,392700004.0
2009-08-14 12:32:00,95.035,95.05,95.035,95.05,331400001.0
2009-08-14 12:33:00,95.05,95.06,95.05,95.055,164799999.0
2009-08-14 12:34:00,95.055,95.065,95.05,95.065,105600000.0
2009-08-14 12:35:00,95.06,95.06,95.05,95.05,99700000.0
2009-08-14 12:36:00,95.055,95.07,95.05,95.05,196800001.0
2009-08-14 12:37:00,95.05,95.06,95.05,95.05,82900000.0
2009-08-14 12:38:00,95.055,95.07,95.05,95.06,326299999.0
2009-08-14 12:39:00,95.06,95.07,95.06,95.07,80800000.0
2009-08-14 12:40:00,95.07,95.08,95.045,95.05,255400000.0
2009-08-14 12:41:00,95.05,95.05,95.05,95.05,187300000.0
2009-08-14 12:42:00,95.05,95.055,95.05,95.055,155600000.0
2009-08-14 12:43:00,95.05,95.06,95.05,95.05,127700000.0
2009-08-14 12:44:00,95.055,95.055,95.045,95.045,45300001.0
2009-08-14 12:45:00,95.045,95.05,95.02,95.02,223000000.0
2009-08-14 12:46:00,95.02,95.04,95.015,95.02,312799998.0
2009-08-14 12:47:00,95.02,95.03,95.015,95.02,288200000.0
2009-08-14 12:48:00,95.01,95.02,95.01,95.01,43100000.0
2009-08-14 12:49:00,95.01,95.02,95.0,95.01,177700000.0
2009-08-14 12:50:00,95.015,95.04,95.01,95.04,212300000.0
2009-08-14 12:51:00,95.03,95.03,95.01,95.01,341599998.0
2009-08-14 12:52:00,95.015,95.03,95.015,95.02,132300000.0
2009-08-14 12:53:00,95.02,95.045,95.02,95.04,314400000.0
2009-08-14 12:54:00,95.04,95.04,95.01,95.01,359700000.0
2009-08-14 12:55:00,95.01,95.02,94.995,95.0,174199999.0
2009-08-14 12:56:00,95.0,95.01,94.97,94.98,474799999.0
2009-08-14 12:57:00,94.98,94.99,94.96,94.965,285900000.0
2009-08-14 12:58:00,94.965,95.01,94.96,95.0,530699998.0
2009-08-14 12:59:00,95.0,95.01,94.99,95.01,404200001.0
2009-08-14 13:00:00,95.01,95.055,95.0,95.025,395200002.0
2009-08-14 13:01:00,95.025,95.04,95.025,95.025,130599999.0
2009-08-14 13:02:00,95.025,95.03,95.025,95.03,113100000.0
2009-08-14 13:03:00,95.025,95.03,94.99,95.005,146200000.0
2009-08-14 13:04:00,95.0,95.01,94.995,95.01,259599999.0
2009-08-14 13:05:00,95.01,95.015,95.0,95.01,276200000.0
2009-08-14 13:06:00,95.015,95.015,94.99,94.99,205500000.0
2009-08-14 13:07:00,94.99,94.995,94.98,94.99,345799999.0
2009-08-14 13:08:00,94.99,94.99,94.975,94.975,155400000.0
2009-08-14 13:09:00,94.975,95.0,94.965,94.99,267400000.0
2009-08-14 13:10:00,94.99,95.0,94.985,94.995,515200002.0
2009-08-14 13:11:00,95.0,95.005,94.99,95.0,212700000.0
2009-08-14 13:12:00,95.0,95.03,95.0,95.03,232000000.0
2009-08-14 13:13:00,95.03,95.03,94.99,95.01,300200001.0
2009-08-14 13:14:00,95.005,95.03,95.0,95.025,362300001.0
2009-08-14 13:15:00,95.03,95.035,95.02,95.03,433999997.0
2009-08-14 13:16:00,95.03,95.035,95.02,95.03,518799998.0
2009-08-14 13:17:00,95.04,95.055,95.0,95.01,294399999.0
2009-08-14 13:18:00,95.01,95.025,95.01,95.02,217700000.0
2009-08-14 13:19:00,95.03,95.03,95.015,95.025,260399999.0
2009-08-14 13:20:00,95.015,95.025,95.015,95.02,150700000.0
2009-08-14 13:21:00,95.02,95.05,95.02,95.05,211500000.0
2009-08-14 13:22:00,95.05,95.05,95.035,95.04,259700000.0
2009-08-14 13:23:00,95.035,95.045,95.035,95.045,198000001.0
2009-08-14 13:24:00,95.035,95.06,95.035,95.05,251200001.0
2009-08-14 13:25:00,95.055,95.055,95.04,95.045,194300000.0
2009-08-14 13:26:00,95.04,95.07,95.04,95.055,299500002.0
2009-08-14 13:27:00,95.06,95.065,95.05,95.05,221400000.0
2009-08-14 13:28:00,95.055,95.055,95.05,95.05,45800000.0
2009-08-14 13:29:00,95.045,95.06,95.045,95.055,178300001.0
2009-08-14 13:30:00,95.055,95.06,95.05,95.06,80000000.0
2009-08-14 13:31:00,95.05,95.05,95.035,95.05,296600000.0
2009-08-14 13:32:00,95.04,95.04,95.03,95.04,88700000.0
2009-08-14 13:33:00,95.055,95.08,95.05,95.065,222200000.0
2009-08-14 13:34:00,95.06,95.075,95.06,95.075,312900005.0
2009-08-14 13:35:00,95.065,95.075,95.06,95.065,101899999.0
2009-08-14 13:36:00,95.06,95.07,95.03,95.03,385200001.0
2009-08-14 13:37:00,95.025,95.035,95.02,95.03,211899999.0
2009-08-14 13:38:00,95.03,95.03,95.0,95.0,210400000.0
2009-08-14 13:39:00,95.0,95.0,94.985,94.995,591399998.0
2009-08-14 13:40:00,94.995,95.03,94.985,94.995,308799999.0
2009-08-14 13:41:00,94.99,95.0,94.985,94.985,275700000.0
2009-08-14 13:42:00,94.985,94.995,94.98,94.985,284000000.0
2009-08-14 13:43:00,94.99,94.99,94.96,94.98,436300000.0
2009-08-14 13:44:00,94.98,94.985,94.97,94.97,238500000.0
2009-08-14 13:45:00,94.97,94.98,94.925,94.925,344899999.0
2009-08-14 13:46:00,94.925,94.925,94.885,94.905,479100006.0
2009-08-14 13:47:00,94.91,94.935,94.91,94.92,226700000.0
2009-08-14 13:48:00,94.92,94.92,94.9,94.9,250799999.0
2009-08-14 13:49:00,94.9,94.925,94.9,94.92,201100000.0
2009-08-14 13:50:00,94.92,94.93,94.91,94.93,165399999.0
2009-08-14 13:51:00,94.93,94.93,94.885,94.89,515699997.0
2009-08-14 13:52:00,94.885,94.885,94.86,94.86,426000001.0
2009-08-14 13:53:00,94.86,94.89,94.86,94.87,233599999.0
2009-08-14 13:54:00,94.87,94.89,94.87,94.88,420500003.0
2009-08-14 13:55:00,94.88,94.88,94.87,94.87,218200000.0
2009-08-14 13:56:00,94.87,94.88,94.865,94.875,363800000.0
2009-08-14 13:57:00,94.875,94.88,94.855,94.86,414800000.0
2009-08-14 13:58:00,94.86,94.86,94.84,94.84,528400000.0
2009-08-14 13:59:00,94.835,94.835,94.81,94.83,420499999.0
2009-08-14 14:00:00,94.83,94.84,94.78,94.8,514400001.0
2009-08-14 14:01:00,94.805,94.86,94.805,94.86,591300003.0
2009-08-14 14:02:00,94.87,94.91,94.86,94.89,545000001.0
2009-08-14 14:03:00,94.89,94.9,94.89,94.89,303199999.0
2009-08-14 14:04:00,94.89,94.89,94.845,94.855,427099999.0
2009-08-14 14:05:00,94.855,94.89,94.85,94.875,402200001.0
2009-08-14 14:06:00,94.875,94.875,94.865,94.87,258199999.0
2009-08-14 14:07:00,94.855,94.885,94.855,94.865,384700000.0
2009-08-14 14:08:00,94.875,94.88,94.85,94.86,303500001.0
2009-08-14 14:09:00,94.855,94.87,94.855,94.87,163100000.0
2009-08-14 14:10:00,94.865,94.87,94.845,94.85,563999998.0
2009-08-14 14:11:00,94.85,94.85,94.84,94.845,285800000.0
2009-08-14 14:12:00,94.845,94.86,94.835,94.86,325000000.0
2009-08-14 14:13:00,94.855,94.86,94.845,94.85,128800000.0
2009-08-14 14:14:00,94.84,94.88,94.835,94.865,411499998.0
2009-08-14 14:15:00,94.87,94.905,94.855,94.905,531400000.0
2009-08-14 14:16:00,94.905,94.935,94.905,94.93,383500000.0
2009-08-14 14:17:00,94.92,94.92,94.85,94.865,492700000.0
2009-08-14 14:18:00,94.87,94.875,94.855,94.87,309899997.0
2009-08-14 14:19:00,94.87,94.885,94.865,94.87,156400000.0
2009-08-14 14:20:00,94.87,94.88,94.855,94.86,462600000.0
2009-08-14 14:21:00,94.855,94.87,94.855,94.87,274599999.0
2009-08-14 14:22:00,94.87,94.9,94.87,94.895,392800002.0
2009-08-14 14:23:00,94.895,94.9,94.87,94.88,318499998.0
2009-08-14 14:24:00,94.875,94.885,94.87,94.87,224700000.0
2009-08-14 14:25:00,94.87,94.89,94.865,94.87,259800000.0
2009-08-14 14:26:00,94.875,94.895,94.86,94.885,164600000.0
2009-08-14 14:27:00,94.88,94.885,94.86,94.865,345200000.0
2009-08-14 14:28:00,94.87,94.88,94.86,94.87,191000000.0
2009-08-14 14:29:00,94.87,94.945,94.86,94.895,359100000.0
2009-08-14 14:30:00,94.91,94.92,94.79,94.79,402800000.0
2009-08-14 14:31:00,94.79,94.79,94.6,94.65,262200000.0
2009-08-14 14:32:00,94.65,94.66,94.635,94.65,188000000.0
2009-08-14 14:33:00,94.65,94.685,94.635,94.67,487899999.0
2009-08-14 14:34:00,94.67,94.76,94.67,94.75,409600000.0
2009-08-14 14:35:00,94.75,94.75,94.65,94.67,548800001.0
2009-08-14 14:36:00,94.655,94.745,94.63,94.705,521199999.0
2009-08-14 14:37:00,94.71,94.73,94.695,94.73,430899999.0
2009-08-14 14:38:00,94.725,94.725,94.68,94.71,656600000.0
2009-08-14 14:39:00,94.71,94.775,94.71,94.74,497499999.0
2009-08-14 14:40:00,94.74,94.785,94.73,94.78,474100003.0
2009-08-14 14:41:00,94.78,94.805,94.775,94.785,607300000.0
2009-08-14 14:42:00,94.785,94.785,94.73,94.765,471600001.0
2009-08-14 14:43:00,94.765,94.805,94.745,94.77,600800004.0
2009-08-14 14:44:00,94.77,94.77,94.72,94.72,544800003.0
2009-08-14 14:45:00,94.71,94.76,94.71,94.76,555800000.0
2009-08-14 14:46:00,94.755,94.755,94.71,94.735,449800002.0
2009-08-14 14:47:00,94.74,94.8,94.735,94.76,745700001.0
2009-08-14 14:48:00,94.76,94.77,94.73,94.73,484200005.0
2009-08-14 14:49:00,94.73,94.74,94.715,94.72,449800000.0
2009-08-14 14:50:00,94.72,94.755,94.685,94.72,591000001.0
2009-08-14 14:51:00,94.725,94.78,94.72,94.76,654700002.0
2009-08-14 14:52:00,94.76,94.775,94.735,94.75,560899999.0
2009-08-14 14:53:00,94.75,94.765,94.73,94.735,473800001.0
2009-08-14 14:54:00,94.745,94.8,94.735,94.79,481600000.0
2009-08-14 14:55:00,94.79,94.79,94.755,94.78,623500004.0
2009-08-14 14:56:00,94.78,94.785,94.775,94.775,233199999.0
2009-08-14 14:57:00,94.77,94.82,94.755,94.81,516999998.0
2009-08-14 14:58:00,94.82,94.82,94.775,94.805,583900001.0
2009-08-14 14:59:00,94.805,94.835,94.795,94.83,490899999.0
2009-08-14 15:00:00,94.83,94.835,94.815,94.825,444800000.0
2009-08-14 15:01:00,94.83,94.86,94.825,94.86,497000002.0
2009-08-14 15:02:00,94.86,94.875,94.86,94.87,440999999.0
2009-08-14 15:03:00,94.87,94.88,94.86,94.88,503100000.0
2009-08-14 15:04:00,94.88,94.885,94.86,94.865,322699999.0
2009-08-14 15:05:00,94.86,94.87,94.845,94.87,407399999.0
2009-08-14 15:06:00,94.87,94.87,94.86,94.865,368499998.0
2009-08-14 15:07:00,94.87,94.88,94.865,94.87,421200000.0
2009-08-14 15:08:00,94.86,94.875,94.85,94.865,549399996.0
2009-08-14 15:09:00,94.865,94.88,94.86,94.88,251000000.0
2009-08-14 15:10:00,94.885,94.885,94.85,94.86,468999999.0
2009-08-14 15:11:00,94.86,94.86,94.84,94.845,590200000.0
2009-08-14 15:12:00,94.845,94.85,94.845,94.85,468699994.0
2009-08-14 15:13:00,94.85,94.865,94.845,94.845,433500000.0
2009-08-14 15:14:00,94.85,94.86,94.835,94.85,121700000.0
2009-08-14 15:15:00,94.86,94.88,94.825,94.84,291100000.0
2009-08-14 15:16:00,94.835,94.855,94.82,94.845,468300000.0
2009-08-14 15:17:00,94.845,94.845,94.815,94.83,300499999.0
2009-08-14 15:18:00,94.83,94.86,94.83,94.835,360500000.0
2009-08-14 15:19:00,94.835,94.85,94.815,94.835,533500002.0
2009-08-14 15:20:00,94.835,94.835,94.82,94.83,612200001.0
2009-08-14 15:21:00,94.83,94.84,94.82,94.825,311499999.0
2009-08-14 15:22:00,94.825,94.84,94.81,94.82,342699999.0
2009-08-14 15:23:00,94.82,94.83,94.815,94.825,528800003.0
2009-08-14 15:24:00,94.825,94.84,94.815,94.825,802400005.0
2009-08-14 15:25:00,94.82,94.84,94.81,94.82,276400000.0
2009-08-14 15:26:00,94.815,94.82,94.805,94.805,356500001.0
2009-08-14 15:27:00,94.805,94.805,94.785,94.8,632000000.0
2009-08-14 15:28:00,94.805,94.81,94.785,94.795,524600001.0
2009-08-14 15:29:00,94.79,94.81,94.79,94.805,276199998.0
2009-08-14 15:30:00,94.815,94.83,94.785,94.795,303699998.0
2009-08-14 15:31:00,94.795,94.81,94.79,94.8,301700000.0
2009-08-14 15:32:00,94.805,94.81,94.735,94.74,581399996.0
2009-08-14 15:33:00,94.745,94.755,94.67,94.69,454299999.0
2009-08-14 15:34:00,94.69,94.725,94.69,94.705,418800000.0
2009-08-14 15:35:00,94.71,94.715,94.66,94.71,556400001.0
2009-08-14 15:36:00,94.705,94.72,94.695,94.715,893300002.0
2009-08-14 15:37:00,94.715,94.73,94.695,94.725,673199998.0
2009-08-14 15:38:00,94.725,94.745,94.715,94.74,600599993.0
2009-08-14 15:39:00,94.74,94.75,94.685,94.72,652200000.0
2009-08-14 15:40:00,94.72,94.725,94.67,94.695,597100000.0
2009-08-14 15:41:00,94.695,94.71,94.69,94.7,541299997.0
2009-08-14 15:42:00,94.7,94.71,94.685,94.695,530500001.0
2009-08-14 15:43:00,94.695,94.73,94.695,94.72,570100000.0
2009-08-14 15:44:00,94.73,94.73,94.685,94.69,838699993.0
2009-08-14 15:45:00,94.685,94.71,94.665,94.68,466499997.0
2009-08-14 15:46:00,94.68,94.7,94.67,94.675,607900005.0
2009-08-14 15:47:00,94.67,94.68,94.635,94.66,542900001.0
2009-08-14 15:48:00,94.66,94.72,94.65,94.72,532999998.0
2009-08-14 15:49:00,94.72,94.725,94.69,94.71,688299998.0
2009-08-14 15:50:00,94.705,94.72,94.7,94.71,697600001.0
2009-08-14 15:51:00,94.715,94.735,94.71,94.72,571800001.0
2009-08-14 15:52:00,94.72,94.72,94.7,94.72,648700002.0
2009-08-14 15:53:00,94.72,94.725,94.68,94.68,700099999.0
2009-08-14 15:54:00,94.685,94.74,94.645,94.645,366000000.0
2009-08-14 15:55:00,94.62,94.63,94.505,94.545,304500001.0
2009-08-14 15:56:00,94.555,94.565,94.425,94.43,277500001.0
2009-08-14 15:57:00,94.43,94.52,94.43,94.52,357699999.0
2009-08-14 15:58:00,94.52,94.57,94.52,94.545,637100002.0
2009-08-14 15:59:00,94.54,94.56,94.52,94.52,598000000.0
2009-08-14 16:00:00,94.52,94.52,94.43,94.435,450800001.0
2009-08-14 16:01:00,94.435,94.485,94.43,94.48,445299999.0
2009-08-14 16:02:00,94.485,94.525,94.47,94.51,465399999.0
2009-08-14 16:03:00,94.51,94.54,94.475,94.505,435099997.0
2009-08-14 16:04:00,94.505,94.54,94.485,94.495,517100003.0
2009-08-14 16:05:00,94.495,94.54,94.49,94.53,519899999.0
2009-08-14 16:06:00,94.525,94.54,94.51,94.525,535899999.0
2009-08-14 16:07:00,94.53,94.565,94.5,94.56,510200001.0
2009-08-14 16:08:00,94.565,94.575,94.535,94.575,382799997.0
2009-08-14 16:09:00,94.575,94.585,94.55,94.575,516100001.0
2009-08-14 16:10:00,94.58,94.595,94.57,94.59,546900000.0
2009-08-14 16:11:00,94.59,94.6,94.575,94.58,421999999.0
2009-08-14 16:12:00,94.58,94.58,94.54,94.54,621100002.0
2009-08-14 16:13:00,94.545,94.545,94.48,94.515,448799999.0
2009-08-14 16:14:00,94.515,94.545,94.495,94.495,303200000.0
2009-08-14 16:15:00,94.495,94.515,94.48,94.49,652599999.0
2009-08-14 16:16:00,94.49,94.52,94.48,94.495,667099999.0
2009-08-14 16:17:00,94.495,94.53,94.475,94.5,613600000.0
2009-08-14 16:18:00,94.5,94.545,94.49,94.54,634700001.0
2009-08-14 16:19:00,94.54,94.595,94.535,94.565,452400000.0
2009-08-14 16:20:00,94.57,94.57,94.535,94.565,394100001.0
2009-08-14 16:21:00,94.56,94.565,94.55,94.555,386000000.0
2009-08-14 16:22:00,94.555,94.57,94.54,94.56,416700000.0
2009-08-14 16:23:00,94.56,94.575,94.56,94.56,474699998.0
2009-08-14 16:24:00,94.57,94.6,94.55,94.59,368200002.0
2009-08-14 16:25:00,94.59,94.605,94.565,94.57,516700000.0
2009-08-14 16:26:00,94.565,94.61,94.565,94.57,419300001.0
2009-08-14 16:27:00,94.56,94.565,94.53,94.565,319100000.0
2009-08-14 16:28:00,94.56,94.575,94.545,94.56,347800000.0
2009-08-14 16:29:00,94.56,94.57,94.535,94.535,291000000.0
2009-08-14 16:30:00,94.53,94.535,94.515,94.525,410000000.0
2009-08-14 16:31:00,94.525,94.555,94.525,94.54,278700000.0
2009-08-14 16:32:00,94.545,94.545,94.51,94.525,267399998.0
2009-08-14 16:33:00,94.52,94.535,94.51,94.515,385299999.0
2009-08-14 16:34:00,94.515,94.515,94.485,94.505,459700001.0
2009-08-14 16:35:00,94.505,94.53,94.485,94.52,524399998.0
2009-08-14 16:36:00,94.52,94.53,94.5,94.53,532300001.0
2009-08-14 16:37:00,94.53,94.55,94.52,94.54,420500001.0
2009-08-14 16:38:00,94.54,94.565,94.515,94.54,472000000.0
2009-08-14 16:39:00,94.55,94.555,94.545,94.55,221400000.0
2009-08-14 16:40:00,94.55,94.56,94.525,94.53,328100000.0
2009-08-14 16:41:00,94.535,94.555,94.525,94.53,172500000.0
2009-08-14 16:42:00,94.53,94.54,94.525,94.535,191600001.0
2009-08-14 16:43:00,94.535,94.58,94.535,94.58,448399997.0
2009-08-14 16:44:00,94.575,94.58,94.555,94.56,346200000.0
2009-08-14 16:45:00,94.56,94.585,94.545,94.575,259100000.0
2009-08-14 16:46:00,94.575,94.63,94.575,94.62,449300000.0
2009-08-14 16:47:00,94.62,94.625,94.585,94.595,548999999.0
2009-08-14 16:48:00,94.595,94.595,94.58,94.585,319400000.0
2009-08-14 16:49:00,94.585,94.615,94.585,94.59,568700002.0
2009-08-14 16:50:00,94.59,94.605,94.59,94.595,310300000.0
2009-08-14 16:51:00,94.595,94.61,94.59,94.605,311500001.0
2009-08-14 16:52:00,94.6,94.605,94.565,94.57,352700000.0
2009-08-14 16:53:00,94.57,94.585,94.57,94.575,254000000.0
2009-08-14 16:54:00,94.575,94.585,94.555,94.56,492800001.0
2009-08-14 16:55:00,94.56,94.58,94.555,94.58,361600000.0
2009-08-14 16:56:00,94.58,94.58,94.56,94.56,626799991.0
2009-08-14 16:57:00,94.56,94.565,94.555,94.56,445400000.0
2009-08-14 16:58:00,94.57,94.58,94.555,94.555,477499999.0
2009-08-14 16:59:00,94.555,94.56,94.515,94.52,613100000.0
2009-08-14 17:00:00,94.52,94.56,94.515,94.555,342700001.0
2009-08-14 17:01:00,94.56,94.56,94.53,94.535,357799998.0
2009-08-14 17:02:00,94.535,94.54,94.51,94.53,458300000.0
2009-08-14 17:03:00,94.54,94.59,94.53,94.58,329000001.0
2009-08-14 17:04:00,94.585,94.605,94.58,94.595,769300002.0
2009-08-14 17:05:00,94.595,94.61,94.595,94.605,409400000.0
2009-08-14 17:06:00,94.6,94.62,94.6,94.605,490400001.0
2009-08-14 17:07:00,94.605,94.62,94.6,94.61,670899999.0
2009-08-14 17:08:00,94.61,94.61,94.575,94.58,577100004.0
2009-08-14 17:09:00,94.575,94.62,94.575,94.615,536300000.0
2009-08-14 17:10:00,94.61,94.62,94.585,94.6,396399999.0
2009-08-14 17:11:00,94.61,94.62,94.59,94.6,348500000.0
2009-08-14 17:12:00,94.6,94.62,94.59,94.61,484299999.0
2009-08-14 17:13:00,94.605,94.62,94.575,94.58,575100002.0
2009-08-14 17:14:00,94.58,94.6,94.57,94.59,571500002.0
2009-08-14 17:15:00,94.59,94.6,94.59,94.6,125100000.0
2009-08-14 17:16:00,94.6,94.615,94.565,94.565,691099997.0
2009-08-14 17:17:00,94.565,94.575,94.55,94.565,651299998.0
2009-08-14 17:18:00,94.56,94.56,94.54,94.55,547900000.0
2009-08-14 17:19:00,94.545,94.56,94.545,94.55,598300001.0
2009-08-14 17:20:00,94.55,94.57,94.55,94.565,517699998.0
2009-08-14 17:21:00,94.57,94.58,94.55,94.555,430399994.0
2009-08-14 17:22:00,94.555,94.585,94.55,94.56,393300002.0
2009-08-14 17:23:00,94.56,94.58,94.55,94.55,476600005.0
2009-08-14 17:24:00,94.55,94.56,94.55,94.55,99300000.0
2009-08-14 17:25:00,94.55,94.55,94.54,94.55,265500000.0
2009-08-14 17:26:00,94.55,94.555,94.54,94.54,685699999.0
2009-08-14 17:27:00,94.535,94.56,94.525,94.525,458899996.0
2009-08-14 17:28:00,94.525,94.54,94.455,94.455,608700000.0
2009-08-14 17:29:00,94.455,94.485,94.455,94.46,553099998.0
2009-08-14 17:30:00,94.465,94.47,94.445,94.47,368199998.0
2009-08-14 17:31:00,94.46,94.485,94.455,94.47,520600001.0
2009-08-14 17:32:00,94.47,94.485,94.46,94.485,164200000.0
2009-08-14 17:33:00,94.485,94.54,94.485,94.535,462100000.0
2009-08-14 17:34:00,94.535,94.56,94.52,94.55,236200001.0
2009-08-14 17:35:00,94.55,94.57,94.53,94.56,574599995.0
2009-08-14 17:36:00,94.56,94.58,94.555,94.57,387200000.0
2009-08-14 17:37:00,94.565,94.585,94.565,94.58,392000000.0
2009-08-14 17:38:00,94.58,94.59,94.575,94.58,387300001.0
2009-08-14 17:39:00,94.58,94.58,94.53,94.54,638999999.0
2009-08-14 17:40:00,94.535,94.54,94.52,94.53,610099999.0
2009-08-14 17:41:00,94.53,94.54,94.525,94.53,426099999.0
2009-08-14 17:42:00,94.535,94.61,94.53,94.59,463099996.0
2009-08-14 17:43:00,94.59,94.62,94.585,94.62,514800004.0
2009-08-14 17:44:00,94.615,94.635,94.61,94.63,380300001.0
2009-08-14 17:45:00,94.63,94.64,94.625,94.63,422900002.0
2009-08-14 17:46:00,94.63,94.64,94.625,94.635,292300000.0
2009-08-14 17:47:00,94.63,94.64,94.62,94.62,444900001.0
2009-08-14 17:48:00,94.62,94.625,94.605,94.62,455900000.0
2009-08-14 17:49:00,94.62,94.64,94.62,94.635,741999999.0
2009-08-14 17:50:00,94.64,94.65,94.61,94.61,836299998.0
2009-08-14 17:51:00,94.61,94.62,94.61,94.615,427900002.0
2009-08-14 17:52:00,94.615,94.62,94.58,94.61,386900000.0
2009-08-14 17:53:00,94.62,94.63,94.62,94.625,170600000.0
2009-08-14 17:54:00,94.62,94.62,94.615,94.62,186600000.0
2009-08-14 17:55:00,94.62,94.62,94.61,94.615,232100000.0
2009-08-14 17:56:00,94.615,94.62,94.61,94.615,428200000.0
2009-08-14 17:57:00,94.615,94.63,94.61,94.63,508699999.0
2009-08-14 17:58:00,94.64,94.655,94.63,94.64,489500001.0
2009-08-14 17:59:00,94.64,94.65,94.625,94.645,440800001.0
2009-08-14 18:00:00,94.645,94.655,94.625,94.625,571600002.0
2009-08-14 18:01:00,94.625,94.63,94.605,94.61,674299998.0
2009-08-14 18:02:00,94.6,94.62,94.6,94.62,283000002.0
2009-08-14 18:03:00,94.62,94.625,94.615,94.62,147600000.0
2009-08-14 18:04:00,94.62,94.625,94.62,94.625,84100000.0
2009-08-14 18:05:00,94.625,94.635,94.615,94.635,76400000.0
2009-08-14 18:06:00,94.625,94.63,94.61,94.63,287400001.0
2009-08-14 18:07:00,94.625,94.645,94.61,94.63,541500001.0
2009-08-14 18:08:00,94.63,94.64,94.625,94.63,412000000.0
2009-08-14 18:09:00,94.63,94.635,94.625,94.63,102600000.0
2009-08-14 18:10:00,94.625,94.635,94.62,94.63,369600001.0
2009-08-14 18:11:00,94.63,94.64,94.625,94.63,261100000.0
2009-08-14 18:12:00,94.63,94.655,94.62,94.655,623800011.0
2009-08-14 18:13:00,94.655,94.655,94.635,94.645,259099999.0
2009-08-14 18:14:00,94.645,94.645,94.625,94.625,483600000.0
2009-08-14 18:15:00,94.63,94.655,94.63,94.655,156100001.0
2009-08-14 18:16:00,94.65,94.73,94.64,94.725,532899998.0
2009-08-14 18:17:00,94.725,94.77,94.725,94.77,535200000.0
2009-08-14 18:18:00,94.77,94.77,94.76,94.765,379600001.0
2009-08-14 18:19:00,94.765,94.78,94.765,94.77,462600000.0
2009-08-14 18:20:00,94.77,94.77,94.725,94.725,585100000.0
2009-08-14 18:21:00,94.725,94.75,94.72,94.72,416800000.0
2009-08-14 18:22:00,94.72,94.735,94.72,94.735,381700000.0
2009-08-14 18:23:00,94.735,94.735,94.705,94.715,598100002.0
2009-08-14 18:24:00,94.715,94.715,94.7,94.7,787799990.0
2009-08-14 18:25:00,94.7,94.715,94.7,94.705,497400000.0
2009-08-14 18:26:00,94.705,94.72,94.705,94.705,332300000.0
2009-08-14 18:27:00,94.705,94.715,94.7,94.705,255399999.0
2009-08-14 18:28:00,94.71,94.71,94.695,94.7,360700000.0
2009-08-14 18:29:00,94.7,94.7,94.69,94.69,316000000.0
2009-08-14 18:30:00,94.69,94.69,94.62,94.635,411199999.0
2009-08-14 18:31:00,94.635,94.64,94.63,94.64,455999999.0
2009-08-14 18:32:00,94.64,94.67,94.63,94.655,333500001.0
2009-08-14 18:33:00,94.655,94.66,94.645,94.65,272099998.0
2009-08-14 18:34:00,94.645,94.65,94.64,94.65,101100000.0
2009-08-14 18:35:00,94.645,94.655,94.64,94.655,394700000.0
2009-08-14 18:36:00,94.655,94.67,94.65,94.67,255600000.0
2009-08-14 18:37:00,94.675,94.715,94.675,94.695,554600001.0
2009-08-14 18:38:00,94.7,94.7,94.695,94.695,197100000.0
2009-08-14 18:39:00,94.695,94.725,94.695,94.705,372500000.0
2009-08-14 18:40:00,94.705,94.71,94.705,94.71,20800000.0
2009-08-14 18:41:00,94.71,94.735,94.71,94.735,175100000.0
2009-08-14 18:42:00,94.735,94.74,94.735,94.74,114200000.0
2009-08-14 18:43:00,94.74,94.74,94.735,94.735,294100000.0
2009-08-14 18:44:00,94.74,94.74,94.715,94.715,444900001.0
2009-08-14 18:45:00,94.715,94.735,94.715,94.725,439999999.0
2009-08-14 18:46:00,94.725,94.73,94.705,94.71,402400000.0
2009-08-14 18:47:00,94.71,94.72,94.7,94.72,348400001.0
2009-08-14 18:48:00,94.72,94.73,94.71,94.73,316499998.0
2009-08-14 18:49:00,94.73,94.77,94.73,94.745,522400000.0
2009-08-14 18:50:00,94.745,94.8,94.745,94.795,359000000.0
2009-08-14 18:51:00,94.795,94.81,94.785,94.785,391200001.0
2009-08-14 18:52:00,94.785,94.79,94.77,94.77,301500000.0
2009-08-14 18:53:00,94.765,94.765,94.73,94.73,258700001.0
2009-08-14 18:54:00,94.73,94.74,94.72,94.72,213000000.0
2009-08-14 18:55:00,94.72,94.725,94.71,94.71,360100000.0
2009-08-14 18:56:00,94.71,94.725,94.705,94.725,568900000.0
2009-08-14 18:57:00,94.725,94.745,94.72,94.735,265900000.0
2009-08-14 18:58:00,94.735,94.74,94.735,94.74,227700000.0
2009-08-14 18:59:00,94.74,94.77,94.74,94.76,363500001.0
2009-08-14 19:00:00,94.765,94.78,94.75,94.75,470000003.0
2009-08-14 19:01:00,94.745,94.745,94.715,94.72,306599999.0
2009-08-14 19:02:00,94.73,94.75,94.725,94.745,197099999.0
2009-08-14 19:03:00,94.745,94.745,94.74,94.74,17400000.0
2009-08-14 19:04:00,94.74,94.755,94.735,94.755,233800001.0
2009-08-14 19:05:00,94.755,94.755,94.735,94.74,370500000.0
2009-08-14 19:06:00,94.74,94.745,94.74,94.745,348200000.0
2009-08-14 19:07:00,94.75,94.75,94.73,94.73,77200000.0
2009-08-14 19:08:00,94.73,94.735,94.715,94.73,567700004.0
2009-08-14 19:09:00,94.73,94.75,94.73,94.745,107500000.0
2009-08-14 19:10:00,94.745,94.76,94.74,94.76,393600002.0
2009-08-14 19:11:00,94.765,94.775,94.76,94.775,131799998.0
2009-08-14 19:12:00,94.77,94.79,94.77,94.79,152900000.0
2009-08-14 19:13:00,94.795,94.81,94.79,94.8,369400000.0
2009-08-14 19:14:00,94.8,94.805,94.77,94.77,389500001.0
2009-08-14 19:15:00,94.77,94.77,94.77,94.77,242499996.0
2009-08-14 19:16:00,94.77,94.775,94.77,94.77,323100009.0
2009-08-14 19:17:00,94.775,94.775,94.74,94.74,573000003.0
2009-08-14 19:18:00,94.74,94.74,94.725,94.73,487000001.0
2009-08-14 19:19:00,94.73,94.77,94.73,94.75,669099999.0
2009-08-14 19:20:00,94.75,94.75,94.73,94.735,392599999.0
2009-08-14 19:21:00,94.74,94.78,94.74,94.78,224700000.0
2009-08-14 19:22:00,94.78,94.795,94.78,94.78,150900000.0
2009-08-14 19:23:00,94.785,94.8,94.77,94.79,261099999.0
2009-08-14 19:24:00,94.79,94.79,94.76,94.765,76699999.0
2009-08-14 19:25:00,94.78,94.78,94.77,94.77,336900000.0
2009-08-14 19:26:00,94.775,94.78,94.76,94.78,480800000.0
2009-08-14 19:27:00,94.78,94.79,94.78,94.785,317300000.0
2009-08-14 19:28:00,94.78,94.8,94.77,94.79,403000000.0
2009-08-14 19:29:00,94.79,94.8,94.78,94.78,382900002.0
2009-08-14 19:30:00,94.78,94.785,94.75,94.78,534499998.0
2009-08-14 19:31:00,94.78,94.78,94.76,94.76,426899998.0
2009-08-14 19:32:00,94.76,94.78,94.735,94.75,657200002.0
2009-08-14 19:33:00,94.75,94.75,94.71,94.71,373200002.0
2009-08-14 19:34:00,94.71,94.72,94.705,94.72,471999999.0
2009-08-14 19:35:00,94.725,94.73,94.705,94.71,820700003.0
2009-08-14 19:36:00,94.72,94.72,94.705,94.71,264999999.0
2009-08-14 19:37:00,94.71,94.72,94.7,94.715,207900000.0
2009-08-14 19:38:00,94.715,94.72,94.705,94.705,300300000.0
2009-08-14 19:39:00,94.705,94.71,94.705,94.71,163200000.0
2009-08-14 19:40:00,94.71,94.72,94.71,94.715,167899999.0
2009-08-14 19:41:00,94.715,94.73,94.71,94.72,379000000.0
2009-08-14 19:42:00,94.72,94.72,94.7,94.7,428700000.0
2009-08-14 19:43:00,94.7,94.72,94.7,94.72,862500003.0
2009-08-14 19:44:00,94.72,94.73,94.715,94.725,583900003.0
2009-08-14 19:45:00,94.725,94.73,94.72,94.725,317600003.0
2009-08-14 19:46:00,94.725,94.735,94.72,94.72,364900001.0
2009-08-14 19:47:00,94.725,94.73,94.71,94.71,583999999.0
2009-08-14 19:48:00,94.71,94.715,94.7,94.705,410599999.0
2009-08-14 19:49:00,94.705,94.71,94.705,94.705,757900003.0
2009-08-14 19:50:00,94.705,94.71,94.7,94.7,395700000.0
2009-08-14 19:51:00,94.7,94.705,94.69,94.695,369700001.0
2009-08-14 19:52:00,94.695,94.71,94.695,94.71,419300003.0
2009-08-14 19:53:00,94.71,94.71,94.71,94.71,54600000.0
2009-08-14 19:54:00,94.71,94.71,94.705,94.705,248100000.0
2009-08-14 19:55:00,94.705,94.705,94.69,94.69,288400000.0
2009-08-14 19:56:00,94.7,94.71,94.695,94.705,366800000.0
2009-08-14 19:57:00,94.705,94.715,94.685,94.69,249100000.0
2009-08-14 19:58:00,94.69,94.705,94.69,94.69,310700000.0
2009-08-14 19:59:00,94.69,94.72,94.69,94.715,200600000.0
2009-08-14 20:00:00,94.715,94.73,94.695,94.705,744700003.0
2009-08-14 20:01:00,94.71,94.72,94.69,94.71,348900000.0
2009-08-14 20:02:00,94.715,94.735,94.705,94.72,417500000.0
2009-08-14 20:03:00,94.72,94.73,94.715,94.73,721300001.0
2009-08-14 20:04:00,94.73,94.73,94.705,94.705,250499999.0
2009-08-14 20:05:00,94.705,94.72,94.705,94.72,194800000.0
2009-08-14 20:06:00,94.72,94.725,94.715,94.72,616799999.0
2009-08-14 20:07:00,94.73,94.74,94.73,94.74,446100000.0
2009-08-14 20:08:00,94.74,94.74,94.705,94.71,81800000.0
2009-08-14 20:09:00,94.72,94.725,94.69,94.69,557899998.0
2009-08-14 20:10:00,94.695,94.71,94.695,94.7,156400000.0
2009-08-14 20:11:00,94.705,94.72,94.705,94.72,263900000.0
2009-08-14 20:12:00,94.72,94.72,94.685,94.69,240600000.0
2009-08-14 20:13:00,94.69,94.695,94.685,94.69,235800000.0
2009-08-14 20:14:00,94.69,94.715,94.685,94.695,246300000.0
2009-08-14 20:15:00,94.7,94.7,94.69,94.7,392300000.0
2009-08-14 20:16:00,94.705,94.715,94.685,94.705,389700000.0
2009-08-14 20:17:00,94.705,94.715,94.7,94.705,474500000.0
2009-08-14 20:18:00,94.71,94.715,94.705,94.705,616900000.0
2009-08-14 20:19:00,94.71,94.715,94.705,94.715,344200000.0
2009-08-14 20:20:00,94.715,94.73,94.71,94.73,486600001.0
2009-08-14 20:21:00,94.73,94.74,94.72,94.72,725500000.0
2009-08-14 20:22:00,94.72,94.73,94.705,94.71,333600000.0
2009-08-14 20:23:00,94.71,94.715,94.7,94.71,327600000.0
2009-08-14 20:24:00,94.71,94.715,94.695,94.71,335900000.0
2009-08-14 20:25:00,94.71,94.74,94.705,94.74,603000000.0
2009-08-14 20:26:00,94.74,94.75,94.74,94.74,257200000.0
2009-08-14 20:27:00,94.74,94.77,94.735,94.75,276000000.0
2009-08-14 20:28:00,94.75,94.75,94.73,94.75,383100000.0
2009-08-14 20:29:00,94.75,94.76,94.74,94.74,245800000.0
2009-08-14 20:30:00,94.74,94.765,94.74,94.76,323500001.0
2009-08-14 20:31:00,94.75,94.78,94.75,94.76,362100001.0
2009-08-14 20:32:00,94.76,94.78,94.755,94.765,588100002.0
2009-08-14 20:33:00,94.765,94.77,94.76,94.77,487100002.0
2009-08-14 20:34:00,94.77,94.81,94.765,94.81,556800005.0
2009-08-14 20:35:00,94.81,94.81,94.775,94.785,505599995.0
2009-08-14 20:36:00,94.785,94.81,94.775,94.805,488800004.0
2009-08-14 20:37:00,94.81,94.82,94.795,94.805,731999998.0
2009-08-14 20:38:00,94.8,94.81,94.785,94.79,390400000.0
2009-08-14 20:39:00,94.795,94.82,94.79,94.805,342999996.0
2009-08-14 20:40:00,94.805,94.81,94.805,94.81,336899991.0
2009-08-14 20:41:00,94.81,94.83,94.81,94.815,676299999.0
2009-08-14 20:42:00,94.82,94.82,94.815,94.82,411200000.0
2009-08-14 20:43:00,94.815,94.855,94.815,94.85,662800000.0
2009-08-14 20:44:00,94.85,94.87,94.825,94.87,692100000.0
2009-08-14 20:45:00,94.865,94.865,94.845,94.845,194500000.0
2009-08-14 20:46:00,94.845,94.85,94.84,94.845,146600001.0
2009-08-14 20:47:00,94.83,94.835,94.82,94.835,149400000.0
2009-08-14 20:48:00,94.84,94.845,94.835,94.835,492799997.0
2009-08-14 20:49:00,94.835,94.835,94.835,94.835,54600000.0
2009-08-14 20:50:00,94.83,94.85,94.825,94.85,245400000.0
2009-08-14 20:51:00,94.86,94.86,94.85,94.86,91400000.0
2009-08-14 20:52:00,94.86,94.88,94.86,94.86,389000000.0
2009-08-14 20:53:00,94.865,94.87,94.845,94.86,218800000.0
2009-08-14 20:54:00,94.86,94.87,94.85,94.865,354900001.0
2009-08-14 20:55:00,94.86,94.87,94.855,94.86,492300001.0
2009-08-14 20:56:00,94.86,94.87,94.86,94.86,333599999.0
2009-08-14 20:57:00,94.86,94.86,94.85,94.86,555299998.0
2009-08-14 20:58:00,94.855,94.86,94.84,94.85,510100003.0
2009-08-14 20:59:00,94.845,94.87,94.845,94.87,275399996.0
2009-08-14 21:00:00,94.87,94.87,94.85,94.86,86300000.0
2009-08-14 21:01:00,94.855,94.855,94.855,94.855,108099999.0
2009-08-14 21:02:00,94.855,94.87,94.855,94.87,269299996.0
2009-08-14 21:03:00,94.865,94.865,94.855,94.86,228200000.0
2009-08-14 21:04:00,94.86,94.865,94.855,94.86,360200000.0
2009-08-14 21:05:00,94.86,94.865,94.86,94.86,227099998.0
2009-08-14 21:06:00,94.86,94.875,94.86,94.87,276699998.0
2009-08-14 21:07:00,94.87,94.88,94.87,94.88,54400000.0
2009-08-14 21:08:00,94.88,94.885,94.86,94.875,546999998.0
2009-08-14 21:09:00,94.875,94.875,94.865,94.87,318400001.0
2009-08-14 21:10:00,94.87,94.885,94.87,94.88,250000005.0
2009-08-14 21:11:00,94.875,94.875,94.865,94.87,431400008.0
2009-08-14 21:12:00,94.87,94.87,94.86,94.87,280700002.0
2009-08-14 21:13:00,94.87,94.87,94.865,94.87,152300000.0
2009-08-14 21:14:00,94.87,94.87,94.865,94.87,92400001.0
2009-08-14 21:15:00,94.865,94.87,94.86,94.87,248100001.0
2009-08-14 21:16:00,94.87,94.87,94.86,94.87,76299999.0
2009-08-14 21:17:00,94.87,94.89,94.87,94.885,171000000.0
2009-08-14 21:18:00,94.885,94.885,94.87,94.87,81000000.0
2009-08-14 21:19:00,94.87,94.88,94.87,94.88,137100000.0
2009-08-14 21:20:00,94.88,94.88,94.87,94.87,37100000.0
2009-08-14 21:21:00,94.865,94.87,94.855,94.87,149100000.0
2009-08-14 21:22:00,94.87,94.87,94.865,94.865,43000000.0
2009-08-14 21:23:00,94.86,94.87,94.855,94.87,263400000.0
2009-08-14 21:24:00,94.87,94.87,94.87,94.87,106700000.0
2009-08-14 21:25:00,94.875,94.875,94.87,94.875,95400000.0
2009-08-14 21:26:00,94.875,94.88,94.87,94.875,58600000.0
2009-08-14 21:27:00,94.87,94.88,94.87,94.88,169899999.0
2009-08-14 21:28:00,94.88,94.89,94.87,94.875,210900000.0
2009-08-14 21:29:00,94.88,94.89,94.87,94.88,236100000.0
2009-08-14 21:30:00,94.88,94.885,94.88,94.88,267500000.0
2009-08-14 21:31:00,94.88,94.885,94.875,94.88,90200000.0
2009-08-14 21:32:00,94.88,94.88,94.88,94.88,34900000.0
2009-08-14 21:33:00,94.88,94.885,94.87,94.87,88800000.0
2009-08-14 21:34:00,94.87,94.87,94.87,94.87,55100000.0
2009-08-14 21:35:00,94.88,94.88,94.88,94.88,9200000.0
2009-08-14 21:36:00,94.88,94.88,94.88,94.88,46900000.0
2009-08-14 21:37:00,94.88,94.89,94.88,94.89,146200000.0
2009-08-14 21:38:00,94.89,94.89,94.89,94.89,29200000.0
2009-08-14 21:39:00,94.89,94.89,94.88,94.88,90900000.0
2009-08-14 21:40:00,94.88,94.89,94.875,94.89,199300001.0
2009-08-14 21:41:00,94.89,94.905,94.88,94.9,113700000.0
2009-08-14 21:42:00,94.895,94.9,94.88,94.88,98700000.0
2009-08-14 21:43:00,94.88,94.89,94.88,94.89,71100000.0
2009-08-14 21:44:00,94.89,94.89,94.88,94.88,59300000.0
2009-08-14 21:45:00,94.88,94.925,94.88,94.915,125300000.0
2009-08-14 21:46:00,94.915,94.915,94.89,94.89,219900000.0
2009-08-14 21:47:00,94.89,94.91,94.885,94.885,534100000.0
2009-08-14 21:48:00,94.9,94.9,94.875,94.88,185599999.0
2009-08-14 21:49:00,94.87,94.895,94.855,94.87,151900000.0
2009-08-14 21:50:00,94.865,94.87,94.845,94.87,241000000.0
2009-08-14 21:51:00,94.87,94.87,94.855,94.855,140000000.0
2009-08-14 21:52:00,94.86,94.86,94.86,94.86,25900000.0
2009-08-14 21:53:00,94.86,94.86,94.8,94.815,458700000.0
2009-08-14 21:54:00,94.815,94.82,94.78,94.795,573100000.0
2009-08-14 21:55:00,94.795,94.82,94.79,94.82,377500000.0
2009-08-14 21:56:00,94.815,94.83,94.815,94.82,303600000.0
2009-08-14 21:57:00,94.82,94.83,94.79,94.82,484500000.0
2009-08-14 21:58:00,94.82,94.83,94.8,94.805,281700000.0
2009-08-14 21:59:00,94.805,94.855,94.795,94.8,522800000.0
2009-08-14 22:00:00,94.795,94.83,94.79,94.795,306600000.0
2009-08-14 22:01:00,94.795,94.795,94.78,94.79,191100000.0
2009-08-14 22:02:00,94.785,94.79,94.77,94.77,296500000.0
2009-08-14 22:03:00,94.77,94.77,94.77,94.77,37300000.0
2009-08-14 22:04:00,94.77,94.795,94.765,94.785,198700000.0
2009-08-14 22:05:00,94.785,94.785,94.77,94.775,270100000.0
2009-08-14 22:06:00,94.77,94.78,94.77,94.78,165600000.0
2009-08-14 22:07:00,94.775,94.79,94.775,94.775,97700000.0
2009-08-14 22:08:00,94.785,94.805,94.78,94.8,316700000.0
2009-08-14 22:09:00,94.8,94.81,94.8,94.8,121400000.0
2009-08-14 22:10:00,94.815,94.83,94.805,94.815,338800001.0
2009-08-14 22:11:00,94.815,94.815,94.79,94.79,256700000.0
2009-08-14 22:12:00,94.79,94.79,94.775,94.78,294200000.0
2009-08-14 22:13:00,94.78,94.785,94.775,94.78,179300000.0
2009-08-14 22:14:00,94.775,94.78,94.77,94.77,188000000.0
2009-08-14 22:15:00,94.77,94.77,94.77,94.77,23400000.0
2009-08-14 22:16:00,94.775,94.785,94.77,94.78,134200000.0
2009-08-14 22:17:00,94.785,94.79,94.785,94.79,48400000.0
2009-08-14 22:18:00,94.795,94.795,94.795,94.795,251200000.0
2009-08-14 22:19:00,94.795,94.795,94.795,94.795,85800000.0
2009-08-14 22:20:00,94.795,94.795,94.795,94.795,7800000.0
2009-08-14 22:21:00,94.795,94.815,94.795,94.815,273800000.0
2009-08-14 22:22:00,94.815,94.835,94.81,94.82,119000000.0
2009-08-14 22:23:00,94.82,94.855,94.82,94.85,230900000.0
2009-08-14 22:24:00,94.845,94.86,94.845,94.86,145600000.0
2009-08-14 22:25:00,94.86,94.86,94.805,94.825,293999999.0
2009-08-14 22:26:00,94.83,94.865,94.825,94.865,319500000.0
2009-08-14 22:27:00,94.865,94.865,94.855,94.86,148500000.0
2009-08-14 22:28:00,94.86,94.86,94.84,94.84,133700000.0
2009-08-14 22:29:00,94.84,94.845,94.84,94.84,98300000.0
2009-08-14 22:30:00,94.84,94.84,94.835,94.835,49300000.0
2009-08-14 22:31:00,94.835,94.84,94.83,94.835,31300000.0
2009-08-14 22:32:00,94.835,94.85,94.835,94.835,10100000.0
2009-08-14 22:33:00,94.84,94.85,94.83,94.83,58800000.0
2009-08-14 22:34:00,94.845,94.845,94.845,94.845,2500000.0
2009-08-14 22:35:00,94.845,94.845,94.845,94.845,12700000.0
2009-08-14 22:36:00,94.845,94.845,94.84,94.84,38800000.0
2009-08-14 22:37:00,94.84,94.84,94.84,94.84,77200000.0
2009-08-14 22:38:00,94.835,94.845,94.825,94.845,47100000.0
2009-08-14 22:39:00,94.835,94.84,94.835,94.835,13100000.0
2009-08-14 22:40:00,94.835,94.84,94.815,94.815,18300000.0
2009-08-14 22:41:00,94.815,94.83,94.815,94.83,91700000.0
2009-08-14 22:42:00,94.83,94.83,94.83,94.83,17600000.0
2009-08-14 22:43:00,94.83,94.83,94.825,94.83,58600000.0
2009-08-14 22:44:00,94.83,94.83,94.83,94.83,7700000.0
2009-08-14 22:45:00,94.83,94.855,94.83,94.83,66400000.0
2009-08-14 22:46:00,94.83,94.84,94.83,94.84,93600000.0
2009-08-14 22:47:00,94.84,94.84,94.835,94.84,47200000.0
2009-08-14 22:48:00,94.84,94.845,94.83,94.845,112400000.0
2009-08-14 22:49:00,94.845,94.85,94.845,94.85,17500000.0
2009-08-14 22:50:00,94.85,94.85,94.85,94.85,23000000.0
2009-08-14 22:51:00,94.86,94.86,94.85,94.86,72600000.0
2009-08-14 22:52:00,94.86,94.9,94.86,94.9,65700000.0
2009-08-14 22:53:00,94.9,94.9,94.895,94.895,7600000.0
2009-08-14 22:54:00,94.895,94.9,94.885,94.9,41200000.0
2009-08-14 22:55:00,94.9,94.9,94.89,94.89,31900000.0
2009-08-14 22:56:00,94.89,94.91,94.88,94.91,44300000.0
2009-08-14 22:57:00,94.905,94.93,94.905,94.915,32200000.0
2009-08-14 22:58:00,94.91,94.915,94.9,94.91,59800000.0
2009-08-14 22:59:00,94.905,94.94,94.905,94.93,20800000.0
2009-08-16 23:02:00,94.72,94.735,94.68,94.735,5100000.0
2009-08-16 23:03:00,94.735,94.735,94.655,94.71,18700000.0
2009-08-16 23:04:00,94.73,94.74,94.705,94.705,7400000.0
2009-08-16 23:06:00,94.72,94.72,94.72,94.72,2400000.0
2009-08-16 23:09:00,94.72,94.72,94.72,94.72,3600000.0
2009-08-16 23:15:00,94.725,94.725,94.725,94.725,2400000.0
2009-08-16 23:16:00,94.725,94.725,94.725,94.725,3200000.0
2009-08-16 23:20:00,94.725,94.725,94.725,94.725,4200000.0
2009-08-16 23:21:00,94.725,94.73,94.72,94.73,9600000.0
2009-08-16 23:22:00,94.72,94.72,94.72,94.72,4000000.0
2009-08-16 23:23:00,94.72,94.77,94.72,94.77,43600000.0
2009-08-16 23:24:00,94.77,94.77,94.745,94.745,11200000.0
2009-08-16 23:29:00,94.75,94.75,94.75,94.75,1600000.0
2009-08-16 23:30:00,94.76,94.76,94.73,94.73,39200000.0
2009-08-16 23:31:00,94.725,94.73,94.725,94.725,23400000.0
2009-08-16 23:32:00,94.725,94.725,94.72,94.72,12200000.0
2009-08-16 23:33:00,94.725,94.725,94.705,94.705,32000000.0
2009-08-16 23:34:00,94.705,94.705,94.705,94.705,15200000.0
2009-08-16 23:35:00,94.705,94.72,94.705,94.72,12800000.0
2009-08-16 23:36:00,94.72,94.72,94.72,94.72,6400000.0
2009-08-16 23:37:00,94.72,94.72,94.695,94.705,18000000.0
2009-08-16 23:38:00,94.705,94.71,94.705,94.71,11200000.0
2009-08-16 23:39:00,94.71,94.71,94.7,94.7,21000000.0
2009-08-16 23:40:00,94.71,94.72,94.71,94.72,22400000.0
2009-08-16 23:41:00,94.72,94.755,94.705,94.73,43000000.0
2009-08-16 23:42:00,94.75,94.755,94.75,94.75,11000000.0
2009-08-16 23:43:00,94.755,94.755,94.75,94.75,17800000.0
2009-08-16 23:44:00,94.75,94.755,94.75,94.755,12800000.0
2009-08-16 23:45:00,94.755,94.755,94.755,94.755,18400000.0
2009-08-16 23:46:00,94.755,94.76,94.755,94.755,53600000.0
2009-08-16 23:47:00,94.755,94.76,94.75,94.76,17000000.0
2009-08-16 23:48:00,94.75,94.76,94.75,94.76,9000000.0
2009-08-16 23:49:00,94.77,94.775,94.7,94.77,22000000.0
2009-08-16 23:50:00,94.745,94.745,94.745,94.745,2400000.0
2009-08-16 23:54:00,94.755,94.755,94.755,94.755,2400000.0
2009-08-16 23:57:00,94.755,94.755,94.75,94.75,6400000.0
2009-08-17 00:00:00,94.76,94.76,94.75,94.75,45800000.0
2009-08-17 00:01:00,94.75,94.75,94.75,94.75,44200000.0
2009-08-17 00:02:00,94.74,94.745,94.71,94.73,115600000.0
2009-08-17 00:03:00,94.73,94.735,94.72,94.72,54600000.0
2009-08-17 00:04:00,94.72,94.72,94.675,94.7,69900000.0
2009-08-17 00:05:00,94.68,94.68,94.655,94.67,82600000.0
2009-08-17 00:06:00,94.67,94.67,94.65,94.655,33600000.0
2009-08-17 00:07:00,94.655,94.655,94.65,94.655,30500000.0
2009-08-17 00:08:00,94.655,94.655,94.65,94.65,30600000.0
2009-08-17 00:09:00,94.665,94.67,94.66,94.665,11200000.0
2009-08-17 00:10:00,94.65,94.66,94.65,94.66,16900000.0
2009-08-17 00:11:00,94.66,94.66,94.655,94.66,8000000.0
2009-08-17 00:12:00,94.67,94.67,94.63,94.63,99200000.0
2009-08-17 00:13:00,94.63,94.64,94.63,94.64,12800000.0
2009-08-17 00:14:00,94.64,94.64,94.64,94.64,10400000.0
2009-08-17 00:15:00,94.64,94.64,94.64,94.64,4000000.0
2009-08-17 00:16:00,94.642,94.642,94.641,94.642,22200000.0
2009-08-17 00:17:00,94.644,94.645,94.641,94.642,22200000.0
2009-08-17 00:18:00,94.65,94.68,94.65,94.675,22200000.0
2009-08-17 00:19:00,94.685,94.685,94.66,94.66,23500000.0
2009-08-17 00:20:00,94.66,94.705,94.66,94.685,80300000.0
2009-08-17 00:21:00,94.69,94.7,94.66,94.66,41600000.0
2009-08-17 00:22:00,94.665,94.67,94.66,94.66,63300000.0
2009-08-17 00:23:00,94.67,94.67,94.67,94.67,29900000.0
2009-08-17 00:24:00,94.67,94.67,94.67,94.67,35900000.0
2009-08-17 00:25:00,94.67,94.675,94.67,94.675,59600000.0
2009-08-17 00:26:00,94.675,94.675,94.67,94.675,23900000.0
2009-08-17 00:27:00,94.685,94.7,94.68,94.695,79300000.0
2009-08-17 00:28:00,94.695,94.71,94.69,94.695,28800000.0
2009-08-17 00:29:00,94.7,94.73,94.695,94.71,62100000.0
2009-08-17 00:30:00,94.71,94.73,94.71,94.73,69900000.0
2009-08-17 00:31:00,94.695,94.735,94.68,94.73,124700000.0
2009-08-17 00:32:00,94.735,94.735,94.73,94.73,8800000.0
2009-08-17 00:33:00,94.73,94.73,94.7,94.71,82500000.0
2009-08-17 00:34:00,94.71,94.71,94.71,94.71,23700000.0
2009-08-17 00:35:00,94.71,94.71,94.7,94.71,146200000.0
2009-08-17 00:36:00,94.71,94.72,94.71,94.72,73300000.0
2009-08-17 00:37:00,94.71,94.72,94.71,94.72,70900000.0
2009-08-17 00:38:00,94.72,94.72,94.71,94.71,110400000.0
2009-08-17 00:39:00,94.71,94.71,94.71,94.71,124600000.0
2009-08-17 00:40:00,94.71,94.72,94.71,94.71,161100000.0
2009-08-17 00:41:00,94.72,94.72,94.71,94.72,55500000.0
2009-08-17 00:42:00,94.725,94.725,94.71,94.715,40000000.0
2009-08-17 00:43:00,94.715,94.725,94.71,94.71,56700000.0
2009-08-17 00:44:00,94.71,94.71,94.71,94.71,26800000.0
2009-08-17 00:45:00,94.71,94.71,94.71,94.71,12000000.0
2009-08-17 00:46:00,94.71,94.71,94.71,94.71,27400000.0
2009-08-17 00:47:00,94.71,94.71,94.71,94.71,27100000.0
2009-08-17 00:48:00,94.71,94.71,94.71,94.71,16100000.0
2009-08-17 00:49:00,94.71,94.71,94.71,94.71,31800000.0
2009-08-17 00:50:00,94.705,94.71,94.705,94.705,46800000.0
2009-08-17 00:51:00,94.715,94.715,94.705,94.705,10600000.0
2009-08-17 00:52:00,94.705,94.705,94.705,94.705,2000000.0
2009-08-17 00:53:00,94.7,94.705,94.7,94.705,68700000.0
2009-08-17 00:54:00,94.705,94.72,94.705,94.71,56600000.0
2009-08-17 00:55:00,94.72,94.72,94.71,94.72,22000000.0
2009-08-17 00:56:00,94.72,94.72,94.71,94.715,71000000.0
2009-08-17 00:57:00,94.715,94.72,94.705,94.72,87300000.0
2009-08-17 00:58:00,94.72,94.72,94.705,94.72,48500000.0
2009-08-17 00:59:00,94.72,94.72,94.7,94.71,88300000.0
2009-08-17 01:00:00,94.715,94.715,94.71,94.715,42500000.0
2009-08-17 01:01:00,94.715,94.73,94.715,94.72,74200000.0
2009-08-17 01:02:00,94.715,94.715,94.705,94.71,86900000.0
2009-08-17 01:03:00,94.71,94.72,94.71,94.715,76500000.0
2009-08-17 01:04:00,94.71,94.72,94.705,94.71,34200000.0
2009-08-17 01:05:00,94.71,94.715,94.71,94.71,267600000.0
2009-08-17 01:06:00,94.715,94.715,94.69,94.7,108200000.0
2009-08-17 01:07:00,94.7,94.7,94.69,94.69,363900000.0
2009-08-17 01:08:00,94.69,94.72,94.69,94.72,102300000.0
2009-08-17 01:09:00,94.695,94.72,94.68,94.695,85800000.0
2009-08-17 01:10:00,94.695,94.695,94.66,94.66,253200000.0
2009-08-17 01:11:00,94.66,94.7,94.66,94.695,280700000.0
2009-08-17 01:12:00,94.695,94.705,94.69,94.69,181700000.0
2009-08-17 01:13:00,94.69,94.72,94.69,94.7,82100000.0
2009-08-17 01:14:00,94.7,94.7,94.7,94.7,207400000.0
2009-08-17 01:15:00,94.7,94.72,94.7,94.71,109500000.0
2009-08-17 01:16:00,94.71,94.72,94.68,94.68,226800000.0
2009-08-17 01:17:00,94.69,94.7,94.69,94.69,199800000.0
2009-08-17 01:18:00,94.695,94.72,94.695,94.71,140100000.0
2009-08-17 01:19:00,94.71,94.72,94.71,94.72,400300000.0
2009-08-17 01:20:00,94.72,94.73,94.72,94.73,137900000.0
2009-08-17 01:21:00,94.72,94.74,94.715,94.72,60300000.0
2009-08-17 01:22:00,94.72,94.72,94.72,94.72,99100000.0
2009-08-17 01:23:00,94.72,94.72,94.72,94.72,57400000.0
2009-08-17 01:24:00,94.72,94.73,94.72,94.72,135700000.0
2009-08-17 01:25:00,94.72,94.76,94.72,94.75,244500000.0
2009-08-17 01:26:00,94.75,94.76,94.75,94.75,31800000.0
2009-08-17 01:27:00,94.76,94.76,94.76,94.76,32600000.0
2009-08-17 01:28:00,94.76,94.77,94.76,94.77,65700000.0
2009-08-17 01:29:00,94.77,94.79,94.77,94.77,202800000.0
2009-08-17 01:30:00,94.77,94.77,94.74,94.74,273400000.0
2009-08-17 01:31:00,94.74,94.74,94.72,94.73,43800000.0
2009-08-17 01:32:00,94.73,94.74,94.72,94.73,76700000.0
2009-08-17 01:33:00,94.73,94.76,94.73,94.76,162100000.0
2009-08-17 01:34:00,94.76,94.77,94.76,94.77,51100000.0
2009-08-17 01:35:00,94.77,94.77,94.76,94.765,32500000.0
2009-08-17 01:36:00,94.765,94.77,94.765,94.77,67500000.0
2009-08-17 01:37:00,94.77,94.77,94.765,94.765,36700000.0
2009-08-17 01:38:00,94.765,94.775,94.765,94.775,52700000.0
2009-08-17 01:39:00,94.775,94.775,94.77,94.77,90200000.0
2009-08-17 01:40:00,94.77,94.78,94.735,94.74,79900000.0
2009-08-17 01:41:00,94.74,94.745,94.735,94.745,60500000.0
2009-08-17 01:42:00,94.745,94.745,94.725,94.73,113200000.0
2009-08-17 01:43:00,94.735,94.745,94.735,94.74,20300000.0
2009-08-17 01:44:00,94.74,94.74,94.725,94.735,23700000.0
2009-08-17 01:45:00,94.735,94.75,94.72,94.73,139900000.0
2009-08-17 01:46:00,94.73,94.76,94.73,94.73,177700000.0
2009-08-17 01:47:00,94.73,94.755,94.71,94.735,216200000.0
2009-08-17 01:48:00,94.735,94.755,94.73,94.755,121700000.0
2009-08-17 01:49:00,94.75,94.77,94.75,94.76,127900000.0
2009-08-17 01:50:00,94.76,94.82,94.74,94.795,182500000.0
2009-08-17 01:51:00,94.8,94.84,94.8,94.84,131000000.0
2009-08-17 01:52:00,94.84,94.87,94.835,94.865,106100000.0
2009-08-17 01:53:00,94.865,94.865,94.85,94.85,72600000.0
2009-08-17 01:54:00,94.85,94.85,94.77,94.78,140000000.0
2009-08-17 01:55:00,94.78,94.785,94.73,94.755,336000000.0
2009-08-17 01:56:00,94.755,94.76,94.745,94.76,749999997.0
2009-08-17 01:57:00,94.76,94.77,94.73,94.73,156000000.0
2009-08-17 01:58:00,94.73,94.75,94.73,94.73,219500000.0
2009-08-17 01:59:00,94.73,94.74,94.69,94.72,383399999.0
2009-08-17 02:00:00,94.71,94.725,94.665,94.665,368799999.0
2009-08-17 02:01:00,94.67,94.68,94.64,94.64,542000001.0
2009-08-17 02:02:00,94.64,94.685,94.635,94.665,465600000.0
2009-08-17 02:03:00,94.67,94.7,94.67,94.685,464100004.0
2009-08-17 02:04:00,94.685,94.7,94.68,94.68,381700000.0
2009-08-17 02:05:00,94.68,94.69,94.64,94.64,442599999.0
2009-08-17 02:06:00,94.64,94.665,94.64,94.645,245799999.0
2009-08-17 02:07:00,94.64,94.655,94.615,94.62,230799999.0
2009-08-17 02:08:00,94.62,94.62,94.56,94.565,799400001.0
2009-08-17 02:09:00,94.57,94.59,94.555,94.585,1363299999.0
2009-08-17 02:10:00,94.585,94.625,94.585,94.605,429199998.0
2009-08-17 02:11:00,94.6,94.615,94.595,94.605,321299999.0
2009-08-17 02:12:00,94.605,94.61,94.59,94.595,532300001.0
2009-08-17 02:13:00,94.6,94.615,94.57,94.58,598200001.0
2009-08-17 02:14:00,94.58,94.6,94.565,94.585,457980000.0
2009-08-17 02:15:00,94.585,94.6,94.57,94.57,527200002.0
2009-08-17 02:16:00,94.57,94.58,94.565,94.575,274999999.0
2009-08-17 02:17:00,94.575,94.63,94.575,94.625,303700000.0
2009-08-17 02:18:00,94.63,94.635,94.62,94.63,204900000.0
2009-08-17 02:19:00,94.63,94.68,94.63,94.67,265000000.0
2009-08-17 02:20:00,94.67,94.68,94.65,94.66,339900000.0
2009-08-17 02:21:00,94.66,94.66,94.64,94.64,339500000.0
2009-08-17 02:22:00,94.64,94.64,94.6,94.62,433199999.0
2009-08-17 02:23:00,94.63,94.63,94.62,94.625,249300001.0
2009-08-17 02:24:00,94.625,94.64,94.625,94.64,446700004.0
2009-08-17 02:25:00,94.645,94.65,94.64,94.64,265000000.0
2009-08-17 02:26:00,94.64,94.66,94.64,94.66,232200000.0
2009-08-17 02:27:00,94.655,94.665,94.64,94.65,344900000.0
2009-08-17 02:28:00,94.65,94.66,94.65,94.66,93700000.0
2009-08-17 02:29:00,94.665,94.67,94.66,94.665,308300000.0
2009-08-17 02:30:00,94.66,94.665,94.66,94.665,312900000.0
2009-08-17 02:31:00,94.66,94.665,94.66,94.66,178400000.0
2009-08-17 02:32:00,94.66,94.665,94.65,94.65,220500000.0
2009-08-17 02:33:00,94.65,94.65,94.605,94.61,316100000.0
2009-08-17 02:34:00,94.61,94.61,94.59,94.61,331600000.0
2009-08-17 02:35:00,94.61,94.61,94.6,94.6,233800000.0
2009-08-17 02:36:00,94.61,94.615,94.59,94.6,209700000.0
2009-08-17 02:37:00,94.595,94.605,94.58,94.59,538600003.0
2009-08-17 02:38:00,94.59,94.605,94.585,94.605,413900000.0
2009-08-17 02:39:00,94.605,94.615,94.59,94.605,152500000.0
2009-08-17 02:40:00,94.595,94.6,94.565,94.595,176700001.0
2009-08-17 02:41:00,94.59,94.595,94.565,94.565,146600000.0
2009-08-17 02:42:00,94.565,94.565,94.545,94.545,245400000.0
2009-08-17 02:43:00,94.545,94.56,94.525,94.56,245200000.0
2009-08-17 02:44:00,94.56,94.56,94.53,94.54,319000004.0
2009-08-17 02:45:00,94.535,94.57,94.53,94.54,736599998.0
2009-08-17 02:46:00,94.54,94.555,94.53,94.535,304999999.0
2009-08-17 02:47:00,94.53,94.55,94.53,94.55,224300000.0
2009-08-17 02:48:00,94.55,94.56,94.54,94.555,542700002.0
2009-08-17 02:49:00,94.555,94.56,94.54,94.545,259200002.0
2009-08-17 02:50:00,94.55,94.55,94.54,94.55,359400000.0
2009-08-17 02:51:00,94.55,94.57,94.55,94.565,642599999.0
2009-08-17 02:52:00,94.565,94.57,94.53,94.53,843100008.0
2009-08-17 02:53:00,94.53,94.555,94.53,94.55,490700003.0
2009-08-17 02:54:00,94.55,94.58,94.55,94.57,353900000.0
2009-08-17 02:55:00,94.58,94.605,94.565,94.6,566999998.0
2009-08-17 02:56:00,94.6,94.625,94.6,94.61,415100000.0
2009-08-17 02:57:00,94.61,94.615,94.59,94.61,676200000.0
2009-08-17 02:58:00,94.61,94.61,94.585,94.59,815300008.0
2009-08-17 02:59:00,94.59,94.61,94.585,94.585,476500000.0
2009-08-17 03:00:00,94.585,94.595,94.58,94.59,340700000.0
2009-08-17 03:01:00,94.59,94.59,94.575,94.59,762600012.0
2009-08-17 03:02:00,94.59,94.59,94.57,94.575,994700003.0
2009-08-17 03:03:00,94.575,94.585,94.575,94.575,616000003.0
2009-08-17 03:04:00,94.575,94.59,94.575,94.585,408599996.0
2009-08-17 03:05:00,94.59,94.59,94.545,94.56,296900001.0
2009-08-17 03:06:00,94.555,94.565,94.53,94.565,333900000.0
2009-08-17 03:07:00,94.565,94.575,94.535,94.565,217600000.0
2009-08-17 03:08:00,94.555,94.565,94.54,94.555,158000000.0
2009-08-17 03:09:00,94.555,94.555,94.54,94.55,71000000.0
2009-08-17 03:10:00,94.55,94.555,94.53,94.55,225900000.0
2009-08-17 03:11:00,94.545,94.575,94.54,94.545,384099997.0
2009-08-17 03:12:00,94.55,94.56,94.535,94.555,47900000.0
2009-08-17 03:13:00,94.555,94.555,94.535,94.55,185300000.0
2009-08-17 03:14:00,94.55,94.55,94.54,94.55,173799994.0
2009-08-17 03:15:00,94.545,94.55,94.52,94.54,757600000.0
2009-08-17 03:16:00,94.54,94.54,94.51,94.51,491700000.0
2009-08-17 03:17:00,94.51,94.525,94.495,94.495,317600000.0
2009-08-17 03:18:00,94.495,94.5,94.465,94.48,612599999.0
2009-08-17 03:19:00,94.48,94.53,94.465,94.525,456800001.0
2009-08-17 03:20:00,94.52,94.525,94.48,94.485,337100000.0
2009-08-17 03:21:00,94.49,94.49,94.465,94.48,646800001.0
2009-08-17 03:22:00,94.48,94.49,94.475,94.48,418100000.0
2009-08-17 03:23:00,94.485,94.5,94.48,94.485,236900000.0
2009-08-17 03:24:00,94.485,94.49,94.48,94.48,571500000.0
2009-08-17 03:25:00,94.48,94.5,94.465,94.48,672700000.0
2009-08-17 03:26:00,94.49,94.525,94.49,94.52,339300000.0
2009-08-17 03:27:00,94.52,94.535,94.51,94.52,500000000.0
2009-08-17 03:28:00,94.52,94.53,94.51,94.525,260100000.0
2009-08-17 03:29:00,94.525,94.54,94.51,94.52,445099999.0
2009-08-17 03:30:00,94.515,94.52,94.51,94.51,756899996.0
2009-08-17 03:31:00,94.51,94.54,94.51,94.52,206299999.0
2009-08-17 03:32:00,94.52,94.53,94.52,94.53,202400000.0
2009-08-17 03:33:00,94.53,94.54,94.53,94.53,177500000.0
2009-08-17 03:34:00,94.53,94.535,94.515,94.535,420300000.0
2009-08-17 03:35:00,94.535,94.55,94.525,94.55,188400000.0
2009-08-17 03:36:00,94.55,94.56,94.54,94.54,265600001.0
2009-08-17 03:37:00,94.54,94.55,94.53,94.53,516000000.0
2009-08-17 03:38:00,94.53,94.54,94.52,94.52,520100001.0
2009-08-17 03:39:00,94.52,94.52,94.5,94.5,262800000.0
2009-08-17 03:40:00,94.5,94.5,94.485,94.5,330300000.0
2009-08-17 03:41:00,94.5,94.51,94.49,94.51,518600000.0
2009-08-17 03:42:00,94.51,94.525,94.5,94.525,177900000.0
2009-08-17 03:43:00,94.525,94.53,94.515,94.53,167400000.0
2009-08-17 03:44:00,94.53,94.555,94.525,94.55,264200000.0
2009-08-17 03:45:00,94.55,94.555,94.525,94.535,364100001.0
2009-08-17 03:46:00,94.535,94.54,94.52,94.54,477100000.0
2009-08-17 03:47:00,94.54,94.54,94.51,94.52,603399997.0
2009-08-17 03:48:00,94.525,94.55,94.515,94.545,731899999.0
2009-08-17 03:49:00,94.54,94.55,94.515,94.52,1127600000.0
2009-08-17 03:50:00,94.525,94.525,94.5,94.505,496600000.0
2009-08-17 03:51:00,94.505,94.515,94.495,94.51,709199998.0
2009-08-17 03:52:00,94.51,94.52,94.495,94.495,589799999.0
2009-08-17 03:53:00,94.495,94.525,94.485,94.52,924800002.0
2009-08-17 03:54:00,94.515,94.53,94.505,94.52,516999997.0
2009-08-17 03:55:00,94.52,94.53,94.52,94.53,275400000.0
2009-08-17 03:56:00,94.525,94.53,94.51,94.53,420000000.0
2009-08-17 03:57:00,94.52,94.545,94.52,94.545,384700000.0
2009-08-17 03:58:00,94.54,94.56,94.54,94.555,229700000.0
2009-08-17 03:59:00,94.55,94.56,94.55,94.555,176900000.0
2009-08-17 04:00:00,94.555,94.555,94.54,94.54,293600003.0
2009-08-17 04:01:00,94.54,94.55,94.53,94.54,412800000.0
2009-08-17 04:02:00,94.54,94.54,94.525,94.535,562100003.0
2009-08-17 04:03:00,94.535,94.54,94.53,94.53,118200000.0
2009-08-17 04:04:00,94.53,94.57,94.525,94.555,412699999.0
2009-08-17 04:05:00,94.56,94.565,94.555,94.56,336300005.0
2009-08-17 04:06:00,94.56,94.575,94.56,94.57,153500000.0
2009-08-17 04:07:00,94.57,94.615,94.56,94.61,532500001.0
2009-08-17 04:08:00,94.61,94.665,94.605,94.65,748100000.0
2009-08-17 04:09:00,94.65,94.65,94.625,94.63,494899996.0
2009-08-17 04:10:00,94.63,94.64,94.63,94.635,62200000.0
2009-08-17 04:11:00,94.635,94.655,94.63,94.65,178100000.0
2009-08-17 04:12:00,94.65,94.65,94.635,94.64,240400000.0
2009-08-17 04:13:00,94.64,94.645,94.63,94.63,153800000.0
2009-08-17 04:14:00,94.62,94.62,94.61,94.62,115500000.0
2009-08-17 04:15:00,94.62,94.62,94.62,94.62,115000000.0
2009-08-17 04:16:00,94.62,94.62,94.59,94.59,187800000.0
2009-08-17 04:17:00,94.59,94.6,94.58,94.58,346699999.0
2009-08-17 04:18:00,94.58,94.595,94.57,94.595,62900000.0
2009-08-17 04:19:00,94.595,94.61,94.59,94.61,28200000.0
2009-08-17 04:20:00,94.605,94.615,94.595,94.615,120200000.0
2009-08-17 04:21:00,94.615,94.615,94.6,94.61,24600000.0
2009-08-17 04:22:00,94.605,94.615,94.6,94.61,74500000.0
2009-08-17 04:23:00,94.6,94.61,94.6,94.61,20900000.0
2009-08-17 04:24:00,94.61,94.62,94.605,94.61,150800000.0
2009-08-17 04:25:00,94.625,94.63,94.62,94.62,96500000.0
2009-08-17 04:26:00,94.62,94.62,94.59,94.605,429800000.0
2009-08-17 04:27:00,94.61,94.615,94.585,94.59,347999997.0
2009-08-17 04:28:00,94.59,94.59,94.575,94.575,444899998.0
2009-08-17 04:29:00,94.58,94.59,94.575,94.58,319499999.0
2009-08-17 04:30:00,94.58,94.58,94.57,94.57,335900000.0
2009-08-17 04:31:00,94.57,94.58,94.57,94.58,80400000.0
2009-08-17 04:32:00,94.58,94.58,94.575,94.58,42100000.0
2009-08-17 04:33:00,94.58,94.59,94.575,94.575,148699998.0
2009-08-17 04:34:00,94.585,94.59,94.58,94.58,61600000.0
2009-08-17 04:35:00,94.58,94.59,94.58,94.585,32300000.0
2009-08-17 04:36:00,94.585,94.59,94.575,94.59,159499998.0
2009-08-17 04:37:00,94.585,94.59,94.575,94.58,238699999.0
2009-08-17 04:38:00,94.575,94.58,94.57,94.57,304100000.0
2009-08-17 04:39:00,94.57,94.575,94.555,94.565,335400001.0
2009-08-17 04:40:00,94.57,94.57,94.535,94.54,316100001.0
2009-08-17 04:41:00,94.54,94.545,94.53,94.53,125700000.0
2009-08-17 04:42:00,94.53,94.55,94.525,94.53,295999999.0
2009-08-17 04:43:00,94.525,94.535,94.51,94.525,483300000.0
2009-08-17 04:44:00,94.525,94.54,94.52,94.54,296900000.0
2009-08-17 04:45:00,94.54,94.55,94.54,94.55,33800000.0
2009-08-17 04:46:00,94.55,94.55,94.545,94.55,19500000.0
2009-08-17 04:47:00,94.55,94.555,94.55,94.55,32300000.0
2009-08-17 04:48:00,94.55,94.565,94.55,94.55,104200000.0
2009-08-17 04:49:00,94.55,94.56,94.55,94.56,74600000.0
2009-08-17 04:50:00,94.56,94.58,94.535,94.535,193800000.0
2009-08-17 04:51:00,94.535,94.54,94.53,94.53,232299999.0
2009-08-17 04:52:00,94.53,94.54,94.525,94.54,245899998.0
2009-08-17 04:53:00,94.535,94.54,94.5,94.51,619399996.0
2009-08-17 04:54:00,94.505,94.515,94.5,94.515,877499992.0
2009-08-17 04:55:00,94.515,94.52,94.495,94.51,621000005.0
2009-08-17 04:56:00,94.51,94.52,94.505,94.52,215000000.0
2009-08-17 04:57:00,94.52,94.52,94.505,94.52,290600000.0
2009-08-17 04:58:00,94.52,94.525,94.485,94.485,283099999.0
2009-08-17 04:59:00,94.485,94.5,94.47,94.5,321499999.0
2009-08-17 05:00:00,94.5,94.505,94.49,94.5,171100000.0
2009-08-17 05:01:00,94.5,94.54,94.5,94.54,352199997.0
2009-08-17 05:02:00,94.54,94.54,94.52,94.53,187000008.0
2009-08-17 05:03:00,94.53,94.54,94.52,94.535,231200000.0
2009-08-17 05:04:00,94.53,94.555,94.53,94.54,363400001.0
2009-08-17 05:05:00,94.54,94.555,94.535,94.54,403799998.0
2009-08-17 05:06:00,94.54,94.54,94.52,94.53,350100001.0
2009-08-17 05:07:00,94.53,94.545,94.53,94.545,157700001.0
2009-08-17 05:08:00,94.545,94.55,94.53,94.53,374999998.0
2009-08-17 05:09:00,94.53,94.545,94.53,94.535,195999998.0
2009-08-17 05:10:00,94.535,94.55,94.535,94.55,164600000.0
2009-08-17 05:11:00,94.55,94.585,94.55,94.585,206900000.0
2009-08-17 05:12:00,94.585,94.605,94.58,94.6,515599996.0
2009-08-17 05:13:00,94.6,94.6,94.59,94.6,371800000.0
2009-08-17 05:14:00,94.6,94.6,94.585,94.6,451299995.0
2009-08-17 05:15:00,94.6,94.61,94.59,94.59,511300003.0
2009-08-17 05:16:00,94.59,94.6,94.585,94.6,425799997.0
2009-08-17 05:17:00,94.6,94.6,94.58,94.595,187400000.0
2009-08-17 05:18:00,94.595,94.605,94.585,94.595,68400000.0
2009-08-17 05:19:00,94.595,94.6,94.595,94.6,24500000.0
2009-08-17 05:20:00,94.6,94.6,94.585,94.59,21000000.0
2009-08-17 05:21:00,94.59,94.59,94.555,94.58,531899994.0
2009-08-17 05:22:00,94.58,94.58,94.56,94.56,237700001.0
2009-08-17 05:23:00,94.56,94.57,94.56,94.57,511900004.0
2009-08-17 05:24:00,94.57,94.57,94.57,94.57,33000000.0
2009-08-17 05:25:00,94.57,94.575,94.56,94.57,333299998.0
2009-08-17 05:26:00,94.57,94.57,94.57,94.57,3600000.0
2009-08-17 05:27:00,94.56,94.56,94.56,94.56,35199999.0
2009-08-17 05:28:00,94.56,94.56,94.56,94.56,77800000.0
2009-08-17 05:29:00,94.56,94.56,94.54,94.54,512899998.0
2009-08-17 05:30:00,94.545,94.575,94.545,94.57,424900000.0
2009-08-17 05:31:00,94.565,94.565,94.52,94.545,762299997.0
2009-08-17 05:32:00,94.545,94.555,94.54,94.54,287199995.0
2009-08-17 05:33:00,94.54,94.54,94.515,94.53,586600002.0
2009-08-17 05:34:00,94.53,94.54,94.53,94.54,242300000.0
2009-08-17 05:35:00,94.54,94.54,94.53,94.54,257599996.0
2009-08-17 05:36:00,94.53,94.565,94.53,94.56,334499998.0
2009-08-17 05:37:00,94.565,94.6,94.56,94.58,428999997.0
2009-08-17 05:38:00,94.575,94.59,94.565,94.57,282500000.0
2009-08-17 05:39:00,94.57,94.585,94.565,94.57,271399999.0
2009-08-17 05:40:00,94.565,94.575,94.555,94.57,299599999.0
2009-08-17 05:41:00,94.555,94.58,94.55,94.57,392600001.0
2009-08-17 05:42:00,94.57,94.58,94.56,94.57,461300001.0
2009-08-17 05:43:00,94.57,94.575,94.565,94.57,276799995.0
2009-08-17 05:44:00,94.58,94.59,94.57,94.58,337100001.0
2009-08-17 05:45:00,94.58,94.59,94.575,94.58,550799993.0
2009-08-17 05:46:00,94.58,94.6,94.58,94.59,419800001.0
2009-08-17 05:47:00,94.59,94.63,94.59,94.625,134100000.0
2009-08-17 05:48:00,94.63,94.645,94.605,94.645,236100001.0
2009-08-17 05:49:00,94.65,94.65,94.61,94.62,177500000.0
2009-08-17 05:50:00,94.62,94.63,94.62,94.63,40200000.0
2009-08-17 05:51:00,94.63,94.635,94.62,94.625,40700000.0
2009-08-17 05:52:00,94.625,94.625,94.61,94.62,80900000.0
2009-08-17 05:53:00,94.62,94.635,94.62,94.625,37900000.0
2009-08-17 05:54:00,94.625,94.635,94.62,94.62,138600000.0
2009-08-17 05:55:00,94.62,94.62,94.61,94.62,183100000.0
2009-08-17 05:56:00,94.62,94.62,94.61,94.62,239400000.0
2009-08-17 05:57:00,94.62,94.62,94.62,94.62,12000000.0
2009-08-17 05:58:00,94.62,94.62,94.62,94.62,61700000.0
2009-08-17 05:59:00,94.62,94.62,94.59,94.59,186300000.0
2009-08-17 06:00:00,94.6,94.61,94.6,94.6,180900000.0
2009-08-17 06:01:00,94.6,94.605,94.595,94.595,397099998.0
2009-08-17 06:02:00,94.595,94.605,94.585,94.585,316399999.0
2009-08-17 06:03:00,94.585,94.59,94.585,94.59,249599993.0
2009-08-17 06:04:00,94.59,94.6,94.585,94.595,539500002.0
2009-08-17 06:05:00,94.59,94.6,94.59,94.59,213300008.0
2009-08-17 06:06:00,94.59,94.59,94.58,94.58,244500004.0
2009-08-17 06:07:00,94.58,94.59,94.58,94.58,129400000.0
2009-08-17 06:08:00,94.585,94.6,94.58,94.59,213200001.0
2009-08-17 06:09:00,94.59,94.59,94.58,94.58,64400000.0
2009-08-17 06:10:00,94.585,94.585,94.58,94.58,278400002.0
2009-08-17 06:11:00,94.58,94.58,94.57,94.57,198400000.0
2009-08-17 06:12:00,94.57,94.575,94.57,94.57,165300000.0
2009-08-17 06:13:00,94.57,94.58,94.57,94.58,110600000.0
2009-08-17 06:14:00,94.58,94.59,94.58,94.59,104200000.0
2009-08-17 06:15:00,94.59,94.59,94.58,94.585,41800000.0
2009-08-17 06:16:00,94.585,94.585,94.575,94.585,211100000.0
2009-08-17 06:17:00,94.585,94.59,94.575,94.59,123499999.0
2009-08-17 06:18:00,94.585,94.585,94.575,94.585,176000001.0
2009-08-17 06:19:00,94.575,94.59,94.575,94.585,246899996.0
2009-08-17 06:20:00,94.59,94.59,94.59,94.59,58700000.0
2009-08-17 06:21:00,94.59,94.6,94.59,94.6,350199999.0
2009-08-17 06:22:00,94.6,94.6,94.585,94.6,303200000.0
2009-08-17 06:23:00,94.6,94.6,94.585,94.585,221899999.0
2009-08-17 06:24:00,94.59,94.605,94.585,94.605,117599998.0
2009-08-17 06:25:00,94.6,94.605,94.6,94.6,59399999.0
2009-08-17 06:26:00,94.6,94.605,94.595,94.605,80100000.0
2009-08-17 06:27:00,94.61,94.61,94.605,94.61,51400000.0
2009-08-17 06:28:00,94.61,94.615,94.61,94.615,48000000.0
2009-08-17 06:29:00,94.615,94.615,94.605,94.61,115100000.0
2009-08-17 06:30:00,94.61,94.61,94.61,94.61,214000000.0
2009-08-17 06:31:00,94.61,94.61,94.585,94.585,429400000.0
2009-08-17 06:32:00,94.595,94.595,94.575,94.585,596599996.0
2009-08-17 06:33:00,94.585,94.585,94.58,94.58,159100002.0
2009-08-17 06:34:00,94.57,94.58,94.555,94.565,738399999.0
2009-08-17 06:35:00,94.565,94.58,94.56,94.57,236100000.0
2009-08-17 06:36:00,94.57,94.57,94.56,94.56,585300000.0
2009-08-17 06:37:00,94.56,94.57,94.56,94.57,73100000.0
2009-08-17 06:38:00,94.57,94.575,94.57,94.57,116900000.0
2009-08-17 06:39:00,94.575,94.58,94.575,94.58,142100000.0
2009-08-17 06:40:00,94.58,94.58,94.565,94.58,296699997.0
2009-08-17 06:41:00,94.58,94.58,94.57,94.58,330799999.0
2009-08-17 06:42:00,94.585,94.59,94.575,94.585,226100000.0
2009-08-17 06:43:00,94.585,94.59,94.58,94.58,114300000.0
2009-08-17 06:44:00,94.58,94.59,94.575,94.58,265900000.0
2009-08-17 06:45:00,94.58,94.59,94.58,94.58,303100000.0
2009-08-17 06:46:00,94.585,94.59,94.535,94.55,536000000.0
2009-08-17 06:47:00,94.55,94.55,94.51,94.54,500699998.0
2009-08-17 06:48:00,94.54,94.55,94.535,94.545,215300000.0
2009-08-17 06:49:00,94.545,94.55,94.535,94.545,54800001.0
2009-08-17 06:50:00,94.545,94.55,94.545,94.55,51700000.0
2009-08-17 06:51:00,94.55,94.555,94.55,94.55,35300000.0
2009-08-17 06:52:00,94.55,94.565,94.545,94.55,378999999.0
2009-08-17 06:53:00,94.55,94.56,94.55,94.56,250799998.0
2009-08-17 06:54:00,94.56,94.56,94.55,94.56,181100000.0
2009-08-17 06:55:00,94.56,94.575,94.56,94.57,177800000.0
2009-08-17 06:56:00,94.575,94.58,94.57,94.58,153700000.0
2009-08-17 06:57:00,94.58,94.59,94.575,94.58,391700005.0
2009-08-17 06:58:00,94.58,94.585,94.57,94.58,320700000.0
2009-08-17 06:59:00,94.58,94.585,94.57,94.57,239800000.0
2009-08-17 07:00:00,94.57,94.58,94.565,94.565,552400001.0
2009-08-17 07:01:00,94.57,94.58,94.565,94.58,662800003.0
2009-08-17 07:02:00,94.58,94.59,94.575,94.58,270000000.0
2009-08-17 07:03:00,94.58,94.61,94.58,94.59,320900000.0
2009-08-17 07:04:00,94.605,94.625,94.605,94.615,222100000.0
2009-08-17 07:05:00,94.615,94.62,94.615,94.615,165500000.0
2009-08-17 07:06:00,94.615,94.63,94.615,94.625,91000001.0
2009-08-17 07:07:00,94.63,94.63,94.615,94.625,472900000.0
2009-08-17 07:08:00,94.62,94.62,94.605,94.605,205500001.0
2009-08-17 07:09:00,94.605,94.61,94.58,94.58,216700000.0
2009-08-17 07:10:00,94.58,94.595,94.58,94.58,96800000.0
2009-08-17 07:11:00,94.575,94.59,94.56,94.56,263400000.0
2009-08-17 07:12:00,94.56,94.565,94.54,94.54,228100000.0
2009-08-17 07:13:00,94.54,94.59,94.54,94.59,268200000.0
2009-08-17 07:14:00,94.585,94.585,94.57,94.575,260400000.0
2009-08-17 07:15:00,94.575,94.575,94.545,94.555,242400000.0
2009-08-17 07:16:00,94.55,94.555,94.55,94.555,22500000.0
2009-08-17 07:17:00,94.555,94.56,94.555,94.555,12900000.0
2009-08-17 07:18:00,94.56,94.56,94.52,94.53,225800000.0
2009-08-17 07:19:00,94.52,94.525,94.49,94.51,464400001.0
2009-08-17 07:20:00,94.51,94.52,94.49,94.505,336200000.0
2009-08-17 07:21:00,94.505,94.51,94.48,94.48,156100000.0
2009-08-17 07:22:00,94.48,94.485,94.445,94.445,582400002.0
2009-08-17 07:23:00,94.455,94.46,94.4,94.405,510400000.0
2009-08-17 07:24:00,94.41,94.47,94.4,94.46,288899999.0
2009-08-17 07:25:00,94.46,94.47,94.46,94.465,210400000.0
2009-08-17 07:26:00,94.465,94.495,94.465,94.49,148300000.0
2009-08-17 07:27:00,94.49,94.495,94.43,94.45,525400003.0
2009-08-17 07:28:00,94.45,94.455,94.435,94.445,333999999.0
2009-08-17 07:29:00,94.445,94.455,94.43,94.45,295900000.0
2009-08-17 07:30:00,94.45,94.455,94.445,94.45,301000000.0
2009-08-17 07:31:00,94.45,94.46,94.44,94.44,217900000.0
2009-08-17 07:32:00,94.44,94.47,94.435,94.46,322500000.0
2009-08-17 07:33:00,94.46,94.46,94.445,94.455,193400000.0
2009-08-17 07:34:00,94.455,94.47,94.455,94.47,276900000.0
2009-08-17 07:35:00,94.47,94.47,94.46,94.46,66600000.0
2009-08-17 07:36:00,94.46,94.47,94.45,94.465,194199999.0
2009-08-17 07:37:00,94.46,94.47,94.46,94.47,205600000.0
2009-08-17 07:38:00,94.47,94.47,94.455,94.46,128400000.0
2009-08-17 07:39:00,94.46,94.47,94.46,94.47,85400000.0
2009-08-17 07:40:00,94.46,94.48,94.46,94.48,170500000.0
2009-08-17 07:41:00,94.485,94.53,94.485,94.525,194700000.0
2009-08-17 07:42:00,94.525,94.535,94.525,94.535,109600000.0
2009-08-17 07:43:00,94.535,94.535,94.49,94.49,248600000.0
2009-08-17 07:44:00,94.49,94.49,94.465,94.48,283200000.0
2009-08-17 07:45:00,94.48,94.505,94.48,94.5,160600000.0
2009-08-17 07:46:00,94.5,94.505,94.5,94.5,82300000.0
2009-08-17 07:47:00,94.5,94.51,94.5,94.5,226800000.0
2009-08-17 07:48:00,94.5,94.5,94.48,94.48,235300001.0
2009-08-17 07:49:00,94.48,94.49,94.465,94.47,389199999.0
2009-08-17 07:50:00,94.465,94.475,94.45,94.45,357400000.0
2009-08-17 07:51:00,94.45,94.46,94.435,94.45,488399998.0
2009-08-17 07:52:00,94.45,94.475,94.45,94.46,378399999.0
2009-08-17 07:53:00,94.465,94.465,94.445,94.46,189200000.0
2009-08-17 07:54:00,94.46,94.46,94.445,94.46,312299999.0
2009-08-17 07:55:00,94.46,94.5,94.46,94.49,428300000.0
2009-08-17 07:56:00,94.49,94.495,94.47,94.48,444799999.0
2009-08-17 07:57:00,94.48,94.49,94.48,94.49,124100000.0
2009-08-17 07:58:00,94.49,94.49,94.47,94.48,159100000.0
2009-08-17 07:59:00,94.48,94.51,94.48,94.495,325800002.0
2009-08-17 08:00:00,94.49,94.49,94.47,94.47,307599997.0
2009-08-17 08:01:00,94.475,94.485,94.475,94.48,343400000.0
2009-08-17 08:02:00,94.48,94.48,94.475,94.48,107300000.0
2009-08-17 08:03:00,94.48,94.485,94.46,94.465,259700000.0
2009-08-17 08:04:00,94.465,94.475,94.465,94.465,421399999.0
2009-08-17 08:05:00,94.47,94.49,94.45,94.45,337200000.0
2009-08-17 08:06:00,94.45,94.51,94.445,94.505,581700000.0
2009-08-17 08:07:00,94.505,94.525,94.49,94.49,711500000.0
2009-08-17 08:08:00,94.5,94.5,94.48,94.49,439000001.0
2009-08-17 08:09:00,94.49,94.51,94.48,94.505,569400000.0
2009-08-17 08:10:00,94.505,94.505,94.5,94.5,452400000.0
2009-08-17 08:11:00,94.5,94.51,94.485,94.5,492600000.0
2009-08-17 08:12:00,94.51,94.54,94.505,94.535,368400000.0
2009-08-17 08:13:00,94.53,94.55,94.525,94.525,687400001.0
2009-08-17 08:14:00,94.525,94.57,94.525,94.57,264199998.0
2009-08-17 08:15:00,94.57,94.57,94.53,94.53,444400000.0
2009-08-17 08:16:00,94.53,94.54,94.51,94.515,494999999.0
2009-08-17 08:17:00,94.51,94.525,94.49,94.51,567400000.0
2009-08-17 08:18:00,94.52,94.53,94.5,94.5,362400000.0
2009-08-17 08:19:00,94.505,94.525,94.5,94.525,399000001.0
2009-08-17 08:20:00,94.52,94.535,94.51,94.515,477300000.0
2009-08-17 08:21:00,94.515,94.53,94.515,94.52,515200002.0
2009-08-17 08:22:00,94.52,94.545,94.515,94.535,600699999.0
2009-08-17 08:23:00,94.535,94.54,94.53,94.54,384500000.0
2009-08-17 08:24:00,94.54,94.54,94.52,94.525,346700000.0
2009-08-17 08:25:00,94.525,94.53,94.52,94.52,430800000.0
2009-08-17 08:26:00,94.52,94.535,94.52,94.535,241600000.0
2009-08-17 08:27:00,94.535,94.55,94.53,94.545,365600000.0
2009-08-17 08:28:00,94.54,94.545,94.525,94.53,583199998.0
2009-08-17 08:29:00,94.53,94.54,94.515,94.52,447400000.0
2009-08-17 08:30:00,94.52,94.525,94.5,94.51,513600002.0
2009-08-17 08:31:00,94.515,94.52,94.49,94.495,604000001.0
2009-08-17 08:32:00,94.495,94.505,94.48,94.5,532820000.0
2009-08-17 08:33:00,94.5,94.53,94.5,94.515,422600003.0
2009-08-17 08:34:00,94.515,94.52,94.51,94.51,405999999.0
2009-08-17 08:35:00,94.51,94.51,94.475,94.495,472400000.0
2009-08-17 08:36:00,94.495,94.505,94.485,94.5,436350000.0
2009-08-17 08:37:00,94.495,94.5,94.49,94.495,196100000.0
2009-08-17 08:38:00,94.505,94.515,94.5,94.505,478700002.0
2009-08-17 08:39:00,94.505,94.555,94.5,94.55,994999998.0
2009-08-17 08:40:00,94.55,94.55,94.52,94.53,553900001.0
2009-08-17 08:41:00,94.53,94.535,94.515,94.52,379600000.0
2009-08-17 08:42:00,94.53,94.55,94.52,94.55,333400000.0
2009-08-17 08:43:00,94.545,94.545,94.515,94.525,711299998.0
2009-08-17 08:44:00,94.53,94.54,94.515,94.515,392699999.0
2009-08-17 08:45:00,94.52,94.52,94.515,94.515,286700000.0
2009-08-17 08:46:00,94.515,94.52,94.505,94.515,423700002.0
2009-08-17 08:47:00,94.515,94.585,94.505,94.585,787399999.0
2009-08-17 08:48:00,94.585,94.64,94.58,94.615,1233600009.0
2009-08-17 08:49:00,94.615,94.62,94.575,94.585,898600000.0
2009-08-17 08:50:00,94.585,94.59,94.57,94.575,429900000.0
2009-08-17 08:51:00,94.58,94.59,94.565,94.58,614500002.0
2009-08-17 08:52:00,94.585,94.605,94.54,94.54,1111100003.0
2009-08-17 08:53:00,94.545,94.555,94.53,94.53,578900001.0
2009-08-17 08:54:00,94.53,94.56,94.53,94.555,506100001.0
2009-08-17 08:55:00,94.555,94.57,94.54,94.57,703200003.0
2009-08-17 08:56:00,94.57,94.605,94.565,94.59,670100003.0
2009-08-17 08:57:00,94.59,94.59,94.555,94.57,668000005.0
2009-08-17 08:58:00,94.56,94.575,94.56,94.565,400000000.0
2009-08-17 08:59:00,94.565,94.58,94.545,94.57,630600002.0
2009-08-17 09:00:00,94.57,94.575,94.535,94.55,621300000.0
2009-08-17 09:01:00,94.55,94.55,94.53,94.54,802599998.0
2009-08-17 09:02:00,94.54,94.55,94.52,94.52,645400000.0
2009-08-17 09:03:00,94.52,94.54,94.52,94.54,497199999.0
2009-08-17 09:04:00,94.535,94.545,94.52,94.52,427800000.0
2009-08-17 09:05:00,94.525,94.545,94.51,94.53,538400000.0
2009-08-17 09:06:00,94.53,94.56,94.53,94.55,329500000.0
2009-08-17 09:07:00,94.56,94.59,94.55,94.59,311000000.0
2009-08-17 09:08:00,94.585,94.61,94.57,94.575,413900000.0
2009-08-17 09:09:00,94.565,94.575,94.55,94.56,446100000.0
2009-08-17 09:10:00,94.56,94.575,94.555,94.56,410300000.0
2009-08-17 09:11:00,94.56,94.59,94.55,94.575,525099999.0
2009-08-17 09:12:00,94.58,94.59,94.57,94.59,329700000.0
2009-08-17 09:13:00,94.59,94.595,94.58,94.58,300700000.0
2009-08-17 09:14:00,94.58,94.585,94.565,94.58,359600000.0
2009-08-17 09:15:00,94.58,94.585,94.57,94.575,381000000.0
2009-08-17 09:16:00,94.575,94.6,94.575,94.6,328000000.0
2009-08-17 09:17:00,94.6,94.625,94.6,94.605,548800000.0
2009-08-17 09:18:00,94.605,94.63,94.6,94.6,703200006.0
2009-08-17 09:19:00,94.61,94.63,94.605,94.625,389000000.0
2009-08-17 09:20:00,94.62,94.63,94.605,94.62,471700000.0
2009-08-17 09:21:00,94.62,94.645,94.62,94.645,598399998.0
2009-08-17 09:22:00,94.645,94.675,94.64,94.67,628700000.0
2009-08-17 09:23:00,94.67,94.7,94.665,94.68,499100000.0
2009-08-17 09:24:00,94.68,94.75,94.68,94.74,783600001.0
2009-08-17 09:25:00,94.735,94.74,94.69,94.705,589100003.0
2009-08-17 09:26:00,94.71,94.71,94.665,94.665,687100000.0
2009-08-17 09:27:00,94.665,94.68,94.665,94.67,690199999.0
2009-08-17 09:28:00,94.67,94.68,94.655,94.66,514800001.0
2009-08-17 09:29:00,94.66,94.72,94.655,94.685,976500002.0
2009-08-17 09:30:00,94.685,94.725,94.68,94.69,604799999.0
2009-08-17 09:31:00,94.69,94.72,94.69,94.71,424600000.0
2009-08-17 09:32:00,94.71,94.735,94.71,94.72,617100001.0
2009-08-17 09:33:00,94.72,94.72,94.7,94.705,348200000.0
2009-08-17 09:34:00,94.705,94.71,94.695,94.71,202599999.0
2009-08-17 09:35:00,94.71,94.725,94.71,94.72,279700000.0
2009-08-17 09:36:00,94.72,94.725,94.685,94.695,533600000.0
2009-08-17 09:37:00,94.695,94.7,94.67,94.685,407100000.0
2009-08-17 09:38:00,94.685,94.7,94.68,94.69,611600000.0
2009-08-17 09:39:00,94.695,94.72,94.685,94.715,750099998.0
2009-08-17 09:40:00,94.715,94.72,94.69,94.7,463200002.0
2009-08-17 09:41:00,94.7,94.72,94.7,94.72,453199998.0
2009-08-17 09:42:00,94.72,94.72,94.705,94.71,238500000.0
2009-08-17 09:43:00,94.71,94.715,94.695,94.71,268000000.0
2009-08-17 09:44:00,94.705,94.71,94.705,94.71,324700000.0
2009-08-17 09:45:00,94.715,94.72,94.695,94.705,550899999.0
2009-08-17 09:46:00,94.71,94.73,94.705,94.72,343400000.0
2009-08-17 09:47:00,94.72,94.725,94.705,94.72,218000000.0
2009-08-17 09:48:00,94.71,94.73,94.71,94.73,219300000.0
2009-08-17 09:49:00,94.735,94.74,94.725,94.73,255599998.0
2009-08-17 09:50:00,94.73,94.74,94.725,94.735,291400001.0
2009-08-17 09:51:00,94.73,94.745,94.725,94.725,670500005.0
2009-08-17 09:52:00,94.725,94.735,94.725,94.725,492699999.0
2009-08-17 09:53:00,94.725,94.74,94.725,94.73,504800000.0
2009-08-17 09:54:00,94.73,94.75,94.725,94.75,839000000.0
2009-08-17 09:55:00,94.75,94.755,94.73,94.735,442800000.0
2009-08-17 09:56:00,94.73,94.73,94.71,94.715,312900000.0
2009-08-17 09:57:00,94.715,94.715,94.695,94.7,603000001.0
2009-08-17 09:58:00,94.7,94.71,94.68,94.69,313700000.0
2009-08-17 09:59:00,94.68,94.685,94.655,94.665,537400000.0
2009-08-17 10:00:00,94.66,94.66,94.63,94.63,329700000.0
2009-08-17 10:01:00,94.63,94.63,94.605,94.62,492600000.0
2009-08-17 10:02:00,94.62,94.62,94.6,94.6,292700000.0
2009-08-17 10:03:00,94.6,94.6,94.57,94.57,709600003.0
2009-08-17 10:04:00,94.57,94.62,94.57,94.59,345000000.0
2009-08-17 10:05:00,94.595,94.605,94.575,94.59,339400000.0
2009-08-17 10:06:00,94.59,94.59,94.525,94.55,714700000.0
2009-08-17 10:07:00,94.55,94.56,94.485,94.5,570199998.0
2009-08-17 10:08:00,94.5,94.52,94.485,94.52,499900001.0
2009-08-17 10:09:00,94.515,94.52,94.425,94.46,763000003.0
2009-08-17 10:10:00,94.47,94.525,94.465,94.52,490000000.0
2009-08-17 10:11:00,94.51,94.53,94.5,94.52,501000000.0
2009-08-17 10:12:00,94.52,94.52,94.5,94.5,483500000.0
2009-08-17 10:13:00,94.5,94.5,94.47,94.485,505400000.0
2009-08-17 10:14:00,94.48,94.51,94.46,94.48,528200001.0
2009-08-17 10:15:00,94.475,94.475,94.43,94.45,638600002.0
2009-08-17 10:16:00,94.45,94.47,94.44,94.47,649300001.0
2009-08-17 10:17:00,94.47,94.505,94.47,94.49,699900000.0
2009-08-17 10:18:00,94.49,94.525,94.49,94.495,541300002.0
2009-08-17 10:19:00,94.495,94.51,94.465,94.465,494899999.0
2009-08-17 10:20:00,94.47,94.48,94.425,94.43,540000001.0
2009-08-17 10:21:00,94.425,94.425,94.355,94.395,406300000.0
2009-08-17 10:22:00,94.39,94.46,94.39,94.455,362000000.0
2009-08-17 10:23:00,94.455,94.5,94.435,94.49,399899999.0
2009-08-17 10:24:00,94.49,94.515,94.485,94.485,617400003.0
2009-08-17 10:25:00,94.485,94.5,94.475,94.5,829799999.0
2009-08-17 10:26:00,94.5,94.56,94.495,94.525,763199996.0
2009-08-17 10:27:00,94.525,94.58,94.51,94.555,671300000.0
2009-08-17 10:28:00,94.555,94.57,94.545,94.55,744400000.0
2009-08-17 10:29:00,94.55,94.55,94.5,94.52,853299998.0
2009-08-17 10:30:00,94.515,94.52,94.5,94.505,714299999.0
2009-08-17 10:31:00,94.515,94.52,94.495,94.505,738000000.0
2009-08-17 10:32:00,94.505,94.52,94.505,94.51,389100000.0
2009-08-17 10:33:00,94.51,94.53,94.46,94.52,619700000.0
2009-08-17 10:34:00,94.52,94.52,94.5,94.52,390100000.0
2009-08-17 10:35:00,94.525,94.55,94.515,94.55,421499999.0
2009-08-17 10:36:00,94.54,94.55,94.53,94.53,240800000.0
2009-08-17 10:37:00,94.53,94.54,94.525,94.53,361400002.0
2009-08-17 10:38:00,94.53,94.535,94.525,94.525,416400002.0
2009-08-17 10:39:00,94.525,94.53,94.52,94.52,602000000.0
2009-08-17 10:40:00,94.525,94.555,94.525,94.54,403100000.0
2009-08-17 10:41:00,94.54,94.545,94.525,94.54,474700002.0
2009-08-17 10:42:00,94.53,94.555,94.53,94.55,418000000.0
2009-08-17 10:43:00,94.545,94.555,94.525,94.525,510100002.0
2009-08-17 10:44:00,94.525,94.53,94.52,94.53,429200001.0
2009-08-17 10:45:00,94.53,94.545,94.525,94.54,328100001.0
2009-08-17 10:46:00,94.54,94.565,94.53,94.53,562300000.0
2009-08-17 10:47:00,94.53,94.555,94.53,94.55,494400000.0
2009-08-17 10:48:00,94.55,94.565,94.525,94.555,817099999.0
2009-08-17 10:49:00,94.555,94.57,94.535,94.56,434999999.0
2009-08-17 10:50:00,94.565,94.57,94.54,94.55,473700000.0
2009-08-17 10:51:00,94.545,94.55,94.53,94.54,498300001.0
2009-08-17 10:52:00,94.545,94.575,94.535,94.555,472100000.0
2009-08-17 10:53:00,94.55,94.55,94.53,94.54,273900000.0
2009-08-17 10:54:00,94.535,94.55,94.525,94.53,258100000.0
2009-08-17 10:55:00,94.535,94.57,94.53,94.56,249400001.0
2009-08-17 10:56:00,94.56,94.56,94.535,94.55,350800002.0
2009-08-17 10:57:00,94.545,94.55,94.54,94.55,165200000.0
2009-08-17 10:58:00,94.55,94.55,94.525,94.525,442999999.0
2009-08-17 10:59:00,94.525,94.545,94.525,94.54,378300001.0
2009-08-17 11:00:00,94.54,94.54,94.525,94.53,467900001.0
2009-08-17 11:01:00,94.54,94.55,94.53,94.55,307200000.0
2009-08-17 11:02:00,94.55,94.65,94.55,94.64,746800000.0
2009-08-17 11:03:00,94.645,94.685,94.625,94.64,503499999.0
2009-08-17 11:04:00,94.645,94.66,94.63,94.645,702800001.0
2009-08-17 11:05:00,94.64,94.65,94.6,94.615,622400000.0
2009-08-17 11:06:00,94.625,94.66,94.615,94.635,620600000.0
2009-08-17 11:07:00,94.64,94.655,94.635,94.64,473600001.0
2009-08-17 11:08:00,94.635,94.64,94.595,94.6,905499996.0
2009-08-17 11:09:00,94.6,94.61,94.59,94.605,748799995.0
2009-08-17 11:10:00,94.61,94.625,94.595,94.595,278800000.0
2009-08-17 11:11:00,94.595,94.65,94.595,94.64,486999999.0
2009-08-17 11:12:00,94.635,94.635,94.565,94.575,631099999.0
2009-08-17 11:13:00,94.565,94.57,94.525,94.545,706000000.0
2009-08-17 11:14:00,94.535,94.565,94.535,94.565,313800000.0
2009-08-17 11:15:00,94.565,94.57,94.555,94.57,297800000.0
2009-08-17 11:16:00,94.57,94.57,94.525,94.525,252500000.0
2009-08-17 11:17:00,94.525,94.53,94.505,94.52,409999998.0
2009-08-17 11:18:00,94.515,94.52,94.51,94.52,206000000.0
2009-08-17 11:19:00,94.515,94.53,94.51,94.53,270900000.0
2009-08-17 11:20:00,94.53,94.55,94.52,94.55,211899999.0
2009-08-17 11:21:00,94.545,94.565,94.52,94.535,541000000.0
2009-08-17 11:22:00,94.54,94.55,94.53,94.53,358100000.0
2009-08-17 11:23:00,94.53,94.55,94.525,94.53,425300000.0
2009-08-17 11:24:00,94.53,94.55,94.525,94.54,475599999.0
2009-08-17 11:25:00,94.54,94.545,94.525,94.525,230800000.0
2009-08-17 11:26:00,94.525,94.535,94.52,94.525,434000000.0
2009-08-17 11:27:00,94.525,94.535,94.515,94.535,691700000.0
2009-08-17 11:28:00,94.54,94.54,94.52,94.53,296000000.0
2009-08-17 11:29:00,94.53,94.535,94.52,94.53,194299999.0
2009-08-17 11:30:00,94.53,94.54,94.525,94.54,346800001.0
2009-08-17 11:31:00,94.54,94.57,94.54,94.55,434300001.0
2009-08-17 11:32:00,94.545,94.555,94.53,94.545,469300000.0
2009-08-17 11:33:00,94.545,94.55,94.54,94.54,258700000.0
2009-08-17 11:34:00,94.545,94.57,94.54,94.57,254200000.0
2009-08-17 11:35:00,94.57,94.59,94.565,94.58,561199999.0
2009-08-17 11:36:00,94.58,94.59,94.55,94.56,603100000.0
2009-08-17 11:37:00,94.56,94.56,94.545,94.545,266500000.0
2009-08-17 11:38:00,94.545,94.555,94.54,94.545,280400000.0
2009-08-17 11:39:00,94.545,94.555,94.54,94.55,498299999.0
2009-08-17 11:40:00,94.54,94.555,94.54,94.54,269800001.0
2009-08-17 11:41:00,94.54,94.555,94.54,94.54,301200001.0
2009-08-17 11:42:00,94.55,94.585,94.55,94.58,269900000.0
2009-08-17 11:43:00,94.58,94.58,94.57,94.57,302100000.0
2009-08-17 11:44:00,94.57,94.58,94.57,94.58,83200000.0
2009-08-17 11:45:00,94.58,94.58,94.565,94.58,266200001.0
2009-08-17 11:46:00,94.58,94.585,94.555,94.565,514599996.0
2009-08-17 11:47:00,94.56,94.56,94.545,94.55,360499996.0
2009-08-17 11:48:00,94.555,94.555,94.535,94.545,220199998.0
2009-08-17 11:49:00,94.545,94.56,94.515,94.54,485599999.0
2009-08-17 11:50:00,94.545,94.56,94.525,94.555,551100000.0
2009-08-17 11:51:00,94.555,94.56,94.52,94.52,447000000.0
2009-08-17 11:52:00,94.525,94.535,94.52,94.525,280100000.0
2009-08-17 11:53:00,94.525,94.54,94.52,94.53,443899998.0
2009-08-17 11:54:00,94.53,94.54,94.52,94.535,400399996.0
2009-08-17 11:55:00,94.535,94.56,94.535,94.55,605400003.0
2009-08-17 11:56:00,94.545,94.57,94.545,94.56,210800000.0
2009-08-17 11:57:00,94.56,94.59,94.56,94.59,282800000.0
2009-08-17 11:58:00,94.59,94.595,94.56,94.565,395200000.0
2009-08-17 11:59:00,94.565,94.57,94.53,94.57,424600000.0
2009-08-17 12:00:00,94.57,94.57,94.525,94.535,485299998.0
2009-08-17 12:01:00,94.535,94.55,94.525,94.53,516799998.0
2009-08-17 12:02:00,94.525,94.545,94.52,94.54,531300007.0
2009-08-17 12:03:00,94.545,94.57,94.54,94.555,444299997.0
2009-08-17 12:04:00,94.56,94.58,94.56,94.58,201400001.0
2009-08-17 12:05:00,94.575,94.58,94.565,94.57,265799997.0
2009-08-17 12:06:00,94.57,94.58,94.57,94.58,81100000.0
2009-08-17 12:07:00,94.58,94.59,94.575,94.575,248800002.0
2009-08-17 12:08:00,94.58,94.59,94.565,94.58,593000001.0
2009-08-17 12:09:00,94.58,94.585,94.57,94.575,549200001.0
2009-08-17 12:10:00,94.575,94.585,94.555,94.555,457599999.0
2009-08-17 12:11:00,94.555,94.56,94.545,94.55,577099999.0
2009-08-17 12:12:00,94.55,94.565,94.54,94.555,484000000.0
2009-08-17 12:13:00,94.555,94.56,94.55,94.555,149400000.0
2009-08-17 12:14:00,94.55,94.56,94.55,94.555,244300000.0
2009-08-17 12:15:00,94.555,94.57,94.55,94.565,342599999.0
2009-08-17 12:16:00,94.565,94.585,94.565,94.585,361699999.0
2009-08-17 12:17:00,94.585,94.595,94.58,94.585,165400000.0
2009-08-17 12:18:00,94.585,94.605,94.57,94.605,574400002.0
2009-08-17 12:19:00,94.605,94.61,94.575,94.59,593300002.0
2009-08-17 12:20:00,94.585,94.6,94.57,94.58,766899997.0
2009-08-17 12:21:00,94.565,94.59,94.555,94.59,651400001.0
2009-08-17 12:22:00,94.59,94.59,94.58,94.58,511000001.0
2009-08-17 12:23:00,94.58,94.595,94.565,94.58,518199998.0
2009-08-17 12:24:00,94.59,94.61,94.585,94.6,703299997.0
2009-08-17 12:25:00,94.6,94.605,94.59,94.59,572899998.0
2009-08-17 12:26:00,94.59,94.62,94.59,94.62,638399995.0
2009-08-17 12:27:00,94.62,94.62,94.605,94.62,518799995.0
2009-08-17 12:28:00,94.62,94.63,94.615,94.63,489600003.0
2009-08-17 12:29:00,94.625,94.645,94.625,94.635,282400000.0
2009-08-17 12:30:00,94.635,94.64,94.59,94.59,475800001.0
2009-08-17 12:31:00,94.59,94.635,94.59,94.605,526199999.0
2009-08-17 12:32:00,94.61,94.615,94.59,94.59,570900000.0
2009-08-17 12:33:00,94.59,94.615,94.58,94.61,336400001.0
2009-08-17 12:34:00,94.61,94.63,94.605,94.625,519199998.0
2009-08-17 12:35:00,94.625,94.645,94.615,94.64,351699998.0
2009-08-17 12:36:00,94.645,94.645,94.6,94.61,556300002.0
2009-08-17 12:37:00,94.605,94.61,94.59,94.595,643800000.0
2009-08-17 12:38:00,94.595,94.605,94.555,94.565,618600010.0
2009-08-17 12:39:00,94.575,94.6,94.565,94.6,255500000.0
2009-08-17 12:40:00,94.6,94.61,94.595,94.6,586999989.0
2009-08-17 12:41:00,94.6,94.64,94.595,94.61,737399997.0
2009-08-17 12:42:00,94.615,94.63,94.6,94.6,454300001.0
2009-08-17 12:43:00,94.6,94.62,94.59,94.62,533400000.0
2009-08-17 12:44:00,94.625,94.64,94.62,94.64,405199998.0
2009-08-17 12:45:00,94.64,94.67,94.64,94.65,527000000.0
2009-08-17 12:46:00,94.65,94.65,94.635,94.64,540799994.0
2009-08-17 12:47:00,94.64,94.64,94.615,94.62,236900000.0
2009-08-17 12:48:00,94.615,94.62,94.6,94.61,619199998.0
2009-08-17 12:49:00,94.615,94.64,94.615,94.635,703399998.0
2009-08-17 12:50:00,94.635,94.64,94.63,94.63,328300000.0
2009-08-17 12:51:00,94.63,94.65,94.625,94.645,314000001.0
2009-08-17 12:52:00,94.64,94.68,94.635,94.68,393299999.0
2009-08-17 12:53:00,94.665,94.67,94.66,94.665,363200002.0
2009-08-17 12:54:00,94.66,94.68,94.66,94.68,484700001.0
2009-08-17 12:55:00,94.675,94.675,94.655,94.655,291600000.0
2009-08-17 12:56:00,94.655,94.66,94.645,94.66,727200003.0
2009-08-17 12:57:00,94.66,94.67,94.655,94.665,246600001.0
2009-08-17 12:58:00,94.665,94.665,94.655,94.66,246300000.0
2009-08-17 12:59:00,94.655,94.66,94.635,94.64,371500001.0
2009-08-17 13:00:00,94.635,94.645,94.635,94.64,461299997.0
2009-08-17 13:01:00,94.63,94.64,94.625,94.635,388399999.0
2009-08-17 13:02:00,94.635,94.645,94.63,94.635,469700000.0
2009-08-17 13:03:00,94.635,94.65,94.62,94.625,410200000.0
2009-08-17 13:04:00,94.625,94.63,94.615,94.62,437400000.0
2009-08-17 13:05:00,94.625,94.63,94.61,94.61,94800003.0
2009-08-17 13:06:00,94.61,94.61,94.6,94.605,50900000.0
2009-08-17 13:07:00,94.605,94.63,94.605,94.63,221000000.0
2009-08-17 13:08:00,94.625,94.64,94.625,94.635,304100000.0
2009-08-17 13:09:00,94.64,94.65,94.635,94.64,312700000.0
2009-08-17 13:10:00,94.64,94.64,94.61,94.62,367500003.0
2009-08-17 13:11:00,94.62,94.64,94.62,94.63,170000000.0
2009-08-17 13:12:00,94.635,94.635,94.6,94.6,282600003.0
2009-08-17 13:13:00,94.6,94.61,94.58,94.6,380100003.0
2009-08-17 13:14:00,94.61,94.62,94.59,94.6,337600001.0
2009-08-17 13:15:00,94.6,94.6,94.585,94.59,488600000.0
2009-08-17 13:16:00,94.59,94.605,94.585,94.6,335699999.0
2009-08-17 13:17:00,94.595,94.61,94.585,94.6,425200001.0
2009-08-17 13:18:00,94.6,94.61,94.58,94.58,488999999.0
2009-08-17 13:19:00,94.58,94.62,94.57,94.57,603500000.0
2009-08-17 13:20:00,94.575,94.58,94.56,94.565,256000000.0
2009-08-17 13:21:00,94.57,94.59,94.565,94.59,315000000.0
2009-08-17 13:22:00,94.59,94.59,94.55,94.555,257100000.0
2009-08-17 13:23:00,94.555,94.555,94.535,94.55,433500000.0
2009-08-17 13:24:00,94.55,94.55,94.52,94.52,458000001.0
2009-08-17 13:25:00,94.525,94.525,94.51,94.51,202200000.0
2009-08-17 13:26:00,94.51,94.51,94.475,94.475,444000002.0
2009-08-17 13:27:00,94.475,94.5,94.475,94.48,516200000.0
2009-08-17 13:28:00,94.48,94.5,94.475,94.5,521200004.0
2009-08-17 13:29:00,94.51,94.55,94.51,94.55,320999999.0
2009-08-17 13:30:00,94.55,94.55,94.53,94.53,354000000.0
2009-08-17 13:31:00,94.525,94.55,94.52,94.54,237699999.0
2009-08-17 13:32:00,94.54,94.54,94.52,94.535,451400001.0
2009-08-17 13:33:00,94.53,94.535,94.5,94.53,434499997.0
2009-08-17 13:34:00,94.53,94.53,94.51,94.51,615499998.0
2009-08-17 13:35:00,94.51,94.51,94.51,94.51,254999999.0
2009-08-17 13:36:00,94.515,94.52,94.485,94.5,358299998.0
2009-08-17 13:37:00,94.495,94.525,94.485,94.505,695400000.0
2009-08-17 13:38:00,94.5,94.52,94.5,94.515,366399999.0
2009-08-17 13:39:00,94.515,94.535,94.51,94.53,485200001.0
2009-08-17 13:40:00,94.525,94.54,94.5,94.535,446300002.0
2009-08-17 13:41:00,94.535,94.535,94.525,94.53,170200000.0
2009-08-17 13:42:00,94.53,94.53,94.51,94.515,226300000.0
2009-08-17 13:43:00,94.515,94.52,94.51,94.51,127100000.0
2009-08-17 13:44:00,94.52,94.52,94.51,94.51,257700000.0
2009-08-17 13:45:00,94.51,94.54,94.51,94.53,391100000.0
2009-08-17 13:46:00,94.535,94.545,94.53,94.54,381899999.0
2009-08-17 13:47:00,94.54,94.545,94.52,94.54,246500000.0
2009-08-17 13:48:00,94.54,94.54,94.52,94.525,378700000.0
2009-08-17 13:49:00,94.53,94.53,94.52,94.525,165100000.0
2009-08-17 13:50:00,94.52,94.53,94.515,94.52,338300000.0
2009-08-17 13:51:00,94.52,94.525,94.5,94.525,192900000.0
2009-08-17 13:52:00,94.525,94.535,94.52,94.535,30200000.0
2009-08-17 13:53:00,94.535,94.535,94.515,94.515,279799999.0
2009-08-17 13:54:00,94.515,94.52,94.515,94.515,73200000.0
2009-08-17 13:55:00,94.515,94.52,94.505,94.51,394299999.0
2009-08-17 13:56:00,94.51,94.52,94.49,94.49,394000000.0
2009-08-17 13:57:00,94.49,94.495,94.46,94.48,583299997.0
2009-08-17 13:58:00,94.48,94.49,94.46,94.46,295600000.0
2009-08-17 13:59:00,94.46,94.46,94.435,94.45,594199999.0
2009-08-17 14:00:00,94.45,94.45,94.435,94.44,600999999.0
2009-08-17 14:01:00,94.44,94.455,94.435,94.455,736200001.0
2009-08-17 14:02:00,94.46,94.48,94.45,94.47,285600001.0
2009-08-17 14:03:00,94.47,94.485,94.465,94.485,404800001.0
2009-08-17 14:04:00,94.485,94.49,94.475,94.48,534999999.0
2009-08-17 14:05:00,94.48,94.485,94.465,94.47,363499997.0
2009-08-17 14:06:00,94.48,94.48,94.47,94.475,169900000.0
2009-08-17 14:07:00,94.48,94.48,94.445,94.445,601899998.0
2009-08-17 14:08:00,94.445,94.48,94.445,94.47,386600001.0
2009-08-17 14:09:00,94.465,94.48,94.465,94.48,376699999.0
2009-08-17 14:10:00,94.48,94.49,94.475,94.49,595300000.0
2009-08-17 14:11:00,94.485,94.5,94.485,94.49,309599999.0
2009-08-17 14:12:00,94.485,94.5,94.48,94.5,373500000.0
2009-08-17 14:13:00,94.5,94.5,94.485,94.485,484999999.0
2009-08-17 14:14:00,94.49,94.495,94.47,94.47,613600007.0
2009-08-17 14:15:00,94.475,94.475,94.46,94.475,389999999.0
2009-08-17 14:16:00,94.48,94.49,94.475,94.485,325299999.0
2009-08-17 14:17:00,94.49,94.5,94.485,94.495,514499999.0
2009-08-17 14:18:00,94.495,94.5,94.495,94.495,455000000.0
2009-08-17 14:19:00,94.495,94.5,94.485,94.485,599200000.0
2009-08-17 14:20:00,94.485,94.49,94.48,94.49,643200002.0
2009-08-17 14:21:00,94.495,94.5,94.475,94.475,575500000.0
2009-08-17 14:22:00,94.48,94.505,94.48,94.48,607100000.0
2009-08-17 14:23:00,94.48,94.505,94.48,94.49,445300001.0
2009-08-17 14:24:00,94.495,94.495,94.46,94.465,764299999.0
2009-08-17 14:25:00,94.465,94.47,94.42,94.445,643199999.0
2009-08-17 14:26:00,94.45,94.455,94.435,94.45,313999998.0
2009-08-17 14:27:00,94.45,94.49,94.45,94.485,723700003.0
2009-08-17 14:28:00,94.5,94.52,94.5,94.52,313700000.0
2009-08-17 14:29:00,94.52,94.525,94.51,94.515,572200001.0
2009-08-17 14:30:00,94.52,94.63,94.495,94.615,712200000.0
2009-08-17 14:31:00,94.62,94.63,94.565,94.6,858900002.0
2009-08-17 14:32:00,94.605,94.625,94.58,94.62,605400001.0
2009-08-17 14:33:00,94.625,94.665,94.61,94.665,1201999999.0
2009-08-17 14:34:00,94.655,94.68,94.635,94.66,605700001.0
2009-08-17 14:35:00,94.66,94.665,94.63,94.655,616800001.0
2009-08-17 14:36:00,94.65,94.675,94.6,94.6,845900001.0
2009-08-17 14:37:00,94.6,94.65,94.6,94.6,788200003.0
2009-08-17 14:38:00,94.6,94.615,94.58,94.58,452000001.0
2009-08-17 14:39:00,94.58,94.63,94.57,94.625,746599999.0
2009-08-17 14:40:00,94.63,94.64,94.605,94.62,550899999.0
2009-08-17 14:41:00,94.62,94.64,94.605,94.63,376600000.0
2009-08-17 14:42:00,94.63,94.63,94.6,94.6,515300000.0
2009-08-17 14:43:00,94.6,94.64,94.6,94.625,452800001.0
2009-08-17 14:44:00,94.625,94.65,94.625,94.63,391500002.0
2009-08-17 14:45:00,94.625,94.66,94.625,94.645,488699999.0
2009-08-17 14:46:00,94.645,94.645,94.62,94.62,400600000.0
2009-08-17 14:47:00,94.625,94.63,94.615,94.615,255599999.0
2009-08-17 14:48:00,94.62,94.62,94.585,94.59,489500000.0
2009-08-17 14:49:00,94.59,94.63,94.585,94.615,277000000.0
2009-08-17 14:50:00,94.625,94.625,94.58,94.58,561200001.0
2009-08-17 14:51:00,94.585,94.59,94.56,94.57,556099999.0
2009-08-17 14:52:00,94.57,94.59,94.565,94.565,366099998.0
2009-08-17 14:53:00,94.59,94.605,94.585,94.605,126100000.0
2009-08-17 14:54:00,94.61,94.645,94.605,94.635,714200003.0
2009-08-17 14:55:00,94.635,94.64,94.56,94.57,926200004.0
2009-08-17 14:56:00,94.575,94.605,94.57,94.58,549400000.0
2009-08-17 14:57:00,94.585,94.615,94.58,94.58,326900001.0
2009-08-17 14:58:00,94.585,94.595,94.57,94.575,429099998.0
2009-08-17 14:59:00,94.58,94.62,94.575,94.595,467300000.0
2009-08-17 15:00:00,94.59,94.67,94.59,94.635,656399998.0
2009-08-17 15:01:00,94.63,94.66,94.62,94.645,875100000.0
2009-08-17 15:02:00,94.65,94.655,94.63,94.64,481500002.0
2009-08-17 15:03:00,94.64,94.665,94.615,94.65,851999998.0
2009-08-17 15:04:00,94.65,94.65,94.63,94.63,422800000.0
2009-08-17 15:05:00,94.635,94.64,94.62,94.625,637499997.0
2009-08-17 15:06:00,94.625,94.635,94.595,94.61,627099998.0
2009-08-17 15:07:00,94.615,94.62,94.58,94.58,397300001.0
2009-08-17 15:08:00,94.585,94.61,94.575,94.58,511900001.0
2009-08-17 15:09:00,94.58,94.58,94.565,94.58,504900003.0
2009-08-17 15:10:00,94.58,94.58,94.565,94.58,363200001.0
2009-08-17 15:11:00,94.575,94.59,94.575,94.585,277499999.0
2009-08-17 15:12:00,94.59,94.61,94.58,94.6,362400003.0
2009-08-17 15:13:00,94.6,94.61,94.59,94.61,222900000.0
2009-08-17 15:14:00,94.61,94.66,94.61,94.655,368300000.0
2009-08-17 15:15:00,94.655,94.655,94.61,94.61,473899999.0
2009-08-17 15:16:00,94.61,94.61,94.585,94.585,304700000.0
2009-08-17 15:17:00,94.585,94.615,94.585,94.605,524099999.0
2009-08-17 15:18:00,94.605,94.61,94.585,94.59,354100001.0
2009-08-17 15:19:00,94.595,94.61,94.59,94.595,451900003.0
2009-08-17 15:20:00,94.595,94.615,94.585,94.605,537600001.0
2009-08-17 15:21:00,94.605,94.615,94.595,94.6,980299993.0
2009-08-17 15:22:00,94.6,94.61,94.575,94.585,575200001.0
2009-08-17 15:23:00,94.58,94.6,94.575,94.6,309700003.0
2009-08-17 15:24:00,94.6,94.61,94.57,94.57,414900001.0
2009-08-17 15:25:00,94.57,94.57,94.53,94.55,673300001.0
2009-08-17 15:26:00,94.545,94.56,94.545,94.56,415499997.0
2009-08-17 15:27:00,94.555,94.555,94.53,94.53,488200000.0
2009-08-17 15:28:00,94.525,94.525,94.495,94.515,830200006.0
2009-08-17 15:29:00,94.53,94.54,94.495,94.495,227299999.0
2009-08-17 15:30:00,94.5,94.535,94.5,94.51,742000000.0
2009-08-17 15:31:00,94.51,94.52,94.5,94.515,820200003.0
2009-08-17 15:32:00,94.515,94.545,94.51,94.54,506200001.0
2009-08-17 15:33:00,94.535,94.565,94.535,94.54,766499998.0
2009-08-17 15:34:00,94.54,94.54,94.51,94.515,321199999.0
2009-08-17 15:35:00,94.515,94.54,94.51,94.535,693699999.0
2009-08-17 15:36:00,94.535,94.58,94.5,94.505,1011500001.0
2009-08-17 15:37:00,94.505,94.51,94.49,94.49,1049499998.0
2009-08-17 15:38:00,94.5,94.52,94.48,94.495,936800001.0
2009-08-17 15:39:00,94.495,94.505,94.475,94.49,940200000.0
2009-08-17 15:40:00,94.49,94.51,94.47,94.51,757400000.0
2009-08-17 15:41:00,94.51,94.51,94.485,94.495,878599999.0
2009-08-17 15:42:00,94.495,94.51,94.49,94.495,946000007.0
2009-08-17 15:43:00,94.49,94.515,94.49,94.49,662400000.0
2009-08-17 15:44:00,94.495,94.51,94.49,94.5,424300000.0
2009-08-17 15:45:00,94.5,94.5,94.47,94.48,724099999.0
2009-08-17 15:46:00,94.485,94.51,94.485,94.51,750700000.0
2009-08-17 15:47:00,94.5,94.52,94.49,94.5,791599998.0
2009-08-17 15:48:00,94.5,94.525,94.49,94.5,569299999.0
2009-08-17 15:49:00,94.495,94.51,94.475,94.475,569900002.0
2009-08-17 15:50:00,94.485,94.52,94.475,94.505,481400000.0
2009-08-17 15:51:00,94.515,94.58,94.51,94.56,625600001.0
2009-08-17 15:52:00,94.56,94.56,94.53,94.54,487000000.0
2009-08-17 15:53:00,94.54,94.58,94.535,94.58,750899999.0
2009-08-17 15:54:00,94.59,94.6,94.58,94.58,706899999.0
2009-08-17 15:55:00,94.58,94.58,94.56,94.575,613799996.0
2009-08-17 15:56:00,94.57,94.58,94.55,94.57,567399997.0
2009-08-17 15:57:00,94.575,94.61,94.575,94.6,575900000.0
2009-08-17 15:58:00,94.6,94.61,94.575,94.58,764700001.0
2009-08-17 15:59:00,94.58,94.59,94.56,94.56,862199998.0
2009-08-17 16:00:00,94.56,94.57,94.545,94.55,279000002.0
2009-08-17 16:01:00,94.55,94.59,94.545,94.56,492700002.0
2009-08-17 16:02:00,94.56,94.58,94.55,94.58,700200000.0
2009-08-17 16:03:00,94.575,94.595,94.57,94.585,577400000.0
2009-08-17 16:04:00,94.585,94.59,94.575,94.58,822200001.0
2009-08-17 16:05:00,94.58,94.59,94.55,94.565,830600000.0
2009-08-17 16:06:00,94.57,94.59,94.565,94.58,607400001.0
2009-08-17 16:07:00,94.58,94.595,94.57,94.59,493000001.0
2009-08-17 16:08:00,94.59,94.62,94.585,94.61,697400000.0
2009-08-17 16:09:00,94.61,94.62,94.58,94.585,669600001.0
2009-08-17 16:10:00,94.585,94.605,94.58,94.585,467199999.0
2009-08-17 16:11:00,94.585,94.605,94.585,94.59,439200001.0
2009-08-17 16:12:00,94.59,94.595,94.575,94.585,522399999.0
2009-08-17 16:13:00,94.585,94.59,94.565,94.575,540300001.0
2009-08-17 16:14:00,94.575,94.58,94.56,94.575,634100000.0
2009-08-17 16:15:00,94.575,94.575,94.555,94.555,696800001.0
2009-08-17 16:16:00,94.555,94.565,94.55,94.555,518700000.0
2009-08-17 16:17:00,94.555,94.56,94.54,94.55,506800000.0
2009-08-17 16:18:00,94.555,94.57,94.55,94.565,579500001.0
2009-08-17 16:19:00,94.565,94.57,94.55,94.55,271599999.0
2009-08-17 16:20:00,94.55,94.565,94.55,94.56,179600000.0
2009-08-17 16:21:00,94.56,94.59,94.56,94.58,805300000.0
2009-08-17 16:22:00,94.58,94.585,94.57,94.58,658800003.0
2009-08-17 16:23:00,94.58,94.59,94.56,94.57,561000001.0
2009-08-17 16:24:00,94.57,94.59,94.57,94.585,1462600008.0
2009-08-17 16:25:00,94.585,94.59,94.555,94.56,574000000.0
2009-08-17 16:26:00,94.56,94.57,94.55,94.555,582599998.0
2009-08-17 16:27:00,94.555,94.56,94.55,94.56,438900000.0
2009-08-17 16:28:00,94.56,94.565,94.55,94.55,553600000.0
2009-08-17 16:29:00,94.55,94.56,94.55,94.56,436300000.0
2009-08-17 16:30:00,94.56,94.56,94.55,94.55,411300000.0
2009-08-17 16:31:00,94.55,94.57,94.55,94.56,633500000.0
2009-08-17 16:32:00,94.56,94.565,94.55,94.55,391800000.0
2009-08-17 16:33:00,94.55,94.555,94.545,94.55,343499999.0
2009-08-17 16:34:00,94.55,94.55,94.54,94.55,243000000.0
2009-08-17 16:35:00,94.55,94.56,94.54,94.55,376700000.0
2009-08-17 16:36:00,94.55,94.565,94.545,94.56,575600002.0
2009-08-17 16:37:00,94.56,94.565,94.525,94.525,945100009.0
2009-08-17 16:38:00,94.53,94.54,94.525,94.53,653599997.0
2009-08-17 16:39:00,94.53,94.545,94.52,94.53,418099999.0
2009-08-17 16:40:00,94.53,94.53,94.52,94.525,411100000.0
2009-08-17 16:41:00,94.525,94.54,94.515,94.54,616900000.0
2009-08-17 16:42:00,94.54,94.54,94.51,94.51,333900000.0
2009-08-17 16:43:00,94.51,94.52,94.49,94.51,537500000.0
2009-08-17 16:44:00,94.51,94.525,94.51,94.52,374800001.0
2009-08-17 16:45:00,94.52,94.535,94.52,94.52,390800000.0
2009-08-17 16:46:00,94.52,94.535,94.5,94.525,597500000.0
2009-08-17 16:47:00,94.525,94.54,94.525,94.53,629700001.0
2009-08-17 16:48:00,94.53,94.54,94.53,94.53,384300000.0
2009-08-17 16:49:00,94.53,94.54,94.52,94.52,441400002.0
2009-08-17 16:50:00,94.52,94.525,94.5,94.5,532600000.0
2009-08-17 16:51:00,94.5,94.525,94.5,94.52,326299998.0
2009-08-17 16:52:00,94.515,94.52,94.5,94.5,424300000.0
2009-08-17 16:53:00,94.5,94.51,94.49,94.495,566000000.0
2009-08-17 16:54:00,94.5,94.51,94.49,94.505,520100000.0
2009-08-17 16:55:00,94.505,94.505,94.49,94.49,92200000.0
2009-08-17 16:56:00,94.48,94.485,94.455,94.465,498500001.0
2009-08-17 16:57:00,94.465,94.48,94.445,94.46,568799997.0
2009-08-17 16:58:00,94.46,94.46,94.435,94.44,565499999.0
2009-08-17 16:59:00,94.445,94.45,94.42,94.42,463100000.0
2009-08-17 17:00:00,94.425,94.425,94.39,94.405,421100000.0
2009-08-17 17:01:00,94.405,94.405,94.32,94.32,757800000.0
2009-08-17 17:02:00,94.315,94.315,94.225,94.29,834899997.0
2009-08-17 17:03:00,94.285,94.305,94.28,94.3,649100002.0
2009-08-17 17:04:00,94.3,94.36,94.295,94.345,638900000.0
2009-08-17 17:05:00,94.345,94.345,94.285,94.285,1090099998.0
2009-08-17 17:06:00,94.285,94.285,94.22,94.25,940999993.0
2009-08-17 17:07:00,94.25,94.275,94.245,94.245,550500000.0
2009-08-17 17:08:00,94.245,94.25,94.21,94.215,629900000.0
2009-08-17 17:09:00,94.215,94.23,94.21,94.21,664499997.0
2009-08-17 17:10:00,94.21,94.235,94.2,94.23,590399999.0
2009-08-17 17:11:00,94.23,94.265,94.23,94.26,385600000.0
2009-08-17 17:12:00,94.265,94.275,94.26,94.265,436800001.0
2009-08-17 17:13:00,94.265,94.3,94.26,94.27,418800000.0
2009-08-17 17:14:00,94.275,94.28,94.205,94.23,788200002.0
2009-08-17 17:15:00,94.23,94.275,94.22,94.265,1072899999.0
2009-08-17 17:16:00,94.27,94.295,94.26,94.29,93700000.0
2009-08-17 17:17:00,94.285,94.29,94.27,94.27,262800000.0
2009-08-17 17:18:00,94.275,94.305,94.27,94.275,461300001.0
2009-08-17 17:19:00,94.27,94.295,94.265,94.285,459200000.0
2009-08-17 17:20:00,94.285,94.31,94.28,94.305,476900000.0
2009-08-17 17:21:00,94.305,94.32,94.295,94.32,408900000.0
2009-08-17 17:22:00,94.315,94.34,94.305,94.33,442700005.0
2009-08-17 17:23:00,94.325,94.34,94.32,94.34,368399999.0
2009-08-17 17:24:00,94.35,94.365,94.34,94.355,597699998.0
2009-08-17 17:25:00,94.36,94.38,94.36,94.36,555900001.0
2009-08-17 17:26:00,94.36,94.36,94.34,94.345,638500000.0
2009-08-17 17:27:00,94.35,94.35,94.34,94.35,700000001.0
2009-08-17 17:28:00,94.345,94.35,94.33,94.345,512700000.0
2009-08-17 17:29:00,94.345,94.355,94.345,94.35,476299999.0
2009-08-17 17:30:00,94.35,94.35,94.32,94.33,794999996.0
2009-08-17 17:31:00,94.33,94.33,94.3,94.33,582199999.0
2009-08-17 17:32:00,94.335,94.34,94.315,94.33,843100003.0
2009-08-17 17:33:00,94.33,94.355,94.33,94.345,510100000.0
2009-08-17 17:34:00,94.345,94.355,94.33,94.34,510400001.0
2009-08-17 17:35:00,94.335,94.34,94.33,94.34,342300000.0
2009-08-17 17:36:00,94.34,94.36,94.325,94.325,379200000.0
2009-08-17 17:37:00,94.325,94.34,94.325,94.335,613200001.0
2009-08-17 17:38:00,94.335,94.35,94.33,94.34,475799999.0
2009-08-17 17:39:00,94.335,94.335,94.32,94.32,196200000.0
2009-08-17 17:40:00,94.325,94.33,94.31,94.33,228700000.0
2009-08-17 17:41:00,94.33,94.33,94.32,94.325,310899999.0
2009-08-17 17:42:00,94.325,94.34,94.325,94.335,841200000.0
2009-08-17 17:43:00,94.335,94.34,94.325,94.335,502500001.0
2009-08-17 17:44:00,94.335,94.34,94.33,94.335,418499999.0
2009-08-17 17:45:00,94.335,94.335,94.31,94.31,325700000.0
2009-08-17 17:46:00,94.32,94.325,94.31,94.32,530300000.0
2009-08-17 17:47:00,94.32,94.33,94.32,94.32,424800000.0
2009-08-17 17:48:00,94.325,94.325,94.31,94.31,178400001.0
2009-08-17 17:49:00,94.315,94.32,94.29,94.3,285300005.0
2009-08-17 17:50:00,94.3,94.3,94.29,94.295,583000002.0
2009-08-17 17:51:00,94.29,94.295,94.275,94.28,532850004.0
2009-08-17 17:52:00,94.28,94.29,94.275,94.29,747169998.0
2009-08-17 17:53:00,94.285,94.3,94.285,94.295,416900000.0
2009-08-17 17:54:00,94.3,94.31,94.295,94.305,549300000.0
2009-08-17 17:55:00,94.3,94.335,94.28,94.33,581600001.0
2009-08-17 17:56:00,94.335,94.37,94.325,94.355,634600003.0
2009-08-17 17:57:00,94.355,94.37,94.32,94.35,572999999.0
2009-08-17 17:58:00,94.35,94.355,94.34,94.35,531299997.0
2009-08-17 17:59:00,94.35,94.355,94.33,94.33,444000002.0
2009-08-17 18:00:00,94.33,94.355,94.33,94.34,310399999.0
2009-08-17 18:01:00,94.34,94.34,94.325,94.33,625500002.0
2009-08-17 18:02:00,94.33,94.335,94.325,94.335,682200006.0
2009-08-17 18:03:00,94.335,94.35,94.295,94.3,661999998.0
2009-08-17 18:04:00,94.31,94.34,94.305,94.34,342500000.0
2009-08-17 18:05:00,94.34,94.355,94.34,94.345,363599999.0
2009-08-17 18:06:00,94.345,94.35,94.335,94.345,421600001.0
2009-08-17 18:07:00,94.34,94.355,94.335,94.34,529000001.0
2009-08-17 18:08:00,94.34,94.34,94.325,94.335,451400000.0
2009-08-17 18:09:00,94.335,94.345,94.335,94.34,664900002.0
2009-08-17 18:10:00,94.34,94.36,94.335,94.36,651100002.0
2009-08-17 18:11:00,94.355,94.36,94.335,94.35,694800000.0
2009-08-17 18:12:00,94.35,94.355,94.345,94.35,411400003.0
2009-08-17 18:13:00,94.35,94.355,94.35,94.355,171200000.0
2009-08-17 18:14:00,94.36,94.37,94.355,94.365,335400002.0
2009-08-17 18:15:00,94.375,94.375,94.365,94.37,73000000.0
2009-08-17 18:16:00,94.37,94.375,94.365,94.37,173700000.0
2009-08-17 18:17:00,94.37,94.41,94.37,94.395,374600000.0
2009-08-17 18:18:00,94.39,94.41,94.39,94.4,282600001.0
2009-08-17 18:19:00,94.405,94.415,94.395,94.4,252599998.0
2009-08-17 18:20:00,94.4,94.41,94.395,94.405,532800001.0
2009-08-17 18:21:00,94.41,94.41,94.395,94.4,334900001.0
2009-08-17 18:22:00,94.4,94.4,94.395,94.4,225099998.0
2009-08-17 18:23:00,94.4,94.4,94.385,94.39,250400004.0
2009-08-17 18:24:00,94.39,94.4,94.385,94.39,395500003.0
2009-08-17 18:25:00,94.39,94.41,94.39,94.4,733900001.0
2009-08-17 18:26:00,94.4,94.41,94.4,94.41,342500004.0
2009-08-17 18:27:00,94.415,94.42,94.405,94.405,970699999.0
2009-08-17 18:28:00,94.4,94.415,94.4,94.4,403300002.0
2009-08-17 18:29:00,94.4,94.405,94.39,94.39,627900003.0
2009-08-17 18:30:00,94.395,94.395,94.365,94.375,857599999.0
2009-08-17 18:31:00,94.38,94.385,94.37,94.38,637100003.0
2009-08-17 18:32:00,94.38,94.39,94.37,94.37,814400002.0
2009-08-17 18:33:00,94.375,94.385,94.35,94.35,727700004.0
2009-08-17 18:34:00,94.35,94.35,94.33,94.335,381700001.0
2009-08-17 18:35:00,94.335,94.335,94.305,94.32,535399999.0
2009-08-17 18:36:00,94.32,94.33,94.32,94.33,260800000.0
2009-08-17 18:37:00,94.33,94.33,94.31,94.31,105300000.0
2009-08-17 18:38:00,94.31,94.31,94.275,94.275,277219999.0
2009-08-17 18:39:00,94.28,94.29,94.275,94.29,613980005.0
2009-08-17 18:40:00,94.285,94.3,94.28,94.3,620799991.0
2009-08-17 18:41:00,94.3,94.305,94.29,94.305,316400003.0
2009-08-17 18:42:00,94.31,94.31,94.29,94.295,304700000.0
2009-08-17 18:43:00,94.295,94.31,94.295,94.305,283300000.0
2009-08-17 18:44:00,94.305,94.31,94.305,94.31,165900001.0
2009-08-17 18:45:00,94.31,94.31,94.305,94.31,54200000.0
2009-08-17 18:46:00,94.31,94.315,94.31,94.31,60300001.0
2009-08-17 18:47:00,94.32,94.335,94.315,94.335,568000005.0
2009-08-17 18:48:00,94.335,94.335,94.325,94.33,788699996.0
2009-08-17 18:49:00,94.325,94.34,94.325,94.33,331000000.0
2009-08-17 18:50:00,94.335,94.34,94.33,94.34,151200000.0
2009-08-17 18:51:00,94.34,94.345,94.335,94.34,566399999.0
2009-08-17 18:52:00,94.34,94.34,94.34,94.34,24900000.0
2009-08-17 18:53:00,94.34,94.35,94.335,94.345,298299997.0
2009-08-17 18:54:00,94.345,94.355,94.345,94.355,569900001.0
2009-08-17 18:55:00,94.36,94.38,94.36,94.38,118300000.0
2009-08-17 18:56:00,94.38,94.405,94.365,94.39,846599995.0
2009-08-17 18:57:00,94.395,94.395,94.365,94.375,556599999.0
2009-08-17 18:58:00,94.375,94.405,94.37,94.37,767699997.0
2009-08-17 18:59:00,94.37,94.38,94.37,94.37,476600000.0
2009-08-17 19:00:00,94.37,94.375,94.345,94.345,318000001.0
2009-08-17 19:01:00,94.345,94.35,94.31,94.315,603700001.0
2009-08-17 19:02:00,94.295,94.31,94.295,94.3,288600000.0
2009-08-17 19:03:00,94.31,94.31,94.295,94.3,689800000.0
2009-08-17 19:04:00,94.305,94.33,94.305,94.32,187300001.0
2009-08-17 19:05:00,94.315,94.325,94.31,94.315,479499999.0
2009-08-17 19:06:00,94.315,94.325,94.315,94.315,134100002.0
2009-08-17 19:07:00,94.32,94.33,94.315,94.32,153899999.0
2009-08-17 19:08:00,94.33,94.355,94.325,94.35,330700000.0
2009-08-17 19:09:00,94.35,94.36,94.335,94.35,518100003.0
2009-08-17 19:10:00,94.35,94.37,94.345,94.36,366100000.0
2009-08-17 19:11:00,94.36,94.37,94.36,94.37,459500003.0
2009-08-17 19:12:00,94.37,94.37,94.36,94.365,526800004.0
2009-08-17 19:13:00,94.37,94.375,94.355,94.365,377400001.0
2009-08-17 19:14:00,94.36,94.39,94.36,94.39,230600000.0
2009-08-17 19:15:00,94.4,94.4,94.385,94.395,437799996.0
2009-08-17 19:16:00,94.395,94.395,94.38,94.38,305199999.0
2009-08-17 19:17:00,94.38,94.38,94.38,94.38,121000000.0
2009-08-17 19:18:00,94.38,94.38,94.36,94.365,322400000.0
2009-08-17 19:19:00,94.365,94.4,94.365,94.395,511899998.0
2009-08-17 19:20:00,94.395,94.395,94.355,94.36,741199998.0
2009-08-17 19:21:00,94.36,94.36,94.335,94.35,502900000.0
2009-08-17 19:22:00,94.35,94.38,94.345,94.38,291900000.0
2009-08-17 19:23:00,94.38,94.38,94.36,94.37,292700000.0
2009-08-17 19:24:00,94.37,94.37,94.345,94.345,406100000.0
2009-08-17 19:25:00,94.345,94.35,94.34,94.345,205100000.0
2009-08-17 19:26:00,94.345,94.365,94.34,94.345,387599999.0
2009-08-17 19:27:00,94.35,94.37,94.35,94.37,256300000.0
2009-08-17 19:28:00,94.365,94.37,94.36,94.36,247600000.0
2009-08-17 19:29:00,94.36,94.38,94.36,94.37,384700000.0
2009-08-17 19:30:00,94.37,94.37,94.365,94.365,326600000.0
2009-08-17 19:31:00,94.37,94.37,94.355,94.37,564400000.0
2009-08-17 19:32:00,94.365,94.38,94.355,94.365,420400001.0
2009-08-17 19:33:00,94.37,94.37,94.36,94.36,222300000.0
2009-08-17 19:34:00,94.365,94.38,94.365,94.37,376700000.0
2009-08-17 19:35:00,94.37,94.37,94.355,94.37,397400002.0
2009-08-17 19:36:00,94.37,94.37,94.355,94.365,334200001.0
2009-08-17 19:37:00,94.365,94.37,94.365,94.365,593299999.0
2009-08-17 19:38:00,94.365,94.37,94.35,94.35,397900000.0
2009-08-17 19:39:00,94.355,94.36,94.35,94.36,213099997.0
2009-08-17 19:40:00,94.355,94.36,94.35,94.35,161900001.0
2009-08-17 19:41:00,94.35,94.35,94.35,94.35,110400000.0
2009-08-17 19:42:00,94.35,94.365,94.35,94.36,79200000.0
2009-08-17 19:43:00,94.36,94.36,94.335,94.34,732900000.0
2009-08-17 19:44:00,94.34,94.345,94.34,94.34,451700001.0
2009-08-17 19:45:00,94.34,94.35,94.34,94.345,414500001.0
2009-08-17 19:46:00,94.345,94.345,94.335,94.335,516099998.0
2009-08-17 19:47:00,94.335,94.355,94.335,94.335,877500002.0
2009-08-17 19:48:00,94.34,94.345,94.33,94.33,437399999.0
2009-08-17 19:49:00,94.33,94.33,94.32,94.325,123100000.0
2009-08-17 19:50:00,94.32,94.33,94.315,94.315,483300001.0
2009-08-17 19:51:00,94.315,94.315,94.28,94.29,349100003.0
2009-08-17 19:52:00,94.29,94.34,94.29,94.33,597999999.0
2009-08-17 19:53:00,94.34,94.34,94.33,94.34,286300001.0
2009-08-17 19:54:00,94.34,94.345,94.285,94.3,414799997.0
2009-08-17 19:55:00,94.3,94.32,94.3,94.32,333700000.0
2009-08-17 19:56:00,94.32,94.32,94.28,94.285,270600001.0
2009-08-17 19:57:00,94.28,94.295,94.275,94.285,478230002.0
2009-08-17 19:58:00,94.275,94.305,94.275,94.295,341409996.0
2009-08-17 19:59:00,94.295,94.31,94.29,94.31,383200000.0
2009-08-17 20:00:00,94.31,94.31,94.3,94.3,315099999.0
2009-08-17 20:01:00,94.3,94.32,94.3,94.32,522100003.0
2009-08-17 20:02:00,94.32,94.33,94.305,94.31,343400001.0
2009-08-17 20:03:00,94.31,94.33,94.31,94.33,258300002.0
2009-08-17 20:04:00,94.32,94.32,94.31,94.315,202700000.0
2009-08-17 20:05:00,94.315,94.33,94.315,94.32,176900000.0
2009-08-17 20:06:00,94.32,94.32,94.315,94.315,352599998.0
2009-08-17 20:07:00,94.32,94.325,94.315,94.32,25300000.0
2009-08-17 20:08:00,94.32,94.34,94.32,94.34,109000000.0
2009-08-17 20:09:00,94.34,94.35,94.34,94.345,453200001.0
2009-08-17 20:10:00,94.35,94.35,94.345,94.345,282699999.0
2009-08-17 20:11:00,94.345,94.36,94.34,94.35,255000000.0
2009-08-17 20:12:00,94.35,94.35,94.33,94.335,178100000.0
2009-08-17 20:13:00,94.335,94.335,94.29,94.295,229000000.0
2009-08-17 20:14:00,94.295,94.3,94.285,94.285,397800000.0
2009-08-17 20:15:00,94.285,94.3,94.28,94.295,376400000.0
2009-08-17 20:16:00,94.295,94.3,94.29,94.3,133099997.0
2009-08-17 20:17:00,94.3,94.3,94.295,94.3,159800000.0
2009-08-17 20:18:00,94.3,94.33,94.3,94.32,230700000.0
2009-08-17 20:19:00,94.32,94.34,94.32,94.34,204100000.0
2009-08-17 20:20:00,94.34,94.355,94.34,94.345,327799999.0
2009-08-17 20:21:00,94.345,94.35,94.32,94.35,512099999.0
2009-08-17 20:22:00,94.35,94.37,94.35,94.36,737499995.0
2009-08-17 20:23:00,94.36,94.38,94.36,94.37,409999999.0
2009-08-17 20:24:00,94.37,94.38,94.37,94.37,390999999.0
2009-08-17 20:25:00,94.37,94.375,94.365,94.365,607099999.0
2009-08-17 20:26:00,94.365,94.38,94.365,94.375,582300001.0
2009-08-17 20:27:00,94.375,94.42,94.375,94.42,779800003.0
2009-08-17 20:28:00,94.42,94.43,94.41,94.43,554500000.0
2009-08-17 20:29:00,94.43,94.44,94.425,94.425,669400002.0
2009-08-17 20:30:00,94.425,94.43,94.405,94.42,620999998.0
2009-08-17 20:31:00,94.43,94.43,94.415,94.42,317799997.0
2009-08-17 20:32:00,94.42,94.43,94.41,94.43,403000001.0
2009-08-17 20:33:00,94.43,94.44,94.425,94.43,191299998.0
2009-08-17 20:34:00,94.43,94.45,94.43,94.45,290400004.0
2009-08-17 20:35:00,94.445,94.45,94.435,94.435,632900012.0
2009-08-17 20:36:00,94.44,94.44,94.43,94.43,96500000.0
2009-08-17 20:37:00,94.43,94.43,94.42,94.43,329300000.0
2009-08-17 20:38:00,94.43,94.43,94.42,94.425,120500000.0
2009-08-17 20:39:00,94.42,94.425,94.42,94.42,64900000.0
2009-08-17 20:40:00,94.42,94.42,94.42,94.42,25100000.0
2009-08-17 20:41:00,94.42,94.42,94.4,94.4,291800001.0
2009-08-17 20:42:00,94.395,94.43,94.395,94.42,315100000.0
2009-08-17 20:43:00,94.42,94.42,94.41,94.415,221400000.0
2009-08-17 20:44:00,94.415,94.415,94.4,94.405,345100000.0
2009-08-17 20:45:00,94.405,94.42,94.405,94.405,374400000.0
2009-08-17 20:46:00,94.405,94.405,94.38,94.385,370100000.0
2009-08-17 20:47:00,94.385,94.39,94.355,94.355,381800000.0
2009-08-17 20:48:00,94.36,94.375,94.355,94.37,280599999.0
2009-08-17 20:49:00,94.37,94.37,94.37,94.37,123100000.0
2009-08-17 20:50:00,94.37,94.38,94.36,94.375,665000005.0
2009-08-17 20:51:00,94.375,94.38,94.36,94.365,405600002.0
2009-08-17 20:52:00,94.36,94.365,94.36,94.365,556900002.0
2009-08-17 20:53:00,94.365,94.38,94.36,94.38,152100000.0
2009-08-17 20:54:00,94.38,94.385,94.37,94.38,281100000.0
2009-08-17 20:55:00,94.375,94.405,94.375,94.405,340499999.0
2009-08-17 20:56:00,94.405,94.48,94.405,94.47,463100002.0
2009-08-17 20:57:00,94.46,94.5,94.455,94.49,620500004.0
2009-08-17 20:58:00,94.49,94.5,94.48,94.495,498700000.0
2009-08-17 20:59:00,94.495,94.495,94.465,94.47,602299999.0
2009-08-17 21:00:00,94.475,94.48,94.465,94.47,277700000.0
2009-08-17 21:01:00,94.47,94.48,94.465,94.475,297700001.0
2009-08-17 21:02:00,94.49,94.515,94.475,94.49,542100002.0
2009-08-17 21:03:00,94.49,94.5,94.485,94.49,770300002.0
2009-08-17 21:04:00,94.495,94.5,94.475,94.48,316000000.0
2009-08-17 21:05:00,94.485,94.49,94.475,94.48,507900001.0
2009-08-17 21:06:00,94.48,94.48,94.475,94.475,137100000.0
2009-08-17 21:07:00,94.47,94.47,94.47,94.47,448399989.0
2009-08-17 21:08:00,94.47,94.475,94.47,94.47,201800007.0
2009-08-17 21:09:00,94.47,94.47,94.47,94.47,94900000.0
2009-08-17 21:10:00,94.47,94.47,94.45,94.465,363599999.0
2009-08-17 21:11:00,94.455,94.46,94.455,94.46,512199996.0
2009-08-17 21:12:00,94.46,94.46,94.455,94.455,91299999.0
2009-08-17 21:13:00,94.46,94.465,94.445,94.45,383999996.0
2009-08-17 21:14:00,94.45,94.45,94.425,94.44,227599999.0
2009-08-17 21:15:00,94.45,94.45,94.43,94.43,191700000.0
2009-08-17 21:16:00,94.43,94.45,94.43,94.435,498899998.0
2009-08-17 21:17:00,94.435,94.44,94.43,94.43,400299990.0
2009-08-17 21:18:00,94.435,94.44,94.43,94.435,228200003.0
2009-08-17 21:19:00,94.435,94.45,94.435,94.435,261700001.0
2009-08-17 21:20:00,94.44,94.44,94.435,94.44,136400002.0
2009-08-17 21:21:00,94.44,94.445,94.435,94.445,119200002.0
2009-08-17 21:22:00,94.445,94.445,94.43,94.44,601799997.0
2009-08-17 21:23:00,94.45,94.45,94.445,94.45,246700001.0
2009-08-17 21:24:00,94.445,94.445,94.435,94.435,329699998.0
2009-08-17 21:25:00,94.44,94.44,94.42,94.425,562399999.0
2009-08-17 21:26:00,94.425,94.425,94.41,94.41,378900000.0
2009-08-17 21:27:00,94.41,94.41,94.39,94.4,313500000.0
2009-08-17 21:28:00,94.4,94.415,94.4,94.405,302700000.0
2009-08-17 21:29:00,94.405,94.43,94.405,94.425,306899998.0
2009-08-17 21:30:00,94.425,94.425,94.42,94.42,132700000.0
2009-08-17 21:31:00,94.42,94.44,94.42,94.44,238200000.0
2009-08-17 21:32:00,94.44,94.44,94.435,94.435,155100000.0
2009-08-17 21:33:00,94.44,94.445,94.435,94.44,72400000.0
2009-08-17 21:34:00,94.45,94.465,94.445,94.45,318700002.0
2009-08-17 21:35:00,94.45,94.45,94.45,94.45,339600000.0
2009-08-17 21:36:00,94.45,94.45,94.45,94.45,171600000.0
2009-08-17 21:37:00,94.45,94.465,94.45,94.46,266900003.0
2009-08-17 21:38:00,94.46,94.46,94.455,94.455,243600008.0
2009-08-17 21:39:00,94.455,94.46,94.425,94.44,457800001.0
2009-08-17 21:40:00,94.44,94.445,94.425,94.435,511600001.0
2009-08-17 21:41:00,94.435,94.44,94.43,94.43,496399999.0
2009-08-17 21:42:00,94.43,94.44,94.425,94.435,971000003.0
2009-08-17 21:43:00,94.435,94.44,94.43,94.43,352700000.0
2009-08-17 21:44:00,94.44,94.455,94.425,94.455,608000000.0
2009-08-17 21:45:00,94.455,94.465,94.44,94.44,266600000.0
2009-08-17 21:46:00,94.44,94.45,94.425,94.43,297400001.0
2009-08-17 21:47:00,94.435,94.44,94.43,94.44,409500000.0
2009-08-17 21:48:00,94.435,94.44,94.435,94.44,107800001.0
2009-08-17 21:49:00,94.44,94.44,94.435,94.44,81600000.0
2009-08-17 21:50:00,94.44,94.44,94.435,94.435,258600000.0
2009-08-17 21:51:00,94.435,94.455,94.43,94.45,328200000.0
2009-08-17 21:52:00,94.455,94.47,94.45,94.465,714500001.0
2009-08-17 21:53:00,94.465,94.465,94.455,94.465,342700000.0
2009-08-17 21:54:00,94.465,94.48,94.465,94.48,94300000.0
2009-08-17 21:55:00,94.475,94.49,94.47,94.47,400999999.0
2009-08-17 21:56:00,94.475,94.475,94.46,94.46,327399999.0
2009-08-17 21:57:00,94.46,94.47,94.455,94.47,161400000.0
2009-08-17 21:58:00,94.47,94.47,94.435,94.435,495100000.0
2009-08-17 21:59:00,94.435,94.44,94.43,94.43,178700000.0
2009-08-17 22:00:00,94.425,94.435,94.425,94.425,521200006.0
2009-08-17 22:01:00,94.425,94.425,94.425,94.425,57000000.0
2009-08-17 22:02:00,94.425,94.44,94.425,94.435,195799999.0
2009-08-17 22:03:00,94.435,94.445,94.43,94.445,388900000.0
2009-08-17 22:04:00,94.445,94.45,94.445,94.445,365800000.0
2009-08-17 22:05:00,94.445,94.45,94.44,94.445,302100000.0
2009-08-17 22:06:00,94.445,94.445,94.445,94.445,161500000.0
2009-08-17 22:07:00,94.445,94.45,94.445,94.45,166400001.0
2009-08-17 22:08:00,94.45,94.455,94.45,94.45,68000000.0
2009-08-17 22:09:00,94.45,94.46,94.45,94.455,86900000.0
2009-08-17 22:10:00,94.45,94.47,94.44,94.47,247799999.0
2009-08-17 22:11:00,94.47,94.47,94.455,94.465,260300000.0
2009-08-17 22:12:00,94.465,94.48,94.46,94.475,229299999.0
2009-08-17 22:13:00,94.475,94.485,94.465,94.47,470000001.0
2009-08-17 22:14:00,94.48,94.48,94.46,94.465,192200000.0
2009-08-17 22:15:00,94.465,94.47,94.46,94.46,284199999.0
2009-08-17 22:16:00,94.46,94.465,94.46,94.46,75600000.0
2009-08-17 22:17:00,94.46,94.46,94.46,94.46,95000000.0
2009-08-17 22:18:00,94.465,94.465,94.46,94.46,57100000.0
2009-08-17 22:19:00,94.46,94.46,94.46,94.46,9500000.0
2009-08-17 22:20:00,94.46,94.475,94.46,94.46,151100000.0
2009-08-17 22:21:00,94.46,94.465,94.46,94.46,60900000.0
2009-08-17 22:22:00,94.46,94.475,94.455,94.47,202600000.0
2009-08-17 22:23:00,94.47,94.48,94.465,94.47,100500000.0
2009-08-17 22:24:00,94.47,94.47,94.465,94.465,359100000.0
2009-08-17 22:25:00,94.47,94.495,94.465,94.495,256800000.0
2009-08-17 22:26:00,94.485,94.49,94.475,94.49,176900000.0
2009-08-17 22:27:00,94.49,94.49,94.47,94.475,251700000.0
2009-08-17 22:28:00,94.475,94.48,94.47,94.475,215199999.0
2009-08-17 22:29:00,94.475,94.48,94.46,94.475,180500000.0
2009-08-17 22:30:00,94.475,94.48,94.455,94.465,482500001.0
2009-08-17 22:31:00,94.465,94.465,94.455,94.465,178000000.0
2009-08-17 22:32:00,94.465,94.465,94.465,94.465,28500000.0
2009-08-17 22:33:00,94.465,94.48,94.465,94.47,371099991.0
2009-08-17 22:34:00,94.47,94.47,94.47,94.47,149499998.0
2009-08-17 22:35:00,94.47,94.48,94.47,94.475,95900000.0
2009-08-17 22:36:00,94.48,94.48,94.48,94.48,10000000.0
2009-08-17 22:37:00,94.48,94.48,94.47,94.47,27799999.0
2009-08-17 22:38:00,94.47,94.47,94.46,94.47,93199999.0
2009-08-17 22:39:00,94.47,94.47,94.46,94.46,40600000.0
2009-08-17 22:40:00,94.46,94.46,94.45,94.455,182300000.0
2009-08-17 22:41:00,94.455,94.455,94.455,94.455,63500000.0
2009-08-17 22:42:00,94.455,94.465,94.455,94.465,210200000.0
2009-08-17 22:43:00,94.465,94.47,94.46,94.46,139500000.0
2009-08-17 22:44:00,94.46,94.465,94.46,94.465,167300000.0
2009-08-17 22:45:00,94.465,94.48,94.455,94.47,510799999.0
2009-08-17 22:46:00,94.47,94.475,94.465,94.47,336900001.0
2009-08-17 22:47:00,94.47,94.47,94.455,94.46,282100000.0
2009-08-17 22:48:00,94.46,94.46,94.455,94.455,233900001.0
2009-08-17 22:49:00,94.455,94.455,94.455,94.455,824199994.0
2009-08-17 22:50:00,94.455,94.465,94.455,94.46,46399999.0
2009-08-17 22:51:00,94.46,94.46,94.46,94.46,28200000.0
2009-08-17 22:52:00,94.46,94.46,94.46,94.46,14100000.0
2009-08-17 22:53:00,94.46,94.46,94.45,94.46,101400000.0
2009-08-17 22:54:00,94.46,94.46,94.455,94.46,150500000.0
2009-08-17 22:55:00,94.46,94.46,94.46,94.46,76000000.0
2009-08-17 22:56:00,94.46,94.465,94.455,94.465,103499999.0
2009-08-17 22:57:00,94.465,94.465,94.465,94.465,76000000.0
2009-08-17 22:58:00,94.465,94.54,94.46,94.52,504800000.0
2009-08-17 22:59:00,94.52,94.525,94.49,94.495,168700000.0
2009-08-17 23:00:00,94.505,94.535,94.48,94.51,39100000.0
2009-08-17 23:01:00,94.51,94.515,94.505,94.51,16800000.0
2009-08-17 23:02:00,94.525,94.545,94.515,94.535,19000000.0
2009-08-17 23:03:00,94.535,94.535,94.52,94.535,32200000.0
2009-08-17 23:04:00,94.53,94.535,94.525,94.53,43400000.0
2009-08-17 23:05:00,94.53,94.545,94.53,94.535,30500000.0
2009-08-17 23:06:00,94.535,94.545,94.535,94.535,13800000.0
2009-08-17 23:07:00,94.535,94.555,94.535,94.555,46500000.0
2009-08-17 23:08:00,94.555,94.555,94.525,94.525,43700000.0
2009-08-17 23:09:00,94.525,94.535,94.525,94.53,43700000.0
2009-08-17 23:10:00,94.53,94.555,94.53,94.535,41100000.0
2009-08-17 23:11:00,94.535,94.535,94.535,94.535,16500000.0
2009-08-17 23:12:00,94.53,94.555,94.525,94.555,113500000.0
2009-08-17 23:13:00,94.555,94.555,94.535,94.54,127300000.0
2009-08-17 23:14:00,94.54,94.545,94.52,94.53,144700000.0
2009-08-17 23:15:00,94.52,94.52,94.475,94.51,349500000.0
2009-08-17 23:16:00,94.495,94.495,94.495,94.495,21400000.0
2009-08-17 23:17:00,94.495,94.505,94.49,94.5,191100000.0
2009-08-17 23:18:00,94.5,94.51,94.495,94.51,122400000.0
2009-08-17 23:19:00,94.51,94.545,94.51,94.535,136100000.0
2009-08-17 23:20:00,94.535,94.555,94.535,94.545,222700000.0
2009-08-17 23:21:00,94.545,94.545,94.525,94.545,168200000.0
2009-08-17 23:22:00,94.545,94.55,94.535,94.545,246800000.0
2009-08-17 23:23:00,94.545,94.55,94.525,94.53,173000000.0
2009-08-17 23:24:00,94.52,94.535,94.52,94.53,131900000.0
2009-08-17 23:25:00,94.54,94.545,94.52,94.52,307000000.0
2009-08-17 23:26:00,94.515,94.52,94.505,94.515,184800000.0
2009-08-17 23:27:00,94.515,94.52,94.515,94.515,41600000.0
2009-08-17 23:28:00,94.515,94.515,94.515,94.515,19800000.0
2009-08-17 23:29:00,94.525,94.525,94.5,94.5,115600000.0
2009-08-17 23:30:00,94.5,94.5,94.48,94.48,84400000.0
2009-08-17 23:31:00,94.5,94.5,94.485,94.485,35500000.0
2009-08-17 23:32:00,94.49,94.51,94.49,94.495,160700000.0
2009-08-17 23:33:00,94.5,94.5,94.495,94.495,55600000.0
2009-08-17 23:34:00,94.505,94.51,94.495,94.51,45100000.0
2009-08-17 23:35:00,94.505,94.51,94.49,94.49,89300000.0
2009-08-17 23:36:00,94.5,94.5,94.5,94.5,8700000.0
2009-08-17 23:37:00,94.5,94.5,94.495,94.495,126700000.0
2009-08-17 23:38:00,94.495,94.5,94.495,94.5,68300000.0
2009-08-17 23:39:00,94.5,94.5,94.485,94.485,69900000.0
2009-08-17 23:40:00,94.48,94.48,94.45,94.45,286100000.0
2009-08-17 23:41:00,94.45,94.48,94.45,94.475,168700000.0
2009-08-17 23:42:00,94.475,94.475,94.47,94.47,64000000.0
2009-08-17 23:43:00,94.47,94.47,94.47,94.47,151900000.0
2009-08-17 23:44:00,94.47,94.485,94.47,94.485,135600000.0
2009-08-17 23:45:00,94.485,94.49,94.48,94.485,105100000.0
2009-08-17 23:46:00,94.49,94.5,94.485,94.49,109700000.0
2009-08-17 23:47:00,94.485,94.495,94.48,94.49,282100000.0
2009-08-17 23:48:00,94.49,94.51,94.49,94.49,64600000.0
2009-08-17 23:49:00,94.485,94.49,94.485,94.49,22400000.0
2009-08-17 23:50:00,94.485,94.49,94.485,94.49,21600000.0
2009-08-17 23:51:00,94.49,94.49,94.485,94.49,27600000.0
2009-08-17 23:52:00,94.49,94.49,94.48,94.48,169900000.0
2009-08-17 23:53:00,94.48,94.48,94.48,94.48,15100000.0
2009-08-17 23:54:00,94.475,94.475,94.475,94.475,108300000.0
2009-08-17 23:55:00,94.48,94.49,94.47,94.47,76600001.0
2009-08-17 23:56:00,94.465,94.475,94.46,94.475,37500000.0
2009-08-17 23:57:00,94.47,94.475,94.47,94.47,5400000.0
2009-08-17 23:58:00,94.475,94.48,94.465,94.475,44700000.0
2009-08-17 23:59:00,94.475,94.48,94.465,94.48,210000000.0
2009-08-18 00:00:00,94.475,94.51,94.475,94.49,315500000.0
2009-08-18 00:01:00,94.49,94.49,94.48,94.48,95700000.0
2009-08-18 00:02:00,94.48,94.48,94.455,94.47,121800000.0
2009-08-18 00:03:00,94.47,94.485,94.465,94.48,113000000.0
2009-08-18 00:04:00,94.48,94.48,94.48,94.48,7400000.0
2009-08-18 00:05:00,94.48,94.48,94.455,94.46,162900000.0
2009-08-18 00:06:00,94.46,94.47,94.46,94.46,126700000.0
2009-08-18 00:07:00,94.46,94.47,94.46,94.47,28300000.0
2009-08-18 00:08:00,94.46,94.47,94.455,94.455,186500000.0
2009-08-18 00:09:00,94.455,94.465,94.455,94.46,89600000.0
2009-08-18 00:10:00,94.46,94.47,94.44,94.46,78000000.0
2009-08-18 00:11:00,94.46,94.48,94.455,94.47,46700000.0
2009-08-18 00:12:00,94.465,94.48,94.465,94.475,51100000.0
2009-08-18 00:13:00,94.475,94.475,94.465,94.47,36500000.0
2009-08-18 00:14:00,94.47,94.475,94.47,94.475,14100000.0
2009-08-18 00:15:00,94.475,94.48,94.475,94.475,33500000.0
2009-08-18 00:16:00,94.475,94.475,94.475,94.475,40400000.0
2009-08-18 00:17:00,94.475,94.48,94.475,94.48,25900000.0
2009-08-18 00:18:00,94.48,94.48,94.475,94.48,57600000.0
2009-08-18 00:19:00,94.48,94.48,94.475,94.475,15900000.0
2009-08-18 00:20:00,94.475,94.48,94.475,94.48,19400000.0
2009-08-18 00:21:00,94.48,94.48,94.48,94.48,10000000.0
2009-08-18 00:22:00,94.48,94.48,94.48,94.48,6000000.0
2009-08-18 00:23:00,94.48,94.48,94.48,94.48,4000000.0
2009-08-18 00:24:00,94.48,94.48,94.48,94.48,5000000.0
2009-08-18 00:25:00,94.48,94.48,94.47,94.47,76100000.0
2009-08-18 00:26:00,94.47,94.47,94.47,94.47,43700000.0
2009-08-18 00:27:00,94.47,94.48,94.47,94.47,98100000.0
2009-08-18 00:28:00,94.47,94.475,94.47,94.47,56000000.0
2009-08-18 00:29:00,94.47,94.47,94.47,94.47,75300000.0
2009-08-18 00:30:00,94.47,94.47,94.44,94.45,187300000.0
2009-08-18 00:31:00,94.45,94.47,94.445,94.455,90900000.0
2009-08-18 00:32:00,94.455,94.46,94.44,94.44,281199999.0
2009-08-18 00:33:00,94.44,94.445,94.435,94.445,99300000.0
2009-08-18 00:34:00,94.445,94.45,94.435,94.445,47100000.0
2009-08-18 00:35:00,94.445,94.445,94.425,94.425,159700000.0
2009-08-18 00:36:00,94.425,94.43,94.425,94.43,72600000.0
2009-08-18 00:37:00,94.43,94.43,94.43,94.43,65300000.0
2009-08-18 00:38:00,94.43,94.43,94.4,94.41,212000000.0
2009-08-18 00:39:00,94.415,94.435,94.405,94.42,220400001.0
2009-08-18 00:40:00,94.42,94.43,94.4,94.4,293300002.0
2009-08-18 00:41:00,94.4,94.41,94.38,94.4,188200000.0
2009-08-18 00:42:00,94.405,94.41,94.375,94.38,185800000.0
2009-08-18 00:43:00,94.38,94.395,94.38,94.395,35000000.0
2009-08-18 00:44:00,94.395,94.395,94.39,94.39,34800000.0
2009-08-18 00:45:00,94.39,94.39,94.39,94.39,25900000.0
2009-08-18 00:46:00,94.395,94.395,94.39,94.39,4400000.0
2009-08-18 00:47:00,94.39,94.39,94.39,94.39,9400000.0
2009-08-18 00:48:00,94.39,94.39,94.39,94.39,5000000.0
2009-08-18 00:49:00,94.39,94.395,94.39,94.395,50500000.0
2009-08-18 00:50:00,94.395,94.4,94.395,94.395,122700000.0
2009-08-18 00:51:00,94.395,94.395,94.39,94.39,63300000.0
2009-08-18 00:52:00,94.39,94.39,94.39,94.39,99500000.0
2009-08-18 00:53:00,94.39,94.39,94.38,94.38,285300000.0
2009-08-18 00:54:00,94.38,94.38,94.335,94.35,249800000.0
2009-08-18 00:55:00,94.35,94.38,94.35,94.36,235300000.0
2009-08-18 00:56:00,94.37,94.37,94.355,94.37,220600000.0
2009-08-18 00:57:00,94.37,94.39,94.37,94.38,211499999.0
2009-08-18 00:58:00,94.38,94.41,94.38,94.4,261100000.0
2009-08-18 00:59:00,94.4,94.4,94.385,94.385,108700000.0
2009-08-18 01:00:00,94.4,94.4,94.38,94.38,53100000.0
2009-08-18 01:01:00,94.38,94.39,94.38,94.38,154300000.0
2009-08-18 01:02:00,94.38,94.39,94.38,94.38,147600000.0
2009-08-18 01:03:00,94.38,94.39,94.38,94.38,174600000.0
2009-08-18 01:04:00,94.38,94.385,94.38,94.38,119400000.0
2009-08-18 01:05:00,94.38,94.39,94.38,94.38,137300000.0
2009-08-18 01:06:00,94.385,94.39,94.38,94.39,35900000.0
2009-08-18 01:07:00,94.39,94.39,94.39,94.39,45500000.0
2009-08-18 01:08:00,94.39,94.395,94.39,94.39,75500000.0
2009-08-18 01:09:00,94.39,94.41,94.39,94.41,166600000.0
2009-08-18 01:10:00,94.41,94.41,94.395,94.405,175600000.0
2009-08-18 01:11:00,94.405,94.405,94.395,94.395,94100000.0
2009-08-18 01:12:00,94.395,94.395,94.38,94.39,40000000.0
2009-08-18 01:13:00,94.39,94.39,94.39,94.39,42700000.0
2009-08-18 01:14:00,94.395,94.4,94.395,94.4,81300000.0
2009-08-18 01:15:00,94.4,94.4,94.4,94.4,23600000.0
2009-08-18 01:16:00,94.4,94.405,94.4,94.4,170700000.0
2009-08-18 01:17:00,94.4,94.405,94.4,94.405,99100000.0
2009-08-18 01:18:00,94.405,94.405,94.405,94.405,39200000.0
2009-08-18 01:19:00,94.405,94.405,94.4,94.405,79500000.0
2009-08-18 01:20:00,94.405,94.41,94.405,94.41,16000000.0
2009-08-18 01:21:00,94.41,94.41,94.4,94.405,20000000.0
2009-08-18 01:22:00,94.405,94.405,94.4,94.405,42000000.0
2009-08-18 01:23:00,94.405,94.405,94.4,94.4,20600000.0
2009-08-18 01:24:00,94.4,94.4,94.4,94.4,41500000.0
2009-08-18 01:25:00,94.4,94.4,94.39,94.39,73300000.0
2009-08-18 01:26:00,94.39,94.39,94.39,94.39,154100000.0
2009-08-18 01:27:00,94.39,94.39,94.37,94.37,138100000.0
2009-08-18 01:28:00,94.37,94.375,94.37,94.375,175500000.0
2009-08-18 01:29:00,94.375,94.38,94.355,94.36,79600000.0
2009-08-18 01:30:00,94.36,94.37,94.36,94.37,95600000.0
2009-08-18 01:31:00,94.37,94.375,94.365,94.37,91300000.0
2009-08-18 01:32:00,94.37,94.37,94.36,94.36,28000000.0
2009-08-18 01:33:00,94.36,94.37,94.36,94.37,50400000.0
2009-08-18 01:34:00,94.37,94.37,94.365,94.365,20000000.0
2009-08-18 01:35:00,94.365,94.37,94.365,94.37,18100000.0
2009-08-18 01:36:00,94.37,94.37,94.37,94.37,15900000.0
2009-08-18 01:37:00,94.37,94.37,94.37,94.37,8400000.0
2009-08-18 01:38:00,94.37,94.37,94.37,94.37,4600000.0
2009-08-18 01:39:00,94.37,94.38,94.37,94.38,73100000.0
2009-08-18 01:40:00,94.38,94.38,94.38,94.38,35100000.0
2009-08-18 01:41:00,94.38,94.38,94.38,94.38,42100000.0
2009-08-18 01:42:00,94.38,94.38,94.38,94.38,79700000.0
2009-08-18 01:43:00,94.38,94.39,94.38,94.38,250500000.0
2009-08-18 01:44:00,94.38,94.38,94.36,94.365,232300000.0
2009-08-18 01:45:00,94.365,94.39,94.365,94.375,239700000.0
2009-08-18 01:46:00,94.375,94.38,94.365,94.38,235400000.0
2009-08-18 01:47:00,94.38,94.42,94.38,94.42,224700000.0
2009-08-18 01:48:00,94.42,94.43,94.41,94.41,182000000.0
2009-08-18 01:49:00,94.41,94.41,94.41,94.41,327900000.0
2009-08-18 01:50:00,94.41,94.425,94.41,94.425,229000000.0
2009-08-18 01:51:00,94.425,94.44,94.425,94.44,276200000.0
2009-08-18 01:52:00,94.435,94.44,94.415,94.42,293600000.0
2009-08-18 01:53:00,94.415,94.435,94.4,94.405,350300000.0
2009-08-18 01:54:00,94.405,94.41,94.395,94.405,435700000.0
2009-08-18 01:55:00,94.405,94.44,94.405,94.43,290200000.0
2009-08-18 01:56:00,94.43,94.435,94.415,94.42,126700000.0
2009-08-18 01:57:00,94.42,94.445,94.42,94.445,111200000.0
2009-08-18 01:58:00,94.445,94.45,94.44,94.44,178400000.0
2009-08-18 01:59:00,94.44,94.47,94.435,94.46,232700000.0
2009-08-18 02:00:00,94.47,94.485,94.46,94.475,231000000.0
2009-08-18 02:01:00,94.475,94.485,94.46,94.46,204300000.0
2009-08-18 02:02:00,94.465,94.52,94.465,94.52,133900000.0
2009-08-18 02:03:00,94.52,94.53,94.51,94.51,204700000.0
2009-08-18 02:04:00,94.51,94.53,94.51,94.53,288900000.0
2009-08-18 02:05:00,94.525,94.57,94.52,94.55,461399999.0
2009-08-18 02:06:00,94.56,94.56,94.53,94.56,415800000.0
2009-08-18 02:07:00,94.56,94.625,94.555,94.62,451300000.0
2009-08-18 02:08:00,94.615,94.645,94.61,94.62,464400000.0
2009-08-18 02:09:00,94.62,94.625,94.605,94.62,215300000.0
2009-08-18 02:10:00,94.62,94.62,94.59,94.595,221600000.0
2009-08-18 02:11:00,94.59,94.615,94.58,94.615,170800000.0
2009-08-18 02:12:00,94.615,94.63,94.61,94.625,110400000.0
2009-08-18 02:13:00,94.635,94.65,94.63,94.635,268000000.0
2009-08-18 02:14:00,94.64,94.655,94.625,94.65,439099997.0
2009-08-18 02:15:00,94.65,94.665,94.63,94.635,352900000.0
2009-08-18 02:16:00,94.635,94.66,94.635,94.655,253600000.0
2009-08-18 02:17:00,94.65,94.67,94.63,94.67,302400000.0
2009-08-18 02:18:00,94.66,94.72,94.66,94.7,238000000.0
2009-08-18 02:19:00,94.7,94.7,94.68,94.69,874600002.0
2009-08-18 02:20:00,94.69,94.69,94.65,94.655,812999994.0
2009-08-18 02:21:00,94.67,94.67,94.65,94.66,287500000.0
2009-08-18 02:22:00,94.66,94.66,94.65,94.66,134500000.0
2009-08-18 02:23:00,94.65,94.67,94.65,94.66,241500001.0
2009-08-18 02:24:00,94.66,94.665,94.64,94.65,325600000.0
2009-08-18 02:25:00,94.65,94.65,94.63,94.63,201700000.0
2009-08-18 02:26:00,94.63,94.63,94.62,94.625,72500000.0
2009-08-18 02:27:00,94.63,94.63,94.61,94.61,267700000.0
2009-08-18 02:28:00,94.61,94.615,94.585,94.585,276100002.0
2009-08-18 02:29:00,94.585,94.595,94.575,94.58,537299998.0
2009-08-18 02:30:00,94.58,94.595,94.57,94.59,192100000.0
2009-08-18 02:31:00,94.59,94.605,94.58,94.605,159100000.0
2009-08-18 02:32:00,94.605,94.605,94.59,94.595,269100000.0
2009-08-18 02:33:00,94.595,94.6,94.59,94.59,224600001.0
2009-08-18 02:34:00,94.59,94.6,94.58,94.6,297999999.0
2009-08-18 02:35:00,94.605,94.68,94.605,94.66,281900001.0
2009-08-18 02:36:00,94.66,94.665,94.65,94.66,304800000.0
2009-08-18 02:37:00,94.66,94.67,94.66,94.66,207300000.0
2009-08-18 02:38:00,94.66,94.68,94.66,94.67,266800000.0
2009-08-18 02:39:00,94.67,94.7,94.67,94.7,181500002.0
2009-08-18 02:40:00,94.7,94.76,94.695,94.74,341500001.0
2009-08-18 02:41:00,94.74,94.74,94.72,94.735,223400000.0
2009-08-18 02:42:00,94.735,94.735,94.715,94.73,181700001.0
2009-08-18 02:43:00,94.73,94.735,94.69,94.715,219900000.0
2009-08-18 02:44:00,94.715,94.73,94.705,94.73,91400000.0
2009-08-18 02:45:00,94.73,94.76,94.73,94.755,110300000.0
2009-08-18 02:46:00,94.755,94.77,94.74,94.77,309200000.0
2009-08-18 02:47:00,94.77,94.815,94.77,94.795,379900002.0
2009-08-18 02:48:00,94.795,94.795,94.77,94.79,265900000.0
2009-08-18 02:49:00,94.79,94.79,94.77,94.775,391900000.0
2009-08-18 02:50:00,94.775,94.78,94.765,94.765,275800000.0
2009-08-18 02:51:00,94.76,94.77,94.73,94.74,357600000.0
2009-08-18 02:52:00,94.74,94.745,94.72,94.73,404700001.0
2009-08-18 02:53:00,94.73,94.73,94.71,94.73,265400000.0
2009-08-18 02:54:00,94.73,94.76,94.73,94.75,339600000.0
2009-08-18 02:55:00,94.75,94.755,94.73,94.73,164099999.0
2009-08-18 02:56:00,94.73,94.745,94.725,94.745,294800001.0
2009-08-18 02:57:00,94.75,94.75,94.71,94.72,374300001.0
2009-08-18 02:58:00,94.72,94.72,94.705,94.71,301000000.0
2009-08-18 02:59:00,94.71,94.715,94.69,94.695,338099999.0
2009-08-18 03:00:00,94.695,94.725,94.695,94.725,385099996.0
2009-08-18 03:01:00,94.73,94.73,94.715,94.725,111299998.0
2009-08-18 03:02:00,94.725,94.745,94.725,94.745,133800000.0
2009-08-18 03:03:00,94.745,94.745,94.74,94.74,37300000.0
2009-08-18 03:04:00,94.74,94.75,94.74,94.75,76500000.0
2009-08-18 03:05:00,94.75,94.75,94.75,94.75,21900000.0
2009-08-18 03:06:00,94.75,94.75,94.74,94.74,42500000.0
2009-08-18 03:07:00,94.74,94.745,94.735,94.735,204100000.0
2009-08-18 03:08:00,94.735,94.77,94.735,94.76,484700005.0
2009-08-18 03:09:00,94.77,94.78,94.76,94.765,258199997.0
2009-08-18 03:10:00,94.765,94.77,94.76,94.77,410000004.0
2009-08-18 03:11:00,94.77,94.77,94.755,94.76,280400001.0
2009-08-18 03:12:00,94.76,94.765,94.75,94.75,174000001.0
2009-08-18 03:13:00,94.75,94.76,94.75,94.76,260100000.0
2009-08-18 03:14:00,94.75,94.77,94.745,94.745,558999999.0
2009-08-18 03:15:00,94.745,94.75,94.73,94.73,253799996.0
2009-08-18 03:16:00,94.715,94.74,94.715,94.74,184900003.0
2009-08-18 03:17:00,94.74,94.745,94.73,94.745,195800000.0
2009-08-18 03:18:00,94.75,94.8,94.75,94.79,348200000.0
2009-08-18 03:19:00,94.79,94.82,94.79,94.82,307600002.0
2009-08-18 03:20:00,94.82,94.88,94.82,94.87,624700001.0
2009-08-18 03:21:00,94.87,94.88,94.86,94.86,268399999.0
2009-08-18 03:22:00,94.86,94.87,94.855,94.86,387699999.0
2009-08-18 03:23:00,94.86,94.87,94.86,94.87,104100000.0
2009-08-18 03:24:00,94.875,94.875,94.835,94.85,291200000.0
2009-08-18 03:25:00,94.85,94.865,94.825,94.83,290900000.0
2009-08-18 03:26:00,94.83,94.84,94.785,94.79,430000001.0
2009-08-18 03:27:00,94.79,94.795,94.76,94.765,250000000.0
2009-08-18 03:28:00,94.765,94.77,94.755,94.76,320100002.0
2009-08-18 03:29:00,94.76,94.77,94.745,94.76,322600000.0
2009-08-18 03:30:00,94.765,94.765,94.73,94.735,300900000.0
2009-08-18 03:31:00,94.735,94.8,94.735,94.8,470000000.0
2009-08-18 03:32:00,94.8,94.815,94.795,94.815,155900000.0
2009-08-18 03:33:00,94.815,94.89,94.815,94.89,605300000.0
2009-08-18 03:34:00,94.89,94.985,94.89,94.985,598199999.0
2009-08-18 03:35:00,94.985,95.025,94.98,94.98,192200000.0
2009-08-18 03:36:00,94.985,94.985,94.945,94.95,294599997.0
2009-08-18 03:37:00,94.945,94.97,94.93,94.945,519999998.0
2009-08-18 03:38:00,94.945,94.945,94.895,94.9,310100000.0
2009-08-18 03:39:00,94.895,94.925,94.885,94.915,324900002.0
2009-08-18 03:40:00,94.905,94.91,94.89,94.89,284199999.0
2009-08-18 03:41:00,94.89,94.895,94.845,94.845,229700000.0
2009-08-18 03:42:00,94.835,94.875,94.83,94.87,271000000.0
2009-08-18 03:43:00,94.87,94.87,94.85,94.86,257100000.0
2009-08-18 03:44:00,94.86,94.87,94.84,94.85,210500000.0
2009-08-18 03:45:00,94.85,94.87,94.84,94.86,312000000.0
2009-08-18 03:46:00,94.865,94.87,94.845,94.845,276200001.0
2009-08-18 03:47:00,94.845,94.86,94.82,94.82,326900001.0
2009-08-18 03:48:00,94.82,94.88,94.815,94.86,319000003.0
2009-08-18 03:49:00,94.86,94.88,94.855,94.88,261700001.0
2009-08-18 03:50:00,94.88,94.9,94.88,94.9,185600002.0
2009-08-18 03:51:00,94.9,94.925,94.9,94.915,121100000.0
2009-08-18 03:52:00,94.92,94.92,94.89,94.9,383399998.0
2009-08-18 03:53:00,94.905,94.91,94.9,94.91,240100001.0
2009-08-18 03:54:00,94.91,94.91,94.885,94.885,224599999.0
2009-08-18 03:55:00,94.885,94.89,94.86,94.865,180000000.0
2009-08-18 03:56:00,94.87,94.875,94.855,94.875,234699999.0
2009-08-18 03:57:00,94.875,94.915,94.865,94.915,169500000.0
2009-08-18 03:58:00,94.915,94.915,94.88,94.895,216200000.0
2009-08-18 03:59:00,94.9,94.93,94.9,94.93,183400000.0
2009-08-18 04:00:00,94.93,94.95,94.92,94.93,768600002.0
2009-08-18 04:01:00,94.92,94.95,94.92,94.94,382699997.0
2009-08-18 04:02:00,94.94,94.955,94.935,94.95,284400000.0
2009-08-18 04:03:00,94.95,94.97,94.935,94.96,328100000.0
2009-08-18 04:04:00,94.97,94.97,94.945,94.955,313499998.0
2009-08-18 04:05:00,94.955,94.96,94.935,94.95,472900001.0
2009-08-18 04:06:00,94.95,94.95,94.93,94.93,92800000.0
2009-08-18 04:07:00,94.93,94.94,94.92,94.92,263900000.0
2009-08-18 04:08:00,94.92,94.925,94.905,94.92,261400000.0
2009-08-18 04:09:00,94.92,94.93,94.92,94.93,246100000.0
2009-08-18 04:10:00,94.935,94.95,94.93,94.95,123100000.0
2009-08-18 04:11:00,94.95,94.95,94.935,94.945,195400000.0
2009-08-18 04:12:00,94.94,94.965,94.94,94.965,217100000.0
2009-08-18 04:13:00,94.965,94.98,94.96,94.96,175800000.0
2009-08-18 04:14:00,94.965,94.965,94.94,94.945,248900000.0
2009-08-18 04:15:00,94.945,94.95,94.94,94.94,212900000.0
2009-08-18 04:16:00,94.945,94.945,94.93,94.93,170100000.0
2009-08-18 04:17:00,94.94,94.945,94.93,94.94,259100000.0
2009-08-18 04:18:00,94.94,94.95,94.935,94.94,270600000.0
2009-08-18 04:19:00,94.945,94.95,94.93,94.93,209600001.0
2009-08-18 04:20:00,94.93,94.94,94.93,94.935,353300000.0
2009-08-18 04:21:00,94.935,94.94,94.92,94.925,374199999.0
2009-08-18 04:22:00,94.92,94.93,94.895,94.91,578200000.0
2009-08-18 04:23:00,94.91,94.93,94.91,94.93,158900000.0
2009-08-18 04:24:00,94.93,94.93,94.925,94.925,154500000.0
2009-08-18 04:25:00,94.925,94.93,94.92,94.925,144900000.0
2009-08-18 04:26:00,94.925,94.93,94.92,94.93,259999999.0
2009-08-18 04:27:00,94.93,94.93,94.925,94.93,85400000.0
2009-08-18 04:28:00,94.93,94.945,94.92,94.94,175000000.0
2009-08-18 04:29:00,94.94,94.96,94.94,94.955,375400001.0
2009-08-18 04:30:00,94.96,94.965,94.94,94.95,386600000.0
2009-08-18 04:31:00,94.95,94.98,94.94,94.97,414000002.0
2009-08-18 04:32:00,94.97,95.0,94.97,94.98,220400001.0
2009-08-18 04:33:00,94.98,95.01,94.975,95.01,277700000.0
2009-08-18 04:34:00,95.01,95.01,94.98,94.98,165800000.0
2009-08-18 04:35:00,94.98,94.98,94.955,94.96,651000002.0
2009-08-18 04:36:00,94.96,94.97,94.96,94.97,116400000.0
2009-08-18 04:37:00,94.97,94.97,94.96,94.965,224199997.0
2009-08-18 04:38:00,94.96,94.965,94.94,94.95,468300000.0
2009-08-18 04:39:00,94.95,95.0,94.95,94.99,441100001.0
2009-08-18 04:40:00,95.0,95.0,94.955,94.955,430400002.0
2009-08-18 04:41:00,94.955,94.96,94.94,94.95,353199998.0
2009-08-18 04:42:00,94.95,94.955,94.94,94.94,274099998.0
2009-08-18 04:43:00,94.94,94.94,94.915,94.94,879700001.0
2009-08-18 04:44:00,94.94,94.95,94.925,94.935,357100000.0
2009-08-18 04:45:00,94.935,94.95,94.935,94.935,468400000.0
2009-08-18 04:46:00,94.94,94.95,94.925,94.925,202200001.0
2009-08-18 04:47:00,94.93,94.96,94.925,94.95,376500001.0
2009-08-18 04:48:00,94.95,94.955,94.94,94.945,364600004.0
2009-08-18 04:49:00,94.945,94.95,94.94,94.95,173100000.0
2009-08-18 04:50:00,94.96,94.96,94.95,94.955,143200000.0
2009-08-18 04:51:00,94.955,94.955,94.945,94.945,348699999.0
2009-08-18 04:52:00,94.94,94.945,94.915,94.92,405299999.0
2009-08-18 04:53:00,94.92,94.93,94.915,94.92,212000001.0
2009-08-18 04:54:00,94.92,94.94,94.92,94.93,227300001.0
2009-08-18 04:55:00,94.93,94.94,94.93,94.94,488899999.0
2009-08-18 04:56:00,94.94,94.94,94.93,94.93,102900001.0
2009-08-18 04:57:00,94.93,94.94,94.93,94.935,124000000.0
2009-08-18 04:58:00,94.935,94.945,94.93,94.93,353600000.0
2009-08-18 04:59:00,94.935,94.94,94.925,94.93,236600000.0
2009-08-18 05:00:00,94.93,94.93,94.9,94.905,272000003.0
2009-08-18 05:01:00,94.905,94.905,94.85,94.87,358700000.0
2009-08-18 05:02:00,94.87,94.87,94.85,94.86,249500000.0
2009-08-18 05:03:00,94.855,94.87,94.855,94.87,174700002.0
2009-08-18 05:04:00,94.865,94.885,94.865,94.88,105900001.0
2009-08-18 05:05:00,94.88,94.88,94.87,94.88,64800000.0
2009-08-18 05:06:00,94.88,94.88,94.86,94.87,119800000.0
2009-08-18 05:07:00,94.87,94.87,94.86,94.86,129100000.0
2009-08-18 05:08:00,94.86,94.86,94.845,94.85,121100000.0
2009-08-18 05:09:00,94.85,94.85,94.825,94.825,248300001.0
2009-08-18 05:10:00,94.83,94.855,94.815,94.83,338199999.0
2009-08-18 05:11:00,94.83,94.84,94.825,94.83,163600000.0
2009-08-18 05:12:00,94.83,94.83,94.815,94.83,272299999.0
2009-08-18 05:13:00,94.83,94.83,94.815,94.825,111000000.0
2009-08-18 05:14:00,94.825,94.825,94.79,94.79,252100001.0
2009-08-18 05:15:00,94.79,94.815,94.79,94.8,181200000.0
2009-08-18 05:16:00,94.8,94.81,94.8,94.81,64700000.0
2009-08-18 05:17:00,94.81,94.82,94.8,94.805,79200000.0
2009-08-18 05:18:00,94.805,94.805,94.77,94.785,218000001.0
2009-08-18 05:19:00,94.79,94.8,94.785,94.79,112800000.0
2009-08-18 05:20:00,94.795,94.815,94.765,94.775,159200000.0
2009-08-18 05:21:00,94.77,94.78,94.705,94.725,446900003.0
2009-08-18 05:22:00,94.735,94.785,94.735,94.76,166900000.0
2009-08-18 05:23:00,94.76,94.78,94.76,94.78,132000000.0
2009-08-18 05:24:00,94.78,94.78,94.77,94.78,144700000.0
2009-08-18 05:25:00,94.78,94.78,94.76,94.76,49900000.0
2009-08-18 05:26:00,94.76,94.77,94.755,94.77,132100000.0
2009-08-18 05:27:00,94.77,94.78,94.755,94.76,174300000.0
2009-08-18 05:28:00,94.76,94.78,94.75,94.78,161099999.0
2009-08-18 05:29:00,94.78,94.795,94.78,94.79,108500000.0
2009-08-18 05:30:00,94.79,94.79,94.76,94.77,284899999.0
2009-08-18 05:31:00,94.765,94.78,94.755,94.765,175000002.0
2009-08-18 05:32:00,94.765,94.765,94.755,94.765,81300001.0
2009-08-18 05:33:00,94.765,94.77,94.735,94.74,218999999.0
2009-08-18 05:34:00,94.74,94.75,94.73,94.75,189600001.0
2009-08-18 05:35:00,94.745,94.755,94.735,94.755,78800000.0
2009-08-18 05:36:00,94.755,94.755,94.735,94.735,195699998.0
2009-08-18 05:37:00,94.75,94.775,94.745,94.77,121600000.0
2009-08-18 05:38:00,94.77,94.77,94.765,94.77,57000000.0
2009-08-18 05:39:00,94.77,94.77,94.76,94.765,241200000.0
2009-08-18 05:40:00,94.765,94.79,94.765,94.785,170800000.0
2009-08-18 05:41:00,94.785,94.79,94.78,94.79,228299999.0
2009-08-18 05:42:00,94.79,94.8,94.78,94.78,178600000.0
2009-08-18 05:43:00,94.78,94.79,94.78,94.79,195100000.0
2009-08-18 05:44:00,94.79,94.795,94.78,94.79,93500000.0
2009-08-18 05:45:00,94.79,94.805,94.79,94.8,230399999.0
2009-08-18 05:46:00,94.8,94.805,94.79,94.79,288199997.0
2009-08-18 05:47:00,94.79,94.79,94.78,94.78,94400000.0
2009-08-18 05:48:00,94.78,94.78,94.775,94.78,163200000.0
2009-08-18 05:49:00,94.78,94.79,94.775,94.79,306899997.0
2009-08-18 05:50:00,94.79,94.795,94.78,94.78,196000000.0
2009-08-18 05:51:00,94.785,94.785,94.77,94.78,153700000.0
2009-08-18 05:52:00,94.78,94.78,94.775,94.775,40400000.0
2009-08-18 05:53:00,94.78,94.78,94.765,94.77,121000000.0
2009-08-18 05:54:00,94.77,94.775,94.765,94.765,79599999.0
2009-08-18 05:55:00,94.77,94.785,94.765,94.78,57800000.0
2009-08-18 05:56:00,94.78,94.81,94.78,94.81,176600002.0
2009-08-18 05:57:00,94.815,94.82,94.815,94.82,181500001.0
2009-08-18 05:58:00,94.82,94.82,94.82,94.82,109900000.0
2009-08-18 05:59:00,94.82,94.82,94.82,94.82,84100000.0
2009-08-18 06:00:00,94.82,94.83,94.81,94.81,280799999.0
2009-08-18 06:01:00,94.82,94.82,94.82,94.82,52600000.0
2009-08-18 06:02:00,94.82,94.82,94.805,94.81,445599996.0
2009-08-18 06:03:00,94.81,94.83,94.805,94.825,363700002.0
2009-08-18 06:04:00,94.825,94.825,94.815,94.82,255900001.0
2009-08-18 06:05:00,94.82,94.82,94.8,94.81,94599999.0
2009-08-18 06:06:00,94.8,94.815,94.8,94.81,97100000.0
2009-08-18 06:07:00,94.805,94.81,94.8,94.81,208500000.0
2009-08-18 06:08:00,94.81,94.815,94.81,94.815,72700000.0
2009-08-18 06:09:00,94.815,94.825,94.805,94.81,410500000.0
2009-08-18 06:10:00,94.81,94.81,94.79,94.805,129600000.0
2009-08-18 06:11:00,94.805,94.805,94.785,94.79,289600004.0
2009-08-18 06:12:00,94.79,94.805,94.785,94.8,327099999.0
2009-08-18 06:13:00,94.8,94.82,94.79,94.805,348599999.0
2009-08-18 06:14:00,94.805,94.815,94.79,94.8,226599999.0
2009-08-18 06:15:00,94.8,94.8,94.785,94.795,308200000.0
2009-08-18 06:16:00,94.795,94.82,94.795,94.815,75100000.0
2009-08-18 06:17:00,94.825,94.83,94.805,94.825,268500000.0
2009-08-18 06:18:00,94.82,94.84,94.82,94.83,296800000.0
2009-08-18 06:19:00,94.83,94.84,94.83,94.835,266599998.0
2009-08-18 06:20:00,94.83,94.84,94.83,94.84,264899999.0
2009-08-18 06:21:00,94.84,94.85,94.84,94.85,146700000.0
2009-08-18 06:22:00,94.85,94.86,94.85,94.855,223800000.0
2009-08-18 06:23:00,94.855,94.86,94.845,94.86,219800000.0
2009-08-18 06:24:00,94.86,94.87,94.86,94.86,138100000.0
2009-08-18 06:25:00,94.86,94.875,94.86,94.87,118600000.0
2009-08-18 06:26:00,94.87,94.87,94.845,94.865,194600000.0
2009-08-18 06:27:00,94.865,94.865,94.86,94.86,37600000.0
2009-08-18 06:28:00,94.86,94.86,94.85,94.86,345300002.0
2009-08-18 06:29:00,94.86,94.86,94.855,94.86,61900000.0
2009-08-18 06:30:00,94.86,94.86,94.835,94.84,223800000.0
2009-08-18 06:31:00,94.84,94.855,94.84,94.85,195100000.0
2009-08-18 06:32:00,94.855,94.86,94.835,94.845,124799999.0
2009-08-18 06:33:00,94.845,94.85,94.84,94.85,65900000.0
2009-08-18 06:34:00,94.85,94.85,94.835,94.85,162000000.0
2009-08-18 06:35:00,94.85,94.85,94.84,94.85,130100000.0
2009-08-18 06:36:00,94.845,94.85,94.84,94.85,92400000.0
2009-08-18 06:37:00,94.85,94.85,94.85,94.85,66000000.0
2009-08-18 06:38:00,94.85,94.87,94.85,94.87,178800000.0
2009-08-18 06:39:00,94.87,94.87,94.87,94.87,101400000.0
2009-08-18 06:40:00,94.875,94.88,94.865,94.88,353500001.0
2009-08-18 06:41:00,94.88,94.9,94.88,94.9,354700002.0
2009-08-18 06:42:00,94.895,94.9,94.895,94.895,63000000.0
2009-08-18 06:43:00,94.895,94.895,94.875,94.88,66000000.0
2009-08-18 06:44:00,94.88,94.88,94.855,94.855,74500000.0
2009-08-18 06:45:00,94.855,94.86,94.845,94.845,386399999.0
2009-08-18 06:46:00,94.85,94.855,94.835,94.835,175599999.0
2009-08-18 06:47:00,94.83,94.835,94.805,94.81,377799999.0
2009-08-18 06:48:00,94.81,94.81,94.79,94.79,64000000.0
2009-08-18 06:49:00,94.79,94.8,94.79,94.79,89400000.0
2009-08-18 06:50:00,94.79,94.79,94.77,94.78,240800001.0
2009-08-18 06:51:00,94.78,94.785,94.775,94.78,172800000.0
2009-08-18 06:52:00,94.79,94.81,94.79,94.805,207799999.0
2009-08-18 06:53:00,94.805,94.805,94.79,94.79,361500001.0
2009-08-18 06:54:00,94.79,94.79,94.78,94.79,386599996.0
2009-08-18 06:55:00,94.79,94.79,94.79,94.79,123600000.0
2009-08-18 06:56:00,94.79,94.81,94.79,94.81,219899999.0
2009-08-18 06:57:00,94.81,94.81,94.8,94.81,104700001.0
2009-08-18 06:58:00,94.81,94.81,94.79,94.8,137900000.0
2009-08-18 06:59:00,94.8,94.81,94.77,94.79,297300000.0
2009-08-18 07:00:00,94.79,94.83,94.79,94.82,395299999.0
2009-08-18 07:01:00,94.825,94.825,94.825,94.825,129800000.0
2009-08-18 07:02:00,94.825,94.83,94.825,94.83,197000000.0
2009-08-18 07:03:00,94.83,94.84,94.83,94.84,151799997.0
2009-08-18 07:04:00,94.84,94.845,94.835,94.835,284299999.0
2009-08-18 07:05:00,94.835,94.84,94.835,94.84,152899999.0
2009-08-18 07:06:00,94.84,94.845,94.835,94.84,223300001.0
2009-08-18 07:07:00,94.845,94.86,94.84,94.84,146900000.0
2009-08-18 07:08:00,94.845,94.86,94.84,94.85,147300000.0
2009-08-18 07:09:00,94.85,94.85,94.835,94.84,197400002.0
2009-08-18 07:10:00,94.84,94.845,94.825,94.835,373000001.0
2009-08-18 07:11:00,94.835,94.84,94.83,94.835,32100000.0
2009-08-18 07:12:00,94.835,94.835,94.835,94.835,2000000.0
2009-08-18 07:13:00,94.835,94.835,94.82,94.835,46400000.0
2009-08-18 07:14:00,94.835,94.835,94.82,94.82,22700000.0
2009-08-18 07:15:00,94.83,94.83,94.82,94.825,66400000.0
2009-08-18 07:16:00,94.81,94.82,94.805,94.805,70400000.0
2009-08-18 07:17:00,94.805,94.805,94.79,94.805,276100000.0
2009-08-18 07:18:00,94.805,94.82,94.795,94.82,326199998.0
2009-08-18 07:19:00,94.82,94.82,94.785,94.81,289500001.0
2009-08-18 07:20:00,94.81,94.82,94.81,94.81,105600000.0
2009-08-18 07:21:00,94.81,94.82,94.8,94.82,215599999.0
2009-08-18 07:22:00,94.815,94.835,94.815,94.835,102400000.0
2009-08-18 07:23:00,94.835,94.875,94.825,94.875,196800000.0
2009-08-18 07:24:00,94.875,94.9,94.87,94.9,209100001.0
2009-08-18 07:25:00,94.895,94.905,94.885,94.9,195200000.0
2009-08-18 07:26:00,94.9,94.93,94.9,94.925,173100000.0
2009-08-18 07:27:00,94.92,94.93,94.91,94.925,242699999.0
2009-08-18 07:28:00,94.925,94.935,94.92,94.93,194399999.0
2009-08-18 07:29:00,94.93,94.935,94.91,94.92,365100001.0
2009-08-18 07:30:00,94.92,94.925,94.905,94.91,155800000.0
2009-08-18 07:31:00,94.91,94.92,94.895,94.91,410000003.0
2009-08-18 07:32:00,94.91,94.92,94.905,94.91,424300000.0
2009-08-18 07:33:00,94.91,94.92,94.9,94.915,576699998.0
2009-08-18 07:34:00,94.915,94.92,94.91,94.91,128299999.0
2009-08-18 07:35:00,94.91,94.93,94.91,94.93,166800000.0
2009-08-18 07:36:00,94.925,94.925,94.905,94.91,155000000.0
2009-08-18 07:37:00,94.91,94.92,94.885,94.895,277400000.0
2009-08-18 07:38:00,94.895,94.9,94.885,94.895,330300001.0
2009-08-18 07:39:00,94.895,94.895,94.88,94.88,267300000.0
2009-08-18 07:40:00,94.88,94.9,94.875,94.9,293600000.0
2009-08-18 07:41:00,94.9,94.9,94.89,94.89,72300000.0
2009-08-18 07:42:00,94.895,94.895,94.88,94.885,15600000.0
2009-08-18 07:43:00,94.885,94.89,94.855,94.87,249099999.0
2009-08-18 07:44:00,94.86,94.88,94.86,94.88,214400000.0
2009-08-18 07:45:00,94.88,94.88,94.855,94.87,158300000.0
2009-08-18 07:46:00,94.865,94.88,94.865,94.865,64000000.0
2009-08-18 07:47:00,94.865,94.88,94.865,94.875,160099998.0
2009-08-18 07:48:00,94.875,94.895,94.875,94.895,211400001.0
2009-08-18 07:49:00,94.9,94.91,94.895,94.905,270700000.0
2009-08-18 07:50:00,94.91,94.92,94.89,94.91,224700000.0
2009-08-18 07:51:00,94.91,94.91,94.9,94.91,194400000.0
2009-08-18 07:52:00,94.91,94.91,94.9,94.905,67000000.0
2009-08-18 07:53:00,94.905,94.905,94.9,94.905,87300000.0
2009-08-18 07:54:00,94.905,94.935,94.905,94.935,302600004.0
2009-08-18 07:55:00,94.925,94.94,94.92,94.94,533999995.0
2009-08-18 07:56:00,94.94,94.95,94.94,94.95,194299999.0
2009-08-18 07:57:00,94.95,94.955,94.94,94.945,125700000.0
2009-08-18 07:58:00,94.945,94.96,94.945,94.95,113900000.0
2009-08-18 07:59:00,94.95,94.97,94.945,94.96,381400002.0
2009-08-18 08:00:00,94.965,94.98,94.95,94.97,718200000.0
2009-08-18 08:01:00,94.975,94.98,94.965,94.975,340700000.0
2009-08-18 08:02:00,94.975,95.0,94.975,95.0,689999996.0
2009-08-18 08:03:00,95.0,95.01,94.99,94.995,582799999.0
2009-08-18 08:04:00,95.0,95.0,94.995,94.995,580700000.0
2009-08-18 08:05:00,94.995,95.0,94.98,94.98,761899998.0
2009-08-18 08:06:00,94.98,94.99,94.98,94.98,531600000.0
2009-08-18 08:07:00,94.98,95.0,94.98,95.0,259100001.0
2009-08-18 08:08:00,95.0,95.005,94.99,95.0,591599999.0
2009-08-18 08:09:00,95.0,95.005,94.99,94.99,380000000.0
2009-08-18 08:10:00,94.99,95.01,94.99,95.0,540400002.0
2009-08-18 08:11:00,95.0,95.01,94.985,94.985,319400000.0
2009-08-18 08:12:00,94.995,94.995,94.98,94.98,386099999.0
2009-08-18 08:13:00,94.98,94.985,94.97,94.98,566499999.0
2009-08-18 08:14:00,94.98,94.995,94.975,94.985,287000001.0
2009-08-18 08:15:00,94.985,95.0,94.98,94.995,497200001.0
2009-08-18 08:16:00,94.995,94.995,94.98,94.995,413600001.0
2009-08-18 08:17:00,94.995,95.01,94.995,94.995,435900001.0
2009-08-18 08:18:00,94.995,94.995,94.985,94.99,655299997.0
2009-08-18 08:19:00,94.98,94.995,94.98,94.985,618600000.0
2009-08-18 08:20:00,94.99,95.015,94.985,95.015,528000003.0
2009-08-18 08:21:00,95.015,95.025,95.01,95.01,449200000.0
2009-08-18 08:22:00,95.01,95.01,94.995,95.01,716900000.0
2009-08-18 08:23:00,95.0,95.005,94.99,94.99,400500001.0
2009-08-18 08:24:00,94.99,95.035,94.99,95.025,509900000.0
2009-08-18 08:25:00,95.03,95.03,95.005,95.01,447499995.0
2009-08-18 08:26:00,95.01,95.02,95.0,95.0,298099998.0
2009-08-18 08:27:00,95.0,95.03,95.0,95.03,470299998.0
2009-08-18 08:28:00,95.03,95.04,95.03,95.03,189300000.0
2009-08-18 08:29:00,95.03,95.06,95.03,95.05,780100004.0
2009-08-18 08:30:00,95.05,95.08,95.04,95.045,701199999.0
2009-08-18 08:31:00,95.05,95.055,95.015,95.025,599410000.0
2009-08-18 08:32:00,95.025,95.025,95.01,95.02,292800000.0
2009-08-18 08:33:00,95.015,95.02,94.985,95.0,669299998.0
2009-08-18 08:34:00,95.0,95.0,94.96,94.98,515300000.0
2009-08-18 08:35:00,94.98,95.005,94.97,95.0,345600000.0
2009-08-18 08:36:00,95.0,95.015,94.995,95.005,499900001.0
2009-08-18 08:37:00,95.01,95.01,94.99,95.0,956099995.0
2009-08-18 08:38:00,94.995,95.03,94.995,95.02,748599999.0
2009-08-18 08:39:00,95.02,95.03,95.01,95.03,381300000.0
2009-08-18 08:40:00,95.025,95.07,95.025,95.065,543800000.0
2009-08-18 08:41:00,95.065,95.08,95.04,95.04,654500001.0
2009-08-18 08:42:00,95.045,95.05,94.99,95.045,664200000.0
2009-08-18 08:43:00,95.04,95.04,94.985,94.99,493600000.0
2009-08-18 08:44:00,94.995,95.01,94.975,94.99,358000000.0
2009-08-18 08:45:00,94.99,95.025,94.985,95.02,537200000.0
2009-08-18 08:46:00,95.025,95.025,95.005,95.01,571200000.0
2009-08-18 08:47:00,95.01,95.02,95.0,95.0,557700000.0
2009-08-18 08:48:00,95.005,95.005,94.97,94.985,633699999.0
2009-08-18 08:49:00,94.98,94.995,94.94,94.945,523000004.0
2009-08-18 08:50:00,94.955,94.975,94.945,94.95,351000000.0
2009-08-18 08:51:00,94.95,94.96,94.92,94.96,686399999.0
2009-08-18 08:52:00,94.96,94.96,94.925,94.935,709000002.0
2009-08-18 08:53:00,94.935,94.935,94.91,94.92,618400001.0
2009-08-18 08:54:00,94.92,94.94,94.915,94.93,624599999.0
2009-08-18 08:55:00,94.93,94.945,94.92,94.94,257200000.0
2009-08-18 08:56:00,94.94,94.955,94.935,94.95,313100002.0
2009-08-18 08:57:00,94.95,94.99,94.95,94.975,949800001.0
2009-08-18 08:58:00,94.975,94.985,94.97,94.97,491700004.0
2009-08-18 08:59:00,94.97,94.99,94.96,94.97,518799999.0
2009-08-18 09:00:00,94.96,94.99,94.96,94.985,826500000.0
2009-08-18 09:01:00,94.98,95.02,94.975,95.02,605500001.0
2009-08-18 09:02:00,95.02,95.03,94.975,94.98,548200001.0
2009-08-18 09:03:00,94.985,94.995,94.95,94.985,613399999.0
2009-08-18 09:04:00,94.98,94.995,94.98,94.985,352300000.0
2009-08-18 09:05:00,94.985,95.025,94.985,95.0,564499998.0
2009-08-18 09:06:00,95.0,95.02,94.995,95.015,345000000.0
2009-08-18 09:07:00,95.015,95.03,95.015,95.03,390900000.0
2009-08-18 09:08:00,95.025,95.065,95.02,95.045,400100000.0
2009-08-18 09:09:00,95.045,95.07,95.04,95.055,531299999.0
2009-08-18 09:10:00,95.055,95.06,95.05,95.055,657300000.0
2009-08-18 09:11:00,95.055,95.12,95.055,95.105,674499999.0
2009-08-18 09:12:00,95.11,95.165,95.105,95.145,645900000.0
2009-08-18 09:13:00,95.145,95.15,95.115,95.12,622000000.0
2009-08-18 09:14:00,95.12,95.13,95.095,95.11,500600001.0
2009-08-18 09:15:00,95.1,95.12,95.095,95.115,426700000.0
2009-08-18 09:16:00,95.115,95.12,95.105,95.11,556399998.0
2009-08-18 09:17:00,95.11,95.16,95.11,95.155,404300000.0
2009-08-18 09:18:00,95.155,95.19,95.15,95.155,794599999.0
2009-08-18 09:19:00,95.15,95.17,95.145,95.16,437900000.0
2009-08-18 09:20:00,95.155,95.16,95.13,95.14,343400000.0
2009-08-18 09:21:00,95.14,95.145,95.12,95.12,442600000.0
2009-08-18 09:22:00,95.12,95.13,95.12,95.12,483500000.0
2009-08-18 09:23:00,95.12,95.14,95.12,95.14,497700002.0
2009-08-18 09:24:00,95.14,95.14,95.115,95.13,421400000.0
2009-08-18 09:25:00,95.125,95.13,95.11,95.13,601000000.0
2009-08-18 09:26:00,95.13,95.14,95.12,95.13,590900004.0
2009-08-18 09:27:00,95.13,95.135,95.115,95.12,516699999.0
2009-08-18 09:28:00,95.12,95.17,95.12,95.17,432100002.0
2009-08-18 09:29:00,95.165,95.17,95.12,95.13,822900001.0
2009-08-18 09:30:00,95.13,95.14,95.105,95.12,518800000.0
2009-08-18 09:31:00,95.12,95.13,95.115,95.125,165300005.0
2009-08-18 09:32:00,95.135,95.155,95.12,95.15,286200000.0
2009-08-18 09:33:00,95.15,95.155,95.14,95.15,298000000.0
2009-08-18 09:34:00,95.15,95.155,95.15,95.155,93000000.0
2009-08-18 09:35:00,95.15,95.155,95.14,95.14,376900000.0
2009-08-18 09:36:00,95.14,95.16,95.14,95.145,371099999.0
2009-08-18 09:37:00,95.145,95.145,95.12,95.13,462300000.0
2009-08-18 09:38:00,95.125,95.13,95.08,95.1,694699999.0
2009-08-18 09:39:00,95.095,95.13,95.09,95.11,385500001.0
2009-08-18 09:40:00,95.11,95.12,95.105,95.11,219900000.0
2009-08-18 09:41:00,95.11,95.11,95.08,95.09,363500001.0
2009-08-18 09:42:00,95.09,95.14,95.08,95.105,563100001.0
2009-08-18 09:43:00,95.105,95.12,95.095,95.12,492200000.0
2009-08-18 09:44:00,95.12,95.12,95.105,95.12,514300000.0
2009-08-18 09:45:00,95.12,95.12,95.11,95.115,208600000.0
2009-08-18 09:46:00,95.115,95.13,95.085,95.09,542400005.0
2009-08-18 09:47:00,95.09,95.11,95.085,95.095,463500002.0
2009-08-18 09:48:00,95.085,95.1,95.085,95.1,316800001.0
2009-08-18 09:49:00,95.09,95.095,95.07,95.085,415700000.0
2009-08-18 09:50:00,95.09,95.11,95.085,95.11,448200001.0
2009-08-18 09:51:00,95.11,95.11,95.105,95.105,47300000.0
2009-08-18 09:52:00,95.11,95.11,95.105,95.105,289000004.0
2009-08-18 09:53:00,95.11,95.11,95.08,95.09,701100000.0
2009-08-18 09:54:00,95.09,95.1,95.085,95.09,366800000.0
2009-08-18 09:55:00,95.09,95.1,95.075,95.095,501699998.0
2009-08-18 09:56:00,95.09,95.09,95.075,95.08,222699999.0
2009-08-18 09:57:00,95.08,95.09,95.08,95.08,243199999.0
2009-08-18 09:58:00,95.08,95.09,95.08,95.085,217800000.0
2009-08-18 09:59:00,95.085,95.11,95.055,95.11,522100001.0
2009-08-18 10:00:00,95.11,95.125,95.1,95.12,645799999.0
2009-08-18 10:01:00,95.12,95.14,95.12,95.135,604000000.0
2009-08-18 10:02:00,95.135,95.15,95.135,95.14,502199997.0
2009-08-18 10:03:00,95.14,95.15,95.12,95.13,411500001.0
2009-08-18 10:04:00,95.135,95.165,95.135,95.16,385500002.0
2009-08-18 10:05:00,95.16,95.165,95.15,95.165,314400001.0
2009-08-18 10:06:00,95.165,95.165,95.145,95.155,234999998.0
2009-08-18 10:07:00,95.15,95.155,95.12,95.12,176300001.0
2009-08-18 10:08:00,95.12,95.12,95.105,95.11,400900000.0
2009-08-18 10:09:00,95.11,95.12,95.105,95.105,391400001.0
2009-08-18 10:10:00,95.105,95.135,95.105,95.13,332400000.0
2009-08-18 10:11:00,95.13,95.14,95.125,95.13,195800000.0
2009-08-18 10:12:00,95.135,95.14,95.125,95.14,172200000.0
2009-08-18 10:13:00,95.135,95.14,95.125,95.13,92900001.0
2009-08-18 10:14:00,95.125,95.135,95.11,95.11,453400001.0
2009-08-18 10:15:00,95.11,95.135,95.11,95.12,505799996.0
2009-08-18 10:16:00,95.12,95.135,95.11,95.11,394900000.0
2009-08-18 10:17:00,95.115,95.135,95.11,95.11,474900000.0
2009-08-18 10:18:00,95.11,95.115,95.105,95.105,360399999.0
2009-08-18 10:19:00,95.105,95.13,95.1,95.13,467700001.0
2009-08-18 10:20:00,95.13,95.14,95.115,95.13,606700000.0
2009-08-18 10:21:00,95.13,95.145,95.13,95.14,143200000.0
2009-08-18 10:22:00,95.14,95.165,95.135,95.14,671199998.0
2009-08-18 10:23:00,95.135,95.15,95.135,95.145,580800000.0
2009-08-18 10:24:00,95.145,95.175,95.145,95.16,327300000.0
2009-08-18 10:25:00,95.16,95.185,95.155,95.18,404600000.0
2009-08-18 10:26:00,95.175,95.21,95.17,95.205,617499998.0
2009-08-18 10:27:00,95.205,95.23,95.205,95.205,811100000.0
2009-08-18 10:28:00,95.205,95.22,95.2,95.22,357999999.0
2009-08-18 10:29:00,95.22,95.22,95.19,95.195,453300000.0
2009-08-18 10:30:00,95.19,95.235,95.175,95.195,497900005.0
2009-08-18 10:31:00,95.185,95.2,95.185,95.195,376000002.0
2009-08-18 10:32:00,95.195,95.215,95.16,95.16,423100001.0
2009-08-18 10:33:00,95.16,95.17,95.145,95.16,518099999.0
2009-08-18 10:34:00,95.16,95.175,95.15,95.16,488300001.0
2009-08-18 10:35:00,95.16,95.2,95.16,95.195,495300000.0
2009-08-18 10:36:00,95.195,95.2,95.19,95.19,426800003.0
2009-08-18 10:37:00,95.19,95.2,95.18,95.19,338599999.0
2009-08-18 10:38:00,95.19,95.22,95.19,95.22,433200000.0
2009-08-18 10:39:00,95.22,95.23,95.22,95.225,377400000.0
2009-08-18 10:40:00,95.225,95.25,95.22,95.245,461700001.0
2009-08-18 10:41:00,95.25,95.26,95.23,95.235,573300001.0
2009-08-18 10:42:00,95.24,95.245,95.22,95.22,394500001.0
2009-08-18 10:43:00,95.22,95.23,95.22,95.22,288700000.0
2009-08-18 10:44:00,95.22,95.23,95.2,95.2,342400000.0
2009-08-18 10:45:00,95.2,95.21,95.2,95.21,282500000.0
2009-08-18 10:46:00,95.205,95.21,95.2,95.21,119100000.0
2009-08-18 10:47:00,95.21,95.22,95.205,95.205,511600001.0
2009-08-18 10:48:00,95.205,95.22,95.205,95.215,201800002.0
2009-08-18 10:49:00,95.215,95.225,95.215,95.215,275900000.0
2009-08-18 10:50:00,95.215,95.215,95.21,95.21,260200000.0
2009-08-18 10:51:00,95.21,95.225,95.205,95.22,517400000.0
2009-08-18 10:52:00,95.22,95.225,95.21,95.21,471799999.0
2009-08-18 10:53:00,95.21,95.24,95.205,95.23,666499999.0
2009-08-18 10:54:00,95.23,95.25,95.22,95.24,454400001.0
2009-08-18 10:55:00,95.24,95.25,95.23,95.23,446500000.0
2009-08-18 10:56:00,95.225,95.24,95.215,95.23,666299995.0
2009-08-18 10:57:00,95.23,95.235,95.215,95.215,308500000.0
2009-08-18 10:58:00,95.22,95.22,95.19,95.205,530399998.0
2009-08-18 10:59:00,95.205,95.205,95.19,95.205,558199999.0
2009-08-18 11:00:00,95.205,95.25,95.2,95.205,624499999.0
2009-08-18 11:01:00,95.205,95.26,95.205,95.24,548900000.0
2009-08-18 11:02:00,95.235,95.24,95.205,95.21,747599999.0
2009-08-18 11:03:00,95.21,95.23,95.195,95.23,568499994.0
2009-08-18 11:04:00,95.23,95.265,95.23,95.25,639299999.0
2009-08-18 11:05:00,95.25,95.27,95.245,95.26,270999998.0
2009-08-18 11:06:00,95.26,95.27,95.255,95.26,479300001.0
2009-08-18 11:07:00,95.26,95.275,95.25,95.27,505899999.0
2009-08-18 11:08:00,95.27,95.285,95.26,95.26,468600000.0
2009-08-18 11:09:00,95.26,95.27,95.235,95.25,478699996.0
2009-08-18 11:10:00,95.25,95.26,95.235,95.26,322100000.0
2009-08-18 11:11:00,95.26,95.27,95.24,95.245,510599997.0
2009-08-18 11:12:00,95.245,95.25,95.24,95.24,332500000.0
2009-08-18 11:13:00,95.24,95.245,95.23,95.23,385300000.0
2009-08-18 11:14:00,95.23,95.23,95.2,95.21,596700000.0
2009-08-18 11:15:00,95.21,95.24,95.21,95.23,408299999.0
2009-08-18 11:16:00,95.23,95.26,95.23,95.26,362300001.0
2009-08-18 11:17:00,95.26,95.265,95.24,95.24,588299998.0
2009-08-18 11:18:00,95.24,95.24,95.215,95.215,496399999.0
2009-08-18 11:19:00,95.225,95.235,95.215,95.22,269600000.0
2009-08-18 11:20:00,95.22,95.22,95.21,95.215,500100000.0
2009-08-18 11:21:00,95.215,95.22,95.2,95.21,473100001.0
2009-08-18 11:22:00,95.215,95.22,95.205,95.205,784100002.0
2009-08-18 11:23:00,95.21,95.23,95.205,95.225,474499995.0
2009-08-18 11:24:00,95.23,95.25,95.225,95.245,1243899996.0
2009-08-18 11:25:00,95.245,95.25,95.235,95.24,181800000.0
2009-08-18 11:26:00,95.24,95.24,95.23,95.24,76999998.0
2009-08-18 11:27:00,95.24,95.24,95.235,95.24,88900000.0
2009-08-18 11:28:00,95.24,95.25,95.24,95.25,297799999.0
2009-08-18 11:29:00,95.255,95.26,95.24,95.245,418900000.0
2009-08-18 11:30:00,95.245,95.245,95.235,95.235,377100000.0
2009-08-18 11:31:00,95.235,95.245,95.23,95.24,244700000.0
2009-08-18 11:32:00,95.24,95.245,95.23,95.24,100200000.0
2009-08-18 11:33:00,95.24,95.24,95.215,95.225,348000001.0
2009-08-18 11:34:00,95.22,95.23,95.21,95.21,379399997.0
2009-08-18 11:35:00,95.21,95.22,95.21,95.21,608800000.0
2009-08-18 11:36:00,95.21,95.22,95.2,95.2,600100001.0
2009-08-18 11:37:00,95.2,95.205,95.175,95.19,860700000.0
2009-08-18 11:38:00,95.19,95.19,95.175,95.175,676400004.0
2009-08-18 11:39:00,95.18,95.185,95.17,95.18,498199998.0
2009-08-18 11:40:00,95.18,95.205,95.18,95.205,343100000.0
2009-08-18 11:41:00,95.205,95.205,95.185,95.19,362799998.0
2009-08-18 11:42:00,95.19,95.19,95.185,95.185,436500000.0
2009-08-18 11:43:00,95.185,95.19,95.17,95.18,426699999.0
2009-08-18 11:44:00,95.18,95.185,95.165,95.165,267100000.0
2009-08-18 11:45:00,95.165,95.17,95.135,95.16,801900000.0
2009-08-18 11:46:00,95.16,95.18,95.15,95.16,523600000.0
2009-08-18 11:47:00,95.15,95.17,95.145,95.165,524899999.0
2009-08-18 11:48:00,95.165,95.17,95.08,95.08,619300001.0
2009-08-18 11:49:00,95.085,95.105,95.085,95.1,626499998.0
2009-08-18 11:50:00,95.1,95.1,95.075,95.075,726399998.0
2009-08-18 11:51:00,95.075,95.08,95.015,95.015,374000000.0
2009-08-18 11:52:00,95.0,95.02,95.0,95.015,667300000.0
2009-08-18 11:53:00,95.015,95.03,95.01,95.025,526100002.0
2009-08-18 11:54:00,95.025,95.04,95.02,95.04,287100000.0
2009-08-18 11:55:00,95.045,95.065,95.045,95.055,433700005.0
2009-08-18 11:56:00,95.055,95.07,95.055,95.055,352900002.0
2009-08-18 11:57:00,95.06,95.06,95.045,95.06,322500000.0
2009-08-18 11:58:00,95.055,95.06,95.05,95.06,349299998.0
2009-08-18 11:59:00,95.06,95.06,95.04,95.04,481299999.0
2009-08-18 12:00:00,95.045,95.065,95.04,95.06,651299997.0
2009-08-18 12:01:00,95.055,95.075,95.055,95.06,339200000.0
2009-08-18 12:02:00,95.06,95.075,95.06,95.065,558000001.0
2009-08-18 12:03:00,95.065,95.075,95.06,95.06,471200000.0
2009-08-18 12:04:00,95.07,95.15,95.065,95.15,533800000.0
2009-08-18 12:05:00,95.145,95.145,95.095,95.1,656499999.0
2009-08-18 12:06:00,95.1,95.1,95.085,95.085,749100003.0
2009-08-18 12:07:00,95.09,95.09,95.075,95.075,316400000.0
2009-08-18 12:08:00,95.075,95.085,95.075,95.075,224200000.0
2009-08-18 12:09:00,95.075,95.08,95.075,95.08,257800000.0
2009-08-18 12:10:00,95.08,95.11,95.08,95.11,101700000.0
2009-08-18 12:11:00,95.11,95.12,95.11,95.12,112300000.0
2009-08-18 12:12:00,95.12,95.125,95.11,95.12,336900000.0
2009-08-18 12:13:00,95.12,95.13,95.115,95.125,226400000.0
2009-08-18 12:14:00,95.12,95.13,95.105,95.11,364300000.0
2009-08-18 12:15:00,95.105,95.12,95.095,95.1,613299997.0
2009-08-18 12:16:00,95.1,95.11,95.09,95.1,368099999.0
2009-08-18 12:17:00,95.095,95.105,95.085,95.09,261999999.0
2009-08-18 12:18:00,95.09,95.12,95.09,95.115,194900002.0
2009-08-18 12:19:00,95.115,95.115,95.11,95.11,121100000.0
2009-08-18 12:20:00,95.11,95.11,95.105,95.105,50400000.0
2009-08-18 12:21:00,95.105,95.13,95.105,95.12,305300003.0
2009-08-18 12:22:00,95.13,95.15,95.13,95.145,388900002.0
2009-08-18 12:23:00,95.145,95.155,95.14,95.145,405300000.0
2009-08-18 12:24:00,95.145,95.145,95.1,95.12,251000001.0
2009-08-18 12:25:00,95.12,95.12,95.11,95.11,122600001.0
2009-08-18 12:26:00,95.11,95.11,95.11,95.11,18000000.0
2009-08-18 12:27:00,95.11,95.11,95.095,95.095,220399999.0
2009-08-18 12:28:00,95.095,95.1,95.095,95.095,88300000.0
2009-08-18 12:29:00,95.095,95.13,95.085,95.13,401200003.0
2009-08-18 12:30:00,95.13,95.155,95.13,95.15,375100002.0
2009-08-18 12:31:00,95.15,95.15,95.14,95.15,244000001.0
2009-08-18 12:32:00,95.145,95.15,95.145,95.15,153200001.0
2009-08-18 12:33:00,95.145,95.15,95.145,95.15,34200000.0
2009-08-18 12:34:00,95.145,95.15,95.13,95.14,176300000.0
2009-08-18 12:35:00,95.14,95.14,95.105,95.105,284999999.0
2009-08-18 12:36:00,95.11,95.13,95.11,95.11,168600000.0
2009-08-18 12:37:00,95.11,95.12,95.11,95.11,571000001.0
2009-08-18 12:38:00,95.11,95.11,95.09,95.095,398999999.0
2009-08-18 12:39:00,95.1,95.1,95.09,95.1,195800000.0
2009-08-18 12:40:00,95.1,95.12,95.09,95.115,293199997.0
2009-08-18 12:41:00,95.115,95.14,95.115,95.135,457700000.0
2009-08-18 12:42:00,95.135,95.155,95.135,95.14,541100000.0
2009-08-18 12:43:00,95.14,95.15,95.14,95.14,432100001.0
2009-08-18 12:44:00,95.14,95.14,95.11,95.11,138200000.0
2009-08-18 12:45:00,95.11,95.12,95.1,95.11,380700000.0
2009-08-18 12:46:00,95.11,95.14,95.11,95.13,430500000.0
2009-08-18 12:47:00,95.13,95.13,95.1,95.1,338800000.0
2009-08-18 12:48:00,95.1,95.1,95.09,95.09,222000001.0
2009-08-18 12:49:00,95.09,95.1,95.09,95.095,303099999.0
2009-08-18 12:50:00,95.095,95.105,95.095,95.105,263900000.0
2009-08-18 12:51:00,95.105,95.105,95.095,95.1,253499998.0
2009-08-18 12:52:00,95.1,95.1,95.095,95.1,83500000.0
2009-08-18 12:53:00,95.1,95.105,95.095,95.1,353900000.0
2009-08-18 12:54:00,95.11,95.115,95.095,95.1,533900000.0
2009-08-18 12:55:00,95.1,95.12,95.1,95.11,273900000.0
2009-08-18 12:56:00,95.11,95.14,95.11,95.14,300600001.0
2009-08-18 12:57:00,95.14,95.14,95.125,95.13,274500000.0
2009-08-18 12:58:00,95.13,95.135,95.125,95.125,182500000.0
2009-08-18 12:59:00,95.13,95.135,95.12,95.13,470700000.0
2009-08-18 13:00:00,95.12,95.125,95.11,95.11,346000000.0
2009-08-18 13:01:00,95.11,95.11,95.08,95.09,465799999.0
2009-08-18 13:02:00,95.09,95.09,95.07,95.07,259900002.0
2009-08-18 13:03:00,95.07,95.08,95.065,95.075,327399999.0
2009-08-18 13:04:00,95.075,95.08,95.07,95.075,250700001.0
2009-08-18 13:05:00,95.07,95.07,95.045,95.06,289500000.0
2009-08-18 13:06:00,95.06,95.06,95.03,95.045,483199999.0
2009-08-18 13:07:00,95.045,95.05,95.03,95.03,347700000.0
2009-08-18 13:08:00,95.03,95.045,95.025,95.04,212500001.0
2009-08-18 13:09:00,95.04,95.04,95.03,95.03,175000005.0
2009-08-18 13:10:00,95.04,95.04,95.03,95.04,279400000.0
2009-08-18 13:11:00,95.045,95.055,95.04,95.055,438600005.0
2009-08-18 13:12:00,95.05,95.055,95.045,95.05,227399997.0
2009-08-18 13:13:00,95.05,95.05,95.04,95.04,75400000.0
2009-08-18 13:14:00,95.04,95.045,95.04,95.045,108000000.0
2009-08-18 13:15:00,95.05,95.08,95.05,95.075,270199998.0
2009-08-18 13:16:00,95.07,95.085,95.07,95.08,53099999.0
2009-08-18 13:17:00,95.08,95.09,95.08,95.08,218999998.0
2009-08-18 13:18:00,95.08,95.085,95.08,95.08,75500000.0
2009-08-18 13:19:00,95.08,95.09,95.075,95.075,270000000.0
2009-08-18 13:20:00,95.08,95.09,95.075,95.09,113800000.0
2009-08-18 13:21:00,95.09,95.1,95.085,95.095,74400001.0
2009-08-18 13:22:00,95.1,95.105,95.09,95.09,232799999.0
2009-08-18 13:23:00,95.09,95.09,95.04,95.045,378900002.0
2009-08-18 13:24:00,95.05,95.075,95.045,95.06,335300000.0
2009-08-18 13:25:00,95.06,95.06,95.05,95.055,269600000.0
2009-08-18 13:26:00,95.05,95.06,95.045,95.05,200500003.0
2009-08-18 13:27:00,95.045,95.045,95.03,95.035,354300000.0
2009-08-18 13:28:00,95.035,95.04,95.03,95.03,355300004.0
2009-08-18 13:29:00,95.03,95.04,94.995,95.01,794399998.0
2009-08-18 13:30:00,95.01,95.01,94.95,94.96,719400000.0
2009-08-18 13:31:00,94.95,94.97,94.95,94.955,438900000.0
2009-08-18 13:32:00,94.96,94.965,94.935,94.94,455100001.0
2009-08-18 13:33:00,94.945,94.955,94.89,94.915,605900001.0
2009-08-18 13:34:00,94.92,94.93,94.91,94.915,585799999.0
2009-08-18 13:35:00,94.915,94.93,94.915,94.93,478499998.0
2009-08-18 13:36:00,94.93,94.935,94.92,94.925,386199999.0
2009-08-18 13:37:00,94.94,94.945,94.925,94.94,437099996.0
2009-08-18 13:38:00,94.94,94.94,94.915,94.915,506100001.0
2009-08-18 13:39:00,94.92,94.945,94.915,94.915,619599986.0
2009-08-18 13:40:00,94.915,94.94,94.915,94.935,479399999.0
2009-08-18 13:41:00,94.93,94.94,94.92,94.925,609000001.0
2009-08-18 13:42:00,94.925,94.935,94.915,94.93,328900000.0
2009-08-18 13:43:00,94.93,94.945,94.915,94.94,431800000.0
2009-08-18 13:44:00,94.94,94.945,94.94,94.945,171900000.0
2009-08-18 13:45:00,94.945,94.95,94.94,94.94,126799999.0
2009-08-18 13:46:00,94.95,94.975,94.94,94.97,228000001.0
2009-08-18 13:47:00,94.97,94.98,94.97,94.97,164500000.0
2009-08-18 13:48:00,94.97,94.975,94.965,94.97,108300001.0
2009-08-18 13:49:00,94.97,94.98,94.965,94.98,185800000.0
2009-08-18 13:50:00,94.97,94.98,94.96,94.96,325800000.0
2009-08-18 13:51:00,94.97,94.975,94.925,94.94,363100000.0
2009-08-18 13:52:00,94.94,94.945,94.93,94.945,119000000.0
2009-08-18 13:53:00,94.945,94.955,94.94,94.945,211500000.0
2009-08-18 13:54:00,94.945,94.965,94.94,94.94,415499999.0
2009-08-18 13:55:00,94.945,94.975,94.94,94.975,484200000.0
2009-08-18 13:56:00,94.97,94.975,94.955,94.96,416999999.0
2009-08-18 13:57:00,94.96,94.97,94.96,94.965,247600000.0
2009-08-18 13:58:00,94.96,94.985,94.96,94.97,346000001.0
2009-08-18 13:59:00,94.97,94.975,94.965,94.965,374500000.0
2009-08-18 14:00:00,94.965,94.97,94.955,94.96,283500000.0
2009-08-18 14:01:00,94.955,94.96,94.95,94.96,411500006.0
2009-08-18 14:02:00,94.97,94.98,94.965,94.975,847199988.0
2009-08-18 14:03:00,94.975,94.985,94.975,94.985,244000000.0
2009-08-18 14:04:00,94.985,94.985,94.97,94.98,195400001.0
2009-08-18 14:05:00,94.98,94.99,94.96,94.96,249200000.0
2009-08-18 14:06:00,94.96,94.975,94.955,94.965,663900003.0
2009-08-18 14:07:00,94.965,94.97,94.965,94.97,131999999.0
2009-08-18 14:08:00,94.97,95.015,94.96,95.01,561700001.0
2009-08-18 14:09:00,95.01,95.015,94.995,95.005,347400001.0
2009-08-18 14:10:00,95.015,95.035,95.01,95.02,479800000.0
2009-08-18 14:11:00,95.025,95.03,95.005,95.025,393900000.0
2009-08-18 14:12:00,95.03,95.03,95.02,95.03,352499999.0
2009-08-18 14:13:00,95.03,95.045,95.03,95.04,323500000.0
2009-08-18 14:14:00,95.05,95.11,95.045,95.11,663499995.0
2009-08-18 14:15:00,95.12,95.12,95.06,95.06,548900000.0
2009-08-18 14:16:00,95.07,95.07,95.06,95.07,192700000.0
2009-08-18 14:17:00,95.06,95.075,95.05,95.05,392799999.0
2009-08-18 14:18:00,95.05,95.08,95.05,95.08,246000000.0
2009-08-18 14:19:00,95.075,95.085,95.06,95.07,477600002.0
2009-08-18 14:20:00,95.07,95.08,95.045,95.06,424900000.0
2009-08-18 14:21:00,95.06,95.065,95.05,95.05,414700001.0
2009-08-18 14:22:00,95.05,95.055,95.03,95.03,221500000.0
2009-08-18 14:23:00,95.03,95.06,95.03,95.06,304899998.0
2009-08-18 14:24:00,95.065,95.11,95.055,95.105,335999999.0
2009-08-18 14:25:00,95.11,95.11,95.08,95.1,547999999.0
2009-08-18 14:26:00,95.1,95.1,95.08,95.085,498699999.0
2009-08-18 14:27:00,95.09,95.12,95.09,95.105,435500002.0
2009-08-18 14:28:00,95.105,95.11,95.075,95.08,544300000.0
2009-08-18 14:29:00,95.085,95.085,95.065,95.07,741100000.0
2009-08-18 14:30:00,95.065,95.065,94.795,94.8,280100000.0
2009-08-18 14:31:00,94.8,94.8,94.715,94.735,252600000.0
2009-08-18 14:32:00,94.735,94.83,94.735,94.83,188400000.0
2009-08-18 14:33:00,94.825,94.865,94.825,94.84,584700003.0
2009-08-18 14:34:00,94.84,94.845,94.745,94.76,850100001.0
2009-08-18 14:35:00,94.77,94.78,94.67,94.68,632099999.0
2009-08-18 14:36:00,94.69,94.69,94.65,94.685,577800005.0
2009-08-18 14:37:00,94.68,94.725,94.68,94.72,249000000.0
2009-08-18 14:38:00,94.72,94.74,94.72,94.725,328800001.0
2009-08-18 14:39:00,94.725,94.725,94.68,94.69,644400000.0
2009-08-18 14:40:00,94.69,94.73,94.685,94.71,254199999.0
2009-08-18 14:41:00,94.715,94.73,94.71,94.72,591799993.0
2009-08-18 14:42:00,94.72,94.75,94.72,94.73,685500000.0
2009-08-18 14:43:00,94.74,94.75,94.715,94.74,443599998.0
2009-08-18 14:44:00,94.74,94.76,94.74,94.76,387500000.0
2009-08-18 14:45:00,94.76,94.81,94.755,94.79,916300002.0
2009-08-18 14:46:00,94.79,94.79,94.76,94.77,635299999.0
2009-08-18 14:47:00,94.77,94.785,94.755,94.78,934700011.0
2009-08-18 14:48:00,94.78,94.795,94.76,94.78,494199997.0
2009-08-18 14:49:00,94.775,94.81,94.755,94.765,530399998.0
2009-08-18 14:50:00,94.76,94.78,94.755,94.76,431700000.0
2009-08-18 14:51:00,94.76,94.78,94.755,94.76,639099999.0
2009-08-18 14:52:00,94.755,94.76,94.725,94.73,467100001.0
2009-08-18 14:53:00,94.73,94.75,94.71,94.73,327600000.0
2009-08-18 14:54:00,94.73,94.73,94.71,94.71,516999997.0
2009-08-18 14:55:00,94.71,94.71,94.65,94.65,640199999.0
2009-08-18 14:56:00,94.65,94.665,94.63,94.66,409400001.0
2009-08-18 14:57:00,94.66,94.66,94.605,94.63,645099996.0
2009-08-18 14:58:00,94.63,94.645,94.61,94.63,462999998.0
2009-08-18 14:59:00,94.63,94.645,94.6,94.64,631300005.0
2009-08-18 15:00:00,94.64,94.645,94.615,94.63,283499998.0
2009-08-18 15:01:00,94.63,94.685,94.63,94.68,320500000.0
2009-08-18 15:02:00,94.685,94.74,94.68,94.735,283600000.0
2009-08-18 15:03:00,94.735,94.76,94.735,94.75,505400002.0
2009-08-18 15:04:00,94.75,94.76,94.705,94.71,585300001.0
2009-08-18 15:05:00,94.715,94.735,94.71,94.72,272199998.0
2009-08-18 15:06:00,94.72,94.73,94.675,94.68,524300002.0
2009-08-18 15:07:00,94.68,94.72,94.68,94.7,412399999.0
2009-08-18 15:08:00,94.695,94.705,94.69,94.695,557099999.0
2009-08-18 15:09:00,94.695,94.72,94.68,94.72,278000000.0
2009-08-18 15:10:00,94.72,94.735,94.715,94.735,246399999.0
2009-08-18 15:11:00,94.735,94.735,94.71,94.725,316700000.0
2009-08-18 15:12:00,94.73,94.77,94.72,94.75,445700000.0
2009-08-18 15:13:00,94.75,94.765,94.745,94.76,471799999.0
2009-08-18 15:14:00,94.76,94.77,94.73,94.73,858499998.0
2009-08-18 15:15:00,94.72,94.745,94.71,94.725,501400000.0
2009-08-18 15:16:00,94.725,94.74,94.7,94.7,954500000.0
2009-08-18 15:17:00,94.7,94.715,94.66,94.68,421599996.0
2009-08-18 15:18:00,94.68,94.695,94.665,94.69,346100000.0
2009-08-18 15:19:00,94.69,94.69,94.675,94.69,237099996.0
2009-08-18 15:20:00,94.685,94.69,94.67,94.675,1033400000.0
2009-08-18 15:21:00,94.675,94.675,94.645,94.655,758499999.0
2009-08-18 15:22:00,94.655,94.66,94.63,94.64,500600000.0
2009-08-18 15:23:00,94.64,94.695,94.64,94.66,476400001.0
2009-08-18 15:24:00,94.66,94.66,94.65,94.66,220399998.0
2009-08-18 15:25:00,94.66,94.67,94.655,94.655,142800000.0
2009-08-18 15:26:00,94.66,94.67,94.63,94.67,393000000.0
2009-08-18 15:27:00,94.67,94.675,94.65,94.65,763899999.0
2009-08-18 15:28:00,94.65,94.675,94.65,94.665,695300001.0
2009-08-18 15:29:00,94.665,94.72,94.665,94.715,610199997.0
2009-08-18 15:30:00,94.715,94.73,94.695,94.7,677500000.0
2009-08-18 15:31:00,94.71,94.71,94.68,94.7,542299998.0
2009-08-18 15:32:00,94.7,94.73,94.7,94.72,643999999.0
2009-08-18 15:33:00,94.725,94.765,94.72,94.735,723599999.0
2009-08-18 15:34:00,94.735,94.74,94.7,94.715,658800002.0
2009-08-18 15:35:00,94.715,94.715,94.68,94.705,789900002.0
2009-08-18 15:36:00,94.705,94.72,94.68,94.69,584899997.0
2009-08-18 15:37:00,94.695,94.71,94.685,94.7,607999999.0
2009-08-18 15:38:00,94.705,94.72,94.7,94.705,604000000.0
2009-08-18 15:39:00,94.71,94.71,94.685,94.685,733200007.0
2009-08-18 15:40:00,94.685,94.7,94.67,94.675,652100005.0
2009-08-18 15:41:00,94.675,94.69,94.655,94.685,569500000.0
2009-08-18 15:42:00,94.685,94.69,94.68,94.685,740900006.0
2009-08-18 15:43:00,94.685,94.695,94.675,94.68,461899999.0
2009-08-18 15:44:00,94.69,94.7,94.685,94.695,657600002.0
2009-08-18 15:45:00,94.695,94.705,94.67,94.68,506000001.0
2009-08-18 15:46:00,94.68,94.68,94.645,94.65,531400000.0
2009-08-18 15:47:00,94.66,94.67,94.6,94.61,810300001.0
2009-08-18 15:48:00,94.61,94.63,94.595,94.63,1329700007.0
2009-08-18 15:49:00,94.63,94.64,94.615,94.64,589600001.0
2009-08-18 15:50:00,94.64,94.64,94.625,94.635,646700000.0
2009-08-18 15:51:00,94.64,94.64,94.625,94.625,226500000.0
2009-08-18 15:52:00,94.625,94.63,94.61,94.61,699999999.0
2009-08-18 15:53:00,94.605,94.63,94.595,94.63,1010699993.0
2009-08-18 15:54:00,94.63,94.685,94.63,94.675,535500001.0
2009-08-18 15:55:00,94.675,94.685,94.64,94.65,687500000.0
2009-08-18 15:56:00,94.65,94.66,94.64,94.645,378699998.0
2009-08-18 15:57:00,94.655,94.655,94.625,94.64,474599998.0
2009-08-18 15:58:00,94.64,94.64,94.61,94.625,510499998.0
2009-08-18 15:59:00,94.62,94.645,94.62,94.625,409699999.0
2009-08-18 16:00:00,94.63,94.665,94.625,94.665,526500000.0
2009-08-18 16:01:00,94.66,94.695,94.66,94.68,395300002.0
2009-08-18 16:02:00,94.68,94.69,94.66,94.69,824700008.0
2009-08-18 16:03:00,94.68,94.725,94.675,94.72,567200001.0
2009-08-18 16:04:00,94.72,94.75,94.71,94.71,702900000.0
2009-08-18 16:05:00,94.72,94.75,94.72,94.75,761500004.0
2009-08-18 16:06:00,94.75,94.76,94.735,94.755,686700001.0
2009-08-18 16:07:00,94.755,94.795,94.755,94.765,862500003.0
2009-08-18 16:08:00,94.765,94.78,94.75,94.775,770000000.0
2009-08-18 16:09:00,94.765,94.785,94.75,94.775,660699998.0
2009-08-18 16:10:00,94.775,94.81,94.77,94.81,724200001.0
2009-08-18 16:11:00,94.81,94.815,94.77,94.775,808000001.0
2009-08-18 16:12:00,94.775,94.78,94.76,94.78,564400003.0
2009-08-18 16:13:00,94.78,94.815,94.775,94.775,701700004.0
2009-08-18 16:14:00,94.77,94.785,94.76,94.785,704500000.0
2009-08-18 16:15:00,94.785,94.8,94.765,94.785,569900002.0
2009-08-18 16:16:00,94.79,94.83,94.785,94.81,863099999.0
2009-08-18 16:17:00,94.8,94.805,94.76,94.76,760600001.0
2009-08-18 16:18:00,94.765,94.775,94.76,94.765,253600000.0
2009-08-18 16:19:00,94.755,94.77,94.755,94.755,616000008.0
2009-08-18 16:20:00,94.755,94.77,94.74,94.765,376450000.0
2009-08-18 16:21:00,94.765,94.765,94.74,94.755,328200002.0
2009-08-18 16:22:00,94.755,94.79,94.745,94.785,751500003.0
2009-08-18 16:23:00,94.79,94.79,94.75,94.755,659999998.0
2009-08-18 16:24:00,94.755,94.76,94.74,94.75,753000000.0
2009-08-18 16:25:00,94.75,94.77,94.75,94.765,592300001.0
2009-08-18 16:26:00,94.765,94.775,94.745,94.75,672900002.0
2009-08-18 16:27:00,94.75,94.76,94.75,94.755,570799996.0
2009-08-18 16:28:00,94.755,94.76,94.745,94.755,604500002.0
2009-08-18 16:29:00,94.76,94.77,94.75,94.77,460499999.0
2009-08-18 16:30:00,94.76,94.765,94.74,94.75,396500000.0
2009-08-18 16:31:00,94.75,94.76,94.725,94.725,486400004.0
2009-08-18 16:32:00,94.73,94.745,94.725,94.73,243900001.0
2009-08-18 16:33:00,94.73,94.745,94.71,94.72,342800000.0
2009-08-18 16:34:00,94.725,94.74,94.72,94.74,387799999.0
2009-08-18 16:35:00,94.735,94.745,94.695,94.73,566800002.0
2009-08-18 16:36:00,94.725,94.73,94.72,94.725,311699999.0
2009-08-18 16:37:00,94.72,94.73,94.695,94.725,643299996.0
2009-08-18 16:38:00,94.725,94.73,94.715,94.725,368299998.0
2009-08-18 16:39:00,94.73,94.77,94.73,94.755,391900005.0
2009-08-18 16:40:00,94.755,94.78,94.735,94.75,632299999.0
2009-08-18 16:41:00,94.755,94.76,94.75,94.755,522599999.0
2009-08-18 16:42:00,94.755,94.76,94.745,94.75,393600001.0
2009-08-18 16:43:00,94.75,94.75,94.74,94.74,384299999.0
2009-08-18 16:44:00,94.74,94.76,94.735,94.75,673799998.0
2009-08-18 16:45:00,94.75,94.76,94.725,94.725,661100002.0
2009-08-18 16:46:00,94.725,94.735,94.695,94.695,431799999.0
2009-08-18 16:47:00,94.7,94.725,94.69,94.695,606600000.0
2009-08-18 16:48:00,94.695,94.705,94.66,94.69,711099998.0
2009-08-18 16:49:00,94.69,94.715,94.69,94.71,371400001.0
2009-08-18 16:50:00,94.71,94.735,94.71,94.735,396399999.0
2009-08-18 16:51:00,94.735,94.75,94.725,94.73,660000000.0
2009-08-18 16:52:00,94.73,94.73,94.68,94.71,533960002.0
2009-08-18 16:53:00,94.72,94.72,94.705,94.72,499500001.0
2009-08-18 16:54:00,94.72,94.74,94.72,94.725,260000002.0
2009-08-18 16:55:00,94.725,94.735,94.72,94.73,449100000.0
2009-08-18 16:56:00,94.73,94.75,94.73,94.74,397700003.0
2009-08-18 16:57:00,94.735,94.76,94.735,94.75,704000000.0
2009-08-18 16:58:00,94.755,94.76,94.73,94.745,417300000.0
2009-08-18 16:59:00,94.75,94.76,94.69,94.725,660599997.0
2009-08-18 17:00:00,94.725,94.745,94.705,94.715,709999999.0
2009-08-18 17:01:00,94.715,94.725,94.71,94.715,954500001.0
2009-08-18 17:02:00,94.715,94.73,94.71,94.715,428399999.0
2009-08-18 17:03:00,94.715,94.72,94.71,94.72,300100000.0
2009-08-18 17:04:00,94.72,94.725,94.71,94.71,82100000.0
2009-08-18 17:05:00,94.71,94.72,94.7,94.7,339400000.0
2009-08-18 17:06:00,94.7,94.715,94.68,94.695,692999997.0
2009-08-18 17:07:00,94.695,94.7,94.685,94.69,541499998.0
2009-08-18 17:08:00,94.695,94.7,94.69,94.695,421499998.0
2009-08-18 17:09:00,94.695,94.73,94.695,94.715,382399998.0
2009-08-18 17:10:00,94.715,94.73,94.71,94.715,463800002.0
2009-08-18 17:11:00,94.72,94.745,94.715,94.745,201799998.0
2009-08-18 17:12:00,94.745,94.745,94.715,94.715,882900000.0
2009-08-18 17:13:00,94.715,94.72,94.71,94.72,247300000.0
2009-08-18 17:14:00,94.72,94.72,94.695,94.7,598700001.0
2009-08-18 17:15:00,94.7,94.715,94.695,94.7,321900000.0
2009-08-18 17:16:00,94.7,94.715,94.68,94.68,695500001.0
2009-08-18 17:17:00,94.685,94.7,94.685,94.695,186800000.0
2009-08-18 17:18:00,94.695,94.715,94.685,94.685,768699995.0
2009-08-18 17:19:00,94.69,94.705,94.675,94.685,281899999.0
2009-08-18 17:20:00,94.675,94.68,94.655,94.66,653399999.0
2009-08-18 17:21:00,94.66,94.67,94.645,94.66,866100009.0
2009-08-18 17:22:00,94.66,94.68,94.655,94.675,489000002.0
2009-08-18 17:23:00,94.675,94.675,94.665,94.665,522600001.0
2009-08-18 17:24:00,94.67,94.68,94.665,94.67,404199997.0
2009-08-18 17:25:00,94.665,94.68,94.66,94.675,448200003.0
2009-08-18 17:26:00,94.675,94.68,94.66,94.66,358200000.0
2009-08-18 17:27:00,94.66,94.665,94.615,94.625,812600002.0
2009-08-18 17:28:00,94.62,94.62,94.575,94.605,998600006.0
2009-08-18 17:29:00,94.605,94.655,94.605,94.635,598900000.0
2009-08-18 17:30:00,94.635,94.64,94.605,94.605,642999996.0
2009-08-18 17:31:00,94.605,94.65,94.605,94.645,757199998.0
2009-08-18 17:32:00,94.64,94.665,94.625,94.63,626199998.0
2009-08-18 17:33:00,94.635,94.67,94.635,94.665,868899998.0
2009-08-18 17:34:00,94.665,94.68,94.66,94.665,764400000.0
2009-08-18 17:35:00,94.665,94.665,94.63,94.65,470200002.0
2009-08-18 17:36:00,94.655,94.685,94.65,94.68,361499999.0
2009-08-18 17:37:00,94.68,94.705,94.675,94.695,345200000.0
2009-08-18 17:38:00,94.705,94.71,94.685,94.685,354799998.0
2009-08-18 17:39:00,94.685,94.685,94.67,94.675,770100005.0
2009-08-18 17:40:00,94.675,94.695,94.675,94.685,573700001.0
2009-08-18 17:41:00,94.685,94.7,94.685,94.69,603199994.0
2009-08-18 17:42:00,94.69,94.7,94.685,94.69,321699995.0
2009-08-18 17:43:00,94.69,94.71,94.69,94.705,350200000.0
2009-08-18 17:44:00,94.705,94.71,94.7,94.7,200099998.0
2009-08-18 17:45:00,94.705,94.71,94.7,94.7,150999998.0
2009-08-18 17:46:00,94.7,94.71,94.7,94.7,296400001.0
2009-08-18 17:47:00,94.7,94.71,94.7,94.71,324400001.0
2009-08-18 17:48:00,94.71,94.71,94.69,94.69,374500001.0
2009-08-18 17:49:00,94.69,94.705,94.69,94.69,437899998.0
2009-08-18 17:50:00,94.69,94.72,94.69,94.705,510100000.0
2009-08-18 17:51:00,94.705,94.71,94.675,94.68,437200000.0
2009-08-18 17:52:00,94.68,94.7,94.675,94.68,491600002.0
2009-08-18 17:53:00,94.675,94.69,94.675,94.69,402100000.0
2009-08-18 17:54:00,94.685,94.7,94.685,94.685,125800002.0
2009-08-18 17:55:00,94.68,94.695,94.68,94.68,430200000.0
2009-08-18 17:56:00,94.68,94.69,94.68,94.68,199500001.0
2009-08-18 17:57:00,94.68,94.685,94.675,94.68,544400002.0
2009-08-18 17:58:00,94.68,94.695,94.68,94.685,363000001.0
2009-08-18 17:59:00,94.69,94.725,94.685,94.725,284400000.0
2009-08-18 18:00:00,94.725,94.725,94.695,94.695,420400002.0
2009-08-18 18:01:00,94.695,94.725,94.695,94.715,456199999.0
2009-08-18 18:02:00,94.715,94.73,94.71,94.715,137300000.0
2009-08-18 18:03:00,94.715,94.72,94.715,94.715,364100000.0
2009-08-18 18:04:00,94.715,94.73,94.71,94.72,344599997.0
2009-08-18 18:05:00,94.715,94.735,94.71,94.735,386000001.0
2009-08-18 18:06:00,94.735,94.76,94.73,94.75,648400004.0
2009-08-18 18:07:00,94.745,94.775,94.745,94.765,1246999997.0
2009-08-18 18:08:00,94.765,94.77,94.745,94.755,1035199994.0
2009-08-18 18:09:00,94.755,94.79,94.75,94.77,629299998.0
2009-08-18 18:10:00,94.775,94.775,94.76,94.765,316900000.0
2009-08-18 18:11:00,94.765,94.79,94.765,94.785,431400001.0
2009-08-18 18:12:00,94.785,94.805,94.78,94.785,516300001.0
2009-08-18 18:13:00,94.795,94.795,94.775,94.785,624100001.0
2009-08-18 18:14:00,94.785,94.785,94.745,94.75,710599999.0
2009-08-18 18:15:00,94.75,94.75,94.745,94.745,388099998.0
2009-08-18 18:16:00,94.745,94.77,94.745,94.76,669800000.0
2009-08-18 18:17:00,94.765,94.775,94.76,94.76,742300003.0
2009-08-18 18:18:00,94.76,94.775,94.755,94.755,531100004.0
2009-08-18 18:19:00,94.755,94.755,94.74,94.74,949300004.0
2009-08-18 18:20:00,94.74,94.745,94.735,94.74,479300002.0
2009-08-18 18:21:00,94.74,94.74,94.72,94.72,628200003.0
2009-08-18 18:22:00,94.72,94.73,94.72,94.73,111000000.0
2009-08-18 18:23:00,94.73,94.76,94.72,94.75,509700002.0
2009-08-18 18:24:00,94.75,94.755,94.735,94.735,205200000.0
2009-08-18 18:25:00,94.735,94.755,94.73,94.75,588399999.0
2009-08-18 18:26:00,94.745,94.75,94.725,94.73,545399999.0
2009-08-18 18:27:00,94.73,94.735,94.73,94.735,334699999.0
2009-08-18 18:28:00,94.735,94.75,94.72,94.74,238500000.0
2009-08-18 18:29:00,94.74,94.74,94.725,94.73,172100002.0
2009-08-18 18:30:00,94.73,94.74,94.73,94.74,76200000.0
2009-08-18 18:31:00,94.74,94.74,94.74,94.74,42200000.0
2009-08-18 18:32:00,94.74,94.755,94.74,94.75,232600000.0
2009-08-18 18:33:00,94.745,94.76,94.745,94.75,255700002.0
2009-08-18 18:34:00,94.75,94.755,94.705,94.71,717400011.0
2009-08-18 18:35:00,94.705,94.715,94.7,94.705,354799995.0
2009-08-18 18:36:00,94.715,94.715,94.685,94.69,341599998.0
2009-08-18 18:37:00,94.69,94.7,94.69,94.69,360900002.0
2009-08-18 18:38:00,94.695,94.7,94.695,94.695,519300007.0
2009-08-18 18:39:00,94.695,94.695,94.67,94.67,495099994.0
2009-08-18 18:40:00,94.67,94.695,94.67,94.69,433600003.0
2009-08-18 18:41:00,94.69,94.71,94.69,94.7,325600002.0
2009-08-18 18:42:00,94.7,94.725,94.7,94.72,547700001.0
2009-08-18 18:43:00,94.72,94.74,94.715,94.74,574899999.0
2009-08-18 18:44:00,94.735,94.74,94.725,94.73,806500004.0
2009-08-18 18:45:00,94.735,94.75,94.73,94.74,485600005.0
2009-08-18 18:46:00,94.74,94.75,94.74,94.74,433100005.0
2009-08-18 18:47:00,94.735,94.745,94.725,94.74,1029399993.0
2009-08-18 18:48:00,94.74,94.74,94.735,94.735,422200004.0
2009-08-18 18:49:00,94.735,94.745,94.725,94.735,557200000.0
2009-08-18 18:50:00,94.73,94.735,94.73,94.735,681700002.0
2009-08-18 18:51:00,94.73,94.73,94.725,94.725,730799997.0
2009-08-18 18:52:00,94.725,94.745,94.725,94.735,403999998.0
2009-08-18 18:53:00,94.735,94.735,94.725,94.735,267399999.0
2009-08-18 18:54:00,94.735,94.745,94.73,94.745,630899988.0
2009-08-18 18:55:00,94.74,94.74,94.735,94.74,383200000.0
2009-08-18 18:56:00,94.74,94.75,94.735,94.75,687400000.0
2009-08-18 18:57:00,94.76,94.76,94.75,94.75,529600006.0
2009-08-18 18:58:00,94.75,94.755,94.75,94.75,534599998.0
2009-08-18 18:59:00,94.75,94.76,94.75,94.755,129900001.0
2009-08-18 19:00:00,94.755,94.77,94.745,94.765,783400001.0
2009-08-18 19:01:00,94.765,94.765,94.75,94.755,325399997.0
2009-08-18 19:02:00,94.76,94.76,94.745,94.745,385370000.0
2009-08-18 19:03:00,94.75,94.75,94.745,94.75,522700002.0
2009-08-18 19:04:00,94.75,94.775,94.75,94.76,497900000.0
2009-08-18 19:05:00,94.76,94.77,94.76,94.765,96400000.0
2009-08-18 19:06:00,94.77,94.78,94.74,94.745,286100003.0
2009-08-18 19:07:00,94.745,94.745,94.695,94.695,406800004.0
2009-08-18 19:08:00,94.695,94.715,94.695,94.71,605000005.0
2009-08-18 19:09:00,94.71,94.72,94.69,94.69,266800000.0
2009-08-18 19:10:00,94.69,94.69,94.665,94.67,379900002.0
2009-08-18 19:11:00,94.67,94.675,94.67,94.675,323600000.0
2009-08-18 19:12:00,94.675,94.68,94.67,94.68,622500001.0
2009-08-18 19:13:00,94.675,94.68,94.67,94.67,414699999.0
2009-08-18 19:14:00,94.665,94.665,94.66,94.665,278700003.0
2009-08-18 19:15:00,94.665,94.665,94.635,94.635,369100000.0
2009-08-18 19:16:00,94.635,94.665,94.635,94.65,458200002.0
2009-08-18 19:17:00,94.65,94.655,94.635,94.64,300799999.0
2009-08-18 19:18:00,94.64,94.65,94.635,94.65,272100000.0
2009-08-18 19:19:00,94.65,94.66,94.65,94.655,250499999.0
2009-08-18 19:20:00,94.65,94.65,94.645,94.65,333700001.0
2009-08-18 19:21:00,94.65,94.67,94.65,94.665,269800000.0
2009-08-18 19:22:00,94.665,94.675,94.655,94.66,304300000.0
2009-08-18 19:23:00,94.66,94.675,94.66,94.67,370600002.0
2009-08-18 19:24:00,94.67,94.675,94.67,94.67,205000000.0
2009-08-18 19:25:00,94.67,94.67,94.665,94.67,277600001.0
2009-08-18 19:26:00,94.67,94.68,94.67,94.68,343000001.0
2009-08-18 19:27:00,94.68,94.68,94.67,94.67,477300003.0
2009-08-18 19:28:00,94.67,94.67,94.66,94.66,340699999.0
2009-08-18 19:29:00,94.66,94.69,94.66,94.69,592100001.0
2009-08-18 19:30:00,94.69,94.695,94.675,94.675,716599989.0
2009-08-18 19:31:00,94.675,94.68,94.675,94.675,170999993.0
2009-08-18 19:32:00,94.68,94.68,94.655,94.66,706599997.0
2009-08-18 19:33:00,94.66,94.68,94.66,94.67,418999998.0
2009-08-18 19:34:00,94.67,94.68,94.67,94.68,592699996.0
2009-08-18 19:35:00,94.68,94.69,94.67,94.68,620999983.0
2009-08-18 19:36:00,94.685,94.685,94.675,94.68,446799995.0
2009-08-18 19:37:00,94.68,94.71,94.68,94.71,243300000.0
2009-08-18 19:38:00,94.705,94.715,94.69,94.69,625700002.0
2009-08-18 19:39:00,94.69,94.71,94.675,94.705,367800005.0
2009-08-18 19:40:00,94.705,94.705,94.69,94.695,294200005.0
2009-08-18 19:41:00,94.695,94.71,94.695,94.71,190100000.0
2009-08-18 19:42:00,94.71,94.71,94.7,94.7,151600004.0
2009-08-18 19:43:00,94.7,94.71,94.7,94.705,470099994.0
2009-08-18 19:44:00,94.705,94.715,94.7,94.715,275600003.0
2009-08-18 19:45:00,94.715,94.72,94.715,94.715,235400004.0
2009-08-18 19:46:00,94.715,94.715,94.695,94.7,285800002.0
2009-08-18 19:47:00,94.7,94.71,94.7,94.71,182399999.0
2009-08-18 19:48:00,94.705,94.72,94.7,94.71,460200002.0
2009-08-18 19:49:00,94.71,94.71,94.685,94.685,261700005.0
2009-08-18 19:50:00,94.685,94.7,94.685,94.695,637600008.0
2009-08-18 19:51:00,94.7,94.7,94.68,94.685,351000002.0
2009-08-18 19:52:00,94.685,94.69,94.675,94.68,345400000.0
2009-08-18 19:53:00,94.68,94.685,94.675,94.68,301600000.0
2009-08-18 19:54:00,94.68,94.69,94.68,94.69,374600000.0
2009-08-18 19:55:00,94.68,94.695,94.68,94.695,245600000.0
2009-08-18 19:56:00,94.7,94.7,94.685,94.685,265100000.0
2009-08-18 19:57:00,94.685,94.705,94.675,94.7,332500003.0
2009-08-18 19:58:00,94.71,94.72,94.7,94.705,876999995.0
2009-08-18 19:59:00,94.705,94.71,94.695,94.7,413599999.0
2009-08-18 20:00:00,94.695,94.7,94.69,94.695,281300004.0
2009-08-18 20:01:00,94.695,94.7,94.69,94.695,547500004.0
2009-08-18 20:02:00,94.7,94.71,94.695,94.705,329299996.0
2009-08-18 20:03:00,94.705,94.715,94.705,94.71,596000004.0
2009-08-18 20:04:00,94.71,94.72,94.705,94.715,317700000.0
2009-08-18 20:05:00,94.715,94.715,94.705,94.705,402600000.0
2009-08-18 20:06:00,94.71,94.715,94.7,94.715,434200000.0
2009-08-18 20:07:00,94.715,94.72,94.705,94.705,527000001.0
2009-08-18 20:08:00,94.705,94.715,94.705,94.705,214000001.0
2009-08-18 20:09:00,94.705,94.72,94.705,94.72,76500000.0
2009-08-18 20:10:00,94.72,94.72,94.705,94.705,195100000.0
2009-08-18 20:11:00,94.705,94.71,94.705,94.705,380800000.0
2009-08-18 20:12:00,94.705,94.71,94.705,94.705,242900000.0
2009-08-18 20:13:00,94.705,94.715,94.7,94.705,401600000.0
2009-08-18 20:14:00,94.695,94.695,94.67,94.68,394099999.0
2009-08-18 20:15:00,94.68,94.685,94.67,94.675,433500000.0
2009-08-18 20:16:00,94.67,94.68,94.67,94.675,388100008.0
2009-08-18 20:17:00,94.675,94.695,94.675,94.695,237000005.0
2009-08-18 20:18:00,94.695,94.7,94.69,94.69,551400000.0
2009-08-18 20:19:00,94.69,94.69,94.69,94.69,149600000.0
2009-08-18 20:20:00,94.69,94.69,94.675,94.68,516300004.0
2009-08-18 20:21:00,94.68,94.69,94.68,94.685,319000008.0
2009-08-18 20:22:00,94.685,94.69,94.665,94.68,387100007.0
2009-08-18 20:23:00,94.68,94.68,94.66,94.66,387900002.0
2009-08-18 20:24:00,94.66,94.675,94.66,94.66,510999997.0
2009-08-18 20:25:00,94.655,94.66,94.65,94.655,192400002.0
2009-08-18 20:26:00,94.655,94.66,94.645,94.645,319300000.0
2009-08-18 20:27:00,94.645,94.655,94.645,94.65,359800004.0
2009-08-18 20:28:00,94.65,94.65,94.64,94.645,289400001.0
2009-08-18 20:29:00,94.645,94.645,94.645,94.645,211400005.0
2009-08-18 20:30:00,94.645,94.65,94.645,94.645,359900010.0
2009-08-18 20:31:00,94.645,94.655,94.645,94.65,725400008.0
2009-08-18 20:32:00,94.65,94.66,94.645,94.65,259699999.0
2009-08-18 20:33:00,94.65,94.65,94.635,94.635,286000002.0
2009-08-18 20:34:00,94.635,94.635,94.555,94.56,648000004.0
2009-08-18 20:35:00,94.555,94.56,94.53,94.555,708500001.0
2009-08-18 20:36:00,94.555,94.56,94.55,94.555,268800003.0
2009-08-18 20:37:00,94.555,94.575,94.555,94.575,462199998.0
2009-08-18 20:38:00,94.575,94.575,94.545,94.545,373700002.0
2009-08-18 20:39:00,94.54,94.555,94.54,94.555,577899999.0
2009-08-18 20:40:00,94.56,94.6,94.56,94.6,536100001.0
2009-08-18 20:41:00,94.6,94.61,94.575,94.58,658999997.0
2009-08-18 20:42:00,94.59,94.59,94.58,94.59,195400004.0
2009-08-18 20:43:00,94.6,94.61,94.6,94.6,438200002.0
2009-08-18 20:44:00,94.6,94.615,94.565,94.595,717400007.0
2009-08-18 20:45:00,94.6,94.62,94.6,94.61,236300001.0
2009-08-18 20:46:00,94.61,94.625,94.605,94.61,479599999.0
2009-08-18 20:47:00,94.61,94.62,94.605,94.61,438900000.0
2009-08-18 20:48:00,94.62,94.62,94.59,94.59,288400004.0
2009-08-18 20:49:00,94.59,94.6,94.56,94.6,411200001.0
2009-08-18 20:50:00,94.6,94.6,94.585,94.59,359800000.0
2009-08-18 20:51:00,94.59,94.63,94.59,94.625,286100001.0
2009-08-18 20:52:00,94.625,94.63,94.615,94.615,923500016.0
2009-08-18 20:53:00,94.62,94.635,94.615,94.635,518599999.0
2009-08-18 20:54:00,94.64,94.66,94.635,94.66,471400001.0
2009-08-18 20:55:00,94.655,94.66,94.625,94.63,707500014.0
2009-08-18 20:56:00,94.63,94.63,94.625,94.63,377200001.0
2009-08-18 20:57:00,94.64,94.64,94.625,94.635,411499996.0
2009-08-18 20:58:00,94.635,94.64,94.63,94.635,352100003.0
2009-08-18 20:59:00,94.635,94.64,94.63,94.63,491600001.0
2009-08-18 21:00:00,94.63,94.66,94.63,94.64,464300000.0
2009-08-18 21:01:00,94.64,94.65,94.635,94.635,332500000.0
2009-08-18 21:02:00,94.635,94.64,94.63,94.635,139900000.0
2009-08-18 21:03:00,94.635,94.635,94.615,94.615,92100000.0
2009-08-18 21:04:00,94.615,94.62,94.605,94.61,368800000.0
2009-08-18 21:05:00,94.61,94.61,94.61,94.61,283800000.0
2009-08-18 21:06:00,94.61,94.62,94.595,94.595,260300001.0
2009-08-18 21:07:00,94.595,94.61,94.59,94.61,618900000.0
2009-08-18 21:08:00,94.61,94.62,94.61,94.615,261600000.0
2009-08-18 21:09:00,94.615,94.615,94.6,94.6,417299999.0
2009-08-18 21:10:00,94.6,94.62,94.6,94.615,406099999.0
2009-08-18 21:11:00,94.615,94.645,94.615,94.635,650100001.0
2009-08-18 21:12:00,94.635,94.665,94.635,94.64,632400000.0
2009-08-18 21:13:00,94.64,94.64,94.635,94.635,328300001.0
2009-08-18 21:14:00,94.63,94.675,94.63,94.65,603900002.0
2009-08-18 21:15:00,94.65,94.65,94.645,94.65,309900000.0
2009-08-18 21:16:00,94.65,94.66,94.65,94.655,497399999.0
2009-08-18 21:17:00,94.66,94.675,94.655,94.66,490299999.0
2009-08-18 21:18:00,94.66,94.665,94.66,94.665,391499999.0
2009-08-18 21:19:00,94.66,94.66,94.645,94.65,110600000.0
2009-08-18 21:20:00,94.65,94.65,94.63,94.64,307600000.0
2009-08-18 21:21:00,94.64,94.64,94.63,94.64,82400000.0
2009-08-18 21:22:00,94.64,94.64,94.64,94.64,39700000.0
2009-08-18 21:23:00,94.64,94.65,94.64,94.64,235500000.0
2009-08-18 21:24:00,94.64,94.65,94.64,94.645,123500000.0
2009-08-18 21:25:00,94.645,94.645,94.625,94.63,363400000.0
2009-08-18 21:26:00,94.63,94.64,94.625,94.625,161000000.0
2009-08-18 21:27:00,94.625,94.64,94.625,94.635,78400000.0
2009-08-18 21:28:00,94.635,94.635,94.61,94.62,274800000.0
2009-08-18 21:29:00,94.62,94.635,94.595,94.62,504800000.0
2009-08-18 21:30:00,94.62,94.64,94.615,94.635,273800000.0
2009-08-18 21:31:00,94.635,94.64,94.635,94.635,344400000.0
2009-08-18 21:32:00,94.635,94.645,94.625,94.63,370600001.0
2009-08-18 21:33:00,94.63,94.635,94.615,94.615,204400000.0
2009-08-18 21:34:00,94.615,94.635,94.615,94.63,286900000.0
2009-08-18 21:35:00,94.63,94.63,94.62,94.625,414400001.0
2009-08-18 21:36:00,94.625,94.63,94.615,94.62,268600000.0
2009-08-18 21:37:00,94.62,94.63,94.62,94.63,271300000.0
2009-08-18 21:38:00,94.635,94.66,94.635,94.645,199700000.0
2009-08-18 21:39:00,94.645,94.645,94.625,94.625,318799999.0
2009-08-18 21:40:00,94.625,94.65,94.625,94.64,523700000.0
2009-08-18 21:41:00,94.64,94.66,94.64,94.655,603999999.0
2009-08-18 21:42:00,94.655,94.67,94.655,94.67,562199999.0
2009-08-18 21:43:00,94.67,94.68,94.67,94.67,370100000.0
2009-08-18 21:44:00,94.67,94.72,94.66,94.695,471299999.0
2009-08-18 21:45:00,94.695,94.715,94.68,94.69,702099998.0
2009-08-18 21:46:00,94.695,94.71,94.685,94.685,572500006.0
2009-08-18 21:47:00,94.685,94.69,94.685,94.69,475400002.0
2009-08-18 21:48:00,94.685,94.685,94.685,94.685,101000000.0
2009-08-18 21:49:00,94.69,94.69,94.675,94.685,162600000.0
2009-08-18 21:50:00,94.69,94.715,94.685,94.705,244600000.0
2009-08-18 21:51:00,94.705,94.705,94.705,94.705,17100000.0
2009-08-18 21:52:00,94.705,94.705,94.68,94.7,425800000.0
2009-08-18 21:53:00,94.7,94.7,94.68,94.695,351800002.0
2009-08-18 21:54:00,94.695,94.7,94.69,94.69,326600003.0
2009-08-18 21:55:00,94.69,94.7,94.685,94.695,293800000.0
2009-08-18 21:56:00,94.69,94.71,94.68,94.695,352199999.0
2009-08-18 21:57:00,94.695,94.7,94.685,94.7,546999990.0
2009-08-18 21:58:00,94.7,94.72,94.7,94.72,474099997.0
2009-08-18 21:59:00,94.72,94.725,94.715,94.715,193200000.0
2009-08-18 22:00:00,94.715,94.73,94.71,94.715,416199998.0
2009-08-18 22:01:00,94.715,94.73,94.705,94.71,454700000.0
2009-08-18 22:02:00,94.71,94.72,94.705,94.715,552099996.0
2009-08-18 22:03:00,94.72,94.725,94.715,94.72,258699999.0
2009-08-18 22:04:00,94.72,94.73,94.71,94.73,156300000.0
2009-08-18 22:05:00,94.73,94.73,94.71,94.71,466099996.0
2009-08-18 22:06:00,94.71,94.72,94.71,94.715,272200000.0
2009-08-18 22:07:00,94.715,94.72,94.715,94.72,199800000.0
2009-08-18 22:08:00,94.72,94.73,94.72,94.73,141200000.0
2009-08-18 22:09:00,94.73,94.735,94.72,94.735,237400000.0
2009-08-18 22:10:00,94.735,94.745,94.73,94.73,568300001.0
2009-08-18 22:11:00,94.73,94.75,94.725,94.745,487800002.0
2009-08-18 22:12:00,94.745,94.76,94.735,94.745,693900002.0
2009-08-18 22:13:00,94.74,94.76,94.74,94.755,400099997.0
2009-08-18 22:14:00,94.76,94.775,94.745,94.765,319500004.0
2009-08-18 22:15:00,94.76,94.76,94.75,94.75,39300000.0
2009-08-18 22:16:00,94.725,94.73,94.71,94.725,138600000.0
2009-08-18 22:17:00,94.725,94.73,94.725,94.73,77900000.0
2009-08-18 22:18:00,94.73,94.73,94.73,94.73,96600000.0
2009-08-18 22:19:00,94.73,94.73,94.73,94.73,61900000.0
2009-08-18 22:20:00,94.74,94.74,94.735,94.735,48900000.0
2009-08-18 22:21:00,94.735,94.735,94.735,94.735,184400003.0
2009-08-18 22:22:00,94.735,94.74,94.73,94.735,93900002.0
2009-08-18 22:23:00,94.735,94.735,94.73,94.735,57500000.0
2009-08-18 22:24:00,94.735,94.745,94.735,94.74,155200000.0
2009-08-18 22:25:00,94.735,94.735,94.735,94.735,12100000.0
2009-08-18 22:26:00,94.735,94.745,94.725,94.745,66700001.0
2009-08-18 22:27:00,94.74,94.74,94.725,94.725,185000000.0
2009-08-18 22:28:00,94.73,94.75,94.73,94.73,153100000.0
2009-08-18 22:29:00,94.73,94.735,94.71,94.71,68000000.0
2009-08-18 22:30:00,94.71,94.715,94.675,94.685,296900000.0
2009-08-18 22:31:00,94.69,94.69,94.685,94.69,66500000.0
2009-08-18 22:32:00,94.69,94.7,94.69,94.7,128900000.0
2009-08-18 22:33:00,94.7,94.7,94.7,94.7,62000000.0
2009-08-18 22:34:00,94.7,94.715,94.7,94.715,95100000.0
2009-08-18 22:35:00,94.71,94.71,94.7,94.7,203700000.0
2009-08-18 22:36:00,94.7,94.705,94.695,94.695,168600002.0
2009-08-18 22:37:00,94.695,94.695,94.695,94.695,136800000.0
2009-08-18 22:38:00,94.695,94.7,94.695,94.695,162200000.0
2009-08-18 22:39:00,94.695,94.71,94.69,94.705,190800000.0
2009-08-18 22:40:00,94.705,94.71,94.695,94.695,250200000.0
2009-08-18 22:41:00,94.695,94.7,94.695,94.7,73800000.0
2009-08-18 22:42:00,94.7,94.72,94.7,94.705,280400000.0
2009-08-18 22:43:00,94.705,94.705,94.7,94.7,299700000.0
2009-08-18 22:44:00,94.695,94.695,94.69,94.69,248499996.0
2009-08-18 22:45:00,94.685,94.71,94.685,94.71,320700000.0
2009-08-18 22:46:00,94.71,94.71,94.7,94.71,15100000.0
2009-08-18 22:47:00,94.71,94.71,94.71,94.71,4000000.0
2009-08-18 22:48:00,94.705,94.72,94.705,94.71,56800000.0
2009-08-18 22:49:00,94.71,94.71,94.705,94.705,46900000.0
2009-08-18 22:50:00,94.705,94.715,94.705,94.715,206599999.0
2009-08-18 22:51:00,94.715,94.715,94.695,94.695,54099999.0
2009-08-18 22:52:00,94.7,94.705,94.695,94.705,70299999.0
2009-08-18 22:53:00,94.705,94.71,94.7,94.71,49100000.0
2009-08-18 22:54:00,94.71,94.72,94.7,94.705,387000000.0
2009-08-18 22:55:00,94.705,94.705,94.7,94.7,34500000.0
2009-08-18 22:56:00,94.7,94.71,94.7,94.7,165400000.0
2009-08-18 22:57:00,94.7,94.7,94.685,94.69,109700000.0
2009-08-18 22:58:00,94.685,94.685,94.68,94.685,37100000.0
2009-08-18 22:59:00,94.685,94.685,94.68,94.68,54000000.0
2009-08-18 23:00:00,94.665,94.675,94.66,94.675,18600000.0
2009-08-18 23:01:00,94.675,94.675,94.665,94.675,26100000.0
2009-08-18 23:02:00,94.675,94.675,94.67,94.675,27200000.0
2009-08-18 23:03:00,94.675,94.675,94.67,94.675,17500000.0
2009-08-18 23:04:00,94.675,94.68,94.67,94.68,72100000.0
2009-08-18 23:05:00,94.675,94.68,94.67,94.67,10600000.0
2009-08-18 23:06:00,94.67,94.68,94.665,94.665,44700000.0
2009-08-18 23:07:00,94.67,94.68,94.665,94.68,30100000.0
2009-08-18 23:08:00,94.69,94.69,94.67,94.68,26600000.0
2009-08-18 23:09:00,94.67,94.685,94.67,94.675,24100000.0
2009-08-18 23:10:00,94.68,94.685,94.675,94.685,43100000.0
2009-08-18 23:11:00,94.685,94.685,94.685,94.685,2600000.0
2009-08-18 23:12:00,94.685,94.685,94.675,94.675,27800000.0
2009-08-18 23:13:00,94.675,94.675,94.67,94.675,7600000.0
2009-08-18 23:14:00,94.67,94.675,94.67,94.67,10600000.0
2009-08-18 23:15:00,94.675,94.69,94.67,94.69,50600000.0
2009-08-18 23:16:00,94.685,94.705,94.68,94.705,125200000.0
2009-08-18 23:17:00,94.705,94.73,94.7,94.705,274300000.0
2009-08-18 23:18:00,94.705,94.71,94.675,94.7,59600000.0
2009-08-18 23:19:00,94.7,94.71,94.7,94.71,40200000.0
2009-08-18 23:20:00,94.71,94.71,94.69,94.69,48800000.0
2009-08-18 23:21:00,94.69,94.705,94.69,94.69,58200000.0
2009-08-18 23:22:00,94.69,94.705,94.69,94.69,130400000.0
2009-08-18 23:23:00,94.69,94.705,94.69,94.7,112800000.0
2009-08-18 23:24:00,94.705,94.705,94.68,94.68,212800000.0
2009-08-18 23:25:00,94.68,94.68,94.675,94.675,86400000.0
2009-08-18 23:26:00,94.675,94.69,94.675,94.68,198400000.0
2009-08-18 23:27:00,94.68,94.685,94.68,94.68,73000000.0
2009-08-18 23:28:00,94.69,94.71,94.68,94.68,107300000.0
2009-08-18 23:29:00,94.68,94.695,94.675,94.695,92600000.0
2009-08-18 23:30:00,94.695,94.695,94.685,94.685,46600000.0
2009-08-18 23:31:00,94.69,94.7,94.69,94.69,28200000.0
2009-08-18 23:32:00,94.7,94.725,94.69,94.715,162500000.0
2009-08-18 23:33:00,94.715,94.715,94.685,94.715,249800000.0
2009-08-18 23:34:00,94.715,94.73,94.71,94.725,137200000.0
2009-08-18 23:35:00,94.725,94.725,94.71,94.725,122200000.0
2009-08-18 23:36:00,94.72,94.72,94.71,94.72,134200000.0
2009-08-18 23:37:00,94.72,94.72,94.7,94.7,185500000.0
2009-08-18 23:38:00,94.7,94.72,94.685,94.715,122600000.0
2009-08-18 23:39:00,94.715,94.715,94.715,94.715,7400000.0
2009-08-18 23:40:00,94.715,94.715,94.715,94.715,1200000.0
2009-08-18 23:41:00,94.715,94.715,94.71,94.71,4000000.0
2009-08-18 23:42:00,94.715,94.715,94.695,94.7,107200000.0
2009-08-18 23:43:00,94.7,94.71,94.7,94.71,72900000.0
2009-08-18 23:44:00,94.71,94.715,94.71,94.715,29000000.0
2009-08-18 23:45:00,94.725,94.725,94.71,94.71,196399999.0
2009-08-18 23:46:00,94.71,94.715,94.705,94.705,145600000.0
2009-08-18 23:47:00,94.71,94.715,94.705,94.715,47400000.0
2009-08-18 23:48:00,94.715,94.72,94.71,94.72,40800000.0
2009-08-18 23:49:00,94.715,94.72,94.71,94.71,121600000.0
2009-08-18 23:50:00,94.71,94.72,94.71,94.71,215200000.0
2009-08-18 23:51:00,94.71,94.72,94.71,94.71,94700000.0
2009-08-18 23:52:00,94.71,94.71,94.71,94.71,32200000.0
2009-08-18 23:53:00,94.71,94.71,94.695,94.695,84200000.0
2009-08-18 23:54:00,94.695,94.72,94.695,94.715,97700000.0
2009-08-18 23:55:00,94.715,94.715,94.715,94.715,220700000.0
2009-08-18 23:56:00,94.72,94.735,94.715,94.725,266600001.0
2009-08-18 23:57:00,94.72,94.72,94.72,94.72,58000000.0
2009-08-18 23:58:00,94.72,94.72,94.72,94.72,99000000.0
2009-08-18 23:59:00,94.72,94.72,94.72,94.72,108000000.0
2009-08-19 00:00:00,94.72,94.72,94.715,94.72,49000000.0
2009-08-19 00:01:00,94.72,94.72,94.705,94.705,93800000.0
2009-08-19 00:02:00,94.705,94.71,94.705,94.71,35600000.0
2009-08-19 00:03:00,94.705,94.71,94.705,94.71,77500000.0
2009-08-19 00:04:00,94.71,94.71,94.7,94.71,54100000.0
2009-08-19 00:05:00,94.71,94.725,94.71,94.71,84800000.0
2009-08-19 00:06:00,94.71,94.71,94.71,94.71,86100000.0
2009-08-19 00:07:00,94.71,94.71,94.705,94.705,144600000.0
2009-08-19 00:08:00,94.705,94.71,94.705,94.71,164500000.0
2009-08-19 00:09:00,94.71,94.715,94.71,94.715,31500000.0
2009-08-19 00:10:00,94.715,94.715,94.71,94.71,200600000.0
2009-08-19 00:11:00,94.71,94.715,94.71,94.715,47300000.0
2009-08-19 00:12:00,94.715,94.715,94.71,94.715,48600000.0
2009-08-19 00:13:00,94.715,94.72,94.715,94.72,14300000.0
2009-08-19 00:14:00,94.72,94.725,94.72,94.72,19200000.0
2009-08-19 00:15:00,94.72,94.72,94.72,94.72,8200000.0
2009-08-19 00:16:00,94.72,94.725,94.72,94.72,19300000.0
2009-08-19 00:17:00,94.725,94.725,94.72,94.725,84800000.0
2009-08-19 00:18:00,94.725,94.725,94.72,94.725,119300000.0
2009-08-19 00:19:00,94.725,94.73,94.725,94.73,106100004.0
2009-08-19 00:20:00,94.725,94.73,94.725,94.725,94600001.0
2009-08-19 00:21:00,94.73,94.73,94.725,94.725,83700000.0
2009-08-19 00:22:00,94.73,94.73,94.725,94.725,152400001.0
2009-08-19 00:23:00,94.745,94.755,94.74,94.75,89600000.0
2009-08-19 00:24:00,94.75,94.75,94.74,94.75,43400000.0
2009-08-19 00:25:00,94.75,94.75,94.74,94.74,41700000.0
2009-08-19 00:26:00,94.74,94.755,94.74,94.745,78600000.0
2009-08-19 00:27:00,94.745,94.76,94.745,94.76,28900000.0
2009-08-19 00:28:00,94.755,94.76,94.755,94.76,9300000.0
2009-08-19 00:29:00,94.755,94.76,94.755,94.76,45100000.0
2009-08-19 00:30:00,94.76,94.77,94.755,94.765,33300000.0
2009-08-19 00:31:00,94.765,94.77,94.765,94.77,150100000.0
2009-08-19 00:32:00,94.77,94.78,94.77,94.77,158300000.0
2009-08-19 00:33:00,94.77,94.77,94.77,94.77,61100000.0
2009-08-19 00:34:00,94.77,94.77,94.77,94.77,119200000.0
2009-08-19 00:35:00,94.77,94.79,94.77,94.79,57800000.0
2009-08-19 00:36:00,94.79,94.81,94.775,94.775,93500000.0
2009-08-19 00:37:00,94.775,94.825,94.775,94.8,104500000.0
2009-08-19 00:38:00,94.805,94.81,94.795,94.805,63100000.0
2009-08-19 00:39:00,94.805,94.84,94.8,94.83,274600000.0
2009-08-19 00:40:00,94.835,94.84,94.805,94.82,226800000.0
2009-08-19 00:41:00,94.82,94.82,94.805,94.805,106600000.0
2009-08-19 00:42:00,94.79,94.795,94.785,94.795,56300000.0
2009-08-19 00:43:00,94.795,94.795,94.79,94.79,23200000.0
2009-08-19 00:44:00,94.79,94.79,94.79,94.79,8900000.0
2009-08-19 00:45:00,94.784,94.787,94.784,94.787,52900000.0
2009-08-19 00:46:00,94.79,94.83,94.79,94.83,52900000.0
2009-08-19 00:47:00,94.83,94.84,94.815,94.83,229600000.0
2009-08-19 00:48:00,94.83,94.875,94.82,94.87,283700000.0
2009-08-19 00:49:00,94.875,94.875,94.85,94.86,247500000.0
2009-08-19 00:50:00,94.86,94.86,94.85,94.86,96500000.0
2009-08-19 00:51:00,94.86,94.865,94.85,94.86,152800000.0
2009-08-19 00:52:00,94.86,94.86,94.85,94.85,88500000.0
2009-08-19 00:53:00,94.85,94.85,94.83,94.84,106499999.0
2009-08-19 00:54:00,94.84,94.85,94.84,94.84,322200000.0
2009-08-19 00:55:00,94.84,94.85,94.84,94.845,143200000.0
2009-08-19 00:56:00,94.85,94.85,94.85,94.85,21400000.0
2009-08-19 00:57:00,94.85,94.85,94.83,94.835,177000000.0
2009-08-19 00:58:00,94.84,94.85,94.83,94.845,53700000.0
2009-08-19 00:59:00,94.845,94.85,94.825,94.83,94400000.0
2009-08-19 01:00:00,94.82,94.83,94.815,94.82,126200000.0
2009-08-19 01:01:00,94.815,94.82,94.81,94.81,219400000.0
2009-08-19 01:02:00,94.81,94.82,94.81,94.81,193600000.0
2009-08-19 01:03:00,94.81,94.81,94.81,94.81,109300000.0
2009-08-19 01:04:00,94.81,94.83,94.81,94.825,223100000.0
2009-08-19 01:05:00,94.825,94.83,94.805,94.805,92200000.0
2009-08-19 01:06:00,94.805,94.815,94.805,94.815,55400000.0
2009-08-19 01:07:00,94.81,94.83,94.8,94.82,89800000.0
2009-08-19 01:08:00,94.82,94.82,94.82,94.82,14000000.0
2009-08-19 01:09:00,94.82,94.825,94.82,94.825,80500000.0
2009-08-19 01:10:00,94.825,94.84,94.825,94.84,109200000.0
2009-08-19 01:11:00,94.84,94.86,94.84,94.855,89900000.0
2009-08-19 01:12:00,94.855,94.855,94.85,94.855,65200000.0
2009-08-19 01:13:00,94.855,94.86,94.85,94.86,39900000.0
2009-08-19 01:14:00,94.86,94.86,94.86,94.86,19100000.0
2009-08-19 01:15:00,94.86,94.87,94.86,94.87,41400000.0
2009-08-19 01:16:00,94.87,94.905,94.87,94.895,238900001.0
2009-08-19 01:17:00,94.9,94.905,94.89,94.89,117600001.0
2009-08-19 01:18:00,94.89,94.895,94.89,94.895,290200000.0
2009-08-19 01:19:00,94.9,94.91,94.895,94.895,291500004.0
2009-08-19 01:20:00,94.895,94.9,94.89,94.9,545399997.0
2009-08-19 01:21:00,94.9,94.9,94.885,94.885,581399993.0
2009-08-19 01:22:00,94.89,94.9,94.89,94.895,209399999.0
2009-08-19 01:23:00,94.9,94.9,94.895,94.895,231300001.0
2009-08-19 01:24:00,94.895,94.93,94.895,94.92,589899999.0
2009-08-19 01:25:00,94.92,94.94,94.92,94.94,362300001.0
2009-08-19 01:26:00,94.94,94.95,94.93,94.93,257599999.0
2009-08-19 01:27:00,94.93,94.94,94.92,94.925,384400000.0
2009-08-19 01:28:00,94.925,94.935,94.92,94.93,465200000.0
2009-08-19 01:29:00,94.93,94.93,94.9,94.9,169400000.0
2009-08-19 01:30:00,94.905,94.925,94.9,94.925,92400000.0
2009-08-19 01:31:00,94.92,94.925,94.92,94.925,29000000.0
2009-08-19 01:32:00,94.925,94.94,94.925,94.935,33200000.0
2009-08-19 01:33:00,94.935,94.94,94.93,94.94,164000000.0
2009-08-19 01:34:00,94.935,94.96,94.935,94.95,90400000.0
2009-08-19 01:35:00,94.955,94.96,94.945,94.945,76900000.0
2009-08-19 01:36:00,94.945,94.96,94.945,94.945,13100000.0
2009-08-19 01:37:00,94.94,94.945,94.93,94.93,124700000.0
2009-08-19 01:38:00,94.93,94.93,94.92,94.92,125300000.0
2009-08-19 01:39:00,94.925,94.925,94.91,94.915,56600000.0
2009-08-19 01:40:00,94.915,94.915,94.885,94.89,40400000.0
2009-08-19 01:41:00,94.89,94.89,94.855,94.875,125500000.0
2009-08-19 01:42:00,94.87,94.88,94.87,94.88,46200000.0
2009-08-19 01:43:00,94.885,94.885,94.875,94.875,17400000.0
2009-08-19 01:44:00,94.88,94.905,94.875,94.905,38700000.0
2009-08-19 01:45:00,94.905,94.925,94.905,94.915,92600000.0
2009-08-19 01:46:00,94.915,94.935,94.915,94.92,220500000.0
2009-08-19 01:47:00,94.92,94.925,94.91,94.915,112700000.0
2009-08-19 01:48:00,94.915,94.94,94.915,94.935,66400000.0
2009-08-19 01:49:00,94.935,94.945,94.935,94.935,94100000.0
2009-08-19 01:50:00,94.935,94.94,94.935,94.94,124300000.0
2009-08-19 01:51:00,94.94,94.955,94.935,94.935,242899999.0
2009-08-19 01:52:00,94.94,94.945,94.92,94.93,198500000.0
2009-08-19 01:53:00,94.93,94.96,94.91,94.92,327700000.0
2009-08-19 01:54:00,94.92,94.925,94.875,94.88,505700000.0
2009-08-19 01:55:00,94.88,94.89,94.87,94.87,88300000.0
2009-08-19 01:56:00,94.87,94.885,94.87,94.885,62900000.0
2009-08-19 01:57:00,94.885,94.89,94.88,94.89,138600000.0
2009-08-19 01:58:00,94.89,94.89,94.85,94.85,312900000.0
2009-08-19 01:59:00,94.85,94.875,94.85,94.87,67800000.0
2009-08-19 02:00:00,94.87,94.88,94.785,94.82,385899999.0
2009-08-19 02:01:00,94.815,94.815,94.79,94.795,606500000.0
2009-08-19 02:02:00,94.795,94.795,94.755,94.79,388400001.0
2009-08-19 02:03:00,94.79,94.79,94.75,94.76,304800000.0
2009-08-19 02:04:00,94.75,94.76,94.745,94.75,332899998.0
2009-08-19 02:05:00,94.745,94.78,94.745,94.775,305399998.0
2009-08-19 02:06:00,94.775,94.795,94.77,94.785,173100000.0
2009-08-19 02:07:00,94.785,94.805,94.785,94.805,182500000.0
2009-08-19 02:08:00,94.805,94.81,94.795,94.795,76600000.0
2009-08-19 02:09:00,94.795,94.815,94.79,94.815,223700002.0
2009-08-19 02:10:00,94.81,94.83,94.81,94.82,135000000.0
2009-08-19 02:11:00,94.82,94.82,94.81,94.82,64100000.0
2009-08-19 02:12:00,94.82,94.83,94.815,94.83,120900000.0
2009-08-19 02:13:00,94.84,94.845,94.825,94.84,260400000.0
2009-08-19 02:14:00,94.84,94.84,94.81,94.815,151500001.0
2009-08-19 02:15:00,94.815,94.815,94.8,94.8,185000000.0
2009-08-19 02:16:00,94.8,94.81,94.78,94.79,194500000.0
2009-08-19 02:17:00,94.79,94.8,94.77,94.795,275300000.0
2009-08-19 02:18:00,94.795,94.8,94.78,94.78,267500000.0
2009-08-19 02:19:00,94.775,94.78,94.765,94.77,405400001.0
2009-08-19 02:20:00,94.77,94.79,94.76,94.79,324800001.0
2009-08-19 02:21:00,94.79,94.81,94.79,94.81,194300000.0
2009-08-19 02:22:00,94.81,94.82,94.81,94.82,107100001.0
2009-08-19 02:23:00,94.82,94.83,94.815,94.825,204200000.0
2009-08-19 02:24:00,94.815,94.82,94.78,94.785,275200000.0
2009-08-19 02:25:00,94.785,94.795,94.77,94.795,508300001.0
2009-08-19 02:26:00,94.79,94.815,94.79,94.805,153300000.0
2009-08-19 02:27:00,94.8,94.82,94.8,94.81,84100000.0
2009-08-19 02:28:00,94.81,94.83,94.81,94.82,160200000.0
2009-08-19 02:29:00,94.82,94.83,94.81,94.825,163500000.0
2009-08-19 02:30:00,94.82,94.83,94.81,94.82,171900000.0
2009-08-19 02:31:00,94.82,94.83,94.82,94.83,66400000.0
2009-08-19 02:32:00,94.83,94.845,94.83,94.84,192600000.0
2009-08-19 02:33:00,94.84,94.84,94.81,94.82,229000000.0
2009-08-19 02:34:00,94.82,94.82,94.805,94.81,262200000.0
2009-08-19 02:35:00,94.81,94.81,94.81,94.81,57500000.0
2009-08-19 02:36:00,94.805,94.82,94.8,94.82,203600000.0
2009-08-19 02:37:00,94.82,94.82,94.81,94.815,203400000.0
2009-08-19 02:38:00,94.815,94.825,94.815,94.825,153400001.0
2009-08-19 02:39:00,94.825,94.83,94.825,94.83,164400000.0
2009-08-19 02:40:00,94.83,94.83,94.815,94.82,524900001.0
2009-08-19 02:41:00,94.82,94.82,94.82,94.82,74800000.0
2009-08-19 02:42:00,94.82,94.82,94.805,94.81,339300001.0
2009-08-19 02:43:00,94.81,94.81,94.81,94.81,37900000.0
2009-08-19 02:44:00,94.81,94.81,94.8,94.81,215799996.0
2009-08-19 02:45:00,94.81,94.81,94.76,94.765,607300000.0
2009-08-19 02:46:00,94.765,94.79,94.76,94.785,248400000.0
2009-08-19 02:47:00,94.785,94.79,94.78,94.78,52400000.0
2009-08-19 02:48:00,94.78,94.795,94.78,94.795,149900000.0
2009-08-19 02:49:00,94.79,94.8,94.755,94.755,640700000.0
2009-08-19 02:50:00,94.76,94.775,94.76,94.77,270100000.0
2009-08-19 02:51:00,94.77,94.78,94.76,94.77,319900004.0
2009-08-19 02:52:00,94.77,94.775,94.74,94.74,436600000.0
2009-08-19 02:53:00,94.75,94.765,94.72,94.72,522499999.0
2009-08-19 02:54:00,94.72,94.73,94.705,94.725,228000000.0
2009-08-19 02:55:00,94.73,94.745,94.715,94.72,360700000.0
2009-08-19 02:56:00,94.72,94.725,94.695,94.71,513400002.0
2009-08-19 02:57:00,94.715,94.735,94.71,94.715,662299996.0
2009-08-19 02:58:00,94.715,94.735,94.71,94.735,265900000.0
2009-08-19 02:59:00,94.74,94.74,94.72,94.72,205800000.0
2009-08-19 03:00:00,94.72,94.73,94.72,94.73,99200000.0
2009-08-19 03:01:00,94.73,94.75,94.73,94.75,35300000.0
2009-08-19 03:02:00,94.745,94.745,94.725,94.735,179899999.0
2009-08-19 03:03:00,94.735,94.735,94.715,94.73,504299999.0
2009-08-19 03:04:00,94.73,94.74,94.68,94.69,311300001.0
2009-08-19 03:05:00,94.69,94.69,94.67,94.69,409600001.0
2009-08-19 03:06:00,94.695,94.695,94.665,94.67,364200001.0
2009-08-19 03:07:00,94.665,94.665,94.61,94.62,732800000.0
2009-08-19 03:08:00,94.62,94.63,94.615,94.615,176800000.0
2009-08-19 03:09:00,94.62,94.63,94.605,94.61,376000000.0
2009-08-19 03:10:00,94.62,94.625,94.61,94.62,133600001.0
2009-08-19 03:11:00,94.62,94.62,94.61,94.61,385300000.0
2009-08-19 03:12:00,94.61,94.62,94.565,94.57,369900000.0
2009-08-19 03:13:00,94.57,94.57,94.51,94.53,313000000.0
2009-08-19 03:14:00,94.53,94.545,94.51,94.53,129200000.0
2009-08-19 03:15:00,94.525,94.58,94.525,94.565,117700000.0
2009-08-19 03:16:00,94.57,94.575,94.545,94.56,107900000.0
2009-08-19 03:17:00,94.565,94.58,94.565,94.58,111300000.0
2009-08-19 03:18:00,94.58,94.615,94.58,94.61,144400000.0
2009-08-19 03:19:00,94.61,94.61,94.59,94.595,253900000.0
2009-08-19 03:20:00,94.595,94.625,94.59,94.62,132600000.0
2009-08-19 03:21:00,94.62,94.625,94.6,94.6,275300000.0
2009-08-19 03:22:00,94.605,94.62,94.6,94.6,377199998.0
2009-08-19 03:23:00,94.6,94.62,94.6,94.62,101800000.0
2009-08-19 03:24:00,94.62,94.625,94.6,94.6,188000001.0
2009-08-19 03:25:00,94.6,94.61,94.595,94.61,147500000.0
2009-08-19 03:26:00,94.61,94.62,94.6,94.62,342099999.0
2009-08-19 03:27:00,94.625,94.64,94.62,94.63,78400000.0
2009-08-19 03:28:00,94.63,94.63,94.61,94.62,191800000.0
2009-08-19 03:29:00,94.62,94.63,94.585,94.595,377100000.0
2009-08-19 03:30:00,94.6,94.605,94.57,94.575,249099999.0
2009-08-19 03:31:00,94.575,94.575,94.555,94.565,347399999.0
2009-08-19 03:32:00,94.565,94.58,94.555,94.56,437499997.0
2009-08-19 03:33:00,94.555,94.59,94.555,94.575,571900004.0
2009-08-19 03:34:00,94.575,94.63,94.575,94.63,448499999.0
2009-08-19 03:35:00,94.63,94.65,94.63,94.65,183600001.0
2009-08-19 03:36:00,94.65,94.66,94.63,94.655,322800000.0
2009-08-19 03:37:00,94.655,94.66,94.64,94.65,205500001.0
2009-08-19 03:38:00,94.65,94.66,94.64,94.64,57400000.0
2009-08-19 03:39:00,94.64,94.645,94.62,94.63,172000000.0
2009-08-19 03:40:00,94.63,94.63,94.61,94.61,156200000.0
2009-08-19 03:41:00,94.61,94.615,94.59,94.6,213799999.0
2009-08-19 03:42:00,94.59,94.6,94.585,94.59,131799999.0
2009-08-19 03:43:00,94.59,94.6,94.59,94.6,62400000.0
2009-08-19 03:44:00,94.6,94.605,94.6,94.6,55500000.0
2009-08-19 03:45:00,94.595,94.615,94.59,94.615,127800000.0
2009-08-19 03:46:00,94.615,94.615,94.54,94.54,264500001.0
2009-08-19 03:47:00,94.54,94.55,94.525,94.53,126300000.0
2009-08-19 03:48:00,94.53,94.575,94.53,94.565,143000000.0
2009-08-19 03:49:00,94.565,94.6,94.565,94.59,162400000.0
2009-08-19 03:50:00,94.59,94.595,94.58,94.585,81100000.0
2009-08-19 03:51:00,94.585,94.595,94.57,94.575,92100000.0
2009-08-19 03:52:00,94.58,94.58,94.55,94.55,123800000.0
2009-08-19 03:53:00,94.545,94.555,94.52,94.52,289100000.0
2009-08-19 03:54:00,94.525,94.53,94.505,94.51,660400002.0
2009-08-19 03:55:00,94.51,94.56,94.505,94.56,185800000.0
2009-08-19 03:56:00,94.56,94.57,94.545,94.57,258200002.0
2009-08-19 03:57:00,94.57,94.57,94.555,94.56,289900000.0
2009-08-19 03:58:00,94.555,94.57,94.555,94.57,203600000.0
2009-08-19 03:59:00,94.575,94.58,94.565,94.57,231800000.0
2009-08-19 04:00:00,94.57,94.58,94.57,94.575,263200001.0
2009-08-19 04:01:00,94.57,94.58,94.565,94.575,351800000.0
2009-08-19 04:02:00,94.575,94.6,94.57,94.595,254700001.0
2009-08-19 04:03:00,94.595,94.62,94.595,94.595,416200001.0
2009-08-19 04:04:00,94.6,94.625,94.6,94.62,153300000.0
2009-08-19 04:05:00,94.62,94.63,94.62,94.625,154800000.0
2009-08-19 04:06:00,94.625,94.63,94.61,94.61,92300000.0
2009-08-19 04:07:00,94.61,94.61,94.58,94.595,162100000.0
2009-08-19 04:08:00,94.6,94.605,94.58,94.6,244200000.0
2009-08-19 04:09:00,94.6,94.6,94.59,94.6,48700000.0
2009-08-19 04:10:00,94.6,94.6,94.59,94.59,64200000.0
2009-08-19 04:11:00,94.59,94.595,94.585,94.595,88800000.0
2009-08-19 04:12:00,94.61,94.625,94.6,94.61,308000000.0
2009-08-19 04:13:00,94.605,94.63,94.605,94.625,307200000.0
2009-08-19 04:14:00,94.625,94.63,94.62,94.63,229300000.0
2009-08-19 04:15:00,94.63,94.655,94.625,94.655,333299996.0
2009-08-19 04:16:00,94.655,94.655,94.65,94.65,138700000.0
2009-08-19 04:17:00,94.65,94.65,94.63,94.63,339200000.0
2009-08-19 04:18:00,94.63,94.63,94.615,94.62,240999999.0
2009-08-19 04:19:00,94.63,94.64,94.63,94.64,490600000.0
2009-08-19 04:20:00,94.64,94.65,94.63,94.645,401900001.0
2009-08-19 04:21:00,94.645,94.67,94.645,94.66,549999995.0
2009-08-19 04:22:00,94.66,94.685,94.655,94.68,318100000.0
2009-08-19 04:23:00,94.685,94.69,94.675,94.68,379999999.0
2009-08-19 04:24:00,94.68,94.685,94.67,94.68,298300002.0
2009-08-19 04:25:00,94.68,94.68,94.655,94.66,225900000.0
2009-08-19 04:26:00,94.66,94.665,94.645,94.66,350300000.0
2009-08-19 04:27:00,94.66,94.66,94.63,94.63,226700001.0
2009-08-19 04:28:00,94.63,94.64,94.625,94.63,220600000.0
2009-08-19 04:29:00,94.63,94.655,94.63,94.65,183800000.0
2009-08-19 04:30:00,94.65,94.65,94.64,94.64,308899992.0
2009-08-19 04:31:00,94.64,94.645,94.63,94.64,388599999.0
2009-08-19 04:32:00,94.64,94.64,94.605,94.61,171700000.0
2009-08-19 04:33:00,94.61,94.63,94.605,94.63,32500000.0
2009-08-19 04:34:00,94.63,94.63,94.625,94.625,11000000.0
2009-08-19 04:35:00,94.625,94.635,94.61,94.625,87800000.0
2009-08-19 04:36:00,94.625,94.635,94.62,94.63,51299999.0
2009-08-19 04:37:00,94.63,94.65,94.63,94.65,38700000.0
2009-08-19 04:38:00,94.65,94.655,94.6,94.6,393800001.0
2009-08-19 04:39:00,94.6,94.62,94.6,94.615,457799998.0
2009-08-19 04:40:00,94.615,94.62,94.61,94.62,89099999.0
2009-08-19 04:41:00,94.63,94.63,94.62,94.625,94999999.0
2009-08-19 04:42:00,94.625,94.64,94.62,94.64,159200001.0
2009-08-19 04:43:00,94.64,94.64,94.615,94.62,187800006.0
2009-08-19 04:44:00,94.63,94.63,94.625,94.625,93000000.0
2009-08-19 04:45:00,94.625,94.64,94.625,94.64,333299999.0
2009-08-19 04:46:00,94.64,94.64,94.6,94.6,426899999.0
2009-08-19 04:47:00,94.6,94.605,94.585,94.605,262000000.0
2009-08-19 04:48:00,94.6,94.605,94.6,94.6,157100000.0
2009-08-19 04:49:00,94.6,94.61,94.595,94.6,317999998.0
2009-08-19 04:50:00,94.6,94.61,94.595,94.61,108700000.0
2009-08-19 04:51:00,94.61,94.62,94.61,94.615,70600000.0
2009-08-19 04:52:00,94.615,94.63,94.615,94.62,69700000.0
2009-08-19 04:53:00,94.62,94.62,94.62,94.62,30700000.0
2009-08-19 04:54:00,94.62,94.62,94.62,94.62,4000000.0
2009-08-19 04:55:00,94.62,94.62,94.62,94.62,235100000.0
2009-08-19 04:56:00,94.63,94.63,94.63,94.63,18800000.0
2009-08-19 04:57:00,94.63,94.655,94.63,94.655,75900000.0
2009-08-19 04:58:00,94.655,94.655,94.635,94.635,129400000.0
2009-08-19 04:59:00,94.635,94.64,94.63,94.64,102600000.0
2009-08-19 05:00:00,94.631,94.657,94.631,94.657,1000000.0
2009-08-19 05:01:00,94.65,94.65,94.65,94.65,1000000.0
2009-08-19 05:02:00,94.66,94.66,94.64,94.64,243800000.0
2009-08-19 05:03:00,94.64,94.65,94.64,94.645,142500001.0
2009-08-19 05:04:00,94.645,94.655,94.645,94.65,22000000.0
2009-08-19 05:05:00,94.65,94.65,94.65,94.65,20900000.0
2009-08-19 05:06:00,94.65,94.65,94.65,94.65,48800000.0
2009-08-19 05:07:00,94.655,94.655,94.64,94.65,69400002.0
2009-08-19 05:08:00,94.65,94.65,94.625,94.625,184200003.0
2009-08-19 05:09:00,94.635,94.64,94.63,94.635,23900000.0
2009-08-19 05:10:00,94.635,94.64,94.635,94.635,11000000.0
2009-08-19 05:11:00,94.63,94.635,94.63,94.635,33100000.0
2009-08-19 05:12:00,94.635,94.635,94.635,94.635,6000000.0
2009-08-19 05:13:00,94.635,94.635,94.635,94.635,7000000.0
2009-08-19 05:14:00,94.635,94.635,94.62,94.63,78200000.0
2009-08-19 05:15:00,94.63,94.63,94.62,94.63,103000000.0
2009-08-19 05:16:00,94.63,94.63,94.62,94.63,61100000.0
2009-08-19 05:17:00,94.63,94.635,94.625,94.63,56600000.0
2009-08-19 05:18:00,94.62,94.62,94.62,94.62,79000000.0
2009-08-19 05:19:00,94.62,94.62,94.61,94.61,498000002.0
2009-08-19 05:20:00,94.61,94.61,94.58,94.595,391399999.0
2009-08-19 05:21:00,94.6,94.61,94.585,94.605,229100000.0
2009-08-19 05:22:00,94.6,94.605,94.6,94.605,45300000.0
2009-08-19 05:23:00,94.605,94.61,94.585,94.6,345000001.0
2009-08-19 05:24:00,94.6,94.6,94.59,94.6,144900000.0
2009-08-19 05:25:00,94.59,94.6,94.585,94.6,346900000.0
2009-08-19 05:26:00,94.6,94.6,94.59,94.6,177100000.0
2009-08-19 05:27:00,94.595,94.6,94.595,94.6,28000000.0
2009-08-19 05:28:00,94.595,94.605,94.595,94.6,70000000.0
2009-08-19 05:29:00,94.6,94.61,94.6,94.61,88200000.0
2009-08-19 05:30:00,94.605,94.605,94.59,94.6,78800000.0
2009-08-19 05:31:00,94.59,94.6,94.59,94.6,79599999.0
2009-08-19 05:32:00,94.59,94.6,94.59,94.6,44100000.0
2009-08-19 05:33:00,94.6,94.61,94.595,94.6,304400004.0
2009-08-19 05:34:00,94.6,94.6,94.59,94.595,122000000.0
2009-08-19 05:35:00,94.595,94.6,94.59,94.595,138800000.0
2009-08-19 05:36:00,94.595,94.605,94.59,94.605,102400000.0
2009-08-19 05:37:00,94.605,94.605,94.585,94.59,202099999.0
2009-08-19 05:38:00,94.59,94.59,94.585,94.585,160100001.0
2009-08-19 05:39:00,94.585,94.59,94.585,94.59,25300000.0
2009-08-19 05:40:00,94.59,94.6,94.59,94.6,181300000.0
2009-08-19 05:41:00,94.6,94.6,94.585,94.585,500199997.0
2009-08-19 05:42:00,94.59,94.6,94.585,94.59,203199999.0
2009-08-19 05:43:00,94.59,94.59,94.56,94.56,346799998.0
2009-08-19 05:44:00,94.56,94.57,94.56,94.56,118900000.0
2009-08-19 05:45:00,94.56,94.57,94.56,94.57,81100000.0
2009-08-19 05:46:00,94.565,94.575,94.555,94.56,610100002.0
2009-08-19 05:47:00,94.56,94.57,94.56,94.57,72700000.0
2009-08-19 05:48:00,94.57,94.57,94.565,94.565,54600000.0
2009-08-19 05:49:00,94.57,94.57,94.57,94.57,246900005.0
2009-08-19 05:50:00,94.57,94.57,94.56,94.56,184499999.0
2009-08-19 05:51:00,94.56,94.57,94.56,94.57,32600000.0
2009-08-19 05:52:00,94.57,94.57,94.56,94.56,277900000.0
2009-08-19 05:53:00,94.56,94.565,94.56,94.565,152100000.0
2009-08-19 05:54:00,94.56,94.565,94.56,94.56,371300002.0
2009-08-19 05:55:00,94.56,94.565,94.56,94.56,115400000.0
2009-08-19 05:56:00,94.56,94.575,94.56,94.57,95700000.0
2009-08-19 05:57:00,94.57,94.59,94.57,94.585,120100000.0
2009-08-19 05:58:00,94.595,94.595,94.585,94.59,68900000.0
2009-08-19 05:59:00,94.585,94.585,94.58,94.58,27600000.0
2009-08-19 06:00:00,94.575,94.575,94.57,94.575,77300000.0
2009-08-19 06:01:00,94.575,94.595,94.575,94.59,78200000.0
2009-08-19 06:02:00,94.59,94.595,94.585,94.59,102200000.0
2009-08-19 06:03:00,94.595,94.605,94.59,94.605,46300000.0
2009-08-19 06:04:00,94.605,94.61,94.6,94.6,99400000.0
2009-08-19 06:05:00,94.6,94.6,94.595,94.6,194400000.0
2009-08-19 06:06:00,94.6,94.605,94.6,94.6,264800001.0
2009-08-19 06:07:00,94.6,94.605,94.6,94.6,34900000.0
2009-08-19 06:08:00,94.6,94.6,94.6,94.6,22100000.0
2009-08-19 06:09:00,94.6,94.6,94.6,94.6,12800000.0
2009-08-19 06:10:00,94.6,94.61,94.6,94.605,45600000.0
2009-08-19 06:11:00,94.61,94.61,94.6,94.6,101200000.0
2009-08-19 06:12:00,94.6,94.61,94.6,94.6,130900000.0
2009-08-19 06:13:00,94.6,94.6,94.6,94.6,56000000.0
2009-08-19 06:14:00,94.6,94.605,94.6,94.6,94499999.0
2009-08-19 06:15:00,94.6,94.61,94.6,94.61,232500000.0
2009-08-19 06:16:00,94.61,94.61,94.605,94.61,135600001.0
2009-08-19 06:17:00,94.61,94.62,94.605,94.605,145200001.0
2009-08-19 06:18:00,94.61,94.64,94.605,94.635,316700000.0
2009-08-19 06:19:00,94.64,94.645,94.63,94.63,176500000.0
2009-08-19 06:20:00,94.625,94.635,94.615,94.63,317700000.0
2009-08-19 06:21:00,94.63,94.645,94.63,94.645,122700000.0
2009-08-19 06:22:00,94.645,94.675,94.645,94.665,183800000.0
2009-08-19 06:23:00,94.665,94.69,94.64,94.69,200200000.0
2009-08-19 06:24:00,94.695,94.705,94.69,94.7,306899999.0
2009-08-19 06:25:00,94.695,94.7,94.67,94.68,487600000.0
2009-08-19 06:26:00,94.68,94.685,94.68,94.68,51100000.0
2009-08-19 06:27:00,94.68,94.69,94.67,94.68,305100001.0
2009-08-19 06:28:00,94.68,94.68,94.68,94.68,38400000.0
2009-08-19 06:29:00,94.68,94.69,94.68,94.69,175000000.0
2009-08-19 06:30:00,94.69,94.7,94.68,94.68,291100000.0
2009-08-19 06:31:00,94.68,94.69,94.68,94.68,226300000.0
2009-08-19 06:32:00,94.68,94.68,94.675,94.675,110000000.0
2009-08-19 06:33:00,94.68,94.68,94.67,94.68,435299997.0
2009-08-19 06:34:00,94.68,94.69,94.68,94.69,115300000.0
2009-08-19 06:35:00,94.69,94.7,94.68,94.69,102900000.0
2009-08-19 06:36:00,94.69,94.705,94.68,94.68,139000000.0
2009-08-19 06:37:00,94.68,94.69,94.68,94.69,211200000.0
2009-08-19 06:38:00,94.69,94.69,94.67,94.67,56300000.0
2009-08-19 06:39:00,94.67,94.67,94.66,94.66,174400000.0
2009-08-19 06:40:00,94.66,94.665,94.65,94.65,96700000.0
2009-08-19 06:41:00,94.65,94.65,94.65,94.65,263000000.0
2009-08-19 06:42:00,94.66,94.66,94.64,94.64,134599999.0
2009-08-19 06:43:00,94.64,94.645,94.63,94.63,157900000.0
2009-08-19 06:44:00,94.63,94.63,94.63,94.63,117300000.0
2009-08-19 06:45:00,94.63,94.64,94.63,94.64,32000000.0
2009-08-19 06:46:00,94.64,94.64,94.635,94.64,178599998.0
2009-08-19 06:47:00,94.64,94.65,94.64,94.645,644600003.0
2009-08-19 06:48:00,94.65,94.66,94.645,94.65,285200000.0
2009-08-19 06:49:00,94.65,94.66,94.65,94.655,212800000.0
2009-08-19 06:50:00,94.655,94.665,94.655,94.665,58600000.0
2009-08-19 06:51:00,94.665,94.675,94.655,94.67,168500000.0
2009-08-19 06:52:00,94.67,94.675,94.67,94.675,26500000.0
2009-08-19 06:53:00,94.675,94.68,94.67,94.68,58000000.0
2009-08-19 06:54:00,94.68,94.69,94.68,94.69,66600000.0
2009-08-19 06:55:00,94.68,94.68,94.66,94.66,181500000.0
2009-08-19 06:56:00,94.66,94.665,94.66,94.665,35600000.0
2009-08-19 06:57:00,94.665,94.685,94.655,94.67,259800001.0
2009-08-19 06:58:00,94.67,94.67,94.66,94.67,223300000.0
2009-08-19 06:59:00,94.68,94.68,94.67,94.67,68900000.0
2009-08-19 07:00:00,94.67,94.675,94.67,94.67,162500000.0
2009-08-19 07:01:00,94.67,94.67,94.655,94.66,433800002.0
2009-08-19 07:02:00,94.66,94.665,94.66,94.665,70000000.0
2009-08-19 07:03:00,94.665,94.665,94.655,94.66,43900000.0
2009-08-19 07:04:00,94.66,94.66,94.645,94.645,165600000.0
2009-08-19 07:05:00,94.65,94.675,94.645,94.665,384800001.0
2009-08-19 07:06:00,94.665,94.68,94.66,94.67,254700000.0
2009-08-19 07:07:00,94.67,94.67,94.655,94.655,287299996.0
2009-08-19 07:08:00,94.65,94.66,94.65,94.66,342800000.0
2009-08-19 07:09:00,94.65,94.66,94.645,94.65,220800000.0
2009-08-19 07:10:00,94.635,94.64,94.63,94.63,238100000.0
2009-08-19 07:11:00,94.63,94.64,94.625,94.63,234700000.0
2009-08-19 07:12:00,94.635,94.655,94.62,94.64,324100001.0
2009-08-19 07:13:00,94.635,94.64,94.63,94.63,118200000.0
2009-08-19 07:14:00,94.63,94.645,94.63,94.64,182500000.0
2009-08-19 07:15:00,94.64,94.645,94.62,94.63,340000003.0
2009-08-19 07:16:00,94.63,94.63,94.63,94.63,18500000.0
2009-08-19 07:17:00,94.63,94.63,94.61,94.61,61900000.0
2009-08-19 07:18:00,94.61,94.61,94.595,94.6,333800000.0
2009-08-19 07:19:00,94.6,94.605,94.59,94.6,282700000.0
2009-08-19 07:20:00,94.6,94.62,94.6,94.61,130500000.0
2009-08-19 07:21:00,94.615,94.615,94.61,94.615,161300000.0
2009-08-19 07:22:00,94.615,94.615,94.59,94.605,229500000.0
2009-08-19 07:23:00,94.605,94.605,94.595,94.605,282100000.0
2009-08-19 07:24:00,94.6,94.61,94.595,94.61,140500000.0
2009-08-19 07:25:00,94.61,94.61,94.58,94.58,135400000.0
2009-08-19 07:26:00,94.58,94.58,94.555,94.56,200299998.0
2009-08-19 07:27:00,94.56,94.565,94.54,94.545,317900000.0
2009-08-19 07:28:00,94.55,94.55,94.52,94.53,248500000.0
2009-08-19 07:29:00,94.53,94.53,94.48,94.48,201399999.0
2009-08-19 07:30:00,94.48,94.48,94.46,94.47,171900000.0
2009-08-19 07:31:00,94.475,94.48,94.39,94.395,276500000.0
2009-08-19 07:32:00,94.405,94.47,94.4,94.455,199200000.0
2009-08-19 07:33:00,94.455,94.495,94.455,94.495,153400000.0
2009-08-19 07:34:00,94.5,94.53,94.47,94.49,368399999.0
2009-08-19 07:35:00,94.485,94.51,94.48,94.48,380700000.0
2009-08-19 07:36:00,94.48,94.48,94.455,94.475,218000000.0
2009-08-19 07:37:00,94.475,94.5,94.47,94.5,219000000.0
2009-08-19 07:38:00,94.495,94.495,94.46,94.49,131600000.0
2009-08-19 07:39:00,94.49,94.49,94.455,94.47,428400001.0
2009-08-19 07:40:00,94.47,94.47,94.43,94.435,148800000.0
2009-08-19 07:41:00,94.44,94.455,94.435,94.445,141800000.0
2009-08-19 07:42:00,94.445,94.46,94.445,94.46,90000000.0
2009-08-19 07:43:00,94.455,94.475,94.445,94.465,257600002.0
2009-08-19 07:44:00,94.465,94.47,94.46,94.47,159100000.0
2009-08-19 07:45:00,94.47,94.47,94.46,94.47,199550000.0
2009-08-19 07:46:00,94.47,94.47,94.44,94.44,153000000.0
2009-08-19 07:47:00,94.44,94.44,94.4,94.4,383899998.0
2009-08-19 07:48:00,94.4,94.41,94.37,94.37,212200001.0
2009-08-19 07:49:00,94.37,94.395,94.325,94.395,278600001.0
2009-08-19 07:50:00,94.4,94.405,94.32,94.325,220300002.0
2009-08-19 07:51:00,94.325,94.355,94.32,94.345,249600000.0
2009-08-19 07:52:00,94.345,94.345,94.315,94.34,382900001.0
2009-08-19 07:53:00,94.345,94.38,94.335,94.37,328900001.0
2009-08-19 07:54:00,94.37,94.435,94.37,94.42,281700000.0
2009-08-19 07:55:00,94.42,94.43,94.415,94.42,234400000.0
2009-08-19 07:56:00,94.42,94.42,94.4,94.4,288900000.0
2009-08-19 07:57:00,94.4,94.44,94.39,94.43,207200000.0
2009-08-19 07:58:00,94.435,94.44,94.37,94.4,214600000.0
2009-08-19 07:59:00,94.405,94.425,94.405,94.41,286600000.0
2009-08-19 08:00:00,94.42,94.42,94.365,94.39,312099999.0
2009-08-19 08:01:00,94.39,94.42,94.38,94.42,254900000.0
2009-08-19 08:02:00,94.415,94.42,94.4,94.415,229499999.0
2009-08-19 08:03:00,94.42,94.44,94.41,94.44,507200000.0
2009-08-19 08:04:00,94.445,94.455,94.43,94.45,382600000.0
2009-08-19 08:05:00,94.45,94.46,94.44,94.46,367900001.0
2009-08-19 08:06:00,94.46,94.46,94.45,94.46,188600000.0
2009-08-19 08:07:00,94.46,94.46,94.44,94.45,322400002.0
2009-08-19 08:08:00,94.45,94.45,94.435,94.435,346399998.0
2009-08-19 08:09:00,94.435,94.44,94.385,94.39,593799997.0
2009-08-19 08:10:00,94.4,94.4,94.355,94.36,508599997.0
2009-08-19 08:11:00,94.36,94.36,94.32,94.325,442400001.0
2009-08-19 08:12:00,94.325,94.355,94.32,94.325,759500000.0
2009-08-19 08:13:00,94.32,94.335,94.32,94.33,651699999.0
2009-08-19 08:14:00,94.33,94.34,94.32,94.32,592099999.0
2009-08-19 08:15:00,94.32,94.33,94.305,94.31,708500001.0
2009-08-19 08:16:00,94.32,94.32,94.295,94.31,517700000.0
2009-08-19 08:17:00,94.31,94.35,94.305,94.35,474400000.0
2009-08-19 08:18:00,94.345,94.37,94.335,94.365,601300000.0
2009-08-19 08:19:00,94.365,94.37,94.35,94.36,341800000.0
2009-08-19 08:20:00,94.36,94.365,94.345,94.345,472700000.0
2009-08-19 08:21:00,94.345,94.355,94.325,94.335,558599999.0
2009-08-19 08:22:00,94.335,94.34,94.295,94.305,419800000.0
2009-08-19 08:23:00,94.315,94.315,94.275,94.285,350800000.0
2009-08-19 08:24:00,94.285,94.29,94.275,94.29,216400000.0
2009-08-19 08:25:00,94.29,94.295,94.27,94.28,366700000.0
2009-08-19 08:26:00,94.28,94.315,94.275,94.315,271100001.0
2009-08-19 08:27:00,94.315,94.325,94.305,94.325,312000000.0
2009-08-19 08:28:00,94.325,94.38,94.325,94.37,820499999.0
2009-08-19 08:29:00,94.37,94.37,94.34,94.34,538500000.0
2009-08-19 08:30:00,94.33,94.36,94.3,94.36,567299999.0
2009-08-19 08:31:00,94.36,94.38,94.36,94.36,554300001.0
2009-08-19 08:32:00,94.36,94.36,94.335,94.34,386400000.0
2009-08-19 08:33:00,94.34,94.37,94.34,94.34,316500000.0
2009-08-19 08:34:00,94.34,94.34,94.32,94.34,400400000.0
2009-08-19 08:35:00,94.34,94.34,94.32,94.34,858000004.0
2009-08-19 08:36:00,94.34,94.34,94.31,94.33,546000000.0
2009-08-19 08:37:00,94.325,94.345,94.315,94.33,661000000.0
2009-08-19 08:38:00,94.33,94.35,94.315,94.33,302999999.0
2009-08-19 08:39:00,94.33,94.36,94.32,94.36,764100005.0
2009-08-19 08:40:00,94.355,94.395,94.355,94.38,508600000.0
2009-08-19 08:41:00,94.38,94.39,94.375,94.38,206699997.0
2009-08-19 08:42:00,94.38,94.38,94.365,94.37,345199997.0
2009-08-19 08:43:00,94.37,94.375,94.35,94.35,368400000.0
2009-08-19 08:44:00,94.35,94.355,94.335,94.35,546900000.0
2009-08-19 08:45:00,94.35,94.355,94.29,94.29,571100001.0
2009-08-19 08:46:00,94.29,94.295,94.21,94.21,778300001.0
2009-08-19 08:47:00,94.21,94.225,94.145,94.19,562400002.0
2009-08-19 08:48:00,94.19,94.19,94.135,94.145,514199999.0
2009-08-19 08:49:00,94.15,94.2,94.145,94.2,427400001.0
2009-08-19 08:50:00,94.2,94.24,94.2,94.22,541899998.0
2009-08-19 08:51:00,94.22,94.225,94.14,94.14,777499999.0
2009-08-19 08:52:00,94.14,94.21,94.14,94.17,437400000.0
2009-08-19 08:53:00,94.165,94.195,94.135,94.19,474900000.0
2009-08-19 08:54:00,94.19,94.205,94.19,94.195,379400000.0
2009-08-19 08:55:00,94.195,94.215,94.18,94.215,564699999.0
2009-08-19 08:56:00,94.215,94.23,94.2,94.21,244000000.0
2009-08-19 08:57:00,94.21,94.24,94.205,94.24,184000000.0
2009-08-19 08:58:00,94.24,94.25,94.215,94.22,538200000.0
2009-08-19 08:59:00,94.22,94.23,94.2,94.2,523600000.0
2009-08-19 09:00:00,94.2,94.205,94.175,94.185,639300000.0
2009-08-19 09:01:00,94.185,94.22,94.18,94.22,359999999.0
2009-08-19 09:02:00,94.22,94.23,94.215,94.215,641500001.0
2009-08-19 09:03:00,94.215,94.22,94.19,94.2,290500000.0
2009-08-19 09:04:00,94.2,94.25,94.2,94.23,206500001.0
2009-08-19 09:05:00,94.23,94.23,94.19,94.225,131600000.0
2009-08-19 09:06:00,94.23,94.26,94.23,94.245,633900000.0
2009-08-19 09:07:00,94.245,94.28,94.245,94.27,506000000.0
2009-08-19 09:08:00,94.27,94.285,94.26,94.27,506300001.0
2009-08-19 09:09:00,94.27,94.28,94.245,94.27,412200001.0
2009-08-19 09:10:00,94.28,94.285,94.245,94.25,392900001.0
2009-08-19 09:11:00,94.25,94.26,94.23,94.23,518199999.0
2009-08-19 09:12:00,94.225,94.24,94.22,94.23,311200001.0
2009-08-19 09:13:00,94.23,94.28,94.23,94.28,277800000.0
2009-08-19 09:14:00,94.285,94.335,94.285,94.33,406700000.0
2009-08-19 09:15:00,94.32,94.32,94.285,94.285,353000000.0
2009-08-19 09:16:00,94.29,94.29,94.26,94.265,661000001.0
2009-08-19 09:17:00,94.265,94.3,94.265,94.3,479800000.0
2009-08-19 09:18:00,94.295,94.3,94.245,94.25,412899998.0
2009-08-19 09:19:00,94.25,94.265,94.245,94.245,480400000.0
2009-08-19 09:20:00,94.245,94.265,94.235,94.245,279300001.0
2009-08-19 09:21:00,94.245,94.245,94.225,94.235,646600000.0
2009-08-19 09:22:00,94.24,94.265,94.24,94.255,249600000.0
2009-08-19 09:23:00,94.255,94.275,94.255,94.265,240100000.0
2009-08-19 09:24:00,94.265,94.29,94.26,94.29,334300001.0
2009-08-19 09:25:00,94.285,94.3,94.28,94.28,326000001.0
2009-08-19 09:26:00,94.285,94.305,94.285,94.295,291600000.0
2009-08-19 09:27:00,94.3,94.3,94.29,94.29,235000001.0
2009-08-19 09:28:00,94.295,94.305,94.28,94.28,460600000.0
2009-08-19 09:29:00,94.28,94.3,94.28,94.29,346500000.0
2009-08-19 09:30:00,94.29,94.31,94.28,94.28,538600000.0
2009-08-19 09:31:00,94.28,94.295,94.26,94.265,347100000.0
2009-08-19 09:32:00,94.26,94.27,94.235,94.24,254400000.0
2009-08-19 09:33:00,94.245,94.26,94.245,94.255,104200000.0
2009-08-19 09:34:00,94.255,94.26,94.235,94.24,259700000.0
2009-08-19 09:35:00,94.24,94.275,94.24,94.265,175000000.0
2009-08-19 09:36:00,94.255,94.265,94.25,94.265,177700000.0
2009-08-19 09:37:00,94.265,94.28,94.26,94.275,220300000.0
2009-08-19 09:38:00,94.275,94.285,94.26,94.265,485300002.0
2009-08-19 09:39:00,94.265,94.285,94.26,94.285,255099995.0
2009-08-19 09:40:00,94.28,94.29,94.26,94.275,314700000.0
2009-08-19 09:41:00,94.27,94.28,94.18,94.21,437900000.0
2009-08-19 09:42:00,94.21,94.24,94.19,94.2,429600002.0
2009-08-19 09:43:00,94.195,94.22,94.185,94.195,320800000.0
2009-08-19 09:44:00,94.195,94.23,94.195,94.22,269400000.0
2009-08-19 09:45:00,94.225,94.255,94.21,94.255,273100000.0
2009-08-19 09:46:00,94.255,94.26,94.24,94.26,265500000.0
2009-08-19 09:47:00,94.26,94.3,94.23,94.23,543400001.0
2009-08-19 09:48:00,94.235,94.255,94.21,94.22,557099999.0
2009-08-19 09:49:00,94.22,94.24,94.22,94.23,381199998.0
2009-08-19 09:50:00,94.23,94.23,94.2,94.21,314300000.0
2009-08-19 09:51:00,94.205,94.22,94.175,94.18,488500000.0
2009-08-19 09:52:00,94.18,94.21,94.18,94.21,414699998.0
2009-08-19 09:53:00,94.21,94.235,94.21,94.21,360300001.0
2009-08-19 09:54:00,94.21,94.23,94.21,94.225,258000003.0
2009-08-19 09:55:00,94.225,94.255,94.22,94.245,227600001.0
2009-08-19 09:56:00,94.25,94.28,94.235,94.28,500300001.0
2009-08-19 09:57:00,94.275,94.275,94.23,94.25,646200000.0
2009-08-19 09:58:00,94.25,94.275,94.25,94.275,569900000.0
2009-08-19 09:59:00,94.275,94.29,94.255,94.275,451099999.0
2009-08-19 10:00:00,94.275,94.3,94.275,94.29,433899999.0
2009-08-19 10:01:00,94.285,94.29,94.255,94.26,383200000.0
2009-08-19 10:02:00,94.26,94.27,94.22,94.22,503100003.0
2009-08-19 10:03:00,94.225,94.235,94.225,94.23,686000000.0
2009-08-19 10:04:00,94.22,94.27,94.22,94.25,502500000.0
2009-08-19 10:05:00,94.255,94.255,94.23,94.255,360799999.0
2009-08-19 10:06:00,94.25,94.26,94.23,94.23,267399999.0
2009-08-19 10:07:00,94.23,94.26,94.215,94.23,637199998.0
2009-08-19 10:08:00,94.235,94.24,94.22,94.23,527999999.0
2009-08-19 10:09:00,94.23,94.23,94.215,94.22,192399998.0
2009-08-19 10:10:00,94.22,94.265,94.22,94.25,535600004.0
2009-08-19 10:11:00,94.25,94.265,94.25,94.265,254400000.0
2009-08-19 10:12:00,94.27,94.28,94.24,94.275,230399999.0
2009-08-19 10:13:00,94.275,94.29,94.27,94.28,135600000.0
2009-08-19 10:14:00,94.285,94.29,94.26,94.27,141400000.0
2009-08-19 10:15:00,94.27,94.29,94.27,94.285,237000001.0
2009-08-19 10:16:00,94.285,94.295,94.27,94.28,268399999.0
2009-08-19 10:17:00,94.285,94.29,94.28,94.28,237300000.0
2009-08-19 10:18:00,94.29,94.305,94.28,94.3,234800000.0
2009-08-19 10:19:00,94.3,94.3,94.285,94.29,294000000.0
2009-08-19 10:20:00,94.295,94.295,94.27,94.28,506600000.0
2009-08-19 10:21:00,94.28,94.33,94.28,94.315,611699998.0
2009-08-19 10:22:00,94.315,94.345,94.305,94.335,599700000.0
2009-08-19 10:23:00,94.34,94.35,94.32,94.33,658770000.0
2009-08-19 10:24:00,94.33,94.37,94.32,94.355,535900000.0
2009-08-19 10:25:00,94.355,94.42,94.35,94.41,917699996.0
2009-08-19 10:26:00,94.41,94.415,94.38,94.38,515799999.0
2009-08-19 10:27:00,94.385,94.39,94.34,94.35,443000000.0
2009-08-19 10:28:00,94.355,94.37,94.355,94.36,602900001.0
2009-08-19 10:29:00,94.365,94.42,94.35,94.36,576599997.0
2009-08-19 10:30:00,94.35,94.365,94.27,94.3,513200001.0
2009-08-19 10:31:00,94.3,94.33,94.3,94.325,522000000.0
2009-08-19 10:32:00,94.335,94.335,94.26,94.26,483500001.0
2009-08-19 10:33:00,94.26,94.33,94.255,94.33,661900001.0
2009-08-19 10:34:00,94.33,94.35,94.31,94.33,534799998.0
2009-08-19 10:35:00,94.33,94.34,94.305,94.32,480699997.0
2009-08-19 10:36:00,94.325,94.335,94.32,94.32,318400000.0
2009-08-19 10:37:00,94.32,94.355,94.32,94.35,517500000.0
2009-08-19 10:38:00,94.35,94.37,94.35,94.37,417400002.0
2009-08-19 10:39:00,94.37,94.38,94.355,94.38,456100004.0
2009-08-19 10:40:00,94.38,94.385,94.34,94.35,696700000.0
2009-08-19 10:41:00,94.36,94.36,94.32,94.33,639000001.0
2009-08-19 10:42:00,94.33,94.34,94.285,94.29,562200000.0
2009-08-19 10:43:00,94.295,94.32,94.295,94.32,465300001.0
2009-08-19 10:44:00,94.34,94.34,94.31,94.32,454900000.0
2009-08-19 10:45:00,94.32,94.35,94.32,94.34,678200000.0
2009-08-19 10:46:00,94.34,94.34,94.33,94.34,193400002.0
2009-08-19 10:47:00,94.34,94.34,94.33,94.335,441699998.0
2009-08-19 10:48:00,94.335,94.355,94.335,94.34,557499999.0
2009-08-19 10:49:00,94.34,94.35,94.335,94.34,367100000.0
2009-08-19 10:50:00,94.34,94.345,94.34,94.34,80200000.0
2009-08-19 10:51:00,94.345,94.345,94.31,94.31,249500000.0
2009-08-19 10:52:00,94.315,94.325,94.315,94.32,266000000.0
2009-08-19 10:53:00,94.33,94.335,94.32,94.33,289300003.0
2009-08-19 10:54:00,94.33,94.335,94.32,94.33,445700002.0
2009-08-19 10:55:00,94.33,94.36,94.325,94.35,258800000.0
2009-08-19 10:56:00,94.35,94.35,94.34,94.345,360400004.0
2009-08-19 10:57:00,94.345,94.365,94.33,94.34,352700003.0
2009-08-19 10:58:00,94.34,94.345,94.305,94.325,835699992.0
2009-08-19 10:59:00,94.325,94.325,94.3,94.305,458000000.0
2009-08-19 11:00:00,94.305,94.335,94.305,94.32,181499999.0
2009-08-19 11:01:00,94.325,94.34,94.32,94.34,266300000.0
2009-08-19 11:02:00,94.34,94.345,94.33,94.33,88300000.0
2009-08-19 11:03:00,94.33,94.33,94.315,94.32,207500000.0
2009-08-19 11:04:00,94.325,94.325,94.31,94.31,336400000.0
2009-08-19 11:05:00,94.31,94.31,94.285,94.29,454899999.0
2009-08-19 11:06:00,94.29,94.315,94.29,94.3,571400005.0
2009-08-19 11:07:00,94.3,94.305,94.295,94.3,262200000.0
2009-08-19 11:08:00,94.3,94.3,94.28,94.295,511800000.0
2009-08-19 11:09:00,94.295,94.32,94.29,94.31,690100003.0
2009-08-19 11:10:00,94.31,94.31,94.31,94.31,745599997.0
2009-08-19 11:11:00,94.32,94.335,94.315,94.32,541700001.0
2009-08-19 11:12:00,94.32,94.34,94.315,94.325,533200000.0
2009-08-19 11:13:00,94.325,94.33,94.32,94.325,260100000.0
2009-08-19 11:14:00,94.325,94.325,94.315,94.325,219500000.0
2009-08-19 11:15:00,94.325,94.325,94.315,94.315,401800000.0
2009-08-19 11:16:00,94.315,94.33,94.31,94.31,476799999.0
2009-08-19 11:17:00,94.305,94.315,94.305,94.31,463299997.0
2009-08-19 11:18:00,94.31,94.32,94.31,94.315,298600000.0
2009-08-19 11:19:00,94.315,94.315,94.31,94.31,253900000.0
2009-08-19 11:20:00,94.31,94.33,94.31,94.325,251499998.0
2009-08-19 11:21:00,94.32,94.32,94.3,94.3,432400001.0
2009-08-19 11:22:00,94.305,94.31,94.3,94.305,200900000.0
2009-08-19 11:23:00,94.305,94.305,94.3,94.3,500900000.0
2009-08-19 11:24:00,94.3,94.32,94.3,94.32,501099999.0
2009-08-19 11:25:00,94.32,94.32,94.32,94.32,161500000.0
2009-08-19 11:26:00,94.32,94.325,94.32,94.32,43800000.0
2009-08-19 11:27:00,94.32,94.335,94.32,94.33,155100000.0
2009-08-19 11:28:00,94.33,94.35,94.33,94.34,236399999.0
2009-08-19 11:29:00,94.34,94.34,94.34,94.34,131200000.0
2009-08-19 11:30:00,94.34,94.34,94.32,94.32,478399995.0
2009-08-19 11:31:00,94.32,94.335,94.32,94.325,493500003.0
2009-08-19 11:32:00,94.325,94.34,94.325,94.34,834000003.0
2009-08-19 11:33:00,94.34,94.34,94.325,94.335,305800001.0
2009-08-19 11:34:00,94.335,94.34,94.335,94.34,692699998.0
2009-08-19 11:35:00,94.34,94.345,94.335,94.335,425700001.0
2009-08-19 11:36:00,94.335,94.35,94.335,94.35,154000000.0
2009-08-19 11:37:00,94.35,94.35,94.34,94.34,158799999.0
2009-08-19 11:38:00,94.34,94.34,94.34,94.34,149700000.0
2009-08-19 11:39:00,94.34,94.34,94.34,94.34,141100000.0
2009-08-19 11:40:00,94.34,94.345,94.34,94.34,104500000.0
2009-08-19 11:41:00,94.34,94.355,94.34,94.35,116300000.0
2009-08-19 11:42:00,94.345,94.355,94.345,94.345,432500001.0
2009-08-19 11:43:00,94.345,94.37,94.345,94.37,388700001.0
2009-08-19 11:44:00,94.37,94.38,94.365,94.37,186400002.0
2009-08-19 11:45:00,94.37,94.405,94.37,94.4,388299999.0
2009-08-19 11:46:00,94.4,94.405,94.38,94.4,238900000.0
2009-08-19 11:47:00,94.4,94.4,94.375,94.39,406399999.0
2009-08-19 11:48:00,94.39,94.39,94.38,94.38,301700000.0
2009-08-19 11:49:00,94.38,94.385,94.37,94.38,345700000.0
2009-08-19 11:50:00,94.375,94.385,94.345,94.365,484800000.0
2009-08-19 11:51:00,94.365,94.365,94.34,94.345,496300000.0
2009-08-19 11:52:00,94.335,94.34,94.32,94.335,714000001.0
2009-08-19 11:53:00,94.33,94.335,94.315,94.32,756399996.0
2009-08-19 11:54:00,94.32,94.32,94.29,94.305,766899991.0
2009-08-19 11:55:00,94.305,94.31,94.3,94.305,358100000.0
2009-08-19 11:56:00,94.31,94.32,94.31,94.315,404400000.0
2009-08-19 11:57:00,94.315,94.335,94.31,94.325,325400000.0
2009-08-19 11:58:00,94.325,94.335,94.32,94.33,398900001.0
2009-08-19 11:59:00,94.33,94.33,94.315,94.32,284900000.0
2009-08-19 12:00:00,94.31,94.32,94.305,94.31,301900000.0
2009-08-19 12:01:00,94.31,94.31,94.28,94.285,458800000.0
2009-08-19 12:02:00,94.29,94.305,94.285,94.29,185600000.0
2009-08-19 12:03:00,94.295,94.31,94.295,94.31,499300002.0
2009-08-19 12:04:00,94.31,94.31,94.285,94.305,358199999.0
2009-08-19 12:05:00,94.305,94.315,94.305,94.31,179600000.0
2009-08-19 12:06:00,94.305,94.31,94.25,94.27,446099999.0
2009-08-19 12:07:00,94.27,94.275,94.26,94.26,514200001.0
2009-08-19 12:08:00,94.26,94.27,94.24,94.27,459499999.0
2009-08-19 12:09:00,94.27,94.27,94.22,94.22,404600000.0
2009-08-19 12:10:00,94.24,94.24,94.215,94.22,886599998.0
2009-08-19 12:11:00,94.22,94.225,94.205,94.21,730099997.0
2009-08-19 12:12:00,94.21,94.22,94.21,94.215,274500001.0
2009-08-19 12:13:00,94.215,94.22,94.21,94.215,359600000.0
2009-08-19 12:14:00,94.215,94.225,94.215,94.22,253600000.0
2009-08-19 12:15:00,94.22,94.245,94.22,94.225,532000001.0
2009-08-19 12:16:00,94.23,94.24,94.22,94.23,278900000.0
2009-08-19 12:17:00,94.23,94.25,94.23,94.25,611199999.0
2009-08-19 12:18:00,94.25,94.25,94.215,94.23,640000000.0
2009-08-19 12:19:00,94.23,94.23,94.21,94.22,239099999.0
2009-08-19 12:20:00,94.215,94.225,94.215,94.225,187700001.0
2009-08-19 12:21:00,94.215,94.215,94.195,94.205,214399998.0
2009-08-19 12:22:00,94.205,94.215,94.2,94.2,351400000.0
2009-08-19 12:23:00,94.2,94.205,94.185,94.195,407000001.0
2009-08-19 12:24:00,94.2,94.205,94.19,94.2,523299999.0
2009-08-19 12:25:00,94.2,94.21,94.195,94.195,579799998.0
2009-08-19 12:26:00,94.195,94.21,94.195,94.205,496200001.0
2009-08-19 12:27:00,94.205,94.21,94.195,94.21,228799999.0
2009-08-19 12:28:00,94.21,94.225,94.205,94.205,429100001.0
2009-08-19 12:29:00,94.205,94.22,94.2,94.2,570600000.0
2009-08-19 12:30:00,94.195,94.21,94.195,94.2,414399999.0
2009-08-19 12:31:00,94.2,94.21,94.195,94.2,235200002.0
2009-08-19 12:32:00,94.195,94.2,94.19,94.19,168100000.0
2009-08-19 12:33:00,94.195,94.195,94.18,94.19,285500002.0
2009-08-19 12:34:00,94.185,94.195,94.185,94.19,521399996.0
2009-08-19 12:35:00,94.19,94.19,94.165,94.17,740100000.0
2009-08-19 12:36:00,94.17,94.175,94.16,94.165,313500000.0
2009-08-19 12:37:00,94.165,94.18,94.165,94.18,521800004.0
2009-08-19 12:38:00,94.18,94.185,94.17,94.18,140100000.0
2009-08-19 12:39:00,94.18,94.195,94.175,94.195,336800002.0
2009-08-19 12:40:00,94.195,94.195,94.17,94.185,413799999.0
2009-08-19 12:41:00,94.185,94.185,94.175,94.175,476300002.0
2009-08-19 12:42:00,94.175,94.185,94.17,94.17,296600000.0
2009-08-19 12:43:00,94.17,94.18,94.16,94.16,471099996.0
2009-08-19 12:44:00,94.16,94.175,94.155,94.17,363499998.0
2009-08-19 12:45:00,94.17,94.18,94.165,94.17,192400000.0
2009-08-19 12:46:00,94.17,94.17,94.165,94.165,308300000.0
2009-08-19 12:47:00,94.165,94.17,94.165,94.17,131400000.0
2009-08-19 12:48:00,94.165,94.17,94.165,94.17,436499999.0
2009-08-19 12:49:00,94.17,94.18,94.165,94.18,284699999.0
2009-08-19 12:50:00,94.18,94.185,94.175,94.185,71800000.0
2009-08-19 12:51:00,94.19,94.225,94.19,94.205,556400001.0
2009-08-19 12:52:00,94.205,94.22,94.185,94.185,389200000.0
2009-08-19 12:53:00,94.185,94.195,94.185,94.185,229000000.0
2009-08-19 12:54:00,94.185,94.19,94.175,94.185,329300002.0
2009-08-19 12:55:00,94.18,94.19,94.18,94.185,315399996.0
2009-08-19 12:56:00,94.19,94.195,94.185,94.19,353199999.0
2009-08-19 12:57:00,94.19,94.19,94.185,94.19,211900000.0
2009-08-19 12:58:00,94.19,94.21,94.175,94.195,294700000.0
2009-08-19 12:59:00,94.195,94.22,94.19,94.22,294200000.0
2009-08-19 13:00:00,94.22,94.22,94.195,94.21,469800000.0
2009-08-19 13:01:00,94.21,94.21,94.2,94.205,186600000.0
2009-08-19 13:02:00,94.21,94.215,94.2,94.21,257800000.0
2009-08-19 13:03:00,94.21,94.235,94.2,94.235,348099998.0
2009-08-19 13:04:00,94.235,94.27,94.23,94.25,730300000.0
2009-08-19 13:05:00,94.25,94.255,94.22,94.255,527700002.0
2009-08-19 13:06:00,94.255,94.28,94.245,94.25,242899999.0
2009-08-19 13:07:00,94.25,94.265,94.25,94.255,456599998.0
2009-08-19 13:08:00,94.255,94.295,94.255,94.28,553300000.0
2009-08-19 13:09:00,94.28,94.28,94.27,94.275,420900000.0
2009-08-19 13:10:00,94.275,94.29,94.23,94.24,583900001.0
2009-08-19 13:11:00,94.245,94.25,94.235,94.24,399800001.0
2009-08-19 13:12:00,94.25,94.27,94.24,94.245,532700000.0
2009-08-19 13:13:00,94.245,94.26,94.245,94.25,420300001.0
2009-08-19 13:14:00,94.25,94.255,94.22,94.225,607800001.0
2009-08-19 13:15:00,94.24,94.245,94.24,94.24,437200000.0
2009-08-19 13:16:00,94.24,94.24,94.205,94.205,676199999.0
2009-08-19 13:17:00,94.21,94.22,94.195,94.195,565600001.0
2009-08-19 13:18:00,94.195,94.2,94.185,94.19,362300000.0
2009-08-19 13:19:00,94.19,94.21,94.185,94.205,228300000.0
2009-08-19 13:20:00,94.21,94.23,94.21,94.22,170600000.0
2009-08-19 13:21:00,94.22,94.22,94.21,94.21,72500000.0
2009-08-19 13:22:00,94.21,94.215,94.205,94.21,522500000.0
2009-08-19 13:23:00,94.21,94.22,94.205,94.21,295400000.0
2009-08-19 13:24:00,94.21,94.21,94.19,94.21,553299997.0
2009-08-19 13:25:00,94.22,94.22,94.205,94.21,445500001.0
2009-08-19 13:26:00,94.21,94.22,94.2,94.21,472199999.0
2009-08-19 13:27:00,94.22,94.23,94.21,94.21,580100001.0
2009-08-19 13:28:00,94.21,94.235,94.21,94.225,483900000.0
2009-08-19 13:29:00,94.225,94.26,94.225,94.26,554500000.0
2009-08-19 13:30:00,94.26,94.26,94.245,94.25,529000000.0
2009-08-19 13:31:00,94.25,94.265,94.245,94.25,567200000.0
2009-08-19 13:32:00,94.25,94.255,94.245,94.245,112400000.0
2009-08-19 13:33:00,94.25,94.265,94.225,94.23,341999998.0
2009-08-19 13:34:00,94.235,94.26,94.23,94.26,243499999.0
2009-08-19 13:35:00,94.255,94.27,94.25,94.27,236100001.0
2009-08-19 13:36:00,94.27,94.28,94.265,94.28,113199999.0
2009-08-19 13:37:00,94.28,94.285,94.275,94.28,141599998.0
2009-08-19 13:38:00,94.28,94.29,94.275,94.29,129000003.0
2009-08-19 13:39:00,94.29,94.29,94.28,94.28,246800000.0
2009-08-19 13:40:00,94.29,94.29,94.275,94.28,658999998.0
2009-08-19 13:41:00,94.28,94.3,94.28,94.285,440499999.0
2009-08-19 13:42:00,94.29,94.295,94.285,94.29,233800000.0
2009-08-19 13:43:00,94.29,94.29,94.28,94.285,221900000.0
2009-08-19 13:44:00,94.285,94.29,94.28,94.285,419700000.0
2009-08-19 13:45:00,94.285,94.29,94.275,94.275,318900000.0
2009-08-19 13:46:00,94.275,94.275,94.27,94.275,194300000.0
2009-08-19 13:47:00,94.275,94.29,94.27,94.275,208400000.0
2009-08-19 13:48:00,94.27,94.275,94.27,94.27,134700000.0
2009-08-19 13:49:00,94.27,94.27,94.26,94.265,51600000.0
2009-08-19 13:50:00,94.255,94.26,94.245,94.25,282100000.0
2009-08-19 13:51:00,94.245,94.25,94.235,94.235,248600000.0
2009-08-19 13:52:00,94.235,94.24,94.185,94.185,457299997.0
2009-08-19 13:53:00,94.185,94.21,94.185,94.205,357400001.0
2009-08-19 13:54:00,94.205,94.22,94.18,94.185,392900001.0
2009-08-19 13:55:00,94.185,94.19,94.185,94.185,424100000.0
2009-08-19 13:56:00,94.185,94.205,94.185,94.2,610500000.0
2009-08-19 13:57:00,94.2,94.205,94.195,94.195,193599997.0
2009-08-19 13:58:00,94.195,94.205,94.19,94.19,227399998.0
2009-08-19 13:59:00,94.195,94.2,94.06,94.06,731500001.0
2009-08-19 14:00:00,94.06,94.06,93.965,94.03,565900001.0
2009-08-19 14:01:00,94.03,94.05,94.0,94.0,403600000.0
2009-08-19 14:02:00,94.0,94.0,93.865,93.88,746900000.0
2009-08-19 14:03:00,93.88,93.935,93.88,93.92,321100000.0
2009-08-19 14:04:00,93.925,93.935,93.87,93.885,540900000.0
2009-08-19 14:05:00,93.885,93.905,93.815,93.84,639000000.0
2009-08-19 14:06:00,93.835,93.91,93.835,93.89,569500000.0
2009-08-19 14:07:00,93.9,93.93,93.89,93.925,515499996.0
2009-08-19 14:08:00,93.925,93.95,93.915,93.95,303100000.0
2009-08-19 14:09:00,93.95,93.95,93.92,93.925,607600005.0
2009-08-19 14:10:00,93.925,93.94,93.925,93.93,606800000.0
2009-08-19 14:11:00,93.935,93.935,93.88,93.92,660500004.0
2009-08-19 14:12:00,93.915,93.93,93.855,93.855,525200000.0
2009-08-19 14:13:00,93.845,93.85,93.815,93.85,614800000.0
2009-08-19 14:14:00,93.85,93.92,93.85,93.92,419100000.0
2009-08-19 14:15:00,93.92,93.94,93.91,93.93,629799999.0
2009-08-19 14:16:00,93.925,93.93,93.86,93.865,748599999.0
2009-08-19 14:17:00,93.865,93.89,93.855,93.89,233500000.0
2009-08-19 14:18:00,93.885,93.895,93.87,93.89,229300000.0
2009-08-19 14:19:00,93.89,93.905,93.865,93.865,527499998.0
2009-08-19 14:20:00,93.875,93.88,93.83,93.85,599299998.0
2009-08-19 14:21:00,93.85,93.875,93.84,93.87,502200002.0
2009-08-19 14:22:00,93.87,93.885,93.855,93.865,526999997.0
2009-08-19 14:23:00,93.86,93.91,93.855,93.905,561000001.0
2009-08-19 14:24:00,93.91,93.91,93.81,93.81,498200002.0
2009-08-19 14:25:00,93.8,93.86,93.8,93.855,266599999.0
2009-08-19 14:26:00,93.85,93.85,93.825,93.835,291500001.0
2009-08-19 14:27:00,93.84,93.845,93.74,93.76,290199999.0
2009-08-19 14:28:00,93.76,93.8,93.75,93.8,572700001.0
2009-08-19 14:29:00,93.805,93.84,93.79,93.84,723300000.0
2009-08-19 14:30:00,93.835,93.85,93.815,93.84,461499999.0
2009-08-19 14:31:00,93.845,93.845,93.81,93.83,325800000.0
2009-08-19 14:32:00,93.84,93.84,93.795,93.805,639799999.0
2009-08-19 14:33:00,93.8,93.8,93.755,93.775,557600002.0
2009-08-19 14:34:00,93.77,93.8,93.765,93.795,373800000.0
2009-08-19 14:35:00,93.79,93.805,93.77,93.79,412200000.0
2009-08-19 14:36:00,93.795,93.85,93.795,93.835,574099999.0
2009-08-19 14:37:00,93.835,93.88,93.825,93.875,340300000.0
2009-08-19 14:38:00,93.875,93.89,93.86,93.87,730600004.0
2009-08-19 14:39:00,93.88,93.89,93.865,93.87,706500001.0
2009-08-19 14:40:00,93.87,93.875,93.83,93.86,603099999.0
2009-08-19 14:41:00,93.855,93.855,93.83,93.85,565600000.0
2009-08-19 14:42:00,93.845,93.86,93.835,93.84,553100001.0
2009-08-19 14:43:00,93.84,93.87,93.84,93.87,497299999.0
2009-08-19 14:44:00,93.87,93.89,93.86,93.88,375200001.0
2009-08-19 14:45:00,93.88,93.9,93.87,93.895,549699998.0
2009-08-19 14:46:00,93.895,93.9,93.875,93.895,395900000.0
2009-08-19 14:47:00,93.9,93.92,93.9,93.915,509700005.0
2009-08-19 14:48:00,93.915,93.93,93.905,93.905,448200000.0
2009-08-19 14:49:00,93.905,93.91,93.885,93.89,545000000.0
2009-08-19 14:50:00,93.89,93.895,93.865,93.87,565000002.0
2009-08-19 14:51:00,93.87,93.91,93.87,93.91,490100001.0
2009-08-19 14:52:00,93.915,93.915,93.89,93.895,558699999.0
2009-08-19 14:53:00,93.895,93.9,93.88,93.89,484399999.0
2009-08-19 14:54:00,93.89,93.92,93.89,93.915,660300000.0
2009-08-19 14:55:00,93.91,93.92,93.885,93.9,560200000.0
2009-08-19 14:56:00,93.9,93.92,93.89,93.9,564200002.0
2009-08-19 14:57:00,93.9,93.93,93.895,93.92,199600000.0
2009-08-19 14:58:00,93.92,93.92,93.91,93.92,536700000.0
2009-08-19 14:59:00,93.92,93.97,93.91,93.97,529200002.0
2009-08-19 15:00:00,93.97,93.98,93.96,93.97,607399998.0
2009-08-19 15:01:00,93.97,93.99,93.96,93.97,528000001.0
2009-08-19 15:02:00,93.97,93.98,93.95,93.95,345500001.0
2009-08-19 15:03:00,93.95,93.95,93.94,93.95,281200001.0
2009-08-19 15:04:00,93.95,93.96,93.905,93.905,794800000.0
2009-08-19 15:05:00,93.9,93.92,93.9,93.92,222600001.0
2009-08-19 15:06:00,93.915,93.93,93.915,93.92,409500002.0
2009-08-19 15:07:00,93.93,93.955,93.925,93.95,617099997.0
2009-08-19 15:08:00,93.95,93.95,93.905,93.945,677100000.0
2009-08-19 15:09:00,93.945,93.96,93.925,93.95,533199998.0
2009-08-19 15:10:00,93.965,93.965,93.935,93.94,440300002.0
2009-08-19 15:11:00,93.94,93.94,93.9,93.9,531400000.0
2009-08-19 15:12:00,93.9,93.915,93.9,93.9,602800001.0
2009-08-19 15:13:00,93.905,93.91,93.895,93.9,333400001.0
2009-08-19 15:14:00,93.9,93.93,93.9,93.91,367300000.0
2009-08-19 15:15:00,93.91,93.915,93.89,93.91,476400001.0
2009-08-19 15:16:00,93.91,93.935,93.91,93.925,396700000.0
2009-08-19 15:17:00,93.925,93.925,93.885,93.895,264300001.0
2009-08-19 15:18:00,93.895,93.91,93.875,93.89,305300000.0
2009-08-19 15:19:00,93.89,93.895,93.88,93.885,234800000.0
2009-08-19 15:20:00,93.885,93.905,93.88,93.89,304299999.0
2009-08-19 15:21:00,93.89,93.9,93.885,93.885,378300000.0
2009-08-19 15:22:00,93.885,93.89,93.865,93.885,389800002.0
2009-08-19 15:23:00,93.885,93.89,93.88,93.88,467599999.0
2009-08-19 15:24:00,93.88,93.905,93.88,93.895,334300000.0
2009-08-19 15:25:00,93.9,93.925,93.895,93.915,237700000.0
2009-08-19 15:26:00,93.915,93.915,93.895,93.9,463400000.0
2009-08-19 15:27:00,93.9,93.915,93.895,93.91,398799999.0
2009-08-19 15:28:00,93.91,93.94,93.91,93.94,236200002.0
2009-08-19 15:29:00,93.94,93.955,93.93,93.945,637100003.0
2009-08-19 15:30:00,93.95,93.95,93.915,93.92,706299999.0
2009-08-19 15:31:00,93.925,93.94,93.91,93.935,841900003.0
2009-08-19 15:32:00,93.935,93.955,93.925,93.95,420400001.0
2009-08-19 15:33:00,93.95,93.96,93.935,93.94,361900000.0
2009-08-19 15:34:00,93.95,93.99,93.94,93.98,234900001.0
2009-08-19 15:35:00,93.975,93.98,93.955,93.98,402199999.0
2009-08-19 15:36:00,93.975,94.01,93.965,94.005,683799997.0
2009-08-19 15:37:00,94.01,94.02,93.97,94.01,791299999.0
2009-08-19 15:38:00,94.01,94.025,93.965,93.97,642500005.0
2009-08-19 15:39:00,93.97,93.98,93.96,93.965,458599997.0
2009-08-19 15:40:00,93.955,93.98,93.955,93.955,494200003.0
2009-08-19 15:41:00,93.955,93.97,93.945,93.945,607100001.0
2009-08-19 15:42:00,93.95,93.965,93.93,93.935,615500001.0
2009-08-19 15:43:00,93.94,93.96,93.935,93.935,702500000.0
2009-08-19 15:44:00,93.93,93.965,93.93,93.96,221099999.0
2009-08-19 15:45:00,93.965,94.065,93.965,94.06,539799996.0
2009-08-19 15:46:00,94.055,94.08,94.045,94.045,1145299999.0
2009-08-19 15:47:00,94.04,94.05,94.005,94.05,868999995.0
2009-08-19 15:48:00,94.05,94.08,94.03,94.04,796500000.0
2009-08-19 15:49:00,94.04,94.045,94.025,94.035,424499998.0
2009-08-19 15:50:00,94.04,94.065,94.035,94.045,609700000.0
2009-08-19 15:51:00,94.05,94.075,94.035,94.05,836999997.0
2009-08-19 15:52:00,94.045,94.075,94.03,94.05,855700001.0
2009-08-19 15:53:00,94.05,94.105,94.035,94.105,686700000.0
2009-08-19 15:54:00,94.135,94.15,94.09,94.095,555299999.0
2009-08-19 15:55:00,94.1,94.135,94.1,94.135,833000001.0
2009-08-19 15:56:00,94.14,94.17,94.13,94.135,870099997.0
2009-08-19 15:57:00,94.135,94.135,94.105,94.115,718199998.0
2009-08-19 15:58:00,94.115,94.12,94.08,94.095,863699996.0
2009-08-19 15:59:00,94.095,94.11,94.065,94.065,713800001.0
2009-08-19 16:00:00,94.06,94.1,94.06,94.09,657000000.0
2009-08-19 16:01:00,94.09,94.16,94.09,94.15,563800001.0
2009-08-19 16:02:00,94.15,94.19,94.14,94.185,535299997.0
2009-08-19 16:03:00,94.185,94.23,94.18,94.205,755700006.0
2009-08-19 16:04:00,94.205,94.215,94.185,94.21,884199999.0
2009-08-19 16:05:00,94.215,94.225,94.195,94.195,942300003.0
2009-08-19 16:06:00,94.185,94.23,94.185,94.215,1306100009.0
2009-08-19 16:07:00,94.22,94.23,94.19,94.2,1091699997.0
2009-08-19 16:08:00,94.2,94.21,94.185,94.195,952400002.0
2009-08-19 16:09:00,94.195,94.21,94.16,94.16,735099993.0
2009-08-19 16:10:00,94.16,94.165,94.15,94.15,1268300006.0
2009-08-19 16:11:00,94.15,94.17,94.115,94.12,860999998.0
2009-08-19 16:12:00,94.12,94.15,94.095,94.1,793600000.0
2009-08-19 16:13:00,94.09,94.11,94.08,94.09,634000008.0
2009-08-19 16:14:00,94.09,94.09,94.055,94.08,935899998.0
2009-08-19 16:15:00,94.08,94.08,94.045,94.045,805499997.0
2009-08-19 16:16:00,94.05,94.055,94.01,94.02,868399998.0
2009-08-19 16:17:00,94.015,94.025,93.995,94.025,701500000.0
2009-08-19 16:18:00,94.025,94.05,94.015,94.035,678000005.0
2009-08-19 16:19:00,94.035,94.05,94.03,94.03,307700002.0
2009-08-19 16:20:00,94.03,94.03,94.01,94.02,561500001.0
2009-08-19 16:21:00,94.02,94.04,94.01,94.035,779300012.0
2009-08-19 16:22:00,94.035,94.05,94.025,94.035,623200006.0
2009-08-19 16:23:00,94.035,94.045,94.03,94.035,962200005.0
2009-08-19 16:24:00,94.035,94.04,93.985,93.985,696799999.0
2009-08-19 16:25:00,93.98,93.985,93.95,93.95,777200004.0
2009-08-19 16:26:00,93.945,93.955,93.93,93.95,275899998.0
2009-08-19 16:27:00,93.95,93.96,93.945,93.96,595899999.0
2009-08-19 16:28:00,93.955,93.965,93.92,93.94,793800001.0
2009-08-19 16:29:00,93.94,93.945,93.925,93.93,570400000.0
2009-08-19 16:30:00,93.935,93.995,93.935,93.97,500300003.0
2009-08-19 16:31:00,93.975,94.045,93.975,94.035,772200000.0
2009-08-19 16:32:00,94.04,94.04,94.005,94.015,983399999.0
2009-08-19 16:33:00,94.02,94.02,93.995,94.01,730599999.0
2009-08-19 16:34:00,94.01,94.03,93.985,94.0,632700000.0
2009-08-19 16:35:00,94.0,94.05,93.975,94.05,446399997.0
2009-08-19 16:36:00,94.05,94.055,94.025,94.025,833900001.0
2009-08-19 16:37:00,94.03,94.055,94.025,94.025,862000000.0
2009-08-19 16:38:00,94.025,94.03,93.99,93.99,1015199997.0
2009-08-19 16:39:00,93.99,94.015,93.98,93.99,727499997.0
2009-08-19 16:40:00,93.99,94.01,93.98,94.01,820800000.0
2009-08-19 16:41:00,94.01,94.015,93.98,94.01,646699997.0
2009-08-19 16:42:00,94.005,94.03,93.98,93.99,705200004.0
2009-08-19 16:43:00,93.99,93.99,93.97,93.98,520000001.0
2009-08-19 16:44:00,93.98,93.98,93.96,93.96,523800000.0
2009-08-19 16:45:00,93.96,93.975,93.945,93.96,741999999.0
2009-08-19 16:46:00,93.96,93.97,93.95,93.955,573199999.0
2009-08-19 16:47:00,93.95,93.96,93.94,93.945,549900000.0
2009-08-19 16:48:00,93.945,93.96,93.94,93.95,672400000.0
2009-08-19 16:49:00,93.95,93.95,93.91,93.94,862800003.0
2009-08-19 16:50:00,93.94,93.94,93.865,93.875,634100000.0
2009-08-19 16:51:00,93.87,93.87,93.84,93.87,697000002.0
2009-08-19 16:52:00,93.87,93.915,93.87,93.895,485500000.0
2009-08-19 16:53:00,93.89,93.89,93.855,93.865,843100003.0
2009-08-19 16:54:00,93.87,93.87,93.845,93.845,442399999.0
2009-08-19 16:55:00,93.845,93.85,93.79,93.79,794699996.0
2009-08-19 16:56:00,93.79,93.79,93.665,93.675,648799999.0
2009-08-19 16:57:00,93.675,93.705,93.675,93.69,393199997.0
2009-08-19 16:58:00,93.695,93.72,93.685,93.72,672700003.0
2009-08-19 16:59:00,93.72,93.745,93.69,93.735,745300003.0
2009-08-19 17:00:00,93.735,93.76,93.73,93.74,540900000.0
2009-08-19 17:01:00,93.735,93.745,93.725,93.74,504599998.0
2009-08-19 17:02:00,93.75,93.825,93.74,93.815,513500001.0
2009-08-19 17:03:00,93.815,93.83,93.775,93.82,795400002.0
2009-08-19 17:04:00,93.83,93.83,93.805,93.82,764100001.0
2009-08-19 17:05:00,93.82,93.835,93.82,93.825,582300000.0
2009-08-19 17:06:00,93.825,93.85,93.82,93.845,500600000.0
2009-08-19 17:07:00,93.845,93.85,93.82,93.84,503899998.0
2009-08-19 17:08:00,93.84,93.845,93.82,93.82,738300003.0
2009-08-19 17:09:00,93.82,93.82,93.8,93.815,797699998.0
2009-08-19 17:10:00,93.815,93.82,93.78,93.785,1012200002.0
2009-08-19 17:11:00,93.775,93.79,93.755,93.755,535300000.0
2009-08-19 17:12:00,93.755,93.8,93.755,93.78,588500000.0
2009-08-19 17:13:00,93.79,93.795,93.775,93.79,707399998.0
2009-08-19 17:14:00,93.79,93.86,93.79,93.845,728400008.0
2009-08-19 17:15:00,93.84,93.87,93.84,93.86,820999999.0
2009-08-19 17:16:00,93.86,93.86,93.815,93.815,569600000.0
2009-08-19 17:17:00,93.815,93.83,93.805,93.82,491200002.0
2009-08-19 17:18:00,93.82,93.83,93.785,93.785,442400001.0
2009-08-19 17:19:00,93.785,93.79,93.78,93.785,448200001.0
2009-08-19 17:20:00,93.785,93.79,93.765,93.775,448400002.0
2009-08-19 17:21:00,93.775,93.8,93.77,93.8,458500001.0
2009-08-19 17:22:00,93.8,93.81,93.785,93.81,732100002.0
2009-08-19 17:23:00,93.81,93.825,93.805,93.82,631099997.0
2009-08-19 17:24:00,93.815,93.82,93.8,93.8,507700001.0
2009-08-19 17:25:00,93.805,93.81,93.765,93.785,628400004.0
2009-08-19 17:26:00,93.785,93.8,93.78,93.79,414199999.0
2009-08-19 17:27:00,93.79,93.81,93.785,93.81,319999999.0
2009-08-19 17:28:00,93.81,93.81,93.77,93.79,298999999.0
2009-08-19 17:29:00,93.79,93.805,93.78,93.805,499800002.0
2009-08-19 17:30:00,93.795,93.815,93.79,93.805,748200001.0
2009-08-19 17:31:00,93.805,93.83,93.8,93.805,591799996.0
2009-08-19 17:32:00,93.81,93.82,93.805,93.81,297100000.0
2009-08-19 17:33:00,93.805,93.83,93.8,93.815,509900000.0
2009-08-19 17:34:00,93.815,93.82,93.785,93.8,622099999.0
2009-08-19 17:35:00,93.8,93.8,93.77,93.77,331100000.0
2009-08-19 17:36:00,93.77,93.775,93.74,93.745,672199994.0
2009-08-19 17:37:00,93.745,93.765,93.745,93.76,432900007.0
2009-08-19 17:38:00,93.76,93.765,93.76,93.76,172200000.0
2009-08-19 17:39:00,93.765,93.77,93.76,93.77,150500000.0
2009-08-19 17:40:00,93.765,93.77,93.72,93.735,606799995.0
2009-08-19 17:41:00,93.74,93.75,93.735,93.74,672700004.0
2009-08-19 17:42:00,93.74,93.755,93.74,93.74,618899998.0
2009-08-19 17:43:00,93.74,93.755,93.735,93.735,451700000.0
2009-08-19 17:44:00,93.745,93.745,93.7,93.705,726899993.0
2009-08-19 17:45:00,93.71,93.73,93.71,93.72,473300001.0
2009-08-19 17:46:00,93.72,93.72,93.67,93.685,930199996.0
2009-08-19 17:47:00,93.685,93.71,93.685,93.705,719699995.0
2009-08-19 17:48:00,93.705,93.76,93.705,93.735,793399999.0
2009-08-19 17:49:00,93.735,93.74,93.72,93.735,533499999.0
2009-08-19 17:50:00,93.74,93.77,93.73,93.77,631599996.0
2009-08-19 17:51:00,93.77,93.84,93.765,93.8,917399998.0
2009-08-19 17:52:00,93.8,93.81,93.765,93.785,654399997.0
2009-08-19 17:53:00,93.785,93.83,93.785,93.825,916599994.0
2009-08-19 17:54:00,93.825,93.855,93.825,93.845,711499999.0
2009-08-19 17:55:00,93.86,93.895,93.855,93.89,926600001.0
2009-08-19 17:56:00,93.89,93.9,93.88,93.895,519700000.0
2009-08-19 17:57:00,93.895,93.905,93.885,93.885,727599997.0
2009-08-19 17:58:00,93.885,93.895,93.85,93.855,796399999.0
2009-08-19 17:59:00,93.855,93.895,93.855,93.87,470300000.0
2009-08-19 18:00:00,93.87,93.92,93.87,93.875,734599998.0
2009-08-19 18:01:00,93.865,93.87,93.8,93.8,825900000.0
2009-08-19 18:02:00,93.8,93.805,93.77,93.8,648000004.0
2009-08-19 18:03:00,93.795,93.825,93.775,93.78,743400001.0
2009-08-19 18:04:00,93.79,93.81,93.785,93.795,452600000.0
2009-08-19 18:05:00,93.795,93.82,93.79,93.815,655200000.0
2009-08-19 18:06:00,93.815,93.82,93.79,93.79,521099997.0
2009-08-19 18:07:00,93.765,93.79,93.725,93.765,953100003.0
2009-08-19 18:08:00,93.765,93.81,93.765,93.8,588700010.0
2009-08-19 18:09:00,93.795,93.85,93.79,93.83,523599997.0
2009-08-19 18:10:00,93.83,93.87,93.83,93.86,583800001.0
2009-08-19 18:11:00,93.855,93.86,93.825,93.83,546500001.0
2009-08-19 18:12:00,93.835,93.855,93.83,93.84,210499999.0
2009-08-19 18:13:00,93.84,93.85,93.81,93.835,481599999.0
2009-08-19 18:14:00,93.835,93.86,93.835,93.855,624599998.0
2009-08-19 18:15:00,93.865,93.87,93.855,93.855,598799999.0
2009-08-19 18:16:00,93.85,93.86,93.845,93.855,782399997.0
2009-08-19 18:17:00,93.855,93.87,93.855,93.86,462300003.0
2009-08-19 18:18:00,93.86,93.86,93.84,93.845,406000001.0
2009-08-19 18:19:00,93.845,93.845,93.835,93.835,433100002.0
2009-08-19 18:20:00,93.835,93.84,93.825,93.825,933499996.0
2009-08-19 18:21:00,93.83,93.9,93.83,93.89,540200003.0
2009-08-19 18:22:00,93.89,93.9,93.875,93.9,779799997.0
2009-08-19 18:23:00,93.9,93.9,93.89,93.89,374500000.0
2009-08-19 18:24:00,93.895,93.915,93.895,93.905,507999998.0
2009-08-19 18:25:00,93.905,93.915,93.885,93.905,975699998.0
2009-08-19 18:26:00,93.92,93.92,93.895,93.895,706300001.0
2009-08-19 18:27:00,93.885,93.89,93.865,93.875,709900001.0
2009-08-19 18:28:00,93.875,93.885,93.875,93.885,550300000.0
2009-08-19 18:29:00,93.885,93.915,93.885,93.915,424199998.0
2009-08-19 18:30:00,93.905,93.91,93.9,93.9,690899994.0
2009-08-19 18:31:00,93.905,93.905,93.89,93.89,249199998.0
2009-08-19 18:32:00,93.88,93.88,93.845,93.85,632200001.0
2009-08-19 18:33:00,93.85,93.875,93.85,93.87,231800002.0
2009-08-19 18:34:00,93.865,93.87,93.835,93.845,273900000.0
2009-08-19 18:35:00,93.845,93.89,93.845,93.88,684500011.0
2009-08-19 18:36:00,93.88,93.885,93.87,93.87,283700000.0
2009-08-19 18:37:00,93.865,93.875,93.865,93.865,489499999.0
2009-08-19 18:38:00,93.87,93.87,93.86,93.865,440599998.0
2009-08-19 18:39:00,93.865,93.875,93.865,93.875,447600006.0
2009-08-19 18:40:00,93.87,93.875,93.84,93.845,598500000.0
2009-08-19 18:41:00,93.845,93.845,93.835,93.845,472400006.0
2009-08-19 18:42:00,93.84,93.875,93.84,93.86,649399999.0
2009-08-19 18:43:00,93.86,93.865,93.845,93.85,619900000.0
2009-08-19 18:44:00,93.835,93.855,93.835,93.84,656699998.0
2009-08-19 18:45:00,93.85,93.85,93.815,93.825,376900000.0
2009-08-19 18:46:00,93.825,93.83,93.805,93.81,533500001.0
2009-08-19 18:47:00,93.805,93.805,93.79,93.79,337699999.0
2009-08-19 18:48:00,93.795,93.81,93.79,93.805,383499999.0
2009-08-19 18:49:00,93.805,93.835,93.8,93.835,289500001.0
2009-08-19 18:50:00,93.835,93.86,93.83,93.835,554400003.0
2009-08-19 18:51:00,93.84,93.85,93.84,93.84,330300002.0
2009-08-19 18:52:00,93.84,93.845,93.82,93.835,477699999.0
2009-08-19 18:53:00,93.835,93.89,93.835,93.875,671200002.0
2009-08-19 18:54:00,93.875,93.875,93.86,93.865,562900000.0
2009-08-19 18:55:00,93.865,93.875,93.835,93.84,703499994.0
2009-08-19 18:56:00,93.835,93.835,93.805,93.82,730499996.0
2009-08-19 18:57:00,93.82,93.83,93.815,93.83,492800001.0
2009-08-19 18:58:00,93.83,93.85,93.83,93.85,250699998.0
2009-08-19 18:59:00,93.85,93.87,93.84,93.86,189100001.0
2009-08-19 19:00:00,93.855,93.86,93.855,93.86,413399999.0
2009-08-19 19:01:00,93.86,93.875,93.855,93.86,224999998.0
2009-08-19 19:02:00,93.86,93.87,93.85,93.865,328999999.0
2009-08-19 19:03:00,93.86,93.86,93.855,93.855,555699999.0
2009-08-19 19:04:00,93.855,93.865,93.855,93.855,166400003.0
2009-08-19 19:05:00,93.855,93.87,93.85,93.86,617000007.0
2009-08-19 19:06:00,93.855,93.86,93.855,93.86,211000000.0
2009-08-19 19:07:00,93.86,93.86,93.855,93.855,162300002.0
2009-08-19 19:08:00,93.855,93.87,93.85,93.855,237800002.0
2009-08-19 19:09:00,93.855,93.88,93.855,93.88,737200002.0
2009-08-19 19:10:00,93.88,93.89,93.87,93.875,441400001.0
2009-08-19 19:11:00,93.875,93.89,93.865,93.865,781500000.0
2009-08-19 19:12:00,93.865,93.94,93.865,93.925,952400004.0
2009-08-19 19:13:00,93.925,93.93,93.915,93.92,550099998.0
2009-08-19 19:14:00,93.92,93.96,93.92,93.945,600199999.0
2009-08-19 19:15:00,93.945,93.955,93.935,93.935,817700000.0
2009-08-19 19:16:00,93.94,93.94,93.93,93.935,399400004.0
2009-08-19 19:17:00,93.935,93.94,93.92,93.92,381300002.0
2009-08-19 19:18:00,93.91,93.95,93.91,93.935,587899997.0
2009-08-19 19:19:00,93.935,93.935,93.905,93.915,528800000.0
2009-08-19 19:20:00,93.915,93.935,93.91,93.93,273700001.0
2009-08-19 19:21:00,93.935,93.935,93.915,93.93,814899997.0
2009-08-19 19:22:00,93.93,93.94,93.925,93.93,432300000.0
2009-08-19 19:23:00,93.93,93.935,93.915,93.93,382200001.0
2009-08-19 19:24:00,93.93,93.93,93.925,93.925,288600001.0
2009-08-19 19:25:00,93.92,93.92,93.905,93.905,338400000.0
2009-08-19 19:26:00,93.885,93.895,93.885,93.895,92900000.0
2009-08-19 19:27:00,93.9,93.9,93.89,93.89,205500000.0
2009-08-19 19:28:00,93.89,93.895,93.875,93.895,228700001.0
2009-08-19 19:29:00,93.895,93.895,93.89,93.89,392600000.0
2009-08-19 19:30:00,93.89,93.91,93.885,93.885,736199999.0
2009-08-19 19:31:00,93.89,93.9,93.885,93.895,349100001.0
2009-08-19 19:32:00,93.895,93.895,93.885,93.89,242500001.0
2009-08-19 19:33:00,93.89,93.905,93.885,93.885,344500002.0
2009-08-19 19:34:00,93.885,93.89,93.88,93.89,217100001.0
2009-08-19 19:35:00,93.885,93.91,93.885,93.9,229599998.0
2009-08-19 19:36:00,93.9,93.9,93.9,93.9,150200000.0
2009-08-19 19:37:00,93.9,93.92,93.9,93.905,422300004.0
2009-08-19 19:38:00,93.905,93.905,93.885,93.895,533300004.0
2009-08-19 19:39:00,93.895,93.92,93.895,93.905,628099999.0
2009-08-19 19:40:00,93.905,93.91,93.905,93.905,414600002.0
2009-08-19 19:41:00,93.905,93.91,93.9,93.905,208000002.0
2009-08-19 19:42:00,93.905,93.905,93.9,93.9,294000001.0
2009-08-19 19:43:00,93.895,93.895,93.875,93.88,382300000.0
2009-08-19 19:44:00,93.88,93.9,93.88,93.89,226800000.0
2009-08-19 19:45:00,93.89,93.89,93.87,93.87,294600000.0
2009-08-19 19:46:00,93.87,93.9,93.87,93.9,203599999.0
2009-08-19 19:47:00,93.9,93.91,93.885,93.885,309699999.0
2009-08-19 19:48:00,93.875,93.89,93.875,93.875,613800001.0
2009-08-19 19:49:00,93.875,93.885,93.865,93.885,429300000.0
2009-08-19 19:50:00,93.885,93.89,93.885,93.885,232800001.0
2009-08-19 19:51:00,93.885,93.9,93.885,93.885,321900000.0
2009-08-19 19:52:00,93.885,93.89,93.885,93.89,186300000.0
2009-08-19 19:53:00,93.885,93.885,93.87,93.885,362899999.0
2009-08-19 19:54:00,93.885,93.895,93.875,93.895,530600000.0
2009-08-19 19:55:00,93.895,93.905,93.89,93.905,187600001.0
2009-08-19 19:56:00,93.91,93.91,93.9,93.905,426499998.0
2009-08-19 19:57:00,93.905,93.93,93.905,93.92,764300008.0
2009-08-19 19:58:00,93.92,93.92,93.915,93.92,415600000.0
2009-08-19 19:59:00,93.925,93.925,93.915,93.92,390800001.0
2009-08-19 20:00:00,93.93,93.94,93.915,93.915,487300000.0
2009-08-19 20:01:00,93.92,93.93,93.91,93.92,787299999.0
2009-08-19 20:02:00,93.915,93.915,93.91,93.91,356700000.0
2009-08-19 20:03:00,93.91,93.91,93.9,93.905,166700000.0
2009-08-19 20:04:00,93.905,93.905,93.89,93.89,346600000.0
2009-08-19 20:05:00,93.89,93.89,93.875,93.875,393000000.0
2009-08-19 20:06:00,93.885,93.885,93.86,93.87,350600001.0
2009-08-19 20:07:00,93.87,93.89,93.87,93.875,266900002.0
2009-08-19 20:08:00,93.875,93.89,93.875,93.88,396100002.0
2009-08-19 20:09:00,93.88,93.89,93.88,93.88,249500000.0
2009-08-19 20:10:00,93.88,93.88,93.86,93.86,272400001.0
2009-08-19 20:11:00,93.865,93.87,93.865,93.865,418000003.0
2009-08-19 20:12:00,93.865,93.87,93.86,93.865,361699999.0
2009-08-19 20:13:00,93.865,93.88,93.865,93.88,524399996.0
2009-08-19 20:14:00,93.88,93.88,93.875,93.88,720799997.0
2009-08-19 20:15:00,93.88,93.89,93.875,93.88,114000000.0
2009-08-19 20:16:00,93.875,93.89,93.875,93.885,135900001.0
2009-08-19 20:17:00,93.885,93.9,93.885,93.895,456200001.0
2009-08-19 20:18:00,93.895,93.895,93.87,93.87,368800000.0
2009-08-19 20:19:00,93.87,93.885,93.87,93.885,303400000.0
2009-08-19 20:20:00,93.885,93.89,93.875,93.885,494600000.0
2009-08-19 20:21:00,93.895,93.895,93.885,93.885,436900001.0
2009-08-19 20:22:00,93.885,93.91,93.88,93.905,527999999.0
2009-08-19 20:23:00,93.91,93.91,93.885,93.89,313000003.0
2009-08-19 20:24:00,93.89,93.9,93.885,93.895,379799999.0
2009-08-19 20:25:00,93.89,93.895,93.875,93.88,362800000.0
2009-08-19 20:26:00,93.89,93.92,93.89,93.91,169800000.0
2009-08-19 20:27:00,93.91,93.96,93.9,93.96,294400000.0
2009-08-19 20:28:00,93.965,93.98,93.965,93.97,516199999.0
2009-08-19 20:29:00,93.97,93.97,93.945,93.95,359500002.0
2009-08-19 20:30:00,93.95,94.0,93.95,93.985,503300000.0
2009-08-19 20:31:00,93.99,94.02,93.985,94.0,765100003.0
2009-08-19 20:32:00,94.0,94.0,93.965,93.985,645300002.0
2009-08-19 20:33:00,93.985,93.985,93.965,93.965,585600000.0
2009-08-19 20:34:00,93.965,93.97,93.95,93.95,524900003.0
2009-08-19 20:35:00,93.95,93.955,93.945,93.955,170800000.0
2009-08-19 20:36:00,93.955,93.96,93.95,93.955,93900000.0
2009-08-19 20:37:00,93.955,93.955,93.95,93.955,141600001.0
2009-08-19 20:38:00,93.95,93.95,93.95,93.95,147000000.0
2009-08-19 20:39:00,93.95,93.98,93.94,93.95,522400001.0
2009-08-19 20:40:00,93.95,93.955,93.935,93.94,643800002.0
2009-08-19 20:41:00,93.94,93.96,93.94,93.955,193000000.0
2009-08-19 20:42:00,93.955,93.97,93.945,93.945,374400001.0
2009-08-19 20:43:00,93.925,93.925,93.9,93.915,528100000.0
2009-08-19 20:44:00,93.915,93.92,93.915,93.915,215200000.0
2009-08-19 20:45:00,93.915,93.925,93.905,93.92,706900005.0
2009-08-19 20:46:00,93.92,93.93,93.92,93.925,440999993.0
2009-08-19 20:47:00,93.925,93.955,93.925,93.93,353199998.0
2009-08-19 20:48:00,93.93,93.94,93.925,93.935,341500001.0
2009-08-19 20:49:00,93.93,93.93,93.925,93.925,546900000.0
2009-08-19 20:50:00,93.925,93.93,93.92,93.925,520299995.0
2009-08-19 20:51:00,93.925,93.94,93.915,93.92,341299998.0
2009-08-19 20:52:00,93.93,93.93,93.92,93.925,225500000.0
2009-08-19 20:53:00,93.925,93.93,93.915,93.915,245100002.0
2009-08-19 20:54:00,93.915,93.92,93.905,93.915,492899996.0
2009-08-19 20:55:00,93.915,93.96,93.915,93.96,508099998.0
2009-08-19 20:56:00,93.955,93.96,93.955,93.96,151199999.0
2009-08-19 20:57:00,93.955,93.955,93.945,93.945,328499999.0
2009-08-19 20:58:00,93.95,93.97,93.95,93.965,624499995.0
2009-08-19 20:59:00,93.965,93.97,93.95,93.96,601099994.0
2009-08-19 21:00:00,93.965,93.97,93.945,93.95,338799999.0
2009-08-19 21:01:00,93.95,93.95,93.94,93.94,317700000.0
2009-08-19 21:02:00,93.945,93.945,93.91,93.91,773699999.0
2009-08-19 21:03:00,93.91,93.93,93.91,93.915,443200001.0
2009-08-19 21:04:00,93.915,93.96,93.915,93.95,523299999.0
2009-08-19 21:05:00,93.95,93.95,93.915,93.915,298900000.0
2009-08-19 21:06:00,93.915,93.92,93.885,93.885,571299999.0
2009-08-19 21:07:00,93.885,93.895,93.87,93.895,373000001.0
2009-08-19 21:08:00,93.9,93.905,93.865,93.88,536500000.0
2009-08-19 21:09:00,93.885,93.91,93.885,93.905,308000000.0
2009-08-19 21:10:00,93.905,93.905,93.9,93.9,290000000.0
2009-08-19 21:11:00,93.9,93.905,93.895,93.905,229799999.0
2009-08-19 21:12:00,93.905,93.905,93.865,93.875,487199998.0
2009-08-19 21:13:00,93.875,93.88,93.865,93.875,534999991.0
2009-08-19 21:14:00,93.88,93.89,93.87,93.87,687400000.0
2009-08-19 21:15:00,93.87,93.885,93.87,93.875,620900000.0
2009-08-19 21:16:00,93.88,93.89,93.87,93.87,498600003.0
2009-08-19 21:17:00,93.87,93.87,93.86,93.865,621900000.0
2009-08-19 21:18:00,93.865,93.89,93.865,93.885,322600000.0
2009-08-19 21:19:00,93.885,93.895,93.88,93.89,543499994.0
2009-08-19 21:20:00,93.89,93.9,93.885,93.89,388099999.0
2009-08-19 21:21:00,93.89,93.89,93.87,93.88,737399999.0
2009-08-19 21:22:00,93.88,93.88,93.87,93.87,507400000.0
2009-08-19 21:23:00,93.88,93.89,93.875,93.89,623200001.0
2009-08-19 21:24:00,93.89,93.89,93.88,93.885,335600001.0
2009-08-19 21:25:00,93.89,93.89,93.885,93.89,308600005.0
2009-08-19 21:26:00,93.89,93.9,93.89,93.89,656900000.0
2009-08-19 21:27:00,93.89,93.9,93.885,93.885,700800000.0
2009-08-19 21:28:00,93.885,93.91,93.885,93.905,600600002.0
2009-08-19 21:29:00,93.905,93.92,93.9,93.92,662799998.0
2009-08-19 21:30:00,93.92,93.92,93.91,93.915,410100001.0
2009-08-19 21:31:00,93.905,93.905,93.885,93.895,989999995.0
2009-08-19 21:32:00,93.895,93.895,93.885,93.89,356600000.0
2009-08-19 21:33:00,93.89,93.905,93.89,93.905,415900000.0
2009-08-19 21:34:00,93.905,93.905,93.895,93.895,314800000.0
2009-08-19 21:35:00,93.895,93.9,93.89,93.895,376800000.0
2009-08-19 21:36:00,93.895,93.895,93.895,93.895,334500000.0
2009-08-19 21:37:00,93.895,93.9,93.89,93.89,334000002.0
2009-08-19 21:38:00,93.89,93.89,93.885,93.89,157200000.0
2009-08-19 21:39:00,93.895,93.895,93.885,93.89,295700001.0
2009-08-19 21:40:00,93.89,93.91,93.885,93.91,445099997.0
2009-08-19 21:41:00,93.905,93.925,93.905,93.915,588799996.0
2009-08-19 21:42:00,93.92,93.945,93.915,93.935,343500003.0
2009-08-19 21:43:00,93.94,93.945,93.935,93.94,240000002.0
2009-08-19 21:44:00,93.94,93.945,93.925,93.935,244000000.0
2009-08-19 21:45:00,93.94,93.94,93.92,93.935,166100000.0
2009-08-19 21:46:00,93.935,93.94,93.93,93.935,243400001.0
2009-08-19 21:47:00,93.94,93.95,93.91,93.925,468700000.0
2009-08-19 21:48:00,93.925,93.935,93.925,93.925,194900000.0
2009-08-19 21:49:00,93.925,93.925,93.9,93.915,506699996.0
2009-08-19 21:50:00,93.92,94.01,93.915,94.01,599000001.0
2009-08-19 21:51:00,94.01,94.02,93.95,93.95,534899999.0
2009-08-19 21:52:00,93.95,93.985,93.945,93.985,269600001.0
2009-08-19 21:53:00,93.985,93.995,93.985,93.995,325100002.0
2009-08-19 21:54:00,94.0,94.0,93.99,93.99,684999994.0
2009-08-19 21:55:00,93.985,94.01,93.985,94.01,774600002.0
2009-08-19 21:56:00,94.005,94.01,94.0,94.0,577300001.0
2009-08-19 21:57:00,94.0,94.01,94.0,94.005,163700000.0
2009-08-19 21:58:00,94.0,94.0,93.99,93.99,206600000.0
2009-08-19 21:59:00,94.0,94.0,93.995,93.995,339700001.0
2009-08-19 22:00:00,94.0,94.005,93.985,93.99,1185400019.0
2009-08-19 22:01:00,93.99,94.0,93.985,93.995,456500000.0
2009-08-19 22:02:00,94.0,94.0,93.99,93.995,177600001.0
2009-08-19 22:03:00,94.0,94.0,93.995,94.0,46200000.0
2009-08-19 22:04:00,94.0,94.04,93.995,94.04,57100000.0
2009-08-19 22:05:00,94.04,94.05,94.035,94.05,1019699975.0
2009-08-19 22:06:00,94.05,94.055,94.035,94.05,230400000.0
2009-08-19 22:07:00,94.05,94.05,94.04,94.04,117600000.0
2009-08-19 22:08:00,94.04,94.04,94.03,94.03,439500001.0
2009-08-19 22:09:00,94.03,94.04,94.015,94.025,467299996.0
2009-08-19 22:10:00,94.025,94.08,94.025,94.08,317500002.0
2009-08-19 22:11:00,94.08,94.08,94.06,94.07,273600000.0
2009-08-19 22:12:00,94.07,94.09,94.07,94.09,514900000.0
2009-08-19 22:13:00,94.09,94.1,94.065,94.07,155500000.0
2009-08-19 22:14:00,94.065,94.08,94.065,94.08,94900000.0
2009-08-19 22:15:00,94.08,94.085,94.08,94.085,37400000.0
2009-08-19 22:16:00,94.085,94.085,94.085,94.085,30400000.0
2009-08-19 22:17:00,94.09,94.09,94.075,94.075,53000000.0
2009-08-19 22:18:00,94.075,94.095,94.07,94.08,176400000.0
2009-08-19 22:19:00,94.085,94.095,94.065,94.085,165100000.0
2009-08-19 22:20:00,94.09,94.095,94.075,94.08,126000000.0
2009-08-19 22:21:00,94.08,94.085,94.06,94.06,103300000.0
2009-08-19 22:22:00,94.06,94.06,94.035,94.04,184900000.0
2009-08-19 22:23:00,94.04,94.05,94.04,94.045,143600000.0
2009-08-19 22:24:00,94.045,94.045,94.04,94.045,40700000.0
2009-08-19 22:25:00,94.04,94.05,94.035,94.035,135100000.0
2009-08-19 22:26:00,94.05,94.05,94.04,94.045,39600000.0
2009-08-19 22:27:00,94.045,94.05,94.04,94.04,97400000.0
2009-08-19 22:28:00,94.04,94.04,94.04,94.04,4500000.0
2009-08-19 22:29:00,94.05,94.07,94.04,94.07,241300000.0
2009-08-19 22:30:00,94.07,94.07,94.05,94.055,476300001.0
2009-08-19 22:31:00,94.055,94.055,94.05,94.055,163000000.0
2009-08-19 22:32:00,94.05,94.05,94.05,94.05,72000000.0
2009-08-19 22:33:00,94.055,94.055,94.045,94.05,110700000.0
2009-08-19 22:34:00,94.05,94.06,94.045,94.045,73200000.0
2009-08-19 22:35:00,94.055,94.055,94.04,94.04,100100000.0
2009-08-19 22:36:00,94.04,94.04,94.04,94.04,137600000.0
2009-08-19 22:37:00,94.04,94.045,94.035,94.035,79200000.0
2009-08-19 22:38:00,94.03,94.035,94.03,94.035,133800000.0
2009-08-19 22:39:00,94.035,94.045,94.015,94.02,177900000.0
2009-08-19 22:40:00,94.02,94.025,94.005,94.02,214599999.0
2009-08-19 22:41:00,94.02,94.03,94.02,94.025,488700000.0
2009-08-19 22:42:00,94.025,94.03,94.025,94.03,148400000.0
2009-08-19 22:43:00,94.03,94.03,94.03,94.03,227200000.0
2009-08-19 22:44:00,94.035,94.035,94.025,94.025,117100000.0
2009-08-19 22:45:00,94.025,94.04,94.025,94.03,140600000.0
2009-08-19 22:46:00,94.03,94.03,94.03,94.03,51300000.0
2009-08-19 22:47:00,94.03,94.03,94.03,94.03,4400000.0
2009-08-19 22:48:00,94.03,94.055,94.025,94.055,245299999.0
2009-08-19 22:49:00,94.055,94.055,94.055,94.055,92000000.0
2009-08-19 22:50:00,94.055,94.07,94.055,94.07,108700000.0
2009-08-19 22:51:00,94.07,94.07,94.055,94.07,219000001.0
2009-08-19 22:52:00,94.07,94.08,94.07,94.075,119700000.0
2009-08-19 22:53:00,94.08,94.08,94.08,94.08,19000000.0
2009-08-19 22:54:00,94.08,94.08,94.08,94.08,81400000.0
2009-08-19 22:55:00,94.075,94.08,94.075,94.08,70700000.0
2009-08-19 22:56:00,94.08,94.08,94.08,94.08,28800000.0
2009-08-19 22:57:00,94.08,94.09,94.08,94.08,97200000.0
2009-08-19 22:58:00,94.08,94.08,94.08,94.08,22700000.0
2009-08-19 22:59:00,94.08,94.08,94.05,94.065,63000000.0
2009-08-19 23:00:00,94.065,94.07,94.045,94.07,19800000.0
2009-08-19 23:01:00,94.06,94.065,94.04,94.045,35500000.0
2009-08-19 23:02:00,94.045,94.05,93.99,94.015,40500000.0
2009-08-19 23:03:00,94.015,94.03,94.015,94.03,62100000.0
2009-08-19 23:04:00,94.03,94.045,94.03,94.045,24400000.0
2009-08-19 23:05:00,94.045,94.045,94.045,94.045,9600000.0
2009-08-19 23:06:00,94.045,94.045,94.035,94.045,53000000.0
2009-08-19 23:07:00,94.045,94.045,94.035,94.035,26400000.0
2009-08-19 23:08:00,94.035,94.035,94.035,94.035,36000000.0
2009-08-19 23:09:00,94.035,94.035,94.035,94.035,19200000.0
2009-08-19 23:10:00,94.035,94.035,94.035,94.035,16800000.0
2009-08-19 23:11:00,94.035,94.035,94.035,94.035,16800000.0
2009-08-19 23:12:00,94.035,94.035,94.03,94.03,17200000.0
2009-08-19 23:13:00,94.03,94.05,94.03,94.05,57700000.0
2009-08-19 23:14:00,94.05,94.05,94.045,94.045,96700000.0
2009-08-19 23:15:00,94.06,94.07,94.045,94.06,498300000.0
2009-08-19 23:16:00,94.06,94.07,94.06,94.065,177100000.0
2009-08-19 23:17:00,94.065,94.065,94.06,94.065,111200000.0
2009-08-19 23:18:00,94.065,94.065,94.06,94.06,152600000.0
2009-08-19 23:19:00,94.06,94.07,94.06,94.065,96300000.0
2009-08-19 23:20:00,94.07,94.075,94.065,94.07,54900000.0
2009-08-19 23:21:00,94.07,94.08,94.06,94.07,421599999.0
2009-08-19 23:22:00,94.065,94.065,94.045,94.06,187600000.0
2009-08-19 23:23:00,94.06,94.065,94.06,94.06,157000000.0
2009-08-19 23:24:00,94.06,94.065,94.06,94.065,85700000.0
2009-08-19 23:25:00,94.065,94.065,94.065,94.065,45500000.0
2009-08-19 23:26:00,94.065,94.07,94.065,94.07,49500000.0
2009-08-19 23:27:00,94.07,94.07,94.07,94.07,1000000.0
2009-08-19 23:28:00,94.065,94.07,94.065,94.07,51100000.0
2009-08-19 23:29:00,94.07,94.07,94.07,94.07,17200000.0
2009-08-19 23:30:00,94.075,94.09,94.07,94.07,120400000.0
2009-08-19 23:31:00,94.07,94.08,94.07,94.08,115500000.0
2009-08-19 23:32:00,94.08,94.085,94.08,94.085,194999999.0
2009-08-19 23:33:00,94.085,94.085,94.08,94.08,40700000.0
2009-08-19 23:34:00,94.08,94.08,94.08,94.08,76600000.0
2009-08-19 23:35:00,94.085,94.085,94.08,94.08,12500000.0
2009-08-19 23:36:00,94.075,94.077,94.074,94.074,17200000.0
2009-08-19 23:37:00,94.08,94.08,94.08,94.08,17200000.0
2009-08-19 23:38:00,94.08,94.08,94.075,94.08,128700000.0
2009-08-19 23:39:00,94.075,94.08,94.075,94.075,76000000.0
2009-08-19 23:40:00,94.075,94.075,94.07,94.075,84500000.0
2009-08-19 23:41:00,94.075,94.075,94.065,94.065,52500000.0
2009-08-19 23:42:00,94.065,94.065,94.06,94.06,114200000.0
2009-08-19 23:43:00,94.06,94.06,94.06,94.06,108900000.0
2009-08-19 23:44:00,94.06,94.07,94.06,94.07,115500000.0
2009-08-19 23:45:00,94.07,94.075,94.065,94.07,118800000.0
2009-08-19 23:46:00,94.075,94.075,94.07,94.07,112200000.0
2009-08-19 23:47:00,94.075,94.075,94.065,94.07,101500000.0
2009-08-19 23:48:00,94.07,94.075,94.07,94.07,72200000.0
2009-08-19 23:49:00,94.075,94.075,94.065,94.07,49800000.0
2009-08-19 23:50:00,94.07,94.085,94.065,94.07,89200000.0
2009-08-19 23:51:00,94.07,94.075,94.07,94.075,53100000.0
2009-08-19 23:52:00,94.075,94.085,94.075,94.08,235900000.0
2009-08-19 23:53:00,94.08,94.09,94.07,94.075,271600000.0
2009-08-19 23:54:00,94.08,94.08,94.08,94.08,53600000.0
2009-08-19 23:55:00,94.08,94.085,94.08,94.085,65300000.0
2009-08-19 23:56:00,94.08,94.08,94.08,94.08,22000000.0
2009-08-19 23:57:00,94.085,94.085,94.08,94.08,57600000.0
2009-08-19 23:58:00,94.08,94.08,94.065,94.065,128300000.0
2009-08-19 23:59:00,94.06,94.065,94.055,94.065,40500000.0
2009-08-20 00:00:00,94.065,94.08,94.06,94.075,71600000.0
2009-08-20 00:01:00,94.075,94.095,94.065,94.085,94600000.0
2009-08-20 00:02:00,94.085,94.1,94.07,94.1,46470000.0
2009-08-20 00:03:00,94.09,94.09,94.08,94.08,46970000.0
2009-08-20 00:04:00,94.08,94.08,94.08,94.08,57800000.0
2009-08-20 00:05:00,94.08,94.08,94.055,94.07,54200000.0
2009-08-20 00:06:00,94.07,94.07,94.07,94.07,9600000.0
2009-08-20 00:07:00,94.07,94.075,94.07,94.075,18300000.0
2009-08-20 00:08:00,94.08,94.08,94.07,94.075,46900000.0
2009-08-20 00:09:00,94.075,94.075,94.07,94.07,53200000.0
2009-08-20 00:10:00,94.075,94.08,94.065,94.07,65900000.0
2009-08-20 00:11:00,94.07,94.07,94.07,94.07,2500000.0
2009-08-20 00:12:00,94.07,94.07,94.07,94.07,18800000.0
2009-08-20 00:13:00,94.07,94.075,94.07,94.075,32800000.0
2009-08-20 00:14:00,94.075,94.085,94.075,94.08,18100000.0
2009-08-20 00:15:00,94.08,94.09,94.08,94.09,11200000.0
2009-08-20 00:16:00,94.085,94.09,94.085,94.09,7000000.0
2009-08-20 00:17:00,94.09,94.09,94.09,94.09,3000000.0
2009-08-20 00:18:00,94.09,94.09,94.09,94.09,4000000.0
2009-08-20 00:19:00,94.09,94.09,94.09,94.09,4000000.0
2009-08-20 00:20:00,94.09,94.09,94.09,94.09,5000000.0
2009-08-20 00:21:00,94.09,94.09,94.085,94.09,7000000.0
2009-08-20 00:22:00,94.09,94.09,94.09,94.09,1000000.0
2009-08-20 00:23:00,94.09,94.09,94.09,94.09,15000000.0
2009-08-20 00:24:00,94.09,94.09,94.085,94.09,74800000.0
2009-08-20 00:25:00,94.09,94.105,94.09,94.105,114300000.0
2009-08-20 00:26:00,94.115,94.14,94.115,94.14,128300000.0
2009-08-20 00:27:00,94.14,94.14,94.105,94.11,69400000.0
2009-08-20 00:28:00,94.11,94.11,94.09,94.09,50400000.0
2009-08-20 00:29:00,94.09,94.09,94.085,94.085,23900000.0
2009-08-20 00:30:00,94.085,94.105,94.085,94.105,100600000.0
2009-08-20 00:31:00,94.105,94.11,94.085,94.085,152400000.0
2009-08-20 00:32:00,94.085,94.1,94.08,94.08,287500000.0
2009-08-20 00:33:00,94.08,94.09,94.08,94.085,22900000.0
2009-08-20 00:34:00,94.085,94.09,94.07,94.07,75500000.0
2009-08-20 00:35:00,94.075,94.075,94.06,94.06,66400000.0
2009-08-20 00:36:00,94.06,94.07,94.055,94.06,110800000.0
2009-08-20 00:37:00,94.055,94.06,94.055,94.055,117900000.0
2009-08-20 00:38:00,94.055,94.07,94.05,94.07,52100000.0
2009-08-20 00:39:00,94.05,94.055,94.05,94.055,24700000.0
2009-08-20 00:40:00,94.055,94.07,94.055,94.06,24450000.0
2009-08-20 00:41:00,94.055,94.06,94.035,94.05,199000000.0
2009-08-20 00:42:00,94.05,94.05,94.035,94.04,250400000.0
2009-08-20 00:43:00,94.04,94.04,94.03,94.035,67700000.0
2009-08-20 00:44:00,94.035,94.035,94.03,94.035,73100000.0
2009-08-20 00:45:00,94.035,94.055,94.035,94.045,52900000.0
2009-08-20 00:46:00,94.04,94.045,94.0,94.0,123900000.0
2009-08-20 00:47:00,94.0,94.045,94.0,94.02,260199998.0
2009-08-20 00:48:00,94.02,94.03,94.02,94.03,200200000.0
2009-08-20 00:49:00,94.03,94.03,94.03,94.03,54600000.0
2009-08-20 00:50:00,94.04,94.075,94.03,94.07,188400000.0
2009-08-20 00:51:00,94.07,94.07,94.04,94.04,131100000.0
2009-08-20 00:52:00,94.04,94.05,94.015,94.045,157700000.0
2009-08-20 00:53:00,94.045,94.075,94.045,94.075,62300000.0
2009-08-20 00:54:00,94.075,94.1,94.07,94.1,178300000.0
2009-08-20 00:55:00,94.1,94.1,94.1,94.1,40400000.0
2009-08-20 00:56:00,94.1,94.1,94.085,94.09,199400000.0
2009-08-20 00:57:00,94.09,94.1,94.09,94.09,75100000.0
2009-08-20 00:58:00,94.09,94.095,94.09,94.095,23900000.0
2009-08-20 00:59:00,94.09,94.09,94.085,94.085,73100000.0
2009-08-20 01:00:00,94.085,94.09,94.06,94.06,97000000.0
2009-08-20 01:01:00,94.06,94.06,94.04,94.045,172500000.0
2009-08-20 01:02:00,94.045,94.05,94.035,94.05,71300000.0
2009-08-20 01:03:00,94.05,94.05,94.045,94.05,46300000.0
2009-08-20 01:04:00,94.05,94.05,94.02,94.03,103600000.0
2009-08-20 01:05:00,94.03,94.04,94.0,94.03,272399998.0
2009-08-20 01:06:00,94.03,94.05,94.025,94.04,76100000.0
2009-08-20 01:07:00,94.045,94.05,94.015,94.02,89800000.0
2009-08-20 01:08:00,94.02,94.02,94.01,94.01,58300000.0
2009-08-20 01:09:00,94.01,94.01,94.005,94.005,21300000.0
2009-08-20 01:10:00,94.0,94.005,93.995,94.005,128400000.0
2009-08-20 01:11:00,94.005,94.01,93.995,93.995,187600000.0
2009-08-20 01:12:00,93.995,93.995,93.99,93.995,58500000.0
2009-08-20 01:13:00,93.995,93.995,93.975,93.975,261200000.0
2009-08-20 01:14:00,93.975,94.0,93.97,94.0,273500000.0
2009-08-20 01:15:00,94.0,94.005,93.99,94.0,279700000.0
2009-08-20 01:16:00,94.0,94.0,94.0,94.0,98200000.0
2009-08-20 01:17:00,94.0,94.02,94.0,94.02,156300000.0
2009-08-20 01:18:00,94.03,94.04,94.03,94.03,119000000.0
2009-08-20 01:19:00,94.03,94.03,94.015,94.025,104800000.0
2009-08-20 01:20:00,94.025,94.025,94.01,94.015,98400000.0
2009-08-20 01:21:00,94.015,94.05,94.015,94.04,154800000.0
2009-08-20 01:22:00,94.04,94.04,94.04,94.04,132400000.0
2009-08-20 01:23:00,94.04,94.04,94.035,94.035,58300000.0
2009-08-20 01:24:00,94.04,94.04,94.025,94.025,44300000.0
2009-08-20 01:25:00,94.025,94.025,94.005,94.01,112700001.0
2009-08-20 01:26:00,94.01,94.01,93.995,93.995,117000000.0
2009-08-20 01:27:00,94.0,94.0,94.0,94.0,56500000.0
2009-08-20 01:28:00,94.0,94.0,93.995,94.0,79400000.0
2009-08-20 01:29:00,94.0,94.0,94.0,94.0,37200000.0
2009-08-20 01:30:00,94.0,94.025,94.0,94.02,245500002.0
2009-08-20 01:31:00,94.02,94.06,94.02,94.05,177700000.0
2009-08-20 01:32:00,94.05,94.05,94.05,94.05,53100000.0
2009-08-20 01:33:00,94.05,94.05,94.05,94.05,76700000.0
2009-08-20 01:34:00,94.05,94.05,94.035,94.05,329000000.0
2009-08-20 01:35:00,94.05,94.06,94.05,94.06,119600000.0
2009-08-20 01:36:00,94.06,94.11,94.06,94.1,363100000.0
2009-08-20 01:37:00,94.1,94.1,94.07,94.075,193200000.0
2009-08-20 01:38:00,94.07,94.075,94.06,94.075,154100000.0
2009-08-20 01:39:00,94.075,94.08,94.065,94.065,168500000.0
2009-08-20 01:40:00,94.065,94.065,94.05,94.06,242199999.0
2009-08-20 01:41:00,94.06,94.075,94.06,94.06,126800000.0
2009-08-20 01:42:00,94.055,94.06,94.04,94.04,128300000.0
2009-08-20 01:43:00,94.05,94.06,94.05,94.06,37800000.0
2009-08-20 01:44:00,94.06,94.085,94.06,94.085,163300000.0
2009-08-20 01:45:00,94.085,94.09,94.075,94.09,319300000.0
2009-08-20 01:46:00,94.09,94.1,94.075,94.095,284199999.0
2009-08-20 01:47:00,94.095,94.1,94.09,94.09,167300000.0
2009-08-20 01:48:00,94.09,94.09,94.09,94.09,109600000.0
2009-08-20 01:49:00,94.09,94.105,94.09,94.09,88200000.0
2009-08-20 01:50:00,94.09,94.09,94.085,94.09,214400000.0
2009-08-20 01:51:00,94.09,94.095,94.085,94.095,138100000.0
2009-08-20 01:52:00,94.095,94.095,94.075,94.08,128800000.0
2009-08-20 01:53:00,94.08,94.08,94.075,94.08,177600000.0
2009-08-20 01:54:00,94.075,94.08,94.075,94.08,31100000.0
2009-08-20 01:55:00,94.08,94.09,94.08,94.09,112000000.0
2009-08-20 01:56:00,94.09,94.12,94.09,94.12,203400000.0
2009-08-20 01:57:00,94.12,94.13,94.11,94.11,156500000.0
2009-08-20 01:58:00,94.11,94.12,94.11,94.11,168600000.0
2009-08-20 01:59:00,94.11,94.12,94.11,94.11,180800000.0
2009-08-20 02:00:00,94.11,94.135,94.11,94.13,332000000.0
2009-08-20 02:01:00,94.125,94.14,94.12,94.13,142100000.0
2009-08-20 02:02:00,94.13,94.16,94.13,94.14,305600000.0
2009-08-20 02:03:00,94.145,94.16,94.135,94.15,359600001.0
2009-08-20 02:04:00,94.15,94.17,94.15,94.16,293000000.0
2009-08-20 02:05:00,94.16,94.17,94.16,94.16,294400000.0
2009-08-20 02:06:00,94.16,94.18,94.16,94.18,179600000.0
2009-08-20 02:07:00,94.175,94.215,94.175,94.2,147000000.0
2009-08-20 02:08:00,94.2,94.2,94.17,94.2,120200000.0
2009-08-20 02:09:00,94.195,94.195,94.17,94.17,168199999.0
2009-08-20 02:10:00,94.17,94.17,94.15,94.16,115100000.0
2009-08-20 02:11:00,94.16,94.16,94.135,94.15,202400000.0
2009-08-20 02:12:00,94.15,94.17,94.135,94.16,328700000.0
2009-08-20 02:13:00,94.16,94.17,94.16,94.17,131600000.0
2009-08-20 02:14:00,94.17,94.17,94.17,94.17,37300000.0
2009-08-20 02:15:00,94.17,94.17,94.16,94.17,215100000.0
2009-08-20 02:16:00,94.17,94.18,94.17,94.17,145000000.0
2009-08-20 02:17:00,94.16,94.165,94.16,94.16,449600000.0
2009-08-20 02:18:00,94.16,94.17,94.155,94.16,140200000.0
2009-08-20 02:19:00,94.16,94.17,94.155,94.16,167000000.0
2009-08-20 02:20:00,94.16,94.18,94.145,94.16,234200000.0
2009-08-20 02:21:00,94.16,94.165,94.13,94.14,312000000.0
2009-08-20 02:22:00,94.13,94.13,94.115,94.12,248900000.0
2009-08-20 02:23:00,94.12,94.13,94.115,94.12,301300000.0
2009-08-20 02:24:00,94.12,94.13,94.115,94.12,205399999.0
2009-08-20 02:25:00,94.12,94.12,94.115,94.12,58300000.0
2009-08-20 02:26:00,94.12,94.14,94.11,94.14,144090000.0
2009-08-20 02:27:00,94.14,94.16,94.13,94.15,208700000.0
2009-08-20 02:28:00,94.15,94.17,94.15,94.17,149100000.0
2009-08-20 02:29:00,94.17,94.2,94.17,94.19,402200000.0
2009-08-20 02:30:00,94.19,94.19,94.165,94.18,521500000.0
2009-08-20 02:31:00,94.18,94.19,94.175,94.19,371500001.0
2009-08-20 02:32:00,94.19,94.23,94.185,94.2,464899997.0
2009-08-20 02:33:00,94.2,94.24,94.19,94.23,276000000.0
2009-08-20 02:34:00,94.23,94.235,94.225,94.235,100400000.0
2009-08-20 02:35:00,94.235,94.26,94.22,94.25,238500000.0
2009-08-20 02:36:00,94.25,94.25,94.24,94.24,108400000.0
2009-08-20 02:37:00,94.24,94.255,94.235,94.25,237899999.0
2009-08-20 02:38:00,94.25,94.27,94.25,94.27,82400000.0
2009-08-20 02:39:00,94.275,94.28,94.265,94.27,227700000.0
2009-08-20 02:40:00,94.27,94.27,94.255,94.26,463700000.0
2009-08-20 02:41:00,94.26,94.28,94.26,94.275,220300000.0
2009-08-20 02:42:00,94.275,94.275,94.265,94.27,207900000.0
2009-08-20 02:43:00,94.27,94.27,94.24,94.24,269199999.0
2009-08-20 02:44:00,94.24,94.24,94.22,94.23,175500000.0
2009-08-20 02:45:00,94.225,94.24,94.225,94.24,121100000.0
2009-08-20 02:46:00,94.24,94.26,94.24,94.26,127200000.0
2009-08-20 02:47:00,94.265,94.265,94.245,94.25,90000000.0
2009-08-20 02:48:00,94.24,94.255,94.215,94.22,152600000.0
2009-08-20 02:49:00,94.23,94.23,94.19,94.205,342100000.0
2009-08-20 02:50:00,94.205,94.24,94.205,94.23,243000000.0
2009-08-20 02:51:00,94.23,94.24,94.225,94.23,85099999.0
2009-08-20 02:52:00,94.23,94.23,94.215,94.22,148800000.0
2009-08-20 02:53:00,94.22,94.24,94.22,94.24,131800000.0
2009-08-20 02:54:00,94.24,94.25,94.235,94.235,211200000.0
2009-08-20 02:55:00,94.25,94.26,94.235,94.25,362700000.0
2009-08-20 02:56:00,94.25,94.25,94.23,94.24,200100000.0
2009-08-20 02:57:00,94.24,94.24,94.205,94.24,406500002.0
2009-08-20 02:58:00,94.24,94.25,94.22,94.25,115200000.0
2009-08-20 02:59:00,94.25,94.255,94.24,94.245,115900000.0
2009-08-20 03:00:00,94.24,94.245,94.23,94.23,261100000.0
2009-08-20 03:01:00,94.24,94.25,94.21,94.22,459300000.0
2009-08-20 03:02:00,94.23,94.23,94.215,94.215,256500001.0
2009-08-20 03:03:00,94.22,94.22,94.19,94.2,405500001.0
2009-08-20 03:04:00,94.205,94.21,94.15,94.15,509099999.0
2009-08-20 03:05:00,94.15,94.17,94.15,94.16,175500000.0
2009-08-20 03:06:00,94.16,94.16,94.13,94.14,221199999.0
2009-08-20 03:07:00,94.14,94.18,94.14,94.155,200400000.0
2009-08-20 03:08:00,94.155,94.155,94.13,94.14,205400000.0
2009-08-20 03:09:00,94.14,94.15,94.13,94.15,319200000.0
2009-08-20 03:10:00,94.15,94.16,94.14,94.15,215900000.0
2009-08-20 03:11:00,94.15,94.16,94.15,94.16,82100000.0
2009-08-20 03:12:00,94.16,94.18,94.155,94.17,179000000.0
2009-08-20 03:13:00,94.17,94.19,94.17,94.17,68000000.0
2009-08-20 03:14:00,94.17,94.17,94.135,94.145,154600000.0
2009-08-20 03:15:00,94.14,94.16,94.125,94.16,277900000.0
2009-08-20 03:16:00,94.15,94.16,94.125,94.14,498300002.0
2009-08-20 03:17:00,94.14,94.14,94.115,94.115,352500001.0
2009-08-20 03:18:00,94.12,94.12,94.105,94.11,153299999.0
2009-08-20 03:19:00,94.11,94.12,94.095,94.11,187800001.0
2009-08-20 03:20:00,94.11,94.13,94.105,94.13,359999999.0
2009-08-20 03:21:00,94.13,94.13,94.12,94.12,430699999.0
2009-08-20 03:22:00,94.12,94.13,94.12,94.12,211000000.0
2009-08-20 03:23:00,94.12,94.13,94.11,94.115,264500001.0
2009-08-20 03:24:00,94.12,94.15,94.115,94.15,93500000.0
2009-08-20 03:25:00,94.15,94.2,94.145,94.185,209200001.0
2009-08-20 03:26:00,94.185,94.23,94.185,94.22,173100001.0
2009-08-20 03:27:00,94.23,94.24,94.22,94.23,225900000.0
2009-08-20 03:28:00,94.225,94.23,94.21,94.21,275600001.0
2009-08-20 03:29:00,94.21,94.21,94.2,94.2,178400000.0
2009-08-20 03:30:00,94.2,94.32,94.2,94.32,318600001.0
2009-08-20 03:31:00,94.32,94.335,94.29,94.3,333200002.0
2009-08-20 03:32:00,94.3,94.3,94.255,94.27,282600001.0
2009-08-20 03:33:00,94.27,94.275,94.23,94.245,289100001.0
2009-08-20 03:34:00,94.24,94.26,94.24,94.25,207800000.0
2009-08-20 03:35:00,94.25,94.255,94.24,94.245,91700000.0
2009-08-20 03:36:00,94.245,94.245,94.225,94.23,108700000.0
2009-08-20 03:37:00,94.23,94.23,94.2,94.22,366500000.0
2009-08-20 03:38:00,94.22,94.235,94.21,94.23,297100000.0
2009-08-20 03:39:00,94.23,94.255,94.23,94.24,333500000.0
2009-08-20 03:40:00,94.24,94.27,94.24,94.27,268800000.0
2009-08-20 03:41:00,94.28,94.3,94.26,94.29,357200000.0
2009-08-20 03:42:00,94.29,94.34,94.27,94.34,280500000.0
2009-08-20 03:43:00,94.34,94.355,94.335,94.345,199100000.0
2009-08-20 03:44:00,94.34,94.355,94.33,94.34,173400000.0
2009-08-20 03:45:00,94.335,94.35,94.335,94.34,360899998.0
2009-08-20 03:46:00,94.345,94.36,94.34,94.35,203000000.0
2009-08-20 03:47:00,94.35,94.35,94.32,94.32,172000000.0
2009-08-20 03:48:00,94.32,94.32,94.295,94.295,229200000.0
2009-08-20 03:49:00,94.3,94.315,94.29,94.31,99400000.0
2009-08-20 03:50:00,94.31,94.34,94.31,94.33,79100000.0
2009-08-20 03:51:00,94.33,94.35,94.33,94.35,164500000.0
2009-08-20 03:52:00,94.345,94.37,94.335,94.35,197199998.0
2009-08-20 03:53:00,94.355,94.375,94.345,94.375,56900000.0
2009-08-20 03:54:00,94.375,94.385,94.36,94.365,73400000.0
2009-08-20 03:55:00,94.37,94.385,94.37,94.375,60700000.0
2009-08-20 03:56:00,94.375,94.375,94.34,94.345,70400000.0
2009-08-20 03:57:00,94.345,94.355,94.31,94.33,183500000.0
2009-08-20 03:58:00,94.33,94.35,94.33,94.35,314600000.0
2009-08-20 03:59:00,94.345,94.37,94.34,94.37,165800000.0
2009-08-20 04:00:00,94.365,94.38,94.34,94.35,302800000.0
2009-08-20 04:01:00,94.35,94.36,94.345,94.35,352500000.0
2009-08-20 04:02:00,94.35,94.385,94.35,94.385,353000003.0
2009-08-20 04:03:00,94.38,94.405,94.37,94.38,74000000.0
2009-08-20 04:04:00,94.38,94.39,94.355,94.36,134700000.0
2009-08-20 04:05:00,94.355,94.37,94.355,94.36,210900000.0
2009-08-20 04:06:00,94.36,94.37,94.35,94.36,201100001.0
2009-08-20 04:07:00,94.365,94.375,94.36,94.365,389200002.0
2009-08-20 04:08:00,94.37,94.37,94.36,94.36,121799999.0
2009-08-20 04:09:00,94.37,94.37,94.35,94.35,176000000.0
2009-08-20 04:10:00,94.35,94.36,94.35,94.36,151800000.0
2009-08-20 04:11:00,94.36,94.36,94.36,94.36,48500000.0
2009-08-20 04:12:00,94.36,94.37,94.36,94.37,57199999.0
2009-08-20 04:13:00,94.365,94.37,94.355,94.36,258700000.0
2009-08-20 04:14:00,94.35,94.36,94.325,94.325,356600000.0
2009-08-20 04:15:00,94.325,94.33,94.315,94.33,144699999.0
2009-08-20 04:16:00,94.325,94.33,94.28,94.305,235200002.0
2009-08-20 04:17:00,94.305,94.315,94.305,94.31,126800000.0
2009-08-20 04:18:00,94.33,94.35,94.32,94.34,230999999.0
2009-08-20 04:19:00,94.34,94.345,94.34,94.34,39700000.0
2009-08-20 04:20:00,94.34,94.345,94.335,94.345,19000000.0
2009-08-20 04:21:00,94.345,94.385,94.345,94.355,143900000.0
2009-08-20 04:22:00,94.355,94.36,94.34,94.35,96400000.0
2009-08-20 04:23:00,94.35,94.36,94.34,94.34,160600000.0
2009-08-20 04:24:00,94.35,94.35,94.325,94.325,181300001.0
2009-08-20 04:25:00,94.32,94.335,94.315,94.32,110400000.0
2009-08-20 04:26:00,94.32,94.325,94.285,94.295,192900000.0
2009-08-20 04:27:00,94.295,94.31,94.28,94.305,243700003.0
2009-08-20 04:28:00,94.305,94.34,94.29,94.325,190600001.0
2009-08-20 04:29:00,94.325,94.33,94.32,94.32,76200000.0
2009-08-20 04:30:00,94.32,94.33,94.32,94.33,42000000.0
2009-08-20 04:31:00,94.33,94.33,94.33,94.33,25700000.0
2009-08-20 04:32:00,94.335,94.345,94.33,94.34,152899999.0
2009-08-20 04:33:00,94.34,94.34,94.33,94.33,69200000.0
2009-08-20 04:34:00,94.33,94.33,94.33,94.33,97200000.0
2009-08-20 04:35:00,94.33,94.33,94.33,94.33,41300000.0
2009-08-20 04:36:00,94.33,94.33,94.3,94.315,309199999.0
2009-08-20 04:37:00,94.31,94.325,94.3,94.32,302600001.0
2009-08-20 04:38:00,94.32,94.325,94.31,94.325,108400000.0
2009-08-20 04:39:00,94.325,94.325,94.315,94.315,119300000.0
2009-08-20 04:40:00,94.315,94.325,94.31,94.31,234200003.0
2009-08-20 04:41:00,94.31,94.32,94.31,94.31,54500000.0
2009-08-20 04:42:00,94.31,94.31,94.305,94.31,148100000.0
2009-08-20 04:43:00,94.305,94.31,94.295,94.305,243900000.0
2009-08-20 04:44:00,94.285,94.285,94.255,94.26,533299998.0
2009-08-20 04:45:00,94.255,94.27,94.23,94.23,323000001.0
2009-08-20 04:46:00,94.24,94.25,94.235,94.245,208900000.0
2009-08-20 04:47:00,94.245,94.245,94.22,94.22,405300001.0
2009-08-20 04:48:00,94.215,94.23,94.215,94.23,1053600006.0
2009-08-20 04:49:00,94.23,94.235,94.215,94.235,239600000.0
2009-08-20 04:50:00,94.24,94.26,94.235,94.25,387300004.0
2009-08-20 04:51:00,94.245,94.28,94.24,94.26,361200000.0
2009-08-20 04:52:00,94.26,94.27,94.255,94.27,249000000.0
2009-08-20 04:53:00,94.275,94.28,94.27,94.27,165200000.0
2009-08-20 04:54:00,94.27,94.28,94.265,94.27,155600000.0
2009-08-20 04:55:00,94.27,94.28,94.27,94.28,187200000.0
2009-08-20 04:56:00,94.28,94.29,94.28,94.29,95700000.0
2009-08-20 04:57:00,94.29,94.3,94.29,94.29,97800000.0
2009-08-20 04:58:00,94.29,94.3,94.29,94.29,129700000.0
2009-08-20 04:59:00,94.3,94.3,94.28,94.29,98200000.0
2009-08-20 05:00:00,94.29,94.3,94.29,94.3,78300000.0
2009-08-20 05:01:00,94.3,94.31,94.3,94.31,142400000.0
2009-08-20 05:02:00,94.31,94.345,94.31,94.34,293900000.0
2009-08-20 05:03:00,94.34,94.35,94.335,94.35,143699999.0
2009-08-20 05:04:00,94.35,94.35,94.33,94.33,138200000.0
2009-08-20 05:05:00,94.33,94.33,94.33,94.33,67700000.0
2009-08-20 05:06:00,94.33,94.33,94.33,94.33,8300000.0
2009-08-20 05:07:00,94.33,94.33,94.33,94.33,12500000.0
2009-08-20 05:08:00,94.33,94.33,94.32,94.33,45300000.0
2009-08-20 05:09:00,94.325,94.33,94.315,94.325,130900001.0
2009-08-20 05:10:00,94.325,94.335,94.315,94.32,218100000.0
2009-08-20 05:11:00,94.32,94.32,94.32,94.32,55700000.0
2009-08-20 05:12:00,94.32,94.32,94.31,94.31,110900000.0
2009-08-20 05:13:00,94.31,94.34,94.31,94.34,129700000.0
2009-08-20 05:14:00,94.34,94.34,94.325,94.33,272500001.0
2009-08-20 05:15:00,94.33,94.35,94.33,94.35,39500000.0
2009-08-20 05:16:00,94.35,94.35,94.35,94.35,40800000.0
2009-08-20 05:17:00,94.35,94.37,94.34,94.37,331000000.0
2009-08-20 05:18:00,94.37,94.385,94.365,94.37,270900000.0
2009-08-20 05:19:00,94.37,94.38,94.36,94.37,307400001.0
2009-08-20 05:20:00,94.37,94.37,94.35,94.35,155600000.0
2009-08-20 05:21:00,94.35,94.35,94.335,94.335,283700000.0
2009-08-20 05:22:00,94.33,94.34,94.33,94.34,114100000.0
2009-08-20 05:23:00,94.34,94.34,94.34,94.34,9100000.0
2009-08-20 05:24:00,94.34,94.35,94.34,94.35,37100000.0
2009-08-20 05:25:00,94.355,94.37,94.345,94.37,121000000.0
2009-08-20 05:26:00,94.37,94.37,94.36,94.36,190100000.0
2009-08-20 05:27:00,94.36,94.38,94.355,94.375,329000003.0
2009-08-20 05:28:00,94.38,94.39,94.37,94.38,76300000.0
2009-08-20 05:29:00,94.38,94.39,94.38,94.38,81000000.0
2009-08-20 05:30:00,94.38,94.38,94.36,94.37,74300000.0
2009-08-20 05:31:00,94.37,94.385,94.37,94.385,9000000.0
2009-08-20 05:32:00,94.385,94.385,94.355,94.37,223200000.0
2009-08-20 05:33:00,94.365,94.37,94.36,94.36,174600000.0
2009-08-20 05:34:00,94.36,94.37,94.355,94.355,297100002.0
2009-08-20 05:35:00,94.36,94.37,94.36,94.37,66300000.0
2009-08-20 05:36:00,94.37,94.37,94.37,94.37,4200000.0
2009-08-20 05:37:00,94.37,94.37,94.37,94.37,2000000.0
2009-08-20 05:38:00,94.37,94.37,94.37,94.37,2000000.0
2009-08-20 05:39:00,94.37,94.37,94.36,94.37,158000000.0
2009-08-20 05:40:00,94.37,94.37,94.37,94.37,16600000.0
2009-08-20 05:41:00,94.37,94.37,94.37,94.37,20500000.0
2009-08-20 05:42:00,94.37,94.37,94.36,94.36,64200000.0
2009-08-20 05:43:00,94.36,94.37,94.36,94.36,107000000.0
2009-08-20 05:44:00,94.36,94.37,94.36,94.36,151800000.0
2009-08-20 05:45:00,94.35,94.35,94.31,94.32,581800001.0
2009-08-20 05:46:00,94.33,94.345,94.325,94.33,140100000.0
2009-08-20 05:47:00,94.33,94.345,94.33,94.34,121599999.0
2009-08-20 05:48:00,94.34,94.35,94.335,94.35,103900000.0
2009-08-20 05:49:00,94.35,94.36,94.325,94.33,175099999.0
2009-08-20 05:50:00,94.325,94.34,94.325,94.33,187800001.0
2009-08-20 05:51:00,94.33,94.34,94.325,94.325,138599999.0
2009-08-20 05:52:00,94.33,94.335,94.33,94.33,47600000.0
2009-08-20 05:53:00,94.335,94.34,94.335,94.34,211100001.0
2009-08-20 05:54:00,94.34,94.34,94.335,94.34,284200000.0
2009-08-20 05:55:00,94.34,94.34,94.335,94.34,31800000.0
2009-08-20 05:56:00,94.34,94.35,94.34,94.35,102400000.0
2009-08-20 05:57:00,94.35,94.37,94.35,94.36,140100000.0
2009-08-20 05:58:00,94.36,94.375,94.36,94.37,36800000.0
2009-08-20 05:59:00,94.37,94.37,94.365,94.37,62500000.0
2009-08-20 06:00:00,94.37,94.375,94.365,94.365,173400000.0
2009-08-20 06:01:00,94.36,94.37,94.355,94.36,96899999.0
2009-08-20 06:02:00,94.36,94.365,94.36,94.365,77600000.0
2009-08-20 06:03:00,94.36,94.37,94.36,94.365,35400000.0
2009-08-20 06:04:00,94.365,94.365,94.36,94.36,14200000.0
2009-08-20 06:05:00,94.36,94.36,94.35,94.35,194700001.0
2009-08-20 06:06:00,94.35,94.36,94.345,94.355,157900002.0
2009-08-20 06:07:00,94.355,94.36,94.355,94.36,8000000.0
2009-08-20 06:08:00,94.36,94.36,94.355,94.36,9100000.0
2009-08-20 06:09:00,94.36,94.36,94.355,94.36,12100000.0
2009-08-20 06:10:00,94.36,94.365,94.355,94.365,17000000.0
2009-08-20 06:11:00,94.365,94.37,94.36,94.37,14400000.0
2009-08-20 06:12:00,94.375,94.375,94.375,94.375,5000000.0
2009-08-20 06:13:00,94.375,94.385,94.375,94.38,111500000.0
2009-08-20 06:14:00,94.38,94.38,94.365,94.365,43800000.0
2009-08-20 06:15:00,94.365,94.365,94.355,94.36,26400000.0
2009-08-20 06:16:00,94.36,94.37,94.36,94.37,28300000.0
2009-08-20 06:17:00,94.37,94.37,94.37,94.37,39200000.0
2009-08-20 06:18:00,94.37,94.38,94.37,94.375,418000000.0
2009-08-20 06:19:00,94.375,94.375,94.36,94.36,217900000.0
2009-08-20 06:20:00,94.36,94.37,94.355,94.36,49400000.0
2009-08-20 06:21:00,94.36,94.38,94.36,94.37,219600000.0
2009-08-20 06:22:00,94.37,94.37,94.36,94.36,33800000.0
2009-08-20 06:23:00,94.365,94.365,94.345,94.35,237200001.0
2009-08-20 06:24:00,94.35,94.36,94.345,94.35,108600000.0
2009-08-20 06:25:00,94.345,94.345,94.335,94.34,148500000.0
2009-08-20 06:26:00,94.34,94.35,94.34,94.35,165900000.0
2009-08-20 06:27:00,94.35,94.355,94.35,94.35,291400000.0
2009-08-20 06:28:00,94.35,94.36,94.35,94.36,60300000.0
2009-08-20 06:29:00,94.36,94.37,94.36,94.37,353300000.0
2009-08-20 06:30:00,94.37,94.37,94.36,94.36,55800000.0
2009-08-20 06:31:00,94.36,94.365,94.36,94.365,67400000.0
2009-08-20 06:32:00,94.365,94.365,94.36,94.36,41400000.0
2009-08-20 06:33:00,94.36,94.375,94.36,94.37,122700000.0
2009-08-20 06:34:00,94.37,94.37,94.36,94.37,54100000.0
2009-08-20 06:35:00,94.37,94.38,94.37,94.38,32700000.0
2009-08-20 06:36:00,94.38,94.39,94.38,94.38,59300000.0
2009-08-20 06:37:00,94.38,94.4,94.375,94.39,200500000.0
2009-08-20 06:38:00,94.39,94.445,94.39,94.43,123800000.0
2009-08-20 06:39:00,94.435,94.435,94.41,94.41,77900000.0
2009-08-20 06:40:00,94.41,94.42,94.405,94.405,37400000.0
2009-08-20 06:41:00,94.405,94.41,94.4,94.405,35300000.0
2009-08-20 06:42:00,94.405,94.405,94.4,94.405,20700000.0
2009-08-20 06:43:00,94.405,94.41,94.4,94.405,13000000.0
2009-08-20 06:44:00,94.405,94.405,94.39,94.395,56000000.0
2009-08-20 06:45:00,94.395,94.395,94.38,94.38,160600000.0
2009-08-20 06:46:00,94.38,94.38,94.38,94.38,71300000.0
2009-08-20 06:47:00,94.38,94.39,94.38,94.38,97200000.0
2009-08-20 06:48:00,94.38,94.4,94.38,94.395,199300000.0
2009-08-20 06:49:00,94.395,94.4,94.385,94.385,96500000.0
2009-08-20 06:50:00,94.385,94.39,94.38,94.38,54000000.0
2009-08-20 06:51:00,94.38,94.385,94.37,94.375,144200000.0
2009-08-20 06:52:00,94.375,94.38,94.355,94.355,508300003.0
2009-08-20 06:53:00,94.355,94.38,94.355,94.38,326400000.0
2009-08-20 06:54:00,94.37,94.39,94.37,94.39,224099999.0
2009-08-20 06:55:00,94.39,94.41,94.39,94.41,294500000.0
2009-08-20 06:56:00,94.41,94.42,94.39,94.42,297700001.0
2009-08-20 06:57:00,94.42,94.43,94.41,94.41,150200000.0
2009-08-20 06:58:00,94.415,94.42,94.37,94.37,344900000.0
2009-08-20 06:59:00,94.37,94.38,94.34,94.35,406500004.0
2009-08-20 07:00:00,94.345,94.4,94.34,94.37,326499999.0
2009-08-20 07:01:00,94.37,94.39,94.37,94.38,160899998.0
2009-08-20 07:02:00,94.38,94.41,94.38,94.41,404400000.0
2009-08-20 07:03:00,94.415,94.425,94.39,94.39,231000000.0
2009-08-20 07:04:00,94.39,94.39,94.37,94.38,227700003.0
2009-08-20 07:05:00,94.38,94.41,94.38,94.38,423300000.0
2009-08-20 07:06:00,94.38,94.385,94.37,94.37,282400000.0
2009-08-20 07:07:00,94.37,94.37,94.36,94.36,62900000.0
2009-08-20 07:08:00,94.36,94.37,94.35,94.37,92100001.0
2009-08-20 07:09:00,94.37,94.38,94.365,94.38,192400001.0
2009-08-20 07:10:00,94.38,94.39,94.37,94.39,119900000.0
2009-08-20 07:11:00,94.39,94.39,94.355,94.36,284300000.0
2009-08-20 07:12:00,94.36,94.37,94.355,94.37,130599999.0
2009-08-20 07:13:00,94.37,94.38,94.365,94.37,162699996.0
2009-08-20 07:14:00,94.365,94.365,94.35,94.36,60600000.0
2009-08-20 07:15:00,94.35,94.365,94.35,94.355,290400001.0
2009-08-20 07:16:00,94.36,94.37,94.355,94.36,112600000.0
2009-08-20 07:17:00,94.36,94.37,94.36,94.365,13000000.0
2009-08-20 07:18:00,94.37,94.385,94.365,94.38,114399999.0
2009-08-20 07:19:00,94.38,94.38,94.37,94.37,28900000.0
2009-08-20 07:20:00,94.375,94.38,94.37,94.37,66400000.0
2009-08-20 07:21:00,94.37,94.38,94.37,94.37,93100000.0
2009-08-20 07:22:00,94.37,94.37,94.36,94.37,238700002.0
2009-08-20 07:23:00,94.37,94.385,94.365,94.37,258200000.0
2009-08-20 07:24:00,94.37,94.375,94.36,94.375,302900006.0
2009-08-20 07:25:00,94.38,94.38,94.36,94.37,136400000.0
2009-08-20 07:26:00,94.37,94.37,94.345,94.345,522200001.0
2009-08-20 07:27:00,94.345,94.375,94.345,94.37,354399999.0
2009-08-20 07:28:00,94.375,94.385,94.37,94.375,227200000.0
2009-08-20 07:29:00,94.38,94.385,94.365,94.375,292900000.0
2009-08-20 07:30:00,94.375,94.385,94.375,94.385,57300000.0
2009-08-20 07:31:00,94.38,94.39,94.38,94.38,66100000.0
2009-08-20 07:32:00,94.375,94.375,94.355,94.365,315000000.0
2009-08-20 07:33:00,94.36,94.37,94.36,94.36,223800000.0
2009-08-20 07:34:00,94.36,94.36,94.36,94.36,40800000.0
2009-08-20 07:35:00,94.36,94.365,94.355,94.36,112200000.0
2009-08-20 07:36:00,94.36,94.37,94.355,94.37,309600005.0
2009-08-20 07:37:00,94.37,94.38,94.37,94.38,73100000.0
2009-08-20 07:38:00,94.38,94.39,94.375,94.385,101300000.0
2009-08-20 07:39:00,94.39,94.405,94.375,94.405,103700000.0
2009-08-20 07:40:00,94.41,94.41,94.39,94.39,105900000.0
2009-08-20 07:41:00,94.39,94.4,94.385,94.385,82200000.0
2009-08-20 07:42:00,94.385,94.39,94.375,94.38,170700000.0
2009-08-20 07:43:00,94.38,94.38,94.37,94.38,112000000.0
2009-08-20 07:44:00,94.375,94.38,94.365,94.375,269199998.0
2009-08-20 07:45:00,94.38,94.395,94.37,94.375,95500000.0
2009-08-20 07:46:00,94.375,94.385,94.375,94.375,100000000.0
2009-08-20 07:47:00,94.375,94.415,94.375,94.4,154300000.0
2009-08-20 07:48:00,94.395,94.42,94.39,94.41,237000000.0
2009-08-20 07:49:00,94.41,94.43,94.41,94.425,103800000.0
2009-08-20 07:50:00,94.425,94.425,94.4,94.405,94900000.0
2009-08-20 07:51:00,94.405,94.425,94.4,94.415,101800000.0
2009-08-20 07:52:00,94.42,94.43,94.41,94.42,125300000.0
2009-08-20 07:53:00,94.42,94.42,94.405,94.415,134600000.0
2009-08-20 07:54:00,94.415,94.42,94.405,94.415,65900000.0
2009-08-20 07:55:00,94.415,94.425,94.395,94.425,169500000.0
2009-08-20 07:56:00,94.425,94.46,94.42,94.46,143900000.0
2009-08-20 07:57:00,94.46,94.47,94.45,94.455,278599998.0
2009-08-20 07:58:00,94.455,94.46,94.435,94.455,377399999.0
2009-08-20 07:59:00,94.45,94.47,94.445,94.445,346099998.0
2009-08-20 08:00:00,94.45,94.475,94.45,94.46,193399999.0
2009-08-20 08:01:00,94.46,94.47,94.445,94.445,444600003.0
2009-08-20 08:02:00,94.45,94.455,94.44,94.44,524699995.0
2009-08-20 08:03:00,94.44,94.44,94.43,94.43,516099999.0
2009-08-20 08:04:00,94.43,94.43,94.41,94.41,433499997.0
2009-08-20 08:05:00,94.41,94.42,94.4,94.4,366099996.0
2009-08-20 08:06:00,94.405,94.405,94.385,94.385,730199991.0
2009-08-20 08:07:00,94.385,94.42,94.38,94.405,632300005.0
2009-08-20 08:08:00,94.4,94.415,94.395,94.395,312299999.0
2009-08-20 08:09:00,94.395,94.405,94.385,94.39,298600001.0
2009-08-20 08:10:00,94.39,94.39,94.38,94.385,781800002.0
2009-08-20 08:11:00,94.385,94.4,94.385,94.4,396399994.0
2009-08-20 08:12:00,94.395,94.41,94.38,94.38,332400004.0
2009-08-20 08:13:00,94.38,94.39,94.38,94.39,149699999.0
2009-08-20 08:14:00,94.385,94.405,94.385,94.405,103300001.0
2009-08-20 08:15:00,94.4,94.415,94.395,94.41,266000000.0
2009-08-20 08:16:00,94.41,94.435,94.41,94.43,511999999.0
2009-08-20 08:17:00,94.43,94.455,94.425,94.45,541200000.0
2009-08-20 08:18:00,94.45,94.45,94.42,94.425,547699998.0
2009-08-20 08:19:00,94.43,94.43,94.4,94.4,351200001.0
2009-08-20 08:20:00,94.395,94.41,94.395,94.405,383900001.0
2009-08-20 08:21:00,94.405,94.415,94.395,94.415,463250001.0
2009-08-20 08:22:00,94.415,94.42,94.41,94.41,228300000.0
2009-08-20 08:23:00,94.415,94.415,94.395,94.395,693999997.0
2009-08-20 08:24:00,94.41,94.41,94.405,94.41,46000000.0
2009-08-20 08:25:00,94.41,94.43,94.4,94.425,205200003.0
2009-08-20 08:26:00,94.425,94.45,94.425,94.44,317399999.0
2009-08-20 08:27:00,94.44,94.45,94.405,94.41,640100004.0
2009-08-20 08:28:00,94.41,94.425,94.41,94.42,140800002.0
2009-08-20 08:29:00,94.42,94.425,94.41,94.42,294200000.0
2009-08-20 08:30:00,94.42,94.435,94.42,94.42,254300000.0
2009-08-20 08:31:00,94.43,94.43,94.42,94.42,227500000.0
2009-08-20 08:32:00,94.425,94.425,94.415,94.415,296000000.0
2009-08-20 08:33:00,94.415,94.42,94.395,94.42,495499996.0
2009-08-20 08:34:00,94.42,94.43,94.415,94.42,156600000.0
2009-08-20 08:35:00,94.42,94.43,94.42,94.42,159600000.0
2009-08-20 08:36:00,94.425,94.445,94.425,94.435,95200000.0
2009-08-20 08:37:00,94.445,94.445,94.43,94.44,148200000.0
2009-08-20 08:38:00,94.445,94.445,94.43,94.44,89800000.0
2009-08-20 08:39:00,94.44,94.47,94.43,94.47,450599999.0
2009-08-20 08:40:00,94.475,94.475,94.46,94.46,421900000.0
2009-08-20 08:41:00,94.46,94.475,94.455,94.465,380699997.0
2009-08-20 08:42:00,94.465,94.47,94.46,94.46,462299999.0
2009-08-20 08:43:00,94.46,94.48,94.46,94.48,490600003.0
2009-08-20 08:44:00,94.48,94.495,94.475,94.49,256600000.0
2009-08-20 08:45:00,94.495,94.495,94.47,94.47,300199998.0
2009-08-20 08:46:00,94.47,94.53,94.47,94.53,439800003.0
2009-08-20 08:47:00,94.515,94.52,94.49,94.5,408600000.0
2009-08-20 08:48:00,94.49,94.53,94.49,94.52,471300000.0
2009-08-20 08:49:00,94.52,94.55,94.51,94.54,598000006.0
2009-08-20 08:50:00,94.55,94.555,94.495,94.5,610000002.0
2009-08-20 08:51:00,94.5,94.515,94.495,94.51,260100000.0
2009-08-20 08:52:00,94.51,94.52,94.5,94.52,525100000.0
2009-08-20 08:53:00,94.52,94.52,94.48,94.48,475000002.0
2009-08-20 08:54:00,94.48,94.48,94.45,94.46,619900000.0
2009-08-20 08:55:00,94.46,94.47,94.45,94.45,449399999.0
2009-08-20 08:56:00,94.45,94.47,94.445,94.455,556799999.0
2009-08-20 08:57:00,94.46,94.465,94.455,94.46,299400000.0
2009-08-20 08:58:00,94.46,94.505,94.46,94.48,350700000.0
2009-08-20 08:59:00,94.48,94.485,94.47,94.48,500200000.0
2009-08-20 09:00:00,94.485,94.51,94.465,94.47,479899999.0
2009-08-20 09:01:00,94.47,94.485,94.45,94.48,471800004.0
2009-08-20 09:02:00,94.48,94.48,94.45,94.455,574599993.0
2009-08-20 09:03:00,94.455,94.485,94.455,94.485,341400000.0
2009-08-20 09:04:00,94.485,94.49,94.44,94.44,404900000.0
2009-08-20 09:05:00,94.445,94.46,94.445,94.45,472500000.0
2009-08-20 09:06:00,94.45,94.46,94.44,94.455,428899999.0
2009-08-20 09:07:00,94.455,94.46,94.45,94.455,282500000.0
2009-08-20 09:08:00,94.455,94.465,94.45,94.455,499300000.0
2009-08-20 09:09:00,94.46,94.46,94.36,94.385,705500003.0
2009-08-20 09:10:00,94.38,94.39,94.38,94.38,401900001.0
2009-08-20 09:11:00,94.38,94.39,94.38,94.385,330100000.0
2009-08-20 09:12:00,94.385,94.39,94.365,94.37,802100002.0
2009-08-20 09:13:00,94.37,94.375,94.35,94.35,527900000.0
2009-08-20 09:14:00,94.35,94.35,94.34,94.345,250300000.0
2009-08-20 09:15:00,94.35,94.365,94.345,94.365,447800001.0
2009-08-20 09:16:00,94.36,94.38,94.36,94.37,223800000.0
2009-08-20 09:17:00,94.37,94.38,94.36,94.38,722900004.0
2009-08-20 09:18:00,94.38,94.38,94.37,94.37,134900001.0
2009-08-20 09:19:00,94.37,94.375,94.365,94.37,193900001.0
2009-08-20 09:20:00,94.37,94.38,94.37,94.38,228999999.0
2009-08-20 09:21:00,94.38,94.38,94.37,94.38,806200005.0
2009-08-20 09:22:00,94.38,94.38,94.37,94.38,126400000.0
2009-08-20 09:23:00,94.37,94.385,94.37,94.38,266700000.0
2009-08-20 09:24:00,94.38,94.39,94.375,94.39,169500000.0
2009-08-20 09:25:00,94.39,94.41,94.39,94.41,127200000.0
2009-08-20 09:26:00,94.41,94.42,94.4,94.41,366500000.0
2009-08-20 09:27:00,94.41,94.41,94.405,94.405,37200000.0
2009-08-20 09:28:00,94.41,94.415,94.405,94.41,405800001.0
2009-08-20 09:29:00,94.41,94.415,94.4,94.405,215600000.0
2009-08-20 09:30:00,94.405,94.41,94.405,94.41,118100000.0
2009-08-20 09:31:00,94.41,94.41,94.41,94.41,94200000.0
2009-08-20 09:32:00,94.41,94.415,94.41,94.41,183600000.0
2009-08-20 09:33:00,94.41,94.41,94.39,94.39,380400003.0
2009-08-20 09:34:00,94.39,94.41,94.385,94.41,238800000.0
2009-08-20 09:35:00,94.41,94.41,94.38,94.38,276600000.0
2009-08-20 09:36:00,94.38,94.38,94.33,94.33,328500001.0
2009-08-20 09:37:00,94.33,94.33,94.315,94.315,410899999.0
2009-08-20 09:38:00,94.315,94.325,94.305,94.32,512699999.0
2009-08-20 09:39:00,94.325,94.33,94.315,94.32,612500002.0
2009-08-20 09:40:00,94.32,94.32,94.3,94.31,393000000.0
2009-08-20 09:41:00,94.305,94.31,94.3,94.31,497100001.0
2009-08-20 09:42:00,94.31,94.31,94.305,94.31,356899998.0
2009-08-20 09:43:00,94.31,94.31,94.26,94.26,720800001.0
2009-08-20 09:44:00,94.26,94.275,94.22,94.22,392900000.0
2009-08-20 09:45:00,94.215,94.255,94.21,94.24,549099998.0
2009-08-20 09:46:00,94.25,94.25,94.235,94.24,273300000.0
2009-08-20 09:47:00,94.24,94.265,94.24,94.26,218900000.0
2009-08-20 09:48:00,94.26,94.275,94.26,94.265,217500001.0
2009-08-20 09:49:00,94.27,94.28,94.25,94.25,344299999.0
2009-08-20 09:50:00,94.25,94.255,94.235,94.255,801499999.0
2009-08-20 09:51:00,94.255,94.27,94.255,94.27,481300000.0
2009-08-20 09:52:00,94.26,94.29,94.26,94.29,465200000.0
2009-08-20 09:53:00,94.29,94.3,94.28,94.295,504000001.0
2009-08-20 09:54:00,94.295,94.31,94.29,94.3,392500003.0
2009-08-20 09:55:00,94.305,94.31,94.29,94.29,423700002.0
2009-08-20 09:56:00,94.29,94.305,94.28,94.3,463100005.0
2009-08-20 09:57:00,94.3,94.3,94.295,94.3,379299999.0
2009-08-20 09:58:00,94.3,94.3,94.265,94.27,656900001.0
2009-08-20 09:59:00,94.265,94.3,94.265,94.3,265800000.0
2009-08-20 10:00:00,94.3,94.305,94.28,94.29,270900000.0
2009-08-20 10:01:00,94.28,94.295,94.27,94.27,404699999.0
2009-08-20 10:02:00,94.27,94.28,94.26,94.275,350499999.0
2009-08-20 10:03:00,94.275,94.29,94.265,94.275,498699999.0
2009-08-20 10:04:00,94.29,94.31,94.275,94.3,507100000.0
2009-08-20 10:05:00,94.3,94.32,94.285,94.32,481699998.0
2009-08-20 10:06:00,94.32,94.38,94.31,94.37,507599996.0
2009-08-20 10:07:00,94.365,94.365,94.355,94.36,562399997.0
2009-08-20 10:08:00,94.355,94.37,94.34,94.355,827600004.0
2009-08-20 10:09:00,94.355,94.36,94.345,94.35,367300000.0
2009-08-20 10:10:00,94.35,94.35,94.33,94.345,315799999.0
2009-08-20 10:11:00,94.34,94.34,94.34,94.34,142000000.0
2009-08-20 10:12:00,94.34,94.35,94.33,94.34,335200000.0
2009-08-20 10:13:00,94.34,94.34,94.335,94.335,284800000.0
2009-08-20 10:14:00,94.335,94.35,94.335,94.345,382800000.0
2009-08-20 10:15:00,94.345,94.35,94.34,94.345,318799999.0
2009-08-20 10:16:00,94.345,94.35,94.34,94.345,323700000.0
2009-08-20 10:17:00,94.345,94.355,94.34,94.35,323500000.0
2009-08-20 10:18:00,94.35,94.36,94.335,94.335,588999999.0
2009-08-20 10:19:00,94.335,94.34,94.31,94.325,252300000.0
2009-08-20 10:20:00,94.325,94.325,94.31,94.32,549500000.0
2009-08-20 10:21:00,94.33,94.35,94.325,94.35,440000000.0
2009-08-20 10:22:00,94.35,94.35,94.325,94.335,347700000.0
2009-08-20 10:23:00,94.34,94.34,94.33,94.335,336700000.0
2009-08-20 10:24:00,94.335,94.34,94.335,94.34,759100008.0
2009-08-20 10:25:00,94.34,94.35,94.335,94.34,175700001.0
2009-08-20 10:26:00,94.34,94.34,94.33,94.335,104400000.0
2009-08-20 10:27:00,94.34,94.34,94.335,94.335,297700000.0
2009-08-20 10:28:00,94.335,94.34,94.33,94.34,281700001.0
2009-08-20 10:29:00,94.34,94.34,94.34,94.34,68400000.0
2009-08-20 10:30:00,94.34,94.39,94.335,94.39,531600002.0
2009-08-20 10:31:00,94.38,94.385,94.33,94.345,761899997.0
2009-08-20 10:32:00,94.35,94.37,94.345,94.355,686499997.0
2009-08-20 10:33:00,94.355,94.365,94.35,94.355,633300000.0
2009-08-20 10:34:00,94.355,94.365,94.35,94.36,336800000.0
2009-08-20 10:35:00,94.36,94.36,94.33,94.335,423600000.0
2009-08-20 10:36:00,94.335,94.36,94.335,94.345,463000000.0
2009-08-20 10:37:00,94.345,94.36,94.345,94.36,505500001.0
2009-08-20 10:38:00,94.37,94.37,94.36,94.365,216900000.0
2009-08-20 10:39:00,94.365,94.39,94.36,94.39,365500001.0
2009-08-20 10:40:00,94.39,94.425,94.375,94.42,594500000.0
2009-08-20 10:41:00,94.42,94.43,94.41,94.41,745399999.0
2009-08-20 10:42:00,94.415,94.42,94.36,94.36,513300001.0
2009-08-20 10:43:00,94.36,94.37,94.36,94.37,371200000.0
2009-08-20 10:44:00,94.37,94.37,94.35,94.35,395500001.0
2009-08-20 10:45:00,94.355,94.375,94.355,94.365,512700001.0
2009-08-20 10:46:00,94.365,94.37,94.345,94.35,566600000.0
2009-08-20 10:47:00,94.345,94.36,94.34,94.35,401500000.0
2009-08-20 10:48:00,94.35,94.35,94.345,94.35,228400000.0
2009-08-20 10:49:00,94.35,94.365,94.35,94.35,229300000.0
2009-08-20 10:50:00,94.345,94.375,94.345,94.37,415400000.0
2009-08-20 10:51:00,94.37,94.375,94.36,94.37,515000000.0
2009-08-20 10:52:00,94.375,94.39,94.375,94.385,595099998.0
2009-08-20 10:53:00,94.385,94.395,94.37,94.37,559300000.0
2009-08-20 10:54:00,94.37,94.38,94.37,94.37,141800000.0
2009-08-20 10:55:00,94.37,94.385,94.37,94.385,110300000.0
2009-08-20 10:56:00,94.385,94.39,94.375,94.38,216100000.0
2009-08-20 10:57:00,94.38,94.395,94.37,94.37,528300000.0
2009-08-20 10:58:00,94.37,94.37,94.355,94.36,239699997.0
2009-08-20 10:59:00,94.36,94.36,94.34,94.35,204400000.0
2009-08-20 11:00:00,94.355,94.355,94.34,94.35,213200001.0
2009-08-20 11:01:00,94.345,94.37,94.345,94.365,231200000.0
2009-08-20 11:02:00,94.365,94.385,94.36,94.38,387200000.0
2009-08-20 11:03:00,94.38,94.38,94.375,94.38,214700000.0
2009-08-20 11:04:00,94.38,94.39,94.38,94.385,120600000.0
2009-08-20 11:05:00,94.39,94.39,94.38,94.39,318100000.0
2009-08-20 11:06:00,94.39,94.4,94.38,94.38,565500000.0
2009-08-20 11:07:00,94.38,94.39,94.375,94.38,200000000.0
2009-08-20 11:08:00,94.38,94.38,94.37,94.37,10500000.0
2009-08-20 11:09:00,94.365,94.365,94.315,94.33,349600000.0
2009-08-20 11:10:00,94.33,94.34,94.325,94.335,537799997.0
2009-08-20 11:11:00,94.33,94.335,94.315,94.32,377999999.0
2009-08-20 11:12:00,94.32,94.32,94.3,94.3,257600001.0
2009-08-20 11:13:00,94.3,94.31,94.3,94.31,172400000.0
2009-08-20 11:14:00,94.31,94.31,94.26,94.26,330300000.0
2009-08-20 11:15:00,94.26,94.265,94.245,94.25,284700000.0
2009-08-20 11:16:00,94.25,94.285,94.25,94.28,345200000.0
2009-08-20 11:17:00,94.29,94.34,94.29,94.33,492200001.0
2009-08-20 11:18:00,94.335,94.385,94.325,94.365,486100000.0
2009-08-20 11:19:00,94.36,94.38,94.34,94.34,252199998.0
2009-08-20 11:20:00,94.34,94.36,94.325,94.33,600200007.0
2009-08-20 11:21:00,94.33,94.34,94.325,94.335,192400000.0
2009-08-20 11:22:00,94.335,94.345,94.33,94.33,220100000.0
2009-08-20 11:23:00,94.33,94.33,94.31,94.31,406199999.0
2009-08-20 11:24:00,94.31,94.31,94.28,94.3,578700000.0
2009-08-20 11:25:00,94.295,94.305,94.295,94.295,369800000.0
2009-08-20 11:26:00,94.295,94.305,94.285,94.285,489099998.0
2009-08-20 11:27:00,94.29,94.3,94.28,94.29,428299999.0
2009-08-20 11:28:00,94.29,94.29,94.285,94.285,119900000.0
2009-08-20 11:29:00,94.285,94.31,94.28,94.31,394100000.0
2009-08-20 11:30:00,94.305,94.31,94.28,94.31,295400000.0
2009-08-20 11:31:00,94.32,94.32,94.31,94.32,287199999.0
2009-08-20 11:32:00,94.315,94.32,94.31,94.315,155399999.0
2009-08-20 11:33:00,94.31,94.32,94.31,94.32,235400001.0
2009-08-20 11:34:00,94.32,94.32,94.28,94.285,353699999.0
2009-08-20 11:35:00,94.285,94.3,94.28,94.28,256300000.0
2009-08-20 11:36:00,94.28,94.285,94.28,94.285,139800000.0
2009-08-20 11:37:00,94.285,94.295,94.28,94.285,175500000.0
2009-08-20 11:38:00,94.29,94.32,94.285,94.315,375500001.0
2009-08-20 11:39:00,94.315,94.33,94.29,94.295,355899996.0
2009-08-20 11:40:00,94.295,94.315,94.295,94.305,125500000.0
2009-08-20 11:41:00,94.305,94.305,94.3,94.3,48100000.0
2009-08-20 11:42:00,94.295,94.31,94.295,94.3,410200001.0
2009-08-20 11:43:00,94.3,94.31,94.3,94.305,341300001.0
2009-08-20 11:44:00,94.305,94.31,94.3,94.305,246400001.0
2009-08-20 11:45:00,94.3,94.305,94.3,94.3,96300000.0
2009-08-20 11:46:00,94.3,94.305,94.29,94.3,153800000.0
2009-08-20 11:47:00,94.305,94.32,94.295,94.295,335000000.0
2009-08-20 11:48:00,94.295,94.32,94.295,94.32,483700000.0
2009-08-20 11:49:00,94.32,94.33,94.32,94.32,344499999.0
2009-08-20 11:50:00,94.325,94.33,94.32,94.33,166500000.0
2009-08-20 11:51:00,94.33,94.33,94.31,94.315,307400000.0
2009-08-20 11:52:00,94.315,94.315,94.295,94.295,289200000.0
2009-08-20 11:53:00,94.295,94.295,94.285,94.29,421100000.0
2009-08-20 11:54:00,94.29,94.29,94.26,94.26,237799999.0
2009-08-20 11:55:00,94.26,94.28,94.26,94.27,421300001.0
2009-08-20 11:56:00,94.27,94.285,94.27,94.275,464500002.0
2009-08-20 11:57:00,94.275,94.285,94.27,94.275,494700000.0
2009-08-20 11:58:00,94.275,94.285,94.27,94.275,396800000.0
2009-08-20 11:59:00,94.275,94.3,94.275,94.295,253400000.0
2009-08-20 12:00:00,94.3,94.31,94.29,94.3,182999998.0
2009-08-20 12:01:00,94.3,94.32,94.295,94.3,626300001.0
2009-08-20 12:02:00,94.295,94.3,94.29,94.295,486199995.0
2009-08-20 12:03:00,94.295,94.31,94.295,94.305,873599996.0
2009-08-20 12:04:00,94.31,94.31,94.29,94.3,390699999.0
2009-08-20 12:05:00,94.305,94.305,94.285,94.29,421100000.0
2009-08-20 12:06:00,94.29,94.3,94.29,94.3,411800001.0
2009-08-20 12:07:00,94.3,94.3,94.295,94.3,223299999.0
2009-08-20 12:08:00,94.3,94.3,94.29,94.29,569500000.0
2009-08-20 12:09:00,94.29,94.29,94.26,94.285,551099999.0
2009-08-20 12:10:00,94.29,94.3,94.28,94.3,427499998.0
2009-08-20 12:11:00,94.29,94.29,94.275,94.28,454100001.0
2009-08-20 12:12:00,94.28,94.31,94.28,94.31,382999998.0
2009-08-20 12:13:00,94.31,94.315,94.305,94.31,366500000.0
2009-08-20 12:14:00,94.31,94.31,94.305,94.305,261300000.0
2009-08-20 12:15:00,94.305,94.31,94.305,94.305,178400000.0
2009-08-20 12:16:00,94.305,94.31,94.305,94.31,296300000.0
2009-08-20 12:17:00,94.305,94.31,94.3,94.3,323200000.0
2009-08-20 12:18:00,94.3,94.3,94.29,94.29,48400000.0
2009-08-20 12:19:00,94.29,94.3,94.29,94.3,140600000.0
2009-08-20 12:20:00,94.29,94.3,94.29,94.3,257900000.0
2009-08-20 12:21:00,94.3,94.3,94.28,94.285,416099996.0
2009-08-20 12:22:00,94.285,94.29,94.285,94.29,434799990.0
2009-08-20 12:23:00,94.29,94.295,94.29,94.29,260800001.0
2009-08-20 12:24:00,94.29,94.31,94.29,94.3,521799999.0
2009-08-20 12:25:00,94.305,94.31,94.3,94.305,140400000.0
2009-08-20 12:26:00,94.305,94.325,94.305,94.31,355300001.0
2009-08-20 12:27:00,94.32,94.32,94.31,94.32,64499999.0
2009-08-20 12:28:00,94.32,94.32,94.315,94.32,270300000.0
2009-08-20 12:29:00,94.32,94.32,94.31,94.315,249999999.0
2009-08-20 12:30:00,94.315,94.315,94.31,94.31,220900000.0
2009-08-20 12:31:00,94.31,94.315,94.305,94.305,181800000.0
2009-08-20 12:32:00,94.31,94.31,94.29,94.3,206600000.0
2009-08-20 12:33:00,94.295,94.3,94.29,94.295,195800000.0
2009-08-20 12:34:00,94.295,94.3,94.28,94.28,121400000.0
2009-08-20 12:35:00,94.275,94.28,94.265,94.275,438299999.0
2009-08-20 12:36:00,94.275,94.28,94.275,94.275,188500000.0
2009-08-20 12:37:00,94.275,94.28,94.265,94.28,143449999.0
2009-08-20 12:38:00,94.28,94.285,94.275,94.285,313300000.0
2009-08-20 12:39:00,94.275,94.28,94.27,94.28,273900000.0
2009-08-20 12:40:00,94.275,94.285,94.275,94.28,81300000.0
2009-08-20 12:41:00,94.285,94.29,94.27,94.27,323199998.0
2009-08-20 12:42:00,94.27,94.285,94.26,94.28,441800001.0
2009-08-20 12:43:00,94.285,94.29,94.255,94.265,247000001.0
2009-08-20 12:44:00,94.26,94.27,94.25,94.25,355300002.0
2009-08-20 12:45:00,94.25,94.25,94.23,94.23,406299998.0
2009-08-20 12:46:00,94.23,94.23,94.22,94.22,322799998.0
2009-08-20 12:47:00,94.22,94.24,94.22,94.23,419000001.0
2009-08-20 12:48:00,94.23,94.25,94.225,94.25,344800002.0
2009-08-20 12:49:00,94.25,94.25,94.23,94.24,185600002.0
2009-08-20 12:50:00,94.25,94.25,94.225,94.23,297399996.0
2009-08-20 12:51:00,94.225,94.225,94.215,94.22,540300000.0
2009-08-20 12:52:00,94.23,94.23,94.215,94.22,379099999.0
2009-08-20 12:53:00,94.22,94.265,94.22,94.25,417000002.0
2009-08-20 12:54:00,94.255,94.255,94.235,94.24,318200001.0
2009-08-20 12:55:00,94.24,94.275,94.235,94.265,380700003.0
2009-08-20 12:56:00,94.265,94.27,94.26,94.26,329000000.0
2009-08-20 12:57:00,94.26,94.27,94.22,94.235,369100001.0
2009-08-20 12:58:00,94.235,94.25,94.225,94.245,409900000.0
2009-08-20 12:59:00,94.245,94.26,94.24,94.25,498700000.0
2009-08-20 13:00:00,94.26,94.26,94.225,94.23,520699999.0
2009-08-20 13:01:00,94.235,94.24,94.23,94.24,466300008.0
2009-08-20 13:02:00,94.25,94.25,94.24,94.245,208500001.0
2009-08-20 13:03:00,94.245,94.26,94.245,94.26,174600000.0
2009-08-20 13:04:00,94.26,94.26,94.255,94.26,225300000.0
2009-08-20 13:05:00,94.255,94.26,94.25,94.25,163500000.0
2009-08-20 13:06:00,94.25,94.255,94.235,94.24,167600000.0
2009-08-20 13:07:00,94.24,94.245,94.23,94.23,226000000.0
2009-08-20 13:08:00,94.23,94.24,94.22,94.24,614400000.0
2009-08-20 13:09:00,94.25,94.25,94.24,94.24,186100000.0
2009-08-20 13:10:00,94.24,94.24,94.21,94.22,211699997.0
2009-08-20 13:11:00,94.22,94.22,94.15,94.15,640700003.0
2009-08-20 13:12:00,94.15,94.16,94.135,94.14,471700001.0
2009-08-20 13:13:00,94.135,94.145,94.105,94.12,311499999.0
2009-08-20 13:14:00,94.13,94.16,94.13,94.15,440200000.0
2009-08-20 13:15:00,94.15,94.15,94.13,94.15,417400001.0
2009-08-20 13:16:00,94.155,94.16,94.15,94.16,227300000.0
2009-08-20 13:17:00,94.16,94.165,94.125,94.13,443899999.0
2009-08-20 13:18:00,94.14,94.14,94.13,94.14,438999996.0
2009-08-20 13:19:00,94.14,94.165,94.14,94.155,99800000.0
2009-08-20 13:20:00,94.155,94.16,94.13,94.13,316900001.0
2009-08-20 13:21:00,94.13,94.13,94.125,94.13,437000001.0
2009-08-20 13:22:00,94.13,94.13,94.115,94.115,502500004.0
2009-08-20 13:23:00,94.11,94.11,94.075,94.1,735000000.0
2009-08-20 13:24:00,94.095,94.1,94.085,94.09,548100000.0
2009-08-20 13:25:00,94.09,94.12,94.085,94.11,659400001.0
2009-08-20 13:26:00,94.11,94.13,94.105,94.11,442000001.0
2009-08-20 13:27:00,94.11,94.12,94.11,94.115,216600000.0
2009-08-20 13:28:00,94.115,94.12,94.105,94.115,545400001.0
2009-08-20 13:29:00,94.115,94.135,94.11,94.125,642500000.0
2009-08-20 13:30:00,94.125,94.13,94.11,94.12,682400001.0
2009-08-20 13:31:00,94.12,94.12,94.105,94.115,270500001.0
2009-08-20 13:32:00,94.11,94.14,94.11,94.13,647700002.0
2009-08-20 13:33:00,94.13,94.15,94.1,94.11,292100002.0
2009-08-20 13:34:00,94.11,94.115,94.08,94.085,456499997.0
2009-08-20 13:35:00,94.09,94.11,94.085,94.095,402400003.0
2009-08-20 13:36:00,94.095,94.13,94.095,94.125,502700000.0
2009-08-20 13:37:00,94.125,94.155,94.125,94.14,326200000.0
2009-08-20 13:38:00,94.14,94.14,94.105,94.11,339700000.0
2009-08-20 13:39:00,94.11,94.12,94.1,94.11,285300001.0
2009-08-20 13:40:00,94.105,94.12,94.105,94.11,402699999.0
2009-08-20 13:41:00,94.11,94.12,94.11,94.12,129200001.0
2009-08-20 13:42:00,94.12,94.12,94.1,94.1,343900000.0
2009-08-20 13:43:00,94.1,94.115,94.095,94.105,405800002.0
2009-08-20 13:44:00,94.11,94.125,94.11,94.11,330000000.0
2009-08-20 13:45:00,94.12,94.12,94.1,94.1,263300003.0
2009-08-20 13:46:00,94.105,94.12,94.105,94.11,95000000.0
2009-08-20 13:47:00,94.105,94.115,94.105,94.11,209800004.0
2009-08-20 13:48:00,94.105,94.13,94.105,94.115,646600005.0
2009-08-20 13:49:00,94.115,94.12,94.11,94.115,748599995.0
2009-08-20 13:50:00,94.12,94.12,94.11,94.11,217100001.0
2009-08-20 13:51:00,94.11,94.11,94.06,94.065,483299997.0
2009-08-20 13:52:00,94.07,94.08,94.065,94.08,325200001.0
2009-08-20 13:53:00,94.08,94.08,94.07,94.07,124200000.0
2009-08-20 13:54:00,94.07,94.08,94.065,94.07,134499998.0
2009-08-20 13:55:00,94.07,94.075,94.07,94.07,388500005.0
2009-08-20 13:56:00,94.07,94.075,94.045,94.045,583200005.0
2009-08-20 13:57:00,94.045,94.05,94.02,94.03,426899999.0
2009-08-20 13:58:00,94.03,94.05,94.03,94.035,454100002.0
2009-08-20 13:59:00,94.03,94.05,94.02,94.03,338300000.0
2009-08-20 14:00:00,94.03,94.035,94.02,94.03,283700000.0
2009-08-20 14:01:00,94.025,94.04,94.015,94.04,374900001.0
2009-08-20 14:02:00,94.04,94.06,94.03,94.055,320700000.0
2009-08-20 14:03:00,94.055,94.06,94.055,94.06,314100004.0
2009-08-20 14:04:00,94.055,94.065,94.055,94.055,405799999.0
2009-08-20 14:05:00,94.055,94.07,94.055,94.06,282000001.0
2009-08-20 14:06:00,94.06,94.075,94.06,94.07,188300000.0
2009-08-20 14:07:00,94.075,94.08,94.07,94.07,202999999.0
2009-08-20 14:08:00,94.07,94.075,94.07,94.075,282300000.0
2009-08-20 14:09:00,94.075,94.095,94.075,94.095,423900000.0
2009-08-20 14:10:00,94.095,94.125,94.095,94.11,349200001.0
2009-08-20 14:11:00,94.11,94.13,94.11,94.125,242700000.0
2009-08-20 14:12:00,94.125,94.13,94.125,94.13,510100002.0
2009-08-20 14:13:00,94.13,94.14,94.13,94.14,295500000.0
2009-08-20 14:14:00,94.14,94.16,94.14,94.16,424500000.0
2009-08-20 14:15:00,94.165,94.17,94.135,94.135,506399999.0
2009-08-20 14:16:00,94.135,94.17,94.13,94.165,483400000.0
2009-08-20 14:17:00,94.165,94.165,94.155,94.16,522899998.0
2009-08-20 14:18:00,94.16,94.16,94.145,94.145,479700000.0
2009-08-20 14:19:00,94.145,94.15,94.12,94.12,544200003.0
2009-08-20 14:20:00,94.12,94.12,94.09,94.105,698000001.0
2009-08-20 14:21:00,94.105,94.105,94.075,94.08,616500000.0
2009-08-20 14:22:00,94.08,94.11,94.08,94.095,554300000.0
2009-08-20 14:23:00,94.095,94.125,94.095,94.12,534000000.0
2009-08-20 14:24:00,94.12,94.15,94.105,94.14,299000000.0
2009-08-20 14:25:00,94.14,94.145,94.095,94.095,504199999.0
2009-08-20 14:26:00,94.095,94.13,94.09,94.095,432099995.0
2009-08-20 14:27:00,94.1,94.12,94.095,94.095,407700000.0
2009-08-20 14:28:00,94.1,94.145,94.095,94.145,484500000.0
2009-08-20 14:29:00,94.145,94.16,94.135,94.14,278299999.0
2009-08-20 14:30:00,94.11,94.11,93.865,93.935,363700000.0
2009-08-20 14:31:00,93.935,93.955,93.875,93.905,232800000.0
2009-08-20 14:32:00,93.885,93.925,93.86,93.91,583799998.0
2009-08-20 14:33:00,93.92,93.95,93.905,93.905,356900001.0
2009-08-20 14:34:00,93.915,93.93,93.865,93.91,572500001.0
2009-08-20 14:35:00,93.915,93.96,93.915,93.955,584999999.0
2009-08-20 14:36:00,93.96,93.96,93.9,93.925,618900001.0
2009-08-20 14:37:00,93.925,93.96,93.92,93.96,383500000.0
2009-08-20 14:38:00,93.955,93.955,93.925,93.945,604899996.0
2009-08-20 14:39:00,93.945,93.965,93.92,93.93,810899998.0
2009-08-20 14:40:00,93.92,93.95,93.9,93.94,528700002.0
2009-08-20 14:41:00,93.94,93.95,93.915,93.95,495400000.0
2009-08-20 14:42:00,93.95,93.95,93.93,93.93,567299996.0
2009-08-20 14:43:00,93.94,93.955,93.92,93.925,679700003.0
2009-08-20 14:44:00,93.925,93.94,93.92,93.93,512100002.0
2009-08-20 14:45:00,93.93,93.93,93.885,93.885,589899996.0
2009-08-20 14:46:00,93.89,93.95,93.885,93.95,627699999.0
2009-08-20 14:47:00,93.95,93.95,93.92,93.935,456600002.0
2009-08-20 14:48:00,93.935,93.955,93.925,93.955,490399997.0
2009-08-20 14:49:00,93.96,94.02,93.96,94.01,448400001.0
2009-08-20 14:50:00,94.005,94.01,93.995,94.005,503100002.0
2009-08-20 14:51:00,94.005,94.005,93.92,93.93,693199998.0
2009-08-20 14:52:00,93.935,93.96,93.93,93.955,245299998.0
2009-08-20 14:53:00,93.96,94.01,93.955,94.0,568899989.0
2009-08-20 14:54:00,94.0,94.03,93.99,94.01,380799999.0
2009-08-20 14:55:00,94.01,94.03,93.97,93.97,268900002.0
2009-08-20 14:56:00,93.975,93.98,93.93,93.95,351200001.0
2009-08-20 14:57:00,93.95,93.98,93.95,93.97,657099999.0
2009-08-20 14:58:00,93.97,93.985,93.965,93.985,371700000.0
2009-08-20 14:59:00,93.985,93.99,93.96,93.97,637100000.0
2009-08-20 15:00:00,93.975,93.975,93.95,93.95,566900001.0
2009-08-20 15:01:00,93.955,93.985,93.95,93.97,172500000.0
2009-08-20 15:02:00,93.97,93.97,93.925,93.94,227200000.0
2009-08-20 15:03:00,93.935,93.955,93.915,93.925,648000001.0
2009-08-20 15:04:00,93.925,93.935,93.915,93.915,697700000.0
2009-08-20 15:05:00,93.915,93.92,93.885,93.9,691999999.0
2009-08-20 15:06:00,93.9,93.93,93.895,93.925,531799999.0
2009-08-20 15:07:00,93.925,93.935,93.915,93.93,442600001.0
2009-08-20 15:08:00,93.93,93.96,93.925,93.96,628400001.0
2009-08-20 15:09:00,93.96,93.96,93.94,93.94,413399994.0
2009-08-20 15:10:00,93.94,93.945,93.91,93.91,719299999.0
2009-08-20 15:11:00,93.91,93.95,93.895,93.95,502099999.0
2009-08-20 15:12:00,93.95,93.965,93.95,93.955,231200000.0
2009-08-20 15:13:00,93.955,93.965,93.945,93.95,605200003.0
2009-08-20 15:14:00,93.95,93.965,93.95,93.955,538600000.0
2009-08-20 15:15:00,93.955,93.955,93.95,93.95,334899998.0
2009-08-20 15:16:00,93.95,93.95,93.925,93.95,593200000.0
2009-08-20 15:17:00,93.95,93.97,93.95,93.955,232500000.0
2009-08-20 15:18:00,93.955,93.985,93.955,93.98,380100001.0
2009-08-20 15:19:00,93.98,94.015,93.98,94.005,483600001.0
2009-08-20 15:20:00,94.005,94.01,93.975,93.99,717100000.0
2009-08-20 15:21:00,93.99,93.99,93.985,93.985,324599999.0
2009-08-20 15:22:00,93.99,93.99,93.97,93.975,405000001.0
2009-08-20 15:23:00,93.97,93.98,93.97,93.975,271300000.0
2009-08-20 15:24:00,93.97,94.0,93.965,93.985,541399997.0
2009-08-20 15:25:00,93.985,93.99,93.975,93.98,444700000.0
2009-08-20 15:26:00,93.98,93.99,93.965,93.99,758699999.0
2009-08-20 15:27:00,93.99,94.0,93.985,94.0,283799999.0
2009-08-20 15:28:00,94.0,94.01,93.995,94.0,384499998.0
2009-08-20 15:29:00,94.0,94.03,94.0,94.03,563600001.0
2009-08-20 15:30:00,94.03,94.03,93.98,94.0,568199999.0
2009-08-20 15:31:00,93.995,94.03,93.97,94.03,466000001.0
2009-08-20 15:32:00,94.025,94.03,93.99,93.99,529400001.0
2009-08-20 15:33:00,94.0,94.025,93.99,94.025,367000000.0
2009-08-20 15:34:00,94.025,94.035,94.015,94.02,699000002.0
2009-08-20 15:35:00,94.02,94.085,94.02,94.085,568599999.0
2009-08-20 15:36:00,94.09,94.1,94.075,94.09,753199999.0
2009-08-20 15:37:00,94.09,94.1,94.075,94.085,636199996.0
2009-08-20 15:38:00,94.085,94.09,94.065,94.07,676300000.0
2009-08-20 15:39:00,94.07,94.12,94.07,94.105,557800000.0
2009-08-20 15:40:00,94.11,94.155,94.11,94.15,801499995.0
2009-08-20 15:41:00,94.15,94.16,94.12,94.12,744700001.0
2009-08-20 15:42:00,94.115,94.155,94.1,94.135,676400002.0
2009-08-20 15:43:00,94.145,94.195,94.14,94.19,646400002.0
2009-08-20 15:44:00,94.195,94.2,94.16,94.175,748400000.0
2009-08-20 15:45:00,94.175,94.22,94.175,94.195,991800005.0
2009-08-20 15:46:00,94.2,94.2,94.165,94.17,496399999.0
2009-08-20 15:47:00,94.17,94.185,94.155,94.155,497499996.0
2009-08-20 15:48:00,94.16,94.165,94.14,94.14,516100000.0
2009-08-20 15:49:00,94.14,94.145,94.125,94.13,420300001.0
2009-08-20 15:50:00,94.13,94.17,94.13,94.155,435800001.0
2009-08-20 15:51:00,94.15,94.16,94.14,94.14,579500003.0
2009-08-20 15:52:00,94.14,94.16,94.135,94.15,611399998.0
2009-08-20 15:53:00,94.145,94.15,94.11,94.12,715900004.0
2009-08-20 15:54:00,94.12,94.155,94.12,94.135,597900003.0
2009-08-20 15:55:00,94.135,94.155,94.12,94.12,531699999.0
2009-08-20 15:56:00,94.12,94.145,94.11,94.13,474300001.0
2009-08-20 15:57:00,94.13,94.14,94.12,94.12,390499997.0
2009-08-20 15:58:00,94.12,94.15,94.115,94.135,805600002.0
2009-08-20 15:59:00,94.135,94.245,94.1,94.245,608400000.0
2009-08-20 16:00:00,94.255,94.4,94.255,94.365,417999999.0
2009-08-20 16:01:00,94.365,94.395,94.315,94.315,890199998.0
2009-08-20 16:02:00,94.325,94.325,94.245,94.255,672000001.0
2009-08-20 16:03:00,94.255,94.31,94.25,94.275,669699995.0
2009-08-20 16:04:00,94.275,94.29,94.26,94.275,761899996.0
2009-08-20 16:05:00,94.27,94.295,94.225,94.225,933799996.0
2009-08-20 16:06:00,94.225,94.28,94.225,94.27,938500002.0
2009-08-20 16:07:00,94.27,94.3,94.27,94.285,802000000.0
2009-08-20 16:08:00,94.285,94.285,94.235,94.25,758599991.0
2009-08-20 16:09:00,94.25,94.275,94.245,94.265,666399996.0
2009-08-20 16:10:00,94.27,94.28,94.235,94.24,671499997.0
2009-08-20 16:11:00,94.25,94.255,94.23,94.235,776699994.0
2009-08-20 16:12:00,94.235,94.25,94.2,94.2,762000001.0
2009-08-20 16:13:00,94.205,94.21,94.135,94.19,911999998.0
2009-08-20 16:14:00,94.19,94.235,94.185,94.22,659000000.0
2009-08-20 16:15:00,94.22,94.245,94.22,94.23,689800005.0
2009-08-20 16:16:00,94.23,94.26,94.23,94.25,722300001.0
2009-08-20 16:17:00,94.245,94.25,94.225,94.24,423300000.0
2009-08-20 16:18:00,94.25,94.26,94.25,94.25,383900000.0
2009-08-20 16:19:00,94.25,94.28,94.24,94.255,773500007.0
2009-08-20 16:20:00,94.255,94.28,94.25,94.265,561399999.0
2009-08-20 16:21:00,94.265,94.29,94.25,94.285,842400000.0
2009-08-20 16:22:00,94.29,94.295,94.27,94.285,560800000.0
2009-08-20 16:23:00,94.285,94.285,94.26,94.27,556400002.0
2009-08-20 16:24:00,94.265,94.305,94.26,94.29,658699999.0
2009-08-20 16:25:00,94.29,94.3,94.28,94.285,548199999.0
2009-08-20 16:26:00,94.285,94.3,94.27,94.3,647200000.0
2009-08-20 16:27:00,94.3,94.3,94.28,94.295,588499998.0
2009-08-20 16:28:00,94.295,94.3,94.26,94.26,356199998.0
2009-08-20 16:29:00,94.26,94.3,94.26,94.285,391800001.0
2009-08-20 16:30:00,94.285,94.33,94.285,94.315,763599999.0
2009-08-20 16:31:00,94.32,94.32,94.285,94.29,753400000.0
2009-08-20 16:32:00,94.295,94.325,94.295,94.32,619200003.0
2009-08-20 16:33:00,94.305,94.33,94.295,94.3,450000000.0
2009-08-20 16:34:00,94.3,94.33,94.3,94.305,648900001.0
2009-08-20 16:35:00,94.31,94.315,94.3,94.305,570299999.0
2009-08-20 16:36:00,94.305,94.33,94.305,94.32,471500001.0
2009-08-20 16:37:00,94.32,94.33,94.31,94.32,525399999.0
2009-08-20 16:38:00,94.32,94.33,94.31,94.315,646100000.0
2009-08-20 16:39:00,94.32,94.33,94.315,94.315,558300002.0
2009-08-20 16:40:00,94.315,94.33,94.3,94.3,371899995.0
2009-08-20 16:41:00,94.3,94.33,94.3,94.325,755300001.0
2009-08-20 16:42:00,94.325,94.33,94.305,94.31,790200000.0
2009-08-20 16:43:00,94.305,94.33,94.305,94.31,904100000.0
2009-08-20 16:44:00,94.31,94.325,94.29,94.315,968200000.0
2009-08-20 16:45:00,94.315,94.315,94.295,94.3,454800002.0
2009-08-20 16:46:00,94.3,94.305,94.295,94.3,383900000.0
2009-08-20 16:47:00,94.29,94.31,94.29,94.29,415700001.0
2009-08-20 16:48:00,94.29,94.31,94.29,94.295,451299996.0
2009-08-20 16:49:00,94.295,94.3,94.29,94.29,750999995.0
2009-08-20 16:50:00,94.29,94.3,94.29,94.295,509599999.0
2009-08-20 16:51:00,94.29,94.3,94.285,94.285,332099997.0
2009-08-20 16:52:00,94.285,94.305,94.285,94.3,216799999.0
2009-08-20 16:53:00,94.3,94.31,94.285,94.3,438699996.0
2009-08-20 16:54:00,94.3,94.3,94.28,94.3,678600003.0
2009-08-20 16:55:00,94.3,94.315,94.295,94.3,294200001.0
2009-08-20 16:56:00,94.3,94.31,94.285,94.295,613699999.0
2009-08-20 16:57:00,94.3,94.315,94.29,94.31,292100000.0
2009-08-20 16:58:00,94.31,94.32,94.31,94.32,36600000.0
2009-08-20 16:59:00,94.32,94.34,94.315,94.32,592300000.0
2009-08-20 17:00:00,94.32,94.33,94.285,94.3,712699999.0
2009-08-20 17:01:00,94.3,94.3,94.24,94.255,512100002.0
2009-08-20 17:02:00,94.255,94.29,94.25,94.28,515600001.0
2009-08-20 17:03:00,94.28,94.28,94.265,94.27,778299996.0
2009-08-20 17:04:00,94.265,94.275,94.255,94.26,638700001.0
2009-08-20 17:05:00,94.26,94.27,94.255,94.27,554299997.0
2009-08-20 17:06:00,94.26,94.27,94.25,94.25,728300002.0
2009-08-20 17:07:00,94.25,94.25,94.235,94.24,329299998.0
2009-08-20 17:08:00,94.235,94.24,94.22,94.23,456599993.0
2009-08-20 17:09:00,94.23,94.24,94.22,94.24,559400000.0
2009-08-20 17:10:00,94.235,94.24,94.22,94.235,778099997.0
2009-08-20 17:11:00,94.23,94.26,94.23,94.26,440100005.0
2009-08-20 17:12:00,94.26,94.26,94.22,94.235,786800003.0
2009-08-20 17:13:00,94.235,94.235,94.22,94.225,651200001.0
2009-08-20 17:14:00,94.225,94.25,94.21,94.23,569200000.0
2009-08-20 17:15:00,94.23,94.24,94.23,94.23,411600003.0
2009-08-20 17:16:00,94.23,94.23,94.195,94.2,733399999.0
2009-08-20 17:17:00,94.2,94.23,94.2,94.23,524700001.0
2009-08-20 17:18:00,94.235,94.24,94.22,94.22,321700000.0
2009-08-20 17:19:00,94.22,94.22,94.215,94.215,432800001.0
2009-08-20 17:20:00,94.22,94.23,94.215,94.22,997700001.0
2009-08-20 17:21:00,94.22,94.23,94.19,94.19,788599997.0
2009-08-20 17:22:00,94.19,94.21,94.19,94.205,775699999.0
2009-08-20 17:23:00,94.205,94.23,94.2,94.22,324699998.0
2009-08-20 17:24:00,94.22,94.23,94.215,94.225,409299993.0
2009-08-20 17:25:00,94.225,94.225,94.175,94.175,645600000.0
2009-08-20 17:26:00,94.175,94.215,94.175,94.21,487400005.0
2009-08-20 17:27:00,94.205,94.215,94.205,94.21,535700002.0
2009-08-20 17:28:00,94.205,94.24,94.205,94.235,435600000.0
2009-08-20 17:29:00,94.235,94.25,94.225,94.25,422699999.0
2009-08-20 17:30:00,94.25,94.29,94.24,94.28,438200001.0
2009-08-20 17:31:00,94.28,94.28,94.245,94.255,458800000.0
2009-08-20 17:32:00,94.255,94.27,94.25,94.27,296800000.0
2009-08-20 17:33:00,94.26,94.27,94.25,94.26,327699999.0
2009-08-20 17:34:00,94.26,94.265,94.245,94.245,390500000.0
2009-08-20 17:35:00,94.245,94.25,94.21,94.225,394700004.0
2009-08-20 17:36:00,94.225,94.235,94.15,94.16,566800001.0
2009-08-20 17:37:00,94.155,94.18,94.14,94.14,416499998.0
2009-08-20 17:38:00,94.14,94.17,94.135,94.15,861399999.0
2009-08-20 17:39:00,94.16,94.19,94.16,94.175,440899998.0
2009-08-20 17:40:00,94.175,94.19,94.165,94.165,484800002.0
2009-08-20 17:41:00,94.175,94.175,94.14,94.14,442499999.0
2009-08-20 17:42:00,94.14,94.15,94.115,94.14,520700001.0
2009-08-20 17:43:00,94.14,94.15,94.135,94.145,523300001.0
2009-08-20 17:44:00,94.14,94.145,94.13,94.14,308400000.0
2009-08-20 17:45:00,94.14,94.155,94.12,94.13,339299999.0
2009-08-20 17:46:00,94.13,94.15,94.125,94.15,545000000.0
2009-08-20 17:47:00,94.15,94.15,94.14,94.145,311900003.0
2009-08-20 17:48:00,94.14,94.15,94.135,94.135,464900000.0
2009-08-20 17:49:00,94.14,94.155,94.135,94.15,276100000.0
2009-08-20 17:50:00,94.15,94.175,94.145,94.17,263999999.0
2009-08-20 17:51:00,94.17,94.175,94.17,94.17,50300000.0
2009-08-20 17:52:00,94.17,94.175,94.145,94.145,634600003.0
2009-08-20 17:53:00,94.15,94.165,94.145,94.16,500599997.0
2009-08-20 17:54:00,94.16,94.185,94.16,94.18,365000003.0
2009-08-20 17:55:00,94.18,94.18,94.17,94.17,110200000.0
2009-08-20 17:56:00,94.17,94.18,94.13,94.13,681999993.0
2009-08-20 17:57:00,94.13,94.16,94.13,94.155,678299996.0
2009-08-20 17:58:00,94.16,94.16,94.13,94.14,427399996.0
2009-08-20 17:59:00,94.14,94.14,94.12,94.12,218600001.0
2009-08-20 18:00:00,94.12,94.16,94.12,94.155,357600000.0
2009-08-20 18:01:00,94.16,94.185,94.16,94.17,496100002.0
2009-08-20 18:02:00,94.17,94.17,94.145,94.145,167200000.0
2009-08-20 18:03:00,94.145,94.145,94.14,94.14,194799997.0
2009-08-20 18:04:00,94.14,94.14,94.125,94.13,817299994.0
2009-08-20 18:05:00,94.13,94.135,94.12,94.13,381700001.0
2009-08-20 18:06:00,94.13,94.14,94.125,94.135,625199997.0
2009-08-20 18:07:00,94.135,94.15,94.135,94.135,274700001.0
2009-08-20 18:08:00,94.14,94.14,94.12,94.125,332599999.0
2009-08-20 18:09:00,94.125,94.14,94.12,94.13,357399995.0
2009-08-20 18:10:00,94.13,94.135,94.12,94.12,511199998.0
2009-08-20 18:11:00,94.12,94.12,94.095,94.1,599100000.0
2009-08-20 18:12:00,94.1,94.105,94.09,94.09,371900001.0
2009-08-20 18:13:00,94.09,94.09,94.07,94.075,783399988.0
2009-08-20 18:14:00,94.08,94.12,94.08,94.115,688299997.0
2009-08-20 18:15:00,94.12,94.12,94.095,94.1,228500000.0
2009-08-20 18:16:00,94.1,94.1,94.075,94.075,188100002.0
2009-08-20 18:17:00,94.075,94.085,94.055,94.055,233099999.0
2009-08-20 18:18:00,94.06,94.06,94.045,94.05,500600001.0
2009-08-20 18:19:00,94.05,94.06,94.045,94.05,264500003.0
2009-08-20 18:20:00,94.045,94.06,94.045,94.055,364699999.0
2009-08-20 18:21:00,94.05,94.075,94.045,94.075,670800002.0
2009-08-20 18:22:00,94.075,94.08,94.055,94.06,430800001.0
2009-08-20 18:23:00,94.06,94.065,94.055,94.06,645499997.0
2009-08-20 18:24:00,94.06,94.06,94.055,94.055,933299996.0
2009-08-20 18:25:00,94.055,94.07,94.055,94.07,476599991.0
2009-08-20 18:26:00,94.06,94.065,94.06,94.065,396500001.0
2009-08-20 18:27:00,94.07,94.085,94.07,94.08,174000000.0
2009-08-20 18:28:00,94.08,94.08,94.035,94.045,743099989.0
2009-08-20 18:29:00,94.045,94.055,94.03,94.03,308700000.0
2009-08-20 18:30:00,94.03,94.035,93.98,94.01,619900001.0
2009-08-20 18:31:00,94.01,94.01,94.005,94.01,268500005.0
2009-08-20 18:32:00,94.01,94.04,94.01,94.015,323000000.0
2009-08-20 18:33:00,94.015,94.06,94.01,94.045,568599999.0
2009-08-20 18:34:00,94.05,94.07,94.045,94.06,750299998.0
2009-08-20 18:35:00,94.06,94.06,94.045,94.055,448200000.0
2009-08-20 18:36:00,94.055,94.07,94.055,94.06,446000000.0
2009-08-20 18:37:00,94.07,94.08,94.065,94.08,275899999.0
2009-08-20 18:38:00,94.075,94.08,94.065,94.065,227799998.0
2009-08-20 18:39:00,94.065,94.095,94.065,94.095,422900003.0
2009-08-20 18:40:00,94.095,94.13,94.095,94.115,674200002.0
2009-08-20 18:41:00,94.115,94.13,94.115,94.12,398099998.0
2009-08-20 18:42:00,94.12,94.145,94.12,94.14,572999999.0
2009-08-20 18:43:00,94.14,94.15,94.115,94.115,527499998.0
2009-08-20 18:44:00,94.115,94.13,94.105,94.125,369300000.0
2009-08-20 18:45:00,94.125,94.14,94.125,94.14,358000000.0
2009-08-20 18:46:00,94.14,94.165,94.14,94.145,371500003.0
2009-08-20 18:47:00,94.145,94.165,94.145,94.155,360300000.0
2009-08-20 18:48:00,94.155,94.165,94.15,94.15,174400001.0
2009-08-20 18:49:00,94.16,94.16,94.145,94.15,327100000.0
2009-08-20 18:50:00,94.145,94.145,94.12,94.125,344600000.0
2009-08-20 18:51:00,94.125,94.125,94.1,94.105,349900001.0
2009-08-20 18:52:00,94.105,94.11,94.105,94.105,332900003.0
2009-08-20 18:53:00,94.105,94.115,94.095,94.11,474000001.0
2009-08-20 18:54:00,94.12,94.13,94.105,94.125,304800001.0
2009-08-20 18:55:00,94.125,94.13,94.095,94.125,734400002.0
2009-08-20 18:56:00,94.125,94.125,94.12,94.12,352100001.0
2009-08-20 18:57:00,94.125,94.125,94.105,94.11,291400003.0
2009-08-20 18:58:00,94.11,94.115,94.11,94.115,65400000.0
2009-08-20 18:59:00,94.12,94.13,94.115,94.125,222200001.0
2009-08-20 19:00:00,94.125,94.125,94.12,94.12,97000000.0
2009-08-20 19:01:00,94.12,94.12,94.115,94.115,163700001.0
2009-08-20 19:02:00,94.12,94.135,94.12,94.135,217000000.0
2009-08-20 19:03:00,94.13,94.135,94.13,94.13,84700000.0
2009-08-20 19:04:00,94.13,94.13,94.105,94.105,294300001.0
2009-08-20 19:05:00,94.105,94.11,94.095,94.1,282399999.0
2009-08-20 19:06:00,94.105,94.105,94.095,94.1,656499994.0
2009-08-20 19:07:00,94.11,94.12,94.11,94.12,418899993.0
2009-08-20 19:08:00,94.12,94.13,94.12,94.13,187099999.0
2009-08-20 19:09:00,94.13,94.13,94.12,94.12,261499996.0
2009-08-20 19:10:00,94.12,94.12,94.12,94.12,174799998.0
2009-08-20 19:11:00,94.12,94.13,94.12,94.125,51300000.0
2009-08-20 19:12:00,94.125,94.13,94.125,94.125,117600001.0
2009-08-20 19:13:00,94.125,94.125,94.12,94.12,81600000.0
2009-08-20 19:14:00,94.12,94.125,94.12,94.12,368300000.0
2009-08-20 19:15:00,94.12,94.14,94.12,94.125,166000000.0
2009-08-20 19:16:00,94.125,94.13,94.125,94.125,170000000.0
2009-08-20 19:17:00,94.125,94.125,94.12,94.125,171300001.0
2009-08-20 19:18:00,94.125,94.13,94.115,94.12,222499996.0
2009-08-20 19:19:00,94.1,94.105,94.1,94.105,80099999.0
2009-08-20 19:20:00,94.105,94.105,94.095,94.1,498800000.0
2009-08-20 19:21:00,94.1,94.11,94.1,94.105,207700001.0
2009-08-20 19:22:00,94.105,94.105,94.09,94.09,448500008.0
2009-08-20 19:23:00,94.095,94.095,94.07,94.07,400300003.0
2009-08-20 19:24:00,94.07,94.075,94.06,94.075,638900009.0
2009-08-20 19:25:00,94.075,94.08,94.065,94.065,482900003.0
2009-08-20 19:26:00,94.065,94.09,94.065,94.09,376900004.0
2009-08-20 19:27:00,94.09,94.1,94.08,94.08,186400003.0
2009-08-20 19:28:00,94.09,94.11,94.085,94.11,313999997.0
2009-08-20 19:29:00,94.11,94.12,94.11,94.115,88800001.0
2009-08-20 19:30:00,94.115,94.12,94.11,94.115,273600002.0
2009-08-20 19:31:00,94.115,94.12,94.07,94.08,537500002.0
2009-08-20 19:32:00,94.095,94.14,94.095,94.125,347999998.0
2009-08-20 19:33:00,94.13,94.13,94.09,94.095,493699999.0
2009-08-20 19:34:00,94.095,94.12,94.095,94.115,270800001.0
2009-08-20 19:35:00,94.12,94.12,94.105,94.105,503700001.0
2009-08-20 19:36:00,94.105,94.11,94.075,94.09,515000002.0
2009-08-20 19:37:00,94.085,94.09,94.065,94.065,109500002.0
2009-08-20 19:38:00,94.07,94.075,94.07,94.075,152200001.0
2009-08-20 19:39:00,94.075,94.08,94.07,94.07,172700000.0
2009-08-20 19:40:00,94.08,94.08,94.055,94.06,195400000.0
2009-08-20 19:41:00,94.06,94.08,94.06,94.07,306400000.0
2009-08-20 19:42:00,94.07,94.11,94.07,94.11,147300000.0
2009-08-20 19:43:00,94.11,94.11,94.1,94.1,90800000.0
2009-08-20 19:44:00,94.1,94.115,94.1,94.115,202000000.0
2009-08-20 19:45:00,94.115,94.12,94.11,94.11,197700000.0
2009-08-20 19:46:00,94.1,94.1,94.07,94.08,332699999.0
2009-08-20 19:47:00,94.08,94.08,94.08,94.08,287300003.0
2009-08-20 19:48:00,94.08,94.1,94.08,94.09,368400003.0
2009-08-20 19:49:00,94.09,94.11,94.09,94.1,93300001.0
2009-08-20 19:50:00,94.1,94.1,94.095,94.095,103200000.0
2009-08-20 19:51:00,94.105,94.105,94.1,94.1,78600000.0
2009-08-20 19:52:00,94.1,94.1,94.1,94.1,42200000.0
2009-08-20 19:53:00,94.1,94.1,94.1,94.1,29400000.0
2009-08-20 19:54:00,94.1,94.11,94.1,94.1,200400001.0
2009-08-20 19:55:00,94.1,94.105,94.095,94.1,451300001.0
2009-08-20 19:56:00,94.1,94.1,94.08,94.08,620199999.0
2009-08-20 19:57:00,94.08,94.09,94.08,94.08,175800000.0
2009-08-20 19:58:00,94.08,94.085,94.08,94.085,216500000.0
2009-08-20 19:59:00,94.09,94.09,94.08,94.08,208300001.0
2009-08-20 20:00:00,94.08,94.085,94.07,94.085,245900000.0
2009-08-20 20:01:00,94.08,94.11,94.08,94.105,296300002.0
2009-08-20 20:02:00,94.1,94.115,94.1,94.11,238600001.0
2009-08-20 20:03:00,94.11,94.11,94.1,94.105,305900001.0
2009-08-20 20:04:00,94.115,94.13,94.115,94.12,374399999.0
2009-08-20 20:05:00,94.12,94.12,94.12,94.12,505900002.0
2009-08-20 20:06:00,94.115,94.12,94.115,94.115,188700000.0
2009-08-20 20:07:00,94.115,94.135,94.115,94.125,202000002.0
2009-08-20 20:08:00,94.125,94.135,94.125,94.13,147600000.0
2009-08-20 20:09:00,94.13,94.135,94.11,94.125,239799999.0
2009-08-20 20:10:00,94.125,94.13,94.1,94.1,204000000.0
2009-08-20 20:11:00,94.11,94.115,94.1,94.1,377999999.0
2009-08-20 20:12:00,94.1,94.1,94.09,94.09,230999998.0
2009-08-20 20:13:00,94.09,94.1,94.085,94.09,163100000.0
2009-08-20 20:14:00,94.09,94.1,94.09,94.09,157400000.0
2009-08-20 20:15:00,94.09,94.09,94.07,94.07,294700002.0
2009-08-20 20:16:00,94.08,94.09,94.055,94.065,488999996.0
2009-08-20 20:17:00,94.08,94.08,94.06,94.065,96900000.0
2009-08-20 20:18:00,94.07,94.08,94.06,94.07,342400000.0
2009-08-20 20:19:00,94.07,94.08,94.06,94.07,416100000.0
2009-08-20 20:20:00,94.075,94.085,94.065,94.075,594400003.0
2009-08-20 20:21:00,94.075,94.075,94.055,94.07,418699998.0
2009-08-20 20:22:00,94.07,94.08,94.06,94.075,298300000.0
2009-08-20 20:23:00,94.085,94.09,94.07,94.085,187900000.0
2009-08-20 20:24:00,94.09,94.1,94.08,94.09,359499999.0
2009-08-20 20:25:00,94.09,94.1,94.085,94.085,254200000.0
2009-08-20 20:26:00,94.085,94.085,94.075,94.08,135199999.0
2009-08-20 20:27:00,94.08,94.08,94.08,94.08,37800000.0
2009-08-20 20:28:00,94.08,94.08,94.055,94.055,252799999.0
2009-08-20 20:29:00,94.055,94.08,94.055,94.07,267800000.0
2009-08-20 20:30:00,94.07,94.08,94.065,94.065,209400000.0
2009-08-20 20:31:00,94.065,94.07,94.065,94.07,115300000.0
2009-08-20 20:32:00,94.07,94.075,94.06,94.06,284300000.0
2009-08-20 20:33:00,94.06,94.06,94.06,94.06,325500000.0
2009-08-20 20:34:00,94.06,94.08,94.06,94.07,251400000.0
2009-08-20 20:35:00,94.07,94.07,94.04,94.04,261400000.0
2009-08-20 20:36:00,94.04,94.055,94.035,94.055,410099999.0
2009-08-20 20:37:00,94.06,94.06,94.05,94.05,331400000.0
2009-08-20 20:38:00,94.05,94.05,94.04,94.045,259699995.0
2009-08-20 20:39:00,94.05,94.09,94.045,94.08,864299998.0
2009-08-20 20:40:00,94.08,94.08,94.075,94.08,716299997.0
2009-08-20 20:41:00,94.08,94.08,94.075,94.075,454900001.0
2009-08-20 20:42:00,94.075,94.09,94.075,94.09,210400000.0
2009-08-20 20:43:00,94.085,94.09,94.075,94.075,90300000.0
2009-08-20 20:44:00,94.08,94.08,94.075,94.08,578600001.0
2009-08-20 20:45:00,94.085,94.085,94.075,94.075,319500000.0
2009-08-20 20:46:00,94.075,94.08,94.07,94.075,385499999.0
2009-08-20 20:47:00,94.07,94.075,94.07,94.075,261000000.0
2009-08-20 20:48:00,94.075,94.075,94.035,94.04,378799999.0
2009-08-20 20:49:00,94.04,94.07,94.04,94.07,511900000.0
2009-08-20 20:50:00,94.07,94.07,94.06,94.065,299099997.0
2009-08-20 20:51:00,94.07,94.07,94.05,94.07,334399998.0
2009-08-20 20:52:00,94.07,94.08,94.055,94.08,232299998.0
2009-08-20 20:53:00,94.075,94.075,94.06,94.06,314100000.0
2009-08-20 20:54:00,94.06,94.06,94.06,94.06,234200000.0
2009-08-20 20:55:00,94.055,94.075,94.055,94.07,373899998.0
2009-08-20 20:56:00,94.07,94.1,94.065,94.1,85400000.0
2009-08-20 20:57:00,94.09,94.09,94.075,94.08,144800000.0
2009-08-20 20:58:00,94.09,94.1,94.075,94.075,266099998.0
2009-08-20 20:59:00,94.075,94.1,94.065,94.09,589600003.0
2009-08-20 21:00:00,94.09,94.1,94.08,94.095,271100000.0
2009-08-20 21:01:00,94.095,94.1,94.08,94.08,203000000.0
2009-08-20 21:02:00,94.08,94.09,94.08,94.08,305300000.0
2009-08-20 21:03:00,94.075,94.09,94.075,94.08,356900001.0
2009-08-20 21:04:00,94.08,94.09,94.08,94.09,260300000.0
2009-08-20 21:05:00,94.08,94.1,94.08,94.1,265800000.0
2009-08-20 21:06:00,94.1,94.11,94.095,94.1,695199999.0
2009-08-20 21:07:00,94.1,94.16,94.1,94.16,387499999.0
2009-08-20 21:08:00,94.155,94.16,94.14,94.145,238400000.0
2009-08-20 21:09:00,94.145,94.16,94.145,94.15,191400000.0
2009-08-20 21:10:00,94.15,94.16,94.145,94.145,464000000.0
2009-08-20 21:11:00,94.145,94.16,94.14,94.16,222300001.0
2009-08-20 21:12:00,94.15,94.17,94.15,94.15,429400001.0
2009-08-20 21:13:00,94.14,94.155,94.14,94.15,280700000.0
2009-08-20 21:14:00,94.15,94.16,94.145,94.145,336099998.0
2009-08-20 21:15:00,94.145,94.16,94.145,94.155,456700001.0
2009-08-20 21:16:00,94.16,94.16,94.14,94.14,208000000.0
2009-08-20 21:17:00,94.14,94.15,94.14,94.15,60400000.0
2009-08-20 21:18:00,94.15,94.15,94.145,94.15,85600000.0
2009-08-20 21:19:00,94.15,94.155,94.15,94.15,80600000.0
2009-08-20 21:20:00,94.15,94.16,94.15,94.16,27300000.0
2009-08-20 21:21:00,94.16,94.16,94.14,94.14,209099999.0
2009-08-20 21:22:00,94.145,94.15,94.14,94.15,509800000.0
2009-08-20 21:23:00,94.15,94.15,94.15,94.15,248500000.0
2009-08-20 21:24:00,94.15,94.16,94.145,94.15,290500002.0
2009-08-20 21:25:00,94.15,94.15,94.115,94.115,553700000.0
2009-08-20 21:26:00,94.12,94.125,94.11,94.11,193400001.0
2009-08-20 21:27:00,94.12,94.12,94.105,94.12,205100000.0
2009-08-20 21:28:00,94.12,94.14,94.115,94.135,206300000.0
2009-08-20 21:29:00,94.135,94.15,94.125,94.125,358399999.0
2009-08-20 21:30:00,94.13,94.15,94.13,94.15,682500001.0
2009-08-20 21:31:00,94.16,94.16,94.135,94.145,465700002.0
2009-08-20 21:32:00,94.145,94.145,94.13,94.13,310200002.0
2009-08-20 21:33:00,94.13,94.14,94.125,94.14,197399998.0
2009-08-20 21:34:00,94.14,94.14,94.135,94.135,227800000.0
2009-08-20 21:35:00,94.135,94.15,94.135,94.15,351599997.0
2009-08-20 21:36:00,94.145,94.15,94.135,94.14,413700000.0
2009-08-20 21:37:00,94.14,94.14,94.135,94.14,189300000.0
2009-08-20 21:38:00,94.14,94.15,94.14,94.15,72000000.0
2009-08-20 21:39:00,94.15,94.15,94.14,94.14,287800000.0
2009-08-20 21:40:00,94.14,94.14,94.135,94.135,138500000.0
2009-08-20 21:41:00,94.135,94.15,94.135,94.14,471600000.0
2009-08-20 21:42:00,94.135,94.14,94.13,94.135,275100000.0
2009-08-20 21:43:00,94.135,94.14,94.135,94.14,193400000.0
2009-08-20 21:44:00,94.14,94.15,94.14,94.15,172700000.0
2009-08-20 21:45:00,94.15,94.15,94.145,94.15,328000000.0
2009-08-20 21:46:00,94.15,94.16,94.15,94.16,401099999.0
2009-08-20 21:47:00,94.16,94.16,94.15,94.15,77700001.0
2009-08-20 21:48:00,94.155,94.155,94.145,94.145,166400000.0
2009-08-20 21:49:00,94.145,94.145,94.14,94.14,135700000.0
2009-08-20 21:50:00,94.14,94.16,94.14,94.16,130800000.0
2009-08-20 21:51:00,94.155,94.155,94.145,94.15,149800000.0
2009-08-20 21:52:00,94.15,94.15,94.14,94.15,114800000.0
2009-08-20 21:53:00,94.15,94.155,94.15,94.15,99700000.0
2009-08-20 21:54:00,94.15,94.155,94.15,94.15,145500000.0
2009-08-20 21:55:00,94.15,94.195,94.15,94.175,389199999.0
2009-08-20 21:56:00,94.175,94.205,94.175,94.195,390199999.0
2009-08-20 21:57:00,94.195,94.2,94.19,94.195,236900000.0
2009-08-20 21:58:00,94.195,94.21,94.19,94.2,264300001.0
2009-08-20 21:59:00,94.2,94.2,94.19,94.19,137900000.0
2009-08-20 22:00:00,94.19,94.19,94.185,94.19,108900000.0
2009-08-20 22:01:00,94.19,94.19,94.175,94.18,74899999.0
2009-08-20 22:02:00,94.18,94.185,94.175,94.18,135500000.0
2009-08-20 22:03:00,94.18,94.18,94.16,94.16,400199999.0
2009-08-20 22:04:00,94.165,94.165,94.155,94.155,219800000.0
2009-08-20 22:05:00,94.155,94.155,94.145,94.15,233999999.0
2009-08-20 22:06:00,94.15,94.155,94.145,94.15,247800000.0
2009-08-20 22:07:00,94.155,94.155,94.135,94.135,236500000.0
2009-08-20 22:08:00,94.14,94.145,94.14,94.14,129600000.0
2009-08-20 22:09:00,94.14,94.14,94.14,94.14,90400000.0
2009-08-20 22:10:00,94.145,94.15,94.14,94.14,113800000.0
2009-08-20 22:11:00,94.145,94.155,94.145,94.15,151700000.0
2009-08-20 22:12:00,94.15,94.155,94.145,94.155,194900000.0
2009-08-20 22:13:00,94.155,94.155,94.15,94.15,217800000.0
2009-08-20 22:14:00,94.15,94.15,94.135,94.14,274500000.0
2009-08-20 22:15:00,94.135,94.14,94.13,94.13,243700000.0
2009-08-20 22:16:00,94.13,94.13,94.13,94.13,41300000.0
2009-08-20 22:17:00,94.13,94.13,94.13,94.13,27000000.0
2009-08-20 22:18:00,94.13,94.135,94.13,94.135,154900000.0
2009-08-20 22:19:00,94.13,94.13,94.13,94.13,72400000.0
2009-08-20 22:20:00,94.13,94.13,94.13,94.13,27000000.0
2009-08-20 22:21:00,94.13,94.13,94.13,94.13,9000000.0
2009-08-20 22:22:00,94.13,94.13,94.13,94.13,90100000.0
2009-08-20 22:23:00,94.13,94.13,94.13,94.13,162100000.0
2009-08-20 22:24:00,94.13,94.13,94.12,94.125,285500000.0
2009-08-20 22:25:00,94.13,94.14,94.125,94.14,127000000.0
2009-08-20 22:26:00,94.145,94.165,94.14,94.15,344199999.0
2009-08-20 22:27:00,94.15,94.15,94.145,94.145,36000000.0
2009-08-20 22:28:00,94.145,94.145,94.145,94.145,72000000.0
2009-08-20 22:29:00,94.145,94.15,94.145,94.145,107400000.0
2009-08-20 22:30:00,94.15,94.16,94.15,94.16,245500000.0
2009-08-20 22:31:00,94.16,94.16,94.155,94.155,252300000.0
2009-08-20 22:32:00,94.155,94.16,94.155,94.155,114600000.0
2009-08-20 22:33:00,94.155,94.155,94.155,94.155,48600000.0
2009-08-20 22:34:00,94.15,94.15,94.15,94.15,41200000.0
2009-08-20 22:35:00,94.15,94.16,94.15,94.16,99000000.0
2009-08-20 22:36:00,94.16,94.16,94.15,94.155,45400000.0
2009-08-20 22:37:00,94.155,94.165,94.155,94.155,221000000.0
2009-08-20 22:38:00,94.155,94.16,94.15,94.15,273500000.0
2009-08-20 22:39:00,94.15,94.16,94.145,94.145,375399998.0
2009-08-20 22:40:00,94.145,94.16,94.145,94.15,413200000.0
2009-08-20 22:41:00,94.16,94.16,94.145,94.145,316200000.0
2009-08-20 22:42:00,94.145,94.145,94.145,94.145,156300000.0
2009-08-20 22:43:00,94.145,94.15,94.125,94.14,225600000.0
2009-08-20 22:44:00,94.145,94.145,94.135,94.145,316200000.0
2009-08-20 22:45:00,94.145,94.165,94.145,94.155,69500000.0
2009-08-20 22:46:00,94.145,94.15,94.145,94.15,33200000.0
2009-08-20 22:47:00,94.155,94.155,94.145,94.145,47500000.0
2009-08-20 22:48:00,94.15,94.15,94.14,94.14,27400000.0
2009-08-20 22:49:00,94.14,94.17,94.14,94.165,127400000.0
2009-08-20 22:50:00,94.165,94.165,94.16,94.16,143300000.0
2009-08-20 22:51:00,94.16,94.17,94.16,94.165,95400000.0
2009-08-20 22:52:00,94.165,94.17,94.155,94.165,244100000.0
2009-08-20 22:53:00,94.165,94.19,94.165,94.175,171600000.0
2009-08-20 22:54:00,94.175,94.185,94.175,94.18,149000000.0
2009-08-20 22:55:00,94.18,94.185,94.18,94.185,120700000.0
2009-08-20 22:56:00,94.185,94.185,94.15,94.175,492300002.0
2009-08-20 22:57:00,94.175,94.19,94.165,94.175,237800000.0
2009-08-20 22:58:00,94.175,94.19,94.145,94.185,163000000.0
2009-08-20 22:59:00,94.17,94.2,94.17,94.18,176700000.0
2009-08-20 23:00:00,94.19,94.19,94.165,94.175,31200000.0
2009-08-20 23:01:00,94.165,94.18,94.165,94.18,6000000.0
2009-08-20 23:02:00,94.18,94.18,94.165,94.165,8000000.0
2009-08-20 23:03:00,94.165,94.165,94.165,94.165,3200000.0
2009-08-20 23:04:00,94.165,94.165,94.16,94.16,11200000.0
2009-08-20 23:05:00,94.155,94.165,94.155,94.16,18200000.0
2009-08-20 23:06:00,94.155,94.165,94.155,94.165,31300000.0
2009-08-20 23:07:00,94.165,94.165,94.155,94.16,33600000.0
2009-08-20 23:08:00,94.165,94.18,94.165,94.17,31000000.0
2009-08-20 23:09:00,94.17,94.175,94.17,94.175,12300000.0
2009-08-20 23:10:00,94.17,94.175,94.17,94.17,34300000.0
2009-08-20 23:11:00,94.17,94.17,94.17,94.17,14400000.0
2009-08-20 23:12:00,94.17,94.215,94.17,94.2,59600000.0
2009-08-20 23:13:00,94.215,94.215,94.2,94.205,28600000.0
2009-08-20 23:14:00,94.21,94.21,94.2,94.21,31300000.0
2009-08-20 23:15:00,94.21,94.23,94.2,94.22,31100000.0
2009-08-20 23:16:00,94.225,94.23,94.215,94.215,26400000.0
2009-08-20 23:17:00,94.22,94.225,94.2,94.2,15000000.0
2009-08-20 23:18:00,94.2,94.215,94.195,94.215,18300000.0
2009-08-20 23:19:00,94.215,94.22,94.2,94.2,103400000.0
2009-08-20 23:20:00,94.2,94.2,94.2,94.2,108300000.0
2009-08-20 23:21:00,94.2,94.2,94.2,94.2,25900000.0
2009-08-20 23:22:00,94.2,94.2,94.2,94.2,42900000.0
2009-08-20 23:23:00,94.2,94.2,94.2,94.2,109100000.0
2009-08-20 23:24:00,94.2,94.2,94.19,94.19,62700000.0
2009-08-20 23:25:00,94.19,94.2,94.18,94.19,52800000.0
2009-08-20 23:26:00,94.185,94.195,94.185,94.19,66700000.0
2009-08-20 23:27:00,94.19,94.2,94.19,94.19,47500000.0
2009-08-20 23:28:00,94.19,94.19,94.19,94.19,25500000.0
2009-08-20 23:29:00,94.183,94.184,94.181,94.183,25500000.0
2009-08-20 23:30:00,94.19,94.19,94.19,94.19,25500000.0
2009-08-20 23:31:00,94.205,94.205,94.19,94.2,35500000.0
2009-08-20 23:32:00,94.19,94.2,94.19,94.19,25400000.0
2009-08-20 23:33:00,94.2,94.2,94.19,94.2,40100000.0
2009-08-20 23:34:00,94.2,94.2,94.19,94.19,51400000.0
2009-08-20 23:35:00,94.2,94.2,94.19,94.19,39700000.0
2009-08-20 23:36:00,94.2,94.2,94.19,94.19,32800000.0
2009-08-20 23:37:00,94.195,94.195,94.19,94.19,34000000.0
2009-08-20 23:38:00,94.195,94.21,94.185,94.185,43300000.0
2009-08-20 23:39:00,94.185,94.185,94.185,94.185,12000000.0
2009-08-20 23:40:00,94.185,94.185,94.185,94.185,37500000.0
2009-08-20 23:41:00,94.185,94.185,94.175,94.175,38600000.0
2009-08-20 23:42:00,94.171,94.172,94.168,94.168,44700000.0
2009-08-20 23:43:00,94.169,94.171,94.166,94.169,44700000.0
2009-08-20 23:44:00,94.175,94.185,94.175,94.18,44700000.0
2009-08-20 23:45:00,94.185,94.19,94.18,94.19,44700000.0
2009-08-20 23:46:00,94.19,94.195,94.19,94.195,27900000.0
2009-08-20 23:47:00,94.205,94.205,94.205,94.205,2400000.0
2009-08-20 23:48:00,94.195,94.2,94.195,94.195,39500000.0
2009-08-20 23:49:00,94.195,94.195,94.185,94.195,161000000.0
2009-08-20 23:50:00,94.195,94.195,94.195,94.195,12000000.0
2009-08-20 23:51:00,94.195,94.195,94.195,94.195,9600000.0
2009-08-20 23:52:00,94.195,94.195,94.195,94.195,12000000.0
2009-08-20 23:53:00,94.185,94.195,94.18,94.195,38750000.0
2009-08-20 23:54:00,94.19,94.195,94.19,94.195,44500000.0
2009-08-20 23:55:00,94.19,94.19,94.185,94.185,85100000.0
2009-08-20 23:56:00,94.185,94.205,94.185,94.205,65999999.0
2009-08-20 23:57:00,94.195,94.205,94.195,94.205,89900000.0
2009-08-20 23:58:00,94.21,94.215,94.205,94.205,77900000.0
2009-08-20 23:59:00,94.205,94.205,94.2,94.2,80800000.0
2009-08-21 00:00:00,94.2,94.225,94.2,94.21,193500000.0
2009-08-21 00:01:00,94.21,94.21,94.185,94.2,100700000.0
2009-08-21 00:02:00,94.2,94.2,94.2,94.2,41300000.0
2009-08-21 00:03:00,94.2,94.215,94.2,94.215,32400000.0
2009-08-21 00:04:00,94.215,94.215,94.185,94.185,109450000.0
2009-08-21 00:05:00,94.185,94.185,94.13,94.15,183450000.0
2009-08-21 00:06:00,94.15,94.16,94.15,94.16,25300000.0
2009-08-21 00:07:00,94.165,94.185,94.165,94.18,93900000.0
2009-08-21 00:08:00,94.175,94.175,94.175,94.175,10900000.0
2009-08-21 00:09:00,94.175,94.175,94.175,94.175,13300000.0
2009-08-21 00:10:00,94.18,94.185,94.18,94.18,14000000.0
2009-08-21 00:11:00,94.175,94.23,94.175,94.22,69800000.0
2009-08-21 00:12:00,94.22,94.22,94.185,94.185,121800000.0
2009-08-21 00:13:00,94.185,94.19,94.185,94.185,45200000.0
2009-08-21 00:14:00,94.185,94.185,94.18,94.18,27000000.0
2009-08-21 00:15:00,94.182,94.182,94.181,94.181,42900000.0
2009-08-21 00:16:00,94.19,94.19,94.165,94.175,42900000.0
2009-08-21 00:17:00,94.175,94.175,94.165,94.17,56500000.0
2009-08-21 00:18:00,94.17,94.17,94.165,94.165,40200000.0
2009-08-21 00:19:00,94.165,94.165,94.165,94.165,25100000.0
2009-08-21 00:20:00,94.165,94.17,94.165,94.17,12200000.0
2009-08-21 00:21:00,94.17,94.17,94.17,94.17,3300000.0
2009-08-21 00:22:00,94.157,94.166,94.155,94.166,80400000.0
2009-08-21 00:23:00,94.17,94.19,94.165,94.185,80400000.0
2009-08-21 00:24:00,94.185,94.19,94.18,94.19,19900000.0
2009-08-21 00:25:00,94.195,94.2,94.195,94.195,10000000.0
2009-08-21 00:26:00,94.195,94.21,94.185,94.21,189900000.0
2009-08-21 00:27:00,94.215,94.23,94.18,94.22,205500000.0
2009-08-21 00:28:00,94.205,94.23,94.205,94.23,67500000.0
2009-08-21 00:29:00,94.24,94.25,94.21,94.215,135800000.0
2009-08-21 00:30:00,94.21,94.225,94.21,94.22,97000000.0
2009-08-21 00:31:00,94.22,94.24,94.195,94.21,138000000.0
2009-08-21 00:32:00,94.21,94.23,94.21,94.21,119300000.0
2009-08-21 00:33:00,94.215,94.235,94.205,94.22,329400000.0
2009-08-21 00:34:00,94.225,94.23,94.2,94.21,236300000.0
2009-08-21 00:35:00,94.21,94.25,94.205,94.23,195000000.0
2009-08-21 00:36:00,94.23,94.23,94.23,94.23,3200000.0
2009-08-21 00:37:00,94.225,94.225,94.205,94.205,70500000.0
2009-08-21 00:38:00,94.205,94.215,94.205,94.215,98900000.0
2009-08-21 00:39:00,94.215,94.215,94.205,94.205,84300000.0
2009-08-21 00:40:00,94.205,94.21,94.205,94.21,103900000.0
2009-08-21 00:41:00,94.21,94.21,94.21,94.21,190300000.0
2009-08-21 00:42:00,94.21,94.22,94.21,94.22,85000000.0
2009-08-21 00:43:00,94.22,94.225,94.215,94.215,114200001.0
2009-08-21 00:44:00,94.22,94.22,94.215,94.22,195900000.0
2009-08-21 00:45:00,94.22,94.22,94.22,94.22,144700000.0
2009-08-21 00:46:00,94.22,94.22,94.22,94.22,113800000.0
2009-08-21 00:47:00,94.22,94.22,94.22,94.22,92800000.0
2009-08-21 00:48:00,94.22,94.22,94.21,94.21,210500000.0
2009-08-21 00:49:00,94.215,94.22,94.2,94.205,192200000.0
2009-08-21 00:50:00,94.21,94.21,94.21,94.21,99200000.0
2009-08-21 00:51:00,94.21,94.22,94.21,94.22,30200000.0
2009-08-21 00:52:00,94.22,94.225,94.2,94.2,230600000.0
2009-08-21 00:53:00,94.2,94.2,94.2,94.2,120600000.0
2009-08-21 00:54:00,94.2,94.22,94.2,94.2,188100000.0
2009-08-21 00:55:00,94.2,94.2,94.18,94.185,274400000.0
2009-08-21 00:56:00,94.185,94.185,94.18,94.18,135100000.0
2009-08-21 00:57:00,94.185,94.185,94.16,94.17,174800000.0
2009-08-21 00:58:00,94.17,94.225,94.165,94.195,283400000.0
2009-08-21 00:59:00,94.205,94.205,94.165,94.17,102500000.0
2009-08-21 01:00:00,94.17,94.175,94.16,94.16,63000000.0
2009-08-21 01:01:00,94.165,94.175,94.165,94.17,134400000.0
2009-08-21 01:02:00,94.17,94.175,94.17,94.175,135500000.0
2009-08-21 01:03:00,94.175,94.175,94.175,94.175,22600000.0
2009-08-21 01:04:00,94.19,94.21,94.175,94.205,47000000.0
2009-08-21 01:05:00,94.205,94.215,94.205,94.215,17600000.0
2009-08-21 01:06:00,94.215,94.215,94.215,94.215,9600000.0
2009-08-21 01:07:00,94.215,94.215,94.21,94.215,54900000.0
2009-08-21 01:08:00,94.215,94.22,94.19,94.19,80100000.0
2009-08-21 01:09:00,94.2,94.2,94.19,94.19,3200000.0
2009-08-21 01:10:00,94.19,94.2,94.19,94.2,3300000.0
2009-08-21 01:11:00,94.19,94.19,94.19,94.19,8200000.0
2009-08-21 01:12:00,94.19,94.19,94.19,94.19,3300000.0
2009-08-21 01:13:00,94.19,94.19,94.19,94.19,6400000.0
2009-08-21 01:14:00,94.2,94.2,94.19,94.19,326400000.0
2009-08-21 01:15:00,94.19,94.2,94.19,94.19,518900000.0
2009-08-21 01:16:00,94.2,94.21,94.19,94.19,133300000.0
2009-08-21 01:17:00,94.19,94.19,94.17,94.17,343300000.0
2009-08-21 01:18:00,94.17,94.18,94.17,94.175,201800000.0
2009-08-21 01:19:00,94.17,94.18,94.165,94.17,22200000.0
2009-08-21 01:20:00,94.175,94.175,94.17,94.17,24000000.0
2009-08-21 01:21:00,94.17,94.175,94.17,94.175,28800000.0
2009-08-21 01:22:00,94.175,94.175,94.175,94.175,6400000.0
2009-08-21 01:23:00,94.17,94.175,94.17,94.175,12800000.0
2009-08-21 01:24:00,94.175,94.175,94.16,94.165,16000000.0
2009-08-21 01:25:00,94.16,94.16,94.135,94.15,34600000.0
2009-08-21 01:26:00,94.14,94.145,94.14,94.145,12500000.0
2009-08-21 01:27:00,94.15,94.15,94.15,94.15,3200000.0
2009-08-21 01:28:00,94.15,94.185,94.15,94.185,77300000.0
2009-08-21 01:29:00,94.19,94.195,94.19,94.195,37000000.0
2009-08-21 01:30:00,94.19,94.215,94.19,94.215,17900000.0
2009-08-21 01:31:00,94.205,94.22,94.205,94.21,70100000.0
2009-08-21 01:32:00,94.21,94.21,94.21,94.21,11600000.0
2009-08-21 01:33:00,94.21,94.21,94.21,94.21,8200000.0
2009-08-21 01:34:00,94.207,94.207,94.206,94.207,22600000.0
2009-08-21 01:35:00,94.21,94.215,94.2,94.2,22600000.0
2009-08-21 01:36:00,94.205,94.21,94.2,94.21,26200000.0
2009-08-21 01:37:00,94.21,94.225,94.205,94.215,87800000.0
2009-08-21 01:38:00,94.21,94.235,94.21,94.235,59900000.0
2009-08-21 01:39:00,94.235,94.24,94.21,94.22,108300000.0
2009-08-21 01:40:00,94.22,94.235,94.215,94.23,36300000.0
2009-08-21 01:41:00,94.23,94.255,94.225,94.25,142800000.0
2009-08-21 01:42:00,94.25,94.25,94.24,94.245,57000000.0
2009-08-21 01:43:00,94.255,94.255,94.25,94.25,12800000.0
2009-08-21 01:44:00,94.255,94.255,94.24,94.255,82300000.0
2009-08-21 01:45:00,94.25,94.25,94.25,94.25,16400000.0
2009-08-21 01:46:00,94.25,94.25,94.23,94.23,56200000.0
2009-08-21 01:47:00,94.23,94.23,94.22,94.22,79200000.0
2009-08-21 01:48:00,94.22,94.24,94.22,94.24,108100000.0
2009-08-21 01:49:00,94.24,94.24,94.21,94.21,74500000.0
2009-08-21 01:50:00,94.21,94.225,94.21,94.225,70600000.0
2009-08-21 01:51:00,94.225,94.23,94.225,94.23,97100000.0
2009-08-21 01:52:00,94.23,94.23,94.22,94.23,50200000.0
2009-08-21 01:53:00,94.23,94.25,94.225,94.25,60500000.0
2009-08-21 01:54:00,94.235,94.24,94.23,94.24,22100000.0
2009-08-21 01:55:00,94.24,94.26,94.24,94.26,23600000.0
2009-08-21 01:56:00,94.255,94.28,94.255,94.27,218400000.0
2009-08-21 01:57:00,94.27,94.28,94.25,94.25,465299999.0
2009-08-21 01:58:00,94.25,94.27,94.25,94.26,572300000.0
2009-08-21 01:59:00,94.26,94.26,94.23,94.25,194700000.0
2009-08-21 02:00:00,94.25,94.25,94.195,94.22,336399999.0
2009-08-21 02:01:00,94.22,94.24,94.215,94.215,163100000.0
2009-08-21 02:02:00,94.23,94.23,94.195,94.2,207200000.0
2009-08-21 02:03:00,94.2,94.2,94.165,94.18,216299999.0
2009-08-21 02:04:00,94.18,94.19,94.18,94.185,115300000.0
2009-08-21 02:05:00,94.18,94.2,94.18,94.2,253400000.0
2009-08-21 02:06:00,94.2,94.21,94.19,94.19,147500000.0
2009-08-21 02:07:00,94.185,94.185,94.15,94.17,124300000.0
2009-08-21 02:08:00,94.17,94.17,94.09,94.115,248600000.0
2009-08-21 02:09:00,94.12,94.135,94.1,94.1,261800000.0
2009-08-21 02:10:00,94.1,94.1,94.06,94.07,136500000.0
2009-08-21 02:11:00,94.07,94.08,94.035,94.05,278400000.0
2009-08-21 02:12:00,94.05,94.07,94.05,94.07,200900000.0
2009-08-21 02:13:00,94.07,94.07,94.015,94.02,257099999.0
2009-08-21 02:14:00,94.02,94.03,94.015,94.02,309999999.0
2009-08-21 02:15:00,94.035,94.06,94.03,94.06,58500000.0
2009-08-21 02:16:00,94.06,94.09,94.06,94.075,90600000.0
2009-08-21 02:17:00,94.08,94.08,94.05,94.05,175999999.0
2009-08-21 02:18:00,94.05,94.05,94.04,94.05,244500000.0
2009-08-21 02:19:00,94.04,94.055,94.02,94.05,382300001.0
2009-08-21 02:20:00,94.05,94.07,94.05,94.07,545100000.0
2009-08-21 02:21:00,94.06,94.08,94.05,94.075,52500000.0
2009-08-21 02:22:00,94.08,94.08,94.05,94.05,226100000.0
2009-08-21 02:23:00,94.05,94.05,94.05,94.05,372500000.0
2009-08-21 02:24:00,94.06,94.06,94.04,94.04,98700000.0
2009-08-21 02:25:00,94.03,94.04,94.02,94.02,127600000.0
2009-08-21 02:26:00,94.03,94.03,93.975,93.975,189700000.0
2009-08-21 02:27:00,93.97,94.015,93.97,94.01,158500001.0
2009-08-21 02:28:00,94.01,94.025,94.0,94.0,207600000.0
2009-08-21 02:29:00,94.0,94.005,93.98,93.98,399100000.0
2009-08-21 02:30:00,93.99,93.99,93.95,93.955,203100000.0
2009-08-21 02:31:00,93.955,93.97,93.95,93.97,108100000.0
2009-08-21 02:32:00,93.97,93.98,93.96,93.98,136099999.0
2009-08-21 02:33:00,93.975,94.01,93.97,94.0,402799998.0
2009-08-21 02:34:00,94.0,94.025,93.99,94.025,99800000.0
2009-08-21 02:35:00,94.025,94.035,94.02,94.03,66700000.0
2009-08-21 02:36:00,94.03,94.04,94.01,94.01,147200000.0
2009-08-21 02:37:00,94.01,94.01,93.99,94.0,155600000.0
2009-08-21 02:38:00,93.995,94.0,93.98,93.99,124400000.0
2009-08-21 02:39:00,93.99,93.995,93.98,93.98,96300000.0
2009-08-21 02:40:00,93.98,93.99,93.975,93.99,142000000.0
2009-08-21 02:41:00,93.99,94.01,93.99,94.005,46500000.0
2009-08-21 02:42:00,94.005,94.01,93.99,94.01,258700000.0
2009-08-21 02:43:00,94.01,94.03,94.005,94.03,233500000.0
2009-08-21 02:44:00,94.04,94.04,94.005,94.02,111100000.0
2009-08-21 02:45:00,94.02,94.02,94.01,94.01,39900000.0
2009-08-21 02:46:00,94.01,94.02,94.01,94.02,77800000.0
2009-08-21 02:47:00,94.02,94.02,94.0,94.0,65100000.0
2009-08-21 02:48:00,94.0,94.03,94.0,94.02,58800000.0
2009-08-21 02:49:00,94.02,94.035,94.02,94.02,20600000.0
2009-08-21 02:50:00,94.02,94.04,94.02,94.035,44400000.0
2009-08-21 02:51:00,94.035,94.06,94.03,94.06,67500000.0
2009-08-21 02:52:00,94.06,94.075,94.06,94.065,42500000.0
2009-08-21 02:53:00,94.065,94.07,94.03,94.03,251899999.0
2009-08-21 02:54:00,94.03,94.04,94.02,94.03,150300000.0
2009-08-21 02:55:00,94.035,94.05,94.03,94.03,206200001.0
2009-08-21 02:56:00,94.03,94.05,94.03,94.045,305200001.0
2009-08-21 02:57:00,94.045,94.05,94.035,94.035,409700003.0
2009-08-21 02:58:00,94.04,94.04,94.015,94.035,126500000.0
2009-08-21 02:59:00,94.03,94.03,94.0,94.0,127400000.0
2009-08-21 03:00:00,94.0,94.01,93.98,93.98,159400000.0
2009-08-21 03:01:00,93.99,93.995,93.96,93.97,136600000.0
2009-08-21 03:02:00,93.97,93.995,93.97,93.985,101400000.0
2009-08-21 03:03:00,93.985,93.985,93.97,93.98,93900000.0
2009-08-21 03:04:00,93.98,93.995,93.98,93.995,39300000.0
2009-08-21 03:05:00,93.995,93.995,93.985,93.985,72600000.0
2009-08-21 03:06:00,93.985,93.99,93.95,93.95,96300000.0
2009-08-21 03:07:00,93.945,93.945,93.895,93.92,322299999.0
2009-08-21 03:08:00,93.92,93.92,93.895,93.91,153400001.0
2009-08-21 03:09:00,93.91,93.915,93.87,93.88,192000000.0
2009-08-21 03:10:00,93.87,93.89,93.87,93.885,149800000.0
2009-08-21 03:11:00,93.88,93.89,93.88,93.89,48300000.0
2009-08-21 03:12:00,93.9,93.925,93.9,93.92,64800000.0
2009-08-21 03:13:00,93.92,93.92,93.91,93.91,512800005.0
2009-08-21 03:14:00,93.915,93.92,93.91,93.92,43800000.0
2009-08-21 03:15:00,93.92,93.92,93.91,93.91,125300000.0
2009-08-21 03:16:00,93.91,93.92,93.91,93.92,115699998.0
2009-08-21 03:17:00,93.92,93.92,93.91,93.92,55500000.0
2009-08-21 03:18:00,93.92,93.92,93.905,93.91,199999999.0
2009-08-21 03:19:00,93.91,93.925,93.91,93.92,140000000.0
2009-08-21 03:20:00,93.915,93.95,93.915,93.935,139800000.0
2009-08-21 03:21:00,93.935,93.935,93.93,93.93,211300000.0
2009-08-21 03:22:00,93.92,93.92,93.9,93.9,287499999.0
2009-08-21 03:23:00,93.905,93.935,93.9,93.9,168500000.0
2009-08-21 03:24:00,93.9,93.915,93.88,93.905,234200000.0
2009-08-21 03:25:00,93.905,93.92,93.885,93.89,285800000.0
2009-08-21 03:26:00,93.89,93.89,93.86,93.87,149599999.0
2009-08-21 03:27:00,93.875,93.89,93.87,93.89,278399997.0
2009-08-21 03:28:00,93.89,93.89,93.88,93.885,79900000.0
2009-08-21 03:29:00,93.885,93.89,93.88,93.885,62200000.0
2009-08-21 03:30:00,93.88,93.88,93.84,93.84,237599999.0
2009-08-21 03:31:00,93.845,93.845,93.725,93.775,328600001.0
2009-08-21 03:32:00,93.78,93.8,93.765,93.795,142100000.0
2009-08-21 03:33:00,93.785,93.82,93.785,93.82,104900000.0
2009-08-21 03:34:00,93.815,93.83,93.81,93.83,138100000.0
2009-08-21 03:35:00,93.83,93.83,93.82,93.83,38700000.0
2009-08-21 03:36:00,93.83,93.85,93.83,93.835,381800000.0
2009-08-21 03:37:00,93.84,93.845,93.83,93.83,66200000.0
2009-08-21 03:38:00,93.83,93.84,93.82,93.82,258700000.0
2009-08-21 03:39:00,93.83,93.83,93.79,93.83,277200003.0
2009-08-21 03:40:00,93.82,93.84,93.82,93.84,264000000.0
2009-08-21 03:41:00,93.845,93.87,93.84,93.87,168000000.0
2009-08-21 03:42:00,93.87,93.88,93.86,93.865,194000000.0
2009-08-21 03:43:00,93.86,93.885,93.86,93.87,233199994.0
2009-08-21 03:44:00,93.875,93.91,93.87,93.91,261399996.0
2009-08-21 03:45:00,93.915,93.92,93.9,93.91,234299999.0
2009-08-21 03:46:00,93.9,93.9,93.89,93.89,169699999.0
2009-08-21 03:47:00,93.89,93.92,93.89,93.92,191499998.0
2009-08-21 03:48:00,93.92,93.93,93.905,93.91,261700000.0
2009-08-21 03:49:00,93.91,93.91,93.88,93.88,119500000.0
2009-08-21 03:50:00,93.88,93.88,93.88,93.88,254600000.0
2009-08-21 03:51:00,93.88,93.88,93.85,93.86,131500000.0
2009-08-21 03:52:00,93.86,93.87,93.835,93.835,85400000.0
2009-08-21 03:53:00,93.83,93.83,93.78,93.79,217799999.0
2009-08-21 03:54:00,93.785,93.83,93.775,93.82,192000001.0
2009-08-21 03:55:00,93.82,93.845,93.82,93.83,388399999.0
2009-08-21 03:56:00,93.83,93.83,93.8,93.81,299299999.0
2009-08-21 03:57:00,93.81,93.83,93.81,93.81,289899999.0
2009-08-21 03:58:00,93.8,93.805,93.78,93.79,273000000.0
2009-08-21 03:59:00,93.79,93.8,93.78,93.79,100000000.0
2009-08-21 04:00:00,93.795,93.8,93.77,93.8,189099999.0
2009-08-21 04:01:00,93.8,93.82,93.79,93.815,281699998.0
2009-08-21 04:02:00,93.82,93.855,93.82,93.855,67000000.0
2009-08-21 04:03:00,93.85,93.86,93.835,93.84,71400000.0
2009-08-21 04:04:00,93.84,93.84,93.82,93.82,104560000.0
2009-08-21 04:05:00,93.82,93.83,93.81,93.83,42600000.0
2009-08-21 04:06:00,93.83,93.86,93.83,93.85,148100000.0
2009-08-21 04:07:00,93.85,93.86,93.845,93.85,41700000.0
2009-08-21 04:08:00,93.845,93.85,93.84,93.84,76000000.0
2009-08-21 04:09:00,93.84,93.845,93.84,93.845,36400000.0
2009-08-21 04:10:00,93.845,93.845,93.835,93.835,27400000.0
2009-08-21 04:11:00,93.84,93.855,93.84,93.85,88800000.0
2009-08-21 04:12:00,93.85,93.88,93.85,93.88,104100000.0
2009-08-21 04:13:00,93.88,93.915,93.88,93.915,129300000.0
2009-08-21 04:14:00,93.915,93.915,93.89,93.9,172799999.0
2009-08-21 04:15:00,93.9,93.905,93.89,93.895,106099999.0
2009-08-21 04:16:00,93.895,93.9,93.89,93.9,111100000.0
2009-08-21 04:17:00,93.9,93.9,93.89,93.89,75400000.0
2009-08-21 04:18:00,93.89,93.89,93.88,93.885,320000002.0
2009-08-21 04:19:00,93.885,93.9,93.885,93.9,63300000.0
2009-08-21 04:20:00,93.9,93.9,93.89,93.9,343499996.0
2009-08-21 04:21:00,93.9,93.9,93.89,93.895,129100000.0
2009-08-21 04:22:00,93.895,93.905,93.895,93.895,164800000.0
2009-08-21 04:23:00,93.89,93.91,93.885,93.91,303300001.0
2009-08-21 04:24:00,93.91,93.91,93.89,93.89,216599997.0
2009-08-21 04:25:00,93.89,93.9,93.87,93.87,159900000.0
2009-08-21 04:26:00,93.87,93.88,93.87,93.875,438299999.0
2009-08-21 04:27:00,93.875,93.88,93.87,93.87,201400000.0
2009-08-21 04:28:00,93.87,93.875,93.86,93.86,166300000.0
2009-08-21 04:29:00,93.86,93.875,93.86,93.87,352299996.0
2009-08-21 04:30:00,93.88,93.88,93.87,93.88,487799994.0
2009-08-21 04:31:00,93.88,93.88,93.86,93.87,434700003.0
2009-08-21 04:32:00,93.87,93.9,93.87,93.9,104300002.0
2009-08-21 04:33:00,93.905,93.93,93.9,93.93,131100000.0
2009-08-21 04:34:00,93.93,93.95,93.91,93.925,196200000.0
2009-08-21 04:35:00,93.925,93.925,93.915,93.925,51100000.0
2009-08-21 04:36:00,93.925,93.96,93.925,93.94,164600000.0
2009-08-21 04:37:00,93.94,93.94,93.92,93.92,44000000.0
2009-08-21 04:38:00,93.92,93.93,93.92,93.92,47500000.0
2009-08-21 04:39:00,93.92,93.93,93.92,93.92,13800000.0
2009-08-21 04:40:00,93.92,93.925,93.9,93.9,137700000.0
2009-08-21 04:41:00,93.9,93.91,93.89,93.89,273499999.0
2009-08-21 04:42:00,93.9,93.9,93.89,93.89,92500000.0
2009-08-21 04:43:00,93.9,93.9,93.89,93.89,199700000.0
2009-08-21 04:44:00,93.905,93.905,93.9,93.9,4300000.0
2009-08-21 04:45:00,93.9,93.9,93.885,93.895,28100000.0
2009-08-21 04:46:00,93.895,93.93,93.89,93.925,116300000.0
2009-08-21 04:47:00,93.925,93.93,93.92,93.925,123300000.0
2009-08-21 04:48:00,93.92,93.93,93.92,93.93,27600000.0
2009-08-21 04:49:00,93.93,93.945,93.93,93.94,86000000.0
2009-08-21 04:50:00,93.94,93.94,93.93,93.93,114700000.0
2009-08-21 04:51:00,93.93,93.935,93.93,93.93,121000000.0
2009-08-21 04:52:00,93.935,93.95,93.935,93.94,119800000.0
2009-08-21 04:53:00,93.94,93.94,93.93,93.93,54500000.0
2009-08-21 04:54:00,93.93,93.93,93.915,93.92,31500000.0
2009-08-21 04:55:00,93.92,93.92,93.91,93.91,53000000.0
2009-08-21 04:56:00,93.91,93.93,93.91,93.93,152799998.0
2009-08-21 04:57:00,93.93,93.93,93.93,93.93,26600000.0
2009-08-21 04:58:00,93.93,93.93,93.92,93.93,43800000.0
2009-08-21 04:59:00,93.93,93.93,93.92,93.92,61100000.0
2009-08-21 05:00:00,93.92,93.92,93.92,93.92,8100000.0
2009-08-21 05:01:00,93.92,93.92,93.92,93.92,19200000.0
2009-08-21 05:02:00,93.92,93.92,93.89,93.9,152100000.0
2009-08-21 05:03:00,93.9,93.9,93.88,93.89,150100000.0
2009-08-21 05:04:00,93.88,93.88,93.88,93.88,22000000.0
2009-08-21 05:05:00,93.88,93.88,93.85,93.86,134300001.0
2009-08-21 05:06:00,93.86,93.87,93.85,93.85,107299999.0
2009-08-21 05:07:00,93.865,93.87,93.86,93.87,16800000.0
2009-08-21 05:08:00,93.865,93.885,93.865,93.88,74200000.0
2009-08-21 05:09:00,93.88,93.88,93.88,93.88,25400000.0
2009-08-21 05:10:00,93.88,93.88,93.85,93.85,311400003.0
2009-08-21 05:11:00,93.85,93.85,93.835,93.85,82500000.0
2009-08-21 05:12:00,93.85,93.85,93.84,93.85,37700000.0
2009-08-21 05:13:00,93.84,93.845,93.84,93.845,25100000.0
2009-08-21 05:14:00,93.845,93.85,93.84,93.85,34400000.0
2009-08-21 05:15:00,93.845,93.855,93.84,93.845,35600000.0
2009-08-21 05:16:00,93.85,93.85,93.845,93.845,56700000.0
2009-08-21 05:17:00,93.845,93.85,93.84,93.84,37100001.0
2009-08-21 05:18:00,93.84,93.84,93.82,93.82,100200000.0
2009-08-21 05:19:00,93.82,93.825,93.82,93.82,144799999.0
2009-08-21 05:20:00,93.82,93.825,93.8,93.81,190100000.0
2009-08-21 05:21:00,93.81,93.825,93.81,93.82,47900000.0
2009-08-21 05:22:00,93.82,93.82,93.81,93.81,45700000.0
2009-08-21 05:23:00,93.81,93.815,93.79,93.8,79400000.0
2009-08-21 05:24:00,93.8,93.8,93.715,93.725,227799999.0
2009-08-21 05:25:00,93.72,93.765,93.72,93.76,182700000.0
2009-08-21 05:26:00,93.76,93.76,93.575,93.595,280399998.0
2009-08-21 05:27:00,93.6,93.67,93.6,93.65,305499998.0
2009-08-21 05:28:00,93.65,93.665,93.64,93.655,262300002.0
2009-08-21 05:29:00,93.655,93.695,93.655,93.685,117100000.0
2009-08-21 05:30:00,93.68,93.695,93.56,93.565,375350000.0
2009-08-21 05:31:00,93.555,93.565,93.51,93.555,284699999.0
2009-08-21 05:32:00,93.555,93.57,93.51,93.56,192900000.0
2009-08-21 05:33:00,93.56,93.585,93.54,93.58,314499999.0
2009-08-21 05:34:00,93.58,93.595,93.555,93.595,210700000.0
2009-08-21 05:35:00,93.59,93.62,93.58,93.61,135100000.0
2009-08-21 05:36:00,93.61,93.615,93.575,93.61,259700000.0
2009-08-21 05:37:00,93.61,93.63,93.59,93.62,185700000.0
2009-08-21 05:38:00,93.62,93.66,93.62,93.66,399899999.0
2009-08-21 05:39:00,93.66,93.66,93.63,93.635,431900000.0
2009-08-21 05:40:00,93.615,93.64,93.61,93.63,173600000.0
2009-08-21 05:41:00,93.63,93.64,93.63,93.64,66000000.0
2009-08-21 05:42:00,93.63,93.63,93.61,93.61,143300000.0
2009-08-21 05:43:00,93.605,93.61,93.565,93.585,271500000.0
2009-08-21 05:44:00,93.58,93.59,93.525,93.53,354399999.0
2009-08-21 05:45:00,93.52,93.53,93.48,93.49,412600002.0
2009-08-21 05:46:00,93.49,93.54,93.48,93.535,289600001.0
2009-08-21 05:47:00,93.535,93.54,93.51,93.52,252400000.0
2009-08-21 05:48:00,93.53,93.54,93.52,93.54,169800000.0
2009-08-21 05:49:00,93.55,93.58,93.55,93.57,159600000.0
2009-08-21 05:50:00,93.57,93.57,93.53,93.535,133999999.0
2009-08-21 05:51:00,93.535,93.56,93.53,93.56,85599999.0
2009-08-21 05:52:00,93.565,93.57,93.53,93.54,146799999.0
2009-08-21 05:53:00,93.535,93.545,93.53,93.54,139200000.0
2009-08-21 05:54:00,93.54,93.56,93.54,93.555,99700000.0
2009-08-21 05:55:00,93.56,93.585,93.555,93.585,95500000.0
2009-08-21 05:56:00,93.585,93.63,93.58,93.62,144500000.0
2009-08-21 05:57:00,93.62,93.62,93.565,93.57,177000000.0
2009-08-21 05:58:00,93.56,93.605,93.56,93.605,358699999.0
2009-08-21 05:59:00,93.6,93.62,93.59,93.62,259200000.0
2009-08-21 06:00:00,93.615,93.635,93.61,93.63,170300000.0
2009-08-21 06:01:00,93.62,93.66,93.62,93.66,235300002.0
2009-08-21 06:02:00,93.66,93.66,93.635,93.65,270400000.0
2009-08-21 06:03:00,93.645,93.655,93.635,93.64,353500000.0
2009-08-21 06:04:00,93.64,93.66,93.62,93.66,325499999.0
2009-08-21 06:05:00,93.66,93.66,93.64,93.65,178900000.0
2009-08-21 06:06:00,93.65,93.65,93.62,93.64,315699997.0
2009-08-21 06:07:00,93.64,93.66,93.62,93.655,162500001.0
2009-08-21 06:08:00,93.655,93.665,93.65,93.66,226800002.0
2009-08-21 06:09:00,93.65,93.655,93.62,93.62,101700000.0
2009-08-21 06:10:00,93.62,93.655,93.62,93.65,75800000.0
2009-08-21 06:11:00,93.65,93.655,93.635,93.65,23600000.0
2009-08-21 06:12:00,93.64,93.65,93.63,93.64,279400000.0
2009-08-21 06:13:00,93.64,93.65,93.6,93.61,204800000.0
2009-08-21 06:14:00,93.61,93.62,93.6,93.62,264600000.0
2009-08-21 06:15:00,93.62,93.665,93.62,93.64,102900000.0
2009-08-21 06:16:00,93.64,93.64,93.62,93.63,80900000.0
2009-08-21 06:17:00,93.61,93.615,93.6,93.6,285900003.0
2009-08-21 06:18:00,93.6,93.61,93.6,93.6,177900001.0
2009-08-21 06:19:00,93.6,93.605,93.585,93.605,160300000.0
2009-08-21 06:20:00,93.605,93.605,93.58,93.605,157499997.0
2009-08-21 06:21:00,93.6,93.625,93.6,93.62,41500000.0
2009-08-21 06:22:00,93.62,93.62,93.59,93.59,85599999.0
2009-08-21 06:23:00,93.595,93.595,93.58,93.585,69200000.0
2009-08-21 06:24:00,93.59,93.615,93.585,93.615,110400000.0
2009-08-21 06:25:00,93.61,93.655,93.61,93.63,121600000.0
2009-08-21 06:26:00,93.63,93.64,93.615,93.615,31400000.0
2009-08-21 06:27:00,93.615,93.625,93.6,93.62,173700000.0
2009-08-21 06:28:00,93.62,93.63,93.61,93.62,92100000.0
2009-08-21 06:29:00,93.605,93.62,93.59,93.59,89900000.0
2009-08-21 06:30:00,93.595,93.6,93.58,93.585,88500001.0
2009-08-21 06:31:00,93.585,93.605,93.58,93.6,335600001.0
2009-08-21 06:32:00,93.6,93.61,93.595,93.6,242700000.0
2009-08-21 06:33:00,93.605,93.61,93.6,93.6,225500000.0
2009-08-21 06:34:00,93.6,93.61,93.6,93.61,286700000.0
2009-08-21 06:35:00,93.615,93.63,93.61,93.625,207600000.0
2009-08-21 06:36:00,93.625,93.63,93.62,93.63,32700000.0
2009-08-21 06:37:00,93.63,93.66,93.63,93.64,149000000.0
2009-08-21 06:38:00,93.645,93.655,93.625,93.625,117000000.0
2009-08-21 06:39:00,93.635,93.645,93.635,93.64,50300000.0
2009-08-21 06:40:00,93.64,93.66,93.64,93.66,31900000.0
2009-08-21 06:41:00,93.665,93.67,93.655,93.66,44600000.0
2009-08-21 06:42:00,93.66,93.665,93.65,93.66,226700000.0
2009-08-21 06:43:00,93.655,93.66,93.64,93.645,106400000.0
2009-08-21 06:44:00,93.64,93.65,93.64,93.645,112799999.0
2009-08-21 06:45:00,93.645,93.655,93.645,93.645,28500000.0
2009-08-21 06:46:00,93.645,93.65,93.645,93.65,22900000.0
2009-08-21 06:47:00,93.65,93.65,93.64,93.645,60800000.0
2009-08-21 06:48:00,93.645,93.645,93.62,93.62,36500000.0
2009-08-21 06:49:00,93.625,93.635,93.62,93.635,26300000.0
2009-08-21 06:50:00,93.635,93.64,93.63,93.63,30900000.0
2009-08-21 06:51:00,93.625,93.63,93.62,93.63,133700001.0
2009-08-21 06:52:00,93.63,93.63,93.63,93.63,42100000.0
2009-08-21 06:53:00,93.63,93.64,93.62,93.62,200200000.0
2009-08-21 06:54:00,93.62,93.625,93.6,93.6,122100000.0
2009-08-21 06:55:00,93.6,93.6,93.59,93.6,263500000.0
2009-08-21 06:56:00,93.6,93.62,93.6,93.615,211299997.0
2009-08-21 06:57:00,93.615,93.615,93.605,93.61,37800000.0
2009-08-21 06:58:00,93.615,93.615,93.595,93.6,97000000.0
2009-08-21 06:59:00,93.6,93.6,93.565,93.565,109900000.0
2009-08-21 07:00:00,93.565,93.575,93.55,93.55,134600000.0
2009-08-21 07:01:00,93.55,93.55,93.52,93.52,201300000.0
2009-08-21 07:02:00,93.52,93.57,93.52,93.56,189000000.0
2009-08-21 07:03:00,93.565,93.58,93.565,93.57,55300000.0
2009-08-21 07:04:00,93.58,93.58,93.56,93.575,183400000.0
2009-08-21 07:05:00,93.575,93.595,93.57,93.59,114500000.0
2009-08-21 07:06:00,93.59,93.595,93.57,93.57,168700000.0
2009-08-21 07:07:00,93.565,93.57,93.52,93.52,125400000.0
2009-08-21 07:08:00,93.52,93.55,93.52,93.535,162800000.0
2009-08-21 07:09:00,93.535,93.565,93.535,93.55,68800000.0
2009-08-21 07:10:00,93.55,93.585,93.55,93.585,102000000.0
2009-08-21 07:11:00,93.585,93.63,93.575,93.62,113200000.0
2009-08-21 07:12:00,93.62,93.64,93.61,93.61,150100000.0
2009-08-21 07:13:00,93.605,93.63,93.59,93.62,278199999.0
2009-08-21 07:14:00,93.62,93.65,93.62,93.65,65600000.0
2009-08-21 07:15:00,93.65,93.66,93.65,93.65,100100000.0
2009-08-21 07:16:00,93.65,93.66,93.635,93.64,63800000.0
2009-08-21 07:17:00,93.64,93.645,93.63,93.63,42500000.0
2009-08-21 07:18:00,93.63,93.65,93.63,93.64,60200000.0
2009-08-21 07:19:00,93.64,93.66,93.64,93.655,108700000.0
2009-08-21 07:20:00,93.655,93.665,93.655,93.655,53200000.0
2009-08-21 07:21:00,93.66,93.665,93.64,93.64,74100000.0
2009-08-21 07:22:00,93.645,93.665,93.645,93.65,186800000.0
2009-08-21 07:23:00,93.65,93.685,93.65,93.68,184800000.0
2009-08-21 07:24:00,93.68,93.68,93.665,93.675,134800000.0
2009-08-21 07:25:00,93.675,93.675,93.645,93.65,612400003.0
2009-08-21 07:26:00,93.65,93.65,93.595,93.6,432400000.0
2009-08-21 07:27:00,93.595,93.6,93.59,93.595,460100000.0
2009-08-21 07:28:00,93.6,93.6,93.58,93.595,390699997.0
2009-08-21 07:29:00,93.59,93.615,93.59,93.61,152200000.0
2009-08-21 07:30:00,93.61,93.625,93.605,93.625,90000000.0
2009-08-21 07:31:00,93.625,93.66,93.625,93.66,203600000.0
2009-08-21 07:32:00,93.66,93.66,93.655,93.66,116700000.0
2009-08-21 07:33:00,93.66,93.69,93.66,93.69,158900000.0
2009-08-21 07:34:00,93.69,93.73,93.68,93.72,327000000.0
2009-08-21 07:35:00,93.715,93.73,93.705,93.72,305000000.0
2009-08-21 07:36:00,93.72,93.72,93.705,93.71,195400000.0
2009-08-21 07:37:00,93.71,93.715,93.7,93.7,232499999.0
2009-08-21 07:38:00,93.7,93.7,93.695,93.7,89900000.0
2009-08-21 07:39:00,93.7,93.725,93.7,93.715,103400000.0
2009-08-21 07:40:00,93.715,93.78,93.715,93.78,294600000.0
2009-08-21 07:41:00,93.78,93.79,93.77,93.79,128000000.0
2009-08-21 07:42:00,93.79,93.79,93.77,93.77,102000000.0
2009-08-21 07:43:00,93.765,93.77,93.76,93.77,217200000.0
2009-08-21 07:44:00,93.765,93.765,93.75,93.76,230900000.0
2009-08-21 07:45:00,93.76,93.76,93.735,93.74,171900001.0
2009-08-21 07:46:00,93.735,93.76,93.73,93.76,141300000.0
2009-08-21 07:47:00,93.755,93.76,93.715,93.73,389400004.0
2009-08-21 07:48:00,93.73,93.77,93.73,93.76,173500000.0
2009-08-21 07:49:00,93.76,93.76,93.735,93.74,193500000.0
2009-08-21 07:50:00,93.75,93.755,93.735,93.74,194500000.0
2009-08-21 07:51:00,93.74,93.745,93.73,93.74,115599999.0
2009-08-21 07:52:00,93.735,93.745,93.73,93.73,258100000.0
2009-08-21 07:53:00,93.73,93.74,93.72,93.735,164599999.0
2009-08-21 07:54:00,93.74,93.76,93.73,93.75,80500000.0
2009-08-21 07:55:00,93.75,93.765,93.74,93.76,281500000.0
2009-08-21 07:56:00,93.755,93.76,93.75,93.75,130700000.0
2009-08-21 07:57:00,93.75,93.765,93.74,93.765,169200000.0
2009-08-21 07:58:00,93.765,93.78,93.755,93.76,222000000.0
2009-08-21 07:59:00,93.76,93.78,93.76,93.76,116600000.0
2009-08-21 08:00:00,93.76,93.78,93.735,93.735,200400001.0
2009-08-21 08:01:00,93.735,93.735,93.71,93.735,422200002.0
2009-08-21 08:02:00,93.735,93.74,93.72,93.725,191400000.0
2009-08-21 08:03:00,93.72,93.72,93.71,93.715,411700000.0
2009-08-21 08:04:00,93.71,93.71,93.7,93.71,520300001.0
2009-08-21 08:05:00,93.71,93.72,93.69,93.71,343400000.0
2009-08-21 08:06:00,93.705,93.705,93.685,93.69,269000000.0
2009-08-21 08:07:00,93.695,93.71,93.69,93.705,257900001.0
2009-08-21 08:08:00,93.705,93.705,93.7,93.7,143100000.0
2009-08-21 08:09:00,93.705,93.705,93.685,93.685,338400001.0
2009-08-21 08:10:00,93.69,93.7,93.68,93.68,496099999.0
2009-08-21 08:11:00,93.68,93.705,93.68,93.7,156699999.0
2009-08-21 08:12:00,93.69,93.71,93.69,93.71,391100002.0
2009-08-21 08:13:00,93.7,93.715,93.69,93.7,386299997.0
2009-08-21 08:14:00,93.7,93.72,93.695,93.72,179000000.0
2009-08-21 08:15:00,93.71,93.71,93.69,93.7,215500000.0
2009-08-21 08:16:00,93.7,93.715,93.69,93.715,249100000.0
2009-08-21 08:17:00,93.71,93.72,93.695,93.7,383600000.0
2009-08-21 08:18:00,93.7,93.71,93.69,93.695,476000000.0
2009-08-21 08:19:00,93.69,93.695,93.68,93.685,245900000.0
2009-08-21 08:20:00,93.685,93.69,93.68,93.68,370400000.0
2009-08-21 08:21:00,93.68,93.72,93.68,93.72,352700000.0
2009-08-21 08:22:00,93.72,93.72,93.71,93.71,191799999.0
2009-08-21 08:23:00,93.71,93.735,93.71,93.725,307100000.0
2009-08-21 08:24:00,93.73,93.735,93.72,93.73,234400000.0
2009-08-21 08:25:00,93.72,93.72,93.71,93.715,83100000.0
2009-08-21 08:26:00,93.71,93.715,93.71,93.71,325499999.0
2009-08-21 08:27:00,93.71,93.715,93.695,93.695,244400000.0
2009-08-21 08:28:00,93.695,93.705,93.68,93.68,240800000.0
2009-08-21 08:29:00,93.68,93.68,93.675,93.675,55100000.0
2009-08-21 08:30:00,93.68,93.68,93.66,93.66,49300000.0
2009-08-21 08:31:00,93.66,93.68,93.66,93.67,211200000.0
2009-08-21 08:32:00,93.67,93.67,93.66,93.67,85800000.0
2009-08-21 08:33:00,93.67,93.675,93.665,93.67,60000000.0
2009-08-21 08:34:00,93.67,93.685,93.665,93.68,74200000.0
2009-08-21 08:35:00,93.68,93.695,93.68,93.685,137400000.0
2009-08-21 08:36:00,93.685,93.71,93.68,93.7,292600001.0
2009-08-21 08:37:00,93.705,93.735,93.7,93.73,218200000.0
2009-08-21 08:38:00,93.735,93.735,93.71,93.71,282600000.0
2009-08-21 08:39:00,93.71,93.72,93.7,93.72,161900000.0
2009-08-21 08:40:00,93.72,93.73,93.72,93.73,283300000.0
2009-08-21 08:41:00,93.73,93.74,93.73,93.73,324099999.0
2009-08-21 08:42:00,93.73,93.75,93.73,93.745,257900000.0
2009-08-21 08:43:00,93.745,93.75,93.74,93.75,152600000.0
2009-08-21 08:44:00,93.75,93.755,93.74,93.755,107700000.0
2009-08-21 08:45:00,93.765,93.77,93.75,93.755,429699999.0
2009-08-21 08:46:00,93.755,93.755,93.735,93.735,181800000.0
2009-08-21 08:47:00,93.73,93.75,93.73,93.745,328000000.0
2009-08-21 08:48:00,93.745,93.75,93.74,93.745,290200000.0
2009-08-21 08:49:00,93.745,93.77,93.745,93.75,162600000.0
2009-08-21 08:50:00,93.75,93.76,93.745,93.745,249100000.0
2009-08-21 08:51:00,93.735,93.75,93.73,93.75,124000000.0
2009-08-21 08:52:00,93.75,93.77,93.745,93.765,184700000.0
2009-08-21 08:53:00,93.765,93.82,93.76,93.82,300800001.0
2009-08-21 08:54:00,93.83,93.85,93.82,93.83,338700000.0
2009-08-21 08:55:00,93.835,93.89,93.83,93.89,342900000.0
2009-08-21 08:56:00,93.885,93.94,93.88,93.93,442000001.0
2009-08-21 08:57:00,93.93,93.96,93.92,93.95,531300000.0
2009-08-21 08:58:00,93.95,93.98,93.925,93.98,506300000.0
2009-08-21 08:59:00,93.98,93.995,93.97,93.97,283400000.0
2009-08-21 09:00:00,93.97,93.97,93.94,93.94,303400000.0
2009-08-21 09:01:00,93.94,93.95,93.94,93.94,313200000.0
2009-08-21 09:02:00,93.94,93.945,93.905,93.92,514400000.0
2009-08-21 09:03:00,93.92,93.93,93.91,93.93,339100002.0
2009-08-21 09:04:00,93.93,93.96,93.93,93.95,497400000.0
2009-08-21 09:05:00,93.955,94.03,93.95,94.02,587899997.0
2009-08-21 09:06:00,94.02,94.07,93.98,94.035,445200000.0
2009-08-21 09:07:00,94.03,94.035,94.005,94.01,181500002.0
2009-08-21 09:08:00,94.005,94.05,94.0,94.05,329000000.0
2009-08-21 09:09:00,94.055,94.055,94.02,94.025,258899999.0
2009-08-21 09:10:00,94.025,94.03,93.995,93.995,392299999.0
2009-08-21 09:11:00,93.99,94.02,93.98,94.0,333600001.0
2009-08-21 09:12:00,94.0,94.0,93.99,94.0,138000001.0
2009-08-21 09:13:00,94.0,94.0,93.96,93.965,274300000.0
2009-08-21 09:14:00,93.97,93.975,93.95,93.96,267500000.0
2009-08-21 09:15:00,93.965,93.975,93.96,93.96,301900000.0
2009-08-21 09:16:00,93.96,93.97,93.955,93.96,366700001.0
2009-08-21 09:17:00,93.97,93.97,93.94,93.94,243999999.0
2009-08-21 09:18:00,93.94,93.96,93.93,93.96,360300000.0
2009-08-21 09:19:00,93.955,93.96,93.93,93.935,268600000.0
2009-08-21 09:20:00,93.93,93.95,93.93,93.95,483199999.0
2009-08-21 09:21:00,93.95,93.98,93.94,93.98,388000000.0
2009-08-21 09:22:00,93.985,94.0,93.98,93.99,244100000.0
2009-08-21 09:23:00,93.99,94.005,93.98,93.98,329800001.0
2009-08-21 09:24:00,93.98,93.99,93.96,93.97,247300000.0
2009-08-21 09:25:00,93.97,93.975,93.96,93.97,202800001.0
2009-08-21 09:26:00,93.97,93.97,93.96,93.96,134000000.0
2009-08-21 09:27:00,93.96,93.965,93.95,93.95,91299999.0
2009-08-21 09:28:00,93.96,93.98,93.96,93.97,293400000.0
2009-08-21 09:29:00,93.97,94.01,93.97,94.01,390300000.0
2009-08-21 09:30:00,94.01,94.03,94.0,94.03,470300000.0
2009-08-21 09:31:00,94.03,94.03,94.0,94.005,324899999.0
2009-08-21 09:32:00,94.01,94.04,94.0,94.02,265800000.0
2009-08-21 09:33:00,94.02,94.025,94.0,94.005,255800000.0
2009-08-21 09:34:00,94.01,94.01,93.97,93.98,379899999.0
2009-08-21 09:35:00,93.98,93.98,93.95,93.955,351900003.0
2009-08-21 09:36:00,93.955,93.98,93.955,93.97,273700000.0
2009-08-21 09:37:00,93.97,93.99,93.96,93.97,346099999.0
2009-08-21 09:38:00,93.97,93.98,93.96,93.975,215000000.0
2009-08-21 09:39:00,93.97,93.97,93.95,93.97,421700000.0
2009-08-21 09:40:00,93.96,93.965,93.95,93.96,365399995.0
2009-08-21 09:41:00,93.96,93.97,93.96,93.97,86800000.0
2009-08-21 09:42:00,93.97,93.985,93.94,93.94,374900001.0
2009-08-21 09:43:00,93.94,93.94,93.91,93.93,317800000.0
2009-08-21 09:44:00,93.92,93.925,93.91,93.92,335200000.0
2009-08-21 09:45:00,93.915,93.94,93.91,93.915,164200000.0
2009-08-21 09:46:00,93.915,93.93,93.91,93.92,227100000.0
2009-08-21 09:47:00,93.92,93.92,93.9,93.91,263300002.0
2009-08-21 09:48:00,93.905,93.915,93.875,93.885,173500001.0
2009-08-21 09:49:00,93.885,93.895,93.88,93.895,130600000.0
2009-08-21 09:50:00,93.89,93.895,93.88,93.885,183600000.0
2009-08-21 09:51:00,93.885,93.9,93.87,93.9,276700000.0
2009-08-21 09:52:00,93.9,93.92,93.895,93.91,58600000.0
2009-08-21 09:53:00,93.91,93.91,93.895,93.895,102500000.0
2009-08-21 09:54:00,93.9,93.91,93.895,93.91,78800000.0
2009-08-21 09:55:00,93.905,93.91,93.89,93.895,342900000.0
2009-08-21 09:56:00,93.89,93.89,93.87,93.885,167100000.0
2009-08-21 09:57:00,93.89,93.89,93.87,93.87,375900000.0
2009-08-21 09:58:00,93.87,93.895,93.87,93.89,180200000.0
2009-08-21 09:59:00,93.89,93.905,93.89,93.9,136200000.0
2009-08-21 10:00:00,93.91,93.93,93.9,93.93,229000000.0
2009-08-21 10:01:00,93.935,93.935,93.89,93.89,236100000.0
2009-08-21 10:02:00,93.89,93.89,93.87,93.89,203600000.0
2009-08-21 10:03:00,93.89,93.89,93.87,93.87,176600000.0
2009-08-21 10:04:00,93.875,93.89,93.85,93.86,414799999.0
2009-08-21 10:05:00,93.86,93.86,93.81,93.81,292400000.0
2009-08-21 10:06:00,93.82,93.825,93.79,93.8,350600001.0
2009-08-21 10:07:00,93.8,93.8,93.77,93.78,158999999.0
2009-08-21 10:08:00,93.775,93.79,93.77,93.79,207400000.0
2009-08-21 10:09:00,93.79,93.8,93.79,93.795,173000000.0
2009-08-21 10:10:00,93.795,93.795,93.775,93.78,98000000.0
2009-08-21 10:11:00,93.78,93.79,93.78,93.79,25700000.0
2009-08-21 10:12:00,93.79,93.81,93.79,93.8,175300000.0
2009-08-21 10:13:00,93.795,93.8,93.79,93.795,145300000.0
2009-08-21 10:14:00,93.79,93.79,93.78,93.78,192900000.0
2009-08-21 10:15:00,93.785,93.79,93.785,93.79,27500000.0
2009-08-21 10:16:00,93.795,93.795,93.78,93.78,57800000.0
2009-08-21 10:17:00,93.78,93.795,93.77,93.78,177200000.0
2009-08-21 10:18:00,93.785,93.8,93.73,93.74,255100000.0
2009-08-21 10:19:00,93.74,93.74,93.695,93.71,250600000.0
2009-08-21 10:20:00,93.715,93.73,93.71,93.72,169800000.0
2009-08-21 10:21:00,93.72,93.725,93.705,93.725,110700000.0
2009-08-21 10:22:00,93.725,93.755,93.72,93.75,131000000.0
2009-08-21 10:23:00,93.75,93.75,93.725,93.725,329300000.0
2009-08-21 10:24:00,93.72,93.72,93.71,93.71,94700000.0
2009-08-21 10:25:00,93.715,93.72,93.7,93.7,106600000.0
2009-08-21 10:26:00,93.7,93.71,93.68,93.71,125800000.0
2009-08-21 10:27:00,93.7,93.705,93.7,93.7,198900000.0
2009-08-21 10:28:00,93.7,93.7,93.69,93.695,115600000.0
2009-08-21 10:29:00,93.7,93.71,93.675,93.69,283900000.0
2009-08-21 10:30:00,93.685,93.695,93.675,93.68,227900000.0
2009-08-21 10:31:00,93.69,93.73,93.685,93.73,241300000.0
2009-08-21 10:32:00,93.725,93.725,93.7,93.705,103700000.0
2009-08-21 10:33:00,93.7,93.725,93.7,93.72,229600000.0
2009-08-21 10:34:00,93.72,93.74,93.72,93.73,220000001.0
2009-08-21 10:35:00,93.73,93.76,93.73,93.75,297100004.0
2009-08-21 10:36:00,93.76,93.76,93.75,93.75,28800000.0
2009-08-21 10:37:00,93.74,93.74,93.735,93.735,82500000.0
2009-08-21 10:38:00,93.74,93.74,93.73,93.735,168899999.0
2009-08-21 10:39:00,93.735,93.74,93.695,93.695,284900000.0
2009-08-21 10:40:00,93.69,93.71,93.69,93.71,205100000.0
2009-08-21 10:41:00,93.71,93.72,93.71,93.72,55600000.0
2009-08-21 10:42:00,93.72,93.72,93.71,93.71,86300000.0
2009-08-21 10:43:00,93.71,93.715,93.66,93.66,95000000.0
2009-08-21 10:44:00,93.66,93.69,93.66,93.69,176400000.0
2009-08-21 10:45:00,93.69,93.72,93.69,93.72,181800000.0
2009-08-21 10:46:00,93.72,93.725,93.72,93.72,50300000.0
2009-08-21 10:47:00,93.725,93.74,93.72,93.73,102300000.0
2009-08-21 10:48:00,93.73,93.74,93.73,93.73,26700000.0
2009-08-21 10:49:00,93.74,93.78,93.73,93.76,422200004.0
2009-08-21 10:50:00,93.76,93.76,93.75,93.75,369099997.0
2009-08-21 10:51:00,93.75,93.795,93.745,93.79,125800000.0
2009-08-21 10:52:00,93.795,93.8,93.78,93.79,336400000.0
2009-08-21 10:53:00,93.78,93.79,93.775,93.78,151499999.0
2009-08-21 10:54:00,93.78,93.8,93.775,93.8,213400000.0
2009-08-21 10:55:00,93.795,93.8,93.77,93.77,210599999.0
2009-08-21 10:56:00,93.77,93.8,93.77,93.79,343700004.0
2009-08-21 10:57:00,93.79,93.795,93.785,93.795,180400000.0
2009-08-21 10:58:00,93.79,93.79,93.78,93.78,209300001.0
2009-08-21 10:59:00,93.78,93.785,93.755,93.77,292400000.0
2009-08-21 11:00:00,93.77,93.77,93.75,93.755,353500001.0
2009-08-21 11:01:00,93.755,93.76,93.75,93.755,392900006.0
2009-08-21 11:02:00,93.75,93.77,93.75,93.77,664200004.0
2009-08-21 11:03:00,93.765,93.775,93.76,93.77,183199999.0
2009-08-21 11:04:00,93.775,93.79,93.775,93.78,338299999.0
2009-08-21 11:05:00,93.78,93.79,93.78,93.79,369399992.0
2009-08-21 11:06:00,93.785,93.8,93.785,93.79,11700000.0
2009-08-21 11:07:00,93.79,93.84,93.79,93.84,115900000.0
2009-08-21 11:08:00,93.84,93.84,93.82,93.82,375700000.0
2009-08-21 11:09:00,93.82,93.84,93.82,93.84,184800000.0
2009-08-21 11:10:00,93.84,93.84,93.81,93.81,304399999.0
2009-08-21 11:11:00,93.81,93.83,93.81,93.825,224699999.0
2009-08-21 11:12:00,93.82,93.835,93.81,93.825,464699998.0
2009-08-21 11:13:00,93.825,93.83,93.81,93.81,262399999.0
2009-08-21 11:14:00,93.815,93.82,93.81,93.81,246199998.0
2009-08-21 11:15:00,93.81,93.81,93.79,93.79,196600000.0
2009-08-21 11:16:00,93.79,93.805,93.79,93.8,225900000.0
2009-08-21 11:17:00,93.8,93.8,93.795,93.8,235800000.0
2009-08-21 11:18:00,93.795,93.805,93.795,93.8,232300000.0
2009-08-21 11:19:00,93.8,93.81,93.79,93.79,246899999.0
2009-08-21 11:20:00,93.79,93.81,93.79,93.81,250800000.0
2009-08-21 11:21:00,93.81,93.81,93.8,93.81,178600000.0
2009-08-21 11:22:00,93.81,93.83,93.805,93.815,218199996.0
2009-08-21 11:23:00,93.815,93.815,93.8,93.805,154700000.0
2009-08-21 11:24:00,93.81,93.81,93.805,93.81,64300000.0
2009-08-21 11:25:00,93.81,93.81,93.8,93.81,47200000.0
2009-08-21 11:26:00,93.81,93.81,93.81,93.81,114500000.0
2009-08-21 11:27:00,93.77,93.805,93.755,93.78,276000002.0
2009-08-21 11:28:00,93.78,93.805,93.755,93.79,340599998.0
2009-08-21 11:29:00,93.79,93.79,93.76,93.76,98200000.0
2009-08-21 11:30:00,93.76,93.765,93.755,93.755,138200000.0
2009-08-21 11:31:00,93.76,93.78,93.75,93.76,169200000.0
2009-08-21 11:32:00,93.755,93.76,93.75,93.75,213800000.0
2009-08-21 11:33:00,93.75,93.79,93.75,93.79,204900000.0
2009-08-21 11:34:00,93.79,93.795,93.79,93.795,185400000.0
2009-08-21 11:35:00,93.79,93.795,93.785,93.79,34400000.0
2009-08-21 11:36:00,93.79,93.825,93.785,93.82,158300000.0
2009-08-21 11:37:00,93.82,93.84,93.8,93.81,225700000.0
2009-08-21 11:38:00,93.81,93.81,93.795,93.8,335200000.0
2009-08-21 11:39:00,93.79,93.79,93.785,93.79,117200001.0
2009-08-21 11:40:00,93.795,93.8,93.765,93.765,188000000.0
2009-08-21 11:41:00,93.765,93.82,93.765,93.805,361999999.0
2009-08-21 11:42:00,93.805,93.81,93.805,93.81,55100000.0
2009-08-21 11:43:00,93.81,93.83,93.81,93.82,181600000.0
2009-08-21 11:44:00,93.82,93.825,93.815,93.82,85700000.0
2009-08-21 11:45:00,93.82,93.84,93.795,93.82,377200002.0
2009-08-21 11:46:00,93.83,93.83,93.79,93.81,301800000.0
2009-08-21 11:47:00,93.81,93.84,93.805,93.825,426899999.0
2009-08-21 11:48:00,93.825,93.885,93.815,93.87,402600000.0
2009-08-21 11:49:00,93.87,93.87,93.835,93.84,115700000.0
2009-08-21 11:50:00,93.84,93.84,93.815,93.83,266300000.0
2009-08-21 11:51:00,93.83,93.83,93.81,93.815,199800000.0
2009-08-21 11:52:00,93.82,93.82,93.8,93.81,327199999.0
2009-08-21 11:53:00,93.805,93.805,93.8,93.8,108600000.0
2009-08-21 11:54:00,93.8,93.82,93.8,93.81,138300000.0
2009-08-21 11:55:00,93.81,93.81,93.79,93.79,140900000.0
2009-08-21 11:56:00,93.79,93.79,93.78,93.79,59000000.0
2009-08-21 11:57:00,93.785,93.785,93.77,93.78,32300000.0
2009-08-21 11:58:00,93.78,93.8,93.78,93.795,64800000.0
2009-08-21 11:59:00,93.795,93.835,93.795,93.83,126200000.0
2009-08-21 12:00:00,93.83,93.84,93.815,93.82,254800000.0
2009-08-21 12:01:00,93.815,93.82,93.815,93.815,167500000.0
2009-08-21 12:02:00,93.815,93.82,93.81,93.815,230500000.0
2009-08-21 12:03:00,93.815,93.815,93.81,93.81,231500000.0
2009-08-21 12:04:00,93.81,93.83,93.81,93.83,88300000.0
2009-08-21 12:05:00,93.83,93.84,93.81,93.82,228100002.0
2009-08-21 12:06:00,93.82,93.825,93.8,93.805,116800000.0
2009-08-21 12:07:00,93.805,93.81,93.765,93.765,457700002.0
2009-08-21 12:08:00,93.765,93.77,93.765,93.765,151600000.0
2009-08-21 12:09:00,93.765,93.775,93.765,93.77,58300000.0
2009-08-21 12:10:00,93.77,93.8,93.77,93.79,161000000.0
2009-08-21 12:11:00,93.79,93.83,93.79,93.82,174500000.0
2009-08-21 12:12:00,93.82,93.82,93.79,93.795,154900003.0
2009-08-21 12:13:00,93.8,93.82,93.79,93.81,169400000.0
2009-08-21 12:14:00,93.81,93.81,93.755,93.755,413599999.0
2009-08-21 12:15:00,93.745,93.78,93.745,93.765,443000000.0
2009-08-21 12:16:00,93.765,93.78,93.76,93.76,265500000.0
2009-08-21 12:17:00,93.76,93.78,93.76,93.78,104600000.0
2009-08-21 12:18:00,93.78,93.785,93.745,93.745,189999999.0
2009-08-21 12:19:00,93.745,93.76,93.74,93.75,157300000.0
2009-08-21 12:20:00,93.755,93.77,93.755,93.77,78400000.0
2009-08-21 12:21:00,93.76,93.835,93.76,93.835,281800000.0
2009-08-21 12:22:00,93.825,93.825,93.79,93.815,295100000.0
2009-08-21 12:23:00,93.815,93.855,93.805,93.85,371400000.0
2009-08-21 12:24:00,93.85,93.875,93.835,93.875,274399999.0
2009-08-21 12:25:00,93.875,93.88,93.85,93.85,315400000.0
2009-08-21 12:26:00,93.85,93.85,93.82,93.83,247699999.0
2009-08-21 12:27:00,93.83,93.84,93.83,93.84,54800000.0
2009-08-21 12:28:00,93.845,93.845,93.84,93.84,14100000.0
2009-08-21 12:29:00,93.84,93.845,93.84,93.84,43700000.0
2009-08-21 12:30:00,93.835,93.865,93.82,93.865,213100000.0
2009-08-21 12:31:00,93.865,93.865,93.845,93.845,350800000.0
2009-08-21 12:32:00,93.84,93.865,93.83,93.86,119300000.0
2009-08-21 12:33:00,93.855,93.855,93.84,93.84,53900000.0
2009-08-21 12:34:00,93.84,93.86,93.84,93.86,74700000.0
2009-08-21 12:35:00,93.86,93.865,93.84,93.84,148900000.0
2009-08-21 12:36:00,93.835,93.845,93.83,93.835,100600000.0
2009-08-21 12:37:00,93.83,93.845,93.82,93.82,303900000.0
2009-08-21 12:38:00,93.82,93.825,93.815,93.82,109000000.0
2009-08-21 12:39:00,93.825,93.84,93.815,93.84,274500000.0
2009-08-21 12:40:00,93.845,93.86,93.825,93.825,189500000.0
2009-08-21 12:41:00,93.825,93.83,93.82,93.82,144100000.0
2009-08-21 12:42:00,93.82,93.84,93.82,93.83,173600000.0
2009-08-21 12:43:00,93.83,93.83,93.815,93.815,77900000.0
2009-08-21 12:44:00,93.815,93.82,93.81,93.82,121300000.0
2009-08-21 12:45:00,93.82,93.85,93.82,93.84,108800000.0
2009-08-21 12:46:00,93.84,93.87,93.83,93.855,229600000.0
2009-08-21 12:47:00,93.865,93.875,93.85,93.87,413900000.0
2009-08-21 12:48:00,93.875,93.875,93.86,93.86,186300000.0
2009-08-21 12:49:00,93.86,93.89,93.855,93.88,331299999.0
2009-08-21 12:50:00,93.88,93.9,93.88,93.9,193500000.0
2009-08-21 12:51:00,93.9,93.92,93.885,93.89,326599999.0
2009-08-21 12:52:00,93.89,93.89,93.87,93.87,411400000.0
2009-08-21 12:53:00,93.87,93.88,93.82,93.825,505200001.0
2009-08-21 12:54:00,93.83,93.895,93.815,93.87,522000004.0
2009-08-21 12:55:00,93.87,93.875,93.835,93.86,281099998.0
2009-08-21 12:56:00,93.86,93.895,93.85,93.89,292300000.0
2009-08-21 12:57:00,93.885,93.89,93.86,93.86,423699999.0
2009-08-21 12:58:00,93.86,93.88,93.86,93.87,169600001.0
2009-08-21 12:59:00,93.87,93.885,93.87,93.875,135000000.0
2009-08-21 13:00:00,93.88,93.895,93.87,93.88,466700001.0
2009-08-21 13:01:00,93.88,93.88,93.87,93.88,136700000.0
2009-08-21 13:02:00,93.88,93.88,93.855,93.86,302200001.0
2009-08-21 13:03:00,93.86,93.875,93.86,93.875,190399999.0
2009-08-21 13:04:00,93.87,93.9,93.86,93.9,160800000.0
2009-08-21 13:05:00,93.9,93.93,93.87,93.88,513700001.0
2009-08-21 13:06:00,93.88,93.89,93.87,93.885,242899997.0
2009-08-21 13:07:00,93.88,93.88,93.83,93.84,252799998.0
2009-08-21 13:08:00,93.84,93.84,93.825,93.83,139100000.0
2009-08-21 13:09:00,93.83,93.84,93.83,93.84,32800000.0
2009-08-21 13:10:00,93.835,93.85,93.83,93.85,162500000.0
2009-08-21 13:11:00,93.855,93.855,93.84,93.84,106100000.0
2009-08-21 13:12:00,93.84,93.845,93.81,93.81,202900000.0
2009-08-21 13:13:00,93.81,93.81,93.78,93.78,164700000.0
2009-08-21 13:14:00,93.78,93.78,93.77,93.78,159499999.0
2009-08-21 13:15:00,93.78,93.82,93.78,93.82,137500000.0
2009-08-21 13:16:00,93.83,93.83,93.81,93.81,258099999.0
2009-08-21 13:17:00,93.805,93.81,93.79,93.79,191500000.0
2009-08-21 13:18:00,93.79,93.795,93.79,93.79,94700000.0
2009-08-21 13:19:00,93.8,93.825,93.8,93.815,175200000.0
2009-08-21 13:20:00,93.815,93.82,93.81,93.815,276000000.0
2009-08-21 13:21:00,93.815,93.82,93.81,93.81,133100000.0
2009-08-21 13:22:00,93.815,93.82,93.81,93.81,137000000.0
2009-08-21 13:23:00,93.81,93.83,93.81,93.83,61000000.0
2009-08-21 13:24:00,93.825,93.825,93.82,93.82,77800000.0
2009-08-21 13:25:00,93.82,93.82,93.82,93.82,103700000.0
2009-08-21 13:26:00,93.83,93.835,93.81,93.83,116600001.0
2009-08-21 13:27:00,93.835,93.87,93.83,93.86,88900000.0
2009-08-21 13:28:00,93.845,93.85,93.805,93.805,188300000.0
2009-08-21 13:29:00,93.8,93.805,93.77,93.78,329499999.0
2009-08-21 13:30:00,93.775,93.8,93.775,93.785,266099997.0
2009-08-21 13:31:00,93.785,93.79,93.77,93.79,210800000.0
2009-08-21 13:32:00,93.79,93.79,93.77,93.77,220000000.0
2009-08-21 13:33:00,93.77,93.77,93.755,93.76,267299995.0
2009-08-21 13:34:00,93.755,93.755,93.7,93.7,297400000.0
2009-08-21 13:35:00,93.705,93.705,93.675,93.685,316900000.0
2009-08-21 13:36:00,93.69,93.69,93.645,93.65,321199998.0
2009-08-21 13:37:00,93.645,93.65,93.63,93.645,192700000.0
2009-08-21 13:38:00,93.645,93.71,93.635,93.71,233000000.0
2009-08-21 13:39:00,93.71,93.71,93.695,93.695,351099996.0
2009-08-21 13:40:00,93.695,93.745,93.695,93.72,193200002.0
2009-08-21 13:41:00,93.73,93.73,93.715,93.72,353800004.0
2009-08-21 13:42:00,93.72,93.73,93.72,93.72,221500000.0
2009-08-21 13:43:00,93.72,93.73,93.7,93.7,247199997.0
2009-08-21 13:44:00,93.7,93.705,93.69,93.7,214000000.0
2009-08-21 13:45:00,93.69,93.7,93.685,93.7,254299999.0
2009-08-21 13:46:00,93.695,93.695,93.69,93.69,242800000.0
2009-08-21 13:47:00,93.69,93.705,93.69,93.705,258600000.0
2009-08-21 13:48:00,93.705,93.71,93.695,93.71,99600000.0
2009-08-21 13:49:00,93.71,93.71,93.69,93.7,370699999.0
2009-08-21 13:50:00,93.7,93.705,93.69,93.695,364200002.0
2009-08-21 13:51:00,93.69,93.69,93.69,93.69,79900000.0
2009-08-21 13:52:00,93.69,93.7,93.69,93.695,340699999.0
2009-08-21 13:53:00,93.7,93.7,93.695,93.695,148800000.0
2009-08-21 13:54:00,93.69,93.7,93.69,93.69,281100000.0
2009-08-21 13:55:00,93.695,93.7,93.69,93.695,226500004.0
2009-08-21 13:56:00,93.695,93.7,93.695,93.695,261300000.0
2009-08-21 13:57:00,93.695,93.7,93.695,93.695,137099999.0
2009-08-21 13:58:00,93.695,93.705,93.695,93.7,404600004.0
2009-08-21 13:59:00,93.695,93.705,93.695,93.7,178100000.0
2009-08-21 14:00:00,93.7,93.7,93.675,93.68,550700006.0
2009-08-21 14:01:00,93.68,93.68,93.64,93.64,416599998.0
2009-08-21 14:02:00,93.64,93.65,93.62,93.64,379500001.0
2009-08-21 14:03:00,93.645,93.67,93.64,93.65,253000000.0
2009-08-21 14:04:00,93.65,93.65,93.63,93.635,241000000.0
2009-08-21 14:05:00,93.635,93.66,93.635,93.655,472199996.0
2009-08-21 14:06:00,93.66,93.67,93.655,93.665,195299999.0
2009-08-21 14:07:00,93.665,93.68,93.665,93.67,411799996.0
2009-08-21 14:08:00,93.67,93.67,93.665,93.67,256799998.0
2009-08-21 14:09:00,93.675,93.675,93.645,93.665,226700000.0
2009-08-21 14:10:00,93.665,93.67,93.66,93.66,102400000.0
2009-08-21 14:11:00,93.66,93.665,93.635,93.64,238200001.0
2009-08-21 14:12:00,93.635,93.64,93.625,93.635,437100001.0
2009-08-21 14:13:00,93.63,93.65,93.615,93.615,484900000.0
2009-08-21 14:14:00,93.625,93.64,93.62,93.62,241600001.0
2009-08-21 14:15:00,93.63,93.65,93.62,93.64,331900000.0
2009-08-21 14:16:00,93.645,93.67,93.64,93.67,169600000.0
2009-08-21 14:17:00,93.67,93.675,93.665,93.67,209200000.0
2009-08-21 14:18:00,93.67,93.69,93.665,93.69,144800000.0
2009-08-21 14:19:00,93.69,93.69,93.675,93.68,265099999.0
2009-08-21 14:20:00,93.68,93.69,93.66,93.69,327400000.0
2009-08-21 14:21:00,93.69,93.7,93.69,93.695,625399999.0
2009-08-21 14:22:00,93.695,93.71,93.69,93.71,134400000.0
2009-08-21 14:23:00,93.71,93.72,93.71,93.71,231700000.0
2009-08-21 14:24:00,93.71,93.715,93.695,93.71,313300001.0
2009-08-21 14:25:00,93.71,93.715,93.675,93.68,446600001.0
2009-08-21 14:26:00,93.68,93.695,93.67,93.69,324800000.0
2009-08-21 14:27:00,93.69,93.695,93.665,93.67,441100001.0
2009-08-21 14:28:00,93.67,93.675,93.64,93.64,374799999.0
2009-08-21 14:29:00,93.64,93.665,93.635,93.665,240400000.0
2009-08-21 14:30:00,93.665,93.7,93.665,93.685,593899997.0
2009-08-21 14:31:00,93.7,93.7,93.68,93.7,691800001.0
2009-08-21 14:32:00,93.7,93.71,93.69,93.7,488799998.0
2009-08-21 14:33:00,93.7,93.705,93.685,93.695,556500001.0
2009-08-21 14:34:00,93.7,93.72,93.7,93.71,472999999.0
2009-08-21 14:35:00,93.71,93.71,93.685,93.69,533800000.0
2009-08-21 14:36:00,93.695,93.7,93.68,93.7,488799996.0
2009-08-21 14:37:00,93.705,93.72,93.7,93.71,186000000.0
2009-08-21 14:38:00,93.705,93.715,93.69,93.69,334499994.0
2009-08-21 14:39:00,93.69,93.71,93.67,93.705,150600000.0
2009-08-21 14:40:00,93.71,93.715,93.7,93.7,257299999.0
2009-08-21 14:41:00,93.695,93.705,93.68,93.695,223200001.0
2009-08-21 14:42:00,93.695,93.725,93.695,93.72,358700002.0
2009-08-21 14:43:00,93.715,93.725,93.7,93.71,342099999.0
2009-08-21 14:44:00,93.715,93.72,93.695,93.72,458000001.0
2009-08-21 14:45:00,93.72,93.72,93.695,93.7,308599999.0
2009-08-21 14:46:00,93.7,93.7,93.68,93.68,341600000.0
2009-08-21 14:47:00,93.685,93.695,93.66,93.68,420299999.0
2009-08-21 14:48:00,93.685,93.71,93.685,93.705,459600001.0
2009-08-21 14:49:00,93.705,93.71,93.675,93.675,637099999.0
2009-08-21 14:50:00,93.68,93.71,93.66,93.7,482200001.0
2009-08-21 14:51:00,93.7,93.71,93.68,93.695,393899999.0
2009-08-21 14:52:00,93.695,93.715,93.695,93.71,221900000.0
2009-08-21 14:53:00,93.715,93.725,93.705,93.705,310999998.0
2009-08-21 14:54:00,93.71,93.735,93.705,93.725,272899998.0
2009-08-21 14:55:00,93.725,93.735,93.71,93.71,382199999.0
2009-08-21 14:56:00,93.71,93.715,93.69,93.705,466000001.0
2009-08-21 14:57:00,93.7,93.715,93.7,93.715,297500000.0
2009-08-21 14:58:00,93.73,93.73,93.695,93.7,600499999.0
2009-08-21 14:59:00,93.7,93.72,93.695,93.705,593199999.0
2009-08-21 15:00:00,93.705,93.735,93.705,93.72,462499999.0
2009-08-21 15:01:00,93.72,93.725,93.705,93.71,430700003.0
2009-08-21 15:02:00,93.71,93.72,93.7,93.71,415799998.0
2009-08-21 15:03:00,93.71,93.71,93.69,93.7,495599999.0
2009-08-21 15:04:00,93.7,93.71,93.655,93.68,279500002.0
2009-08-21 15:05:00,93.68,93.705,93.68,93.695,250000000.0
2009-08-21 15:06:00,93.7,93.7,93.68,93.685,284500001.0
2009-08-21 15:07:00,93.685,93.72,93.67,93.715,688900002.0
2009-08-21 15:08:00,93.715,93.72,93.705,93.71,562200001.0
2009-08-21 15:09:00,93.715,93.74,93.71,93.73,429499996.0
2009-08-21 15:10:00,93.73,93.735,93.725,93.73,179899997.0
2009-08-21 15:11:00,93.73,93.73,93.71,93.72,242800000.0
2009-08-21 15:12:00,93.72,93.725,93.72,93.72,244400000.0
2009-08-21 15:13:00,93.72,93.725,93.71,93.71,1098600003.0
2009-08-21 15:14:00,93.71,93.72,93.705,93.715,958100001.0
2009-08-21 15:15:00,93.715,93.73,93.7,93.705,889199999.0
2009-08-21 15:16:00,93.705,93.72,93.705,93.715,430700001.0
2009-08-21 15:17:00,93.715,93.72,93.71,93.71,612800001.0
2009-08-21 15:18:00,93.71,93.72,93.68,93.69,422200000.0
2009-08-21 15:19:00,93.695,93.7,93.68,93.69,335300003.0
2009-08-21 15:20:00,93.69,93.7,93.69,93.7,109100001.0
2009-08-21 15:21:00,93.69,93.69,93.665,93.665,515600001.0
2009-08-21 15:22:00,93.665,93.69,93.65,93.665,468600001.0
2009-08-21 15:23:00,93.67,93.69,93.66,93.665,344499999.0
2009-08-21 15:24:00,93.665,93.67,93.65,93.655,168500000.0
2009-08-21 15:25:00,93.655,93.655,93.62,93.62,443800001.0
2009-08-21 15:26:00,93.62,93.64,93.61,93.62,450399999.0
2009-08-21 15:27:00,93.62,93.64,93.62,93.625,456199999.0
2009-08-21 15:28:00,93.63,93.63,93.615,93.63,481100000.0
2009-08-21 15:29:00,93.63,93.64,93.62,93.62,249199999.0
2009-08-21 15:30:00,93.62,93.62,93.575,93.575,530399999.0
2009-08-21 15:31:00,93.58,93.58,93.56,93.565,676400001.0
2009-08-21 15:32:00,93.56,93.56,93.52,93.525,711899997.0
2009-08-21 15:33:00,93.525,93.525,93.425,93.425,509400000.0
2009-08-21 15:34:00,93.42,93.46,93.42,93.46,689900001.0
2009-08-21 15:35:00,93.46,93.46,93.435,93.445,717499998.0
2009-08-21 15:36:00,93.445,93.46,93.43,93.445,889699997.0
2009-08-21 15:37:00,93.445,93.47,93.435,93.465,806999993.0
2009-08-21 15:38:00,93.46,93.5,93.46,93.5,628899997.0
2009-08-21 15:39:00,93.495,93.51,93.485,93.495,476999999.0
2009-08-21 15:40:00,93.5,93.54,93.49,93.535,667800002.0
2009-08-21 15:41:00,93.54,93.55,93.535,93.54,656899999.0
2009-08-21 15:42:00,93.54,93.575,93.54,93.57,634999997.0
2009-08-21 15:43:00,93.57,93.57,93.545,93.545,267300001.0
2009-08-21 15:44:00,93.545,93.55,93.52,93.53,624799997.0
2009-08-21 15:45:00,93.54,93.565,93.54,93.555,700100000.0
2009-08-21 15:46:00,93.555,93.565,93.54,93.56,425499999.0
2009-08-21 15:47:00,93.56,93.565,93.54,93.54,499300001.0
2009-08-21 15:48:00,93.53,93.535,93.52,93.53,514299998.0
2009-08-21 15:49:00,93.525,93.53,93.515,93.525,259100000.0
2009-08-21 15:50:00,93.525,93.525,93.51,93.51,497799999.0
2009-08-21 15:51:00,93.52,93.52,93.495,93.505,591299999.0
2009-08-21 15:52:00,93.5,93.5,93.445,93.455,578200001.0
2009-08-21 15:53:00,93.46,93.505,93.46,93.5,398600000.0
2009-08-21 15:54:00,93.505,93.535,93.5,93.505,211000000.0
2009-08-21 15:55:00,93.505,93.535,93.49,93.535,578599998.0
2009-08-21 15:56:00,93.535,93.57,93.53,93.555,712300003.0
2009-08-21 15:57:00,93.555,93.56,93.53,93.545,645199998.0
2009-08-21 15:58:00,93.545,93.565,93.53,93.53,263100000.0
2009-08-21 15:59:00,93.535,93.55,93.535,93.55,388000001.0
2009-08-21 16:00:00,93.56,93.805,93.56,93.795,541899999.0
2009-08-21 16:01:00,93.805,93.84,93.785,93.79,700100005.0
2009-08-21 16:02:00,93.795,93.795,93.725,93.76,573200002.0
2009-08-21 16:03:00,93.75,93.805,93.74,93.78,736800001.0
2009-08-21 16:04:00,93.785,93.885,93.78,93.87,765300001.0
2009-08-21 16:05:00,93.885,93.91,93.885,93.9,66400000.0
2009-08-21 16:06:00,94.005,94.07,94.005,94.035,864199999.0
2009-08-21 16:07:00,94.025,94.07,94.015,94.055,943900000.0
2009-08-21 16:08:00,94.055,94.055,94.0,94.005,952100000.0
2009-08-21 16:09:00,94.01,94.035,93.965,93.975,1075699999.0
2009-08-21 16:10:00,93.97,94.005,93.96,93.965,1092999999.0
2009-08-21 16:11:00,93.97,93.975,93.96,93.965,728700003.0
2009-08-21 16:12:00,93.97,94.06,93.95,94.06,998200000.0
2009-08-21 16:13:00,94.06,94.14,94.02,94.12,878099998.0
2009-08-21 16:14:00,94.12,94.23,94.11,94.195,817700001.0
2009-08-21 16:15:00,94.2,94.22,94.17,94.19,933300001.0
2009-08-21 16:16:00,94.185,94.33,94.175,94.29,897300003.0
2009-08-21 16:17:00,94.285,94.34,94.285,94.325,908999998.0
2009-08-21 16:18:00,94.335,94.335,94.25,94.26,944400000.0
2009-08-21 16:19:00,94.26,94.275,94.23,94.25,950700000.0
2009-08-21 16:20:00,94.25,94.295,94.24,94.265,714900000.0
2009-08-21 16:21:00,94.26,94.33,94.26,94.33,686199999.0
2009-08-21 16:22:00,94.33,94.37,94.325,94.37,952599998.0
2009-08-21 16:23:00,94.375,94.415,94.37,94.4,1455000002.0
2009-08-21 16:24:00,94.4,94.405,94.33,94.34,946200002.0
2009-08-21 16:25:00,94.34,94.35,94.32,94.33,858700000.0
2009-08-21 16:26:00,94.33,94.37,94.33,94.335,749000000.0
2009-08-21 16:27:00,94.335,94.38,94.32,94.35,765699999.0
2009-08-21 16:28:00,94.355,94.405,94.345,94.39,415300000.0
2009-08-21 16:29:00,94.39,94.44,94.375,94.38,986800003.0
2009-08-21 16:30:00,94.375,94.39,94.325,94.335,738300001.0
2009-08-21 16:31:00,94.335,94.385,94.33,94.35,1160899997.0
2009-08-21 16:32:00,94.365,94.38,94.35,94.35,889000003.0
2009-08-21 16:33:00,94.355,94.37,94.34,94.37,772900000.0
2009-08-21 16:34:00,94.365,94.39,94.35,94.375,662199999.0
2009-08-21 16:35:00,94.375,94.4,94.37,94.385,647599999.0
2009-08-21 16:36:00,94.38,94.38,94.305,94.315,836700007.0
2009-08-21 16:37:00,94.315,94.33,94.305,94.305,461000002.0
2009-08-21 16:38:00,94.3,94.345,94.3,94.335,925300001.0
2009-08-21 16:39:00,94.335,94.355,94.33,94.34,716200000.0
2009-08-21 16:40:00,94.34,94.365,94.33,94.36,602200000.0
2009-08-21 16:41:00,94.355,94.405,94.355,94.405,571000002.0
2009-08-21 16:42:00,94.4,94.435,94.38,94.38,924200003.0
2009-08-21 16:43:00,94.38,94.48,94.38,94.445,1097900000.0
2009-08-21 16:44:00,94.435,94.47,94.425,94.46,1122100003.0
2009-08-21 16:45:00,94.45,94.515,94.45,94.485,896500003.0
2009-08-21 16:46:00,94.49,94.49,94.445,94.48,601900000.0
2009-08-21 16:47:00,94.48,94.645,94.48,94.625,895300002.0
2009-08-21 16:48:00,94.625,94.65,94.615,94.62,984600002.0
2009-08-21 16:49:00,94.62,94.64,94.61,94.635,981800000.0
2009-08-21 16:50:00,94.635,94.685,94.62,94.685,939300000.0
2009-08-21 16:51:00,94.685,94.72,94.6,94.62,867899998.0
2009-08-21 16:52:00,94.62,94.635,94.59,94.59,764399998.0
2009-08-21 16:53:00,94.59,94.63,94.59,94.6,649900000.0
2009-08-21 16:54:00,94.595,94.6,94.58,94.6,806499993.0
2009-08-21 16:55:00,94.6,94.615,94.59,94.61,981100003.0
2009-08-21 16:56:00,94.61,94.61,94.59,94.605,951400003.0
2009-08-21 16:57:00,94.605,94.65,94.6,94.64,659400001.0
2009-08-21 16:58:00,94.64,94.655,94.61,94.61,824899998.0
2009-08-21 16:59:00,94.62,94.62,94.565,94.565,985700002.0
2009-08-21 17:00:00,94.565,94.58,94.535,94.54,709699998.0
2009-08-21 17:01:00,94.54,94.55,94.53,94.55,393599999.0
2009-08-21 17:02:00,94.55,94.57,94.55,94.56,624299999.0
2009-08-21 17:03:00,94.56,94.57,94.555,94.57,451099998.0
2009-08-21 17:04:00,94.57,94.57,94.55,94.55,598599998.0
2009-08-21 17:05:00,94.55,94.56,94.545,94.55,396499996.0
2009-08-21 17:06:00,94.55,94.55,94.545,94.545,588000005.0
2009-08-21 17:07:00,94.545,94.57,94.54,94.55,346400002.0
2009-08-21 17:08:00,94.565,94.615,94.56,94.61,261699999.0
2009-08-21 17:09:00,94.61,94.66,94.61,94.64,745600001.0
2009-08-21 17:10:00,94.64,94.69,94.64,94.67,970000003.0
2009-08-21 17:11:00,94.67,94.69,94.66,94.665,771899999.0
2009-08-21 17:12:00,94.665,94.67,94.58,94.59,657300000.0
2009-08-21 17:13:00,94.59,94.64,94.585,94.64,903300000.0
2009-08-21 17:14:00,94.64,94.64,94.615,94.615,830299999.0
2009-08-21 17:15:00,94.615,94.62,94.6,94.61,736900001.0
2009-08-21 17:16:00,94.61,94.64,94.61,94.64,258600000.0
2009-08-21 17:17:00,94.64,94.645,94.605,94.61,408499999.0
2009-08-21 17:18:00,94.61,94.61,94.565,94.59,894699998.0
2009-08-21 17:19:00,94.58,94.59,94.565,94.565,444600000.0
2009-08-21 17:20:00,94.565,94.575,94.555,94.565,842499999.0
2009-08-21 17:21:00,94.56,94.58,94.56,94.575,604800001.0
2009-08-21 17:22:00,94.57,94.6,94.57,94.58,641900001.0
2009-08-21 17:23:00,94.58,94.585,94.57,94.58,342000001.0
2009-08-21 17:24:00,94.58,94.595,94.575,94.595,665299999.0
2009-08-21 17:25:00,94.595,94.595,94.565,94.59,707400001.0
2009-08-21 17:26:00,94.59,94.63,94.585,94.625,587099999.0
2009-08-21 17:27:00,94.625,94.63,94.575,94.585,429800001.0
2009-08-21 17:28:00,94.585,94.59,94.56,94.57,687699999.0
2009-08-21 17:29:00,94.575,94.575,94.56,94.56,420000000.0
2009-08-21 17:30:00,94.56,94.58,94.55,94.56,856600000.0
2009-08-21 17:31:00,94.56,94.57,94.55,94.55,666400002.0
2009-08-21 17:32:00,94.545,94.56,94.535,94.545,584600004.0
2009-08-21 17:33:00,94.545,94.55,94.52,94.54,822700003.0
2009-08-21 17:34:00,94.54,94.575,94.535,94.55,791600001.0
2009-08-21 17:35:00,94.55,94.57,94.55,94.57,519899999.0
2009-08-21 17:36:00,94.58,94.6,94.505,94.53,882600000.0
2009-08-21 17:37:00,94.525,94.55,94.525,94.54,712499997.0
2009-08-21 17:38:00,94.54,94.55,94.52,94.53,552899996.0
2009-08-21 17:39:00,94.525,94.56,94.525,94.54,765799996.0
2009-08-21 17:40:00,94.54,94.57,94.53,94.57,785100001.0
2009-08-21 17:41:00,94.57,94.585,94.54,94.55,675000001.0
2009-08-21 17:42:00,94.56,94.56,94.535,94.555,1172399998.0
2009-08-21 17:43:00,94.555,94.57,94.545,94.55,677499997.0
2009-08-21 17:44:00,94.54,94.56,94.54,94.56,628699996.0
2009-08-21 17:45:00,94.56,94.56,94.535,94.55,620100000.0
2009-08-21 17:46:00,94.55,94.55,94.535,94.535,441300000.0
2009-08-21 17:47:00,94.535,94.58,94.535,94.57,520700000.0
2009-08-21 17:48:00,94.565,94.585,94.55,94.585,863200000.0
2009-08-21 17:49:00,94.585,94.595,94.575,94.58,1026799999.0
2009-08-21 17:50:00,94.58,94.58,94.565,94.565,783600003.0
2009-08-21 17:51:00,94.565,94.6,94.565,94.59,912000002.0
2009-08-21 17:52:00,94.59,94.61,94.57,94.61,644700001.0
2009-08-21 17:53:00,94.61,94.67,94.6,94.66,1339399998.0
2009-08-21 17:54:00,94.675,94.7,94.67,94.68,738999999.0
2009-08-21 17:55:00,94.68,94.68,94.62,94.65,724000001.0
2009-08-21 17:56:00,94.655,94.66,94.62,94.62,812399999.0
2009-08-21 17:57:00,94.62,94.63,94.615,94.63,1107199998.0
2009-08-21 17:58:00,94.63,94.63,94.615,94.615,672500000.0
2009-08-21 17:59:00,94.615,94.63,94.6,94.6,976999998.0
2009-08-21 18:00:00,94.6,94.615,94.585,94.59,983999999.0
2009-08-21 18:01:00,94.595,94.605,94.48,94.48,1029800005.0
2009-08-21 18:02:00,94.48,94.53,94.48,94.495,637500000.0
2009-08-21 18:03:00,94.495,94.505,94.455,94.455,724300000.0
2009-08-21 18:04:00,94.46,94.49,94.455,94.47,239699998.0
2009-08-21 18:05:00,94.47,94.51,94.465,94.485,570899999.0
2009-08-21 18:06:00,94.49,94.49,94.43,94.44,803300002.0
2009-08-21 18:07:00,94.44,94.465,94.44,94.455,221299997.0
2009-08-21 18:08:00,94.455,94.47,94.45,94.45,464799999.0
2009-08-21 18:09:00,94.45,94.475,94.445,94.46,578399997.0
2009-08-21 18:10:00,94.47,94.5,94.445,94.49,735400002.0
2009-08-21 18:11:00,94.49,94.49,94.445,94.475,729799999.0
2009-08-21 18:12:00,94.48,94.49,94.455,94.46,605199998.0
2009-08-21 18:13:00,94.46,94.47,94.45,94.47,499699997.0
2009-08-21 18:14:00,94.47,94.47,94.46,94.465,443100000.0
2009-08-21 18:15:00,94.46,94.465,94.455,94.46,259200001.0
2009-08-21 18:16:00,94.46,94.47,94.46,94.46,286000000.0
2009-08-21 18:17:00,94.46,94.47,94.455,94.455,1316099993.0
2009-08-21 18:18:00,94.455,94.47,94.455,94.465,635700000.0
2009-08-21 18:19:00,94.465,94.475,94.46,94.475,397900001.0
2009-08-21 18:20:00,94.475,94.475,94.445,94.45,763599994.0
2009-08-21 18:21:00,94.45,94.455,94.44,94.445,749599998.0
2009-08-21 18:22:00,94.445,94.445,94.43,94.44,546700001.0
2009-08-21 18:23:00,94.44,94.44,94.43,94.435,629799997.0
2009-08-21 18:24:00,94.435,94.44,94.435,94.435,659800006.0
2009-08-21 18:25:00,94.435,94.435,94.42,94.43,870300001.0
2009-08-21 18:26:00,94.43,94.44,94.425,94.44,1044999996.0
2009-08-21 18:27:00,94.44,94.445,94.425,94.445,853999998.0
2009-08-21 18:28:00,94.445,94.45,94.43,94.445,794200001.0
2009-08-21 18:29:00,94.445,94.46,94.445,94.45,575100000.0
2009-08-21 18:30:00,94.45,94.45,94.43,94.435,511599999.0
2009-08-21 18:31:00,94.435,94.465,94.43,94.45,634599999.0
2009-08-21 18:32:00,94.455,94.455,94.445,94.45,245600001.0
2009-08-21 18:33:00,94.445,94.46,94.445,94.45,771199997.0
2009-08-21 18:34:00,94.45,94.46,94.45,94.46,293000001.0
2009-08-21 18:35:00,94.46,94.47,94.455,94.465,772500000.0
2009-08-21 18:36:00,94.465,94.47,94.455,94.46,520600000.0
2009-08-21 18:37:00,94.455,94.475,94.455,94.475,487900005.0
2009-08-21 18:38:00,94.475,94.48,94.47,94.47,293800000.0
2009-08-21 18:39:00,94.47,94.475,94.465,94.47,244799996.0
2009-08-21 18:40:00,94.465,94.47,94.46,94.465,219199998.0
2009-08-21 18:41:00,94.465,94.475,94.46,94.465,365600001.0
2009-08-21 18:42:00,94.47,94.48,94.465,94.48,779800003.0
2009-08-21 18:43:00,94.48,94.49,94.475,94.48,689899997.0
2009-08-21 18:44:00,94.48,94.5,94.48,94.5,707100003.0
2009-08-21 18:45:00,94.5,94.52,94.5,94.51,446300000.0
2009-08-21 18:46:00,94.51,94.51,94.51,94.51,110800000.0
2009-08-21 18:47:00,94.51,94.51,94.475,94.485,784800001.0
2009-08-21 18:48:00,94.485,94.49,94.48,94.49,587199997.0
2009-08-21 18:49:00,94.49,94.5,94.49,94.495,161299997.0
2009-08-21 18:50:00,94.49,94.505,94.49,94.5,591500005.0
2009-08-21 18:51:00,94.5,94.52,94.5,94.505,680099999.0
2009-08-21 18:52:00,94.505,94.535,94.505,94.53,945399997.0
2009-08-21 18:53:00,94.53,94.545,94.52,94.525,986600004.0
2009-08-21 18:54:00,94.52,94.52,94.51,94.515,694300000.0
2009-08-21 18:55:00,94.515,94.52,94.51,94.52,495400000.0
2009-08-21 18:56:00,94.515,94.54,94.515,94.52,658499999.0
2009-08-21 18:57:00,94.52,94.53,94.52,94.53,152700000.0
2009-08-21 18:58:00,94.53,94.53,94.485,94.5,435899999.0
2009-08-21 18:59:00,94.5,94.53,94.49,94.53,354299998.0
2009-08-21 19:00:00,94.53,94.535,94.52,94.53,282900000.0
2009-08-21 19:01:00,94.53,94.535,94.52,94.52,442700003.0
2009-08-21 19:02:00,94.52,94.52,94.52,94.52,1138699993.0
2009-08-21 19:03:00,94.52,94.525,94.5,94.51,639800000.0
2009-08-21 19:04:00,94.51,94.53,94.51,94.53,500100003.0
2009-08-21 19:05:00,94.52,94.53,94.515,94.52,550000004.0
2009-08-21 19:06:00,94.52,94.52,94.505,94.51,811199997.0
2009-08-21 19:07:00,94.51,94.515,94.505,94.515,332699998.0
2009-08-21 19:08:00,94.515,94.52,94.515,94.52,26300000.0
2009-08-21 19:09:00,94.52,94.52,94.515,94.515,139000000.0
2009-08-21 19:10:00,94.515,94.53,94.515,94.53,120600000.0
2009-08-21 19:11:00,94.525,94.55,94.525,94.53,320900000.0
2009-08-21 19:12:00,94.54,94.54,94.53,94.53,182000001.0
2009-08-21 19:13:00,94.53,94.535,94.525,94.535,319199999.0
2009-08-21 19:14:00,94.535,94.54,94.535,94.535,208300000.0
2009-08-21 19:15:00,94.54,94.54,94.52,94.525,587200000.0
2009-08-21 19:16:00,94.525,94.53,94.52,94.525,322899997.0
2009-08-21 19:17:00,94.525,94.525,94.52,94.52,243500000.0
2009-08-21 19:18:00,94.52,94.535,94.52,94.52,551200000.0
2009-08-21 19:19:00,94.52,94.52,94.515,94.52,249999999.0
2009-08-21 19:20:00,94.52,94.52,94.515,94.52,711700023.0
2009-08-21 19:21:00,94.515,94.53,94.515,94.52,495999996.0
2009-08-21 19:22:00,94.52,94.52,94.52,94.52,98200000.0
2009-08-21 19:23:00,94.53,94.53,94.52,94.525,238700000.0
2009-08-21 19:24:00,94.525,94.54,94.52,94.525,478200001.0
2009-08-21 19:25:00,94.53,94.54,94.52,94.54,696699998.0
2009-08-21 19:26:00,94.54,94.555,94.53,94.53,704799998.0
2009-08-21 19:27:00,94.53,94.54,94.53,94.535,274600000.0
2009-08-21 19:28:00,94.53,94.53,94.52,94.52,328400002.0
2009-08-21 19:29:00,94.52,94.525,94.52,94.52,278400000.0
2009-08-21 19:30:00,94.52,94.53,94.52,94.525,337799998.0
2009-08-21 19:31:00,94.525,94.53,94.52,94.525,71100000.0
2009-08-21 19:32:00,94.525,94.54,94.525,94.54,657300003.0
2009-08-21 19:33:00,94.54,94.54,94.525,94.53,471199998.0
2009-08-21 19:34:00,94.53,94.53,94.515,94.515,466799999.0
2009-08-21 19:35:00,94.515,94.53,94.51,94.52,876899998.0
2009-08-21 19:36:00,94.52,94.53,94.515,94.525,479699999.0
2009-08-21 19:37:00,94.52,94.53,94.51,94.52,554600001.0
2009-08-21 19:38:00,94.525,94.525,94.425,94.44,626500002.0
2009-08-21 19:39:00,94.44,94.46,94.435,94.46,431199998.0
2009-08-21 19:40:00,94.46,94.475,94.435,94.435,345699997.0
2009-08-21 19:41:00,94.435,94.435,94.425,94.425,255299999.0
2009-08-21 19:42:00,94.425,94.44,94.425,94.435,441399998.0
2009-08-21 19:43:00,94.435,94.44,94.425,94.43,404500001.0
2009-08-21 19:44:00,94.43,94.44,94.43,94.435,318600000.0
2009-08-21 19:45:00,94.435,94.44,94.43,94.43,280000000.0
2009-08-21 19:46:00,94.43,94.43,94.425,94.425,370000000.0
2009-08-21 19:47:00,94.425,94.425,94.425,94.425,411100000.0
2009-08-21 19:48:00,94.425,94.43,94.425,94.425,265700003.0
2009-08-21 19:49:00,94.43,94.43,94.365,94.4,561799998.0
2009-08-21 19:50:00,94.4,94.415,94.4,94.4,614900001.0
2009-08-21 19:51:00,94.4,94.415,94.4,94.41,870200005.0
2009-08-21 19:52:00,94.41,94.42,94.355,94.36,348100000.0
2009-08-21 19:53:00,94.36,94.38,94.36,94.37,601599991.0
2009-08-21 19:54:00,94.375,94.375,94.37,94.37,255700000.0
2009-08-21 19:55:00,94.37,94.37,94.355,94.36,514399990.0
2009-08-21 19:56:00,94.36,94.375,94.36,94.375,316300000.0
2009-08-21 19:57:00,94.375,94.38,94.37,94.38,264200000.0
2009-08-21 19:58:00,94.375,94.38,94.375,94.375,247199997.0
2009-08-21 19:59:00,94.375,94.38,94.355,94.37,404999999.0
2009-08-21 20:00:00,94.37,94.37,94.355,94.355,474299997.0
2009-08-21 20:01:00,94.355,94.38,94.355,94.37,751799993.0
2009-08-21 20:02:00,94.37,94.38,94.365,94.38,493900002.0
2009-08-21 20:03:00,94.38,94.38,94.335,94.335,632400001.0
2009-08-21 20:04:00,94.34,94.37,94.34,94.36,751100000.0
2009-08-21 20:05:00,94.36,94.36,94.34,94.345,990100001.0
2009-08-21 20:06:00,94.345,94.35,94.345,94.35,395000000.0
2009-08-21 20:07:00,94.345,94.36,94.345,94.35,499000000.0
2009-08-21 20:08:00,94.36,94.365,94.34,94.35,401800000.0
2009-08-21 20:09:00,94.35,94.36,94.345,94.35,679900003.0
2009-08-21 20:10:00,94.345,94.35,94.34,94.345,601800001.0
2009-08-21 20:11:00,94.34,94.365,94.34,94.355,723500000.0
2009-08-21 20:12:00,94.355,94.36,94.33,94.34,693599997.0
2009-08-21 20:13:00,94.335,94.34,94.33,94.335,666500000.0
2009-08-21 20:14:00,94.335,94.34,94.335,94.335,265700000.0
2009-08-21 20:15:00,94.335,94.35,94.33,94.345,523099999.0
2009-08-21 20:16:00,94.345,94.37,94.345,94.37,701100000.0
2009-08-21 20:17:00,94.36,94.37,94.355,94.36,363000000.0
2009-08-21 20:18:00,94.36,94.37,94.355,94.365,742900004.0
2009-08-21 20:19:00,94.37,94.37,94.365,94.37,514399998.0
2009-08-21 20:20:00,94.365,94.365,94.32,94.345,356100000.0
2009-08-21 20:21:00,94.345,94.36,94.345,94.345,363000000.0
2009-08-21 20:22:00,94.345,94.35,94.33,94.33,280500001.0
2009-08-21 20:23:00,94.33,94.36,94.325,94.35,438200000.0
2009-08-21 20:24:00,94.35,94.35,94.33,94.33,398299999.0
2009-08-21 20:25:00,94.33,94.34,94.32,94.325,626700000.0
2009-08-21 20:26:00,94.325,94.325,94.32,94.32,117900000.0
2009-08-21 20:27:00,94.33,94.33,94.32,94.33,356000000.0
2009-08-21 20:28:00,94.33,94.35,94.33,94.35,592300002.0
2009-08-21 20:29:00,94.35,94.35,94.34,94.35,66600000.0
2009-08-21 20:30:00,94.35,94.36,94.34,94.35,170099999.0
2009-08-21 20:31:00,94.35,94.355,94.345,94.35,417099999.0
2009-08-21 20:32:00,94.35,94.35,94.335,94.34,179200000.0
2009-08-21 20:33:00,94.34,94.355,94.335,94.355,249600000.0
2009-08-21 20:34:00,94.355,94.355,94.34,94.34,47800000.0
2009-08-21 20:35:00,94.34,94.35,94.335,94.345,302500001.0
2009-08-21 20:36:00,94.34,94.35,94.34,94.35,99399996.0
2009-08-21 20:37:00,94.35,94.35,94.34,94.34,115710002.0
2009-08-21 20:38:00,94.34,94.36,94.34,94.355,251000000.0
2009-08-21 20:39:00,94.355,94.36,94.335,94.34,259599999.0
2009-08-21 20:40:00,94.34,94.34,94.33,94.34,77000001.0
2009-08-21 20:41:00,94.34,94.34,94.34,94.34,22900000.0
2009-08-21 20:42:00,94.34,94.34,94.33,94.33,150000000.0
2009-08-21 20:43:00,94.33,94.34,94.325,94.33,338800000.0
2009-08-21 20:44:00,94.33,94.33,94.31,94.32,295000000.0
2009-08-21 20:45:00,94.315,94.325,94.31,94.31,227700003.0
2009-08-21 20:46:00,94.32,94.32,94.31,94.31,294600001.0
2009-08-21 20:47:00,94.31,94.32,94.27,94.295,819500002.0
2009-08-21 20:48:00,94.29,94.31,94.29,94.3,483200000.0
2009-08-21 20:49:00,94.3,94.305,94.285,94.29,426099998.0
2009-08-21 20:50:00,94.29,94.3,94.29,94.295,243599999.0
2009-08-21 20:51:00,94.3,94.315,94.29,94.295,323399998.0
2009-08-21 20:52:00,94.29,94.3,94.29,94.3,208199999.0
2009-08-21 20:53:00,94.29,94.295,94.29,94.29,39900000.0
2009-08-21 20:54:00,94.29,94.295,94.275,94.28,78900000.0
2009-08-21 20:55:00,94.28,94.28,94.24,94.25,481500000.0
2009-08-21 20:56:00,94.25,94.255,94.24,94.24,444200000.0
2009-08-21 20:57:00,94.245,94.25,94.23,94.23,439600001.0
2009-08-21 20:58:00,94.23,94.235,94.21,94.23,471899999.0
2009-08-21 20:59:00,94.23,94.24,94.215,94.235,230600000.0
2009-08-21 21:00:00,94.24,94.255,94.23,94.245,275399999.0
2009-08-21 21:01:00,94.24,94.25,94.24,94.24,248700000.0
2009-08-21 21:02:00,94.24,94.26,94.24,94.26,397800000.0
2009-08-21 21:03:00,94.26,94.26,94.25,94.25,398600000.0
2009-08-21 21:04:00,94.25,94.265,94.245,94.255,158600000.0
2009-08-21 21:05:00,94.255,94.275,94.255,94.26,395500000.0
2009-08-21 21:06:00,94.26,94.28,94.255,94.28,345099998.0
2009-08-21 21:07:00,94.28,94.28,94.27,94.27,123700000.0
2009-08-21 21:08:00,94.27,94.27,94.27,94.27,366099999.0
2009-08-21 21:09:00,94.27,94.27,94.27,94.27,23400000.0
2009-08-21 21:10:00,94.27,94.27,94.265,94.27,359600001.0
2009-08-21 21:11:00,94.27,94.29,94.27,94.29,260100000.0
2009-08-21 21:12:00,94.29,94.295,94.28,94.29,371900000.0
2009-08-21 21:13:00,94.29,94.295,94.28,94.29,554000000.0
2009-08-21 21:14:00,94.295,94.305,94.285,94.305,216899999.0
2009-08-21 21:15:00,94.305,94.305,94.285,94.295,261499998.0
2009-08-21 21:16:00,94.29,94.305,94.27,94.28,787199999.0
2009-08-21 21:17:00,94.28,94.29,94.275,94.29,216500000.0
2009-08-21 21:18:00,94.29,94.3,94.29,94.3,255299998.0
2009-08-21 21:19:00,94.3,94.3,94.29,94.29,9600000.0
2009-08-21 21:20:00,94.29,94.3,94.29,94.3,31100000.0
2009-08-21 21:21:00,94.3,94.3,94.29,94.3,199800000.0
2009-08-21 21:22:00,94.3,94.3,94.29,94.3,388899995.0
2009-08-21 21:23:00,94.3,94.3,94.3,94.3,46700000.0
2009-08-21 21:24:00,94.3,94.3,94.275,94.285,319600000.0
2009-08-21 21:25:00,94.285,94.3,94.285,94.285,368200000.0
2009-08-21 21:26:00,94.28,94.28,94.28,94.28,252700000.0
2009-08-21 21:27:00,94.28,94.29,94.275,94.28,363800000.0
2009-08-21 21:28:00,94.28,94.295,94.275,94.28,532400001.0
2009-08-21 21:29:00,94.28,94.28,94.28,94.28,230200002.0
2009-08-21 21:30:00,94.28,94.3,94.28,94.28,280500000.0
2009-08-21 21:31:00,94.29,94.305,94.28,94.3,407000000.0
2009-08-21 21:32:00,94.3,94.3,94.29,94.3,204300000.0
2009-08-21 21:33:00,94.3,94.31,94.3,94.31,82800000.0
2009-08-21 21:34:00,94.31,94.31,94.31,94.31,46000000.0
2009-08-21 21:35:00,94.31,94.32,94.31,94.32,73100000.0
2009-08-21 21:36:00,94.32,94.325,94.31,94.31,557700002.0
2009-08-21 21:37:00,94.31,94.32,94.31,94.32,278100000.0
2009-08-21 21:38:00,94.32,94.33,94.32,94.32,319500000.0
2009-08-21 21:39:00,94.32,94.33,94.32,94.33,230700000.0
2009-08-21 21:40:00,94.33,94.33,94.315,94.325,279000000.0
2009-08-21 21:41:00,94.325,94.33,94.32,94.32,525500000.0
2009-08-21 21:42:00,94.32,94.325,94.32,94.325,128000000.0
2009-08-21 21:43:00,94.325,94.325,94.3,94.3,226600000.0
2009-08-21 21:44:00,94.3,94.32,94.29,94.32,460800000.0
2009-08-21 21:45:00,94.32,94.33,94.32,94.33,138300000.0
2009-08-21 21:46:00,94.325,94.33,94.32,94.32,308800000.0
2009-08-21 21:47:00,94.32,94.34,94.32,94.33,236100000.0
2009-08-21 21:48:00,94.33,94.33,94.31,94.32,150800000.0
2009-08-21 21:49:00,94.32,94.32,94.31,94.32,355400000.0
2009-08-21 21:50:00,94.32,94.325,94.31,94.31,110800000.0
2009-08-21 21:51:00,94.31,94.32,94.31,94.32,8400000.0
2009-08-21 21:52:00,94.32,94.325,94.315,94.32,60800000.0
2009-08-21 21:53:00,94.315,94.335,94.315,94.33,536300000.0
2009-08-21 21:54:00,94.335,94.34,94.315,94.33,272800000.0
2009-08-21 21:55:00,94.33,94.33,94.32,94.32,99600000.0
2009-08-21 21:56:00,94.315,94.315,94.305,94.315,168700000.0
2009-08-21 21:57:00,94.315,94.315,94.285,94.285,296700000.0
2009-08-21 21:58:00,94.285,94.3,94.275,94.28,291600000.0
2009-08-21 21:59:00,94.29,94.31,94.285,94.31,235000000.0
2009-08-21 22:00:00,94.31,94.335,94.31,94.335,253200000.0
2009-08-21 22:01:00,94.335,94.335,94.315,94.32,281000002.0
2009-08-21 22:02:00,94.32,94.35,94.315,94.35,319300000.0
2009-08-21 22:03:00,94.34,94.35,94.335,94.345,307400002.0
2009-08-21 22:04:00,94.345,94.35,94.34,94.34,277300000.0
2009-08-21 22:05:00,94.34,94.35,94.335,94.35,115200000.0
2009-08-21 22:06:00,94.345,94.35,94.345,94.345,221300000.0
2009-08-21 22:07:00,94.35,94.36,94.345,94.35,165700001.0
2009-08-21 22:08:00,94.35,94.35,94.35,94.35,25700000.0
2009-08-21 22:09:00,94.355,94.355,94.335,94.34,414600001.0
2009-08-21 22:10:00,94.34,94.35,94.34,94.35,53900000.0
2009-08-21 22:11:00,94.345,94.36,94.345,94.355,395200000.0
2009-08-21 22:12:00,94.36,94.36,94.35,94.35,60200000.0
2009-08-21 22:13:00,94.35,94.35,94.34,94.34,275200000.0
2009-08-21 22:14:00,94.34,94.34,94.34,94.34,17800000.0
2009-08-21 22:15:00,94.34,94.34,94.335,94.34,152700000.0
2009-08-21 22:16:00,94.34,94.36,94.34,94.35,373500000.0
2009-08-21 22:17:00,94.345,94.37,94.345,94.35,313200000.0
2009-08-21 22:18:00,94.36,94.375,94.36,94.365,170700000.0
2009-08-21 22:19:00,94.365,94.365,94.36,94.36,235500000.0
2009-08-21 22:20:00,94.36,94.365,94.36,94.365,108200000.0
2009-08-21 22:21:00,94.36,94.365,94.35,94.355,102900000.0
2009-08-21 22:22:00,94.35,94.355,94.35,94.35,74800000.0
2009-08-21 22:23:00,94.35,94.355,94.35,94.35,67100000.0
2009-08-21 22:24:00,94.35,94.355,94.35,94.355,124800000.0
2009-08-21 22:25:00,94.355,94.375,94.35,94.375,137200000.0
2009-08-21 22:26:00,94.37,94.37,94.365,94.37,67900000.0
2009-08-21 22:27:00,94.37,94.37,94.365,94.37,107200000.0
2009-08-21 22:28:00,94.365,94.365,94.365,94.365,35600000.0
2009-08-21 22:29:00,94.365,94.37,94.365,94.37,191100000.0
2009-08-21 22:30:00,94.375,94.375,94.35,94.36,348299999.0
2009-08-21 22:31:00,94.36,94.37,94.36,94.365,270900000.0
2009-08-21 22:32:00,94.365,94.365,94.365,94.365,186900000.0
2009-08-21 22:33:00,94.365,94.365,94.36,94.36,17800000.0
2009-08-21 22:34:00,94.36,94.37,94.36,94.365,373400000.0
2009-08-21 22:35:00,94.37,94.385,94.37,94.38,241400000.0
2009-08-21 22:36:00,94.38,94.38,94.365,94.37,72800000.0
2009-08-21 22:37:00,94.37,94.37,94.355,94.355,214400001.0
2009-08-21 22:38:00,94.365,94.365,94.36,94.365,191600000.0
2009-08-21 22:39:00,94.365,94.37,94.345,94.345,212700000.0
2009-08-21 22:40:00,94.345,94.35,94.34,94.345,163600000.0
2009-08-21 22:41:00,94.34,94.35,94.34,94.34,143600000.0
2009-08-21 22:42:00,94.345,94.355,94.345,94.35,56500000.0
2009-08-21 22:43:00,94.355,94.36,94.35,94.35,65300000.0
2009-08-21 22:44:00,94.35,94.36,94.34,94.35,104200000.0
2009-08-21 22:45:00,94.345,94.365,94.345,94.36,104100000.0
2009-08-21 22:46:00,94.36,94.365,94.345,94.345,134000000.0
2009-08-21 22:47:00,94.345,94.365,94.345,94.36,63700000.0
2009-08-21 22:48:00,94.36,94.365,94.35,94.35,122600000.0
2009-08-21 22:49:00,94.36,94.38,94.34,94.365,49900000.0
2009-08-21 22:50:00,94.36,94.365,94.34,94.36,97900000.0
2009-08-21 22:51:00,94.35,94.355,94.34,94.355,40300000.0
2009-08-21 22:52:00,94.35,94.35,94.34,94.345,10000000.0
2009-08-21 22:53:00,94.35,94.35,94.34,94.35,70900000.0
2009-08-21 22:54:00,94.35,94.36,94.35,94.35,35600000.0
2009-08-21 22:55:00,94.35,94.36,94.345,94.355,59300000.0
2009-08-21 22:56:00,94.35,94.37,94.35,94.355,55700000.0
2009-08-21 22:57:00,94.36,94.385,94.355,94.38,106300000.0
2009-08-21 22:58:00,94.375,94.385,94.355,94.385,34300000.0
2009-08-21 22:59:00,94.39,94.39,94.385,94.385,10000000.0
2009-08-23 23:01:00,94.335,94.35,94.335,94.35,4400000.0
2009-08-23 23:02:00,94.38,94.385,94.38,94.385,5100000.0
2009-08-23 23:03:00,94.395,94.395,94.36,94.36,7100000.0
2009-08-23 23:04:00,94.355,94.375,94.315,94.33,30300000.0
2009-08-23 23:06:00,94.335,94.355,94.325,94.325,14000000.0
2009-08-23 23:07:00,94.33,94.335,94.33,94.33,15600000.0
2009-08-23 23:08:00,94.335,94.35,94.335,94.35,21600000.0
2009-08-23 23:09:00,94.345,94.345,94.305,94.305,45200000.0
2009-08-23 23:10:00,94.305,94.305,94.27,94.27,20000000.0
2009-08-23 23:11:00,94.275,94.28,94.27,94.28,13600000.0
2009-08-23 23:12:00,94.275,94.28,94.27,94.28,13600000.0
2009-08-23 23:13:00,94.29,94.325,94.28,94.325,22800000.0
2009-08-23 23:14:00,94.315,94.315,94.315,94.315,1600000.0
2009-08-23 23:15:00,94.3,94.3,94.3,94.3,2400000.0
2009-08-23 23:20:00,94.3,94.3,94.3,94.3,1600000.0
2009-08-23 23:21:00,94.3,94.345,94.3,94.325,15200000.0
2009-08-23 23:22:00,94.325,94.34,94.305,94.335,52200000.0
2009-08-23 23:23:00,94.335,94.345,94.32,94.32,7200000.0
2009-08-23 23:24:00,94.325,94.365,94.305,94.315,38400000.0
2009-08-23 23:25:00,94.315,94.365,94.305,94.365,51000000.0
2009-08-23 23:26:00,94.355,94.365,94.355,94.365,2600000.0
2009-08-23 23:29:00,94.355,94.365,94.355,94.365,2600000.0
2009-08-23 23:30:00,94.38,94.4,94.365,94.365,13600000.0
2009-08-23 23:31:00,94.365,94.375,94.365,94.365,8000000.0
2009-08-23 23:32:00,94.36,94.39,94.36,94.39,12000000.0
2009-08-23 23:33:00,94.385,94.395,94.385,94.395,7400000.0
2009-08-23 23:34:00,94.385,94.385,94.385,94.385,1000000.0
2009-08-23 23:35:00,94.38,94.38,94.38,94.38,2400000.0
2009-08-23 23:38:00,94.375,94.385,94.375,94.385,4800000.0
2009-08-23 23:39:00,94.38,94.385,94.38,94.385,2000000.0
2009-08-23 23:44:00,94.38,94.38,94.38,94.38,1600000.0
2009-08-23 23:45:00,94.38,94.385,94.38,94.385,4000000.0
2009-08-23 23:46:00,94.39,94.39,94.385,94.385,5600000.0
2009-08-23 23:47:00,94.38,94.38,94.365,94.375,9000000.0
2009-08-23 23:48:00,94.38,94.38,94.38,94.38,3200000.0
2009-08-23 23:49:00,94.375,94.375,94.375,94.375,1000000.0
2009-08-23 23:50:00,94.38,94.38,94.38,94.38,6400000.0
2009-08-23 23:51:00,94.375,94.375,94.375,94.375,1000000.0
2009-08-23 23:52:00,94.38,94.38,94.375,94.375,8800000.0
2009-08-23 23:53:00,94.38,94.385,94.365,94.365,14600000.0
2009-08-23 23:54:00,94.37,94.37,94.365,94.365,16000000.0
2009-08-23 23:55:00,94.37,94.37,94.365,94.37,14400000.0
2009-08-23 23:56:00,94.365,94.365,94.36,94.365,5400000.0
2009-08-23 23:58:00,94.36,94.36,94.36,94.36,2400000.0
2009-08-23 23:59:00,94.36,94.375,94.36,94.375,14800000.0
2009-08-24 00:00:00,94.38,94.38,94.37,94.37,37900000.0
2009-08-24 00:01:00,94.37,94.37,94.37,94.37,9000000.0
2009-08-24 00:02:00,94.37,94.375,94.37,94.37,31400000.0
2009-08-24 00:03:00,94.375,94.375,94.37,94.37,38600000.0
2009-08-24 00:04:00,94.37,94.385,94.37,94.385,49000000.0
2009-08-24 00:05:00,94.385,94.385,94.38,94.385,38000000.0
2009-08-24 00:06:00,94.39,94.415,94.385,94.405,61300000.0
2009-08-24 00:07:00,94.4,94.41,94.395,94.4,68000000.0
2009-08-24 00:08:00,94.41,94.41,94.405,94.405,8400000.0
2009-08-24 00:09:00,94.405,94.405,94.4,94.4,17800000.0
2009-08-24 00:10:00,94.4,94.425,94.4,94.425,64000000.0
2009-08-24 00:11:00,94.43,94.43,94.405,94.41,101200000.0
2009-08-24 00:12:00,94.41,94.425,94.41,94.425,19600000.0
2009-08-24 00:13:00,94.425,94.43,94.41,94.415,70100000.0
2009-08-24 00:14:00,94.43,94.43,94.41,94.41,59200000.0
2009-08-24 00:15:00,94.42,94.425,94.41,94.425,48600000.0
2009-08-24 00:16:00,94.425,94.44,94.41,94.415,97200000.0
2009-08-24 00:17:00,94.42,94.43,94.41,94.43,98300000.0
2009-08-24 00:18:00,94.43,94.43,94.43,94.43,29900000.0
2009-08-24 00:19:00,94.435,94.44,94.43,94.44,9300000.0
2009-08-24 00:20:00,94.44,94.445,94.44,94.44,16500000.0
2009-08-24 00:21:00,94.44,94.445,94.44,94.445,7000000.0
2009-08-24 00:22:00,94.445,94.45,94.445,94.45,90200000.0
2009-08-24 00:23:00,94.45,94.45,94.44,94.44,55900000.0
2009-08-24 00:24:00,94.44,94.44,94.425,94.425,61500000.0
2009-08-24 00:25:00,94.425,94.43,94.425,94.43,47900000.0
2009-08-24 00:26:00,94.43,94.435,94.43,94.435,14600000.0
2009-08-24 00:27:00,94.435,94.45,94.43,94.445,71700000.0
2009-08-24 00:28:00,94.46,94.465,94.45,94.455,61000000.0
2009-08-24 00:29:00,94.45,94.47,94.45,94.47,110500000.0
2009-08-24 00:30:00,94.475,94.485,94.47,94.485,165200000.0
2009-08-24 00:31:00,94.485,94.53,94.465,94.52,148500000.0
2009-08-24 00:32:00,94.525,94.54,94.525,94.53,89500000.0
2009-08-24 00:33:00,94.525,94.54,94.525,94.53,127000000.0
2009-08-24 00:34:00,94.53,94.535,94.52,94.52,82800000.0
2009-08-24 00:35:00,94.52,94.555,94.52,94.54,191600000.0
2009-08-24 00:36:00,94.545,94.575,94.545,94.575,126100000.0
2009-08-24 00:37:00,94.575,94.58,94.55,94.58,117400000.0
2009-08-24 00:38:00,94.575,94.575,94.56,94.57,101600000.0
2009-08-24 00:39:00,94.57,94.575,94.565,94.565,68200000.0
2009-08-24 00:40:00,94.565,94.57,94.555,94.555,75400000.0
2009-08-24 00:41:00,94.555,94.565,94.55,94.56,71600000.0
2009-08-24 00:42:00,94.56,94.56,94.56,94.56,59200000.0
2009-08-24 00:43:00,94.56,94.565,94.56,94.565,84400000.0
2009-08-24 00:44:00,94.565,94.565,94.55,94.56,118100000.0
2009-08-24 00:45:00,94.56,94.56,94.55,94.55,296700000.0
2009-08-24 00:46:00,94.55,94.55,94.52,94.53,197500000.0
2009-08-24 00:47:00,94.53,94.53,94.52,94.52,39300000.0
2009-08-24 00:48:00,94.52,94.525,94.475,94.48,135000000.0
2009-08-24 00:49:00,94.48,94.49,94.48,94.48,36600000.0
2009-08-24 00:50:00,94.485,94.485,94.48,94.48,44600000.0
2009-08-24 00:51:00,94.475,94.495,94.475,94.495,62600000.0
2009-08-24 00:52:00,94.485,94.52,94.485,94.52,134200000.0
2009-08-24 00:53:00,94.52,94.525,94.51,94.52,150300000.0
2009-08-24 00:54:00,94.52,94.525,94.485,94.49,74200000.0
2009-08-24 00:55:00,94.495,94.505,94.48,94.495,83600000.0
2009-08-24 00:56:00,94.5,94.505,94.5,94.505,32300000.0
2009-08-24 00:57:00,94.5,94.515,94.5,94.515,22200000.0
2009-08-24 00:58:00,94.515,94.52,94.51,94.51,44200000.0
2009-08-24 00:59:00,94.51,94.515,94.49,94.51,73800000.0
2009-08-24 01:00:00,94.51,94.52,94.51,94.51,342300000.0
2009-08-24 01:01:00,94.51,94.51,94.5,94.5,194000000.0
2009-08-24 01:02:00,94.5,94.5,94.5,94.5,16400000.0
2009-08-24 01:03:00,94.5,94.5,94.49,94.49,160800000.0
2009-08-24 01:04:00,94.49,94.505,94.49,94.5,92600000.0
2009-08-24 01:05:00,94.5,94.53,94.5,94.52,336500000.0
2009-08-24 01:06:00,94.52,94.54,94.52,94.53,377500000.0
2009-08-24 01:07:00,94.53,94.53,94.53,94.53,106000000.0
2009-08-24 01:08:00,94.53,94.53,94.51,94.52,117500000.0
2009-08-24 01:09:00,94.52,94.53,94.51,94.51,77100000.0
2009-08-24 01:10:00,94.51,94.51,94.49,94.49,137100000.0
2009-08-24 01:11:00,94.49,94.5,94.49,94.49,86100000.0
2009-08-24 01:12:00,94.49,94.51,94.49,94.49,105800000.0
2009-08-24 01:13:00,94.485,94.49,94.475,94.475,243100000.0
2009-08-24 01:14:00,94.475,94.485,94.47,94.48,128200000.0
2009-08-24 01:15:00,94.48,94.49,94.48,94.49,100200000.0
2009-08-24 01:16:00,94.49,94.5,94.46,94.46,288000000.0
2009-08-24 01:17:00,94.46,94.47,94.45,94.46,108900000.0
2009-08-24 01:18:00,94.475,94.48,94.46,94.47,231900000.0
2009-08-24 01:19:00,94.47,94.48,94.47,94.47,171000000.0
2009-08-24 01:20:00,94.47,94.525,94.47,94.52,315300000.0
2009-08-24 01:21:00,94.52,94.535,94.52,94.535,317100000.0
2009-08-24 01:22:00,94.535,94.54,94.5,94.5,251500000.0
2009-08-24 01:23:00,94.5,94.505,94.48,94.5,408600000.0
2009-08-24 01:24:00,94.5,94.5,94.5,94.5,148000000.0
2009-08-24 01:25:00,94.5,94.515,94.5,94.5,397700005.0
2009-08-24 01:26:00,94.5,94.54,94.5,94.53,388200004.0
2009-08-24 01:27:00,94.535,94.56,94.53,94.56,618599997.0
2009-08-24 01:28:00,94.56,94.56,94.555,94.56,228300000.0
2009-08-24 01:29:00,94.56,94.56,94.56,94.56,155200000.0
2009-08-24 01:30:00,94.56,94.57,94.55,94.56,435800000.0
2009-08-24 01:31:00,94.575,94.595,94.565,94.585,384600000.0
2009-08-24 01:32:00,94.585,94.605,94.58,94.595,129400000.0
2009-08-24 01:33:00,94.6,94.635,94.595,94.635,199800000.0
2009-08-24 01:34:00,94.63,94.645,94.62,94.625,113800000.0
2009-08-24 01:35:00,94.63,94.63,94.61,94.62,129800000.0
2009-08-24 01:36:00,94.605,94.615,94.6,94.61,52400000.0
2009-08-24 01:37:00,94.61,94.62,94.6,94.62,135200000.0
2009-08-24 01:38:00,94.62,94.635,94.62,94.625,97900000.0
2009-08-24 01:39:00,94.625,94.63,94.625,94.63,68600000.0
2009-08-24 01:40:00,94.63,94.68,94.63,94.64,289600000.0
2009-08-24 01:41:00,94.635,94.695,94.635,94.68,495400000.0
2009-08-24 01:42:00,94.675,94.675,94.65,94.66,133200000.0
2009-08-24 01:43:00,94.66,94.67,94.66,94.66,199900000.0
2009-08-24 01:44:00,94.66,94.675,94.66,94.67,140700000.0
2009-08-24 01:45:00,94.67,94.67,94.65,94.65,117400000.0
2009-08-24 01:46:00,94.65,94.65,94.59,94.62,392600000.0
2009-08-24 01:47:00,94.62,94.625,94.62,94.62,127100000.0
2009-08-24 01:48:00,94.62,94.63,94.62,94.63,219700000.0
2009-08-24 01:49:00,94.63,94.63,94.625,94.625,217800000.0
2009-08-24 01:50:00,94.625,94.625,94.62,94.62,377100001.0
2009-08-24 01:51:00,94.62,94.62,94.62,94.62,115900000.0
2009-08-24 01:52:00,94.62,94.64,94.62,94.63,212400000.0
2009-08-24 01:53:00,94.63,94.64,94.63,94.64,135300000.0
2009-08-24 01:54:00,94.64,94.64,94.625,94.63,129600000.0
2009-08-24 01:55:00,94.63,94.63,94.61,94.61,177500000.0
2009-08-24 01:56:00,94.61,94.61,94.59,94.59,220600000.0
2009-08-24 01:57:00,94.59,94.595,94.57,94.58,183500000.0
2009-08-24 01:58:00,94.58,94.595,94.575,94.595,135000000.0
2009-08-24 01:59:00,94.595,94.595,94.575,94.575,127200000.0
2009-08-24 02:00:00,94.575,94.58,94.56,94.57,268300000.0
2009-08-24 02:01:00,94.57,94.63,94.57,94.61,748300001.0
2009-08-24 02:02:00,94.62,94.62,94.61,94.62,250100001.0
2009-08-24 02:03:00,94.62,94.63,94.61,94.61,205000000.0
2009-08-24 02:04:00,94.62,94.62,94.595,94.6,239500000.0
2009-08-24 02:05:00,94.6,94.6,94.57,94.59,421500000.0
2009-08-24 02:06:00,94.59,94.63,94.59,94.63,363100000.0
2009-08-24 02:07:00,94.63,94.66,94.63,94.655,267600000.0
2009-08-24 02:08:00,94.65,94.675,94.65,94.67,322700000.0
2009-08-24 02:09:00,94.66,94.67,94.65,94.65,181700000.0
2009-08-24 02:10:00,94.65,94.655,94.635,94.64,241100000.0
2009-08-24 02:11:00,94.64,94.65,94.64,94.64,303700000.0
2009-08-24 02:12:00,94.64,94.65,94.63,94.63,613900000.0
2009-08-24 02:13:00,94.63,94.66,94.63,94.65,505600000.0
2009-08-24 02:14:00,94.65,94.665,94.65,94.65,469500000.0
2009-08-24 02:15:00,94.65,94.67,94.615,94.64,465900000.0
2009-08-24 02:16:00,94.64,94.65,94.615,94.64,798700000.0
2009-08-24 02:17:00,94.64,94.655,94.63,94.63,734800003.0
2009-08-24 02:18:00,94.63,94.655,94.63,94.64,336100000.0
2009-08-24 02:19:00,94.64,94.65,94.625,94.625,237000001.0
2009-08-24 02:20:00,94.625,94.63,94.61,94.61,535300000.0
2009-08-24 02:21:00,94.61,94.66,94.61,94.65,572200000.0
2009-08-24 02:22:00,94.645,94.67,94.64,94.655,679200000.0
2009-08-24 02:23:00,94.655,94.66,94.62,94.62,258200000.0
2009-08-24 02:24:00,94.63,94.64,94.615,94.635,178100000.0
2009-08-24 02:25:00,94.63,94.64,94.615,94.63,56200000.0
2009-08-24 02:26:00,94.62,94.625,94.6,94.605,196400000.0
2009-08-24 02:27:00,94.6,94.615,94.585,94.615,354600000.0
2009-08-24 02:28:00,94.615,94.615,94.585,94.595,277100000.0
2009-08-24 02:29:00,94.595,94.6,94.585,94.59,150700000.0
2009-08-24 02:30:00,94.58,94.59,94.58,94.58,170700000.0
2009-08-24 02:31:00,94.58,94.6,94.575,94.6,273100000.0
2009-08-24 02:32:00,94.615,94.645,94.605,94.63,274500003.0
2009-08-24 02:33:00,94.625,94.645,94.62,94.62,507199999.0
2009-08-24 02:34:00,94.62,94.625,94.6,94.6,359900001.0
2009-08-24 02:35:00,94.6,94.64,94.6,94.63,350900000.0
2009-08-24 02:36:00,94.63,94.64,94.62,94.62,342300000.0
2009-08-24 02:37:00,94.625,94.63,94.61,94.62,606600003.0
2009-08-24 02:38:00,94.63,94.63,94.615,94.62,528400001.0
2009-08-24 02:39:00,94.62,94.62,94.6,94.6,490299999.0
2009-08-24 02:40:00,94.61,94.62,94.58,94.59,740600002.0
2009-08-24 02:41:00,94.59,94.62,94.585,94.62,503500001.0
2009-08-24 02:42:00,94.615,94.63,94.605,94.63,398900000.0
2009-08-24 02:43:00,94.63,94.63,94.62,94.62,292300000.0
2009-08-24 02:44:00,94.62,94.63,94.62,94.625,163800000.0
2009-08-24 02:45:00,94.625,94.625,94.62,94.62,131000000.0
2009-08-24 02:46:00,94.62,94.62,94.6,94.605,389899999.0
2009-08-24 02:47:00,94.61,94.62,94.605,94.62,696500000.0
2009-08-24 02:48:00,94.615,94.635,94.615,94.635,176900000.0
2009-08-24 02:49:00,94.64,94.675,94.64,94.67,269700000.0
2009-08-24 02:50:00,94.68,94.69,94.66,94.67,550300000.0
2009-08-24 02:51:00,94.675,94.7,94.67,94.69,626099999.0
2009-08-24 02:52:00,94.7,94.7,94.65,94.66,764500002.0
2009-08-24 02:53:00,94.665,94.665,94.64,94.66,713600000.0
2009-08-24 02:54:00,94.66,94.67,94.64,94.64,505000000.0
2009-08-24 02:55:00,94.64,94.665,94.635,94.66,393800000.0
2009-08-24 02:56:00,94.66,94.66,94.655,94.655,515599997.0
2009-08-24 02:57:00,94.655,94.66,94.645,94.65,905599996.0
2009-08-24 02:58:00,94.65,94.66,94.65,94.66,430400000.0
2009-08-24 02:59:00,94.655,94.66,94.64,94.65,534700000.0
2009-08-24 03:00:00,94.65,94.655,94.63,94.64,279700000.0
2009-08-24 03:01:00,94.64,94.64,94.6,94.61,383400001.0
2009-08-24 03:02:00,94.61,94.63,94.61,94.63,196900000.0
2009-08-24 03:03:00,94.63,94.635,94.62,94.63,108400000.0
2009-08-24 03:04:00,94.63,94.655,94.63,94.64,279000000.0
2009-08-24 03:05:00,94.65,94.66,94.64,94.645,459700002.0
2009-08-24 03:06:00,94.65,94.65,94.64,94.64,50900000.0
2009-08-24 03:07:00,94.64,94.64,94.62,94.63,224600001.0
2009-08-24 03:08:00,94.63,94.63,94.595,94.61,245800000.0
2009-08-24 03:09:00,94.61,94.63,94.61,94.62,172800001.0
2009-08-24 03:10:00,94.62,94.63,94.61,94.62,360600000.0
2009-08-24 03:11:00,94.62,94.64,94.62,94.63,299300000.0
2009-08-24 03:12:00,94.635,94.64,94.63,94.64,158200000.0
2009-08-24 03:13:00,94.64,94.66,94.64,94.65,98200000.0
2009-08-24 03:14:00,94.65,94.675,94.65,94.655,540099998.0
2009-08-24 03:15:00,94.66,94.69,94.66,94.69,573000001.0
2009-08-24 03:16:00,94.69,94.76,94.69,94.735,460100000.0
2009-08-24 03:17:00,94.725,94.74,94.71,94.72,572400000.0
2009-08-24 03:18:00,94.72,94.74,94.72,94.72,125600000.0
2009-08-24 03:19:00,94.72,94.73,94.72,94.73,263100000.0
2009-08-24 03:20:00,94.73,94.75,94.72,94.73,370700000.0
2009-08-24 03:21:00,94.73,94.745,94.73,94.73,550200000.0
2009-08-24 03:22:00,94.73,94.73,94.7,94.71,94500000.0
2009-08-24 03:23:00,94.71,94.725,94.71,94.72,240000000.0
2009-08-24 03:24:00,94.72,94.74,94.715,94.74,191399997.0
2009-08-24 03:25:00,94.735,94.74,94.725,94.73,333100000.0
2009-08-24 03:26:00,94.725,94.73,94.71,94.71,368299999.0
2009-08-24 03:27:00,94.715,94.725,94.7,94.7,402500001.0
2009-08-24 03:28:00,94.7,94.72,94.7,94.71,379700000.0
2009-08-24 03:29:00,94.71,94.71,94.69,94.69,198600002.0
2009-08-24 03:30:00,94.69,94.71,94.69,94.7,397600000.0
2009-08-24 03:31:00,94.71,94.73,94.71,94.72,302400001.0
2009-08-24 03:32:00,94.72,94.72,94.69,94.69,500600000.0
2009-08-24 03:33:00,94.69,94.695,94.66,94.66,249900000.0
2009-08-24 03:34:00,94.66,94.67,94.64,94.64,442699999.0
2009-08-24 03:35:00,94.64,94.65,94.63,94.64,265500000.0
2009-08-24 03:36:00,94.64,94.645,94.635,94.64,111900000.0
2009-08-24 03:37:00,94.655,94.66,94.64,94.66,423500000.0
2009-08-24 03:38:00,94.66,94.665,94.65,94.655,109900000.0
2009-08-24 03:39:00,94.655,94.66,94.64,94.645,227500000.0
2009-08-24 03:40:00,94.645,94.68,94.645,94.68,228200000.0
2009-08-24 03:41:00,94.68,94.7,94.68,94.69,286400000.0
2009-08-24 03:42:00,94.69,94.71,94.69,94.7,251800000.0
2009-08-24 03:43:00,94.7,94.7,94.685,94.69,315999998.0
2009-08-24 03:44:00,94.69,94.7,94.685,94.7,152500000.0
2009-08-24 03:45:00,94.7,94.7,94.665,94.67,343800000.0
2009-08-24 03:46:00,94.67,94.685,94.665,94.67,454500000.0
2009-08-24 03:47:00,94.67,94.685,94.67,94.68,40400000.0
2009-08-24 03:48:00,94.68,94.685,94.67,94.675,225400000.0
2009-08-24 03:49:00,94.675,94.68,94.67,94.67,438600000.0
2009-08-24 03:50:00,94.67,94.685,94.67,94.68,173200000.0
2009-08-24 03:51:00,94.68,94.68,94.68,94.68,75100000.0
2009-08-24 03:52:00,94.68,94.68,94.65,94.65,172800000.0
2009-08-24 03:53:00,94.65,94.66,94.64,94.64,263600000.0
2009-08-24 03:54:00,94.64,94.64,94.64,94.64,63600000.0
2009-08-24 03:55:00,94.64,94.655,94.64,94.65,148500000.0
2009-08-24 03:56:00,94.65,94.67,94.65,94.66,244700000.0
2009-08-24 03:57:00,94.66,94.67,94.65,94.67,174700000.0
2009-08-24 03:58:00,94.67,94.67,94.65,94.66,311599999.0
2009-08-24 03:59:00,94.66,94.69,94.65,94.68,285899999.0
2009-08-24 04:00:00,94.675,94.68,94.67,94.67,262900000.0
2009-08-24 04:01:00,94.67,94.675,94.67,94.67,84800000.0
2009-08-24 04:02:00,94.665,94.665,94.65,94.65,146700000.0
2009-08-24 04:03:00,94.65,94.65,94.63,94.635,236200000.0
2009-08-24 04:04:00,94.64,94.64,94.62,94.62,186200000.0
2009-08-24 04:05:00,94.61,94.635,94.6,94.63,240600000.0
2009-08-24 04:06:00,94.63,94.635,94.62,94.62,41500000.0
2009-08-24 04:07:00,94.63,94.635,94.62,94.63,210799998.0
2009-08-24 04:08:00,94.63,94.635,94.63,94.63,65800000.0
2009-08-24 04:09:00,94.63,94.645,94.63,94.64,101400000.0
2009-08-24 04:10:00,94.635,94.64,94.63,94.64,153700000.0
2009-08-24 04:11:00,94.64,94.675,94.64,94.66,143600000.0
2009-08-24 04:12:00,94.66,94.68,94.66,94.665,389900000.0
2009-08-24 04:13:00,94.66,94.67,94.66,94.665,491900000.0
2009-08-24 04:14:00,94.665,94.675,94.66,94.67,457900000.0
2009-08-24 04:15:00,94.67,94.695,94.67,94.69,435000000.0
2009-08-24 04:16:00,94.69,94.695,94.68,94.695,148900000.0
2009-08-24 04:17:00,94.69,94.69,94.665,94.68,196500000.0
2009-08-24 04:18:00,94.68,94.685,94.67,94.685,139900000.0
2009-08-24 04:19:00,94.685,94.695,94.68,94.69,58600000.0
2009-08-24 04:20:00,94.69,94.69,94.68,94.69,70600000.0
2009-08-24 04:21:00,94.695,94.695,94.68,94.685,52800000.0
2009-08-24 04:22:00,94.68,94.69,94.68,94.68,236800000.0
2009-08-24 04:23:00,94.68,94.68,94.67,94.67,283200000.0
2009-08-24 04:24:00,94.67,94.675,94.65,94.66,420300000.0
2009-08-24 04:25:00,94.66,94.67,94.66,94.67,142800000.0
2009-08-24 04:26:00,94.67,94.67,94.66,94.66,221800000.0
2009-08-24 04:27:00,94.665,94.69,94.66,94.665,108500000.0
2009-08-24 04:28:00,94.665,94.67,94.66,94.665,137400000.0
2009-08-24 04:29:00,94.665,94.69,94.655,94.69,275500000.0
2009-08-24 04:30:00,94.69,94.695,94.67,94.67,458600000.0
2009-08-24 04:31:00,94.67,94.67,94.67,94.67,176000000.0
2009-08-24 04:32:00,94.675,94.69,94.675,94.68,89200000.0
2009-08-24 04:33:00,94.68,94.68,94.67,94.675,199500000.0
2009-08-24 04:34:00,94.68,94.68,94.68,94.68,71900000.0
2009-08-24 04:35:00,94.68,94.69,94.68,94.68,113900000.0
2009-08-24 04:36:00,94.68,94.69,94.68,94.68,287400000.0
2009-08-24 04:37:00,94.68,94.69,94.675,94.68,288300000.0
2009-08-24 04:38:00,94.68,94.695,94.68,94.68,295800000.0
2009-08-24 04:39:00,94.68,94.69,94.675,94.68,530700000.0
2009-08-24 04:40:00,94.68,94.69,94.68,94.69,292200000.0
2009-08-24 04:41:00,94.69,94.69,94.68,94.68,242300000.0
2009-08-24 04:42:00,94.68,94.69,94.68,94.685,221100000.0
2009-08-24 04:43:00,94.685,94.69,94.68,94.68,200600000.0
2009-08-24 04:44:00,94.69,94.695,94.685,94.695,94700000.0
2009-08-24 04:45:00,94.695,94.7,94.69,94.7,338100000.0
2009-08-24 04:46:00,94.705,94.725,94.695,94.725,177100001.0
2009-08-24 04:47:00,94.725,94.755,94.72,94.755,237000002.0
2009-08-24 04:48:00,94.78,94.82,94.775,94.81,847800002.0
2009-08-24 04:49:00,94.81,94.845,94.805,94.84,776199997.0
2009-08-24 04:50:00,94.84,94.84,94.81,94.815,615800001.0
2009-08-24 04:51:00,94.815,94.825,94.805,94.82,620400008.0
2009-08-24 04:52:00,94.82,94.835,94.81,94.825,437500000.0
2009-08-24 04:53:00,94.835,94.84,94.82,94.82,441900000.0
2009-08-24 04:54:00,94.825,94.83,94.82,94.82,239200000.0
2009-08-24 04:55:00,94.82,94.82,94.81,94.81,218100000.0
2009-08-24 04:56:00,94.81,94.81,94.77,94.8,378300000.0
2009-08-24 04:57:00,94.8,94.8,94.795,94.8,72500000.0
2009-08-24 04:58:00,94.8,94.8,94.795,94.8,94800000.0
2009-08-24 04:59:00,94.8,94.81,94.795,94.8,302399999.0
2009-08-24 05:00:00,94.795,94.82,94.795,94.805,246100001.0
2009-08-24 05:01:00,94.81,94.83,94.81,94.83,358400000.0
2009-08-24 05:02:00,94.83,94.83,94.82,94.83,383400000.0
2009-08-24 05:03:00,94.83,94.85,94.83,94.85,119300000.0
2009-08-24 05:04:00,94.85,94.85,94.83,94.84,407300000.0
2009-08-24 05:05:00,94.84,94.84,94.83,94.83,347900000.0
2009-08-24 05:06:00,94.83,94.83,94.83,94.83,80400000.0
2009-08-24 05:07:00,94.83,94.83,94.805,94.81,347800001.0
2009-08-24 05:08:00,94.81,94.81,94.79,94.81,191300000.0
2009-08-24 05:09:00,94.81,94.81,94.81,94.81,45200000.0
2009-08-24 05:10:00,94.81,94.815,94.8,94.81,319600000.0
2009-08-24 05:11:00,94.81,94.84,94.81,94.83,169000000.0
2009-08-24 05:12:00,94.83,94.835,94.82,94.83,183300000.0
2009-08-24 05:13:00,94.83,94.83,94.83,94.83,82200000.0
2009-08-24 05:14:00,94.83,94.83,94.83,94.83,36700000.0
2009-08-24 05:15:00,94.83,94.83,94.82,94.83,179900000.0
2009-08-24 05:16:00,94.83,94.84,94.825,94.83,422600001.0
2009-08-24 05:17:00,94.84,94.85,94.84,94.84,431600001.0
2009-08-24 05:18:00,94.84,94.85,94.84,94.85,196900000.0
2009-08-24 05:19:00,94.85,94.85,94.845,94.85,459599997.0
2009-08-24 05:20:00,94.85,94.87,94.83,94.835,670500000.0
2009-08-24 05:21:00,94.835,94.84,94.805,94.81,708900000.0
2009-08-24 05:22:00,94.82,94.82,94.82,94.82,127500000.0
2009-08-24 05:23:00,94.82,94.84,94.82,94.84,695100002.0
2009-08-24 05:24:00,94.84,94.85,94.825,94.825,1170500003.0
2009-08-24 05:25:00,94.825,94.83,94.82,94.83,47500000.0
2009-08-24 05:26:00,94.83,94.83,94.83,94.83,10900000.0
2009-08-24 05:27:00,94.83,94.83,94.82,94.825,185700000.0
2009-08-24 05:28:00,94.83,94.83,94.82,94.82,75600000.0
2009-08-24 05:29:00,94.83,94.83,94.82,94.82,53400000.0
2009-08-24 05:30:00,94.82,94.825,94.815,94.82,122500001.0
2009-08-24 05:31:00,94.82,94.835,94.82,94.83,239900001.0
2009-08-24 05:32:00,94.83,94.865,94.83,94.865,109300000.0
2009-08-24 05:33:00,94.865,94.865,94.84,94.85,144200000.0
2009-08-24 05:34:00,94.85,94.85,94.85,94.85,37000000.0
2009-08-24 05:35:00,94.85,94.85,94.84,94.84,130200000.0
2009-08-24 05:36:00,94.84,94.85,94.84,94.85,73400000.0
2009-08-24 05:37:00,94.855,94.855,94.85,94.85,45400000.0
2009-08-24 05:38:00,94.85,94.85,94.84,94.84,113100000.0
2009-08-24 05:39:00,94.84,94.86,94.84,94.855,199500000.0
2009-08-24 05:40:00,94.85,94.87,94.85,94.86,555799999.0
2009-08-24 05:41:00,94.86,94.87,94.86,94.86,658400000.0
2009-08-24 05:42:00,94.86,94.86,94.85,94.86,320500000.0
2009-08-24 05:43:00,94.86,94.87,94.86,94.86,713999998.0
2009-08-24 05:44:00,94.86,94.87,94.86,94.87,784400001.0
2009-08-24 05:45:00,94.87,94.885,94.865,94.88,278800000.0
2009-08-24 05:46:00,94.88,94.885,94.865,94.88,211000000.0
2009-08-24 05:47:00,94.885,94.89,94.875,94.88,240100000.0
2009-08-24 05:48:00,94.885,94.885,94.875,94.88,152800000.0
2009-08-24 05:49:00,94.88,94.895,94.88,94.88,195700000.0
2009-08-24 05:50:00,94.88,94.885,94.87,94.88,139200000.0
2009-08-24 05:51:00,94.875,94.885,94.865,94.865,250600000.0
2009-08-24 05:52:00,94.86,94.88,94.86,94.875,712200003.0
2009-08-24 05:53:00,94.88,94.88,94.875,94.875,110900000.0
2009-08-24 05:54:00,94.88,94.88,94.875,94.88,89000000.0
2009-08-24 05:55:00,94.88,94.89,94.875,94.885,302700000.0
2009-08-24 05:56:00,94.885,94.89,94.875,94.88,295700002.0
2009-08-24 05:57:00,94.88,94.885,94.87,94.88,299300001.0
2009-08-24 05:58:00,94.88,94.88,94.87,94.88,223500000.0
2009-08-24 05:59:00,94.88,94.88,94.86,94.87,795100003.0
2009-08-24 06:00:00,94.87,94.87,94.85,94.865,162899999.0
2009-08-24 06:01:00,94.86,94.86,94.825,94.84,145900000.0
2009-08-24 06:02:00,94.84,94.845,94.84,94.845,163300000.0
2009-08-24 06:03:00,94.845,94.845,94.84,94.84,72500000.0
2009-08-24 06:04:00,94.84,94.84,94.84,94.84,173500000.0
2009-08-24 06:05:00,94.84,94.85,94.84,94.84,187700000.0
2009-08-24 06:06:00,94.84,94.84,94.83,94.835,56200000.0
2009-08-24 06:07:00,94.83,94.83,94.825,94.825,49400000.0
2009-08-24 06:08:00,94.83,94.83,94.83,94.83,18500000.0
2009-08-24 06:09:00,94.83,94.83,94.82,94.82,113900000.0
2009-08-24 06:10:00,94.82,94.82,94.795,94.805,278700001.0
2009-08-24 06:11:00,94.805,94.81,94.785,94.785,389900000.0
2009-08-24 06:12:00,94.79,94.82,94.79,94.82,567300000.0
2009-08-24 06:13:00,94.82,94.83,94.82,94.83,90600000.0
2009-08-24 06:14:00,94.825,94.83,94.805,94.82,722299997.0
2009-08-24 06:15:00,94.82,94.83,94.81,94.82,241999998.0
2009-08-24 06:16:00,94.825,94.83,94.82,94.83,381600005.0
2009-08-24 06:17:00,94.83,94.83,94.805,94.81,315900002.0
2009-08-24 06:18:00,94.81,94.82,94.81,94.82,19000000.0
2009-08-24 06:19:00,94.82,94.825,94.81,94.825,106200002.0
2009-08-24 06:20:00,94.825,94.825,94.82,94.825,9600000.0
2009-08-24 06:21:00,94.825,94.835,94.81,94.825,69699999.0
2009-08-24 06:22:00,94.825,94.825,94.81,94.82,72300000.0
2009-08-24 06:23:00,94.82,94.825,94.82,94.825,8700000.0
2009-08-24 06:24:00,94.825,94.825,94.81,94.81,205200000.0
2009-08-24 06:25:00,94.81,94.82,94.81,94.81,431999999.0
2009-08-24 06:26:00,94.81,94.81,94.795,94.81,336700001.0
2009-08-24 06:27:00,94.81,94.81,94.79,94.8,162300000.0
2009-08-24 06:28:00,94.79,94.81,94.79,94.81,216100000.0
2009-08-24 06:29:00,94.8,94.81,94.8,94.805,75700000.0
2009-08-24 06:30:00,94.81,94.815,94.8,94.81,78200000.0
2009-08-24 06:31:00,94.81,94.815,94.81,94.81,149200000.0
2009-08-24 06:32:00,94.81,94.81,94.8,94.8,78200000.0
2009-08-24 06:33:00,94.8,94.81,94.8,94.81,151100000.0
2009-08-24 06:34:00,94.81,94.81,94.8,94.81,61800000.0
2009-08-24 06:35:00,94.81,94.81,94.79,94.8,206389999.0
2009-08-24 06:36:00,94.8,94.8,94.79,94.79,39400000.0
2009-08-24 06:37:00,94.79,94.8,94.79,94.79,121900000.0
2009-08-24 06:38:00,94.79,94.8,94.79,94.8,80700000.0
2009-08-24 06:39:00,94.8,94.8,94.785,94.785,132500002.0
2009-08-24 06:40:00,94.79,94.79,94.79,94.79,122500000.0
2009-08-24 06:41:00,94.79,94.79,94.78,94.79,283700000.0
2009-08-24 06:42:00,94.79,94.79,94.78,94.785,148100000.0
2009-08-24 06:43:00,94.79,94.79,94.78,94.79,38800000.0
2009-08-24 06:44:00,94.79,94.79,94.785,94.79,12100000.0
2009-08-24 06:45:00,94.79,94.8,94.79,94.795,89600000.0
2009-08-24 06:46:00,94.795,94.795,94.78,94.78,170800001.0
2009-08-24 06:47:00,94.78,94.795,94.78,94.78,275099998.0
2009-08-24 06:48:00,94.78,94.79,94.77,94.775,464299999.0
2009-08-24 06:49:00,94.775,94.785,94.77,94.77,256399999.0
2009-08-24 06:50:00,94.77,94.77,94.755,94.76,210000000.0
2009-08-24 06:51:00,94.76,94.77,94.76,94.765,150200000.0
2009-08-24 06:52:00,94.77,94.77,94.77,94.77,63800000.0
2009-08-24 06:53:00,94.77,94.77,94.77,94.77,94100000.0
2009-08-24 06:54:00,94.77,94.77,94.77,94.77,102100000.0
2009-08-24 06:55:00,94.77,94.77,94.77,94.77,131900000.0
2009-08-24 06:56:00,94.77,94.77,94.76,94.77,187600000.0
2009-08-24 06:57:00,94.775,94.775,94.76,94.765,100900000.0
2009-08-24 06:58:00,94.765,94.78,94.765,94.77,257600000.0
2009-08-24 06:59:00,94.77,94.77,94.76,94.77,123000000.0
2009-08-24 07:00:00,94.77,94.775,94.76,94.77,528400000.0
2009-08-24 07:01:00,94.775,94.795,94.77,94.79,246300000.0
2009-08-24 07:02:00,94.78,94.795,94.78,94.785,233600000.0
2009-08-24 07:03:00,94.785,94.795,94.785,94.79,148100000.0
2009-08-24 07:04:00,94.795,94.82,94.79,94.815,231600000.0
2009-08-24 07:05:00,94.815,94.825,94.815,94.82,119200000.0
2009-08-24 07:06:00,94.82,94.82,94.805,94.81,439900000.0
2009-08-24 07:07:00,94.8,94.805,94.795,94.8,202200000.0
2009-08-24 07:08:00,94.805,94.805,94.79,94.805,198100000.0
2009-08-24 07:09:00,94.805,94.805,94.79,94.805,197100001.0
2009-08-24 07:10:00,94.805,94.83,94.805,94.83,155400000.0
2009-08-24 07:11:00,94.83,94.83,94.815,94.82,133800000.0
2009-08-24 07:12:00,94.82,94.83,94.82,94.825,64700000.0
2009-08-24 07:13:00,94.82,94.82,94.81,94.82,224900000.0
2009-08-24 07:14:00,94.82,94.83,94.82,94.825,347300000.0
2009-08-24 07:15:00,94.825,94.835,94.805,94.83,253700000.0
2009-08-24 07:16:00,94.83,94.835,94.825,94.83,185800000.0
2009-08-24 07:17:00,94.82,94.82,94.815,94.82,66200000.0
2009-08-24 07:18:00,94.82,94.825,94.815,94.815,122600000.0
2009-08-24 07:19:00,94.815,94.82,94.815,94.815,28500000.0
2009-08-24 07:20:00,94.815,94.815,94.795,94.8,63700000.0
2009-08-24 07:21:00,94.8,94.81,94.8,94.81,83400000.0
2009-08-24 07:22:00,94.81,94.82,94.81,94.815,75200000.0
2009-08-24 07:23:00,94.815,94.82,94.81,94.81,42500000.0
2009-08-24 07:24:00,94.805,94.81,94.795,94.805,44000000.0
2009-08-24 07:25:00,94.805,94.805,94.805,94.805,3000000.0
2009-08-24 07:26:00,94.805,94.815,94.8,94.81,66100000.0
2009-08-24 07:27:00,94.81,94.81,94.805,94.81,68000000.0
2009-08-24 07:28:00,94.81,94.81,94.785,94.8,168799998.0
2009-08-24 07:29:00,94.8,94.805,94.785,94.785,156199999.0
2009-08-24 07:30:00,94.785,94.795,94.78,94.79,321799999.0
2009-08-24 07:31:00,94.795,94.795,94.79,94.79,161800000.0
2009-08-24 07:32:00,94.79,94.815,94.79,94.815,131400000.0
2009-08-24 07:33:00,94.815,94.82,94.81,94.81,143600000.0
2009-08-24 07:34:00,94.81,94.83,94.81,94.82,298000001.0
2009-08-24 07:35:00,94.82,94.82,94.81,94.815,266199999.0
2009-08-24 07:36:00,94.83,94.83,94.83,94.83,120100000.0
2009-08-24 07:37:00,94.83,94.84,94.83,94.84,440399999.0
2009-08-24 07:38:00,94.84,94.845,94.83,94.83,138900000.0
2009-08-24 07:39:00,94.83,94.83,94.83,94.83,46100000.0
2009-08-24 07:40:00,94.83,94.835,94.825,94.83,133900000.0
2009-08-24 07:41:00,94.83,94.85,94.83,94.85,383700000.0
2009-08-24 07:42:00,94.85,94.86,94.84,94.86,156600000.0
2009-08-24 07:43:00,94.86,94.86,94.85,94.855,127400000.0
2009-08-24 07:44:00,94.855,94.865,94.855,94.86,208900000.0
2009-08-24 07:45:00,94.86,94.87,94.86,94.865,179700000.0
2009-08-24 07:46:00,94.87,94.875,94.86,94.87,210400000.0
2009-08-24 07:47:00,94.87,94.88,94.87,94.87,201200000.0
2009-08-24 07:48:00,94.87,94.885,94.87,94.88,109800000.0
2009-08-24 07:49:00,94.88,94.88,94.87,94.88,250100001.0
2009-08-24 07:50:00,94.88,94.88,94.87,94.88,78100000.0
2009-08-24 07:51:00,94.88,94.88,94.88,94.88,97000000.0
2009-08-24 07:52:00,94.88,94.885,94.88,94.88,156900000.0
2009-08-24 07:53:00,94.88,94.88,94.88,94.88,85600000.0
2009-08-24 07:54:00,94.88,94.88,94.88,94.88,87700000.0
2009-08-24 07:55:00,94.88,94.92,94.88,94.915,334899999.0
2009-08-24 07:56:00,94.915,94.925,94.89,94.91,377099999.0
2009-08-24 07:57:00,94.905,94.91,94.885,94.885,354500000.0
2009-08-24 07:58:00,94.885,94.89,94.875,94.89,375000003.0
2009-08-24 07:59:00,94.89,94.92,94.885,94.915,474999999.0
2009-08-24 08:00:00,94.91,94.92,94.905,94.91,434600002.0
2009-08-24 08:01:00,94.91,94.92,94.905,94.91,402900008.0
2009-08-24 08:02:00,94.915,94.915,94.89,94.9,408700000.0
2009-08-24 08:03:00,94.9,94.92,94.89,94.92,305100001.0
2009-08-24 08:04:00,94.92,94.93,94.915,94.93,173700003.0
2009-08-24 08:05:00,94.93,94.93,94.91,94.92,476000003.0
2009-08-24 08:06:00,94.915,94.925,94.91,94.925,550799999.0
2009-08-24 08:07:00,94.92,94.925,94.905,94.905,726900004.0
2009-08-24 08:08:00,94.9,94.9,94.87,94.88,827300000.0
2009-08-24 08:09:00,94.88,94.88,94.85,94.86,644299999.0
2009-08-24 08:10:00,94.86,94.87,94.83,94.845,968499996.0
2009-08-24 08:11:00,94.835,94.86,94.835,94.85,876499999.0
2009-08-24 08:12:00,94.84,94.855,94.84,94.855,596799996.0
2009-08-24 08:13:00,94.85,94.87,94.845,94.85,595799996.0
2009-08-24 08:14:00,94.85,94.87,94.845,94.865,608900003.0
2009-08-24 08:15:00,94.86,94.87,94.855,94.855,356000000.0
2009-08-24 08:16:00,94.855,94.855,94.83,94.835,240600000.0
2009-08-24 08:17:00,94.84,94.845,94.805,94.82,370300000.0
2009-08-24 08:18:00,94.82,94.82,94.79,94.805,285400000.0
2009-08-24 08:19:00,94.805,94.82,94.795,94.81,205700000.0
2009-08-24 08:20:00,94.81,94.825,94.805,94.82,273600000.0
2009-08-24 08:21:00,94.82,94.825,94.8,94.82,458300000.0
2009-08-24 08:22:00,94.82,94.835,94.815,94.82,586200000.0
2009-08-24 08:23:00,94.82,94.86,94.815,94.855,448600001.0
2009-08-24 08:24:00,94.85,94.865,94.835,94.855,754500001.0
2009-08-24 08:25:00,94.85,94.9,94.845,94.885,647900001.0
2009-08-24 08:26:00,94.885,94.89,94.865,94.865,601800001.0
2009-08-24 08:27:00,94.865,94.87,94.85,94.85,254300000.0
2009-08-24 08:28:00,94.85,94.88,94.85,94.87,538400000.0
2009-08-24 08:29:00,94.88,94.88,94.87,94.87,279200000.0
2009-08-24 08:30:00,94.87,94.9,94.87,94.88,710599998.0
2009-08-24 08:31:00,94.88,94.97,94.87,94.97,923300001.0
2009-08-24 08:32:00,94.96,94.97,94.95,94.965,658800000.0
2009-08-24 08:33:00,94.96,94.98,94.96,94.97,607900001.0
2009-08-24 08:34:00,94.97,94.98,94.965,94.97,739700001.0
2009-08-24 08:35:00,94.97,94.975,94.96,94.96,222300000.0
2009-08-24 08:36:00,94.96,94.965,94.95,94.95,536300000.0
2009-08-24 08:37:00,94.95,94.95,94.94,94.945,221699999.0
2009-08-24 08:38:00,94.945,94.95,94.93,94.935,376100000.0
2009-08-24 08:39:00,94.93,94.945,94.93,94.94,245800000.0
2009-08-24 08:40:00,94.93,94.93,94.9,94.9,431300000.0
2009-08-24 08:41:00,94.9,94.9,94.89,94.89,216600001.0
2009-08-24 08:42:00,94.89,94.895,94.865,94.875,459600000.0
2009-08-24 08:43:00,94.875,94.895,94.875,94.89,314500000.0
2009-08-24 08:44:00,94.89,94.895,94.87,94.87,365400000.0
2009-08-24 08:45:00,94.87,94.87,94.835,94.835,779200009.0
2009-08-24 08:46:00,94.84,94.88,94.835,94.88,826600003.0
2009-08-24 08:47:00,94.88,94.88,94.86,94.86,209900000.0
2009-08-24 08:48:00,94.855,94.855,94.82,94.825,565500001.0
2009-08-24 08:49:00,94.825,94.835,94.81,94.825,823799999.0
2009-08-24 08:50:00,94.825,94.86,94.82,94.845,461600000.0
2009-08-24 08:51:00,94.845,94.88,94.835,94.845,805200002.0
2009-08-24 08:52:00,94.84,94.845,94.805,94.82,968400000.0
2009-08-24 08:53:00,94.82,94.845,94.815,94.83,767799999.0
2009-08-24 08:54:00,94.825,94.84,94.815,94.815,588100000.0
2009-08-24 08:55:00,94.805,94.82,94.75,94.75,1311599996.0
2009-08-24 08:56:00,94.75,94.775,94.72,94.76,898100000.0
2009-08-24 08:57:00,94.76,94.765,94.74,94.76,612699999.0
2009-08-24 08:58:00,94.755,94.76,94.72,94.74,552699999.0
2009-08-24 08:59:00,94.74,94.765,94.73,94.76,678600001.0
2009-08-24 09:00:00,94.76,94.77,94.72,94.725,915100000.0
2009-08-24 09:01:00,94.72,94.755,94.715,94.74,443400000.0
2009-08-24 09:02:00,94.74,94.8,94.74,94.795,406000001.0
2009-08-24 09:03:00,94.795,94.795,94.75,94.76,537399993.0
2009-08-24 09:04:00,94.76,94.785,94.76,94.76,548399998.0
2009-08-24 09:05:00,94.755,94.765,94.735,94.74,892200002.0
2009-08-24 09:06:00,94.74,94.75,94.735,94.75,579000003.0
2009-08-24 09:07:00,94.75,94.78,94.745,94.75,534200000.0
2009-08-24 09:08:00,94.75,94.785,94.75,94.78,445599998.0
2009-08-24 09:09:00,94.78,94.835,94.765,94.835,728400001.0
2009-08-24 09:10:00,94.835,94.835,94.795,94.8,504300002.0
2009-08-24 09:11:00,94.8,94.805,94.77,94.77,388800000.0
2009-08-24 09:12:00,94.77,94.78,94.77,94.77,303100001.0
2009-08-24 09:13:00,94.78,94.79,94.78,94.78,220100000.0
2009-08-24 09:14:00,94.785,94.795,94.775,94.785,356400000.0
2009-08-24 09:15:00,94.785,94.8,94.785,94.8,166900000.0
2009-08-24 09:16:00,94.8,94.82,94.795,94.815,365600000.0
2009-08-24 09:17:00,94.815,94.835,94.81,94.83,426600000.0
2009-08-24 09:18:00,94.83,94.84,94.82,94.83,321700001.0
2009-08-24 09:19:00,94.835,94.84,94.82,94.84,770999999.0
2009-08-24 09:20:00,94.835,94.855,94.825,94.84,434199999.0
2009-08-24 09:21:00,94.845,94.85,94.825,94.83,501699998.0
2009-08-24 09:22:00,94.825,94.84,94.81,94.84,265299998.0
2009-08-24 09:23:00,94.84,94.84,94.815,94.82,251700000.0
2009-08-24 09:24:00,94.825,94.86,94.825,94.85,343400000.0
2009-08-24 09:25:00,94.85,94.895,94.85,94.88,308700001.0
2009-08-24 09:26:00,94.885,94.945,94.85,94.94,764000001.0
2009-08-24 09:27:00,94.94,94.965,94.93,94.94,649900000.0
2009-08-24 09:28:00,94.94,94.94,94.925,94.93,228599999.0
2009-08-24 09:29:00,94.93,94.93,94.87,94.87,310299999.0
2009-08-24 09:30:00,94.87,94.92,94.87,94.915,452399997.0
2009-08-24 09:31:00,94.915,94.93,94.905,94.92,517600000.0
2009-08-24 09:32:00,94.92,94.935,94.915,94.93,579599996.0
2009-08-24 09:33:00,94.93,94.945,94.91,94.91,1107100006.0
2009-08-24 09:34:00,94.92,94.93,94.91,94.92,660299999.0
2009-08-24 09:35:00,94.92,94.94,94.915,94.92,865399999.0
2009-08-24 09:36:00,94.915,94.93,94.91,94.91,617199998.0
2009-08-24 09:37:00,94.91,94.92,94.91,94.91,384400000.0
2009-08-24 09:38:00,94.91,94.92,94.905,94.91,848099999.0
2009-08-24 09:39:00,94.91,94.93,94.905,94.905,548600000.0
2009-08-24 09:40:00,94.905,94.935,94.895,94.92,539699999.0
2009-08-24 09:41:00,94.925,94.93,94.915,94.92,352700001.0
2009-08-24 09:42:00,94.92,94.925,94.915,94.92,147100000.0
2009-08-24 09:43:00,94.92,94.92,94.88,94.88,445700000.0
2009-08-24 09:44:00,94.88,94.89,94.875,94.89,341599998.0
2009-08-24 09:45:00,94.885,94.93,94.885,94.92,504500000.0
2009-08-24 09:46:00,94.92,94.93,94.92,94.92,333000000.0
2009-08-24 09:47:00,94.92,94.935,94.92,94.93,294500000.0
2009-08-24 09:48:00,94.93,94.93,94.915,94.92,705100005.0
2009-08-24 09:49:00,94.92,94.925,94.905,94.91,338599999.0
2009-08-24 09:50:00,94.91,94.925,94.91,94.92,337899998.0
2009-08-24 09:51:00,94.915,94.93,94.915,94.925,471099999.0
2009-08-24 09:52:00,94.925,94.93,94.9,94.91,491699998.0
2009-08-24 09:53:00,94.91,94.92,94.905,94.91,177700001.0
2009-08-24 09:54:00,94.905,94.95,94.905,94.92,605099999.0
2009-08-24 09:55:00,94.915,94.935,94.915,94.92,569200001.0
2009-08-24 09:56:00,94.92,94.93,94.915,94.93,418000000.0
2009-08-24 09:57:00,94.925,94.945,94.92,94.94,308600002.0
2009-08-24 09:58:00,94.94,94.94,94.93,94.935,294600001.0
2009-08-24 09:59:00,94.93,94.96,94.925,94.96,217199999.0
2009-08-24 10:00:00,94.96,94.96,94.93,94.95,620000002.0
2009-08-24 10:01:00,94.95,94.965,94.935,94.95,646300001.0
2009-08-24 10:02:00,94.95,94.955,94.94,94.95,309500000.0
2009-08-24 10:03:00,94.95,94.95,94.925,94.94,398800000.0
2009-08-24 10:04:00,94.94,94.96,94.935,94.955,297700000.0
2009-08-24 10:05:00,94.955,94.98,94.955,94.965,399100001.0
2009-08-24 10:06:00,94.97,94.985,94.97,94.98,416899999.0
2009-08-24 10:07:00,94.98,94.98,94.97,94.97,211300001.0
2009-08-24 10:08:00,94.97,94.985,94.965,94.98,240899997.0
2009-08-24 10:09:00,94.98,94.985,94.97,94.97,191700000.0
2009-08-24 10:10:00,94.98,94.985,94.965,94.985,324600000.0
2009-08-24 10:11:00,94.985,95.02,94.975,95.015,230599998.0
2009-08-24 10:12:00,95.015,95.035,94.995,95.02,876199999.0
2009-08-24 10:13:00,95.03,95.035,95.02,95.02,454900001.0
2009-08-24 10:14:00,95.02,95.065,95.02,95.06,920800002.0
2009-08-24 10:15:00,95.055,95.055,95.015,95.02,731499994.0
2009-08-24 10:16:00,95.02,95.055,95.02,95.035,899100001.0
2009-08-24 10:17:00,95.03,95.05,95.025,95.04,817199998.0
2009-08-24 10:18:00,95.04,95.045,95.025,95.04,567000001.0
2009-08-24 10:19:00,95.04,95.05,95.035,95.04,331100000.0
2009-08-24 10:20:00,95.04,95.04,94.975,94.975,952100001.0
2009-08-24 10:21:00,94.975,94.99,94.935,94.95,883699999.0
2009-08-24 10:22:00,94.945,94.98,94.94,94.965,468200000.0
2009-08-24 10:23:00,94.96,94.96,94.935,94.95,413500002.0
2009-08-24 10:24:00,94.955,94.96,94.925,94.95,433300001.0
2009-08-24 10:25:00,94.95,94.95,94.9,94.92,735800000.0
2009-08-24 10:26:00,94.915,94.915,94.875,94.9,737800005.0
2009-08-24 10:27:00,94.895,94.9,94.835,94.85,813800000.0
2009-08-24 10:28:00,94.85,94.87,94.84,94.855,696199998.0
2009-08-24 10:29:00,94.865,94.87,94.825,94.835,640399999.0
2009-08-24 10:30:00,94.835,94.855,94.815,94.82,399600000.0
2009-08-24 10:31:00,94.82,94.82,94.805,94.82,625000003.0
2009-08-24 10:32:00,94.825,94.835,94.81,94.835,145900000.0
2009-08-24 10:33:00,94.835,94.85,94.83,94.84,218099998.0
2009-08-24 10:34:00,94.84,94.85,94.815,94.82,296000000.0
2009-08-24 10:35:00,94.825,94.84,94.825,94.84,116800000.0
2009-08-24 10:36:00,94.84,94.86,94.825,94.84,394899999.0
2009-08-24 10:37:00,94.84,94.84,94.81,94.82,527599999.0
2009-08-24 10:38:00,94.82,94.83,94.795,94.8,500300001.0
2009-08-24 10:39:00,94.8,94.805,94.78,94.795,361799999.0
2009-08-24 10:40:00,94.795,94.8,94.78,94.79,323800000.0
2009-08-24 10:41:00,94.79,94.8,94.77,94.785,664099999.0
2009-08-24 10:42:00,94.785,94.8,94.785,94.8,52800000.0
2009-08-24 10:43:00,94.795,94.8,94.79,94.795,210440000.0
2009-08-24 10:44:00,94.795,94.795,94.785,94.79,70300000.0
2009-08-24 10:45:00,94.79,94.805,94.77,94.77,264600000.0
2009-08-24 10:46:00,94.77,94.79,94.76,94.79,760799995.0
2009-08-24 10:47:00,94.79,94.79,94.77,94.79,241799999.0
2009-08-24 10:48:00,94.79,94.8,94.78,94.79,413600001.0
2009-08-24 10:49:00,94.79,94.79,94.765,94.78,243500000.0
2009-08-24 10:50:00,94.78,94.78,94.755,94.765,540100000.0
2009-08-24 10:51:00,94.76,94.8,94.76,94.8,735700002.0
2009-08-24 10:52:00,94.79,94.825,94.79,94.815,580599999.0
2009-08-24 10:53:00,94.815,94.82,94.8,94.82,630900000.0
2009-08-24 10:54:00,94.82,94.83,94.81,94.81,591799998.0
2009-08-24 10:55:00,94.82,94.85,94.81,94.845,525400000.0
2009-08-24 10:56:00,94.85,94.85,94.825,94.825,264699998.0
2009-08-24 10:57:00,94.82,94.825,94.795,94.805,154900001.0
2009-08-24 10:58:00,94.805,94.89,94.805,94.87,749899998.0
2009-08-24 10:59:00,94.87,94.87,94.84,94.84,69800000.0
2009-08-24 11:00:00,94.84,94.87,94.835,94.84,837399999.0
2009-08-24 11:01:00,94.84,94.84,94.795,94.795,496100000.0
2009-08-24 11:02:00,94.81,94.83,94.8,94.82,359100000.0
2009-08-24 11:03:00,94.82,94.835,94.82,94.83,498000000.0
2009-08-24 11:04:00,94.825,94.83,94.81,94.81,508200001.0
2009-08-24 11:05:00,94.82,94.83,94.81,94.82,287500000.0
2009-08-24 11:06:00,94.82,94.86,94.82,94.845,263900000.0
2009-08-24 11:07:00,94.85,94.87,94.835,94.84,446800002.0
2009-08-24 11:08:00,94.84,94.855,94.83,94.83,203599999.0
2009-08-24 11:09:00,94.825,94.84,94.82,94.82,222000001.0
2009-08-24 11:10:00,94.825,94.85,94.825,94.83,318800000.0
2009-08-24 11:11:00,94.83,94.835,94.82,94.82,306299994.0
2009-08-24 11:12:00,94.82,94.835,94.82,94.83,356799998.0
2009-08-24 11:13:00,94.83,94.84,94.83,94.83,73200000.0
2009-08-24 11:14:00,94.83,94.855,94.83,94.855,346000000.0
2009-08-24 11:15:00,94.85,94.91,94.845,94.9,628400000.0
2009-08-24 11:16:00,94.9,94.91,94.895,94.905,828800000.0
2009-08-24 11:17:00,94.905,94.925,94.9,94.9,594100002.0
2009-08-24 11:18:00,94.9,94.905,94.89,94.9,343799999.0
2009-08-24 11:19:00,94.9,94.9,94.86,94.86,260200001.0
2009-08-24 11:20:00,94.86,94.87,94.845,94.86,535800000.0
2009-08-24 11:21:00,94.865,94.87,94.86,94.865,337000000.0
2009-08-24 11:22:00,94.865,94.865,94.865,94.865,344400000.0
2009-08-24 11:23:00,94.86,94.86,94.84,94.85,582800003.0
2009-08-24 11:24:00,94.85,94.86,94.845,94.855,216499999.0
2009-08-24 11:25:00,94.855,94.87,94.85,94.865,509399999.0
2009-08-24 11:26:00,94.865,94.89,94.86,94.88,552700000.0
2009-08-24 11:27:00,94.875,94.88,94.87,94.875,246000000.0
2009-08-24 11:28:00,94.875,94.88,94.865,94.865,288400004.0
2009-08-24 11:29:00,94.875,94.885,94.865,94.865,420200001.0
2009-08-24 11:30:00,94.865,94.87,94.855,94.855,558200000.0
2009-08-24 11:31:00,94.855,94.855,94.85,94.85,693599997.0
2009-08-24 11:32:00,94.85,94.86,94.84,94.855,519499998.0
2009-08-24 11:33:00,94.855,94.87,94.855,94.86,377200001.0
2009-08-24 11:34:00,94.86,94.86,94.815,94.835,644000002.0
2009-08-24 11:35:00,94.835,94.85,94.82,94.82,558499997.0
2009-08-24 11:36:00,94.825,94.83,94.815,94.83,260499999.0
2009-08-24 11:37:00,94.83,94.85,94.82,94.84,252000000.0
2009-08-24 11:38:00,94.845,94.885,94.845,94.86,443699997.0
2009-08-24 11:39:00,94.86,94.865,94.835,94.85,508699998.0
2009-08-24 11:40:00,94.845,94.845,94.83,94.83,323200000.0
2009-08-24 11:41:00,94.83,94.84,94.825,94.84,212500000.0
2009-08-24 11:42:00,94.845,94.86,94.84,94.855,407000000.0
2009-08-24 11:43:00,94.855,94.87,94.855,94.86,262899999.0
2009-08-24 11:44:00,94.86,94.915,94.86,94.91,594800001.0
2009-08-24 11:45:00,94.91,94.91,94.895,94.9,281800000.0
2009-08-24 11:46:00,94.9,94.905,94.89,94.9,280600000.0
2009-08-24 11:47:00,94.9,94.915,94.9,94.915,154300001.0
2009-08-24 11:48:00,94.915,94.915,94.88,94.9,223700002.0
2009-08-24 11:49:00,94.895,94.895,94.875,94.88,334300000.0
2009-08-24 11:50:00,94.875,94.885,94.85,94.85,398300000.0
2009-08-24 11:51:00,94.85,94.86,94.825,94.835,529200003.0
2009-08-24 11:52:00,94.84,94.84,94.83,94.84,700199997.0
2009-08-24 11:53:00,94.84,94.86,94.835,94.85,204499995.0
2009-08-24 11:54:00,94.85,94.88,94.85,94.86,182200000.0
2009-08-24 11:55:00,94.86,94.87,94.855,94.865,182299999.0
2009-08-24 11:56:00,94.865,94.87,94.855,94.855,455900001.0
2009-08-24 11:57:00,94.855,94.87,94.825,94.835,397100001.0
2009-08-24 11:58:00,94.835,94.84,94.83,94.835,422100000.0
2009-08-24 11:59:00,94.835,94.86,94.83,94.86,309300000.0
2009-08-24 12:00:00,94.86,94.86,94.84,94.85,508600003.0
2009-08-24 12:01:00,94.85,94.86,94.845,94.845,161400000.0
2009-08-24 12:02:00,94.845,94.85,94.83,94.83,508200001.0
2009-08-24 12:03:00,94.83,94.84,94.82,94.82,245700000.0
2009-08-24 12:04:00,94.82,94.84,94.82,94.82,339799999.0
2009-08-24 12:05:00,94.82,94.83,94.815,94.825,378900000.0
2009-08-24 12:06:00,94.82,94.83,94.81,94.81,230200000.0
2009-08-24 12:07:00,94.81,94.82,94.81,94.81,164900000.0
2009-08-24 12:08:00,94.81,94.82,94.81,94.81,442099999.0
2009-08-24 12:09:00,94.815,94.815,94.795,94.805,180100000.0
2009-08-24 12:10:00,94.8,94.82,94.8,94.81,422499997.0
2009-08-24 12:11:00,94.81,94.815,94.805,94.81,369200002.0
2009-08-24 12:12:00,94.81,94.81,94.805,94.81,65600002.0
2009-08-24 12:13:00,94.81,94.82,94.81,94.82,216900002.0
2009-08-24 12:14:00,94.82,94.86,94.82,94.84,321200000.0
2009-08-24 12:15:00,94.84,94.84,94.81,94.815,328300000.0
2009-08-24 12:16:00,94.815,94.82,94.805,94.81,724899993.0
2009-08-24 12:17:00,94.82,94.83,94.815,94.82,448800003.0
2009-08-24 12:18:00,94.83,94.84,94.82,94.825,274800003.0
2009-08-24 12:19:00,94.825,94.85,94.825,94.83,553800002.0
2009-08-24 12:20:00,94.83,94.845,94.83,94.84,579400000.0
2009-08-24 12:21:00,94.84,94.85,94.835,94.84,368999999.0
2009-08-24 12:22:00,94.84,94.85,94.83,94.83,296199999.0
2009-08-24 12:23:00,94.83,94.83,94.83,94.83,61500000.0
2009-08-24 12:24:00,94.83,94.84,94.82,94.83,216199999.0
2009-08-24 12:25:00,94.83,94.85,94.83,94.85,309900000.0
2009-08-24 12:26:00,94.85,94.85,94.84,94.84,356200000.0
2009-08-24 12:27:00,94.84,94.85,94.84,94.84,143500000.0
2009-08-24 12:28:00,94.84,94.845,94.835,94.835,249400000.0
2009-08-24 12:29:00,94.835,94.84,94.83,94.835,244899998.0
2009-08-24 12:30:00,94.84,94.84,94.83,94.835,177599997.0
2009-08-24 12:31:00,94.84,94.85,94.835,94.84,80000001.0
2009-08-24 12:32:00,94.84,94.85,94.83,94.84,251200000.0
2009-08-24 12:33:00,94.84,94.86,94.84,94.855,72500000.0
2009-08-24 12:34:00,94.855,94.855,94.845,94.85,245399999.0
2009-08-24 12:35:00,94.85,94.87,94.85,94.86,266700000.0
2009-08-24 12:36:00,94.86,94.86,94.84,94.84,300600001.0
2009-08-24 12:37:00,94.84,94.84,94.84,94.84,63400000.0
2009-08-24 12:38:00,94.85,94.85,94.83,94.84,399300002.0
2009-08-24 12:39:00,94.84,94.86,94.84,94.86,344100000.0
2009-08-24 12:40:00,94.86,94.87,94.845,94.87,553900001.0
2009-08-24 12:41:00,94.87,94.885,94.855,94.885,423399999.0
2009-08-24 12:42:00,94.885,94.89,94.87,94.88,333599999.0
2009-08-24 12:43:00,94.885,94.89,94.87,94.87,316100000.0
2009-08-24 12:44:00,94.87,94.89,94.86,94.885,353800002.0
2009-08-24 12:45:00,94.885,94.885,94.85,94.85,530900003.0
2009-08-24 12:46:00,94.85,94.85,94.83,94.835,468400001.0
2009-08-24 12:47:00,94.835,94.84,94.835,94.84,165099998.0
2009-08-24 12:48:00,94.84,94.86,94.835,94.86,538799995.0
2009-08-24 12:49:00,94.855,94.86,94.845,94.85,548500001.0
2009-08-24 12:50:00,94.85,94.87,94.84,94.86,307200000.0
2009-08-24 12:51:00,94.86,94.87,94.855,94.86,301000000.0
2009-08-24 12:52:00,94.86,94.86,94.84,94.85,364699996.0
2009-08-24 12:53:00,94.85,94.86,94.84,94.84,399100001.0
2009-08-24 12:54:00,94.84,94.86,94.835,94.86,459899999.0
2009-08-24 12:55:00,94.85,94.86,94.845,94.85,298900003.0
2009-08-24 12:56:00,94.85,94.86,94.84,94.85,216200000.0
2009-08-24 12:57:00,94.845,94.845,94.845,94.845,385700000.0
2009-08-24 12:58:00,94.845,94.85,94.845,94.85,122999998.0
2009-08-24 12:59:00,94.845,94.86,94.84,94.85,324100000.0
2009-08-24 13:00:00,94.85,94.87,94.85,94.87,232600000.0
2009-08-24 13:01:00,94.87,94.87,94.84,94.85,122000000.0
2009-08-24 13:02:00,94.85,94.85,94.825,94.825,223100000.0
2009-08-24 13:03:00,94.825,94.85,94.825,94.84,281700001.0
2009-08-24 13:04:00,94.84,94.84,94.825,94.825,234200000.0
2009-08-24 13:05:00,94.825,94.83,94.825,94.825,336799999.0
2009-08-24 13:06:00,94.825,94.83,94.82,94.82,125600000.0
2009-08-24 13:07:00,94.82,94.82,94.805,94.81,201700001.0
2009-08-24 13:08:00,94.81,94.815,94.805,94.805,233800001.0
2009-08-24 13:09:00,94.815,94.835,94.805,94.825,229500000.0
2009-08-24 13:10:00,94.83,94.835,94.81,94.81,219400001.0
2009-08-24 13:11:00,94.805,94.808,94.805,94.806,470999995.0
2009-08-24 13:12:00,94.81,94.82,94.81,94.81,470999995.0
2009-08-24 13:13:00,94.81,94.81,94.81,94.81,220200000.0
2009-08-24 13:14:00,94.81,94.815,94.795,94.8,624400000.0
2009-08-24 13:15:00,94.795,94.8,94.78,94.795,149400000.0
2009-08-24 13:16:00,94.795,94.8,94.765,94.765,197500000.0
2009-08-24 13:17:00,94.765,94.765,94.765,94.765,793900005.0
2009-08-24 13:18:00,94.765,94.78,94.765,94.765,235400001.0
2009-08-24 13:19:00,94.765,94.775,94.76,94.76,306000000.0
2009-08-24 13:20:00,94.77,94.77,94.76,94.76,124800000.0
2009-08-24 13:21:00,94.76,94.77,94.755,94.77,556799993.0
2009-08-24 13:22:00,94.77,94.77,94.755,94.755,208300001.0
2009-08-24 13:23:00,94.755,94.76,94.75,94.75,538300004.0
2009-08-24 13:24:00,94.75,94.75,94.725,94.725,208500000.0
2009-08-24 13:25:00,94.725,94.755,94.715,94.725,530400002.0
2009-08-24 13:26:00,94.73,94.73,94.72,94.72,615100002.0
2009-08-24 13:27:00,94.72,94.74,94.72,94.73,584100001.0
2009-08-24 13:28:00,94.72,94.73,94.72,94.72,471900000.0
2009-08-24 13:29:00,94.72,94.73,94.71,94.725,387800000.0
2009-08-24 13:30:00,94.725,94.74,94.72,94.725,333200000.0
2009-08-24 13:31:00,94.725,94.73,94.72,94.725,329300000.0
2009-08-24 13:32:00,94.73,94.73,94.71,94.71,421200000.0
2009-08-24 13:33:00,94.71,94.725,94.71,94.72,205200000.0
2009-08-24 13:34:00,94.72,94.735,94.72,94.735,122400000.0
2009-08-24 13:35:00,94.745,94.75,94.72,94.725,565000000.0
2009-08-24 13:36:00,94.73,94.73,94.715,94.715,392499990.0
2009-08-24 13:37:00,94.715,94.73,94.715,94.72,353699999.0
2009-08-24 13:38:00,94.72,94.725,94.715,94.72,235899997.0
2009-08-24 13:39:00,94.715,94.735,94.715,94.725,513800000.0
2009-08-24 13:40:00,94.72,94.725,94.685,94.685,360599997.0
2009-08-24 13:41:00,94.685,94.685,94.645,94.645,893300005.0
2009-08-24 13:42:00,94.65,94.67,94.65,94.67,395300000.0
2009-08-24 13:43:00,94.67,94.69,94.655,94.655,373699999.0
2009-08-24 13:44:00,94.655,94.67,94.655,94.67,218799999.0
2009-08-24 13:45:00,94.67,94.67,94.66,94.66,294900003.0
2009-08-24 13:46:00,94.66,94.67,94.65,94.66,697299998.0
2009-08-24 13:47:00,94.665,94.67,94.66,94.66,295000003.0
2009-08-24 13:48:00,94.66,94.68,94.66,94.675,247100000.0
2009-08-24 13:49:00,94.675,94.68,94.675,94.68,406900001.0
2009-08-24 13:50:00,94.68,94.68,94.67,94.68,471700000.0
2009-08-24 13:51:00,94.68,94.69,94.67,94.69,150600000.0
2009-08-24 13:52:00,94.68,94.7,94.68,94.685,565400002.0
2009-08-24 13:53:00,94.685,94.685,94.675,94.675,166400001.0
2009-08-24 13:54:00,94.675,94.685,94.625,94.635,282600001.0
2009-08-24 13:55:00,94.625,94.63,94.605,94.61,544800000.0
2009-08-24 13:56:00,94.61,94.625,94.61,94.625,253500000.0
2009-08-24 13:57:00,94.62,94.635,94.62,94.63,304400000.0
2009-08-24 13:58:00,94.625,94.65,94.62,94.63,401700001.0
2009-08-24 13:59:00,94.625,94.63,94.615,94.63,380799999.0
2009-08-24 14:00:00,94.625,94.63,94.56,94.56,455100000.0
2009-08-24 14:01:00,94.56,94.56,94.505,94.51,871199998.0
2009-08-24 14:02:00,94.51,94.52,94.505,94.52,626499992.0
2009-08-24 14:03:00,94.52,94.52,94.495,94.505,702700002.0
2009-08-24 14:04:00,94.505,94.525,94.5,94.52,708799996.0
2009-08-24 14:05:00,94.525,94.55,94.525,94.545,370600000.0
2009-08-24 14:06:00,94.545,94.545,94.52,94.53,310700001.0
2009-08-24 14:07:00,94.525,94.54,94.52,94.53,221300000.0
2009-08-24 14:08:00,94.525,94.55,94.525,94.545,506100000.0
2009-08-24 14:09:00,94.545,94.555,94.54,94.54,552200001.0
2009-08-24 14:10:00,94.54,94.59,94.54,94.58,584000000.0
2009-08-24 14:11:00,94.58,94.58,94.535,94.535,652400001.0
2009-08-24 14:12:00,94.535,94.57,94.535,94.57,614300003.0
2009-08-24 14:13:00,94.57,94.58,94.565,94.565,436900000.0
2009-08-24 14:14:00,94.565,94.655,94.565,94.65,515300000.0
2009-08-24 14:15:00,94.65,94.65,94.565,94.565,732600000.0
2009-08-24 14:16:00,94.575,94.59,94.57,94.58,424400000.0
2009-08-24 14:17:00,94.575,94.62,94.575,94.61,437900001.0
2009-08-24 14:18:00,94.61,94.62,94.595,94.62,406700003.0
2009-08-24 14:19:00,94.62,94.625,94.61,94.62,358900000.0
2009-08-24 14:20:00,94.615,94.625,94.575,94.59,780899998.0
2009-08-24 14:21:00,94.59,94.61,94.585,94.6,701899999.0
2009-08-24 14:22:00,94.595,94.6,94.56,94.57,562100000.0
2009-08-24 14:23:00,94.57,94.585,94.56,94.56,440400000.0
2009-08-24 14:24:00,94.56,94.59,94.56,94.59,258800000.0
2009-08-24 14:25:00,94.59,94.61,94.57,94.605,342399998.0
2009-08-24 14:26:00,94.61,94.61,94.58,94.59,380800000.0
2009-08-24 14:27:00,94.59,94.62,94.585,94.62,361800004.0
2009-08-24 14:28:00,94.62,94.63,94.62,94.62,272200000.0
2009-08-24 14:29:00,94.62,94.665,94.615,94.655,329399999.0
2009-08-24 14:30:00,94.655,94.705,94.655,94.7,782600001.0
2009-08-24 14:31:00,94.71,94.74,94.675,94.675,989600000.0
2009-08-24 14:32:00,94.675,94.68,94.65,94.665,910000003.0
2009-08-24 14:33:00,94.67,94.73,94.67,94.7,485300000.0
2009-08-24 14:34:00,94.695,94.715,94.69,94.695,799199989.0
2009-08-24 14:35:00,94.695,94.705,94.67,94.68,249600000.0
2009-08-24 14:36:00,94.68,94.72,94.68,94.715,483400000.0
2009-08-24 14:37:00,94.715,94.715,94.69,94.69,664000003.0
2009-08-24 14:38:00,94.695,94.72,94.695,94.7,941200004.0
2009-08-24 14:39:00,94.7,94.715,94.69,94.69,226700000.0
2009-08-24 14:40:00,94.69,94.71,94.69,94.71,492200003.0
2009-08-24 14:41:00,94.71,94.725,94.685,94.71,761799999.0
2009-08-24 14:42:00,94.71,94.71,94.635,94.67,1013199998.0
2009-08-24 14:43:00,94.675,94.7,94.67,94.69,1105699997.0
2009-08-24 14:44:00,94.69,94.74,94.68,94.71,1153899997.0
2009-08-24 14:45:00,94.71,94.735,94.71,94.71,1048100001.0
2009-08-24 14:46:00,94.71,94.72,94.695,94.7,659799998.0
2009-08-24 14:47:00,94.715,94.715,94.69,94.705,833299996.0
2009-08-24 14:48:00,94.7,94.7,94.675,94.675,800799994.0
2009-08-24 14:49:00,94.675,94.68,94.66,94.66,333300001.0
2009-08-24 14:50:00,94.66,94.67,94.645,94.66,606299999.0
2009-08-24 14:51:00,94.665,94.68,94.655,94.68,643900002.0
2009-08-24 14:52:00,94.67,94.71,94.66,94.695,685400006.0
2009-08-24 14:53:00,94.695,94.7,94.69,94.695,396199998.0
2009-08-24 14:54:00,94.695,94.695,94.68,94.685,752599998.0
2009-08-24 14:55:00,94.69,94.7,94.67,94.69,708800004.0
2009-08-24 14:56:00,94.69,94.71,94.675,94.71,540999999.0
2009-08-24 14:57:00,94.71,94.71,94.68,94.68,490699997.0
2009-08-24 14:58:00,94.68,94.69,94.66,94.67,465600000.0
2009-08-24 14:59:00,94.665,94.69,94.665,94.685,633200003.0
2009-08-24 15:00:00,94.685,94.7,94.68,94.69,660300001.0
2009-08-24 15:01:00,94.69,94.71,94.69,94.7,336700000.0
2009-08-24 15:02:00,94.695,94.7,94.69,94.69,373200000.0
2009-08-24 15:03:00,94.69,94.715,94.69,94.715,492900001.0
2009-08-24 15:04:00,94.71,94.715,94.695,94.7,255500000.0
2009-08-24 15:05:00,94.7,94.71,94.68,94.68,249800001.0
2009-08-24 15:06:00,94.68,94.71,94.68,94.7,587700001.0
2009-08-24 15:07:00,94.705,94.71,94.7,94.7,485600001.0
2009-08-24 15:08:00,94.7,94.71,94.675,94.7,557999997.0
2009-08-24 15:09:00,94.7,94.72,94.69,94.71,897599994.0
2009-08-24 15:10:00,94.71,94.725,94.7,94.715,1223700003.0
2009-08-24 15:11:00,94.715,94.775,94.715,94.745,771200000.0
2009-08-24 15:12:00,94.745,94.75,94.725,94.725,622599993.0
2009-08-24 15:13:00,94.725,94.73,94.72,94.725,713199995.0
2009-08-24 15:14:00,94.725,94.75,94.725,94.745,716699998.0
2009-08-24 15:15:00,94.745,94.76,94.725,94.73,624599999.0
2009-08-24 15:16:00,94.73,94.735,94.725,94.73,643600002.0
2009-08-24 15:17:00,94.73,94.76,94.73,94.745,553399994.0
2009-08-24 15:18:00,94.745,94.75,94.725,94.725,694000004.0
2009-08-24 15:19:00,94.725,94.73,94.72,94.72,545399997.0
2009-08-24 15:20:00,94.725,94.73,94.705,94.71,572200000.0
2009-08-24 15:21:00,94.72,94.755,94.71,94.725,663299996.0
2009-08-24 15:22:00,94.735,94.75,94.73,94.75,511100005.0
2009-08-24 15:23:00,94.75,94.75,94.74,94.74,596100002.0
2009-08-24 15:24:00,94.745,94.745,94.725,94.725,432000000.0
2009-08-24 15:25:00,94.725,94.75,94.725,94.74,683499994.0
2009-08-24 15:26:00,94.735,94.75,94.725,94.75,823600000.0
2009-08-24 15:27:00,94.75,94.75,94.74,94.75,127700000.0
2009-08-24 15:28:00,94.75,94.75,94.74,94.74,149800003.0
2009-08-24 15:29:00,94.74,94.75,94.71,94.74,653000001.0
2009-08-24 15:30:00,94.74,94.75,94.735,94.75,562199999.0
2009-08-24 15:31:00,94.75,94.75,94.73,94.73,512499997.0
2009-08-24 15:32:00,94.73,94.735,94.71,94.73,1072800002.0
2009-08-24 15:33:00,94.73,94.805,94.73,94.79,779199997.0
2009-08-24 15:34:00,94.79,94.8,94.76,94.76,616100000.0
2009-08-24 15:35:00,94.76,94.8,94.73,94.795,823100002.0
2009-08-24 15:36:00,94.795,94.805,94.765,94.775,1253200004.0
2009-08-24 15:37:00,94.77,94.78,94.74,94.75,913300002.0
2009-08-24 15:38:00,94.74,94.76,94.735,94.76,896799997.0
2009-08-24 15:39:00,94.76,94.775,94.755,94.77,734500002.0
2009-08-24 15:40:00,94.77,94.775,94.75,94.76,553200004.0
2009-08-24 15:41:00,94.76,94.77,94.745,94.77,496000000.0
2009-08-24 15:42:00,94.77,94.775,94.75,94.77,658899998.0
2009-08-24 15:43:00,94.765,94.77,94.74,94.75,918199989.0
2009-08-24 15:44:00,94.76,94.76,94.745,94.75,1095900000.0
2009-08-24 15:45:00,94.76,94.78,94.755,94.765,742600001.0
2009-08-24 15:46:00,94.765,94.79,94.745,94.745,604900001.0
2009-08-24 15:47:00,94.745,94.75,94.73,94.735,1056100009.0
2009-08-24 15:48:00,94.73,94.75,94.715,94.72,958299999.0
2009-08-24 15:49:00,94.72,94.72,94.685,94.69,801700003.0
2009-08-24 15:50:00,94.69,94.705,94.685,94.695,449500000.0
2009-08-24 15:51:00,94.705,94.715,94.685,94.71,836299996.0
2009-08-24 15:52:00,94.71,94.71,94.68,94.68,678800000.0
2009-08-24 15:53:00,94.68,94.695,94.67,94.67,1324099999.0
2009-08-24 15:54:00,94.67,94.68,94.65,94.67,882800000.0
2009-08-24 15:55:00,94.67,94.69,94.66,94.685,872499999.0
2009-08-24 15:56:00,94.685,94.7,94.68,94.69,603400003.0
2009-08-24 15:57:00,94.69,94.71,94.675,94.68,617199999.0
2009-08-24 15:58:00,94.68,94.69,94.655,94.685,660099995.0
2009-08-24 15:59:00,94.685,94.71,94.685,94.705,1163100002.0
2009-08-24 16:00:00,94.705,94.71,94.69,94.705,787199999.0
2009-08-24 16:01:00,94.71,94.725,94.695,94.72,918599997.0
2009-08-24 16:02:00,94.72,94.74,94.71,94.71,827399999.0
2009-08-24 16:03:00,94.71,94.71,94.67,94.67,723499999.0
2009-08-24 16:04:00,94.665,94.71,94.665,94.695,896600001.0
2009-08-24 16:05:00,94.695,94.7,94.66,94.665,813800002.0
2009-08-24 16:06:00,94.67,94.68,94.66,94.66,705999999.0
2009-08-24 16:07:00,94.66,94.67,94.64,94.65,772000002.0
2009-08-24 16:08:00,94.65,94.67,94.645,94.655,709099996.0
2009-08-24 16:09:00,94.655,94.695,94.655,94.675,1145800000.0
2009-08-24 16:10:00,94.675,94.7,94.675,94.69,849900002.0
2009-08-24 16:11:00,94.69,94.715,94.685,94.71,479800000.0
2009-08-24 16:12:00,94.71,94.71,94.68,94.69,781799999.0
2009-08-24 16:13:00,94.69,94.72,94.685,94.71,502399997.0
2009-08-24 16:14:00,94.71,94.71,94.695,94.695,655400004.0
2009-08-24 16:15:00,94.695,94.71,94.695,94.705,728500001.0
2009-08-24 16:16:00,94.71,94.73,94.705,94.72,622000003.0
2009-08-24 16:17:00,94.72,94.72,94.7,94.705,402800000.0
2009-08-24 16:18:00,94.705,94.74,94.705,94.72,444599998.0
2009-08-24 16:19:00,94.715,94.74,94.715,94.73,712899999.0
2009-08-24 16:20:00,94.74,94.74,94.73,94.73,444800001.0
2009-08-24 16:21:00,94.73,94.74,94.725,94.725,427299995.0
2009-08-24 16:22:00,94.725,94.74,94.725,94.74,295799998.0
2009-08-24 16:23:00,94.74,94.765,94.73,94.76,493999999.0
2009-08-24 16:24:00,94.76,94.77,94.76,94.76,378300000.0
2009-08-24 16:25:00,94.76,94.79,94.75,94.78,894999999.0
2009-08-24 16:26:00,94.78,94.795,94.775,94.79,437599998.0
2009-08-24 16:27:00,94.79,94.8,94.775,94.78,1027500001.0
2009-08-24 16:28:00,94.775,94.775,94.755,94.755,387300000.0
2009-08-24 16:29:00,94.76,94.78,94.76,94.78,397999999.0
2009-08-24 16:30:00,94.78,94.79,94.75,94.755,717800000.0
2009-08-24 16:31:00,94.76,94.76,94.755,94.76,321199997.0
2009-08-24 16:32:00,94.76,94.77,94.74,94.745,459499999.0
2009-08-24 16:33:00,94.745,94.76,94.74,94.76,540199999.0
2009-08-24 16:34:00,94.76,94.77,94.75,94.765,678799998.0
2009-08-24 16:35:00,94.77,94.77,94.75,94.75,525200001.0
2009-08-24 16:36:00,94.75,94.8,94.75,94.78,637900001.0
2009-08-24 16:37:00,94.78,94.8,94.765,94.785,763100002.0
2009-08-24 16:38:00,94.785,94.8,94.78,94.79,685499999.0
2009-08-24 16:39:00,94.795,94.805,94.78,94.79,659799995.0
2009-08-24 16:40:00,94.79,94.795,94.77,94.78,753100003.0
2009-08-24 16:41:00,94.77,94.785,94.765,94.775,539000003.0
2009-08-24 16:42:00,94.775,94.78,94.77,94.775,535800003.0
2009-08-24 16:43:00,94.775,94.8,94.77,94.775,711700006.0
2009-08-24 16:44:00,94.78,94.79,94.78,94.79,412699998.0
2009-08-24 16:45:00,94.795,94.83,94.79,94.815,525199999.0
2009-08-24 16:46:00,94.82,94.83,94.805,94.825,764599999.0
2009-08-24 16:47:00,94.825,94.845,94.82,94.83,586400003.0
2009-08-24 16:48:00,94.83,94.87,94.82,94.825,783800001.0
2009-08-24 16:49:00,94.825,94.84,94.825,94.84,575099997.0
2009-08-24 16:50:00,94.85,94.86,94.84,94.85,310399999.0
2009-08-24 16:51:00,94.855,94.86,94.85,94.855,370300000.0
2009-08-24 16:52:00,94.855,94.865,94.85,94.86,174500002.0
2009-08-24 16:53:00,94.855,94.895,94.85,94.875,813900004.0
2009-08-24 16:54:00,94.875,94.9,94.875,94.885,420700000.0
2009-08-24 16:55:00,94.885,94.9,94.88,94.89,902300001.0
2009-08-24 16:56:00,94.89,94.89,94.875,94.885,626799998.0
2009-08-24 16:57:00,94.885,94.89,94.875,94.875,837599994.0
2009-08-24 16:58:00,94.87,94.875,94.86,94.87,364700002.0
2009-08-24 16:59:00,94.87,94.88,94.86,94.865,736799998.0
2009-08-24 17:00:00,94.865,94.87,94.845,94.85,744399999.0
2009-08-24 17:01:00,94.85,94.86,94.84,94.845,784099994.0
2009-08-24 17:02:00,94.845,94.845,94.835,94.835,324699999.0
2009-08-24 17:03:00,94.83,94.83,94.815,94.83,619400002.0
2009-08-24 17:04:00,94.82,94.825,94.815,94.815,809899996.0
2009-08-24 17:05:00,94.815,94.855,94.815,94.84,690799999.0
2009-08-24 17:06:00,94.84,94.86,94.835,94.855,1193399997.0
2009-08-24 17:07:00,94.87,94.87,94.82,94.825,845900001.0
2009-08-24 17:08:00,94.83,94.83,94.815,94.82,847300003.0
2009-08-24 17:09:00,94.82,94.83,94.795,94.795,602600001.0
2009-08-24 17:10:00,94.79,94.8,94.755,94.765,1055500005.0
2009-08-24 17:11:00,94.765,94.78,94.725,94.725,767999996.0
2009-08-24 17:12:00,94.725,94.745,94.715,94.74,743300004.0
2009-08-24 17:13:00,94.74,94.74,94.73,94.735,691100003.0
2009-08-24 17:14:00,94.735,94.75,94.725,94.73,711199998.0
2009-08-24 17:15:00,94.73,94.735,94.7,94.73,646400002.0
2009-08-24 17:16:00,94.73,94.75,94.725,94.725,779199999.0
2009-08-24 17:17:00,94.725,94.73,94.705,94.71,545499998.0
2009-08-24 17:18:00,94.705,94.73,94.705,94.73,657500008.0
2009-08-24 17:19:00,94.725,94.735,94.715,94.73,237500000.0
2009-08-24 17:20:00,94.73,94.73,94.695,94.72,744299998.0
2009-08-24 17:21:00,94.72,94.72,94.71,94.71,517000001.0
2009-08-24 17:22:00,94.71,94.72,94.71,94.715,345400001.0
2009-08-24 17:23:00,94.715,94.72,94.69,94.7,379900002.0
2009-08-24 17:24:00,94.69,94.69,94.66,94.665,499000000.0
2009-08-24 17:25:00,94.665,94.67,94.61,94.62,1136899996.0
2009-08-24 17:26:00,94.62,94.63,94.605,94.61,1142200001.0
2009-08-24 17:27:00,94.61,94.615,94.55,94.555,973799998.0
2009-08-24 17:28:00,94.555,94.58,94.54,94.565,1211400001.0
2009-08-24 17:29:00,94.565,94.58,94.55,94.55,1272399999.0
2009-08-24 17:30:00,94.55,94.55,94.45,94.45,800599999.0
2009-08-24 17:31:00,94.445,94.48,94.44,94.475,1019200001.0
2009-08-24 17:32:00,94.48,94.495,94.475,94.49,1403200012.0
2009-08-24 17:33:00,94.49,94.52,94.485,94.515,956800001.0
2009-08-24 17:34:00,94.515,94.52,94.49,94.49,892300000.0
2009-08-24 17:35:00,94.495,94.505,94.465,94.465,560199999.0
2009-08-24 17:36:00,94.465,94.49,94.46,94.47,864500005.0
2009-08-24 17:37:00,94.47,94.48,94.455,94.47,862100001.0
2009-08-24 17:38:00,94.47,94.475,94.46,94.46,318999999.0
2009-08-24 17:39:00,94.46,94.46,94.435,94.46,798399997.0
2009-08-24 17:40:00,94.46,94.465,94.45,94.465,290800002.0
2009-08-24 17:41:00,94.46,94.51,94.46,94.51,474200000.0
2009-08-24 17:42:00,94.51,94.54,94.505,94.53,1032000001.0
2009-08-24 17:43:00,94.53,94.535,94.52,94.53,576599999.0
2009-08-24 17:44:00,94.53,94.54,94.53,94.535,622999998.0
2009-08-24 17:45:00,94.535,94.54,94.52,94.525,704099998.0
2009-08-24 17:46:00,94.525,94.53,94.505,94.51,596200000.0
2009-08-24 17:47:00,94.52,94.52,94.505,94.51,553800001.0
2009-08-24 17:48:00,94.51,94.51,94.46,94.48,884399999.0
2009-08-24 17:49:00,94.48,94.49,94.47,94.48,983400001.0
2009-08-24 17:50:00,94.48,94.49,94.465,94.475,691700001.0
2009-08-24 17:51:00,94.47,94.49,94.465,94.485,662099998.0
2009-08-24 17:52:00,94.49,94.51,94.485,94.5,712299998.0
2009-08-24 17:53:00,94.495,94.51,94.49,94.505,601300000.0
2009-08-24 17:54:00,94.5,94.53,94.5,94.525,744799993.0
2009-08-24 17:55:00,94.525,94.53,94.51,94.515,820200001.0
2009-08-24 17:56:00,94.515,94.52,94.475,94.48,549799997.0
2009-08-24 17:57:00,94.485,94.49,94.465,94.48,771200004.0
2009-08-24 17:58:00,94.48,94.48,94.44,94.46,363900000.0
2009-08-24 17:59:00,94.46,94.47,94.46,94.47,209100000.0
2009-08-24 18:00:00,94.47,94.48,94.45,94.46,957800006.0
2009-08-24 18:01:00,94.46,94.46,94.42,94.43,496299999.0
2009-08-24 18:02:00,94.43,94.44,94.43,94.435,710700007.0
2009-08-24 18:03:00,94.435,94.485,94.435,94.48,802299996.0
2009-08-24 18:04:00,94.475,94.485,94.46,94.48,390200000.0
2009-08-24 18:05:00,94.48,94.495,94.48,94.495,773600001.0
2009-08-24 18:06:00,94.5,94.505,94.5,94.5,348500000.0
2009-08-24 18:07:00,94.5,94.505,94.475,94.48,674000003.0
2009-08-24 18:08:00,94.48,94.49,94.47,94.49,531400000.0
2009-08-24 18:09:00,94.49,94.51,94.48,94.5,673000001.0
2009-08-24 18:10:00,94.5,94.52,94.5,94.5,1145700002.0
2009-08-24 18:11:00,94.51,94.52,94.505,94.52,595400002.0
2009-08-24 18:12:00,94.52,94.52,94.515,94.515,195999999.0
2009-08-24 18:13:00,94.515,94.52,94.51,94.51,230599999.0
2009-08-24 18:14:00,94.52,94.53,94.515,94.53,352800002.0
2009-08-24 18:15:00,94.53,94.54,94.525,94.525,1139700009.0
2009-08-24 18:16:00,94.525,94.55,94.525,94.55,331800001.0
2009-08-24 18:17:00,94.55,94.585,94.55,94.58,482600004.0
2009-08-24 18:18:00,94.58,94.58,94.52,94.525,857400004.0
2009-08-24 18:19:00,94.525,94.525,94.505,94.505,293800000.0
2009-08-24 18:20:00,94.505,94.52,94.505,94.505,609100000.0
2009-08-24 18:21:00,94.51,94.515,94.5,94.505,312700006.0
2009-08-24 18:22:00,94.505,94.51,94.505,94.51,143200000.0
2009-08-24 18:23:00,94.51,94.515,94.48,94.49,554000002.0
2009-08-24 18:24:00,94.485,94.55,94.485,94.545,349500000.0
2009-08-24 18:25:00,94.545,94.585,94.54,94.57,663999999.0
2009-08-24 18:26:00,94.57,94.57,94.565,94.565,356300001.0
2009-08-24 18:27:00,94.565,94.565,94.55,94.56,288699998.0
2009-08-24 18:28:00,94.555,94.555,94.54,94.55,174000000.0
2009-08-24 18:29:00,94.545,94.55,94.535,94.54,182400001.0
2009-08-24 18:30:00,94.54,94.55,94.525,94.54,360300000.0
2009-08-24 18:31:00,94.545,94.55,94.525,94.53,308400001.0
2009-08-24 18:32:00,94.53,94.53,94.515,94.525,331200001.0
2009-08-24 18:33:00,94.52,94.56,94.52,94.54,375800000.0
2009-08-24 18:34:00,94.54,94.55,94.54,94.55,115600002.0
2009-08-24 18:35:00,94.555,94.56,94.55,94.55,326300000.0
2009-08-24 18:36:00,94.55,94.55,94.515,94.52,361200001.0
2009-08-24 18:37:00,94.525,94.535,94.525,94.53,472900007.0
2009-08-24 18:38:00,94.535,94.535,94.505,94.525,846800006.0
2009-08-24 18:39:00,94.515,94.515,94.505,94.505,612200009.0
2009-08-24 18:40:00,94.505,94.53,94.5,94.52,511700003.0
2009-08-24 18:41:00,94.52,94.53,94.515,94.53,615899992.0
2009-08-24 18:42:00,94.53,94.555,94.52,94.555,422700007.0
2009-08-24 18:43:00,94.55,94.565,94.545,94.555,543500000.0
2009-08-24 18:44:00,94.555,94.57,94.55,94.56,575299995.0
2009-08-24 18:45:00,94.56,94.57,94.55,94.565,427800001.0
2009-08-24 18:46:00,94.565,94.58,94.56,94.56,612599996.0
2009-08-24 18:47:00,94.56,94.56,94.54,94.54,536900000.0
2009-08-24 18:48:00,94.54,94.55,94.54,94.55,86099999.0
2009-08-24 18:49:00,94.545,94.55,94.53,94.53,219100000.0
2009-08-24 18:50:00,94.54,94.545,94.515,94.515,370799999.0
2009-08-24 18:51:00,94.515,94.515,94.5,94.5,118200000.0
2009-08-24 18:52:00,94.5,94.51,94.495,94.505,390400003.0
2009-08-24 18:53:00,94.505,94.535,94.505,94.53,423299999.0
2009-08-24 18:54:00,94.53,94.53,94.53,94.53,248700000.0
2009-08-24 18:55:00,94.53,94.54,94.53,94.54,255900000.0
2009-08-24 18:56:00,94.53,94.54,94.53,94.53,472399999.0
2009-08-24 18:57:00,94.53,94.53,94.53,94.53,312500002.0
2009-08-24 18:58:00,94.53,94.54,94.51,94.51,410499997.0
2009-08-24 18:59:00,94.51,94.515,94.505,94.505,399099999.0
2009-08-24 19:00:00,94.505,94.505,94.465,94.47,650299999.0
2009-08-24 19:01:00,94.47,94.47,94.45,94.47,524399999.0
2009-08-24 19:02:00,94.47,94.47,94.455,94.47,310299999.0
2009-08-24 19:03:00,94.47,94.48,94.455,94.46,339700000.0
2009-08-24 19:04:00,94.46,94.495,94.46,94.48,332900000.0
2009-08-24 19:05:00,94.48,94.49,94.48,94.49,435099998.0
2009-08-24 19:06:00,94.49,94.49,94.48,94.48,233100003.0
2009-08-24 19:07:00,94.48,94.48,94.48,94.48,251000000.0
2009-08-24 19:08:00,94.48,94.48,94.475,94.48,354499994.0
2009-08-24 19:09:00,94.475,94.475,94.425,94.475,632900003.0
2009-08-24 19:10:00,94.475,94.48,94.45,94.47,513900001.0
2009-08-24 19:11:00,94.47,94.485,94.47,94.475,245900000.0
2009-08-24 19:12:00,94.48,94.48,94.46,94.475,225800000.0
2009-08-24 19:13:00,94.475,94.48,94.455,94.475,274100000.0
2009-08-24 19:14:00,94.475,94.49,94.47,94.48,297000002.0
2009-08-24 19:15:00,94.48,94.485,94.465,94.465,262000000.0
2009-08-24 19:16:00,94.465,94.47,94.45,94.455,845600000.0
2009-08-24 19:17:00,94.455,94.48,94.45,94.475,315199997.0
2009-08-24 19:18:00,94.47,94.47,94.45,94.455,225200000.0
2009-08-24 19:19:00,94.455,94.47,94.445,94.47,232400000.0
2009-08-24 19:20:00,94.47,94.48,94.47,94.475,165500000.0
2009-08-24 19:21:00,94.45,94.46,94.43,94.435,451600001.0
2009-08-24 19:22:00,94.435,94.475,94.435,94.47,527100000.0
2009-08-24 19:23:00,94.47,94.475,94.47,94.475,244000000.0
2009-08-24 19:24:00,94.475,94.49,94.47,94.485,668900002.0
2009-08-24 19:25:00,94.485,94.485,94.455,94.465,683999996.0
2009-08-24 19:26:00,94.465,94.485,94.46,94.48,485199999.0
2009-08-24 19:27:00,94.48,94.505,94.475,94.495,635900000.0
2009-08-24 19:28:00,94.495,94.515,94.47,94.485,629700000.0
2009-08-24 19:29:00,94.485,94.485,94.47,94.47,631300000.0
2009-08-24 19:30:00,94.47,94.49,94.455,94.46,401200000.0
2009-08-24 19:31:00,94.47,94.47,94.455,94.455,602700002.0
2009-08-24 19:32:00,94.455,94.48,94.455,94.47,463500000.0
2009-08-24 19:33:00,94.475,94.48,94.445,94.45,441000000.0
2009-08-24 19:34:00,94.45,94.455,94.42,94.42,520000001.0
2009-08-24 19:35:00,94.42,94.44,94.41,94.43,701200000.0
2009-08-24 19:36:00,94.43,94.44,94.415,94.44,363199999.0
2009-08-24 19:37:00,94.44,94.445,94.42,94.44,320600000.0
2009-08-24 19:38:00,94.445,94.51,94.445,94.505,482500000.0
2009-08-24 19:39:00,94.505,94.505,94.485,94.49,718700000.0
2009-08-24 19:40:00,94.49,94.5,94.49,94.5,471700001.0
2009-08-24 19:41:00,94.495,94.495,94.475,94.475,502700000.0
2009-08-24 19:42:00,94.475,94.5,94.47,94.5,689100001.0
2009-08-24 19:43:00,94.495,94.51,94.495,94.5,316099999.0
2009-08-24 19:44:00,94.5,94.5,94.495,94.495,300599998.0
2009-08-24 19:45:00,94.495,94.5,94.485,94.485,415100000.0
2009-08-24 19:46:00,94.49,94.49,94.475,94.48,449500001.0
2009-08-24 19:47:00,94.48,94.49,94.455,94.475,617899997.0
2009-08-24 19:48:00,94.475,94.48,94.47,94.47,300800000.0
2009-08-24 19:49:00,94.47,94.485,94.465,94.475,381700000.0
2009-08-24 19:50:00,94.475,94.48,94.47,94.475,228500000.0
2009-08-24 19:51:00,94.47,94.47,94.46,94.46,96000000.0
2009-08-24 19:52:00,94.455,94.47,94.45,94.47,558499999.0
2009-08-24 19:53:00,94.47,94.47,94.445,94.45,389500003.0
2009-08-24 19:54:00,94.45,94.465,94.45,94.465,354700004.0
2009-08-24 19:55:00,94.47,94.47,94.455,94.46,738099999.0
2009-08-24 19:56:00,94.46,94.46,94.445,94.445,402999999.0
2009-08-24 19:57:00,94.445,94.45,94.435,94.45,444099995.0
2009-08-24 19:58:00,94.45,94.45,94.44,94.45,270000000.0
2009-08-24 19:59:00,94.445,94.46,94.445,94.455,513800002.0
2009-08-24 20:00:00,94.46,94.485,94.46,94.48,524900005.0
2009-08-24 20:01:00,94.475,94.485,94.475,94.48,366700001.0
2009-08-24 20:02:00,94.475,94.48,94.475,94.48,295300004.0
2009-08-24 20:03:00,94.48,94.49,94.48,94.485,167800000.0
2009-08-24 20:04:00,94.49,94.51,94.49,94.505,592000002.0
2009-08-24 20:05:00,94.505,94.51,94.5,94.51,369499999.0
2009-08-24 20:06:00,94.515,94.53,94.51,94.525,377900001.0
2009-08-24 20:07:00,94.525,94.53,94.52,94.52,865300002.0
2009-08-24 20:08:00,94.52,94.53,94.515,94.52,267800001.0
2009-08-24 20:09:00,94.52,94.53,94.51,94.525,437800008.0
2009-08-24 20:10:00,94.52,94.52,94.515,94.515,92800000.0
2009-08-24 20:11:00,94.515,94.53,94.51,94.53,303500000.0
2009-08-24 20:12:00,94.53,94.54,94.53,94.53,86100001.0
2009-08-24 20:13:00,94.53,94.54,94.53,94.54,315000000.0
2009-08-24 20:14:00,94.54,94.55,94.535,94.545,664300003.0
2009-08-24 20:15:00,94.545,94.565,94.545,94.56,355000000.0
2009-08-24 20:16:00,94.56,94.565,94.555,94.555,131600000.0
2009-08-24 20:17:00,94.56,94.565,94.55,94.55,113800000.0
2009-08-24 20:18:00,94.55,94.56,94.55,94.56,48100000.0
2009-08-24 20:19:00,94.565,94.565,94.55,94.55,91800000.0
2009-08-24 20:20:00,94.56,94.56,94.535,94.555,356600000.0
2009-08-24 20:21:00,94.555,94.555,94.545,94.545,311999997.0
2009-08-24 20:22:00,94.545,94.555,94.545,94.555,53599999.0
2009-08-24 20:23:00,94.555,94.555,94.55,94.555,115800000.0
2009-08-24 20:24:00,94.555,94.555,94.545,94.545,105000000.0
2009-08-24 20:25:00,94.545,94.55,94.52,94.525,738200001.0
2009-08-24 20:26:00,94.53,94.53,94.52,94.525,319900000.0
2009-08-24 20:27:00,94.53,94.54,94.525,94.53,386099998.0
2009-08-24 20:28:00,94.53,94.54,94.525,94.54,187199998.0
2009-08-24 20:29:00,94.54,94.54,94.535,94.535,80900000.0
2009-08-24 20:30:00,94.535,94.54,94.53,94.535,190000000.0
2009-08-24 20:31:00,94.54,94.54,94.535,94.535,26700000.0
2009-08-24 20:32:00,94.535,94.54,94.535,94.54,240500000.0
2009-08-24 20:33:00,94.54,94.54,94.525,94.525,184600000.0
2009-08-24 20:34:00,94.525,94.53,94.5,94.5,507900000.0
2009-08-24 20:35:00,94.5,94.51,94.5,94.5,216000000.0
2009-08-24 20:36:00,94.5,94.51,94.5,94.51,176800001.0
2009-08-24 20:37:00,94.51,94.525,94.51,94.52,115200000.0
2009-08-24 20:38:00,94.515,94.52,94.49,94.505,272100000.0
2009-08-24 20:39:00,94.5,94.51,94.495,94.51,307899999.0
2009-08-24 20:40:00,94.51,94.515,94.505,94.505,243800000.0
2009-08-24 20:41:00,94.505,94.515,94.5,94.5,562500000.0
2009-08-24 20:42:00,94.495,94.5,94.47,94.475,356600000.0
2009-08-24 20:43:00,94.475,94.5,94.475,94.49,314800000.0
2009-08-24 20:44:00,94.49,94.495,94.485,94.485,299999997.0
2009-08-24 20:45:00,94.485,94.485,94.48,94.485,512999997.0
2009-08-24 20:46:00,94.485,94.485,94.48,94.48,301300000.0
2009-08-24 20:47:00,94.48,94.49,94.48,94.48,168599999.0
2009-08-24 20:48:00,94.48,94.49,94.48,94.49,74200001.0
2009-08-24 20:49:00,94.49,94.5,94.49,94.5,107400000.0
2009-08-24 20:50:00,94.5,94.52,94.5,94.52,372800000.0
2009-08-24 20:51:00,94.52,94.52,94.5,94.505,407700001.0
2009-08-24 20:52:00,94.51,94.52,94.5,94.5,520799998.0
2009-08-24 20:53:00,94.505,94.51,94.5,94.51,82400000.0
2009-08-24 20:54:00,94.51,94.51,94.505,94.505,230200002.0
2009-08-24 20:55:00,94.505,94.525,94.505,94.52,148200002.0
2009-08-24 20:56:00,94.52,94.535,94.52,94.53,411200000.0
2009-08-24 20:57:00,94.53,94.545,94.525,94.54,166199999.0
2009-08-24 20:58:00,94.54,94.545,94.53,94.54,133699999.0
2009-08-24 20:59:00,94.535,94.54,94.5,94.52,522500000.0
2009-08-24 21:00:00,94.52,94.53,94.515,94.52,482099998.0
2009-08-24 21:01:00,94.52,94.54,94.515,94.53,315499999.0
2009-08-24 21:02:00,94.53,94.53,94.515,94.52,49200000.0
2009-08-24 21:03:00,94.515,94.54,94.515,94.53,174800000.0
2009-08-24 21:04:00,94.53,94.53,94.51,94.51,134300000.0
2009-08-24 21:05:00,94.51,94.51,94.5,94.51,370299997.0
2009-08-24 21:06:00,94.51,94.515,94.5,94.5,281799999.0
2009-08-24 21:07:00,94.5,94.515,94.5,94.505,535800004.0
2009-08-24 21:08:00,94.515,94.52,94.505,94.52,459199999.0
2009-08-24 21:09:00,94.515,94.53,94.515,94.52,272599998.0
2009-08-24 21:10:00,94.52,94.52,94.51,94.51,291600002.0
2009-08-24 21:11:00,94.51,94.51,94.49,94.5,325100000.0
2009-08-24 21:12:00,94.5,94.51,94.5,94.51,358700000.0
2009-08-24 21:13:00,94.51,94.51,94.5,94.51,521600000.0
2009-08-24 21:14:00,94.51,94.52,94.51,94.52,447500001.0
2009-08-24 21:15:00,94.52,94.525,94.515,94.515,400899999.0
2009-08-24 21:16:00,94.515,94.52,94.51,94.515,691299999.0
2009-08-24 21:17:00,94.515,94.52,94.51,94.515,26800000.0
2009-08-24 21:18:00,94.515,94.53,94.5,94.5,228100000.0
2009-08-24 21:19:00,94.5,94.5,94.5,94.5,278800000.0
2009-08-24 21:20:00,94.5,94.51,94.5,94.5,505500000.0
2009-08-24 21:21:00,94.51,94.51,94.5,94.51,85799999.0
2009-08-24 21:22:00,94.51,94.51,94.5,94.505,111700000.0
2009-08-24 21:23:00,94.505,94.505,94.5,94.5,82400000.0
2009-08-24 21:24:00,94.5,94.5,94.495,94.495,205400000.0
2009-08-24 21:25:00,94.495,94.5,94.495,94.495,424400000.0
2009-08-24 21:26:00,94.5,94.515,94.495,94.515,588000004.0
2009-08-24 21:27:00,94.505,94.51,94.495,94.5,662199999.0
2009-08-24 21:28:00,94.5,94.51,94.495,94.5,419700007.0
2009-08-24 21:29:00,94.5,94.51,94.5,94.5,249399997.0
2009-08-24 21:30:00,94.5,94.505,94.485,94.485,432300000.0
2009-08-24 21:31:00,94.49,94.51,94.49,94.5,483900000.0
2009-08-24 21:32:00,94.5,94.525,94.5,94.525,44600000.0
2009-08-24 21:33:00,94.52,94.53,94.52,94.52,195400000.0
2009-08-24 21:34:00,94.52,94.53,94.515,94.52,276400000.0
2009-08-24 21:35:00,94.52,94.54,94.51,94.515,727100003.0
2009-08-24 21:36:00,94.52,94.52,94.515,94.515,158100000.0
2009-08-24 21:37:00,94.515,94.52,94.515,94.52,237100000.0
2009-08-24 21:38:00,94.515,94.525,94.51,94.525,568600000.0
2009-08-24 21:39:00,94.525,94.525,94.495,94.5,366700002.0
2009-08-24 21:40:00,94.5,94.51,94.49,94.495,215800000.0
2009-08-24 21:41:00,94.495,94.5,94.485,94.485,588300004.0
2009-08-24 21:42:00,94.485,94.5,94.48,94.48,489600000.0
2009-08-24 21:43:00,94.48,94.49,94.47,94.48,309100000.0
2009-08-24 21:44:00,94.48,94.495,94.48,94.49,227100000.0
2009-08-24 21:45:00,94.49,94.49,94.475,94.485,311900000.0
2009-08-24 21:46:00,94.485,94.495,94.485,94.49,312600000.0
2009-08-24 21:47:00,94.49,94.525,94.49,94.505,948799999.0
2009-08-24 21:48:00,94.505,94.51,94.5,94.5,157600000.0
2009-08-24 21:49:00,94.5,94.51,94.495,94.5,415400000.0
2009-08-24 21:50:00,94.5,94.5,94.495,94.5,269299999.0
2009-08-24 21:51:00,94.5,94.505,94.485,94.495,791999999.0
2009-08-24 21:52:00,94.5,94.51,94.49,94.51,423600000.0
2009-08-24 21:53:00,94.51,94.51,94.5,94.5,157400000.0
2009-08-24 21:54:00,94.495,94.495,94.48,94.485,547200000.0
2009-08-24 21:55:00,94.485,94.49,94.485,94.49,58400000.0
2009-08-24 21:56:00,94.49,94.49,94.485,94.485,177700000.0
2009-08-24 21:57:00,94.485,94.5,94.485,94.49,831899999.0
2009-08-24 21:58:00,94.49,94.51,94.485,94.51,834800000.0
2009-08-24 21:59:00,94.505,94.51,94.495,94.5,382500001.0
2009-08-24 22:00:00,94.505,94.545,94.5,94.54,220900000.0
2009-08-24 22:01:00,94.535,94.545,94.53,94.53,197600000.0
2009-08-24 22:02:00,94.53,94.555,94.53,94.54,138400000.0
2009-08-24 22:03:00,94.54,94.54,94.515,94.53,301900001.0
2009-08-24 22:04:00,94.53,94.54,94.505,94.505,422300001.0
2009-08-24 22:05:00,94.51,94.52,94.51,94.51,269799999.0
2009-08-24 22:06:00,94.51,94.535,94.51,94.535,178200000.0
2009-08-24 22:07:00,94.525,94.535,94.515,94.52,209100000.0
2009-08-24 22:08:00,94.52,94.535,94.52,94.52,86700000.0
2009-08-24 22:09:00,94.52,94.52,94.505,94.51,147300001.0
2009-08-24 22:10:00,94.51,94.515,94.495,94.505,97000000.0
2009-08-24 22:11:00,94.505,94.51,94.5,94.505,117600000.0
2009-08-24 22:12:00,94.505,94.525,94.5,94.505,587500001.0
2009-08-24 22:13:00,94.505,94.52,94.505,94.505,164400000.0
2009-08-24 22:14:00,94.505,94.52,94.505,94.51,138900001.0
2009-08-24 22:15:00,94.51,94.52,94.5,94.5,129500000.0
2009-08-24 22:16:00,94.495,94.51,94.48,94.495,336600000.0
2009-08-24 22:17:00,94.495,94.505,94.495,94.5,96900000.0
2009-08-24 22:18:00,94.505,94.505,94.5,94.5,117899998.0
2009-08-24 22:19:00,94.505,94.525,94.5,94.52,177000000.0
2009-08-24 22:20:00,94.515,94.53,94.51,94.53,78800000.0
2009-08-24 22:21:00,94.52,94.53,94.52,94.525,275200000.0
2009-08-24 22:22:00,94.52,94.525,94.52,94.52,65900000.0
2009-08-24 22:23:00,94.52,94.535,94.52,94.53,268299998.0
2009-08-24 22:24:00,94.52,94.54,94.52,94.53,133100000.0
2009-08-24 22:25:00,94.54,94.54,94.53,94.53,9400000.0
2009-08-24 22:26:00,94.53,94.53,94.51,94.52,107300000.0
2009-08-24 22:27:00,94.52,94.54,94.52,94.54,296099999.0
2009-08-24 22:28:00,94.535,94.54,94.535,94.535,63000000.0
2009-08-24 22:29:00,94.535,94.54,94.535,94.54,22900000.0
2009-08-24 22:30:00,94.535,94.54,94.535,94.535,34300000.0
2009-08-24 22:31:00,94.54,94.545,94.535,94.54,25100000.0
2009-08-24 22:32:00,94.54,94.545,94.535,94.54,27700000.0
2009-08-24 22:33:00,94.535,94.54,94.535,94.54,41000000.0
2009-08-24 22:34:00,94.54,94.54,94.54,94.54,12600000.0
2009-08-24 22:35:00,94.54,94.54,94.535,94.54,32600000.0
2009-08-24 22:36:00,94.54,94.545,94.54,94.54,58600000.0
2009-08-24 22:37:00,94.54,94.545,94.54,94.545,31000000.0
2009-08-24 22:38:00,94.545,94.55,94.545,94.55,37700000.0
2009-08-24 22:39:00,94.545,94.55,94.545,94.55,26700000.0
2009-08-24 22:40:00,94.545,94.55,94.54,94.545,96200000.0
2009-08-24 22:41:00,94.545,94.545,94.545,94.545,23000000.0
2009-08-24 22:42:00,94.55,94.55,94.55,94.55,38400000.0
2009-08-24 22:43:00,94.55,94.55,94.55,94.55,30200000.0
2009-08-24 22:44:00,94.55,94.55,94.55,94.55,74600000.0
2009-08-24 22:45:00,94.55,94.56,94.55,94.555,315800002.0
2009-08-24 22:46:00,94.555,94.565,94.555,94.565,145900000.0
2009-08-24 22:47:00,94.56,94.6,94.56,94.59,145500000.0
2009-08-24 22:48:00,94.595,94.595,94.555,94.56,270299999.0
2009-08-24 22:49:00,94.565,94.575,94.56,94.56,204600000.0
2009-08-24 22:50:00,94.57,94.575,94.56,94.565,371300000.0
2009-08-24 22:51:00,94.565,94.565,94.565,94.565,74100000.0
2009-08-24 22:52:00,94.565,94.57,94.555,94.565,127900000.0
2009-08-24 22:53:00,94.565,94.57,94.54,94.54,835299997.0
2009-08-24 22:54:00,94.54,94.57,94.535,94.55,417999999.0
2009-08-24 22:55:00,94.56,94.57,94.535,94.54,457300000.0
2009-08-24 22:56:00,94.545,94.57,94.545,94.565,248400000.0
2009-08-24 22:57:00,94.565,94.57,94.555,94.57,199200000.0
2009-08-24 22:58:00,94.57,94.57,94.555,94.56,27400000.0
2009-08-24 22:59:00,94.55,94.57,94.545,94.555,91400000.0
2009-08-24 23:00:00,94.55,94.555,94.535,94.545,23600000.0
2009-08-24 23:01:00,94.535,94.55,94.535,94.55,13400000.0
2009-08-24 23:02:00,94.55,94.555,94.55,94.55,8000000.0
2009-08-24 23:03:00,94.555,94.555,94.54,94.545,19600000.0
2009-08-24 23:04:00,94.545,94.545,94.54,94.54,32800000.0
2009-08-24 23:05:00,94.54,94.545,94.53,94.53,55000000.0
2009-08-24 23:06:00,94.53,94.53,94.53,94.53,30600000.0
2009-08-24 23:07:00,94.524,94.527,94.524,94.525,5800000.0
2009-08-24 23:08:00,94.53,94.535,94.53,94.535,5800000.0
2009-08-24 23:09:00,94.53,94.54,94.53,94.535,28000000.0
2009-08-24 23:10:00,94.535,94.535,94.535,94.535,12000000.0
2009-08-24 23:11:00,94.535,94.535,94.535,94.535,1000000.0
2009-08-24 23:12:00,94.526,94.533,94.526,94.532,56200000.0
2009-08-24 23:13:00,94.535,94.54,94.525,94.525,56200000.0
2009-08-24 23:14:00,94.53,94.535,94.52,94.525,73700000.0
2009-08-24 23:15:00,94.525,94.525,94.51,94.51,69900000.0
2009-08-24 23:16:00,94.515,94.515,94.46,94.48,88700000.0
2009-08-24 23:17:00,94.48,94.49,94.47,94.485,269900000.0
2009-08-24 23:18:00,94.485,94.495,94.485,94.495,94600000.0
2009-08-24 23:19:00,94.485,94.515,94.485,94.515,221000000.0
2009-08-24 23:20:00,94.515,94.525,94.5,94.51,178400000.0
2009-08-24 23:21:00,94.505,94.505,94.495,94.505,285400000.0
2009-08-24 23:22:00,94.51,94.51,94.495,94.495,243200003.0
2009-08-24 23:23:00,94.505,94.51,94.495,94.51,253100002.0
2009-08-24 23:24:00,94.505,94.507,94.504,94.505,66700000.0
2009-08-24 23:25:00,94.51,94.52,94.51,94.515,66700000.0
2009-08-24 23:26:00,94.515,94.515,94.515,94.515,17800000.0
2009-08-24 23:27:00,94.525,94.555,94.525,94.535,132500000.0
2009-08-24 23:28:00,94.535,94.565,94.535,94.545,595499999.0
2009-08-24 23:29:00,94.545,94.545,94.545,94.545,89000000.0
2009-08-24 23:30:00,94.545,94.545,94.535,94.535,135500000.0
2009-08-24 23:31:00,94.53,94.535,94.52,94.52,130100000.0
2009-08-24 23:32:00,94.52,94.52,94.515,94.515,53500000.0
2009-08-24 23:33:00,94.515,94.52,94.51,94.515,72000000.0
2009-08-24 23:34:00,94.515,94.515,94.505,94.505,47000000.0
2009-08-24 23:35:00,94.505,94.505,94.505,94.505,136000000.0
2009-08-24 23:36:00,94.505,94.505,94.495,94.495,159500000.0
2009-08-24 23:37:00,94.5,94.5,94.495,94.495,73100000.0
2009-08-24 23:38:00,94.495,94.505,94.495,94.5,64000000.0
2009-08-24 23:39:00,94.5,94.51,94.495,94.495,85400000.0
2009-08-24 23:40:00,94.495,94.495,94.485,94.49,125799999.0
2009-08-24 23:41:00,94.49,94.495,94.49,94.495,43800000.0
2009-08-24 23:42:00,94.49,94.49,94.485,94.485,17800000.0
2009-08-24 23:43:00,94.485,94.49,94.485,94.49,61000000.0
2009-08-24 23:44:00,94.49,94.49,94.49,94.49,17800000.0
2009-08-24 23:45:00,94.49,94.525,94.49,94.505,163800000.0
2009-08-24 23:46:00,94.505,94.515,94.495,94.495,97500001.0
2009-08-24 23:47:00,94.495,94.505,94.475,94.505,198600000.0
2009-08-24 23:48:00,94.5,94.5,94.5,94.5,8900000.0
2009-08-24 23:49:00,94.5,94.5,94.485,94.485,74899999.0
2009-08-24 23:50:00,94.49,94.515,94.49,94.5,85100000.0
2009-08-24 23:51:00,94.51,94.51,94.5,94.5,46900000.0
2009-08-24 23:52:00,94.5,94.505,94.495,94.505,35700000.0
2009-08-24 23:53:00,94.505,94.505,94.505,94.505,8900000.0
2009-08-24 23:54:00,94.505,94.505,94.495,94.495,9900000.0
2009-08-24 23:55:00,94.5,94.505,94.5,94.505,4200000.0
2009-08-24 23:56:00,94.505,94.505,94.495,94.495,13100000.0
2009-08-24 23:57:00,94.495,94.495,94.495,94.495,8900000.0
2009-08-24 23:58:00,94.5,94.51,94.49,94.49,82300000.0
2009-08-24 23:59:00,94.49,94.505,94.49,94.505,483899996.0
2009-08-25 00:00:00,94.505,94.505,94.48,94.49,78300000.0
2009-08-25 00:01:00,94.48,94.495,94.48,94.49,40200000.0
2009-08-25 00:02:00,94.495,94.495,94.49,94.495,46000000.0
2009-08-25 00:03:00,94.5,94.5,94.5,94.5,23000000.0
2009-08-25 00:04:00,94.5,94.505,94.5,94.5,20700000.0
2009-08-25 00:05:00,94.5,94.53,94.5,94.52,75800000.0
2009-08-25 00:06:00,94.52,94.535,94.52,94.535,70100000.0
2009-08-25 00:07:00,94.535,94.535,94.53,94.53,19700000.0
2009-08-25 00:08:00,94.53,94.53,94.53,94.53,35200000.0
2009-08-25 00:09:00,94.53,94.54,94.53,94.54,45500000.0
2009-08-25 00:10:00,94.54,94.54,94.54,94.54,9700000.0
2009-08-25 00:11:00,94.54,94.54,94.54,94.54,39700000.0
2009-08-25 00:12:00,94.54,94.565,94.535,94.565,70600002.0
2009-08-25 00:13:00,94.565,94.565,94.55,94.55,65700000.0
2009-08-25 00:14:00,94.55,94.555,94.55,94.555,21100000.0
2009-08-25 00:15:00,94.555,94.56,94.555,94.56,12600000.0
2009-08-25 00:16:00,94.555,94.57,94.555,94.565,63100000.0
2009-08-25 00:17:00,94.565,94.58,94.565,94.58,97200000.0
2009-08-25 00:18:00,94.58,94.58,94.54,94.545,98300000.0
2009-08-25 00:19:00,94.54,94.54,94.54,94.54,4800000.0
2009-08-25 00:20:00,94.54,94.56,94.54,94.54,102400000.0
2009-08-25 00:21:00,94.54,94.555,94.51,94.515,370400000.0
2009-08-25 00:22:00,94.515,94.535,94.515,94.52,177600000.0
2009-08-25 00:23:00,94.515,94.525,94.475,94.5,203900000.0
2009-08-25 00:24:00,94.5,94.505,94.49,94.505,91300000.0
2009-08-25 00:25:00,94.505,94.505,94.46,94.475,548800000.0
2009-08-25 00:26:00,94.475,94.475,94.46,94.465,127199999.0
2009-08-25 00:27:00,94.465,94.47,94.46,94.465,77900000.0
2009-08-25 00:28:00,94.465,94.495,94.465,94.485,116000000.0
2009-08-25 00:29:00,94.48,94.495,94.48,94.485,113400000.0
2009-08-25 00:30:00,94.48,94.49,94.47,94.475,292800000.0
2009-08-25 00:31:00,94.48,94.49,94.45,94.47,245500000.0
2009-08-25 00:32:00,94.48,94.48,94.44,94.455,485100000.0
2009-08-25 00:33:00,94.455,94.46,94.425,94.425,302500000.0
2009-08-25 00:34:00,94.44,94.46,94.43,94.455,199200000.0
2009-08-25 00:35:00,94.455,94.46,94.45,94.46,139900000.0
2009-08-25 00:36:00,94.46,94.465,94.455,94.46,184300000.0
2009-08-25 00:37:00,94.46,94.465,94.455,94.46,136200000.0
2009-08-25 00:38:00,94.46,94.46,94.46,94.46,19200000.0
2009-08-25 00:39:00,94.46,94.475,94.46,94.46,94600000.0
2009-08-25 00:40:00,94.45,94.45,94.445,94.45,96800000.0
2009-08-25 00:41:00,94.45,94.45,94.44,94.45,85200000.0
2009-08-25 00:42:00,94.45,94.45,94.44,94.44,104400000.0
2009-08-25 00:43:00,94.44,94.44,94.43,94.435,198000000.0
2009-08-25 00:44:00,94.435,94.44,94.425,94.44,137600001.0
2009-08-25 00:45:00,94.44,94.46,94.435,94.46,140400000.0
2009-08-25 00:46:00,94.46,94.46,94.45,94.45,45300000.0
2009-08-25 00:47:00,94.45,94.45,94.435,94.44,161800000.0
2009-08-25 00:48:00,94.44,94.44,94.44,94.44,31800000.0
2009-08-25 00:49:00,94.44,94.445,94.44,94.445,70000000.0
2009-08-25 00:50:00,94.445,94.45,94.445,94.45,28200000.0
2009-08-25 00:51:00,94.45,94.46,94.445,94.45,107200000.0
2009-08-25 00:52:00,94.45,94.455,94.44,94.445,104000000.0
2009-08-25 00:53:00,94.445,94.445,94.435,94.435,35900000.0
2009-08-25 00:54:00,94.435,94.44,94.43,94.435,119500000.0
2009-08-25 00:55:00,94.44,94.445,94.435,94.44,89400000.0
2009-08-25 00:56:00,94.435,94.435,94.43,94.435,39300000.0
2009-08-25 00:57:00,94.43,94.43,94.42,94.425,87600000.0
2009-08-25 00:58:00,94.425,94.425,94.425,94.425,18200000.0
2009-08-25 00:59:00,94.425,94.44,94.425,94.44,83200000.0
2009-08-25 01:00:00,94.43,94.45,94.415,94.44,436400000.0
2009-08-25 01:01:00,94.44,94.46,94.44,94.455,195400000.0
2009-08-25 01:02:00,94.455,94.46,94.45,94.45,606300000.0
2009-08-25 01:03:00,94.45,94.45,94.45,94.45,284500000.0
2009-08-25 01:04:00,94.45,94.45,94.425,94.43,246500000.0
2009-08-25 01:05:00,94.43,94.44,94.43,94.43,209199999.0
2009-08-25 01:06:00,94.43,94.43,94.43,94.43,29200000.0
2009-08-25 01:07:00,94.43,94.43,94.43,94.43,35400000.0
2009-08-25 01:08:00,94.43,94.43,94.42,94.42,88600000.0
2009-08-25 01:09:00,94.42,94.42,94.415,94.415,101800000.0
2009-08-25 01:10:00,94.415,94.42,94.415,94.42,176200000.0
2009-08-25 01:11:00,94.42,94.42,94.42,94.42,17300000.0
2009-08-25 01:12:00,94.42,94.42,94.42,94.42,51000000.0
2009-08-25 01:13:00,94.42,94.42,94.41,94.415,32400000.0
2009-08-25 01:14:00,94.415,94.42,94.41,94.41,220700000.0
2009-08-25 01:15:00,94.41,94.41,94.41,94.41,144800000.0
2009-08-25 01:16:00,94.41,94.41,94.39,94.39,308900000.0
2009-08-25 01:17:00,94.39,94.39,94.39,94.39,56700000.0
2009-08-25 01:18:00,94.39,94.39,94.355,94.36,247700000.0
2009-08-25 01:19:00,94.36,94.37,94.355,94.37,300099999.0
2009-08-25 01:20:00,94.37,94.435,94.37,94.405,251700000.0
2009-08-25 01:21:00,94.405,94.415,94.395,94.41,454200000.0
2009-08-25 01:22:00,94.41,94.41,94.41,94.41,99800000.0
2009-08-25 01:23:00,94.41,94.47,94.41,94.45,474100000.0
2009-08-25 01:24:00,94.455,94.455,94.41,94.41,463600000.0
2009-08-25 01:25:00,94.41,94.42,94.41,94.415,166000000.0
2009-08-25 01:26:00,94.415,94.42,94.415,94.415,81100000.0
2009-08-25 01:27:00,94.415,94.42,94.41,94.415,68200000.0
2009-08-25 01:28:00,94.415,94.415,94.395,94.405,98700000.0
2009-08-25 01:29:00,94.41,94.41,94.405,94.405,62400000.0
2009-08-25 01:30:00,94.405,94.415,94.4,94.405,157000000.0
2009-08-25 01:31:00,94.405,94.41,94.405,94.405,12000000.0
2009-08-25 01:32:00,94.405,94.405,94.38,94.38,106900000.0
2009-08-25 01:33:00,94.385,94.385,94.37,94.38,125600000.0
2009-08-25 01:34:00,94.38,94.38,94.36,94.375,67000000.0
2009-08-25 01:35:00,94.38,94.38,94.37,94.37,189200000.0
2009-08-25 01:36:00,94.37,94.375,94.37,94.37,24700000.0
2009-08-25 01:37:00,94.37,94.37,94.36,94.37,44900000.0
2009-08-25 01:38:00,94.37,94.38,94.37,94.37,318500000.0
2009-08-25 01:39:00,94.37,94.39,94.37,94.39,162500000.0
2009-08-25 01:40:00,94.385,94.39,94.38,94.38,281600000.0
2009-08-25 01:41:00,94.38,94.385,94.36,94.36,429270000.0
2009-08-25 01:42:00,94.36,94.38,94.36,94.375,208400000.0
2009-08-25 01:43:00,94.375,94.38,94.37,94.37,92500000.0
2009-08-25 01:44:00,94.37,94.4,94.37,94.38,340200000.0
2009-08-25 01:45:00,94.38,94.42,94.38,94.42,313000000.0
2009-08-25 01:46:00,94.42,94.445,94.42,94.43,568900000.0
2009-08-25 01:47:00,94.43,94.44,94.43,94.44,319800000.0
2009-08-25 01:48:00,94.44,94.44,94.405,94.41,306200000.0
2009-08-25 01:49:00,94.41,94.415,94.41,94.41,63600000.0
2009-08-25 01:50:00,94.41,94.41,94.41,94.41,186500000.0
2009-08-25 01:51:00,94.41,94.43,94.41,94.42,298400000.0
2009-08-25 01:52:00,94.42,94.45,94.42,94.44,289000000.0
2009-08-25 01:53:00,94.44,94.44,94.43,94.43,167900000.0
2009-08-25 01:54:00,94.43,94.43,94.42,94.425,96800000.0
2009-08-25 01:55:00,94.425,94.43,94.42,94.42,219700000.0
2009-08-25 01:56:00,94.42,94.42,94.4,94.41,92900000.0
2009-08-25 01:57:00,94.41,94.41,94.405,94.405,58300000.0
2009-08-25 01:58:00,94.405,94.405,94.4,94.4,37000000.0
2009-08-25 01:59:00,94.4,94.4,94.385,94.39,181000000.0
2009-08-25 02:00:00,94.39,94.43,94.38,94.41,316600000.0
2009-08-25 02:01:00,94.41,94.41,94.365,94.375,268400000.0
2009-08-25 02:02:00,94.365,94.38,94.355,94.37,571800000.0
2009-08-25 02:03:00,94.37,94.37,94.36,94.37,151400000.0
2009-08-25 02:04:00,94.37,94.39,94.36,94.39,165100000.0
2009-08-25 02:05:00,94.39,94.4,94.38,94.39,409300000.0
2009-08-25 02:06:00,94.39,94.41,94.385,94.4,608700003.0
2009-08-25 02:07:00,94.4,94.4,94.36,94.36,605400000.0
2009-08-25 02:08:00,94.37,94.37,94.335,94.35,338699999.0
2009-08-25 02:09:00,94.355,94.37,94.35,94.355,323400000.0
2009-08-25 02:10:00,94.355,94.37,94.345,94.345,155699999.0
2009-08-25 02:11:00,94.35,94.365,94.35,94.36,322300000.0
2009-08-25 02:12:00,94.36,94.38,94.36,94.37,244700000.0
2009-08-25 02:13:00,94.37,94.37,94.35,94.35,187600000.0
2009-08-25 02:14:00,94.35,94.37,94.35,94.36,316000000.0
2009-08-25 02:15:00,94.36,94.37,94.345,94.35,596100000.0
2009-08-25 02:16:00,94.355,94.39,94.355,94.39,477299999.0
2009-08-25 02:17:00,94.375,94.395,94.37,94.38,232000000.0
2009-08-25 02:18:00,94.38,94.395,94.38,94.39,215100000.0
2009-08-25 02:19:00,94.39,94.42,94.39,94.4,548600001.0
2009-08-25 02:20:00,94.4,94.42,94.38,94.42,569900000.0
2009-08-25 02:21:00,94.42,94.42,94.405,94.41,610299999.0
2009-08-25 02:22:00,94.41,94.42,94.4,94.4,176500000.0
2009-08-25 02:23:00,94.4,94.41,94.4,94.4,233600000.0
2009-08-25 02:24:00,94.4,94.41,94.4,94.4,209500000.0
2009-08-25 02:25:00,94.395,94.4,94.38,94.38,245100000.0
2009-08-25 02:26:00,94.38,94.385,94.37,94.38,205100000.0
2009-08-25 02:27:00,94.38,94.38,94.36,94.38,76100000.0
2009-08-25 02:28:00,94.375,94.375,94.34,94.355,241900000.0
2009-08-25 02:29:00,94.355,94.355,94.34,94.34,247600001.0
2009-08-25 02:30:00,94.34,94.35,94.29,94.29,554100000.0
2009-08-25 02:31:00,94.29,94.32,94.28,94.3,326300001.0
2009-08-25 02:32:00,94.3,94.305,94.29,94.3,75600000.0
2009-08-25 02:33:00,94.3,94.32,94.29,94.31,303200000.0
2009-08-25 02:34:00,94.31,94.315,94.285,94.3,409600001.0
2009-08-25 02:35:00,94.3,94.3,94.265,94.27,621499997.0
2009-08-25 02:36:00,94.275,94.275,94.235,94.255,363340002.0
2009-08-25 02:37:00,94.255,94.26,94.245,94.255,175900001.0
2009-08-25 02:38:00,94.26,94.285,94.26,94.285,134700000.0
2009-08-25 02:39:00,94.28,94.285,94.245,94.245,243099999.0
2009-08-25 02:40:00,94.245,94.26,94.245,94.25,324500000.0
2009-08-25 02:41:00,94.255,94.255,94.2,94.205,577549999.0
2009-08-25 02:42:00,94.2,94.22,94.2,94.22,156200000.0
2009-08-25 02:43:00,94.22,94.23,94.21,94.23,217900000.0
2009-08-25 02:44:00,94.25,94.25,94.225,94.225,154300000.0
2009-08-25 02:45:00,94.23,94.24,94.215,94.22,104099999.0
2009-08-25 02:46:00,94.22,94.22,94.205,94.21,601200001.0
2009-08-25 02:47:00,94.21,94.215,94.19,94.19,273600000.0
2009-08-25 02:48:00,94.19,94.22,94.19,94.22,167400000.0
2009-08-25 02:49:00,94.22,94.22,94.21,94.21,250100000.0
2009-08-25 02:50:00,94.22,94.22,94.21,94.22,120800000.0
2009-08-25 02:51:00,94.22,94.22,94.18,94.185,377600000.0
2009-08-25 02:52:00,94.185,94.2,94.18,94.19,258200001.0
2009-08-25 02:53:00,94.19,94.2,94.18,94.195,242000000.0
2009-08-25 02:54:00,94.195,94.195,94.175,94.18,286500002.0
2009-08-25 02:55:00,94.18,94.195,94.17,94.18,384299999.0
2009-08-25 02:56:00,94.18,94.19,94.16,94.16,699499997.0
2009-08-25 02:57:00,94.16,94.16,94.135,94.14,371900000.0
2009-08-25 02:58:00,94.14,94.15,94.14,94.15,249300000.0
2009-08-25 02:59:00,94.15,94.16,94.15,94.16,362300000.0
2009-08-25 03:00:00,94.16,94.215,94.16,94.2,388500001.0
2009-08-25 03:01:00,94.2,94.205,94.185,94.19,113900000.0
2009-08-25 03:02:00,94.19,94.21,94.185,94.21,382900000.0
2009-08-25 03:03:00,94.21,94.215,94.185,94.185,251800000.0
2009-08-25 03:04:00,94.185,94.195,94.155,94.16,581800002.0
2009-08-25 03:05:00,94.16,94.185,94.155,94.18,483599997.0
2009-08-25 03:06:00,94.18,94.2,94.18,94.2,172100000.0
2009-08-25 03:07:00,94.205,94.205,94.17,94.175,240500000.0
2009-08-25 03:08:00,94.175,94.19,94.175,94.185,61299999.0
2009-08-25 03:09:00,94.185,94.2,94.18,94.19,152400000.0
2009-08-25 03:10:00,94.19,94.21,94.19,94.2,171600000.0
2009-08-25 03:11:00,94.2,94.205,94.195,94.205,117500002.0
2009-08-25 03:12:00,94.21,94.21,94.19,94.19,184300001.0
2009-08-25 03:13:00,94.185,94.2,94.185,94.2,239000000.0
2009-08-25 03:14:00,94.2,94.2,94.185,94.195,267300001.0
2009-08-25 03:15:00,94.195,94.2,94.165,94.185,462300001.0
2009-08-25 03:16:00,94.185,94.185,94.155,94.16,251600002.0
2009-08-25 03:17:00,94.16,94.17,94.155,94.16,336300006.0
2009-08-25 03:18:00,94.17,94.17,94.16,94.16,204500000.0
2009-08-25 03:19:00,94.165,94.17,94.155,94.16,233400001.0
2009-08-25 03:20:00,94.16,94.18,94.16,94.17,145800000.0
2009-08-25 03:21:00,94.17,94.175,94.155,94.17,469200001.0
2009-08-25 03:22:00,94.175,94.2,94.17,94.2,332500000.0
2009-08-25 03:23:00,94.2,94.22,94.2,94.2,464900000.0
2009-08-25 03:24:00,94.2,94.235,94.2,94.23,400100000.0
2009-08-25 03:25:00,94.225,94.235,94.215,94.225,212700000.0
2009-08-25 03:26:00,94.225,94.235,94.205,94.22,151100000.0
2009-08-25 03:27:00,94.22,94.245,94.22,94.24,93000000.0
2009-08-25 03:28:00,94.24,94.255,94.24,94.25,325200000.0
2009-08-25 03:29:00,94.25,94.25,94.21,94.21,565000000.0
2009-08-25 03:30:00,94.21,94.22,94.195,94.21,278900001.0
2009-08-25 03:31:00,94.22,94.22,94.195,94.2,590800000.0
2009-08-25 03:32:00,94.2,94.2,94.175,94.19,510400000.0
2009-08-25 03:33:00,94.19,94.22,94.19,94.22,215999999.0
2009-08-25 03:34:00,94.22,94.22,94.205,94.205,106200000.0
2009-08-25 03:35:00,94.205,94.22,94.205,94.21,247400000.0
2009-08-25 03:36:00,94.21,94.23,94.21,94.22,198500000.0
2009-08-25 03:37:00,94.23,94.235,94.21,94.21,446400000.0
2009-08-25 03:38:00,94.205,94.22,94.195,94.21,143600000.0
2009-08-25 03:39:00,94.21,94.22,94.195,94.21,223600000.0
2009-08-25 03:40:00,94.21,94.22,94.195,94.205,436500000.0
2009-08-25 03:41:00,94.205,94.22,94.195,94.215,1106700000.0
2009-08-25 03:42:00,94.215,94.215,94.19,94.195,1152200001.0
2009-08-25 03:43:00,94.195,94.21,94.19,94.19,796700000.0
2009-08-25 03:44:00,94.19,94.21,94.19,94.2,342200000.0
2009-08-25 03:45:00,94.195,94.22,94.195,94.2,376200000.0
2009-08-25 03:46:00,94.2,94.215,94.19,94.195,225300000.0
2009-08-25 03:47:00,94.2,94.205,94.19,94.19,467000000.0
2009-08-25 03:48:00,94.19,94.2,94.19,94.19,116400000.0
2009-08-25 03:49:00,94.19,94.21,94.185,94.2,324800000.0
2009-08-25 03:50:00,94.2,94.21,94.195,94.2,388300000.0
2009-08-25 03:51:00,94.2,94.2,94.185,94.19,439800000.0
2009-08-25 03:52:00,94.19,94.19,94.155,94.17,425900000.0
2009-08-25 03:53:00,94.17,94.19,94.17,94.19,159100000.0
2009-08-25 03:54:00,94.19,94.19,94.165,94.17,805000002.0
2009-08-25 03:55:00,94.17,94.17,94.13,94.13,443000000.0
2009-08-25 03:56:00,94.13,94.15,94.13,94.14,474100000.0
2009-08-25 03:57:00,94.14,94.15,94.125,94.15,839000003.0
2009-08-25 03:58:00,94.15,94.155,94.14,94.15,219200000.0
2009-08-25 03:59:00,94.15,94.16,94.14,94.15,292800000.0
2009-08-25 04:00:00,94.15,94.16,94.13,94.135,294600000.0
2009-08-25 04:01:00,94.135,94.14,94.115,94.12,746300000.0
2009-08-25 04:02:00,94.13,94.135,94.11,94.13,699300006.0
2009-08-25 04:03:00,94.13,94.13,94.125,94.13,249700000.0
2009-08-25 04:04:00,94.13,94.14,94.12,94.13,376200001.0
2009-08-25 04:05:00,94.13,94.14,94.125,94.13,298400000.0
2009-08-25 04:06:00,94.13,94.13,94.125,94.125,274500000.0
2009-08-25 04:07:00,94.13,94.13,94.12,94.12,237900000.0
2009-08-25 04:08:00,94.11,94.12,94.11,94.12,504200001.0
2009-08-25 04:09:00,94.12,94.125,94.12,94.125,57800000.0
2009-08-25 04:10:00,94.12,94.12,94.11,94.11,276300000.0
2009-08-25 04:11:00,94.11,94.115,94.09,94.09,132000000.0
2009-08-25 04:12:00,94.09,94.125,94.09,94.12,310600000.0
2009-08-25 04:13:00,94.12,94.135,94.12,94.125,100900000.0
2009-08-25 04:14:00,94.125,94.14,94.125,94.13,122900000.0
2009-08-25 04:15:00,94.13,94.14,94.13,94.135,118000000.0
2009-08-25 04:16:00,94.135,94.135,94.12,94.13,116100000.0
2009-08-25 04:17:00,94.135,94.135,94.125,94.125,164100000.0
2009-08-25 04:18:00,94.125,94.15,94.125,94.15,242100000.0
2009-08-25 04:19:00,94.15,94.15,94.125,94.125,252100003.0
2009-08-25 04:20:00,94.125,94.14,94.12,94.12,101000000.0
2009-08-25 04:21:00,94.12,94.135,94.115,94.12,193799999.0
2009-08-25 04:22:00,94.125,94.13,94.09,94.09,258600001.0
2009-08-25 04:23:00,94.09,94.115,94.07,94.105,366700000.0
2009-08-25 04:24:00,94.11,94.125,94.105,94.11,138600000.0
2009-08-25 04:25:00,94.11,94.12,94.09,94.095,221900000.0
2009-08-25 04:26:00,94.095,94.1,94.085,94.085,165200000.0
2009-08-25 04:27:00,94.09,94.09,94.015,94.055,275100000.0
2009-08-25 04:28:00,94.05,94.065,94.04,94.055,106500000.0
2009-08-25 04:29:00,94.055,94.055,94.03,94.04,140900000.0
2009-08-25 04:30:00,94.04,94.05,94.025,94.025,428300000.0
2009-08-25 04:31:00,94.02,94.02,93.98,93.99,347600000.0
2009-08-25 04:32:00,93.985,94.01,93.96,94.005,455299999.0
2009-08-25 04:33:00,94.005,94.04,94.005,94.01,212800000.0
2009-08-25 04:34:00,94.005,94.015,93.98,93.98,452500000.0
2009-08-25 04:35:00,93.98,94.005,93.97,93.98,317000000.0
2009-08-25 04:36:00,93.98,93.99,93.97,93.98,228000002.0
2009-08-25 04:37:00,93.98,94.0,93.98,93.99,253900000.0
2009-08-25 04:38:00,93.99,94.005,93.99,94.0,471300000.0
2009-08-25 04:39:00,94.0,94.005,93.99,94.0,80800000.0
2009-08-25 04:40:00,94.0,94.02,93.98,93.985,530500000.0
2009-08-25 04:41:00,93.99,94.01,93.985,94.0,267200000.0
2009-08-25 04:42:00,93.995,94.02,93.99,94.02,175500000.0
2009-08-25 04:43:00,94.02,94.05,94.01,94.05,200700000.0
2009-08-25 04:44:00,94.05,94.055,94.025,94.025,185600000.0
2009-08-25 04:45:00,94.025,94.025,94.01,94.015,121900000.0
2009-08-25 04:46:00,94.015,94.02,94.005,94.015,115000000.0
2009-08-25 04:47:00,94.02,94.04,94.015,94.035,120900000.0
2009-08-25 04:48:00,94.04,94.04,94.025,94.04,217600000.0
2009-08-25 04:49:00,94.04,94.045,94.03,94.035,127300000.0
2009-08-25 04:50:00,94.035,94.045,94.035,94.04,79400000.0
2009-08-25 04:51:00,94.04,94.05,94.02,94.02,259000001.0
2009-08-25 04:52:00,94.03,94.04,94.02,94.02,209100000.0
2009-08-25 04:53:00,94.02,94.025,93.98,93.99,233099999.0
2009-08-25 04:54:00,93.99,94.0,93.985,93.99,64100000.0
2009-08-25 04:55:00,93.99,94.015,93.99,94.015,173000000.0
2009-08-25 04:56:00,94.015,94.025,94.01,94.015,151300001.0
2009-08-25 04:57:00,94.02,94.04,94.015,94.04,261900000.0
2009-08-25 04:58:00,94.04,94.045,94.03,94.035,141600000.0
2009-08-25 04:59:00,94.03,94.035,94.015,94.03,159400000.0
2009-08-25 05:00:00,94.03,94.04,94.02,94.04,163900000.0
2009-08-25 05:01:00,94.03,94.035,94.01,94.02,206900001.0
2009-08-25 05:02:00,94.02,94.045,94.015,94.04,284399998.0
2009-08-25 05:03:00,94.045,94.055,94.035,94.055,67300000.0
2009-08-25 05:04:00,94.05,94.055,94.04,94.05,208300001.0
2009-08-25 05:05:00,94.05,94.055,94.045,94.055,70000000.0
2009-08-25 05:06:00,94.05,94.07,94.05,94.06,159300000.0
2009-08-25 05:07:00,94.06,94.07,94.06,94.065,218900000.0
2009-08-25 05:08:00,94.065,94.07,94.045,94.05,107000000.0
2009-08-25 05:09:00,94.05,94.07,94.05,94.06,116800001.0
2009-08-25 05:10:00,94.07,94.07,94.06,94.065,159500000.0
2009-08-25 05:11:00,94.065,94.07,94.055,94.065,179000002.0
2009-08-25 05:12:00,94.065,94.065,94.045,94.05,143800000.0
2009-08-25 05:13:00,94.05,94.055,94.05,94.05,92400000.0
2009-08-25 05:14:00,94.05,94.05,94.04,94.04,84800000.0
2009-08-25 05:15:00,94.04,94.04,94.02,94.02,203200000.0
2009-08-25 05:16:00,94.02,94.02,94.01,94.01,177200000.0
2009-08-25 05:17:00,94.01,94.02,94.01,94.02,46800000.0
2009-08-25 05:18:00,94.02,94.035,94.02,94.03,152900000.0
2009-08-25 05:19:00,94.03,94.03,94.005,94.015,201599998.0
2009-08-25 05:20:00,94.015,94.015,93.995,94.0,196300000.0
2009-08-25 05:21:00,94.0,94.0,93.96,93.96,140300000.0
2009-08-25 05:22:00,93.96,93.965,93.935,93.94,323300002.0
2009-08-25 05:23:00,93.94,93.95,93.915,93.915,415100003.0
2009-08-25 05:24:00,93.915,93.93,93.915,93.92,322900000.0
2009-08-25 05:25:00,93.93,93.935,93.92,93.935,62300000.0
2009-08-25 05:26:00,93.925,93.955,93.925,93.95,268600000.0
2009-08-25 05:27:00,93.95,93.98,93.95,93.975,311400000.0
2009-08-25 05:28:00,93.975,93.99,93.975,93.98,343500001.0
2009-08-25 05:29:00,93.98,93.98,93.96,93.96,53400000.0
2009-08-25 05:30:00,93.96,93.96,93.94,93.94,77400000.0
2009-08-25 05:31:00,93.93,93.93,93.93,93.93,6400000.0
2009-08-25 05:32:00,93.93,93.96,93.93,93.955,176700000.0
2009-08-25 05:33:00,93.96,93.975,93.95,93.975,224700000.0
2009-08-25 05:34:00,93.975,93.975,93.97,93.975,34900000.0
2009-08-25 05:35:00,93.975,93.985,93.975,93.985,120500000.0
2009-08-25 05:36:00,93.985,93.99,93.98,93.98,193200000.0
2009-08-25 05:37:00,93.99,94.0,93.985,93.995,178600000.0
2009-08-25 05:38:00,94.0,94.0,93.98,93.99,379700000.0
2009-08-25 05:39:00,93.99,94.0,93.99,93.995,330900000.0
2009-08-25 05:40:00,93.995,94.0,93.995,94.0,170000000.0
2009-08-25 05:41:00,94.0,94.0,93.985,94.0,345900001.0
2009-08-25 05:42:00,94.0,94.005,93.98,93.99,165800000.0
2009-08-25 05:43:00,93.99,93.995,93.97,93.97,67800000.0
2009-08-25 05:44:00,93.97,93.98,93.955,93.96,520900001.0
2009-08-25 05:45:00,93.965,93.99,93.96,93.985,297800002.0
2009-08-25 05:46:00,93.985,93.99,93.98,93.985,60800000.0
2009-08-25 05:47:00,93.985,94.0,93.985,93.995,161000000.0
2009-08-25 05:48:00,93.995,94.01,93.985,94.005,191399999.0
2009-08-25 05:49:00,94.005,94.025,94.005,94.02,268200000.0
2009-08-25 05:50:00,94.02,94.04,94.02,94.04,342100000.0
2009-08-25 05:51:00,94.04,94.04,94.025,94.04,251200000.0
2009-08-25 05:52:00,94.04,94.05,94.04,94.05,197000000.0
2009-08-25 05:53:00,94.055,94.06,94.035,94.04,381600000.0
2009-08-25 05:54:00,94.04,94.04,94.015,94.02,154000000.0
2009-08-25 05:55:00,94.02,94.02,94.01,94.01,108000000.0
2009-08-25 05:56:00,94.015,94.015,93.995,94.0,207800000.0
2009-08-25 05:57:00,94.0,94.005,93.975,94.0,364100000.0
2009-08-25 05:58:00,94.0,94.005,94.0,94.0,81400000.0
2009-08-25 05:59:00,94.0,94.0,93.99,93.99,94200000.0
2009-08-25 06:00:00,93.99,93.99,93.99,93.99,84800000.0
2009-08-25 06:01:00,93.99,94.0,93.99,93.995,161400000.0
2009-08-25 06:02:00,93.995,94.02,93.99,94.02,207700000.0
2009-08-25 06:03:00,94.02,94.02,94.015,94.02,58400000.0
2009-08-25 06:04:00,94.02,94.03,94.01,94.02,161100000.0
2009-08-25 06:05:00,94.02,94.035,94.02,94.03,155600002.0
2009-08-25 06:06:00,94.03,94.035,94.02,94.03,90100000.0
2009-08-25 06:07:00,94.03,94.03,94.015,94.03,143700000.0
2009-08-25 06:08:00,94.03,94.045,94.03,94.04,208400000.0
2009-08-25 06:09:00,94.04,94.05,94.04,94.04,272200001.0
2009-08-25 06:10:00,94.04,94.06,94.04,94.05,222500000.0
2009-08-25 06:11:00,94.055,94.06,94.05,94.055,92400000.0
2009-08-25 06:12:00,94.055,94.055,94.025,94.03,215500000.0
2009-08-25 06:13:00,94.03,94.03,94.03,94.03,66900000.0
2009-08-25 06:14:00,94.03,94.055,94.03,94.055,96600001.0
2009-08-25 06:15:00,94.055,94.065,94.05,94.065,204900000.0
2009-08-25 06:16:00,94.065,94.07,94.06,94.06,239300000.0
2009-08-25 06:17:00,94.06,94.065,94.06,94.065,220900000.0
2009-08-25 06:18:00,94.06,94.065,94.06,94.06,261300000.0
2009-08-25 06:19:00,94.06,94.065,94.055,94.06,158400000.0
2009-08-25 06:20:00,94.06,94.07,94.06,94.07,55400000.0
2009-08-25 06:21:00,94.075,94.08,94.075,94.08,201999999.0
2009-08-25 06:22:00,94.08,94.1,94.075,94.09,483099997.0
2009-08-25 06:23:00,94.09,94.1,94.08,94.09,377200000.0
2009-08-25 06:24:00,94.08,94.11,94.08,94.09,552700003.0
2009-08-25 06:25:00,94.09,94.11,94.085,94.11,501999999.0
2009-08-25 06:26:00,94.11,94.11,94.1,94.11,159300000.0
2009-08-25 06:27:00,94.11,94.11,94.1,94.11,278300000.0
2009-08-25 06:28:00,94.11,94.115,94.1,94.11,355100000.0
2009-08-25 06:29:00,94.1,94.11,94.09,94.1,835400006.0
2009-08-25 06:30:00,94.1,94.11,94.09,94.105,230700000.0
2009-08-25 06:31:00,94.11,94.115,94.09,94.09,390399999.0
2009-08-25 06:32:00,94.1,94.105,94.09,94.095,460300000.0
2009-08-25 06:33:00,94.095,94.11,94.085,94.1,320000001.0
2009-08-25 06:34:00,94.1,94.11,94.095,94.105,559499991.0
2009-08-25 06:35:00,94.105,94.11,94.1,94.1,112800000.0
2009-08-25 06:36:00,94.1,94.105,94.095,94.1,251199999.0
2009-08-25 06:37:00,94.1,94.105,94.085,94.09,499899998.0
2009-08-25 06:38:00,94.09,94.1,94.085,94.095,312400000.0
2009-08-25 06:39:00,94.09,94.09,94.065,94.075,237600000.0
2009-08-25 06:40:00,94.075,94.08,94.07,94.08,79100000.0
2009-08-25 06:41:00,94.08,94.09,94.08,94.09,40300000.0
2009-08-25 06:42:00,94.09,94.09,94.09,94.09,29300000.0
2009-08-25 06:43:00,94.09,94.09,94.08,94.08,160900000.0
2009-08-25 06:44:00,94.08,94.085,94.07,94.07,242500001.0
2009-08-25 06:45:00,94.07,94.07,94.055,94.055,228099999.0
2009-08-25 06:46:00,94.06,94.06,94.03,94.05,310000000.0
2009-08-25 06:47:00,94.055,94.055,94.05,94.05,25400000.0
2009-08-25 06:48:00,94.045,94.045,94.02,94.02,83800000.0
2009-08-25 06:49:00,94.025,94.04,94.025,94.04,171599999.0
2009-08-25 06:50:00,94.04,94.04,94.035,94.035,65200000.0
2009-08-25 06:51:00,94.035,94.035,94.03,94.035,161900000.0
2009-08-25 06:52:00,94.035,94.05,94.035,94.05,172500000.0
2009-08-25 06:53:00,94.05,94.055,94.04,94.05,318999999.0
2009-08-25 06:54:00,94.055,94.055,94.04,94.05,158600000.0
2009-08-25 06:55:00,94.05,94.05,94.05,94.05,44200000.0
2009-08-25 06:56:00,94.05,94.05,94.04,94.05,39500000.0
2009-08-25 06:57:00,94.05,94.05,94.05,94.05,3700000.0
2009-08-25 06:58:00,94.05,94.05,94.04,94.04,97900000.0
2009-08-25 06:59:00,94.04,94.07,94.04,94.06,299000000.0
2009-08-25 07:00:00,94.065,94.1,94.06,94.065,484499998.0
2009-08-25 07:01:00,94.07,94.07,94.055,94.055,293400007.0
2009-08-25 07:02:00,94.06,94.06,94.015,94.015,506099999.0
2009-08-25 07:03:00,94.02,94.035,94.015,94.025,176000000.0
2009-08-25 07:04:00,94.03,94.05,94.03,94.04,227400000.0
2009-08-25 07:05:00,94.04,94.05,94.02,94.025,247500002.0
2009-08-25 07:06:00,94.025,94.03,93.995,93.995,253400000.0
2009-08-25 07:07:00,93.995,94.0,93.965,93.97,234700000.0
2009-08-25 07:08:00,93.97,93.975,93.96,93.97,210500000.0
2009-08-25 07:09:00,93.97,93.99,93.97,93.99,153200000.0
2009-08-25 07:10:00,93.99,94.005,93.985,93.99,212700000.0
2009-08-25 07:11:00,93.985,93.99,93.97,93.975,203200000.0
2009-08-25 07:12:00,93.975,93.98,93.95,93.96,365700001.0
2009-08-25 07:13:00,93.96,93.96,93.94,93.955,182100000.0
2009-08-25 07:14:00,93.955,93.97,93.945,93.955,264399997.0
2009-08-25 07:15:00,93.955,93.96,93.92,93.925,362100001.0
2009-08-25 07:16:00,93.925,93.95,93.92,93.945,293600000.0
2009-08-25 07:17:00,93.945,93.96,93.945,93.96,192800000.0
2009-08-25 07:18:00,93.96,93.98,93.96,93.97,529299999.0
2009-08-25 07:19:00,93.97,94.005,93.965,93.995,197500001.0
2009-08-25 07:20:00,93.995,94.005,93.99,94.0,149800000.0
2009-08-25 07:21:00,94.0,94.0,93.99,94.0,331100000.0
2009-08-25 07:22:00,94.0,94.005,93.96,93.98,311100000.0
2009-08-25 07:23:00,93.98,93.98,93.955,93.97,296700000.0
2009-08-25 07:24:00,93.97,93.975,93.95,93.955,206400000.0
2009-08-25 07:25:00,93.955,93.955,93.955,93.955,6400000.0
2009-08-25 07:26:00,93.955,93.98,93.955,93.98,285800000.0
2009-08-25 07:27:00,93.98,94.015,93.98,94.015,104700000.0
2009-08-25 07:28:00,94.015,94.03,94.015,94.02,140200000.0
2009-08-25 07:29:00,94.025,94.04,94.025,94.04,215300000.0
2009-08-25 07:30:00,94.04,94.04,94.015,94.02,347800001.0
2009-08-25 07:31:00,94.02,94.04,94.02,94.03,81600000.0
2009-08-25 07:32:00,94.03,94.03,94.02,94.03,152300000.0
2009-08-25 07:33:00,94.03,94.03,94.015,94.015,438500003.0
2009-08-25 07:34:00,94.015,94.02,94.0,94.0,385599998.0
2009-08-25 07:35:00,94.0,94.0,93.97,94.0,445299998.0
2009-08-25 07:36:00,94.0,94.0,94.0,94.0,129600000.0
2009-08-25 07:37:00,94.0,94.005,93.99,94.0,199700000.0
2009-08-25 07:38:00,94.0,94.02,93.99,94.015,383699999.0
2009-08-25 07:39:00,94.015,94.02,93.99,93.995,176899999.0
2009-08-25 07:40:00,93.995,94.0,93.985,94.0,270000000.0
2009-08-25 07:41:00,94.0,94.01,93.995,94.0,314000000.0
2009-08-25 07:42:00,94.005,94.02,94.005,94.015,181900000.0
2009-08-25 07:43:00,94.01,94.015,93.99,94.0,247700000.0
2009-08-25 07:44:00,94.0,94.02,94.0,94.01,204700000.0
2009-08-25 07:45:00,94.01,94.015,94.0,94.01,130100000.0
2009-08-25 07:46:00,94.01,94.01,93.98,93.98,339199999.0
2009-08-25 07:47:00,93.98,93.99,93.975,93.99,223000000.0
2009-08-25 07:48:00,93.995,94.005,93.975,93.99,850799995.0
2009-08-25 07:49:00,93.99,93.995,93.975,93.995,463400002.0
2009-08-25 07:50:00,93.99,93.995,93.985,93.99,64600000.0
2009-08-25 07:51:00,93.99,93.995,93.99,93.99,242400000.0
2009-08-25 07:52:00,93.99,94.01,93.99,94.005,250300001.0
2009-08-25 07:53:00,94.005,94.005,93.995,94.0,147900000.0
2009-08-25 07:54:00,94.0,94.0,93.99,93.99,82600000.0
2009-08-25 07:55:00,93.99,93.99,93.97,93.98,328900000.0
2009-08-25 07:56:00,93.98,93.98,93.94,93.945,380100000.0
2009-08-25 07:57:00,93.945,93.955,93.925,93.93,317800000.0
2009-08-25 07:58:00,93.925,93.93,93.91,93.93,324100000.0
2009-08-25 07:59:00,93.93,93.96,93.925,93.95,462699998.0
2009-08-25 08:00:00,93.95,93.98,93.925,93.93,760599996.0
2009-08-25 08:01:00,93.92,93.92,93.85,93.85,734200000.0
2009-08-25 08:02:00,93.85,93.85,93.82,93.845,453500003.0
2009-08-25 08:03:00,93.84,93.865,93.84,93.865,613900000.0
2009-08-25 08:04:00,93.865,93.865,93.85,93.865,402600000.0
2009-08-25 08:05:00,93.86,93.9,93.86,93.89,607500000.0
2009-08-25 08:06:00,93.89,93.895,93.865,93.87,360700000.0
2009-08-25 08:07:00,93.87,93.9,93.86,93.885,751000001.0
2009-08-25 08:08:00,93.885,93.905,93.865,93.9,996200002.0
2009-08-25 08:09:00,93.9,93.915,93.89,93.9,797299999.0
2009-08-25 08:10:00,93.905,93.91,93.885,93.895,836300000.0
2009-08-25 08:11:00,93.895,93.915,93.885,93.885,878900009.0
2009-08-25 08:12:00,93.885,93.905,93.785,93.795,1013149996.0
2009-08-25 08:13:00,93.79,93.875,93.79,93.87,919199997.0
2009-08-25 08:14:00,93.87,93.885,93.86,93.865,839900005.0
2009-08-25 08:15:00,93.865,93.885,93.85,93.88,573700003.0
2009-08-25 08:16:00,93.88,93.925,93.88,93.92,629000003.0
2009-08-25 08:17:00,93.915,93.92,93.885,93.905,758700002.0
2009-08-25 08:18:00,93.91,93.965,93.91,93.94,778900001.0
2009-08-25 08:19:00,93.94,93.97,93.925,93.97,664200001.0
2009-08-25 08:20:00,93.97,94.015,93.97,93.98,649800000.0
2009-08-25 08:21:00,93.98,94.01,93.975,94.005,616300000.0
2009-08-25 08:22:00,94.01,94.05,93.985,93.99,846800000.0
2009-08-25 08:23:00,93.99,93.995,93.96,93.975,361400001.0
2009-08-25 08:24:00,93.97,93.98,93.955,93.965,519600002.0
2009-08-25 08:25:00,93.96,93.97,93.935,93.935,511400001.0
2009-08-25 08:26:00,93.935,93.95,93.91,93.945,794000002.0
2009-08-25 08:27:00,93.945,93.97,93.945,93.97,534399999.0
2009-08-25 08:28:00,93.97,93.97,93.945,93.945,333100000.0
2009-08-25 08:29:00,93.945,93.985,93.945,93.985,380699999.0
2009-08-25 08:30:00,93.99,94.01,93.98,93.99,767300001.0
2009-08-25 08:31:00,93.99,93.99,93.97,93.98,585700000.0
2009-08-25 08:32:00,93.97,94.01,93.95,94.0,450200000.0
2009-08-25 08:33:00,94.0,94.015,93.985,94.0,559900000.0
2009-08-25 08:34:00,94.0,94.03,93.995,94.03,349500000.0
2009-08-25 08:35:00,94.03,94.03,93.99,94.02,593800000.0
2009-08-25 08:36:00,94.02,94.03,93.99,93.99,364100000.0
2009-08-25 08:37:00,93.99,93.995,93.97,93.975,279899999.0
2009-08-25 08:38:00,93.975,94.02,93.975,94.015,568099995.0
2009-08-25 08:39:00,94.015,94.03,94.01,94.025,582399998.0
2009-08-25 08:40:00,94.025,94.05,94.02,94.04,559900000.0
2009-08-25 08:41:00,94.035,94.04,94.02,94.04,430400002.0
2009-08-25 08:42:00,94.04,94.05,94.01,94.015,829800002.0
2009-08-25 08:43:00,94.02,94.02,94.0,94.005,548400001.0
2009-08-25 08:44:00,94.005,94.005,93.995,93.995,342700000.0
2009-08-25 08:45:00,93.995,94.01,93.985,94.0,481199999.0
2009-08-25 08:46:00,94.0,94.01,93.955,93.955,688899999.0
2009-08-25 08:47:00,93.955,93.97,93.92,93.92,713800003.0
2009-08-25 08:48:00,93.92,93.975,93.92,93.96,608200000.0
2009-08-25 08:49:00,93.96,93.97,93.96,93.96,170200000.0
2009-08-25 08:50:00,93.965,94.0,93.96,94.0,669700000.0
2009-08-25 08:51:00,94.0,94.04,93.99,94.015,638100000.0
2009-08-25 08:52:00,94.005,94.025,93.985,94.015,847500000.0
2009-08-25 08:53:00,94.015,94.05,94.0,94.045,660300000.0
2009-08-25 08:54:00,94.045,94.08,94.045,94.06,1024299998.0
2009-08-25 08:55:00,94.06,94.1,94.06,94.095,964399999.0
2009-08-25 08:56:00,94.095,94.115,94.055,94.06,890000002.0
2009-08-25 08:57:00,94.055,94.085,94.05,94.06,960500000.0
2009-08-25 08:58:00,94.07,94.08,94.06,94.08,633200000.0
2009-08-25 08:59:00,94.08,94.13,94.08,94.105,883599999.0
2009-08-25 09:00:00,94.11,94.165,94.11,94.16,749600000.0
2009-08-25 09:01:00,94.16,94.165,94.145,94.155,786599995.0
2009-08-25 09:02:00,94.155,94.165,94.14,94.16,915999996.0
2009-08-25 09:03:00,94.155,94.17,94.145,94.165,940799997.0
2009-08-25 09:04:00,94.17,94.18,94.15,94.16,1090600004.0
2009-08-25 09:05:00,94.16,94.16,94.115,94.13,485199998.0
2009-08-25 09:06:00,94.125,94.14,94.125,94.125,337900000.0
2009-08-25 09:07:00,94.125,94.14,94.125,94.135,524400000.0
2009-08-25 09:08:00,94.135,94.145,94.12,94.145,1286099998.0
2009-08-25 09:09:00,94.14,94.16,94.14,94.16,479800000.0
2009-08-25 09:10:00,94.16,94.165,94.145,94.145,360900000.0
2009-08-25 09:11:00,94.145,94.16,94.14,94.15,551300000.0
2009-08-25 09:12:00,94.145,94.155,94.145,94.15,344900005.0
2009-08-25 09:13:00,94.15,94.16,94.14,94.16,324700000.0
2009-08-25 09:14:00,94.16,94.16,94.12,94.15,293300000.0
2009-08-25 09:15:00,94.155,94.155,94.115,94.14,557500000.0
2009-08-25 09:16:00,94.14,94.15,94.14,94.14,322900000.0
2009-08-25 09:17:00,94.14,94.15,94.14,94.145,80300000.0
2009-08-25 09:18:00,94.145,94.145,94.105,94.115,700699999.0
2009-08-25 09:19:00,94.12,94.13,94.1,94.125,804599990.0
2009-08-25 09:20:00,94.13,94.155,94.13,94.14,534899997.0
2009-08-25 09:21:00,94.14,94.155,94.12,94.12,488299999.0
2009-08-25 09:22:00,94.115,94.155,94.115,94.14,965299998.0
2009-08-25 09:23:00,94.145,94.18,94.145,94.18,448899999.0
2009-08-25 09:24:00,94.18,94.19,94.16,94.17,712000000.0
2009-08-25 09:25:00,94.17,94.225,94.17,94.205,822500000.0
2009-08-25 09:26:00,94.205,94.23,94.205,94.225,520200000.0
2009-08-25 09:27:00,94.225,94.23,94.205,94.205,410600001.0
2009-08-25 09:28:00,94.205,94.21,94.185,94.185,510399997.0
2009-08-25 09:29:00,94.19,94.22,94.19,94.22,203200000.0
2009-08-25 09:30:00,94.22,94.22,94.2,94.205,575600001.0
2009-08-25 09:31:00,94.205,94.23,94.205,94.22,650600001.0
2009-08-25 09:32:00,94.22,94.225,94.205,94.205,743599998.0
2009-08-25 09:33:00,94.205,94.21,94.17,94.195,730999998.0
2009-08-25 09:34:00,94.195,94.2,94.17,94.17,605800000.0
2009-08-25 09:35:00,94.17,94.18,94.16,94.17,735800000.0
2009-08-25 09:36:00,94.17,94.17,94.12,94.15,364800001.0
2009-08-25 09:37:00,94.15,94.15,94.14,94.14,288500000.0
2009-08-25 09:38:00,94.14,94.15,94.14,94.14,384800000.0
2009-08-25 09:39:00,94.15,94.16,94.145,94.15,165700001.0
2009-08-25 09:40:00,94.16,94.16,94.15,94.16,246600000.0
2009-08-25 09:41:00,94.16,94.16,94.145,94.155,277900000.0
2009-08-25 09:42:00,94.15,94.16,94.13,94.13,546100002.0
2009-08-25 09:43:00,94.13,94.165,94.125,94.155,403999998.0
2009-08-25 09:44:00,94.155,94.17,94.155,94.165,434600000.0
2009-08-25 09:45:00,94.17,94.17,94.155,94.155,136600000.0
2009-08-25 09:46:00,94.155,94.165,94.145,94.155,385999999.0
2009-08-25 09:47:00,94.155,94.17,94.14,94.17,536200002.0
2009-08-25 09:48:00,94.17,94.195,94.165,94.19,548999999.0
2009-08-25 09:49:00,94.195,94.2,94.175,94.18,240999999.0
2009-08-25 09:50:00,94.185,94.185,94.17,94.18,334400000.0
2009-08-25 09:51:00,94.18,94.18,94.165,94.18,203200000.0
2009-08-25 09:52:00,94.18,94.2,94.175,94.175,677699999.0
2009-08-25 09:53:00,94.175,94.2,94.175,94.18,597200001.0
2009-08-25 09:54:00,94.18,94.195,94.17,94.185,433300002.0
2009-08-25 09:55:00,94.185,94.23,94.175,94.23,379799999.0
2009-08-25 09:56:00,94.23,94.23,94.22,94.22,257200000.0
2009-08-25 09:57:00,94.22,94.31,94.22,94.285,639300001.0
2009-08-25 09:58:00,94.29,94.305,94.28,94.29,556699998.0
2009-08-25 09:59:00,94.29,94.32,94.29,94.31,498400000.0
2009-08-25 10:00:00,94.31,94.31,94.29,94.29,838900000.0
2009-08-25 10:01:00,94.3,94.3,94.29,94.295,567400000.0
2009-08-25 10:02:00,94.295,94.3,94.275,94.28,572000000.0
2009-08-25 10:03:00,94.28,94.28,94.265,94.275,329000000.0
2009-08-25 10:04:00,94.27,94.29,94.27,94.285,519600000.0
2009-08-25 10:05:00,94.285,94.29,94.27,94.27,624700000.0
2009-08-25 10:06:00,94.27,94.305,94.27,94.285,921999999.0
2009-08-25 10:07:00,94.29,94.3,94.285,94.3,341600000.0
2009-08-25 10:08:00,94.3,94.36,94.3,94.355,469199998.0
2009-08-25 10:09:00,94.37,94.41,94.36,94.37,956600000.0
2009-08-25 10:10:00,94.37,94.38,94.365,94.38,591800001.0
2009-08-25 10:11:00,94.375,94.41,94.365,94.41,596299997.0
2009-08-25 10:12:00,94.41,94.43,94.38,94.38,896000000.0
2009-08-25 10:13:00,94.38,94.395,94.37,94.39,883000000.0
2009-08-25 10:14:00,94.39,94.39,94.36,94.36,660999998.0
2009-08-25 10:15:00,94.36,94.38,94.35,94.375,654700001.0
2009-08-25 10:16:00,94.375,94.39,94.37,94.39,301800000.0
2009-08-25 10:17:00,94.385,94.39,94.375,94.38,428500000.0
2009-08-25 10:18:00,94.38,94.39,94.37,94.37,140100000.0
2009-08-25 10:19:00,94.37,94.37,94.33,94.36,400800000.0
2009-08-25 10:20:00,94.36,94.365,94.345,94.36,357500000.0
2009-08-25 10:21:00,94.36,94.36,94.345,94.35,247100000.0
2009-08-25 10:22:00,94.345,94.355,94.335,94.34,694199999.0
2009-08-25 10:23:00,94.34,94.36,94.335,94.35,262900000.0
2009-08-25 10:24:00,94.35,94.36,94.345,94.35,279500000.0
2009-08-25 10:25:00,94.345,94.35,94.33,94.34,122299999.0
2009-08-25 10:26:00,94.335,94.35,94.33,94.35,579699992.0
2009-08-25 10:27:00,94.35,94.35,94.33,94.335,411700000.0
2009-08-25 10:28:00,94.34,94.34,94.33,94.335,221700000.0
2009-08-25 10:29:00,94.335,94.34,94.33,94.33,350700000.0
2009-08-25 10:30:00,94.335,94.34,94.33,94.335,123300000.0
2009-08-25 10:31:00,94.335,94.34,94.33,94.34,243199999.0
2009-08-25 10:32:00,94.34,94.355,94.33,94.33,550400000.0
2009-08-25 10:33:00,94.335,94.355,94.335,94.355,231000000.0
2009-08-25 10:34:00,94.355,94.36,94.35,94.355,256600000.0
2009-08-25 10:35:00,94.355,94.36,94.34,94.36,368700000.0
2009-08-25 10:36:00,94.355,94.36,94.345,94.345,218500000.0
2009-08-25 10:37:00,94.355,94.355,94.31,94.315,262200000.0
2009-08-25 10:38:00,94.32,94.32,94.295,94.295,847099998.0
2009-08-25 10:39:00,94.295,94.3,94.295,94.3,97800000.0
2009-08-25 10:40:00,94.295,94.3,94.285,94.285,243100000.0
2009-08-25 10:41:00,94.285,94.29,94.255,94.26,580299998.0
2009-08-25 10:42:00,94.27,94.29,94.26,94.28,159000000.0
2009-08-25 10:43:00,94.28,94.31,94.28,94.305,151500000.0
2009-08-25 10:44:00,94.295,94.31,94.285,94.29,244799997.0
2009-08-25 10:45:00,94.29,94.3,94.27,94.28,294200000.0
2009-08-25 10:46:00,94.28,94.3,94.275,94.3,254800001.0
2009-08-25 10:47:00,94.3,94.3,94.28,94.285,126900000.0
2009-08-25 10:48:00,94.285,94.29,94.27,94.28,630900002.0
2009-08-25 10:49:00,94.28,94.29,94.275,94.29,161100000.0
2009-08-25 10:50:00,94.285,94.29,94.28,94.285,274600000.0
2009-08-25 10:51:00,94.29,94.29,94.27,94.275,279100001.0
2009-08-25 10:52:00,94.275,94.295,94.275,94.29,481400001.0
2009-08-25 10:53:00,94.29,94.31,94.29,94.31,53100000.0
2009-08-25 10:54:00,94.31,94.32,94.305,94.31,169000000.0
2009-08-25 10:55:00,94.31,94.36,94.31,94.36,525600001.0
2009-08-25 10:56:00,94.365,94.37,94.34,94.355,694000001.0
2009-08-25 10:57:00,94.355,94.36,94.34,94.35,355600002.0
2009-08-25 10:58:00,94.335,94.34,94.3,94.3,386000000.0
2009-08-25 10:59:00,94.3,94.315,94.3,94.31,427800000.0
2009-08-25 11:00:00,94.31,94.335,94.31,94.325,440499999.0
2009-08-25 11:01:00,94.325,94.33,94.315,94.32,486500008.0
2009-08-25 11:02:00,94.315,94.34,94.315,94.335,85300000.0
2009-08-25 11:03:00,94.335,94.335,94.305,94.31,218700000.0
2009-08-25 11:04:00,94.31,94.33,94.31,94.315,303100000.0
2009-08-25 11:05:00,94.315,94.33,94.3,94.3,232599999.0
2009-08-25 11:06:00,94.3,94.3,94.3,94.3,115700000.0
2009-08-25 11:07:00,94.3,94.33,94.3,94.33,361600000.0
2009-08-25 11:08:00,94.325,94.34,94.325,94.335,131300000.0
2009-08-25 11:09:00,94.34,94.34,94.325,94.33,228300000.0
2009-08-25 11:10:00,94.325,94.34,94.32,94.34,115000000.0
2009-08-25 11:11:00,94.33,94.33,94.325,94.325,264899993.0
2009-08-25 11:12:00,94.325,94.34,94.325,94.34,315199998.0
2009-08-25 11:13:00,94.33,94.33,94.32,94.32,96499999.0
2009-08-25 11:14:00,94.32,94.32,94.25,94.26,417099998.0
2009-08-25 11:15:00,94.26,94.28,94.255,94.275,379900000.0
2009-08-25 11:16:00,94.28,94.29,94.275,94.285,370200000.0
2009-08-25 11:17:00,94.29,94.3,94.28,94.3,217800000.0
2009-08-25 11:18:00,94.3,94.3,94.29,94.29,56200000.0
2009-08-25 11:19:00,94.29,94.3,94.285,94.285,212000001.0
2009-08-25 11:20:00,94.285,94.29,94.27,94.275,518600002.0
2009-08-25 11:21:00,94.275,94.29,94.265,94.275,396400001.0
2009-08-25 11:22:00,94.275,94.28,94.265,94.28,531800001.0
2009-08-25 11:23:00,94.28,94.28,94.265,94.265,175400000.0
2009-08-25 11:24:00,94.265,94.275,94.25,94.265,509100000.0
2009-08-25 11:25:00,94.265,94.305,94.265,94.3,221500000.0
2009-08-25 11:26:00,94.295,94.305,94.29,94.29,397100000.0
2009-08-25 11:27:00,94.285,94.29,94.285,94.29,333800000.0
2009-08-25 11:28:00,94.29,94.29,94.275,94.29,499699998.0
2009-08-25 11:29:00,94.29,94.295,94.275,94.28,63100000.0
2009-08-25 11:30:00,94.285,94.285,94.255,94.26,92200000.0
2009-08-25 11:31:00,94.255,94.26,94.245,94.25,404300001.0
2009-08-25 11:32:00,94.25,94.27,94.25,94.27,98099999.0
2009-08-25 11:33:00,94.27,94.27,94.26,94.27,64400000.0
2009-08-25 11:34:00,94.27,94.28,94.265,94.28,75800000.0
2009-08-25 11:35:00,94.28,94.285,94.275,94.28,384600007.0
2009-08-25 11:36:00,94.275,94.285,94.275,94.285,497400002.0
2009-08-25 11:37:00,94.28,94.285,94.275,94.28,167399998.0
2009-08-25 11:38:00,94.28,94.29,94.275,94.28,255399999.0
2009-08-25 11:39:00,94.28,94.29,94.28,94.285,213000000.0
2009-08-25 11:40:00,94.285,94.3,94.28,94.28,203900000.0
2009-08-25 11:41:00,94.28,94.325,94.28,94.32,131600000.0
2009-08-25 11:42:00,94.32,94.32,94.285,94.285,325000000.0
2009-08-25 11:43:00,94.295,94.295,94.28,94.285,362899999.0
2009-08-25 11:44:00,94.285,94.285,94.28,94.28,49100000.0
2009-08-25 11:45:00,94.28,94.29,94.275,94.285,433100002.0
2009-08-25 11:46:00,94.29,94.29,94.27,94.27,211200000.0
2009-08-25 11:47:00,94.27,94.285,94.27,94.27,428700001.0
2009-08-25 11:48:00,94.28,94.28,94.245,94.27,547400000.0
2009-08-25 11:49:00,94.27,94.27,94.25,94.26,478700002.0
2009-08-25 11:50:00,94.255,94.28,94.25,94.255,569200000.0
2009-08-25 11:51:00,94.255,94.27,94.255,94.26,213100000.0
2009-08-25 11:52:00,94.26,94.28,94.255,94.265,881799990.0
2009-08-25 11:53:00,94.265,94.27,94.245,94.25,574100000.0
2009-08-25 11:54:00,94.255,94.26,94.185,94.21,788510001.0
2009-08-25 11:55:00,94.21,94.23,94.205,94.21,244799999.0
2009-08-25 11:56:00,94.21,94.22,94.21,94.215,202699998.0
2009-08-25 11:57:00,94.215,94.22,94.215,94.22,275300005.0
2009-08-25 11:58:00,94.22,94.22,94.13,94.14,989200000.0
2009-08-25 11:59:00,94.14,94.215,94.135,94.17,719000000.0
2009-08-25 12:00:00,94.17,94.21,94.17,94.2,312700000.0
2009-08-25 12:01:00,94.195,94.205,94.185,94.2,159000000.0
2009-08-25 12:02:00,94.195,94.21,94.195,94.195,502300002.0
2009-08-25 12:03:00,94.195,94.195,94.185,94.19,279800000.0
2009-08-25 12:04:00,94.19,94.19,94.19,94.19,137600000.0
2009-08-25 12:05:00,94.19,94.195,94.18,94.19,228600000.0
2009-08-25 12:06:00,94.185,94.19,94.18,94.19,260800001.0
2009-08-25 12:07:00,94.19,94.2,94.19,94.195,185100001.0
2009-08-25 12:08:00,94.195,94.2,94.195,94.2,467600000.0
2009-08-25 12:09:00,94.2,94.215,94.2,94.215,178000000.0
2009-08-25 12:10:00,94.21,94.23,94.205,94.22,414900001.0
2009-08-25 12:11:00,94.22,94.225,94.21,94.22,309700001.0
2009-08-25 12:12:00,94.22,94.23,94.22,94.225,186399999.0
2009-08-25 12:13:00,94.225,94.23,94.21,94.21,290800000.0
2009-08-25 12:14:00,94.21,94.21,94.185,94.19,268099998.0
2009-08-25 12:15:00,94.19,94.19,94.18,94.19,125299999.0
2009-08-25 12:16:00,94.19,94.195,94.18,94.19,210500000.0
2009-08-25 12:17:00,94.19,94.195,94.19,94.19,42100000.0
2009-08-25 12:18:00,94.195,94.195,94.18,94.18,190000000.0
2009-08-25 12:19:00,94.18,94.19,94.155,94.18,342100001.0
2009-08-25 12:20:00,94.175,94.19,94.17,94.175,428599999.0
2009-08-25 12:21:00,94.175,94.18,94.175,94.175,258700000.0
2009-08-25 12:22:00,94.18,94.19,94.18,94.18,321200000.0
2009-08-25 12:23:00,94.175,94.175,94.085,94.09,406700001.0
2009-08-25 12:24:00,94.09,94.12,94.035,94.04,717300000.0
2009-08-25 12:25:00,94.04,94.04,94.005,94.02,848099999.0
2009-08-25 12:26:00,94.02,94.04,94.005,94.04,572600000.0
2009-08-25 12:27:00,94.04,94.125,94.035,94.125,483300000.0
2009-08-25 12:28:00,94.135,94.135,94.115,94.125,199900000.0
2009-08-25 12:29:00,94.12,94.12,94.1,94.115,421200000.0
2009-08-25 12:30:00,94.115,94.13,94.11,94.11,257900000.0
2009-08-25 12:31:00,94.125,94.125,94.11,94.11,407800000.0
2009-08-25 12:32:00,94.11,94.11,94.075,94.075,429200000.0
2009-08-25 12:33:00,94.065,94.07,94.045,94.07,351800000.0
2009-08-25 12:34:00,94.07,94.07,94.06,94.065,223900000.0
2009-08-25 12:35:00,94.065,94.11,94.065,94.11,366000000.0
2009-08-25 12:36:00,94.11,94.12,94.095,94.1,239300000.0
2009-08-25 12:37:00,94.1,94.115,94.095,94.105,344800001.0
2009-08-25 12:38:00,94.11,94.12,94.1,94.115,106600000.0
2009-08-25 12:39:00,94.115,94.13,94.11,94.115,413500000.0
2009-08-25 12:40:00,94.115,94.12,94.115,94.12,330000000.0
2009-08-25 12:41:00,94.12,94.15,94.12,94.14,307900000.0
2009-08-25 12:42:00,94.145,94.15,94.135,94.15,230300000.0
2009-08-25 12:43:00,94.145,94.15,94.145,94.15,118900001.0
2009-08-25 12:44:00,94.15,94.175,94.145,94.16,551500000.0
2009-08-25 12:45:00,94.16,94.18,94.16,94.175,162900000.0
2009-08-25 12:46:00,94.175,94.18,94.15,94.16,409500000.0
2009-08-25 12:47:00,94.16,94.17,94.145,94.17,654700000.0
2009-08-25 12:48:00,94.17,94.18,94.15,94.15,267000000.0
2009-08-25 12:49:00,94.15,94.15,94.135,94.135,576900000.0
2009-08-25 12:50:00,94.135,94.15,94.135,94.15,353000000.0
2009-08-25 12:51:00,94.15,94.15,94.145,94.15,133800000.0
2009-08-25 12:52:00,94.15,94.16,94.15,94.15,258100000.0
2009-08-25 12:53:00,94.15,94.15,94.13,94.15,172400000.0
2009-08-25 12:54:00,94.155,94.16,94.15,94.16,210900000.0
2009-08-25 12:55:00,94.16,94.17,94.15,94.15,239100000.0
2009-08-25 12:56:00,94.15,94.16,94.15,94.155,176000000.0
2009-08-25 12:57:00,94.155,94.17,94.155,94.165,234500000.0
2009-08-25 12:58:00,94.165,94.17,94.15,94.15,257000000.0
2009-08-25 12:59:00,94.15,94.15,94.135,94.14,366400000.0
2009-08-25 13:00:00,94.14,94.14,94.135,94.14,50900000.0
2009-08-25 13:01:00,94.14,94.14,94.125,94.125,147200000.0
2009-08-25 13:02:00,94.125,94.15,94.125,94.14,432800000.0
2009-08-25 13:03:00,94.14,94.14,94.11,94.12,237300000.0
2009-08-25 13:04:00,94.12,94.13,94.12,94.13,44600000.0
2009-08-25 13:05:00,94.13,94.14,94.12,94.125,210200000.0
2009-08-25 13:06:00,94.12,94.125,94.085,94.095,487600000.0
2009-08-25 13:07:00,94.095,94.105,94.085,94.095,155300001.0
2009-08-25 13:08:00,94.095,94.095,94.075,94.08,196700000.0
2009-08-25 13:09:00,94.08,94.085,94.08,94.08,131100000.0
2009-08-25 13:10:00,94.08,94.09,94.075,94.08,173600000.0
2009-08-25 13:11:00,94.08,94.105,94.08,94.1,19600000.0
2009-08-25 13:12:00,94.11,94.13,94.095,94.11,316800001.0
2009-08-25 13:13:00,94.105,94.11,94.09,94.09,147600000.0
2009-08-25 13:14:00,94.09,94.125,94.08,94.125,150700000.0
2009-08-25 13:15:00,94.125,94.125,94.09,94.09,188900000.0
2009-08-25 13:16:00,94.09,94.09,94.085,94.09,241900000.0
2009-08-25 13:17:00,94.09,94.115,94.085,94.115,427200000.0
2009-08-25 13:18:00,94.115,94.13,94.115,94.13,219100000.0
2009-08-25 13:19:00,94.135,94.15,94.13,94.145,317800000.0
2009-08-25 13:20:00,94.145,94.185,94.14,94.18,392700000.0
2009-08-25 13:21:00,94.18,94.18,94.1,94.12,575700001.0
2009-08-25 13:22:00,94.125,94.15,94.095,94.115,787900001.0
2009-08-25 13:23:00,94.11,94.13,94.095,94.11,763400001.0
2009-08-25 13:24:00,94.11,94.125,94.1,94.12,369300000.0
2009-08-25 13:25:00,94.12,94.16,94.12,94.13,274800000.0
2009-08-25 13:26:00,94.13,94.13,94.075,94.08,698100000.0
2009-08-25 13:27:00,94.08,94.09,94.08,94.085,367600000.0
2009-08-25 13:28:00,94.08,94.09,94.07,94.07,612900000.0
2009-08-25 13:29:00,94.07,94.1,94.07,94.1,236700000.0
2009-08-25 13:30:00,94.1,94.1,94.065,94.07,325099999.0
2009-08-25 13:31:00,94.065,94.065,94.015,94.035,552500000.0
2009-08-25 13:32:00,94.035,94.045,94.01,94.025,640900000.0
2009-08-25 13:33:00,94.03,94.05,94.03,94.035,322700000.0
2009-08-25 13:34:00,94.04,94.045,94.03,94.035,190500000.0
2009-08-25 13:35:00,94.035,94.05,94.035,94.035,213200000.0
2009-08-25 13:36:00,94.04,94.045,94.035,94.04,294300000.0
2009-08-25 13:37:00,94.04,94.04,93.98,93.99,917900000.0
2009-08-25 13:38:00,93.99,94.0,93.98,93.995,1120200001.0
2009-08-25 13:39:00,94.0,94.045,93.98,94.045,688799999.0
2009-08-25 13:40:00,94.045,94.05,94.035,94.04,535100000.0
2009-08-25 13:41:00,94.045,94.06,94.035,94.055,283000000.0
2009-08-25 13:42:00,94.05,94.06,94.04,94.05,327800000.0
2009-08-25 13:43:00,94.05,94.05,94.035,94.035,599700000.0
2009-08-25 13:44:00,94.035,94.04,94.02,94.035,662000000.0
2009-08-25 13:45:00,94.025,94.055,94.02,94.055,412900000.0
2009-08-25 13:46:00,94.055,94.055,94.03,94.035,498700002.0
2009-08-25 13:47:00,94.03,94.045,94.025,94.03,433599998.0
2009-08-25 13:48:00,94.03,94.035,94.01,94.025,459699999.0
2009-08-25 13:49:00,94.02,94.04,94.005,94.03,716499999.0
2009-08-25 13:50:00,94.03,94.035,94.025,94.025,275099999.0
2009-08-25 13:51:00,94.025,94.035,94.025,94.03,37400000.0
2009-08-25 13:52:00,94.03,94.03,94.015,94.025,468000003.0
2009-08-25 13:53:00,94.025,94.04,94.025,94.03,260000000.0
2009-08-25 13:54:00,94.03,94.055,94.03,94.05,711400001.0
2009-08-25 13:55:00,94.045,94.055,94.04,94.05,259400000.0
2009-08-25 13:56:00,94.045,94.075,94.045,94.07,523700000.0
2009-08-25 13:57:00,94.065,94.09,94.06,94.08,637299999.0
2009-08-25 13:58:00,94.08,94.1,94.08,94.1,429699999.0
2009-08-25 13:59:00,94.1,94.125,94.085,94.09,898700000.0
2009-08-25 14:00:00,94.09,94.09,94.075,94.08,283499999.0
2009-08-25 14:01:00,94.08,94.09,94.08,94.085,587700000.0
2009-08-25 14:02:00,94.09,94.14,94.085,94.12,1016300000.0
2009-08-25 14:03:00,94.13,94.18,94.12,94.18,699900000.0
2009-08-25 14:04:00,94.18,94.205,94.18,94.195,972899998.0
2009-08-25 14:05:00,94.195,94.205,94.19,94.19,473600000.0
2009-08-25 14:06:00,94.19,94.19,94.16,94.175,428700000.0
2009-08-25 14:07:00,94.175,94.2,94.17,94.19,282800000.0
2009-08-25 14:08:00,94.185,94.19,94.17,94.17,385700000.0
2009-08-25 14:09:00,94.17,94.2,94.17,94.195,586500000.0
2009-08-25 14:10:00,94.195,94.21,94.19,94.21,386000004.0
2009-08-25 14:11:00,94.205,94.275,94.205,94.26,724300001.0
2009-08-25 14:12:00,94.26,94.31,94.255,94.29,383599999.0
2009-08-25 14:13:00,94.29,94.355,94.29,94.355,908600000.0
2009-08-25 14:14:00,94.355,94.36,94.28,94.29,686200000.0
2009-08-25 14:15:00,94.285,94.325,94.265,94.32,449900000.0
2009-08-25 14:16:00,94.315,94.32,94.275,94.29,385400000.0
2009-08-25 14:17:00,94.285,94.32,94.285,94.31,628900000.0
2009-08-25 14:18:00,94.31,94.33,94.3,94.3,305500000.0
2009-08-25 14:19:00,94.3,94.3,94.27,94.29,479100000.0
2009-08-25 14:20:00,94.29,94.32,94.285,94.32,784200001.0
2009-08-25 14:21:00,94.315,94.32,94.295,94.3,538300000.0
2009-08-25 14:22:00,94.295,94.3,94.265,94.29,612600000.0
2009-08-25 14:23:00,94.29,94.295,94.275,94.275,477500000.0
2009-08-25 14:24:00,94.275,94.28,94.26,94.27,679100000.0
2009-08-25 14:25:00,94.27,94.275,94.23,94.24,261600000.0
2009-08-25 14:26:00,94.23,94.24,94.22,94.225,183800000.0
2009-08-25 14:27:00,94.23,94.25,94.23,94.245,159900000.0
2009-08-25 14:28:00,94.245,94.25,94.23,94.24,175700000.0
2009-08-25 14:29:00,94.24,94.24,94.215,94.215,454799996.0
2009-08-25 14:30:00,94.215,94.225,94.215,94.225,348000001.0
2009-08-25 14:31:00,94.225,94.23,94.21,94.23,198600000.0
2009-08-25 14:32:00,94.23,94.23,94.2,94.21,399000000.0
2009-08-25 14:33:00,94.205,94.21,94.19,94.19,403999995.0
2009-08-25 14:34:00,94.2,94.23,94.19,94.23,397000000.0
2009-08-25 14:35:00,94.23,94.235,94.22,94.235,184799999.0
2009-08-25 14:36:00,94.235,94.25,94.235,94.25,359000000.0
2009-08-25 14:37:00,94.25,94.28,94.245,94.26,363499999.0
2009-08-25 14:38:00,94.26,94.275,94.245,94.26,398999999.0
2009-08-25 14:39:00,94.26,94.26,94.21,94.22,388500000.0
2009-08-25 14:40:00,94.215,94.29,94.21,94.28,386499998.0
2009-08-25 14:41:00,94.28,94.28,94.22,94.23,939500000.0
2009-08-25 14:42:00,94.23,94.26,94.23,94.26,340600000.0
2009-08-25 14:43:00,94.26,94.26,94.225,94.235,408000000.0
2009-08-25 14:44:00,94.235,94.24,94.215,94.23,379100000.0
2009-08-25 14:45:00,94.23,94.27,94.215,94.25,509700000.0
2009-08-25 14:46:00,94.245,94.255,94.235,94.24,574399995.0
2009-08-25 14:47:00,94.24,94.245,94.22,94.23,305700000.0
2009-08-25 14:48:00,94.23,94.23,94.2,94.2,520900000.0
2009-08-25 14:49:00,94.2,94.23,94.2,94.21,558899997.0
2009-08-25 14:50:00,94.21,94.23,94.2,94.2,512300002.0
2009-08-25 14:51:00,94.2,94.23,94.19,94.23,279000000.0
2009-08-25 14:52:00,94.23,94.23,94.21,94.225,436999995.0
2009-08-25 14:53:00,94.225,94.225,94.195,94.21,265200000.0
2009-08-25 14:54:00,94.21,94.23,94.2,94.21,413899998.0
2009-08-25 14:55:00,94.21,94.23,94.21,94.215,616000001.0
2009-08-25 14:56:00,94.215,94.24,94.215,94.24,670099999.0
2009-08-25 14:57:00,94.24,94.26,94.205,94.22,675500000.0
2009-08-25 14:58:00,94.215,94.23,94.21,94.23,271800000.0
2009-08-25 14:59:00,94.23,94.25,94.155,94.18,688599999.0
2009-08-25 15:00:00,94.18,94.415,94.18,94.39,681500000.0
2009-08-25 15:01:00,94.39,94.41,94.36,94.365,951500000.0
2009-08-25 15:02:00,94.365,94.38,94.32,94.335,1026500001.0
2009-08-25 15:03:00,94.335,94.37,94.31,94.33,845499999.0
2009-08-25 15:04:00,94.325,94.33,94.31,94.31,687099996.0
2009-08-25 15:05:00,94.31,94.375,94.31,94.37,649400003.0
2009-08-25 15:06:00,94.37,94.375,94.33,94.335,590700000.0
2009-08-25 15:07:00,94.335,94.35,94.285,94.285,716700002.0
2009-08-25 15:08:00,94.3,94.33,94.29,94.31,597699998.0
2009-08-25 15:09:00,94.31,94.33,94.31,94.325,714699999.0
2009-08-25 15:10:00,94.32,94.33,94.31,94.33,403600000.0
2009-08-25 15:11:00,94.32,94.325,94.295,94.3,687300002.0
2009-08-25 15:12:00,94.3,94.32,94.275,94.295,688099999.0
2009-08-25 15:13:00,94.295,94.315,94.285,94.305,583700000.0
2009-08-25 15:14:00,94.31,94.31,94.27,94.285,654200000.0
2009-08-25 15:15:00,94.285,94.285,94.225,94.28,613900000.0
2009-08-25 15:16:00,94.27,94.27,94.25,94.255,291600001.0
2009-08-25 15:17:00,94.255,94.26,94.225,94.245,505499995.0
2009-08-25 15:18:00,94.245,94.26,94.22,94.22,558100000.0
2009-08-25 15:19:00,94.22,94.23,94.19,94.215,578500000.0
2009-08-25 15:20:00,94.21,94.235,94.205,94.215,448100000.0
2009-08-25 15:21:00,94.215,94.23,94.21,94.22,312400000.0
2009-08-25 15:22:00,94.22,94.23,94.22,94.225,233100000.0
2009-08-25 15:23:00,94.225,94.23,94.22,94.22,324700000.0
2009-08-25 15:24:00,94.215,94.22,94.21,94.21,403300000.0
2009-08-25 15:25:00,94.21,94.235,94.21,94.225,398700000.0
2009-08-25 15:26:00,94.225,94.225,94.205,94.205,517399999.0
2009-08-25 15:27:00,94.205,94.22,94.19,94.2,428999999.0
2009-08-25 15:28:00,94.2,94.23,94.2,94.23,286900001.0
2009-08-25 15:29:00,94.23,94.235,94.22,94.22,411900000.0
2009-08-25 15:30:00,94.22,94.245,94.21,94.22,554900000.0
2009-08-25 15:31:00,94.22,94.245,94.215,94.235,769700000.0
2009-08-25 15:32:00,94.235,94.245,94.22,94.23,618600000.0
2009-08-25 15:33:00,94.23,94.27,94.23,94.26,1030700003.0
2009-08-25 15:34:00,94.26,94.26,94.22,94.23,776800002.0
2009-08-25 15:35:00,94.23,94.24,94.215,94.23,1007300000.0
2009-08-25 15:36:00,94.23,94.255,94.22,94.225,787199998.0
2009-08-25 15:37:00,94.225,94.235,94.19,94.205,978200000.0
2009-08-25 15:38:00,94.205,94.24,94.195,94.23,491700000.0
2009-08-25 15:39:00,94.23,94.255,94.205,94.22,595300000.0
2009-08-25 15:40:00,94.225,94.28,94.225,94.27,650299998.0
2009-08-25 15:41:00,94.275,94.285,94.25,94.27,806300001.0
2009-08-25 15:42:00,94.27,94.28,94.25,94.265,656900001.0
2009-08-25 15:43:00,94.265,94.3,94.25,94.3,600599999.0
2009-08-25 15:44:00,94.305,94.315,94.26,94.29,671800000.0
2009-08-25 15:45:00,94.29,94.315,94.275,94.3,590400000.0
2009-08-25 15:46:00,94.31,94.315,94.28,94.28,598100002.0
2009-08-25 15:47:00,94.28,94.315,94.28,94.31,620899998.0
2009-08-25 15:48:00,94.31,94.32,94.29,94.3,421500000.0
2009-08-25 15:49:00,94.3,94.315,94.295,94.305,489400001.0
2009-08-25 15:50:00,94.305,94.34,94.305,94.34,780200000.0
2009-08-25 15:51:00,94.34,94.36,94.33,94.34,803200000.0
2009-08-25 15:52:00,94.34,94.35,94.325,94.33,445500001.0
2009-08-25 15:53:00,94.33,94.36,94.33,94.355,894800001.0
2009-08-25 15:54:00,94.355,94.36,94.34,94.36,1033399999.0
2009-08-25 15:55:00,94.36,94.36,94.34,94.34,591100000.0
2009-08-25 15:56:00,94.335,94.37,94.325,94.36,973000000.0
2009-08-25 15:57:00,94.36,94.405,94.36,94.37,946599996.0
2009-08-25 15:58:00,94.37,94.425,94.36,94.405,908200001.0
2009-08-25 15:59:00,94.405,94.42,94.385,94.4,772300001.0
2009-08-25 16:00:00,94.4,94.64,94.4,94.57,412300001.0
2009-08-25 16:01:00,94.575,94.575,94.52,94.57,657000000.0
2009-08-25 16:02:00,94.57,94.59,94.53,94.535,1006099994.0
2009-08-25 16:03:00,94.535,94.55,94.475,94.48,725500000.0
2009-08-25 16:04:00,94.47,94.52,94.465,94.49,891900000.0
2009-08-25 16:05:00,94.495,94.535,94.485,94.52,1014099998.0
2009-08-25 16:06:00,94.52,94.54,94.495,94.51,893899996.0
2009-08-25 16:07:00,94.505,94.525,94.475,94.48,804499998.0
2009-08-25 16:08:00,94.48,94.5,94.46,94.485,845899999.0
2009-08-25 16:09:00,94.485,94.5,94.48,94.49,563900000.0
2009-08-25 16:10:00,94.49,94.53,94.48,94.52,927000003.0
2009-08-25 16:11:00,94.52,94.535,94.505,94.505,675600001.0
2009-08-25 16:12:00,94.51,94.515,94.475,94.495,753700000.0
2009-08-25 16:13:00,94.495,94.5,94.44,94.45,534900001.0
2009-08-25 16:14:00,94.45,94.46,94.43,94.46,826500000.0
2009-08-25 16:15:00,94.46,94.49,94.45,94.47,612400001.0
2009-08-25 16:16:00,94.465,94.475,94.45,94.46,655700000.0
2009-08-25 16:17:00,94.46,94.47,94.415,94.445,561399999.0
2009-08-25 16:18:00,94.44,94.445,94.415,94.42,570400000.0
2009-08-25 16:19:00,94.42,94.42,94.35,94.38,777900000.0
2009-08-25 16:20:00,94.385,94.4,94.37,94.38,747700001.0
2009-08-25 16:21:00,94.38,94.38,94.325,94.34,609700000.0
2009-08-25 16:22:00,94.33,94.36,94.315,94.35,619200005.0
2009-08-25 16:23:00,94.365,94.39,94.36,94.38,502800000.0
2009-08-25 16:24:00,94.375,94.395,94.355,94.38,594999999.0
2009-08-25 16:25:00,94.385,94.415,94.385,94.41,448600000.0
2009-08-25 16:26:00,94.41,94.41,94.385,94.395,437900000.0
2009-08-25 16:27:00,94.395,94.42,94.36,94.39,596300001.0
2009-08-25 16:28:00,94.385,94.395,94.37,94.39,249599999.0
2009-08-25 16:29:00,94.39,94.395,94.31,94.31,443299999.0
2009-08-25 16:30:00,94.31,94.335,94.275,94.325,560400000.0
2009-08-25 16:31:00,94.315,94.325,94.305,94.315,756599997.0
2009-08-25 16:32:00,94.315,94.33,94.29,94.315,676700000.0
2009-08-25 16:33:00,94.315,94.33,94.305,94.32,678699997.0
2009-08-25 16:34:00,94.325,94.325,94.31,94.325,638799999.0
2009-08-25 16:35:00,94.32,94.34,94.31,94.34,555499999.0
2009-08-25 16:36:00,94.34,94.345,94.315,94.345,674900001.0
2009-08-25 16:37:00,94.35,94.365,94.345,94.36,337400000.0
2009-08-25 16:38:00,94.36,94.37,94.355,94.355,602800001.0
2009-08-25 16:39:00,94.36,94.375,94.355,94.355,1058700001.0
2009-08-25 16:40:00,94.355,94.375,94.355,94.375,594500001.0
2009-08-25 16:41:00,94.375,94.395,94.37,94.39,254699998.0
2009-08-25 16:42:00,94.385,94.395,94.38,94.39,732500001.0
2009-08-25 16:43:00,94.385,94.395,94.38,94.385,424499999.0
2009-08-25 16:44:00,94.38,94.41,94.38,94.405,770899991.0
2009-08-25 16:45:00,94.405,94.415,94.39,94.395,469399997.0
2009-08-25 16:46:00,94.395,94.425,94.395,94.42,318800000.0
2009-08-25 16:47:00,94.42,94.425,94.41,94.42,538700000.0
2009-08-25 16:48:00,94.42,94.42,94.39,94.405,555400001.0
2009-08-25 16:49:00,94.4,94.445,94.4,94.4,648300003.0
2009-08-25 16:50:00,94.4,94.425,94.4,94.41,364900000.0
2009-08-25 16:51:00,94.41,94.415,94.4,94.405,420600002.0
2009-08-25 16:52:00,94.405,94.415,94.405,94.405,489600000.0
2009-08-25 16:53:00,94.4,94.41,94.38,94.4,544199998.0
2009-08-25 16:54:00,94.4,94.4,94.38,94.38,794099999.0
2009-08-25 16:55:00,94.385,94.39,94.37,94.37,830000004.0
2009-08-25 16:56:00,94.37,94.395,94.365,94.39,748299998.0
2009-08-25 16:57:00,94.39,94.39,94.37,94.375,295399996.0
2009-08-25 16:58:00,94.37,94.38,94.37,94.37,705099998.0
2009-08-25 16:59:00,94.37,94.38,94.335,94.34,277300000.0
2009-08-25 17:00:00,94.345,94.37,94.315,94.36,366400001.0
2009-08-25 17:01:00,94.355,94.39,94.35,94.385,653300003.0
2009-08-25 17:02:00,94.385,94.395,94.375,94.385,878899980.0
2009-08-25 17:03:00,94.39,94.415,94.385,94.405,827099995.0
2009-08-25 17:04:00,94.4,94.41,94.395,94.4,1311099999.0
2009-08-25 17:05:00,94.4,94.4,94.375,94.375,1044399988.0
2009-08-25 17:06:00,94.375,94.375,94.36,94.37,495899990.0
2009-08-25 17:07:00,94.37,94.39,94.37,94.39,640899981.0
2009-08-25 17:08:00,94.39,94.395,94.38,94.38,457699996.0
2009-08-25 17:09:00,94.385,94.385,94.37,94.375,574099994.0
2009-08-25 17:10:00,94.375,94.395,94.36,94.375,755999996.0
2009-08-25 17:11:00,94.38,94.39,94.37,94.39,386000000.0
2009-08-25 17:12:00,94.39,94.405,94.39,94.4,433199998.0
2009-08-25 17:13:00,94.405,94.41,94.39,94.4,539599999.0
2009-08-25 17:14:00,94.4,94.405,94.38,94.38,419799999.0
2009-08-25 17:15:00,94.38,94.385,94.375,94.38,523099999.0
2009-08-25 17:16:00,94.38,94.385,94.37,94.38,247500001.0
2009-08-25 17:17:00,94.375,94.385,94.37,94.37,261400000.0
2009-08-25 17:18:00,94.37,94.38,94.37,94.375,470300004.0
2009-08-25 17:19:00,94.37,94.375,94.36,94.37,732299995.0
2009-08-25 17:20:00,94.37,94.38,94.36,94.38,537799999.0
2009-08-25 17:21:00,94.38,94.395,94.375,94.38,227099998.0
2009-08-25 17:22:00,94.385,94.385,94.37,94.375,378399999.0
2009-08-25 17:23:00,94.375,94.385,94.37,94.37,526100000.0
2009-08-25 17:24:00,94.37,94.37,94.345,94.345,522399996.0
2009-08-25 17:25:00,94.345,94.345,94.31,94.32,820699998.0
2009-08-25 17:26:00,94.32,94.335,94.32,94.33,237600000.0
2009-08-25 17:27:00,94.335,94.34,94.33,94.335,409099994.0
2009-08-25 17:28:00,94.335,94.345,94.32,94.345,373600004.0
2009-08-25 17:29:00,94.345,94.36,94.34,94.35,450099999.0
2009-08-25 17:30:00,94.35,94.35,94.34,94.34,270000000.0
2009-08-25 17:31:00,94.345,94.345,94.275,94.275,928999999.0
2009-08-25 17:32:00,94.275,94.28,94.265,94.27,599400004.0
2009-08-25 17:33:00,94.27,94.275,94.255,94.255,372399999.0
2009-08-25 17:34:00,94.255,94.305,94.255,94.3,499999999.0
2009-08-25 17:35:00,94.3,94.31,94.285,94.29,602600002.0
2009-08-25 17:36:00,94.285,94.285,94.255,94.27,790899988.0
2009-08-25 17:37:00,94.275,94.29,94.27,94.28,1016900002.0
2009-08-25 17:38:00,94.28,94.295,94.275,94.295,571899990.0
2009-08-25 17:39:00,94.295,94.31,94.29,94.3,426900001.0
2009-08-25 17:40:00,94.3,94.31,94.29,94.305,964699994.0
2009-08-25 17:41:00,94.3,94.31,94.29,94.295,517099998.0
2009-08-25 17:42:00,94.295,94.32,94.285,94.3,776599992.0
2009-08-25 17:43:00,94.305,94.305,94.28,94.295,605599994.0
2009-08-25 17:44:00,94.295,94.32,94.265,94.28,506599999.0
2009-08-25 17:45:00,94.28,94.3,94.28,94.29,147400000.0
2009-08-25 17:46:00,94.29,94.31,94.29,94.3,473999997.0
2009-08-25 17:47:00,94.3,94.3,94.29,94.29,171800000.0
2009-08-25 17:48:00,94.295,94.295,94.285,94.29,74200000.0
2009-08-25 17:49:00,94.29,94.3,94.285,94.3,178500000.0
2009-08-25 17:50:00,94.3,94.31,94.29,94.295,466600000.0
2009-08-25 17:51:00,94.295,94.3,94.29,94.3,236300000.0
2009-08-25 17:52:00,94.3,94.32,94.29,94.305,301500000.0
2009-08-25 17:53:00,94.305,94.31,94.29,94.3,386800001.0
2009-08-25 17:54:00,94.3,94.305,94.295,94.305,560999989.0
2009-08-25 17:55:00,94.305,94.32,94.3,94.32,274399995.0
2009-08-25 17:56:00,94.32,94.325,94.31,94.31,652700003.0
2009-08-25 17:57:00,94.31,94.31,94.29,94.295,574499997.0
2009-08-25 17:58:00,94.29,94.295,94.27,94.28,481499997.0
2009-08-25 17:59:00,94.28,94.31,94.28,94.305,364799997.0
2009-08-25 18:00:00,94.305,94.31,94.285,94.305,501800001.0
2009-08-25 18:01:00,94.3,94.305,94.285,94.295,616399998.0
2009-08-25 18:02:00,94.29,94.305,94.29,94.3,420599999.0
2009-08-25 18:03:00,94.295,94.31,94.295,94.3,115700000.0
2009-08-25 18:04:00,94.29,94.3,94.29,94.3,286499999.0
2009-08-25 18:05:00,94.3,94.315,94.295,94.31,216200000.0
2009-08-25 18:06:00,94.31,94.31,94.285,94.3,444300002.0
2009-08-25 18:07:00,94.3,94.3,94.295,94.3,218799999.0
2009-08-25 18:08:00,94.3,94.32,94.29,94.29,543700003.0
2009-08-25 18:09:00,94.29,94.32,94.29,94.32,395799996.0
2009-08-25 18:10:00,94.32,94.32,94.31,94.31,190500000.0
2009-08-25 18:11:00,94.31,94.32,94.3,94.305,294700001.0
2009-08-25 18:12:00,94.31,94.31,94.3,94.3,52400000.0
2009-08-25 18:13:00,94.3,94.305,94.29,94.295,212100001.0
2009-08-25 18:14:00,94.3,94.3,94.28,94.28,254400000.0
2009-08-25 18:15:00,94.28,94.3,94.28,94.3,270200000.0
2009-08-25 18:16:00,94.305,94.32,94.305,94.32,58800000.0
2009-08-25 18:17:00,94.32,94.32,94.29,94.29,559399999.0
2009-08-25 18:18:00,94.295,94.305,94.295,94.305,400199999.0
2009-08-25 18:19:00,94.3,94.305,94.27,94.29,580899995.0
2009-08-25 18:20:00,94.29,94.3,94.29,94.3,150600000.0
2009-08-25 18:21:00,94.3,94.31,94.295,94.305,222400000.0
2009-08-25 18:22:00,94.305,94.32,94.305,94.32,407999993.0
2009-08-25 18:23:00,94.32,94.32,94.31,94.32,405999998.0
2009-08-25 18:24:00,94.315,94.325,94.315,94.32,347000000.0
2009-08-25 18:25:00,94.32,94.35,94.32,94.35,573199984.0
2009-08-25 18:26:00,94.35,94.355,94.34,94.35,486399990.0
2009-08-25 18:27:00,94.345,94.37,94.34,94.36,597599999.0
2009-08-25 18:28:00,94.355,94.36,94.355,94.36,293400000.0
2009-08-25 18:29:00,94.36,94.365,94.34,94.36,521399999.0
2009-08-25 18:30:00,94.36,94.38,94.36,94.365,541499996.0
2009-08-25 18:31:00,94.365,94.375,94.365,94.365,212300001.0
2009-08-25 18:32:00,94.365,94.37,94.36,94.365,561699988.0
2009-08-25 18:33:00,94.365,94.365,94.355,94.36,567099998.0
2009-08-25 18:34:00,94.36,94.365,94.35,94.35,323700000.0
2009-08-25 18:35:00,94.35,94.35,94.325,94.33,406499998.0
2009-08-25 18:36:00,94.33,94.335,94.32,94.32,259300000.0
2009-08-25 18:37:00,94.32,94.33,94.32,94.32,228900000.0
2009-08-25 18:38:00,94.32,94.325,94.32,94.32,238600000.0
2009-08-25 18:39:00,94.32,94.32,94.31,94.31,511000001.0
2009-08-25 18:40:00,94.31,94.315,94.305,94.315,199100000.0
2009-08-25 18:41:00,94.31,94.32,94.31,94.32,297100003.0
2009-08-25 18:42:00,94.315,94.32,94.315,94.32,45900001.0
2009-08-25 18:43:00,94.32,94.33,94.32,94.33,107200001.0
2009-08-25 18:44:00,94.33,94.33,94.325,94.33,113800000.0
2009-08-25 18:45:00,94.33,94.33,94.32,94.32,206100000.0
2009-08-25 18:46:00,94.32,94.325,94.32,94.32,291400000.0
2009-08-25 18:47:00,94.32,94.325,94.32,94.325,132600000.0
2009-08-25 18:48:00,94.325,94.33,94.325,94.33,86400000.0
2009-08-25 18:49:00,94.33,94.33,94.32,94.325,165400001.0
2009-08-25 18:50:00,94.32,94.32,94.3,94.3,554299997.0
2009-08-25 18:51:00,94.3,94.31,94.3,94.305,359699999.0
2009-08-25 18:52:00,94.305,94.305,94.3,94.3,213400000.0
2009-08-25 18:53:00,94.3,94.3,94.28,94.29,520299998.0
2009-08-25 18:54:00,94.29,94.29,94.28,94.28,190200001.0
2009-08-25 18:55:00,94.28,94.28,94.22,94.22,854400005.0
2009-08-25 18:56:00,94.225,94.23,94.22,94.22,488199999.0
2009-08-25 18:57:00,94.22,94.235,94.22,94.225,206400000.0
2009-08-25 18:58:00,94.225,94.235,94.22,94.23,372100001.0
2009-08-25 18:59:00,94.23,94.255,94.22,94.245,754799999.0
2009-08-25 19:00:00,94.24,94.24,94.225,94.235,296400002.0
2009-08-25 19:01:00,94.235,94.265,94.235,94.265,457800001.0
2009-08-25 19:02:00,94.265,94.295,94.22,94.275,878099999.0
2009-08-25 19:03:00,94.275,94.285,94.27,94.28,244100000.0
2009-08-25 19:04:00,94.28,94.28,94.22,94.225,580700001.0
2009-08-25 19:05:00,94.22,94.25,94.22,94.24,341500000.0
2009-08-25 19:06:00,94.235,94.24,94.215,94.225,515500000.0
2009-08-25 19:07:00,94.225,94.235,94.22,94.235,588700000.0
2009-08-25 19:08:00,94.24,94.24,94.23,94.23,93500000.0
2009-08-25 19:09:00,94.23,94.23,94.21,94.215,308000000.0
2009-08-25 19:10:00,94.215,94.22,94.215,94.215,561100000.0
2009-08-25 19:11:00,94.215,94.215,94.15,94.19,807600001.0
2009-08-25 19:12:00,94.18,94.19,94.15,94.15,773400000.0
2009-08-25 19:13:00,94.155,94.17,94.15,94.17,290000000.0
2009-08-25 19:14:00,94.17,94.17,94.14,94.14,232800000.0
2009-08-25 19:15:00,94.14,94.155,94.13,94.135,604299999.0
2009-08-25 19:16:00,94.14,94.145,94.12,94.125,713599998.0
2009-08-25 19:17:00,94.125,94.125,94.08,94.11,920600000.0
2009-08-25 19:18:00,94.11,94.135,94.09,94.09,649000000.0
2009-08-25 19:19:00,94.09,94.11,94.08,94.11,540400000.0
2009-08-25 19:20:00,94.105,94.11,94.055,94.055,522900001.0
2009-08-25 19:21:00,94.055,94.075,94.05,94.075,673899995.0
2009-08-25 19:22:00,94.075,94.075,94.015,94.03,764100005.0
2009-08-25 19:23:00,94.03,94.035,93.985,94.005,1010600004.0
2009-08-25 19:24:00,94.005,94.085,94.005,94.065,763399999.0
2009-08-25 19:25:00,94.08,94.08,94.04,94.055,282900000.0
2009-08-25 19:26:00,94.055,94.06,94.005,94.015,847800018.0
2009-08-25 19:27:00,94.015,94.04,94.01,94.04,647200001.0
2009-08-25 19:28:00,94.04,94.055,94.035,94.055,498399999.0
2009-08-25 19:29:00,94.055,94.08,94.055,94.07,356100000.0
2009-08-25 19:30:00,94.07,94.07,94.035,94.055,450700002.0
2009-08-25 19:31:00,94.055,94.065,94.035,94.04,585500006.0
2009-08-25 19:32:00,94.035,94.045,94.03,94.045,917100000.0
2009-08-25 19:33:00,94.04,94.04,93.97,93.99,900100002.0
2009-08-25 19:34:00,93.99,94.035,93.99,94.035,947099998.0
2009-08-25 19:35:00,94.03,94.065,93.995,94.01,1015300001.0
2009-08-25 19:36:00,94.01,94.055,94.0,94.055,718300005.0
2009-08-25 19:37:00,94.055,94.055,94.03,94.03,686000001.0
2009-08-25 19:38:00,94.03,94.06,94.03,94.06,716900000.0
2009-08-25 19:39:00,94.06,94.07,94.055,94.06,372800000.0
2009-08-25 19:40:00,94.06,94.06,94.035,94.04,440100000.0
2009-08-25 19:41:00,94.04,94.045,94.025,94.03,433700000.0
2009-08-25 19:42:00,94.03,94.065,94.03,94.065,568599998.0
2009-08-25 19:43:00,94.065,94.095,94.065,94.08,420699997.0
2009-08-25 19:44:00,94.085,94.095,94.08,94.085,304100000.0
2009-08-25 19:45:00,94.085,94.085,94.07,94.08,195000000.0
2009-08-25 19:46:00,94.08,94.08,94.07,94.08,150199999.0
2009-08-25 19:47:00,94.075,94.09,94.07,94.08,143800000.0
2009-08-25 19:48:00,94.08,94.08,94.06,94.06,283400004.0
2009-08-25 19:49:00,94.06,94.065,94.04,94.05,289700001.0
2009-08-25 19:50:00,94.05,94.08,94.04,94.075,325999997.0
2009-08-25 19:51:00,94.075,94.075,94.07,94.07,229200000.0
2009-08-25 19:52:00,94.07,94.08,94.065,94.075,319999999.0
2009-08-25 19:53:00,94.075,94.075,94.055,94.055,1009900000.0
2009-08-25 19:54:00,94.055,94.065,94.03,94.04,697000000.0
2009-08-25 19:55:00,94.035,94.05,94.03,94.05,797299999.0
2009-08-25 19:56:00,94.05,94.05,94.03,94.04,687600001.0
2009-08-25 19:57:00,94.035,94.05,94.03,94.035,855300001.0
2009-08-25 19:58:00,94.035,94.04,94.025,94.03,734900000.0
2009-08-25 19:59:00,94.03,94.035,94.01,94.01,528700000.0
2009-08-25 20:00:00,94.01,94.01,93.95,93.95,926000000.0
2009-08-25 20:01:00,93.95,93.985,93.93,93.985,921899999.0
2009-08-25 20:02:00,93.985,94.02,93.985,94.015,984900000.0
2009-08-25 20:03:00,94.02,94.03,94.02,94.02,768599999.0
2009-08-25 20:04:00,94.02,94.025,94.0,94.01,440500000.0
2009-08-25 20:05:00,94.01,94.02,94.01,94.015,346700000.0
2009-08-25 20:06:00,94.02,94.03,94.01,94.02,704000002.0
2009-08-25 20:07:00,94.015,94.025,94.01,94.025,726200009.0
2009-08-25 20:08:00,94.025,94.035,94.02,94.02,640000000.0
2009-08-25 20:09:00,94.02,94.03,94.01,94.015,609200001.0
2009-08-25 20:10:00,94.02,94.04,94.01,94.03,455399999.0
2009-08-25 20:11:00,94.025,94.025,93.995,94.0,685200001.0
2009-08-25 20:12:00,94.0,94.01,94.0,94.01,342799990.0
2009-08-25 20:13:00,94.02,94.025,94.0,94.0,172500000.0
2009-08-25 20:14:00,94.0,94.015,94.0,94.01,154000000.0
2009-08-25 20:15:00,94.015,94.055,94.015,94.045,439300001.0
2009-08-25 20:16:00,94.045,94.08,94.045,94.065,429300001.0
2009-08-25 20:17:00,94.07,94.08,94.065,94.08,296899997.0
2009-08-25 20:18:00,94.075,94.085,94.06,94.07,564700000.0
2009-08-25 20:19:00,94.07,94.105,94.07,94.095,310600001.0
2009-08-25 20:20:00,94.085,94.115,94.085,94.105,276499999.0
2009-08-25 20:21:00,94.1,94.15,94.085,94.13,458300002.0
2009-08-25 20:22:00,94.13,94.14,94.12,94.125,357400001.0
2009-08-25 20:23:00,94.125,94.125,94.12,94.12,89400000.0
2009-08-25 20:24:00,94.125,94.125,94.12,94.12,279299998.0
2009-08-25 20:25:00,94.125,94.125,94.095,94.095,318200000.0
2009-08-25 20:26:00,94.095,94.12,94.095,94.12,209700001.0
2009-08-25 20:27:00,94.12,94.14,94.11,94.11,313600002.0
2009-08-25 20:28:00,94.11,94.125,94.11,94.11,579999998.0
2009-08-25 20:29:00,94.11,94.12,94.105,94.115,387100000.0
2009-08-25 20:30:00,94.115,94.12,94.11,94.12,363200000.0
2009-08-25 20:31:00,94.12,94.13,94.12,94.125,377000000.0
2009-08-25 20:32:00,94.125,94.13,94.115,94.115,395399999.0
2009-08-25 20:33:00,94.115,94.12,94.115,94.12,164100000.0
2009-08-25 20:34:00,94.12,94.15,94.115,94.15,408999999.0
2009-08-25 20:35:00,94.15,94.15,94.13,94.13,259899999.0
2009-08-25 20:36:00,94.13,94.145,94.13,94.14,294900000.0
2009-08-25 20:37:00,94.14,94.145,94.115,94.12,824599991.0
2009-08-25 20:38:00,94.115,94.13,94.075,94.08,791600001.0
2009-08-25 20:39:00,94.08,94.1,94.08,94.09,532199999.0
2009-08-25 20:40:00,94.09,94.095,94.08,94.08,409600000.0
2009-08-25 20:41:00,94.09,94.12,94.085,94.105,503700000.0
2009-08-25 20:42:00,94.105,94.13,94.105,94.13,412300000.0
2009-08-25 20:43:00,94.13,94.14,94.12,94.14,454700001.0
2009-08-25 20:44:00,94.14,94.14,94.115,94.115,665500000.0
2009-08-25 20:45:00,94.115,94.14,94.095,94.14,460399999.0
2009-08-25 20:46:00,94.14,94.145,94.13,94.135,461099998.0
2009-08-25 20:47:00,94.135,94.14,94.12,94.135,705199998.0
2009-08-25 20:48:00,94.135,94.14,94.135,94.14,169500000.0
2009-08-25 20:49:00,94.14,94.145,94.135,94.145,284599998.0
2009-08-25 20:50:00,94.145,94.16,94.14,94.14,564500000.0
2009-08-25 20:51:00,94.14,94.15,94.14,94.14,111400000.0
2009-08-25 20:52:00,94.14,94.17,94.14,94.17,438499999.0
2009-08-25 20:53:00,94.17,94.175,94.155,94.175,483399997.0
2009-08-25 20:54:00,94.17,94.215,94.17,94.19,515900001.0
2009-08-25 20:55:00,94.19,94.205,94.18,94.2,639899998.0
2009-08-25 20:56:00,94.2,94.205,94.19,94.19,339999999.0
2009-08-25 20:57:00,94.195,94.195,94.16,94.165,288600001.0
2009-08-25 20:58:00,94.165,94.17,94.16,94.16,95800000.0
2009-08-25 20:59:00,94.16,94.18,94.15,94.18,431200000.0
2009-08-25 21:00:00,94.18,94.2,94.18,94.19,408899997.0
2009-08-25 21:01:00,94.19,94.195,94.19,94.19,37000000.0
2009-08-25 21:02:00,94.18,94.18,94.175,94.175,361300000.0
2009-08-25 21:03:00,94.175,94.195,94.17,94.18,338300000.0
2009-08-25 21:04:00,94.18,94.19,94.175,94.175,353000000.0
2009-08-25 21:05:00,94.175,94.18,94.17,94.18,234700000.0
2009-08-25 21:06:00,94.175,94.18,94.17,94.17,119200000.0
2009-08-25 21:07:00,94.17,94.17,94.15,94.155,496400000.0
2009-08-25 21:08:00,94.155,94.155,94.14,94.155,272200000.0
2009-08-25 21:09:00,94.155,94.16,94.145,94.15,108100001.0
2009-08-25 21:10:00,94.15,94.175,94.15,94.175,115099999.0
2009-08-25 21:11:00,94.18,94.2,94.165,94.17,483000000.0
2009-08-25 21:12:00,94.17,94.175,94.15,94.155,171000000.0
2009-08-25 21:13:00,94.16,94.16,94.14,94.15,106200000.0
2009-08-25 21:14:00,94.145,94.15,94.145,94.145,269100001.0
2009-08-25 21:15:00,94.14,94.145,94.1,94.12,511800001.0
2009-08-25 21:16:00,94.12,94.15,94.12,94.135,370000002.0
2009-08-25 21:17:00,94.135,94.14,94.13,94.14,185400000.0
2009-08-25 21:18:00,94.14,94.14,94.135,94.14,108800000.0
2009-08-25 21:19:00,94.14,94.14,94.13,94.14,147500000.0
2009-08-25 21:20:00,94.14,94.14,94.125,94.125,217599999.0
2009-08-25 21:21:00,94.125,94.13,94.125,94.125,166700000.0
2009-08-25 21:22:00,94.125,94.14,94.125,94.13,232399997.0
2009-08-25 21:23:00,94.13,94.14,94.125,94.14,368599998.0
2009-08-25 21:24:00,94.14,94.14,94.135,94.135,319500000.0
2009-08-25 21:25:00,94.135,94.14,94.135,94.135,164600000.0
2009-08-25 21:26:00,94.135,94.14,94.135,94.135,37200000.0
2009-08-25 21:27:00,94.135,94.14,94.13,94.13,205800000.0
2009-08-25 21:28:00,94.13,94.13,94.12,94.125,208499999.0
2009-08-25 21:29:00,94.125,94.13,94.12,94.12,144700000.0
2009-08-25 21:30:00,94.12,94.125,94.105,94.11,157200000.0
2009-08-25 21:31:00,94.11,94.11,94.11,94.11,122000000.0
2009-08-25 21:32:00,94.11,94.115,94.11,94.11,136100000.0
2009-08-25 21:33:00,94.11,94.115,94.105,94.105,161600000.0
2009-08-25 21:34:00,94.11,94.12,94.1,94.12,476000000.0
2009-08-25 21:35:00,94.125,94.13,94.12,94.125,392700000.0
2009-08-25 21:36:00,94.125,94.13,94.125,94.13,218900000.0
2009-08-25 21:37:00,94.13,94.14,94.13,94.13,187600000.0
2009-08-25 21:38:00,94.13,94.15,94.13,94.15,246000002.0
2009-08-25 21:39:00,94.15,94.15,94.145,94.145,55700000.0
2009-08-25 21:40:00,94.145,94.15,94.14,94.145,545800000.0
2009-08-25 21:41:00,94.145,94.15,94.14,94.15,175200000.0
2009-08-25 21:42:00,94.15,94.16,94.15,94.16,267800000.0
2009-08-25 21:43:00,94.16,94.18,94.16,94.18,179900000.0
2009-08-25 21:44:00,94.18,94.18,94.165,94.17,188700000.0
2009-08-25 21:45:00,94.17,94.17,94.155,94.155,149100000.0
2009-08-25 21:46:00,94.15,94.155,94.15,94.15,116100000.0
2009-08-25 21:47:00,94.15,94.155,94.15,94.155,143200000.0
2009-08-25 21:48:00,94.15,94.155,94.15,94.15,146100001.0
2009-08-25 21:49:00,94.155,94.155,94.14,94.14,190000000.0
2009-08-25 21:50:00,94.14,94.145,94.12,94.135,442400000.0
2009-08-25 21:51:00,94.135,94.145,94.12,94.13,217000000.0
2009-08-25 21:52:00,94.13,94.15,94.115,94.115,323900000.0
2009-08-25 21:53:00,94.115,94.135,94.115,94.13,302700001.0
2009-08-25 21:54:00,94.13,94.13,94.12,94.125,407600001.0
2009-08-25 21:55:00,94.12,94.13,94.12,94.13,379800000.0
2009-08-25 21:56:00,94.13,94.135,94.12,94.13,177800000.0
2009-08-25 21:57:00,94.125,94.125,94.12,94.125,152800000.0
2009-08-25 21:58:00,94.125,94.125,94.12,94.125,89900000.0
2009-08-25 21:59:00,94.12,94.13,94.12,94.12,231600000.0
2009-08-25 22:00:00,94.12,94.13,94.09,94.105,407700000.0
2009-08-25 22:01:00,94.1,94.11,94.095,94.095,331999999.0
2009-08-25 22:02:00,94.095,94.1,94.085,94.085,251600000.0
2009-08-25 22:03:00,94.085,94.09,94.085,94.09,168500000.0
2009-08-25 22:04:00,94.09,94.105,94.09,94.105,174500001.0
2009-08-25 22:05:00,94.105,94.115,94.105,94.105,251200000.0
2009-08-25 22:06:00,94.105,94.115,94.105,94.11,303700000.0
2009-08-25 22:07:00,94.11,94.115,94.11,94.11,172500000.0
2009-08-25 22:08:00,94.11,94.11,94.11,94.11,95800000.0
2009-08-25 22:09:00,94.11,94.125,94.11,94.12,164600000.0
2009-08-25 22:10:00,94.12,94.125,94.11,94.11,252800000.0
2009-08-25 22:11:00,94.115,94.115,94.11,94.11,55500000.0
2009-08-25 22:12:00,94.115,94.13,94.115,94.12,59100000.0
2009-08-25 22:13:00,94.12,94.13,94.115,94.12,232400001.0
2009-08-25 22:14:00,94.12,94.125,94.12,94.125,147400000.0
2009-08-25 22:15:00,94.125,94.145,94.12,94.145,152000000.0
2009-08-25 22:16:00,94.145,94.15,94.135,94.135,245600000.0
2009-08-25 22:17:00,94.135,94.135,94.135,94.135,113200000.0
2009-08-25 22:18:00,94.135,94.135,94.135,94.135,152500000.0
2009-08-25 22:19:00,94.135,94.145,94.135,94.14,105000000.0
2009-08-25 22:20:00,94.145,94.145,94.14,94.145,14100000.0
2009-08-25 22:21:00,94.14,94.155,94.14,94.15,53900000.0
2009-08-25 22:22:00,94.15,94.15,94.14,94.14,27200000.0
2009-08-25 22:23:00,94.14,94.145,94.14,94.145,7800000.0
2009-08-25 22:24:00,94.145,94.145,94.145,94.145,18300000.0
2009-08-25 22:25:00,94.15,94.15,94.15,94.15,10900000.0
2009-08-25 22:26:00,94.146,94.146,94.14,94.145,18200000.0
2009-08-25 22:27:00,94.155,94.16,94.155,94.16,18200000.0
2009-08-25 22:28:00,94.165,94.165,94.15,94.155,164800000.0
2009-08-25 22:29:00,94.155,94.16,94.15,94.155,146200001.0
2009-08-25 22:30:00,94.155,94.17,94.155,94.17,51100000.0
2009-08-25 22:31:00,94.165,94.17,94.165,94.17,140000000.0
2009-08-25 22:32:00,94.17,94.18,94.17,94.18,64600000.0
2009-08-25 22:33:00,94.18,94.185,94.175,94.185,69500000.0
2009-08-25 22:34:00,94.185,94.19,94.17,94.185,96600000.0
2009-08-25 22:35:00,94.185,94.185,94.185,94.185,1000000.0
2009-08-25 22:36:00,94.18,94.19,94.18,94.19,161699997.0
2009-08-25 22:37:00,94.19,94.19,94.17,94.17,98899999.0
2009-08-25 22:38:00,94.17,94.18,94.165,94.18,85500000.0
2009-08-25 22:39:00,94.18,94.19,94.16,94.17,82300000.0
2009-08-25 22:40:00,94.17,94.19,94.17,94.19,35900000.0
2009-08-25 22:41:00,94.19,94.195,94.185,94.19,119700000.0
2009-08-25 22:42:00,94.195,94.195,94.19,94.19,2000000.0
2009-08-25 22:43:00,94.18,94.195,94.17,94.185,163600000.0
2009-08-25 22:44:00,94.185,94.19,94.175,94.19,137700000.0
2009-08-25 22:45:00,94.19,94.21,94.185,94.19,202700000.0
2009-08-25 22:46:00,94.19,94.19,94.185,94.19,21400000.0
2009-08-25 22:47:00,94.19,94.19,94.18,94.18,34400000.0
2009-08-25 22:48:00,94.19,94.19,94.175,94.185,88400000.0
2009-08-25 22:49:00,94.175,94.19,94.17,94.175,67300000.0
2009-08-25 22:50:00,94.175,94.18,94.17,94.175,46200000.0
2009-08-25 22:51:00,94.175,94.18,94.17,94.17,50300000.0
2009-08-25 22:52:00,94.18,94.18,94.17,94.17,9400000.0
2009-08-25 22:53:00,94.17,94.17,94.17,94.17,5400000.0
2009-08-25 22:54:00,94.17,94.18,94.17,94.17,21400000.0
2009-08-25 22:55:00,94.17,94.175,94.17,94.17,71500000.0
2009-08-25 22:56:00,94.17,94.175,94.17,94.17,105800000.0
2009-08-25 22:57:00,94.17,94.17,94.16,94.16,129500000.0
2009-08-25 22:58:00,94.16,94.17,94.16,94.17,199200000.0
2009-08-25 22:59:00,94.16,94.175,94.16,94.175,84800000.0
2009-08-25 23:00:00,94.175,94.18,94.175,94.18,6300000.0
2009-08-25 23:01:00,94.18,94.18,94.18,94.18,1000000.0
2009-08-25 23:02:00,94.18,94.18,94.165,94.165,2000000.0
2009-08-25 23:03:00,94.165,94.175,94.155,94.17,19800000.0
2009-08-25 23:04:00,94.17,94.175,94.17,94.175,6000000.0
2009-08-25 23:05:00,94.175,94.175,94.165,94.165,17200000.0
2009-08-25 23:06:00,94.165,94.17,94.155,94.17,45200000.0
2009-08-25 23:07:00,94.17,94.175,94.165,94.175,38100000.0
2009-08-25 23:08:00,94.17,94.18,94.17,94.17,40800000.0
2009-08-25 23:09:00,94.17,94.18,94.17,94.18,17100000.0
2009-08-25 23:10:00,94.175,94.185,94.17,94.185,44300000.0
2009-08-25 23:11:00,94.18,94.18,94.17,94.175,21600000.0
2009-08-25 23:12:00,94.17,94.175,94.17,94.17,112800000.0
2009-08-25 23:13:00,94.17,94.18,94.17,94.17,107700000.0
2009-08-25 23:14:00,94.17,94.175,94.17,94.175,84100000.0
2009-08-25 23:15:00,94.175,94.18,94.175,94.18,39100000.0
2009-08-25 23:16:00,94.185,94.19,94.18,94.18,59500000.0
2009-08-25 23:17:00,94.185,94.195,94.185,94.195,17800000.0
2009-08-25 23:18:00,94.19,94.195,94.185,94.195,6400000.0
2009-08-25 23:19:00,94.19,94.195,94.19,94.195,17200000.0
2009-08-25 23:20:00,94.195,94.195,94.185,94.185,16400000.0
2009-08-25 23:21:00,94.185,94.185,94.18,94.18,5600000.0
2009-08-25 23:22:00,94.185,94.185,94.185,94.185,8000000.0
2009-08-25 23:23:00,94.185,94.185,94.175,94.185,14600000.0
2009-08-25 23:24:00,94.185,94.185,94.185,94.185,3800000.0
2009-08-25 23:25:00,94.185,94.195,94.18,94.18,25200000.0
2009-08-25 23:26:00,94.185,94.19,94.18,94.19,18400000.0
2009-08-25 23:27:00,94.19,94.19,94.175,94.185,55700000.0
2009-08-25 23:28:00,94.185,94.19,94.18,94.185,26100000.0
2009-08-25 23:29:00,94.185,94.19,94.185,94.185,9400000.0
2009-08-25 23:30:00,94.19,94.19,94.185,94.185,7800000.0
2009-08-25 23:31:00,94.19,94.19,94.185,94.185,5200000.0
2009-08-25 23:32:00,94.19,94.195,94.18,94.195,22300000.0
2009-08-25 23:33:00,94.195,94.195,94.18,94.18,38900000.0
2009-08-25 23:34:00,94.19,94.195,94.18,94.195,53700000.0
2009-08-25 23:35:00,94.19,94.215,94.175,94.18,75500000.0
2009-08-25 23:36:00,94.195,94.195,94.19,94.195,47300000.0
2009-08-25 23:37:00,94.195,94.195,94.18,94.19,48700000.0
2009-08-25 23:38:00,94.19,94.19,94.18,94.18,40800000.0
2009-08-25 23:39:00,94.18,94.195,94.17,94.18,100600000.0
2009-08-25 23:40:00,94.195,94.195,94.18,94.18,41600000.0
2009-08-25 23:41:00,94.18,94.195,94.18,94.18,26100000.0
2009-08-25 23:42:00,94.185,94.205,94.185,94.195,58500000.0
2009-08-25 23:43:00,94.195,94.195,94.19,94.19,58700000.0
2009-08-25 23:44:00,94.19,94.195,94.19,94.195,19800000.0
2009-08-25 23:45:00,94.19,94.205,94.19,94.19,36400000.0
2009-08-25 23:46:00,94.205,94.22,94.205,94.215,103100000.0
2009-08-25 23:47:00,94.215,94.235,94.19,94.2,104000000.0
2009-08-25 23:48:00,94.195,94.2,94.195,94.195,51600000.0
2009-08-25 23:49:00,94.195,94.195,94.195,94.195,12800000.0
2009-08-25 23:50:00,94.195,94.195,94.195,94.195,10800000.0
2009-08-25 23:51:00,94.195,94.195,94.195,94.195,10000000.0
2009-08-25 23:52:00,94.195,94.195,94.185,94.19,45800000.0
2009-08-25 23:53:00,94.195,94.195,94.195,94.195,18400000.0
2009-08-25 23:54:00,94.195,94.195,94.195,94.195,19600000.0
2009-08-25 23:55:00,94.195,94.195,94.195,94.195,22400000.0
2009-08-25 23:56:00,94.195,94.2,94.195,94.2,16800000.0
2009-08-25 23:57:00,94.2,94.2,94.2,94.2,12000000.0
2009-08-25 23:58:00,94.2,94.205,94.2,94.205,10800000.0
2009-08-25 23:59:00,94.199,94.201,94.199,94.201,18200000.0
2009-08-26 00:00:00,94.205,94.205,94.2,94.205,18200000.0
2009-08-26 00:01:00,94.21,94.23,94.21,94.215,31800000.0
2009-08-26 00:02:00,94.215,94.23,94.215,94.225,71900000.0
2009-08-26 00:03:00,94.225,94.23,94.22,94.225,149000000.0
2009-08-26 00:04:00,94.225,94.23,94.22,94.225,35100000.0
2009-08-26 00:05:00,94.23,94.235,94.225,94.23,34700000.0
2009-08-26 00:06:00,94.23,94.23,94.225,94.225,52200000.0
2009-08-26 00:07:00,94.225,94.23,94.22,94.225,21000000.0
2009-08-26 00:08:00,94.225,94.23,94.225,94.23,5400000.0
2009-08-26 00:09:00,94.23,94.23,94.225,94.225,39200000.0
2009-08-26 00:10:00,94.225,94.225,94.225,94.225,7000000.0
2009-08-26 00:11:00,94.225,94.23,94.225,94.225,29200000.0
2009-08-26 00:12:00,94.225,94.23,94.225,94.225,37700000.0
2009-08-26 00:13:00,94.23,94.23,94.23,94.23,23000000.0
2009-08-26 00:14:00,94.23,94.245,94.23,94.24,33300000.0
2009-08-26 00:15:00,94.24,94.24,94.23,94.23,44500000.0
2009-08-26 00:16:00,94.23,94.24,94.23,94.235,91900000.0
2009-08-26 00:17:00,94.235,94.235,94.235,94.235,24500000.0
2009-08-26 00:18:00,94.24,94.255,94.24,94.245,50100000.0
2009-08-26 00:19:00,94.245,94.245,94.24,94.24,24100000.0
2009-08-26 00:20:00,94.24,94.25,94.235,94.235,26400000.0
2009-08-26 00:21:00,94.23,94.23,94.23,94.23,7900000.0
2009-08-26 00:22:00,94.23,94.235,94.23,94.235,5100000.0
2009-08-26 00:23:00,94.235,94.235,94.23,94.23,16000000.0
2009-08-26 00:24:00,94.235,94.24,94.235,94.24,4000000.0
2009-08-26 00:25:00,94.23,94.24,94.23,94.24,4000000.0
2009-08-26 00:26:00,94.235,94.235,94.233,94.233,16000000.0
2009-08-26 00:27:00,94.233,94.237,94.233,94.237,16000000.0
2009-08-26 00:28:00,94.24,94.25,94.24,94.25,16000000.0
2009-08-26 00:29:00,94.255,94.26,94.25,94.25,19000000.0
2009-08-26 00:30:00,94.25,94.255,94.25,94.25,83300000.0
2009-08-26 00:31:00,94.25,94.255,94.245,94.245,78400000.0
2009-08-26 00:32:00,94.25,94.25,94.25,94.25,18600000.0
2009-08-26 00:33:00,94.25,94.25,94.24,94.25,17300000.0
2009-08-26 00:34:00,94.245,94.25,94.24,94.24,68200000.0
2009-08-26 00:35:00,94.24,94.245,94.24,94.245,11200000.0
2009-08-26 00:36:00,94.24,94.24,94.23,94.235,71100000.0
2009-08-26 00:37:00,94.225,94.23,94.225,94.225,5500000.0
2009-08-26 00:38:00,94.225,94.225,94.22,94.225,29200000.0
2009-08-26 00:39:00,94.23,94.23,94.23,94.23,1000000.0
2009-08-26 00:40:00,94.23,94.23,94.225,94.225,12000000.0
2009-08-26 00:41:00,94.225,94.225,94.225,94.225,9000000.0
2009-08-26 00:42:00,94.225,94.225,94.21,94.215,46300000.0
2009-08-26 00:43:00,94.215,94.215,94.21,94.21,32000000.0
2009-08-26 00:44:00,94.21,94.21,94.21,94.21,80700000.0
2009-08-26 00:45:00,94.21,94.21,94.2,94.2,77600000.0
2009-08-26 00:46:00,94.2,94.2,94.17,94.19,198800000.0
2009-08-26 00:47:00,94.18,94.18,94.18,94.18,36100000.0
2009-08-26 00:48:00,94.17,94.175,94.165,94.17,220900000.0
2009-08-26 00:49:00,94.16,94.16,94.145,94.15,112500000.0
2009-08-26 00:50:00,94.15,94.15,94.14,94.145,128000000.0
2009-08-26 00:51:00,94.145,94.145,94.12,94.135,110000000.0
2009-08-26 00:52:00,94.14,94.14,94.13,94.135,36900000.0
2009-08-26 00:53:00,94.135,94.15,94.135,94.15,18200000.0
2009-08-26 00:54:00,94.15,94.15,94.14,94.14,45400000.0
2009-08-26 00:55:00,94.14,94.14,94.13,94.135,78500000.0
2009-08-26 00:56:00,94.135,94.15,94.13,94.145,198100000.0
2009-08-26 00:57:00,94.15,94.155,94.15,94.155,22100000.0
2009-08-26 00:58:00,94.155,94.16,94.155,94.16,18700000.0
2009-08-26 00:59:00,94.16,94.18,94.16,94.165,74300000.0
2009-08-26 01:00:00,94.165,94.185,94.16,94.18,497400001.0
2009-08-26 01:01:00,94.18,94.18,94.17,94.17,113900000.0
2009-08-26 01:02:00,94.17,94.185,94.17,94.185,72000000.0
2009-08-26 01:03:00,94.185,94.19,94.185,94.185,58000000.0
2009-08-26 01:04:00,94.19,94.19,94.19,94.19,92000000.0
2009-08-26 01:05:00,94.19,94.19,94.185,94.19,162700000.0
2009-08-26 01:06:00,94.19,94.21,94.185,94.205,171400000.0
2009-08-26 01:07:00,94.205,94.21,94.205,94.205,183200000.0
2009-08-26 01:08:00,94.205,94.21,94.19,94.195,432500000.0
2009-08-26 01:09:00,94.195,94.2,94.195,94.195,389800000.0
2009-08-26 01:10:00,94.195,94.2,94.165,94.17,421200000.0
2009-08-26 01:11:00,94.165,94.18,94.165,94.17,197300000.0
2009-08-26 01:12:00,94.17,94.17,94.16,94.16,130300000.0
2009-08-26 01:13:00,94.165,94.165,94.16,94.165,134000000.0
2009-08-26 01:14:00,94.165,94.17,94.16,94.165,219200000.0
2009-08-26 01:15:00,94.17,94.17,94.165,94.17,9200000.0
2009-08-26 01:16:00,94.16,94.17,94.16,94.165,152100000.0
2009-08-26 01:17:00,94.16,94.16,94.16,94.16,65500000.0
2009-08-26 01:18:00,94.16,94.165,94.15,94.16,76900000.0
2009-08-26 01:19:00,94.16,94.16,94.15,94.155,43400000.0
2009-08-26 01:20:00,94.155,94.155,94.125,94.125,115400000.0
2009-08-26 01:21:00,94.13,94.13,94.12,94.12,46600000.0
2009-08-26 01:22:00,94.12,94.125,94.105,94.11,121800000.0
2009-08-26 01:23:00,94.11,94.13,94.11,94.13,549200000.0
2009-08-26 01:24:00,94.13,94.135,94.125,94.135,21500000.0
2009-08-26 01:25:00,94.135,94.135,94.13,94.13,4000000.0
2009-08-26 01:26:00,94.135,94.14,94.135,94.135,29000000.0
2009-08-26 01:27:00,94.14,94.145,94.14,94.14,12300000.0
2009-08-26 01:28:00,94.145,94.145,94.145,94.145,2000000.0
2009-08-26 01:29:00,94.145,94.155,94.14,94.155,57700000.0
2009-08-26 01:30:00,94.155,94.155,94.155,94.155,5000000.0
2009-08-26 01:31:00,94.155,94.155,94.135,94.145,89600000.0
2009-08-26 01:32:00,94.145,94.15,94.14,94.145,52600000.0
2009-08-26 01:33:00,94.145,94.145,94.1,94.1,135400000.0
2009-08-26 01:34:00,94.1,94.1,94.08,94.09,306100000.0
2009-08-26 01:35:00,94.09,94.095,94.07,94.07,58400000.0
2009-08-26 01:36:00,94.07,94.07,94.05,94.06,231900000.0
2009-08-26 01:37:00,94.06,94.07,94.05,94.065,100100000.0
2009-08-26 01:38:00,94.065,94.085,94.065,94.085,37300000.0
2009-08-26 01:39:00,94.085,94.085,94.06,94.07,85600000.0
2009-08-26 01:40:00,94.06,94.06,94.05,94.055,115400001.0
2009-08-26 01:41:00,94.055,94.055,94.04,94.05,101800000.0
2009-08-26 01:42:00,94.045,94.05,94.03,94.04,378500000.0
2009-08-26 01:43:00,94.04,94.05,94.03,94.03,308400000.0
2009-08-26 01:44:00,94.03,94.035,93.97,93.97,288700000.0
2009-08-26 01:45:00,93.97,94.005,93.97,94.005,343000000.0
2009-08-26 01:46:00,94.0,94.045,94.0,94.035,151100000.0
2009-08-26 01:47:00,94.035,94.05,94.03,94.04,461100000.0
2009-08-26 01:48:00,94.04,94.06,94.04,94.06,60000000.0
2009-08-26 01:49:00,94.06,94.06,94.03,94.04,119000000.0
2009-08-26 01:50:00,94.04,94.04,93.995,94.0,142200000.0
2009-08-26 01:51:00,93.995,93.995,93.895,93.895,249400000.0
2009-08-26 01:52:00,93.905,93.95,93.905,93.94,333700000.0
2009-08-26 01:53:00,93.94,93.95,93.91,93.92,179000000.0
2009-08-26 01:54:00,93.92,93.93,93.91,93.915,122300000.0
2009-08-26 01:55:00,93.915,93.925,93.875,93.885,244000000.0
2009-08-26 01:56:00,93.885,93.91,93.875,93.905,152900000.0
2009-08-26 01:57:00,93.905,93.925,93.895,93.92,166700000.0
2009-08-26 01:58:00,93.92,93.93,93.89,93.905,258400000.0
2009-08-26 01:59:00,93.91,93.935,93.9,93.935,272200000.0
2009-08-26 02:00:00,93.94,93.98,93.93,93.965,485000000.0
2009-08-26 02:01:00,93.965,94.0,93.965,93.995,238700000.0
2009-08-26 02:02:00,93.995,94.025,93.98,94.015,206900000.0
2009-08-26 02:03:00,94.015,94.025,94.01,94.01,199900000.0
2009-08-26 02:04:00,94.0,94.0,93.98,93.98,359100000.0
2009-08-26 02:05:00,93.98,94.015,93.975,94.0,413800000.0
2009-08-26 02:06:00,93.995,94.0,93.95,93.96,421700001.0
2009-08-26 02:07:00,93.96,93.975,93.955,93.97,382400000.0
2009-08-26 02:08:00,93.97,93.975,93.97,93.97,141700000.0
2009-08-26 02:09:00,93.975,94.01,93.975,94.0,325500000.0
2009-08-26 02:10:00,94.0,94.0,93.975,93.985,200400000.0
2009-08-26 02:11:00,93.985,94.015,93.985,94.01,165500000.0
2009-08-26 02:12:00,94.01,94.055,94.01,94.04,277100000.0
2009-08-26 02:13:00,94.045,94.06,94.04,94.06,249900000.0
2009-08-26 02:14:00,94.06,94.075,94.055,94.065,149400000.0
2009-08-26 02:15:00,94.065,94.1,94.065,94.08,298700000.0
2009-08-26 02:16:00,94.08,94.09,94.055,94.07,227000000.0
2009-08-26 02:17:00,94.075,94.09,94.07,94.075,103900000.0
2009-08-26 02:18:00,94.075,94.075,94.05,94.05,82700000.0
2009-08-26 02:19:00,94.06,94.07,94.05,94.06,265400000.0
2009-08-26 02:20:00,94.065,94.09,94.06,94.08,409900000.0
2009-08-26 02:21:00,94.08,94.09,94.07,94.07,151900000.0
2009-08-26 02:22:00,94.07,94.07,94.05,94.07,133700000.0
2009-08-26 02:23:00,94.07,94.07,94.06,94.065,92800000.0
2009-08-26 02:24:00,94.06,94.06,94.05,94.05,132700000.0
2009-08-26 02:25:00,94.05,94.05,94.025,94.03,272700000.0
2009-08-26 02:26:00,94.03,94.035,94.025,94.03,135000000.0
2009-08-26 02:27:00,94.03,94.03,94.02,94.02,113800000.0
2009-08-26 02:28:00,94.02,94.025,94.0,94.005,222900000.0
2009-08-26 02:29:00,94.005,94.01,93.99,93.99,114400000.0
2009-08-26 02:30:00,93.995,93.995,93.98,93.985,47300000.0
2009-08-26 02:31:00,93.98,94.02,93.98,94.01,174100000.0
2009-08-26 02:32:00,94.01,94.02,94.01,94.01,159100000.0
2009-08-26 02:33:00,94.0,94.01,93.98,93.99,132600000.0
2009-08-26 02:34:00,93.99,94.0,93.99,93.99,275200000.0
2009-08-26 02:35:00,93.99,94.02,93.99,94.01,165100000.0
2009-08-26 02:36:00,94.01,94.02,94.01,94.015,144600000.0
2009-08-26 02:37:00,94.015,94.02,94.01,94.015,67100000.0
2009-08-26 02:38:00,94.015,94.02,94.015,94.02,35400000.0
2009-08-26 02:39:00,94.02,94.03,94.015,94.025,124700000.0
2009-08-26 02:40:00,94.025,94.03,94.02,94.025,70500000.0
2009-08-26 02:41:00,94.025,94.03,94.02,94.025,45100000.0
2009-08-26 02:42:00,94.025,94.035,94.02,94.025,183400000.0
2009-08-26 02:43:00,94.025,94.025,94.01,94.01,34700000.0
2009-08-26 02:44:00,94.01,94.01,93.99,94.0,100600000.0
2009-08-26 02:45:00,94.0,94.0,93.98,93.995,150300000.0
2009-08-26 02:46:00,93.995,94.005,93.99,94.005,81300000.0
2009-08-26 02:47:00,94.005,94.01,93.965,93.975,195600000.0
2009-08-26 02:48:00,93.975,93.98,93.95,93.97,277600000.0
2009-08-26 02:49:00,93.96,93.98,93.96,93.97,259000000.0
2009-08-26 02:50:00,93.97,93.98,93.97,93.98,74200000.0
2009-08-26 02:51:00,93.98,94.015,93.98,94.01,171300000.0
2009-08-26 02:52:00,94.01,94.015,94.01,94.015,118700000.0
2009-08-26 02:53:00,94.015,94.02,94.005,94.01,202800000.0
2009-08-26 02:54:00,94.01,94.03,94.005,94.01,92800000.0
2009-08-26 02:55:00,94.01,94.015,93.99,93.99,100000000.0
2009-08-26 02:56:00,93.99,94.025,93.99,94.02,114400000.0
2009-08-26 02:57:00,94.015,94.02,94.005,94.01,42900000.0
2009-08-26 02:58:00,94.01,94.015,94.0,94.005,97700000.0
2009-08-26 02:59:00,94.005,94.005,93.98,93.995,65100001.0
2009-08-26 03:00:00,93.995,94.0,93.995,93.995,11700000.0
2009-08-26 03:01:00,93.995,94.03,93.995,94.025,92500000.0
2009-08-26 03:02:00,94.025,94.025,94.015,94.02,28000000.0
2009-08-26 03:03:00,94.02,94.02,94.01,94.02,86000000.0
2009-08-26 03:04:00,94.02,94.02,94.015,94.015,10200000.0
2009-08-26 03:05:00,94.02,94.02,94.005,94.01,43800000.0
2009-08-26 03:06:00,94.01,94.03,94.01,94.025,56100000.0
2009-08-26 03:07:00,94.025,94.03,94.02,94.03,104600000.0
2009-08-26 03:08:00,94.02,94.025,94.02,94.025,307900000.0
2009-08-26 03:09:00,94.025,94.025,94.01,94.015,104500000.0
2009-08-26 03:10:00,94.015,94.02,94.01,94.015,30800000.0
2009-08-26 03:11:00,94.015,94.025,94.015,94.02,57500000.0
2009-08-26 03:12:00,94.02,94.02,94.02,94.02,113600000.0
2009-08-26 03:13:00,94.02,94.03,94.01,94.02,124300000.0
2009-08-26 03:14:00,94.02,94.03,94.02,94.025,57100000.0
2009-08-26 03:15:00,94.02,94.03,94.02,94.025,155700000.0
2009-08-26 03:16:00,94.02,94.025,94.02,94.02,120800000.0
2009-08-26 03:17:00,94.02,94.02,94.01,94.01,317200000.0
2009-08-26 03:18:00,94.005,94.01,94.0,94.0,92000000.0
2009-08-26 03:19:00,94.0,94.01,94.0,94.01,29000000.0
2009-08-26 03:20:00,94.01,94.01,94.0,94.01,70400000.0
2009-08-26 03:21:00,94.01,94.01,93.995,93.995,209600000.0
2009-08-26 03:22:00,94.0,94.01,93.995,94.0,77300000.0
2009-08-26 03:23:00,94.0,94.01,94.0,94.0,164900000.0
2009-08-26 03:24:00,94.0,94.0,93.98,93.985,81100000.0
2009-08-26 03:25:00,93.99,93.99,93.975,93.975,154900000.0
2009-08-26 03:26:00,93.975,93.975,93.935,93.94,374600002.0
2009-08-26 03:27:00,93.94,93.98,93.925,93.98,159800001.0
2009-08-26 03:28:00,93.98,93.98,93.925,93.94,163500000.0
2009-08-26 03:29:00,93.935,93.95,93.93,93.95,108200000.0
2009-08-26 03:30:00,93.95,93.95,93.895,93.905,289100000.0
2009-08-26 03:31:00,93.915,93.925,93.905,93.915,177200000.0
2009-08-26 03:32:00,93.92,93.93,93.915,93.93,151600000.0
2009-08-26 03:33:00,93.925,93.95,93.92,93.935,370500000.0
2009-08-26 03:34:00,93.93,93.96,93.93,93.96,231900000.0
2009-08-26 03:35:00,93.96,93.97,93.945,93.97,100200000.0
2009-08-26 03:36:00,93.965,93.97,93.925,93.935,296200000.0
2009-08-26 03:37:00,93.94,93.945,93.93,93.935,124700000.0
2009-08-26 03:38:00,93.935,93.955,93.93,93.935,175900000.0
2009-08-26 03:39:00,93.93,93.94,93.915,93.915,232400000.0
2009-08-26 03:40:00,93.915,93.915,93.9,93.91,241500000.0
2009-08-26 03:41:00,93.91,93.915,93.91,93.91,125100000.0
2009-08-26 03:42:00,93.91,93.91,93.91,93.91,50600000.0
2009-08-26 03:43:00,93.92,93.96,93.915,93.955,131800000.0
2009-08-26 03:44:00,93.95,93.97,93.95,93.97,65300000.0
2009-08-26 03:45:00,93.965,93.99,93.965,93.99,149900000.0
2009-08-26 03:46:00,93.99,94.0,93.985,93.985,144700000.0
2009-08-26 03:47:00,93.99,94.0,93.99,93.99,231800000.0
2009-08-26 03:48:00,93.99,94.02,93.985,93.985,233700000.0
2009-08-26 03:49:00,93.985,94.0,93.98,94.0,137800000.0
2009-08-26 03:50:00,94.0,94.01,94.0,94.01,81600000.0
2009-08-26 03:51:00,94.01,94.02,94.005,94.005,208800000.0
2009-08-26 03:52:00,94.01,94.015,94.01,94.015,68400000.0
2009-08-26 03:53:00,94.015,94.03,94.01,94.015,204800000.0
2009-08-26 03:54:00,94.02,94.03,94.02,94.02,158500000.0
2009-08-26 03:55:00,94.02,94.025,94.015,94.02,179100000.0
2009-08-26 03:56:00,94.02,94.025,93.98,93.98,180800000.0
2009-08-26 03:57:00,93.98,93.99,93.97,93.97,430700000.0
2009-08-26 03:58:00,93.965,93.97,93.96,93.97,324600000.0
2009-08-26 03:59:00,93.97,93.97,93.95,93.965,258900000.0
2009-08-26 04:00:00,93.97,93.99,93.96,93.96,218100000.0
2009-08-26 04:01:00,93.955,93.96,93.955,93.955,160500001.0
2009-08-26 04:02:00,93.955,93.985,93.955,93.985,176900000.0
2009-08-26 04:03:00,93.98,94.005,93.98,93.995,174999999.0
2009-08-26 04:04:00,93.995,94.025,93.995,94.01,158400000.0
2009-08-26 04:05:00,94.01,94.025,94.005,94.025,329000000.0
2009-08-26 04:06:00,94.02,94.06,94.02,94.04,459700000.0
2009-08-26 04:07:00,94.04,94.045,94.03,94.04,362499999.0
2009-08-26 04:08:00,94.04,94.055,94.04,94.05,308100000.0
2009-08-26 04:09:00,94.05,94.05,94.04,94.04,316800000.0
2009-08-26 04:10:00,94.035,94.035,94.02,94.025,220200000.0
2009-08-26 04:11:00,94.025,94.03,94.01,94.02,367100000.0
2009-08-26 04:12:00,94.02,94.02,94.005,94.01,247600001.0
2009-08-26 04:13:00,94.01,94.035,94.01,94.03,241700000.0
2009-08-26 04:14:00,94.04,94.055,94.035,94.045,304600000.0
2009-08-26 04:15:00,94.045,94.05,94.025,94.035,400000000.0
2009-08-26 04:16:00,94.05,94.05,94.025,94.03,158200000.0
2009-08-26 04:17:00,94.03,94.03,94.03,94.03,12000000.0
2009-08-26 04:18:00,94.03,94.035,94.03,94.03,60600000.0
2009-08-26 04:19:00,94.03,94.03,94.01,94.01,113600000.0
2009-08-26 04:20:00,94.01,94.015,94.005,94.01,145200000.0
2009-08-26 04:21:00,94.01,94.045,94.01,94.045,294000001.0
2009-08-26 04:22:00,94.045,94.045,94.03,94.04,190099999.0
2009-08-26 04:23:00,94.04,94.04,94.02,94.03,299700000.0
2009-08-26 04:24:00,94.03,94.03,94.02,94.03,55100000.0
2009-08-26 04:25:00,94.03,94.035,94.02,94.02,96800000.0
2009-08-26 04:26:00,94.02,94.025,93.995,93.995,130400000.0
2009-08-26 04:27:00,94.0,94.01,94.0,94.0,294900000.0
2009-08-26 04:28:00,94.0,94.0,93.99,93.99,105500000.0
2009-08-26 04:29:00,93.99,94.01,93.99,93.995,242900000.0
2009-08-26 04:30:00,93.99,93.99,93.975,93.98,97800000.0
2009-08-26 04:31:00,93.98,94.005,93.98,94.0,312300000.0
2009-08-26 04:32:00,94.005,94.025,94.005,94.02,234400000.0
2009-08-26 04:33:00,94.02,94.04,94.015,94.03,355900001.0
2009-08-26 04:34:00,94.03,94.03,94.01,94.01,239900001.0
2009-08-26 04:35:00,94.01,94.025,94.01,94.025,295400000.0
2009-08-26 04:36:00,94.025,94.025,94.01,94.01,77900000.0
2009-08-26 04:37:00,94.01,94.015,94.01,94.015,160200000.0
2009-08-26 04:38:00,94.015,94.015,94.0,94.01,172800000.0
2009-08-26 04:39:00,94.01,94.015,94.0,94.01,220800000.0
2009-08-26 04:40:00,94.01,94.02,94.01,94.02,184300000.0
2009-08-26 04:41:00,94.02,94.02,94.005,94.01,288200000.0
2009-08-26 04:42:00,94.01,94.01,93.995,94.01,246000001.0
2009-08-26 04:43:00,94.01,94.015,94.005,94.015,180200000.0
2009-08-26 04:44:00,94.015,94.015,94.0,94.0,111200000.0
2009-08-26 04:45:00,94.0,94.0,93.985,93.99,114900000.0
2009-08-26 04:46:00,93.99,93.99,93.985,93.99,71200000.0
2009-08-26 04:47:00,93.99,93.995,93.98,93.98,64000000.0
2009-08-26 04:48:00,93.98,93.995,93.98,93.99,59100000.0
2009-08-26 04:49:00,93.99,94.0,93.99,93.99,74000000.0
2009-08-26 04:50:00,93.995,94.03,93.995,94.025,338400000.0
2009-08-26 04:51:00,94.025,94.025,94.02,94.02,190599999.0
2009-08-26 04:52:00,94.02,94.04,94.02,94.035,155800000.0
2009-08-26 04:53:00,94.035,94.06,94.035,94.06,227700000.0
2009-08-26 04:54:00,94.055,94.07,94.05,94.07,389700000.0
2009-08-26 04:55:00,94.07,94.1,94.065,94.075,514800000.0
2009-08-26 04:56:00,94.075,94.075,94.06,94.07,296500000.0
2009-08-26 04:57:00,94.08,94.085,94.06,94.08,345300000.0
2009-08-26 04:58:00,94.08,94.09,94.07,94.09,206000000.0
2009-08-26 04:59:00,94.09,94.125,94.09,94.115,333500000.0
2009-08-26 05:00:00,94.12,94.12,94.09,94.09,82900000.0
2009-08-26 05:01:00,94.09,94.09,94.08,94.08,36300000.0
2009-08-26 05:02:00,94.085,94.085,94.07,94.075,251300000.0
2009-08-26 05:03:00,94.075,94.09,94.07,94.085,217900000.0
2009-08-26 05:04:00,94.09,94.09,94.09,94.09,67800000.0
2009-08-26 05:05:00,94.09,94.09,94.07,94.08,273500000.0
2009-08-26 05:06:00,94.075,94.08,94.065,94.07,170800000.0
2009-08-26 05:07:00,94.07,94.07,94.07,94.07,15000000.0
2009-08-26 05:08:00,94.07,94.07,94.065,94.065,28900000.0
2009-08-26 05:09:00,94.065,94.1,94.06,94.095,186500000.0
2009-08-26 05:10:00,94.095,94.11,94.085,94.105,436200000.0
2009-08-26 05:11:00,94.105,94.12,94.09,94.09,319600000.0
2009-08-26 05:12:00,94.09,94.13,94.09,94.105,316600000.0
2009-08-26 05:13:00,94.1,94.1,94.09,94.09,75200000.0
2009-08-26 05:14:00,94.085,94.105,94.07,94.1,396800000.0
2009-08-26 05:15:00,94.1,94.11,94.095,94.105,213200000.0
2009-08-26 05:16:00,94.105,94.11,94.105,94.11,93800000.0
2009-08-26 05:17:00,94.105,94.11,94.095,94.095,90000000.0
2009-08-26 05:18:00,94.1,94.1,94.09,94.09,38800000.0
2009-08-26 05:19:00,94.09,94.09,94.08,94.085,209500000.0
2009-08-26 05:20:00,94.085,94.085,94.08,94.08,48000000.0
2009-08-26 05:21:00,94.08,94.08,94.08,94.08,58800000.0
2009-08-26 05:22:00,94.08,94.11,94.08,94.1,254900000.0
2009-08-26 05:23:00,94.1,94.11,94.09,94.105,186600000.0
2009-08-26 05:24:00,94.1,94.105,94.08,94.08,98500000.0
2009-08-26 05:25:00,94.09,94.105,94.08,94.09,165100000.0
2009-08-26 05:26:00,94.09,94.09,94.08,94.08,90100000.0
2009-08-26 05:27:00,94.08,94.09,94.08,94.085,133600000.0
2009-08-26 05:28:00,94.085,94.09,94.08,94.09,164999999.0
2009-08-26 05:29:00,94.09,94.09,94.08,94.085,99700000.0
2009-08-26 05:30:00,94.085,94.085,94.085,94.085,128000000.0
2009-08-26 05:31:00,94.085,94.085,94.08,94.085,125800000.0
2009-08-26 05:32:00,94.085,94.105,94.08,94.095,310600000.0
2009-08-26 05:33:00,94.095,94.1,94.09,94.1,195400000.0
2009-08-26 05:34:00,94.1,94.115,94.09,94.115,203599998.0
2009-08-26 05:35:00,94.13,94.14,94.125,94.13,247200000.0
2009-08-26 05:36:00,94.13,94.14,94.11,94.125,372600000.0
2009-08-26 05:37:00,94.125,94.13,94.12,94.13,203300000.0
2009-08-26 05:38:00,94.13,94.14,94.13,94.135,110000000.0
2009-08-26 05:39:00,94.135,94.155,94.13,94.155,224400000.0
2009-08-26 05:40:00,94.155,94.16,94.125,94.13,381400000.0
2009-08-26 05:41:00,94.13,94.15,94.13,94.15,115200000.0
2009-08-26 05:42:00,94.15,94.165,94.15,94.16,346100000.0
2009-08-26 05:43:00,94.155,94.16,94.15,94.155,678600009.0
2009-08-26 05:44:00,94.155,94.17,94.145,94.165,434399997.0
2009-08-26 05:45:00,94.16,94.165,94.14,94.14,357700003.0
2009-08-26 05:46:00,94.14,94.16,94.14,94.15,290300000.0
2009-08-26 05:47:00,94.145,94.15,94.145,94.145,204500000.0
2009-08-26 05:48:00,94.145,94.165,94.14,94.155,849599997.0
2009-08-26 05:49:00,94.16,94.175,94.15,94.17,592500001.0
2009-08-26 05:50:00,94.18,94.21,94.17,94.2,267700000.0
2009-08-26 05:51:00,94.2,94.21,94.185,94.19,283700000.0
2009-08-26 05:52:00,94.19,94.19,94.16,94.19,358600001.0
2009-08-26 05:53:00,94.19,94.195,94.18,94.19,365000001.0
2009-08-26 05:54:00,94.19,94.19,94.18,94.18,82700000.0
2009-08-26 05:55:00,94.18,94.185,94.16,94.16,201500000.0
2009-08-26 05:56:00,94.16,94.18,94.155,94.17,353800000.0
2009-08-26 05:57:00,94.17,94.19,94.17,94.185,163800000.0
2009-08-26 05:58:00,94.185,94.205,94.18,94.18,304299998.0
2009-08-26 05:59:00,94.18,94.18,94.16,94.175,150900000.0
2009-08-26 06:00:00,94.17,94.175,94.17,94.17,53200000.0
2009-08-26 06:01:00,94.17,94.175,94.16,94.16,132500000.0
2009-08-26 06:02:00,94.165,94.165,94.155,94.16,118600000.0
2009-08-26 06:03:00,94.165,94.19,94.16,94.185,211500000.0
2009-08-26 06:04:00,94.18,94.185,94.17,94.18,185200000.0
2009-08-26 06:05:00,94.18,94.195,94.18,94.185,142600000.0
2009-08-26 06:06:00,94.185,94.195,94.175,94.18,190300000.0
2009-08-26 06:07:00,94.18,94.18,94.165,94.165,186800000.0
2009-08-26 06:08:00,94.165,94.17,94.16,94.165,36000000.0
2009-08-26 06:09:00,94.165,94.175,94.155,94.165,256900000.0
2009-08-26 06:10:00,94.16,94.165,94.12,94.12,251500000.0
2009-08-26 06:11:00,94.115,94.14,94.115,94.14,159700001.0
2009-08-26 06:12:00,94.14,94.14,94.135,94.14,102300000.0
2009-08-26 06:13:00,94.15,94.16,94.14,94.16,159100000.0
2009-08-26 06:14:00,94.155,94.16,94.135,94.135,279900000.0
2009-08-26 06:15:00,94.135,94.14,94.135,94.14,162000000.0
2009-08-26 06:16:00,94.14,94.16,94.14,94.155,94900000.0
2009-08-26 06:17:00,94.155,94.155,94.15,94.155,103600000.0
2009-08-26 06:18:00,94.155,94.155,94.15,94.155,218500000.0
2009-08-26 06:19:00,94.16,94.16,94.15,94.15,136200000.0
2009-08-26 06:20:00,94.15,94.16,94.15,94.16,132900000.0
2009-08-26 06:21:00,94.155,94.155,94.155,94.155,194400000.0
2009-08-26 06:22:00,94.155,94.165,94.155,94.16,66900000.0
2009-08-26 06:23:00,94.155,94.17,94.155,94.16,246900000.0
2009-08-26 06:24:00,94.16,94.165,94.16,94.16,206900000.0
2009-08-26 06:25:00,94.16,94.165,94.135,94.155,311700000.0
2009-08-26 06:26:00,94.155,94.16,94.145,94.16,249700000.0
2009-08-26 06:27:00,94.16,94.175,94.155,94.17,275800001.0
2009-08-26 06:28:00,94.17,94.17,94.165,94.17,156700000.0
2009-08-26 06:29:00,94.17,94.17,94.145,94.16,166800000.0
2009-08-26 06:30:00,94.16,94.17,94.16,94.17,143700000.0
2009-08-26 06:31:00,94.17,94.18,94.16,94.175,210600001.0
2009-08-26 06:32:00,94.175,94.195,94.175,94.19,237200000.0
2009-08-26 06:33:00,94.19,94.19,94.175,94.175,141700000.0
2009-08-26 06:34:00,94.175,94.18,94.17,94.18,237000000.0
2009-08-26 06:35:00,94.175,94.18,94.17,94.175,126000000.0
2009-08-26 06:36:00,94.17,94.18,94.17,94.175,178500000.0
2009-08-26 06:37:00,94.18,94.18,94.175,94.18,75700000.0
2009-08-26 06:38:00,94.18,94.205,94.18,94.2,212900000.0
2009-08-26 06:39:00,94.2,94.2,94.19,94.2,93600000.0
2009-08-26 06:40:00,94.2,94.2,94.195,94.195,111200000.0
2009-08-26 06:41:00,94.19,94.195,94.19,94.19,71500000.0
2009-08-26 06:42:00,94.19,94.19,94.185,94.19,80000001.0
2009-08-26 06:43:00,94.19,94.19,94.19,94.19,34300000.0
2009-08-26 06:44:00,94.19,94.19,94.18,94.18,65900000.0
2009-08-26 06:45:00,94.18,94.195,94.165,94.17,405300000.0
2009-08-26 06:46:00,94.17,94.19,94.17,94.18,400300000.0
2009-08-26 06:47:00,94.18,94.18,94.175,94.18,58100000.0
2009-08-26 06:48:00,94.18,94.18,94.18,94.18,9000000.0
2009-08-26 06:49:00,94.18,94.18,94.175,94.175,177200000.0
2009-08-26 06:50:00,94.175,94.18,94.165,94.18,354199998.0
2009-08-26 06:51:00,94.18,94.195,94.175,94.19,105000000.0
2009-08-26 06:52:00,94.19,94.19,94.18,94.18,188600000.0
2009-08-26 06:53:00,94.18,94.19,94.175,94.18,246700000.0
2009-08-26 06:54:00,94.18,94.18,94.155,94.165,109300000.0
2009-08-26 06:55:00,94.165,94.175,94.165,94.165,163200001.0
2009-08-26 06:56:00,94.165,94.17,94.155,94.165,46300000.0
2009-08-26 06:57:00,94.165,94.17,94.165,94.17,39600000.0
2009-08-26 06:58:00,94.17,94.185,94.17,94.17,69100000.0
2009-08-26 06:59:00,94.17,94.17,94.16,94.165,46100000.0
2009-08-26 07:00:00,94.165,94.17,94.155,94.17,92200000.0
2009-08-26 07:01:00,94.165,94.18,94.165,94.175,65700000.0
2009-08-26 07:02:00,94.175,94.195,94.17,94.19,175000000.0
2009-08-26 07:03:00,94.19,94.19,94.175,94.185,291300000.0
2009-08-26 07:04:00,94.185,94.19,94.175,94.18,133700000.0
2009-08-26 07:05:00,94.18,94.19,94.175,94.185,72100000.0
2009-08-26 07:06:00,94.19,94.19,94.17,94.17,158600000.0
2009-08-26 07:07:00,94.17,94.19,94.17,94.18,348800000.0
2009-08-26 07:08:00,94.185,94.185,94.16,94.16,224700000.0
2009-08-26 07:09:00,94.16,94.18,94.145,94.17,489600000.0
2009-08-26 07:10:00,94.16,94.17,94.16,94.17,219700000.0
2009-08-26 07:11:00,94.17,94.17,94.16,94.17,88200000.0
2009-08-26 07:12:00,94.165,94.17,94.16,94.17,115000000.0
2009-08-26 07:13:00,94.165,94.17,94.16,94.165,150900000.0
2009-08-26 07:14:00,94.165,94.17,94.16,94.165,243300000.0
2009-08-26 07:15:00,94.17,94.175,94.16,94.165,180400000.0
2009-08-26 07:16:00,94.17,94.175,94.16,94.165,181200000.0
2009-08-26 07:17:00,94.165,94.17,94.155,94.16,311000000.0
2009-08-26 07:18:00,94.16,94.185,94.16,94.18,201300000.0
2009-08-26 07:19:00,94.18,94.18,94.175,94.175,125200000.0
2009-08-26 07:20:00,94.18,94.18,94.175,94.175,50300000.0
2009-08-26 07:21:00,94.175,94.175,94.16,94.17,159100000.0
2009-08-26 07:22:00,94.17,94.17,94.16,94.165,120600000.0
2009-08-26 07:23:00,94.165,94.18,94.165,94.18,120000000.0
2009-08-26 07:24:00,94.18,94.185,94.175,94.18,275700000.0
2009-08-26 07:25:00,94.18,94.2,94.18,94.19,253300000.0
2009-08-26 07:26:00,94.185,94.195,94.17,94.185,457700000.0
2009-08-26 07:27:00,94.19,94.195,94.185,94.185,96399999.0
2009-08-26 07:28:00,94.185,94.205,94.18,94.2,447900000.0
2009-08-26 07:29:00,94.2,94.2,94.19,94.19,93500000.0
2009-08-26 07:30:00,94.19,94.2,94.19,94.2,165200000.0
2009-08-26 07:31:00,94.195,94.21,94.195,94.205,169200000.0
2009-08-26 07:32:00,94.205,94.21,94.205,94.21,274500000.0
2009-08-26 07:33:00,94.21,94.23,94.205,94.23,336900000.0
2009-08-26 07:34:00,94.245,94.27,94.235,94.27,298000000.0
2009-08-26 07:35:00,94.27,94.27,94.24,94.27,307700000.0
2009-08-26 07:36:00,94.27,94.29,94.265,94.28,403900000.0
2009-08-26 07:37:00,94.28,94.28,94.24,94.24,304500001.0
2009-08-26 07:38:00,94.24,94.27,94.24,94.27,125100000.0
2009-08-26 07:39:00,94.265,94.27,94.26,94.26,315099999.0
2009-08-26 07:40:00,94.265,94.27,94.25,94.25,281200000.0
2009-08-26 07:41:00,94.25,94.265,94.25,94.25,311700000.0
2009-08-26 07:42:00,94.25,94.275,94.25,94.265,117400000.0
2009-08-26 07:43:00,94.265,94.265,94.26,94.26,79900000.0
2009-08-26 07:44:00,94.26,94.275,94.26,94.27,136900000.0
2009-08-26 07:45:00,94.27,94.29,94.27,94.29,241800000.0
2009-08-26 07:46:00,94.285,94.285,94.26,94.265,280700000.0
2009-08-26 07:47:00,94.265,94.27,94.26,94.26,240600000.0
2009-08-26 07:48:00,94.26,94.27,94.26,94.27,172800000.0
2009-08-26 07:49:00,94.27,94.27,94.26,94.26,575300000.0
2009-08-26 07:50:00,94.26,94.27,94.25,94.255,506200000.0
2009-08-26 07:51:00,94.255,94.26,94.25,94.255,518900000.0
2009-08-26 07:52:00,94.255,94.255,94.225,94.24,442200000.0
2009-08-26 07:53:00,94.24,94.255,94.23,94.25,297800000.0
2009-08-26 07:54:00,94.25,94.25,94.245,94.25,97700000.0
2009-08-26 07:55:00,94.25,94.26,94.25,94.25,191800000.0
2009-08-26 07:56:00,94.25,94.25,94.22,94.225,312600000.0
2009-08-26 07:57:00,94.225,94.235,94.215,94.23,225299999.0
2009-08-26 07:58:00,94.23,94.235,94.225,94.235,250600000.0
2009-08-26 07:59:00,94.235,94.245,94.23,94.245,377600000.0
2009-08-26 08:00:00,94.25,94.26,94.24,94.25,582300000.0
2009-08-26 08:01:00,94.25,94.265,94.245,94.265,346500001.0
2009-08-26 08:02:00,94.265,94.27,94.24,94.25,509900000.0
2009-08-26 08:03:00,94.25,94.255,94.19,94.2,658899997.0
2009-08-26 08:04:00,94.2,94.21,94.2,94.205,522900000.0
2009-08-26 08:05:00,94.205,94.205,94.185,94.19,334900001.0
2009-08-26 08:06:00,94.19,94.19,94.17,94.175,395600000.0
2009-08-26 08:07:00,94.175,94.195,94.15,94.19,600400000.0
2009-08-26 08:08:00,94.19,94.2,94.16,94.165,451600002.0
2009-08-26 08:09:00,94.165,94.2,94.16,94.2,276000000.0
2009-08-26 08:10:00,94.2,94.215,94.19,94.2,316299999.0
2009-08-26 08:11:00,94.2,94.205,94.2,94.2,77200000.0
2009-08-26 08:12:00,94.2,94.225,94.2,94.21,583800000.0
2009-08-26 08:13:00,94.21,94.225,94.2,94.2,619400004.0
2009-08-26 08:14:00,94.2,94.2,94.185,94.19,215900000.0
2009-08-26 08:15:00,94.19,94.215,94.185,94.215,198400000.0
2009-08-26 08:16:00,94.215,94.22,94.21,94.215,204600000.0
2009-08-26 08:17:00,94.21,94.22,94.21,94.21,129000000.0
2009-08-26 08:18:00,94.21,94.21,94.2,94.205,407300000.0
2009-08-26 08:19:00,94.2,94.21,94.2,94.21,214400001.0
2009-08-26 08:20:00,94.21,94.215,94.21,94.215,152600000.0
2009-08-26 08:21:00,94.215,94.23,94.2,94.22,371100000.0
2009-08-26 08:22:00,94.22,94.225,94.205,94.205,241200000.0
2009-08-26 08:23:00,94.205,94.205,94.18,94.2,277700000.0
2009-08-26 08:24:00,94.2,94.205,94.185,94.19,264800000.0
2009-08-26 08:25:00,94.19,94.19,94.175,94.18,273200001.0
2009-08-26 08:26:00,94.18,94.19,94.18,94.185,257600000.0
2009-08-26 08:27:00,94.185,94.185,94.18,94.18,129800000.0
2009-08-26 08:28:00,94.18,94.18,94.16,94.16,350700001.0
2009-08-26 08:29:00,94.16,94.17,94.16,94.16,290100001.0
2009-08-26 08:30:00,94.165,94.17,94.16,94.165,383900000.0
2009-08-26 08:31:00,94.165,94.175,94.13,94.145,375099999.0
2009-08-26 08:32:00,94.145,94.145,94.12,94.13,331700000.0
2009-08-26 08:33:00,94.13,94.14,94.13,94.14,71800000.0
2009-08-26 08:34:00,94.14,94.14,94.125,94.14,240999999.0
2009-08-26 08:35:00,94.14,94.145,94.125,94.13,204800000.0
2009-08-26 08:36:00,94.125,94.15,94.12,94.13,369199999.0
2009-08-26 08:37:00,94.13,94.135,94.12,94.12,359100000.0
2009-08-26 08:38:00,94.12,94.13,94.08,94.105,536000001.0
2009-08-26 08:39:00,94.1,94.105,94.075,94.08,475699999.0
2009-08-26 08:40:00,94.08,94.09,94.065,94.09,301800000.0
2009-08-26 08:41:00,94.1,94.1,94.07,94.08,364800001.0
2009-08-26 08:42:00,94.08,94.08,94.07,94.07,230800000.0
2009-08-26 08:43:00,94.07,94.095,94.065,94.075,691999999.0
2009-08-26 08:44:00,94.07,94.07,94.01,94.01,657600002.0
2009-08-26 08:45:00,94.02,94.055,94.015,94.025,727900001.0
2009-08-26 08:46:00,94.025,94.06,94.02,94.06,647799996.0
2009-08-26 08:47:00,94.06,94.07,94.06,94.065,433200000.0
2009-08-26 08:48:00,94.065,94.065,94.035,94.04,593700001.0
2009-08-26 08:49:00,94.04,94.07,94.04,94.07,358800000.0
2009-08-26 08:50:00,94.07,94.07,94.055,94.065,860799999.0
2009-08-26 08:51:00,94.065,94.075,94.055,94.06,564700000.0
2009-08-26 08:52:00,94.06,94.06,94.04,94.05,322000000.0
2009-08-26 08:53:00,94.05,94.06,94.04,94.05,356400000.0
2009-08-26 08:54:00,94.045,94.06,94.04,94.04,652800000.0
2009-08-26 08:55:00,94.045,94.06,94.045,94.055,431399999.0
2009-08-26 08:56:00,94.06,94.07,94.06,94.065,209100000.0
2009-08-26 08:57:00,94.065,94.07,94.065,94.065,176900000.0
2009-08-26 08:58:00,94.06,94.065,94.06,94.065,142600001.0
2009-08-26 08:59:00,94.06,94.07,94.04,94.045,528800001.0
2009-08-26 09:00:00,94.04,94.055,94.04,94.05,456600001.0
2009-08-26 09:01:00,94.05,94.075,94.05,94.05,528100000.0
2009-08-26 09:02:00,94.05,94.06,94.05,94.06,427800000.0
2009-08-26 09:03:00,94.065,94.075,94.055,94.06,305699999.0
2009-08-26 09:04:00,94.06,94.08,94.06,94.075,302100001.0
2009-08-26 09:05:00,94.07,94.08,94.065,94.08,608300000.0
2009-08-26 09:06:00,94.08,94.1,94.065,94.09,498200001.0
2009-08-26 09:07:00,94.09,94.095,94.08,94.09,359300000.0
2009-08-26 09:08:00,94.09,94.105,94.07,94.075,635500000.0
2009-08-26 09:09:00,94.08,94.1,94.07,94.09,436500000.0
2009-08-26 09:10:00,94.09,94.1,94.075,94.08,601700000.0
2009-08-26 09:11:00,94.08,94.085,94.055,94.08,737100000.0
2009-08-26 09:12:00,94.085,94.11,94.08,94.1,268100000.0
2009-08-26 09:13:00,94.1,94.115,94.085,94.1,758200000.0
2009-08-26 09:14:00,94.1,94.12,94.095,94.11,458400000.0
2009-08-26 09:15:00,94.11,94.14,94.11,94.11,453600000.0
2009-08-26 09:16:00,94.11,94.125,94.1,94.115,554700000.0
2009-08-26 09:17:00,94.115,94.135,94.115,94.13,206700000.0
2009-08-26 09:18:00,94.13,94.13,94.125,94.125,155900000.0
2009-08-26 09:19:00,94.13,94.13,94.11,94.115,362300000.0
2009-08-26 09:20:00,94.115,94.125,94.11,94.115,610700000.0
2009-08-26 09:21:00,94.115,94.125,94.105,94.11,302000000.0
2009-08-26 09:22:00,94.115,94.115,94.09,94.09,414600000.0
2009-08-26 09:23:00,94.095,94.15,94.095,94.14,430900000.0
2009-08-26 09:24:00,94.14,94.155,94.125,94.14,414800000.0
2009-08-26 09:25:00,94.14,94.15,94.13,94.135,468399999.0
2009-08-26 09:26:00,94.135,94.15,94.13,94.14,349700000.0
2009-08-26 09:27:00,94.14,94.155,94.135,94.145,367300000.0
2009-08-26 09:28:00,94.14,94.155,94.135,94.14,541600000.0
2009-08-26 09:29:00,94.14,94.165,94.14,94.15,299500000.0
2009-08-26 09:30:00,94.155,94.17,94.15,94.155,370600000.0
2009-08-26 09:31:00,94.155,94.175,94.155,94.165,223900000.0
2009-08-26 09:32:00,94.165,94.175,94.135,94.14,334100000.0
2009-08-26 09:33:00,94.14,94.155,94.14,94.15,317600000.0
2009-08-26 09:34:00,94.155,94.17,94.15,94.15,354500000.0
2009-08-26 09:35:00,94.15,94.16,94.145,94.145,392000000.0
2009-08-26 09:36:00,94.145,94.15,94.14,94.145,412100000.0
2009-08-26 09:37:00,94.145,94.155,94.135,94.15,254000000.0
2009-08-26 09:38:00,94.15,94.155,94.14,94.15,293600000.0
2009-08-26 09:39:00,94.15,94.16,94.15,94.16,88500000.0
2009-08-26 09:40:00,94.16,94.175,94.16,94.175,286100000.0
2009-08-26 09:41:00,94.18,94.185,94.165,94.165,692799999.0
2009-08-26 09:42:00,94.17,94.175,94.165,94.17,405400001.0
2009-08-26 09:43:00,94.17,94.17,94.155,94.16,424899999.0
2009-08-26 09:44:00,94.16,94.165,94.155,94.16,84600000.0
2009-08-26 09:45:00,94.16,94.16,94.135,94.145,214099999.0
2009-08-26 09:46:00,94.145,94.165,94.145,94.15,448700004.0
2009-08-26 09:47:00,94.15,94.155,94.14,94.15,236600001.0
2009-08-26 09:48:00,94.15,94.155,94.135,94.15,332900000.0
2009-08-26 09:49:00,94.155,94.155,94.14,94.145,445500000.0
2009-08-26 09:50:00,94.145,94.17,94.145,94.17,197399999.0
2009-08-26 09:51:00,94.17,94.17,94.16,94.16,188400000.0
2009-08-26 09:52:00,94.16,94.16,94.145,94.16,283199998.0
2009-08-26 09:53:00,94.16,94.175,94.16,94.175,273400000.0
2009-08-26 09:54:00,94.175,94.175,94.16,94.165,290799999.0
2009-08-26 09:55:00,94.17,94.18,94.16,94.17,243300000.0
2009-08-26 09:56:00,94.175,94.21,94.175,94.2,506699999.0
2009-08-26 09:57:00,94.2,94.215,94.185,94.185,496699999.0
2009-08-26 09:58:00,94.185,94.205,94.18,94.2,524399998.0
2009-08-26 09:59:00,94.2,94.215,94.165,94.165,314500000.0
2009-08-26 10:00:00,94.165,94.185,94.15,94.16,321700000.0
2009-08-26 10:01:00,94.16,94.17,94.13,94.13,566200001.0
2009-08-26 10:02:00,94.13,94.135,94.09,94.1,620500000.0
2009-08-26 10:03:00,94.1,94.145,94.1,94.14,338100000.0
2009-08-26 10:04:00,94.14,94.14,94.13,94.14,289600000.0
2009-08-26 10:05:00,94.14,94.14,94.055,94.065,637400003.0
2009-08-26 10:06:00,94.07,94.08,94.03,94.04,429799999.0
2009-08-26 10:07:00,94.035,94.105,94.03,94.08,642400001.0
2009-08-26 10:08:00,94.075,94.1,94.07,94.085,404100000.0
2009-08-26 10:09:00,94.08,94.09,94.065,94.085,413000001.0
2009-08-26 10:10:00,94.085,94.095,94.08,94.095,198400000.0
2009-08-26 10:11:00,94.09,94.09,94.035,94.06,462200003.0
2009-08-26 10:12:00,94.06,94.075,94.055,94.065,383000000.0
2009-08-26 10:13:00,94.07,94.095,94.06,94.09,232600000.0
2009-08-26 10:14:00,94.095,94.105,94.09,94.09,556399999.0
2009-08-26 10:15:00,94.1,94.115,94.08,94.105,788200001.0
2009-08-26 10:16:00,94.105,94.115,94.075,94.085,645100000.0
2009-08-26 10:17:00,94.085,94.09,94.06,94.07,195100000.0
2009-08-26 10:18:00,94.065,94.07,94.035,94.045,619900003.0
2009-08-26 10:19:00,94.045,94.075,94.045,94.065,446400000.0
2009-08-26 10:20:00,94.065,94.07,94.06,94.065,579900000.0
2009-08-26 10:21:00,94.065,94.065,94.045,94.05,483400001.0
2009-08-26 10:22:00,94.055,94.055,94.04,94.05,491400000.0
2009-08-26 10:23:00,94.05,94.055,94.04,94.055,484000000.0
2009-08-26 10:24:00,94.055,94.06,94.045,94.055,604099997.0
2009-08-26 10:25:00,94.055,94.055,94.02,94.02,668900000.0
2009-08-26 10:26:00,94.02,94.035,94.01,94.02,546700000.0
2009-08-26 10:27:00,94.02,94.05,94.02,94.05,787400001.0
2009-08-26 10:28:00,94.05,94.05,94.04,94.04,347600000.0
2009-08-26 10:29:00,94.04,94.085,94.04,94.075,726100000.0
2009-08-26 10:30:00,94.08,94.08,94.065,94.07,612400000.0
2009-08-26 10:31:00,94.07,94.105,94.07,94.1,661100000.0
2009-08-26 10:32:00,94.1,94.1,94.055,94.055,687600000.0
2009-08-26 10:33:00,94.055,94.07,94.045,94.045,542200000.0
2009-08-26 10:34:00,94.05,94.07,94.045,94.065,289200004.0
2009-08-26 10:35:00,94.06,94.065,94.05,94.05,274000000.0
2009-08-26 10:36:00,94.05,94.06,94.045,94.05,166000000.0
2009-08-26 10:37:00,94.05,94.055,94.03,94.03,416500001.0
2009-08-26 10:38:00,94.035,94.045,94.03,94.04,369700000.0
2009-08-26 10:39:00,94.04,94.065,94.035,94.055,392600000.0
2009-08-26 10:40:00,94.06,94.065,94.05,94.065,287800000.0
2009-08-26 10:41:00,94.065,94.105,94.065,94.1,457400000.0
2009-08-26 10:42:00,94.1,94.1,94.08,94.085,262600000.0
2009-08-26 10:43:00,94.085,94.09,94.06,94.065,572899999.0
2009-08-26 10:44:00,94.065,94.07,94.05,94.05,568000000.0
2009-08-26 10:45:00,94.05,94.055,94.04,94.04,280200000.0
2009-08-26 10:46:00,94.04,94.055,94.04,94.045,176800000.0
2009-08-26 10:47:00,94.045,94.055,94.04,94.045,547700000.0
2009-08-26 10:48:00,94.045,94.06,94.04,94.04,624300006.0
2009-08-26 10:49:00,94.045,94.055,94.045,94.05,236700000.0
2009-08-26 10:50:00,94.05,94.055,94.035,94.035,285000001.0
2009-08-26 10:51:00,94.035,94.04,94.005,94.005,787000000.0
2009-08-26 10:52:00,94.005,94.025,94.0,94.02,474700001.0
2009-08-26 10:53:00,94.025,94.035,94.025,94.035,179100000.0
2009-08-26 10:54:00,94.035,94.05,94.02,94.05,418700002.0
2009-08-26 10:55:00,94.05,94.05,94.04,94.04,272600000.0
2009-08-26 10:56:00,94.04,94.045,94.04,94.045,215200000.0
2009-08-26 10:57:00,94.045,94.05,94.04,94.045,203200000.0
2009-08-26 10:58:00,94.04,94.05,94.035,94.04,318300000.0
2009-08-26 10:59:00,94.04,94.05,94.035,94.045,355100000.0
2009-08-26 11:00:00,94.05,94.07,94.045,94.055,577600000.0
2009-08-26 11:01:00,94.055,94.06,94.05,94.05,325700001.0
2009-08-26 11:02:00,94.05,94.065,94.045,94.06,339700000.0
2009-08-26 11:03:00,94.06,94.075,94.06,94.07,263100000.0
2009-08-26 11:04:00,94.07,94.075,94.07,94.07,186200000.0
2009-08-26 11:05:00,94.07,94.07,94.045,94.055,390300000.0
2009-08-26 11:06:00,94.055,94.055,93.98,93.99,690300000.0
2009-08-26 11:07:00,93.99,94.03,93.99,94.03,442700000.0
2009-08-26 11:08:00,94.03,94.035,94.02,94.025,198800000.0
2009-08-26 11:09:00,94.02,94.035,94.02,94.03,169400000.0
2009-08-26 11:10:00,94.03,94.03,94.01,94.02,145200000.0
2009-08-26 11:11:00,94.015,94.02,94.01,94.01,252600000.0
2009-08-26 11:12:00,94.01,94.02,93.995,94.02,163400000.0
2009-08-26 11:13:00,94.02,94.02,94.015,94.02,61000000.0
2009-08-26 11:14:00,94.02,94.035,94.02,94.03,267200000.0
2009-08-26 11:15:00,94.03,94.035,94.03,94.03,52600000.0
2009-08-26 11:16:00,94.03,94.04,94.03,94.035,77800000.0
2009-08-26 11:17:00,94.035,94.035,94.03,94.03,48200000.0
2009-08-26 11:18:00,94.03,94.03,94.03,94.03,45400000.0
2009-08-26 11:19:00,94.03,94.04,94.03,94.035,82400000.0
2009-08-26 11:20:00,94.03,94.035,94.03,94.035,304300000.0
2009-08-26 11:21:00,94.035,94.035,94.025,94.035,501900000.0
2009-08-26 11:22:00,94.03,94.035,94.02,94.02,132100000.0
2009-08-26 11:23:00,94.02,94.03,93.995,94.0,286300000.0
2009-08-26 11:24:00,94.0,94.0,93.96,93.97,386000000.0
2009-08-26 11:25:00,93.975,93.98,93.97,93.975,216800000.0
2009-08-26 11:26:00,93.975,93.99,93.97,93.98,348600000.0
2009-08-26 11:27:00,93.98,93.985,93.96,93.965,310700000.0
2009-08-26 11:28:00,93.965,93.985,93.95,93.95,422600000.0
2009-08-26 11:29:00,93.95,93.97,93.935,93.945,601200001.0
2009-08-26 11:30:00,93.94,93.94,93.905,93.93,488500000.0
2009-08-26 11:31:00,93.93,93.95,93.93,93.945,350000000.0
2009-08-26 11:32:00,93.95,94.005,93.94,94.0,414600000.0
2009-08-26 11:33:00,94.0,94.02,93.99,94.015,414800000.0
2009-08-26 11:34:00,94.015,94.055,94.01,94.025,433100000.0
2009-08-26 11:35:00,94.025,94.06,94.015,94.05,327300000.0
2009-08-26 11:36:00,94.05,94.06,94.04,94.05,374700000.0
2009-08-26 11:37:00,94.05,94.06,94.035,94.035,230100000.0
2009-08-26 11:38:00,94.04,94.055,94.035,94.05,148700000.0
2009-08-26 11:39:00,94.05,94.09,94.05,94.065,280700000.0
2009-08-26 11:40:00,94.065,94.07,94.06,94.07,229500000.0
2009-08-26 11:41:00,94.07,94.07,94.06,94.06,349200000.0
2009-08-26 11:42:00,94.06,94.065,94.06,94.06,257200000.0
2009-08-26 11:43:00,94.06,94.07,94.06,94.065,220800000.0
2009-08-26 11:44:00,94.06,94.07,94.035,94.04,304100000.0
2009-08-26 11:45:00,94.035,94.05,94.025,94.03,262800000.0
2009-08-26 11:46:00,94.03,94.05,94.025,94.04,331700000.0
2009-08-26 11:47:00,94.04,94.045,94.03,94.03,281300002.0
2009-08-26 11:48:00,94.03,94.04,94.025,94.03,208100000.0
2009-08-26 11:49:00,94.03,94.03,94.025,94.03,73300001.0
2009-08-26 11:50:00,94.03,94.03,94.02,94.03,55700000.0
2009-08-26 11:51:00,94.03,94.03,94.03,94.03,10600000.0
2009-08-26 11:52:00,94.03,94.03,94.015,94.015,138300000.0
2009-08-26 11:53:00,94.025,94.07,94.015,94.055,469300000.0
2009-08-26 11:54:00,94.055,94.065,94.05,94.055,190100000.0
2009-08-26 11:55:00,94.06,94.07,94.06,94.065,105500000.0
2009-08-26 11:56:00,94.065,94.075,94.065,94.07,55300000.0
2009-08-26 11:57:00,94.07,94.08,94.07,94.075,147300000.0
2009-08-26 11:58:00,94.08,94.08,94.06,94.065,289100000.0
2009-08-26 11:59:00,94.065,94.11,94.06,94.105,341400002.0
2009-08-26 12:00:00,94.105,94.12,94.09,94.095,335200004.0
2009-08-26 12:01:00,94.095,94.105,94.095,94.1,140100001.0
2009-08-26 12:02:00,94.1,94.11,94.085,94.1,216500000.0
2009-08-26 12:03:00,94.1,94.105,94.09,94.09,144500000.0
2009-08-26 12:04:00,94.09,94.09,94.07,94.07,167400000.0
2009-08-26 12:05:00,94.075,94.085,94.075,94.08,233400000.0
2009-08-26 12:06:00,94.08,94.085,94.065,94.08,192200000.0
2009-08-26 12:07:00,94.075,94.1,94.075,94.1,141100000.0
2009-08-26 12:08:00,94.095,94.1,94.09,94.1,140400000.0
2009-08-26 12:09:00,94.1,94.11,94.095,94.105,243000001.0
2009-08-26 12:10:00,94.11,94.12,94.095,94.11,307200001.0
2009-08-26 12:11:00,94.11,94.11,94.09,94.09,262700000.0
2009-08-26 12:12:00,94.09,94.09,94.065,94.07,258900000.0
2009-08-26 12:13:00,94.07,94.08,94.065,94.08,124400000.0
2009-08-26 12:14:00,94.075,94.075,94.045,94.05,315100000.0
2009-08-26 12:15:00,94.05,94.055,94.03,94.03,382300000.0
2009-08-26 12:16:00,94.03,94.035,94.025,94.03,275200000.0
2009-08-26 12:17:00,94.035,94.04,94.025,94.04,202500001.0
2009-08-26 12:18:00,94.04,94.05,94.035,94.05,197200000.0
2009-08-26 12:19:00,94.05,94.05,94.045,94.05,264300001.0
2009-08-26 12:20:00,94.05,94.06,94.045,94.055,194600000.0
2009-08-26 12:21:00,94.06,94.06,94.025,94.025,441599999.0
2009-08-26 12:22:00,94.03,94.035,94.015,94.025,349800001.0
2009-08-26 12:23:00,94.02,94.03,93.97,93.97,540700000.0
2009-08-26 12:24:00,93.97,94.01,93.965,94.005,581700000.0
2009-08-26 12:25:00,94.005,94.03,94.0,94.025,358300000.0
2009-08-26 12:26:00,94.03,94.035,94.0,94.025,345500000.0
2009-08-26 12:27:00,94.025,94.03,94.01,94.025,308600000.0
2009-08-26 12:28:00,94.025,94.025,94.015,94.015,298900000.0
2009-08-26 12:29:00,94.02,94.02,93.985,94.005,532700000.0
2009-08-26 12:30:00,94.01,94.03,94.005,94.025,280000000.0
2009-08-26 12:31:00,94.025,94.045,94.02,94.045,398600000.0
2009-08-26 12:32:00,94.04,94.105,94.03,94.09,440300000.0
2009-08-26 12:33:00,94.09,94.09,94.06,94.06,449000000.0
2009-08-26 12:34:00,94.06,94.06,94.035,94.045,479000000.0
2009-08-26 12:35:00,94.045,94.07,94.04,94.065,376700000.0
2009-08-26 12:36:00,94.065,94.08,94.06,94.065,479200000.0
2009-08-26 12:37:00,94.07,94.09,94.07,94.075,298800000.0
2009-08-26 12:38:00,94.075,94.08,94.065,94.075,147700000.0
2009-08-26 12:39:00,94.075,94.075,94.07,94.075,379600000.0
2009-08-26 12:40:00,94.075,94.095,94.075,94.085,311600000.0
2009-08-26 12:41:00,94.085,94.095,94.08,94.09,209800000.0
2009-08-26 12:42:00,94.09,94.105,94.09,94.1,80800000.0
2009-08-26 12:43:00,94.105,94.115,94.095,94.11,434500000.0
2009-08-26 12:44:00,94.11,94.11,94.08,94.085,349700000.0
2009-08-26 12:45:00,94.09,94.11,94.085,94.1,465800000.0
2009-08-26 12:46:00,94.1,94.11,94.095,94.11,246300001.0
2009-08-26 12:47:00,94.11,94.11,94.1,94.1,173600000.0
2009-08-26 12:48:00,94.1,94.11,94.1,94.1,96000000.0
2009-08-26 12:49:00,94.095,94.095,94.075,94.075,204000000.0
2009-08-26 12:50:00,94.08,94.08,94.075,94.08,116200000.0
2009-08-26 12:51:00,94.08,94.08,94.08,94.08,128000000.0
2009-08-26 12:52:00,94.08,94.085,94.055,94.055,426400001.0
2009-08-26 12:53:00,94.05,94.055,94.035,94.04,508400000.0
2009-08-26 12:54:00,94.04,94.075,94.04,94.07,204400000.0
2009-08-26 12:55:00,94.065,94.065,94.05,94.06,230600000.0
2009-08-26 12:56:00,94.06,94.06,94.055,94.06,96200000.0
2009-08-26 12:57:00,94.06,94.06,94.06,94.06,111000000.0
2009-08-26 12:58:00,94.06,94.07,94.06,94.065,363400000.0
2009-08-26 12:59:00,94.065,94.08,94.065,94.08,220200000.0
2009-08-26 13:00:00,94.08,94.095,94.08,94.085,235500000.0
2009-08-26 13:01:00,94.085,94.1,94.085,94.095,224700001.0
2009-08-26 13:02:00,94.095,94.11,94.09,94.09,429600001.0
2009-08-26 13:03:00,94.09,94.095,94.09,94.09,112800000.0
2009-08-26 13:04:00,94.085,94.09,94.07,94.08,351700000.0
2009-08-26 13:05:00,94.08,94.08,94.07,94.075,459200000.0
2009-08-26 13:06:00,94.08,94.1,94.08,94.09,416600000.0
2009-08-26 13:07:00,94.09,94.1,94.09,94.095,219600000.0
2009-08-26 13:08:00,94.095,94.095,94.09,94.09,162300000.0
2009-08-26 13:09:00,94.09,94.095,94.08,94.09,357900000.0
2009-08-26 13:10:00,94.09,94.11,94.09,94.105,395100000.0
2009-08-26 13:11:00,94.11,94.11,94.1,94.1,182300000.0
2009-08-26 13:12:00,94.11,94.11,94.1,94.105,156300000.0
2009-08-26 13:13:00,94.105,94.125,94.105,94.12,389200000.0
2009-08-26 13:14:00,94.12,94.12,94.11,94.12,227800000.0
2009-08-26 13:15:00,94.12,94.12,94.11,94.115,57000000.0
2009-08-26 13:16:00,94.115,94.125,94.11,94.115,400199999.0
2009-08-26 13:17:00,94.115,94.12,94.1,94.105,496900000.0
2009-08-26 13:18:00,94.105,94.105,94.085,94.085,481800000.0
2009-08-26 13:19:00,94.085,94.105,94.085,94.085,543400000.0
2009-08-26 13:20:00,94.09,94.105,94.085,94.105,362800000.0
2009-08-26 13:21:00,94.105,94.115,94.095,94.105,477800000.0
2009-08-26 13:22:00,94.11,94.13,94.105,94.11,319699999.0
2009-08-26 13:23:00,94.11,94.13,94.11,94.11,389399999.0
2009-08-26 13:24:00,94.115,94.145,94.11,94.135,619800000.0
2009-08-26 13:25:00,94.14,94.145,94.13,94.14,354900001.0
2009-08-26 13:26:00,94.14,94.16,94.125,94.125,300700000.0
2009-08-26 13:27:00,94.125,94.14,94.125,94.13,577300001.0
2009-08-26 13:28:00,94.13,94.16,94.125,94.15,703499994.0
2009-08-26 13:29:00,94.15,94.15,94.135,94.14,380100000.0
2009-08-26 13:30:00,94.14,94.15,94.13,94.14,621300000.0
2009-08-26 13:31:00,94.14,94.165,94.14,94.165,443100000.0
2009-08-26 13:32:00,94.165,94.185,94.155,94.165,416100000.0
2009-08-26 13:33:00,94.165,94.175,94.16,94.165,675099998.0
2009-08-26 13:34:00,94.165,94.185,94.16,94.18,433300000.0
2009-08-26 13:35:00,94.18,94.18,94.16,94.165,188000000.0
2009-08-26 13:36:00,94.165,94.17,94.16,94.17,234900001.0
2009-08-26 13:37:00,94.17,94.17,94.16,94.165,354399999.0
2009-08-26 13:38:00,94.165,94.18,94.165,94.17,451200001.0
2009-08-26 13:39:00,94.17,94.185,94.17,94.17,220200001.0
2009-08-26 13:40:00,94.17,94.17,94.16,94.16,315000000.0
2009-08-26 13:41:00,94.16,94.165,94.16,94.165,336800002.0
2009-08-26 13:42:00,94.165,94.165,94.155,94.16,374600009.0
2009-08-26 13:43:00,94.16,94.17,94.16,94.165,357200000.0
2009-08-26 13:44:00,94.165,94.17,94.16,94.165,503199997.0
2009-08-26 13:45:00,94.16,94.165,94.16,94.16,235599994.0
2009-08-26 13:46:00,94.16,94.165,94.155,94.16,329200004.0
2009-08-26 13:47:00,94.165,94.17,94.155,94.16,571099996.0
2009-08-26 13:48:00,94.16,94.185,94.16,94.18,393399998.0
2009-08-26 13:49:00,94.175,94.19,94.175,94.19,374000001.0
2009-08-26 13:50:00,94.19,94.195,94.185,94.19,747099997.0
2009-08-26 13:51:00,94.185,94.195,94.18,94.18,516300000.0
2009-08-26 13:52:00,94.185,94.205,94.18,94.2,628200006.0
2009-08-26 13:53:00,94.2,94.205,94.175,94.19,805399992.0
2009-08-26 13:54:00,94.19,94.21,94.19,94.2,489300001.0
2009-08-26 13:55:00,94.2,94.2,94.19,94.195,317499999.0
2009-08-26 13:56:00,94.195,94.21,94.195,94.21,600800008.0
2009-08-26 13:57:00,94.205,94.22,94.205,94.205,124500000.0
2009-08-26 13:58:00,94.205,94.225,94.2,94.21,272500002.0
2009-08-26 13:59:00,94.21,94.215,94.19,94.2,589399999.0
2009-08-26 14:00:00,94.2,94.215,94.195,94.21,693000011.0
2009-08-26 14:01:00,94.21,94.225,94.205,94.225,193600000.0
2009-08-26 14:02:00,94.225,94.225,94.2,94.2,660400000.0
2009-08-26 14:03:00,94.2,94.2,94.19,94.2,225200000.0
2009-08-26 14:04:00,94.2,94.205,94.195,94.2,522300000.0
2009-08-26 14:05:00,94.2,94.205,94.2,94.205,250300000.0
2009-08-26 14:06:00,94.205,94.21,94.2,94.21,280299994.0
2009-08-26 14:07:00,94.21,94.22,94.185,94.195,452799998.0
2009-08-26 14:08:00,94.19,94.2,94.18,94.185,800399999.0
2009-08-26 14:09:00,94.18,94.19,94.175,94.18,381400000.0
2009-08-26 14:10:00,94.18,94.205,94.18,94.195,405000000.0
2009-08-26 14:11:00,94.195,94.195,94.17,94.17,552399999.0
2009-08-26 14:12:00,94.17,94.175,94.135,94.14,612500002.0
2009-08-26 14:13:00,94.145,94.15,94.14,94.15,284400000.0
2009-08-26 14:14:00,94.15,94.15,94.12,94.13,404400003.0
2009-08-26 14:15:00,94.125,94.165,94.125,94.16,644599998.0
2009-08-26 14:16:00,94.16,94.17,94.16,94.17,149500000.0
2009-08-26 14:17:00,94.165,94.18,94.165,94.175,136600000.0
2009-08-26 14:18:00,94.175,94.18,94.165,94.17,486700000.0
2009-08-26 14:19:00,94.17,94.215,94.17,94.205,174599999.0
2009-08-26 14:20:00,94.205,94.21,94.19,94.19,542100000.0
2009-08-26 14:21:00,94.19,94.21,94.19,94.205,580900010.0
2009-08-26 14:22:00,94.205,94.215,94.19,94.205,410300003.0
2009-08-26 14:23:00,94.2,94.23,94.2,94.225,523900003.0
2009-08-26 14:24:00,94.225,94.24,94.215,94.24,261100001.0
2009-08-26 14:25:00,94.24,94.25,94.23,94.23,282600000.0
2009-08-26 14:26:00,94.23,94.23,94.205,94.215,290700003.0
2009-08-26 14:27:00,94.22,94.23,94.21,94.225,566600007.0
2009-08-26 14:28:00,94.225,94.225,94.205,94.225,607900000.0
2009-08-26 14:29:00,94.22,94.245,94.19,94.19,383299999.0
2009-08-26 14:30:00,94.175,94.37,94.14,94.285,590600000.0
2009-08-26 14:31:00,94.285,94.285,94.145,94.2,802200001.0
2009-08-26 14:32:00,94.195,94.24,94.19,94.23,545599996.0
2009-08-26 14:33:00,94.23,94.23,94.145,94.145,816500001.0
2009-08-26 14:34:00,94.15,94.195,94.125,94.165,854100000.0
2009-08-26 14:35:00,94.15,94.155,94.12,94.14,861099998.0
2009-08-26 14:36:00,94.135,94.19,94.13,94.17,672099998.0
2009-08-26 14:37:00,94.17,94.215,94.16,94.18,503600001.0
2009-08-26 14:38:00,94.18,94.205,94.17,94.2,801600000.0
2009-08-26 14:39:00,94.2,94.24,94.19,94.23,758299997.0
2009-08-26 14:40:00,94.23,94.23,94.195,94.215,886300010.0
2009-08-26 14:41:00,94.215,94.24,94.2,94.23,608600000.0
2009-08-26 14:42:00,94.23,94.24,94.22,94.22,511499999.0
2009-08-26 14:43:00,94.22,94.23,94.205,94.21,781100002.0
2009-08-26 14:44:00,94.205,94.21,94.185,94.205,789299999.0
2009-08-26 14:45:00,94.205,94.22,94.205,94.205,222700000.0
2009-08-26 14:46:00,94.21,94.22,94.19,94.19,378999999.0
2009-08-26 14:47:00,94.19,94.2,94.16,94.2,614800002.0
2009-08-26 14:48:00,94.195,94.2,94.185,94.185,673300011.0
2009-08-26 14:49:00,94.185,94.185,94.165,94.18,522499998.0
2009-08-26 14:50:00,94.18,94.19,94.16,94.16,471800000.0
2009-08-26 14:51:00,94.16,94.18,94.155,94.165,496499995.0
2009-08-26 14:52:00,94.165,94.165,94.155,94.16,340900000.0
2009-08-26 14:53:00,94.16,94.17,94.13,94.13,520400005.0
2009-08-26 14:54:00,94.12,94.17,94.12,94.155,639100009.0
2009-08-26 14:55:00,94.155,94.16,94.14,94.14,700600000.0
2009-08-26 14:56:00,94.14,94.145,94.12,94.135,782500005.0
2009-08-26 14:57:00,94.14,94.175,94.13,94.17,646700001.0
2009-08-26 14:58:00,94.17,94.175,94.13,94.135,577299999.0
2009-08-26 14:59:00,94.14,94.16,94.135,94.145,321299996.0
2009-08-26 15:00:00,94.15,94.18,94.15,94.16,496200000.0
2009-08-26 15:01:00,94.16,94.165,94.15,94.16,177100001.0
2009-08-26 15:02:00,94.165,94.18,94.155,94.175,550900000.0
2009-08-26 15:03:00,94.175,94.185,94.165,94.17,891600001.0
2009-08-26 15:04:00,94.17,94.175,94.155,94.155,293299999.0
2009-08-26 15:05:00,94.16,94.16,94.145,94.145,620500011.0
2009-08-26 15:06:00,94.145,94.16,94.14,94.16,321300000.0
2009-08-26 15:07:00,94.16,94.165,94.13,94.14,681700001.0
2009-08-26 15:08:00,94.14,94.15,94.13,94.145,720100002.0
2009-08-26 15:09:00,94.145,94.17,94.135,94.16,501399998.0
2009-08-26 15:10:00,94.16,94.17,94.145,94.145,618900002.0
2009-08-26 15:11:00,94.15,94.16,94.14,94.16,469100007.0
2009-08-26 15:12:00,94.16,94.17,94.16,94.17,323500003.0
2009-08-26 15:13:00,94.165,94.175,94.16,94.17,467500000.0
2009-08-26 15:14:00,94.17,94.17,94.13,94.13,592400001.0
2009-08-26 15:15:00,94.13,94.14,94.105,94.11,963400005.0
2009-08-26 15:16:00,94.105,94.115,94.05,94.065,880700000.0
2009-08-26 15:17:00,94.06,94.11,94.055,94.105,575400001.0
2009-08-26 15:18:00,94.105,94.155,94.1,94.14,455100002.0
2009-08-26 15:19:00,94.14,94.14,94.11,94.12,921800002.0
2009-08-26 15:20:00,94.12,94.155,94.12,94.155,387700001.0
2009-08-26 15:21:00,94.155,94.155,94.105,94.14,638600005.0
2009-08-26 15:22:00,94.14,94.14,94.13,94.13,60600000.0
2009-08-26 15:23:00,94.13,94.14,94.13,94.13,86200000.0
2009-08-26 15:24:00,94.13,94.135,94.12,94.13,550800008.0
2009-08-26 15:25:00,94.13,94.145,94.13,94.145,800700003.0
2009-08-26 15:26:00,94.15,94.165,94.14,94.145,357200003.0
2009-08-26 15:27:00,94.145,94.155,94.14,94.15,910900027.0
2009-08-26 15:28:00,94.145,94.145,94.13,94.14,676699997.0
2009-08-26 15:29:00,94.14,94.175,94.135,94.17,697500003.0
2009-08-26 15:30:00,94.175,94.27,94.17,94.265,740600000.0
2009-08-26 15:31:00,94.265,94.265,94.24,94.25,911000006.0
2009-08-26 15:32:00,94.25,94.3,94.25,94.3,1136100004.0
2009-08-26 15:33:00,94.3,94.305,94.24,94.24,895200003.0
2009-08-26 15:34:00,94.24,94.25,94.21,94.21,866300006.0
2009-08-26 15:35:00,94.21,94.215,94.18,94.2,912900002.0
2009-08-26 15:36:00,94.195,94.245,94.195,94.225,945100000.0
2009-08-26 15:37:00,94.225,94.25,94.22,94.24,985900009.0
2009-08-26 15:38:00,94.24,94.29,94.23,94.285,728300001.0
2009-08-26 15:39:00,94.285,94.285,94.255,94.28,1175200005.0
2009-08-26 15:40:00,94.28,94.295,94.275,94.28,870700002.0
2009-08-26 15:41:00,94.28,94.285,94.26,94.26,1071900000.0
2009-08-26 15:42:00,94.26,94.29,94.225,94.285,1035200000.0
2009-08-26 15:43:00,94.285,94.295,94.265,94.27,853200009.0
2009-08-26 15:44:00,94.27,94.29,94.235,94.235,1138500007.0
2009-08-26 15:45:00,94.235,94.24,94.19,94.225,1128700008.0
2009-08-26 15:46:00,94.22,94.255,94.22,94.25,530100000.0
2009-08-26 15:47:00,94.25,94.275,94.24,94.245,1123400005.0
2009-08-26 15:48:00,94.245,94.25,94.225,94.23,680899999.0
2009-08-26 15:49:00,94.22,94.25,94.22,94.245,1064600003.0
2009-08-26 15:50:00,94.24,94.275,94.24,94.27,720200002.0
2009-08-26 15:51:00,94.27,94.285,94.26,94.27,669300000.0
2009-08-26 15:52:00,94.27,94.29,94.265,94.285,903800000.0
2009-08-26 15:53:00,94.285,94.285,94.26,94.27,907400001.0
2009-08-26 15:54:00,94.27,94.29,94.26,94.285,769400015.0
2009-08-26 15:55:00,94.285,94.305,94.27,94.305,792999996.0
2009-08-26 15:56:00,94.305,94.365,94.3,94.345,1138800005.0
2009-08-26 15:57:00,94.34,94.43,94.34,94.42,772800002.0
2009-08-26 15:58:00,94.42,94.435,94.39,94.4,816300001.0
2009-08-26 15:59:00,94.4,94.455,94.395,94.44,492000000.0
2009-08-26 16:00:00,94.44,94.57,94.44,94.52,905420000.0
2009-08-26 16:01:00,94.52,94.55,94.475,94.475,1005799995.0
2009-08-26 16:02:00,94.47,94.475,94.38,94.38,1355600000.0
2009-08-26 16:03:00,94.375,94.39,94.355,94.355,852400000.0
2009-08-26 16:04:00,94.35,94.4,94.335,94.4,1122500000.0
2009-08-26 16:05:00,94.4,94.445,94.39,94.395,949200002.0
2009-08-26 16:06:00,94.4,94.455,94.385,94.435,1269300002.0
2009-08-26 16:07:00,94.43,94.445,94.37,94.38,775199998.0
2009-08-26 16:08:00,94.38,94.4,94.37,94.385,707400002.0
2009-08-26 16:09:00,94.385,94.41,94.385,94.39,542400001.0
2009-08-26 16:10:00,94.395,94.41,94.365,94.365,746800002.0
2009-08-26 16:11:00,94.36,94.41,94.36,94.4,743000003.0
2009-08-26 16:12:00,94.395,94.48,94.39,94.48,1098100001.0
2009-08-26 16:13:00,94.48,94.485,94.42,94.465,1149100004.0
2009-08-26 16:14:00,94.465,94.525,94.465,94.49,1057400001.0
2009-08-26 16:15:00,94.49,94.525,94.465,94.475,1478799996.0
2009-08-26 16:16:00,94.475,94.52,94.46,94.5,1216899999.0
2009-08-26 16:17:00,94.495,94.515,94.49,94.5,1458799999.0
2009-08-26 16:18:00,94.5,94.5,94.47,94.47,1179100000.0
2009-08-26 16:19:00,94.465,94.5,94.465,94.475,673700003.0
2009-08-26 16:20:00,94.475,94.49,94.46,94.465,483700001.0
2009-08-26 16:21:00,94.455,94.465,94.42,94.445,764100002.0
2009-08-26 16:22:00,94.44,94.46,94.415,94.45,1006999996.0
2009-08-26 16:23:00,94.445,94.45,94.43,94.45,419100000.0
2009-08-26 16:24:00,94.45,94.45,94.43,94.445,843600001.0
2009-08-26 16:25:00,94.45,94.46,94.44,94.45,686800000.0
2009-08-26 16:26:00,94.445,94.45,94.42,94.42,877200001.0
2009-08-26 16:27:00,94.43,94.44,94.41,94.425,685600007.0
2009-08-26 16:28:00,94.42,94.425,94.36,94.36,493800000.0
2009-08-26 16:29:00,94.355,94.4,94.355,94.38,733000001.0
2009-08-26 16:30:00,94.38,94.41,94.38,94.405,1068100004.0
2009-08-26 16:31:00,94.41,94.435,94.405,94.43,989300008.0
2009-08-26 16:32:00,94.43,94.44,94.41,94.435,649000000.0
2009-08-26 16:33:00,94.435,94.47,94.43,94.43,787999997.0
2009-08-26 16:34:00,94.43,94.48,94.43,94.44,907800002.0
2009-08-26 16:35:00,94.44,94.47,94.44,94.46,863299999.0
2009-08-26 16:36:00,94.46,94.46,94.41,94.43,951700002.0
2009-08-26 16:37:00,94.43,94.46,94.43,94.45,588100001.0
2009-08-26 16:38:00,94.45,94.46,94.425,94.43,640300001.0
2009-08-26 16:39:00,94.43,94.45,94.42,94.45,518300000.0
2009-08-26 16:40:00,94.45,94.45,94.42,94.42,863699997.0
2009-08-26 16:41:00,94.42,94.44,94.42,94.425,904999999.0
2009-08-26 16:42:00,94.425,94.435,94.415,94.43,522199998.0
2009-08-26 16:43:00,94.43,94.43,94.4,94.415,811400002.0
2009-08-26 16:44:00,94.41,94.415,94.38,94.39,1060500001.0
2009-08-26 16:45:00,94.39,94.39,94.365,94.385,955600006.0
2009-08-26 16:46:00,94.385,94.415,94.38,94.405,948300009.0
2009-08-26 16:47:00,94.405,94.405,94.365,94.375,946100001.0
2009-08-26 16:48:00,94.375,94.375,94.345,94.37,1064000009.0
2009-08-26 16:49:00,94.365,94.41,94.365,94.41,874000002.0
2009-08-26 16:50:00,94.405,94.42,94.395,94.41,397899998.0
2009-08-26 16:51:00,94.41,94.41,94.395,94.4,452200007.0
2009-08-26 16:52:00,94.4,94.42,94.375,94.38,566500002.0
2009-08-26 16:53:00,94.375,94.4,94.365,94.385,766200001.0
2009-08-26 16:54:00,94.385,94.4,94.385,94.4,840600015.0
2009-08-26 16:55:00,94.4,94.435,94.4,94.425,879700002.0
2009-08-26 16:56:00,94.43,94.44,94.41,94.415,784500003.0
2009-08-26 16:57:00,94.415,94.415,94.39,94.39,864100009.0
2009-08-26 16:58:00,94.39,94.39,94.345,94.365,762499998.0
2009-08-26 16:59:00,94.365,94.385,94.33,94.34,544699999.0
2009-08-26 17:00:00,94.34,94.34,94.31,94.325,849000001.0
2009-08-26 17:01:00,94.325,94.35,94.325,94.325,632100001.0
2009-08-26 17:02:00,94.325,94.335,94.31,94.33,647500005.0
2009-08-26 17:03:00,94.33,94.35,94.31,94.325,788200005.0
2009-08-26 17:04:00,94.325,94.345,94.325,94.34,211200000.0
2009-08-26 17:05:00,94.34,94.345,94.315,94.32,570600001.0
2009-08-26 17:06:00,94.32,94.32,94.295,94.315,613100003.0
2009-08-26 17:07:00,94.32,94.325,94.31,94.31,940900008.0
2009-08-26 17:08:00,94.31,94.31,94.24,94.24,881600000.0
2009-08-26 17:09:00,94.24,94.25,94.22,94.225,732400000.0
2009-08-26 17:10:00,94.23,94.255,94.225,94.245,778600000.0
2009-08-26 17:11:00,94.245,94.245,94.215,94.23,808500003.0
2009-08-26 17:12:00,94.23,94.25,94.215,94.245,611700001.0
2009-08-26 17:13:00,94.24,94.265,94.24,94.265,1011799997.0
2009-08-26 17:14:00,94.26,94.26,94.24,94.25,1090300010.0
2009-08-26 17:15:00,94.25,94.27,94.24,94.255,664200000.0
2009-08-26 17:16:00,94.255,94.28,94.255,94.28,483100000.0
2009-08-26 17:17:00,94.28,94.305,94.275,94.28,410500001.0
2009-08-26 17:18:00,94.285,94.325,94.275,94.315,539500001.0
2009-08-26 17:19:00,94.315,94.32,94.29,94.3,540700001.0
2009-08-26 17:20:00,94.3,94.305,94.29,94.295,261400001.0
2009-08-26 17:21:00,94.3,94.325,94.285,94.31,636100004.0
2009-08-26 17:22:00,94.315,94.335,94.315,94.33,503700005.0
2009-08-26 17:23:00,94.33,94.335,94.325,94.33,470500000.0
2009-08-26 17:24:00,94.325,94.335,94.32,94.32,490099999.0
2009-08-26 17:25:00,94.32,94.32,94.305,94.31,365599996.0
2009-08-26 17:26:00,94.31,94.33,94.3,94.32,522100003.0
2009-08-26 17:27:00,94.32,94.36,94.32,94.34,520100000.0
2009-08-26 17:28:00,94.345,94.36,94.345,94.345,466600004.0
2009-08-26 17:29:00,94.345,94.345,94.335,94.345,350400000.0
2009-08-26 17:30:00,94.35,94.35,94.33,94.335,259900000.0
2009-08-26 17:31:00,94.335,94.335,94.32,94.32,375400008.0
2009-08-26 17:32:00,94.32,94.355,94.31,94.335,707100002.0
2009-08-26 17:33:00,94.34,94.34,94.33,94.335,212600000.0
2009-08-26 17:34:00,94.335,94.34,94.29,94.29,501400001.0
2009-08-26 17:35:00,94.29,94.29,94.255,94.26,765400000.0
2009-08-26 17:36:00,94.265,94.285,94.25,94.28,580199998.0
2009-08-26 17:37:00,94.28,94.28,94.245,94.25,684800000.0
2009-08-26 17:38:00,94.25,94.255,94.2,94.22,299300000.0
2009-08-26 17:39:00,94.22,94.235,94.21,94.22,772600000.0
2009-08-26 17:40:00,94.225,94.29,94.21,94.275,940000001.0
2009-08-26 17:41:00,94.275,94.29,94.24,94.24,596000003.0
2009-08-26 17:42:00,94.24,94.26,94.24,94.26,729299997.0
2009-08-26 17:43:00,94.26,94.265,94.255,94.26,308399997.0
2009-08-26 17:44:00,94.26,94.26,94.23,94.235,629099998.0
2009-08-26 17:45:00,94.235,94.29,94.235,94.285,776500000.0
2009-08-26 17:46:00,94.285,94.285,94.275,94.275,333299998.0
2009-08-26 17:47:00,94.28,94.3,94.28,94.29,499900000.0
2009-08-26 17:48:00,94.29,94.295,94.275,94.28,707600001.0
2009-08-26 17:49:00,94.28,94.295,94.27,94.27,912200002.0
2009-08-26 17:50:00,94.275,94.295,94.26,94.285,1027299999.0
2009-08-26 17:51:00,94.29,94.295,94.265,94.27,886699991.0
2009-08-26 17:52:00,94.27,94.285,94.265,94.275,643700006.0
2009-08-26 17:53:00,94.28,94.285,94.27,94.275,1281900014.0
2009-08-26 17:54:00,94.28,94.3,94.275,94.29,483100005.0
2009-08-26 17:55:00,94.3,94.3,94.26,94.275,729800008.0
2009-08-26 17:56:00,94.28,94.29,94.275,94.29,481800005.0
2009-08-26 17:57:00,94.29,94.29,94.26,94.26,507300001.0
2009-08-26 17:58:00,94.26,94.28,94.26,94.27,446900003.0
2009-08-26 17:59:00,94.275,94.275,94.245,94.25,557800000.0
2009-08-26 18:00:00,94.255,94.255,94.215,94.22,764100001.0
2009-08-26 18:01:00,94.22,94.25,94.215,94.25,745800005.0
2009-08-26 18:02:00,94.25,94.295,94.25,94.295,510200002.0
2009-08-26 18:03:00,94.285,94.305,94.25,94.26,564399997.0
2009-08-26 18:04:00,94.26,94.265,94.255,94.26,103800000.0
2009-08-26 18:05:00,94.26,94.27,94.24,94.26,381800001.0
2009-08-26 18:06:00,94.26,94.26,94.24,94.245,391400001.0
2009-08-26 18:07:00,94.245,94.255,94.225,94.245,836500005.0
2009-08-26 18:08:00,94.25,94.275,94.245,94.26,488000003.0
2009-08-26 18:09:00,94.26,94.29,94.26,94.275,561300001.0
2009-08-26 18:10:00,94.275,94.295,94.27,94.28,669600000.0
2009-08-26 18:11:00,94.28,94.295,94.28,94.295,281600000.0
2009-08-26 18:12:00,94.29,94.3,94.27,94.285,498000001.0
2009-08-26 18:13:00,94.29,94.345,94.29,94.335,1038299999.0
2009-08-26 18:14:00,94.335,94.36,94.33,94.355,911600000.0
2009-08-26 18:15:00,94.355,94.365,94.34,94.34,720500000.0
2009-08-26 18:16:00,94.34,94.36,94.34,94.34,1188799993.0
2009-08-26 18:17:00,94.34,94.35,94.34,94.35,359299999.0
2009-08-26 18:18:00,94.35,94.35,94.34,94.345,196800000.0
2009-08-26 18:19:00,94.345,94.35,94.335,94.345,582500000.0
2009-08-26 18:20:00,94.345,94.37,94.34,94.36,1061100002.0
2009-08-26 18:21:00,94.365,94.365,94.35,94.355,759300002.0
2009-08-26 18:22:00,94.365,94.38,94.36,94.365,848999997.0
2009-08-26 18:23:00,94.365,94.385,94.365,94.365,873899999.0
2009-08-26 18:24:00,94.37,94.375,94.355,94.37,499300000.0
2009-08-26 18:25:00,94.37,94.375,94.365,94.37,793900001.0
2009-08-26 18:26:00,94.37,94.37,94.365,94.365,306000002.0
2009-08-26 18:27:00,94.36,94.365,94.355,94.355,306800000.0
2009-08-26 18:28:00,94.36,94.36,94.35,94.355,202500000.0
2009-08-26 18:29:00,94.355,94.36,94.355,94.36,278599999.0
2009-08-26 18:30:00,94.36,94.36,94.355,94.355,79200000.0
2009-08-26 18:31:00,94.355,94.36,94.35,94.355,261599999.0
2009-08-26 18:32:00,94.355,94.36,94.35,94.355,333500000.0
2009-08-26 18:33:00,94.35,94.365,94.35,94.355,509899997.0
2009-08-26 18:34:00,94.355,94.38,94.355,94.38,488299998.0
2009-08-26 18:35:00,94.38,94.38,94.38,94.38,98800000.0
2009-08-26 18:36:00,94.38,94.385,94.38,94.38,119300000.0
2009-08-26 18:37:00,94.38,94.38,94.35,94.35,280500000.0
2009-08-26 18:38:00,94.35,94.35,94.345,94.35,118700001.0
2009-08-26 18:39:00,94.35,94.355,94.345,94.35,271299999.0
2009-08-26 18:40:00,94.35,94.35,94.35,94.35,24000000.0
2009-08-26 18:41:00,94.35,94.37,94.35,94.365,247399999.0
2009-08-26 18:42:00,94.365,94.375,94.355,94.36,477999997.0
2009-08-26 18:43:00,94.36,94.36,94.345,94.35,348500000.0
2009-08-26 18:44:00,94.35,94.35,94.32,94.33,647799999.0
2009-08-26 18:45:00,94.33,94.33,94.31,94.31,347000003.0
2009-08-26 18:46:00,94.31,94.31,94.3,94.3,122100000.0
2009-08-26 18:47:00,94.3,94.305,94.285,94.285,324600000.0
2009-08-26 18:48:00,94.285,94.305,94.285,94.3,188600001.0
2009-08-26 18:49:00,94.305,94.31,94.3,94.305,453600000.0
2009-08-26 18:50:00,94.305,94.305,94.29,94.3,224000003.0
2009-08-26 18:51:00,94.295,94.295,94.29,94.295,273799999.0
2009-08-26 18:52:00,94.295,94.3,94.29,94.295,218899998.0
2009-08-26 18:53:00,94.3,94.3,94.29,94.3,379400000.0
2009-08-26 18:54:00,94.3,94.325,94.3,94.305,245100000.0
2009-08-26 18:55:00,94.305,94.305,94.3,94.3,65200000.0
2009-08-26 18:56:00,94.3,94.3,94.285,94.295,185399999.0
2009-08-26 18:57:00,94.295,94.295,94.29,94.29,163600000.0
2009-08-26 18:58:00,94.29,94.29,94.275,94.285,344100001.0
2009-08-26 18:59:00,94.28,94.29,94.275,94.28,435100002.0
2009-08-26 19:00:00,94.275,94.275,94.235,94.26,641100000.0
2009-08-26 19:01:00,94.26,94.305,94.26,94.265,640700001.0
2009-08-26 19:02:00,94.265,94.29,94.265,94.285,189800001.0
2009-08-26 19:03:00,94.285,94.285,94.245,94.245,783199997.0
2009-08-26 19:04:00,94.245,94.255,94.24,94.245,334000001.0
2009-08-26 19:05:00,94.245,94.255,94.235,94.245,491900000.0
2009-08-26 19:06:00,94.245,94.245,94.225,94.235,502399996.0
2009-08-26 19:07:00,94.235,94.25,94.23,94.25,679099997.0
2009-08-26 19:08:00,94.25,94.25,94.225,94.225,442700001.0
2009-08-26 19:09:00,94.22,94.225,94.2,94.225,624099999.0
2009-08-26 19:10:00,94.24,94.245,94.24,94.245,420200000.0
2009-08-26 19:11:00,94.25,94.265,94.24,94.24,303700000.0
2009-08-26 19:12:00,94.24,94.255,94.235,94.245,301499999.0
2009-08-26 19:13:00,94.245,94.26,94.24,94.24,589500008.0
2009-08-26 19:14:00,94.24,94.245,94.23,94.23,147300000.0
2009-08-26 19:15:00,94.23,94.235,94.22,94.225,199400000.0
2009-08-26 19:16:00,94.225,94.23,94.205,94.21,479800003.0
2009-08-26 19:17:00,94.215,94.225,94.19,94.195,630399999.0
2009-08-26 19:18:00,94.195,94.2,94.13,94.165,959000003.0
2009-08-26 19:19:00,94.165,94.195,94.165,94.185,712899991.0
2009-08-26 19:20:00,94.185,94.22,94.185,94.22,297900003.0
2009-08-26 19:21:00,94.22,94.22,94.185,94.195,196500000.0
2009-08-26 19:22:00,94.195,94.195,94.175,94.175,481800000.0
2009-08-26 19:23:00,94.18,94.195,94.175,94.195,189800001.0
2009-08-26 19:24:00,94.195,94.215,94.195,94.21,266199998.0
2009-08-26 19:25:00,94.21,94.22,94.205,94.21,177899999.0
2009-08-26 19:26:00,94.215,94.24,94.205,94.23,503399990.0
2009-08-26 19:27:00,94.23,94.235,94.225,94.23,346899992.0
2009-08-26 19:28:00,94.23,94.235,94.22,94.22,305699997.0
2009-08-26 19:29:00,94.22,94.22,94.215,94.215,73700000.0
2009-08-26 19:30:00,94.22,94.245,94.215,94.245,275299997.0
2009-08-26 19:31:00,94.24,94.25,94.24,94.25,428100000.0
2009-08-26 19:32:00,94.25,94.26,94.24,94.255,214999998.0
2009-08-26 19:33:00,94.255,94.265,94.25,94.26,390900003.0
2009-08-26 19:34:00,94.26,94.265,94.255,94.265,159399999.0
2009-08-26 19:35:00,94.265,94.275,94.26,94.26,431100003.0
2009-08-26 19:36:00,94.26,94.265,94.24,94.24,1041700002.0
2009-08-26 19:37:00,94.24,94.25,94.24,94.245,204499999.0
2009-08-26 19:38:00,94.245,94.25,94.24,94.25,102600000.0
2009-08-26 19:39:00,94.25,94.285,94.25,94.275,590900003.0
2009-08-26 19:40:00,94.275,94.28,94.265,94.27,499800001.0
2009-08-26 19:41:00,94.265,94.27,94.25,94.255,368100002.0
2009-08-26 19:42:00,94.255,94.27,94.255,94.255,408200001.0
2009-08-26 19:43:00,94.255,94.26,94.255,94.255,240900001.0
2009-08-26 19:44:00,94.255,94.265,94.255,94.255,130499996.0
2009-08-26 19:45:00,94.255,94.285,94.255,94.285,477700000.0
2009-08-26 19:46:00,94.275,94.28,94.255,94.255,487899999.0
2009-08-26 19:47:00,94.255,94.27,94.25,94.26,533800001.0
2009-08-26 19:48:00,94.26,94.285,94.26,94.285,355300001.0
2009-08-26 19:49:00,94.285,94.285,94.265,94.265,498199998.0
2009-08-26 19:50:00,94.26,94.265,94.24,94.255,394700000.0
2009-08-26 19:51:00,94.265,94.27,94.26,94.26,177400000.0
2009-08-26 19:52:00,94.26,94.26,94.24,94.245,221300000.0
2009-08-26 19:53:00,94.24,94.26,94.235,94.255,285399997.0
2009-08-26 19:54:00,94.255,94.275,94.25,94.255,429599999.0
2009-08-26 19:55:00,94.255,94.275,94.255,94.275,341100000.0
2009-08-26 19:56:00,94.275,94.285,94.275,94.285,213000000.0
2009-08-26 19:57:00,94.29,94.29,94.27,94.28,376500000.0
2009-08-26 19:58:00,94.28,94.32,94.28,94.32,240000000.0
2009-08-26 19:59:00,94.32,94.335,94.32,94.32,204700000.0
2009-08-26 20:00:00,94.32,94.36,94.32,94.35,594400000.0
2009-08-26 20:01:00,94.35,94.35,94.33,94.34,349599999.0
2009-08-26 20:02:00,94.335,94.35,94.335,94.34,79200000.0
2009-08-26 20:03:00,94.34,94.34,94.31,94.31,473599999.0
2009-08-26 20:04:00,94.31,94.32,94.27,94.29,564999999.0
2009-08-26 20:05:00,94.29,94.295,94.29,94.29,227000000.0
2009-08-26 20:06:00,94.29,94.29,94.27,94.275,669299999.0
2009-08-26 20:07:00,94.275,94.285,94.27,94.27,401300001.0
2009-08-26 20:08:00,94.27,94.3,94.27,94.295,276499999.0
2009-08-26 20:09:00,94.295,94.295,94.27,94.27,566299997.0
2009-08-26 20:10:00,94.27,94.27,94.25,94.26,456900003.0
2009-08-26 20:11:00,94.255,94.27,94.255,94.26,539600001.0
2009-08-26 20:12:00,94.26,94.265,94.26,94.26,307200000.0
2009-08-26 20:13:00,94.255,94.26,94.255,94.26,155400002.0
2009-08-26 20:14:00,94.26,94.26,94.23,94.24,528199998.0
2009-08-26 20:15:00,94.24,94.24,94.23,94.23,656800000.0
2009-08-26 20:16:00,94.23,94.24,94.225,94.23,605399999.0
2009-08-26 20:17:00,94.23,94.25,94.23,94.25,513599999.0
2009-08-26 20:18:00,94.25,94.25,94.23,94.235,576500001.0
2009-08-26 20:19:00,94.235,94.235,94.23,94.23,245900000.0
2009-08-26 20:20:00,94.23,94.24,94.23,94.24,556200000.0
2009-08-26 20:21:00,94.235,94.24,94.23,94.235,328200001.0
2009-08-26 20:22:00,94.235,94.24,94.225,94.23,608500001.0
2009-08-26 20:23:00,94.225,94.225,94.19,94.2,242600002.0
2009-08-26 20:24:00,94.2,94.23,94.2,94.22,280900001.0
2009-08-26 20:25:00,94.22,94.22,94.2,94.2,112700000.0
2009-08-26 20:26:00,94.2,94.21,94.2,94.205,284100000.0
2009-08-26 20:27:00,94.205,94.205,94.2,94.2,318000000.0
2009-08-26 20:28:00,94.2,94.21,94.2,94.205,346299999.0
2009-08-26 20:29:00,94.205,94.205,94.195,94.2,129500001.0
2009-08-26 20:30:00,94.205,94.205,94.18,94.18,417599997.0
2009-08-26 20:31:00,94.18,94.19,94.18,94.18,318499999.0
2009-08-26 20:32:00,94.185,94.21,94.185,94.2,367700000.0
2009-08-26 20:33:00,94.2,94.205,94.19,94.195,501700001.0
2009-08-26 20:34:00,94.195,94.195,94.19,94.195,668399996.0
2009-08-26 20:35:00,94.195,94.195,94.19,94.195,579199996.0
2009-08-26 20:36:00,94.19,94.19,94.19,94.19,106400000.0
2009-08-26 20:37:00,94.19,94.205,94.19,94.195,235399999.0
2009-08-26 20:38:00,94.195,94.195,94.185,94.19,346799996.0
2009-08-26 20:39:00,94.195,94.195,94.19,94.19,79300000.0
2009-08-26 20:40:00,94.19,94.195,94.19,94.19,61500000.0
2009-08-26 20:41:00,94.2,94.225,94.195,94.21,208500000.0
2009-08-26 20:42:00,94.21,94.225,94.21,94.22,220900000.0
2009-08-26 20:43:00,94.22,94.22,94.205,94.215,251200001.0
2009-08-26 20:44:00,94.215,94.215,94.21,94.21,89100000.0
2009-08-26 20:45:00,94.21,94.215,94.21,94.21,262600000.0
2009-08-26 20:46:00,94.21,94.22,94.21,94.21,156400000.0
2009-08-26 20:47:00,94.215,94.23,94.21,94.23,376300001.0
2009-08-26 20:48:00,94.23,94.235,94.23,94.235,29400000.0
2009-08-26 20:49:00,94.24,94.24,94.22,94.225,104000001.0
2009-08-26 20:50:00,94.225,94.225,94.215,94.215,232199999.0
2009-08-26 20:51:00,94.22,94.235,94.22,94.23,292399999.0
2009-08-26 20:52:00,94.23,94.24,94.23,94.235,425300008.0
2009-08-26 20:53:00,94.235,94.24,94.205,94.21,362600000.0
2009-08-26 20:54:00,94.21,94.21,94.19,94.2,492499999.0
2009-08-26 20:55:00,94.2,94.205,94.19,94.195,155400000.0
2009-08-26 20:56:00,94.195,94.2,94.19,94.19,368699998.0
2009-08-26 20:57:00,94.19,94.195,94.17,94.17,442399999.0
2009-08-26 20:58:00,94.165,94.17,94.14,94.16,355900000.0
2009-08-26 20:59:00,94.16,94.16,94.145,94.15,296500000.0
2009-08-26 21:00:00,94.15,94.175,94.145,94.165,328900000.0
2009-08-26 21:01:00,94.165,94.19,94.16,94.185,361000000.0
2009-08-26 21:02:00,94.185,94.185,94.18,94.18,143400000.0
2009-08-26 21:03:00,94.175,94.175,94.17,94.17,136700000.0
2009-08-26 21:04:00,94.17,94.19,94.17,94.185,471800000.0
2009-08-26 21:05:00,94.185,94.185,94.16,94.165,326700000.0
2009-08-26 21:06:00,94.165,94.165,94.14,94.15,217800000.0
2009-08-26 21:07:00,94.15,94.155,94.14,94.155,491699999.0
2009-08-26 21:08:00,94.145,94.19,94.145,94.19,618499995.0
2009-08-26 21:09:00,94.19,94.19,94.185,94.19,143899999.0
2009-08-26 21:10:00,94.19,94.19,94.18,94.19,203500000.0
2009-08-26 21:11:00,94.195,94.22,94.195,94.21,352200000.0
2009-08-26 21:12:00,94.205,94.215,94.205,94.21,342300002.0
2009-08-26 21:13:00,94.205,94.205,94.19,94.19,90300000.0
2009-08-26 21:14:00,94.185,94.2,94.185,94.195,683700000.0
2009-08-26 21:15:00,94.2,94.2,94.195,94.2,47000000.0
2009-08-26 21:16:00,94.195,94.21,94.19,94.2,254100000.0
2009-08-26 21:17:00,94.2,94.205,94.195,94.2,107100000.0
2009-08-26 21:18:00,94.2,94.2,94.19,94.19,110700000.0
2009-08-26 21:19:00,94.195,94.2,94.185,94.185,183699999.0
2009-08-26 21:20:00,94.185,94.185,94.18,94.18,40200000.0
2009-08-26 21:21:00,94.18,94.18,94.18,94.18,45300000.0
2009-08-26 21:22:00,94.18,94.18,94.165,94.17,324900001.0
2009-08-26 21:23:00,94.165,94.165,94.165,94.165,41000000.0
2009-08-26 21:24:00,94.16,94.16,94.16,94.16,36300000.0
2009-08-26 21:25:00,94.16,94.185,94.15,94.17,353099998.0
2009-08-26 21:26:00,94.165,94.175,94.165,94.17,172100000.0
2009-08-26 21:27:00,94.17,94.195,94.165,94.19,273700000.0
2009-08-26 21:28:00,94.19,94.19,94.175,94.18,105000000.0
2009-08-26 21:29:00,94.18,94.18,94.17,94.175,256299999.0
2009-08-26 21:30:00,94.175,94.175,94.16,94.165,102800000.0
2009-08-26 21:31:00,94.16,94.165,94.145,94.15,341600001.0
2009-08-26 21:32:00,94.155,94.155,94.145,94.155,239500002.0
2009-08-26 21:33:00,94.155,94.175,94.15,94.15,187100000.0
2009-08-26 21:34:00,94.15,94.15,94.145,94.15,88700000.0
2009-08-26 21:35:00,94.15,94.165,94.14,94.165,295300000.0
2009-08-26 21:36:00,94.17,94.17,94.145,94.145,157100000.0
2009-08-26 21:37:00,94.145,94.155,94.12,94.12,330099999.0
2009-08-26 21:38:00,94.12,94.14,94.12,94.135,251500000.0
2009-08-26 21:39:00,94.135,94.18,94.135,94.155,414999999.0
2009-08-26 21:40:00,94.145,94.145,94.14,94.14,163000002.0
2009-08-26 21:41:00,94.14,94.14,94.125,94.125,58600000.0
2009-08-26 21:42:00,94.135,94.135,94.125,94.13,72800001.0
2009-08-26 21:43:00,94.135,94.135,94.135,94.135,112000000.0
2009-08-26 21:44:00,94.135,94.14,94.13,94.135,179700000.0
2009-08-26 21:45:00,94.14,94.15,94.135,94.135,180600000.0
2009-08-26 21:46:00,94.135,94.14,94.12,94.125,359800000.0
2009-08-26 21:47:00,94.125,94.13,94.125,94.13,226200001.0
2009-08-26 21:48:00,94.13,94.14,94.13,94.14,136800000.0
2009-08-26 21:49:00,94.14,94.155,94.12,94.13,470000003.0
2009-08-26 21:50:00,94.13,94.13,94.12,94.12,141600000.0
2009-08-26 21:51:00,94.125,94.14,94.12,94.14,299700000.0
2009-08-26 21:52:00,94.135,94.17,94.13,94.165,262000000.0
2009-08-26 21:53:00,94.16,94.175,94.16,94.175,202100000.0
2009-08-26 21:54:00,94.175,94.185,94.17,94.175,93100000.0
2009-08-26 21:55:00,94.165,94.17,94.165,94.17,138200000.0
2009-08-26 21:56:00,94.17,94.17,94.165,94.17,213400002.0
2009-08-26 21:57:00,94.17,94.18,94.155,94.165,206100000.0
2009-08-26 21:58:00,94.16,94.17,94.155,94.17,454899999.0
2009-08-26 21:59:00,94.17,94.17,94.165,94.17,210200000.0
2009-08-26 22:00:00,94.17,94.17,94.155,94.16,263200000.0
2009-08-26 22:01:00,94.16,94.165,94.16,94.16,64800000.0
2009-08-26 22:02:00,94.165,94.165,94.16,94.16,32500000.0
2009-08-26 22:03:00,94.16,94.16,94.16,94.16,40200000.0
2009-08-26 22:04:00,94.165,94.17,94.16,94.16,163800000.0
2009-08-26 22:05:00,94.16,94.17,94.16,94.16,60700000.0
2009-08-26 22:06:00,94.16,94.165,94.16,94.165,34800000.0
2009-08-26 22:07:00,94.165,94.165,94.165,94.165,7400000.0
2009-08-26 22:08:00,94.165,94.19,94.165,94.19,125900000.0
2009-08-26 22:09:00,94.19,94.19,94.175,94.185,444899999.0
2009-08-26 22:10:00,94.19,94.19,94.18,94.19,190099999.0
2009-08-26 22:11:00,94.19,94.2,94.18,94.19,199300000.0
2009-08-26 22:12:00,94.2,94.2,94.195,94.195,137400000.0
2009-08-26 22:13:00,94.195,94.21,94.195,94.205,127400000.0
2009-08-26 22:14:00,94.205,94.205,94.205,94.205,19800000.0
2009-08-26 22:15:00,94.2,94.205,94.19,94.2,157700001.0
2009-08-26 22:16:00,94.205,94.205,94.19,94.19,31500000.0
2009-08-26 22:17:00,94.19,94.195,94.18,94.195,120600000.0
2009-08-26 22:18:00,94.195,94.205,94.195,94.2,325700003.0
2009-08-26 22:19:00,94.2,94.205,94.2,94.2,275299998.0
2009-08-26 22:20:00,94.205,94.205,94.2,94.2,232400000.0
2009-08-26 22:21:00,94.2,94.205,94.185,94.195,172399999.0
2009-08-26 22:22:00,94.195,94.195,94.195,94.195,58500000.0
2009-08-26 22:23:00,94.195,94.205,94.195,94.2,144200000.0
2009-08-26 22:24:00,94.205,94.21,94.2,94.2,117799997.0
2009-08-26 22:25:00,94.205,94.205,94.2,94.2,104500000.0
2009-08-26 22:26:00,94.2,94.205,94.2,94.2,127800000.0
2009-08-26 22:27:00,94.205,94.205,94.2,94.205,62600000.0
2009-08-26 22:28:00,94.205,94.205,94.205,94.205,10000000.0
2009-08-26 22:29:00,94.205,94.215,94.2,94.21,115300000.0
2009-08-26 22:30:00,94.21,94.225,94.205,94.225,234000000.0
2009-08-26 22:31:00,94.225,94.225,94.21,94.225,72300000.0
2009-08-26 22:32:00,94.225,94.235,94.225,94.225,46500000.0
2009-08-26 22:33:00,94.225,94.235,94.225,94.235,262900000.0
2009-08-26 22:34:00,94.235,94.245,94.235,94.245,206000000.0
2009-08-26 22:35:00,94.245,94.25,94.24,94.245,158100000.0
2009-08-26 22:36:00,94.25,94.255,94.245,94.255,214499992.0
2009-08-26 22:37:00,94.255,94.255,94.255,94.255,53200000.0
2009-08-26 22:38:00,94.255,94.265,94.255,94.26,236000000.0
2009-08-26 22:39:00,94.26,94.26,94.255,94.255,74000000.0
2009-08-26 22:40:00,94.255,94.26,94.25,94.255,386200000.0
2009-08-26 22:41:00,94.255,94.275,94.255,94.27,530799999.0
2009-08-26 22:42:00,94.27,94.275,94.25,94.275,475599997.0
2009-08-26 22:43:00,94.28,94.28,94.26,94.27,191600000.0
2009-08-26 22:44:00,94.27,94.27,94.26,94.26,100900000.0
2009-08-26 22:45:00,94.255,94.265,94.255,94.265,139400000.0
2009-08-26 22:46:00,94.265,94.28,94.265,94.275,161400000.0
2009-08-26 22:47:00,94.275,94.275,94.245,94.265,241000000.0
2009-08-26 22:48:00,94.25,94.28,94.25,94.26,137700000.0
2009-08-26 22:49:00,94.26,94.26,94.255,94.255,41100000.0
2009-08-26 22:50:00,94.255,94.255,94.25,94.25,57300000.0
2009-08-26 22:51:00,94.25,94.25,94.25,94.25,3900000.0
2009-08-26 22:52:00,94.25,94.275,94.25,94.255,52000000.0
2009-08-26 22:53:00,94.235,94.245,94.235,94.24,134800000.0
2009-08-26 22:54:00,94.24,94.245,94.24,94.245,17600000.0
2009-08-26 22:55:00,94.24,94.245,94.235,94.24,121800000.0
2009-08-26 22:56:00,94.24,94.25,94.235,94.235,209500000.0
2009-08-26 22:57:00,94.24,94.245,94.235,94.24,174800000.0
2009-08-26 22:58:00,94.24,94.245,94.23,94.24,81900000.0
2009-08-26 22:59:00,94.23,94.255,94.225,94.24,132600000.0
2009-08-26 23:00:00,94.24,94.27,94.24,94.265,21800000.0
2009-08-26 23:01:00,94.275,94.275,94.24,94.255,14000000.0
2009-08-26 23:02:00,94.25,94.285,94.25,94.275,23600000.0
2009-08-26 23:03:00,94.27,94.28,94.26,94.265,29800000.0
2009-08-26 23:04:00,94.265,94.275,94.265,94.27,14000000.0
2009-08-26 23:05:00,94.27,94.28,94.265,94.27,7800000.0
2009-08-26 23:06:00,94.27,94.27,94.25,94.255,48800000.0
2009-08-26 23:07:00,94.25,94.255,94.24,94.25,52500000.0
2009-08-26 23:08:00,94.25,94.25,94.23,94.23,29400000.0
2009-08-26 23:09:00,94.23,94.23,94.22,94.23,50600000.0
2009-08-26 23:10:00,94.23,94.24,94.23,94.24,29200000.0
2009-08-26 23:11:00,94.24,94.24,94.24,94.24,4000000.0
2009-08-26 23:12:00,94.24,94.24,94.235,94.24,23500000.0
2009-08-26 23:13:00,94.24,94.24,94.24,94.24,11000000.0
2009-08-26 23:14:00,94.24,94.255,94.235,94.255,23400000.0
2009-08-26 23:15:00,94.25,94.25,94.25,94.25,2600000.0
2009-08-26 23:16:00,94.241,94.242,94.241,94.242,51600000.0
2009-08-26 23:17:00,94.25,94.255,94.25,94.255,51600000.0
2009-08-26 23:18:00,94.255,94.255,94.255,94.255,90800000.0
2009-08-26 23:19:00,94.255,94.255,94.255,94.255,9800000.0
2009-08-26 23:20:00,94.255,94.255,94.255,94.255,39200000.0
2009-08-26 23:21:00,94.25,94.25,94.248,94.248,9800000.0
2009-08-26 23:22:00,94.255,94.255,94.255,94.255,9800000.0
2009-08-26 23:23:00,94.255,94.265,94.255,94.265,96300000.0
2009-08-26 23:24:00,94.265,94.265,94.265,94.265,12000000.0
2009-08-26 23:25:00,94.265,94.265,94.265,94.265,2400000.0
2009-08-26 23:26:00,94.26,94.262,94.256,94.257,21200000.0
2009-08-26 23:27:00,94.265,94.265,94.255,94.265,21200000.0
2009-08-26 23:28:00,94.258,94.259,94.257,94.259,1600000.0
2009-08-26 23:29:00,94.27,94.27,94.27,94.27,1600000.0
2009-08-26 23:30:00,94.265,94.27,94.265,94.265,11200000.0
2009-08-26 23:31:00,94.235,94.235,94.225,94.225,46300000.0
2009-08-26 23:32:00,94.23,94.235,94.22,94.225,102500000.0
2009-08-26 23:33:00,94.225,94.225,94.225,94.225,9800000.0
2009-08-26 23:34:00,94.225,94.225,94.225,94.225,19600000.0
2009-08-26 23:35:00,94.225,94.225,94.225,94.225,27000000.0
2009-08-26 23:36:00,94.23,94.23,94.23,94.23,11500000.0
2009-08-26 23:37:00,94.23,94.235,94.225,94.225,104400000.0
2009-08-26 23:38:00,94.225,94.265,94.225,94.265,38800000.0
2009-08-26 23:39:00,94.265,94.27,94.245,94.245,109700000.0
2009-08-26 23:40:00,94.235,94.24,94.215,94.225,293600000.0
2009-08-26 23:41:00,94.225,94.245,94.22,94.235,129900000.0
2009-08-26 23:42:00,94.235,94.255,94.22,94.23,222100000.0
2009-08-26 23:43:00,94.235,94.235,94.215,94.22,185600000.0
2009-08-26 23:44:00,94.23,94.24,94.225,94.225,32500000.0
2009-08-26 23:45:00,94.23,94.24,94.225,94.225,231900000.0
2009-08-26 23:46:00,94.23,94.255,94.225,94.23,222500000.0
2009-08-26 23:47:00,94.235,94.245,94.23,94.245,236100000.0
2009-08-26 23:48:00,94.245,94.245,94.23,94.235,491400000.0
2009-08-26 23:49:00,94.235,94.235,94.235,94.235,14400000.0
2009-08-26 23:50:00,94.23,94.23,94.23,94.23,29600000.0
2009-08-26 23:51:00,94.23,94.23,94.225,94.23,84000000.0
2009-08-26 23:52:00,94.23,94.235,94.23,94.23,12600000.0
2009-08-26 23:53:00,94.23,94.24,94.23,94.235,44300000.0
2009-08-26 23:54:00,94.235,94.24,94.225,94.225,78200000.0
2009-08-26 23:55:00,94.225,94.235,94.22,94.235,152500000.0
2009-08-26 23:56:00,94.235,94.235,94.22,94.22,240500001.0
2009-08-26 23:57:00,94.225,94.225,94.19,94.195,251900000.0
2009-08-26 23:58:00,94.195,94.225,94.195,94.225,81300000.0
2009-08-26 23:59:00,94.23,94.23,94.23,94.23,39300000.0
2009-08-27 00:00:00,94.23,94.235,94.2,94.23,158600000.0
2009-08-27 00:01:00,94.23,94.24,94.2,94.215,189200000.0
2009-08-27 00:02:00,94.21,94.225,94.21,94.225,29100000.0
2009-08-27 00:03:00,94.225,94.23,94.22,94.22,71900000.0
2009-08-27 00:04:00,94.22,94.23,94.22,94.23,22700000.0
2009-08-27 00:05:00,94.23,94.24,94.23,94.23,39900000.0
2009-08-27 00:06:00,94.23,94.23,94.23,94.23,110600000.0
2009-08-27 00:07:00,94.23,94.255,94.22,94.22,182300000.0
2009-08-27 00:08:00,94.22,94.235,94.22,94.22,195400002.0
2009-08-27 00:09:00,94.22,94.23,94.22,94.22,258000004.0
2009-08-27 00:10:00,94.22,94.22,94.22,94.22,42100000.0
2009-08-27 00:11:00,94.22,94.235,94.22,94.235,15400000.0
2009-08-27 00:12:00,94.24,94.24,94.23,94.24,35100000.0
2009-08-27 00:13:00,94.245,94.25,94.245,94.25,16000000.0
2009-08-27 00:14:00,94.24,94.24,94.23,94.24,27800000.0
2009-08-27 00:15:00,94.24,94.24,94.235,94.235,59600000.0
2009-08-27 00:16:00,94.235,94.235,94.235,94.235,82000000.0
2009-08-27 00:17:00,94.24,94.24,94.24,94.24,20800000.0
2009-08-27 00:18:00,94.24,94.245,94.235,94.245,98800000.0
2009-08-27 00:19:00,94.245,94.245,94.235,94.24,36600000.0
2009-08-27 00:20:00,94.24,94.245,94.235,94.235,71900000.0
2009-08-27 00:21:00,94.235,94.245,94.235,94.235,83900000.0
2009-08-27 00:22:00,94.235,94.245,94.23,94.235,132700000.0
2009-08-27 00:23:00,94.235,94.235,94.23,94.23,15800000.0
2009-08-27 00:24:00,94.225,94.225,94.225,94.225,37300000.0
2009-08-27 00:25:00,94.235,94.235,94.23,94.23,14500000.0
2009-08-27 00:26:00,94.23,94.235,94.23,94.235,16300000.0
2009-08-27 00:27:00,94.235,94.235,94.235,94.235,3200000.0
2009-08-27 00:28:00,94.235,94.235,94.23,94.23,38600000.0
2009-08-27 00:29:00,94.225,94.225,94.225,94.225,51000000.0
2009-08-27 00:30:00,94.235,94.235,94.235,94.235,6400000.0
2009-08-27 00:31:00,94.23,94.23,94.225,94.225,85900000.0
2009-08-27 00:32:00,94.225,94.24,94.22,94.235,96200000.0
2009-08-27 00:33:00,94.235,94.235,94.23,94.23,59600000.0
2009-08-27 00:34:00,94.23,94.27,94.23,94.24,309900000.0
2009-08-27 00:35:00,94.24,94.245,94.23,94.23,379800000.0
2009-08-27 00:36:00,94.23,94.25,94.23,94.245,169700000.0
2009-08-27 00:37:00,94.245,94.245,94.235,94.235,111800000.0
2009-08-27 00:38:00,94.235,94.24,94.235,94.235,21100000.0
2009-08-27 00:39:00,94.235,94.235,94.235,94.235,7600000.0
2009-08-27 00:40:00,94.235,94.255,94.235,94.25,280400000.0
2009-08-27 00:41:00,94.25,94.26,94.24,94.255,181400000.0
2009-08-27 00:42:00,94.245,94.255,94.24,94.24,75000000.0
2009-08-27 00:43:00,94.24,94.24,94.235,94.24,23600000.0
2009-08-27 00:44:00,94.24,94.25,94.23,94.25,109700000.0
2009-08-27 00:45:00,94.25,94.25,94.25,94.25,127000000.0
2009-08-27 00:46:00,94.25,94.25,94.24,94.24,88600000.0
2009-08-27 00:47:00,94.24,94.24,94.24,94.24,8200000.0
2009-08-27 00:48:00,94.23,94.25,94.23,94.25,106499997.0
2009-08-27 00:49:00,94.25,94.25,94.23,94.24,100700000.0
2009-08-27 00:50:00,94.24,94.24,94.24,94.24,189800000.0
2009-08-27 00:51:00,94.24,94.24,94.24,94.24,34000000.0
2009-08-27 00:52:00,94.245,94.245,94.24,94.245,19200000.0
2009-08-27 00:53:00,94.25,94.27,94.24,94.27,83400000.0
2009-08-27 00:54:00,94.265,94.265,94.245,94.245,90000000.0
2009-08-27 00:55:00,94.245,94.245,94.245,94.245,45400000.0
2009-08-27 00:56:00,94.25,94.27,94.25,94.27,19600000.0
2009-08-27 00:57:00,94.27,94.27,94.25,94.25,105400000.0
2009-08-27 00:58:00,94.255,94.255,94.25,94.25,43400000.0
2009-08-27 00:59:00,94.25,94.25,94.25,94.25,46300000.0
2009-08-27 01:00:00,94.25,94.25,94.23,94.24,93700000.0
2009-08-27 01:01:00,94.24,94.24,94.21,94.21,131400000.0
2009-08-27 01:02:00,94.2,94.2,94.18,94.18,273300000.0
2009-08-27 01:03:00,94.18,94.19,94.175,94.19,114100000.0
2009-08-27 01:04:00,94.19,94.19,94.18,94.18,128400000.0
2009-08-27 01:05:00,94.18,94.18,94.15,94.18,174500000.0
2009-08-27 01:06:00,94.18,94.205,94.17,94.17,177600000.0
2009-08-27 01:07:00,94.18,94.19,94.18,94.19,203900000.0
2009-08-27 01:08:00,94.19,94.2,94.19,94.2,237400000.0
2009-08-27 01:09:00,94.2,94.2,94.2,94.2,45400000.0
2009-08-27 01:10:00,94.2,94.2,94.2,94.2,18700000.0
2009-08-27 01:11:00,94.2,94.2,94.17,94.18,131800001.0
2009-08-27 01:12:00,94.18,94.18,94.17,94.17,165200000.0
2009-08-27 01:13:00,94.17,94.17,94.15,94.17,203100000.0
2009-08-27 01:14:00,94.17,94.18,94.17,94.17,261600000.0
2009-08-27 01:15:00,94.17,94.17,94.16,94.16,261100000.0
2009-08-27 01:16:00,94.165,94.17,94.155,94.165,162100000.0
2009-08-27 01:17:00,94.165,94.18,94.165,94.175,73900000.0
2009-08-27 01:18:00,94.175,94.175,94.175,94.175,2000000.0
2009-08-27 01:19:00,94.175,94.175,94.175,94.175,4700000.0
2009-08-27 01:20:00,94.175,94.175,94.17,94.175,152800000.0
2009-08-27 01:21:00,94.175,94.175,94.17,94.17,158599998.0
2009-08-27 01:22:00,94.17,94.17,94.13,94.14,483500000.0
2009-08-27 01:23:00,94.14,94.15,94.13,94.14,314000002.0
2009-08-27 01:24:00,94.14,94.14,94.1,94.105,423100000.0
2009-08-27 01:25:00,94.105,94.125,94.1,94.125,93100000.0
2009-08-27 01:26:00,94.125,94.13,94.12,94.125,301299999.0
2009-08-27 01:27:00,94.125,94.13,94.125,94.13,10800000.0
2009-08-27 01:28:00,94.13,94.15,94.12,94.13,173099999.0
2009-08-27 01:29:00,94.13,94.135,94.11,94.13,199099999.0
2009-08-27 01:30:00,94.125,94.125,94.095,94.1,217400000.0
2009-08-27 01:31:00,94.105,94.105,94.06,94.095,316300000.0
2009-08-27 01:32:00,94.095,94.105,94.09,94.09,292600000.0
2009-08-27 01:33:00,94.09,94.09,94.06,94.07,280300000.0
2009-08-27 01:34:00,94.065,94.085,94.06,94.08,60400000.0
2009-08-27 01:35:00,94.08,94.1,94.07,94.07,187300000.0
2009-08-27 01:36:00,94.075,94.095,94.075,94.095,71800000.0
2009-08-27 01:37:00,94.095,94.11,94.09,94.11,90700001.0
2009-08-27 01:38:00,94.11,94.115,94.11,94.115,210000000.0
2009-08-27 01:39:00,94.115,94.115,94.075,94.075,111000000.0
2009-08-27 01:40:00,94.075,94.105,94.075,94.095,236100000.0
2009-08-27 01:41:00,94.095,94.105,94.07,94.07,236000000.0
2009-08-27 01:42:00,94.07,94.085,94.07,94.08,211300000.0
2009-08-27 01:43:00,94.08,94.085,94.065,94.07,366700000.0
2009-08-27 01:44:00,94.07,94.085,94.06,94.085,313300002.0
2009-08-27 01:45:00,94.085,94.11,94.085,94.1,383200000.0
2009-08-27 01:46:00,94.11,94.12,94.085,94.1,343300000.0
2009-08-27 01:47:00,94.1,94.11,94.095,94.105,78600000.0
2009-08-27 01:48:00,94.11,94.11,94.105,94.105,75500000.0
2009-08-27 01:49:00,94.105,94.105,94.07,94.085,379200000.0
2009-08-27 01:50:00,94.085,94.09,94.08,94.085,244600000.0
2009-08-27 01:51:00,94.08,94.09,94.08,94.085,223800000.0
2009-08-27 01:52:00,94.09,94.105,94.09,94.09,231800000.0
2009-08-27 01:53:00,94.09,94.09,94.085,94.085,75000000.0
2009-08-27 01:54:00,94.085,94.095,94.085,94.09,118900000.0
2009-08-27 01:55:00,94.09,94.1,94.085,94.1,329200000.0
2009-08-27 01:56:00,94.1,94.11,94.08,94.08,306500000.0
2009-08-27 01:57:00,94.08,94.1,94.08,94.095,278100001.0
2009-08-27 01:58:00,94.1,94.1,94.08,94.08,258300000.0
2009-08-27 01:59:00,94.08,94.095,94.08,94.095,74800000.0
2009-08-27 02:00:00,94.095,94.13,94.095,94.105,218600000.0
2009-08-27 02:01:00,94.11,94.14,94.11,94.125,356400000.0
2009-08-27 02:02:00,94.13,94.13,94.12,94.125,370300004.0
2009-08-27 02:03:00,94.13,94.135,94.12,94.135,303400000.0
2009-08-27 02:04:00,94.135,94.14,94.13,94.14,403600000.0
2009-08-27 02:05:00,94.14,94.14,94.13,94.13,320700000.0
2009-08-27 02:06:00,94.13,94.13,94.105,94.115,115000000.0
2009-08-27 02:07:00,94.115,94.12,94.08,94.1,188500000.0
2009-08-27 02:08:00,94.1,94.105,94.07,94.08,126400000.0
2009-08-27 02:09:00,94.07,94.085,94.07,94.08,108300000.0
2009-08-27 02:10:00,94.08,94.08,94.07,94.08,331400004.0
2009-08-27 02:11:00,94.08,94.085,94.065,94.08,213600000.0
2009-08-27 02:12:00,94.08,94.08,94.065,94.07,295000000.0
2009-08-27 02:13:00,94.07,94.07,94.065,94.07,117100000.0
2009-08-27 02:14:00,94.075,94.08,94.065,94.08,129899999.0
2009-08-27 02:15:00,94.08,94.09,94.065,94.085,311200000.0
2009-08-27 02:16:00,94.08,94.105,94.08,94.09,180200000.0
2009-08-27 02:17:00,94.09,94.09,94.075,94.075,95000000.0
2009-08-27 02:18:00,94.075,94.075,94.065,94.065,267900000.0
2009-08-27 02:19:00,94.065,94.08,94.065,94.07,108600000.0
2009-08-27 02:20:00,94.07,94.07,94.03,94.03,236400000.0
2009-08-27 02:21:00,94.03,94.04,94.01,94.015,390500000.0
2009-08-27 02:22:00,94.01,94.025,94.005,94.02,160000000.0
2009-08-27 02:23:00,94.02,94.025,93.995,94.0,342500000.0
2009-08-27 02:24:00,94.0,94.0,93.965,93.99,705400004.0
2009-08-27 02:25:00,93.99,94.005,93.98,93.99,202600000.0
2009-08-27 02:26:00,93.99,94.01,93.99,94.01,179100000.0
2009-08-27 02:27:00,94.01,94.035,94.005,94.025,188700000.0
2009-08-27 02:28:00,94.025,94.025,94.0,94.01,176700000.0
2009-08-27 02:29:00,94.01,94.02,93.995,94.005,215600000.0
2009-08-27 02:30:00,94.015,94.015,93.985,93.99,183200001.0
2009-08-27 02:31:00,93.985,94.005,93.985,93.99,122700000.0
2009-08-27 02:32:00,93.99,94.0,93.975,93.99,308200000.0
2009-08-27 02:33:00,93.995,94.005,93.97,93.985,478900001.0
2009-08-27 02:34:00,93.98,93.98,93.96,93.96,531100000.0
2009-08-27 02:35:00,93.955,93.96,93.92,93.955,558000001.0
2009-08-27 02:36:00,93.96,93.965,93.94,93.955,576100000.0
2009-08-27 02:37:00,93.955,93.975,93.955,93.97,219500000.0
2009-08-27 02:38:00,93.97,93.98,93.95,93.95,249600000.0
2009-08-27 02:39:00,93.95,93.965,93.925,93.925,546200001.0
2009-08-27 02:40:00,93.94,93.945,93.89,93.94,621700000.0
2009-08-27 02:41:00,93.945,93.945,93.91,93.915,447299998.0
2009-08-27 02:42:00,93.91,93.925,93.905,93.92,330499997.0
2009-08-27 02:43:00,93.92,93.925,93.91,93.915,136600000.0
2009-08-27 02:44:00,93.915,93.94,93.905,93.94,265200000.0
2009-08-27 02:45:00,93.94,93.945,93.93,93.945,195900000.0
2009-08-27 02:46:00,93.94,93.96,93.94,93.955,202800000.0
2009-08-27 02:47:00,93.955,93.955,93.9,93.915,315400000.0
2009-08-27 02:48:00,93.915,93.93,93.915,93.92,217800000.0
2009-08-27 02:49:00,93.92,93.92,93.89,93.9,367400001.0
2009-08-27 02:50:00,93.9,93.93,93.87,93.92,479000000.0
2009-08-27 02:51:00,93.92,93.94,93.915,93.94,207500000.0
2009-08-27 02:52:00,93.94,93.95,93.94,93.945,141800000.0
2009-08-27 02:53:00,93.945,93.95,93.915,93.92,130100000.0
2009-08-27 02:54:00,93.92,93.935,93.905,93.915,467000000.0
2009-08-27 02:55:00,93.925,93.93,93.91,93.93,294400000.0
2009-08-27 02:56:00,93.93,93.955,93.92,93.945,328100000.0
2009-08-27 02:57:00,93.945,93.95,93.92,93.94,241100000.0
2009-08-27 02:58:00,93.94,93.94,93.92,93.93,340900000.0
2009-08-27 02:59:00,93.93,93.93,93.92,93.92,334600000.0
2009-08-27 03:00:00,93.92,93.93,93.92,93.925,390399999.0
2009-08-27 03:01:00,93.925,93.925,93.885,93.895,292000000.0
2009-08-27 03:02:00,93.89,93.91,93.89,93.91,492300000.0
2009-08-27 03:03:00,93.91,93.93,93.905,93.93,229100000.0
2009-08-27 03:04:00,93.93,93.93,93.895,93.9,286900000.0
2009-08-27 03:05:00,93.9,93.9,93.86,93.86,438900000.0
2009-08-27 03:06:00,93.865,93.88,93.86,93.86,264100000.0
2009-08-27 03:07:00,93.865,93.89,93.855,93.88,838199999.0
2009-08-27 03:08:00,93.88,93.91,93.88,93.91,203500000.0
2009-08-27 03:09:00,93.91,93.91,93.88,93.885,323800000.0
2009-08-27 03:10:00,93.885,93.9,93.885,93.89,368799998.0
2009-08-27 03:11:00,93.885,93.89,93.875,93.885,535400000.0
2009-08-27 03:12:00,93.885,93.905,93.88,93.9,148800000.0
2009-08-27 03:13:00,93.9,93.9,93.865,93.88,163000000.0
2009-08-27 03:14:00,93.88,93.885,93.86,93.865,127400000.0
2009-08-27 03:15:00,93.87,93.88,93.87,93.88,49000000.0
2009-08-27 03:16:00,93.875,93.89,93.87,93.89,102300000.0
2009-08-27 03:17:00,93.88,93.895,93.88,93.89,85200000.0
2009-08-27 03:18:00,93.89,93.89,93.865,93.88,400600000.0
2009-08-27 03:19:00,93.88,93.88,93.865,93.875,178800000.0
2009-08-27 03:20:00,93.875,93.89,93.875,93.885,112300000.0
2009-08-27 03:21:00,93.885,93.955,93.88,93.95,297000000.0
2009-08-27 03:22:00,93.95,93.955,93.92,93.92,120500000.0
2009-08-27 03:23:00,93.92,93.94,93.92,93.93,29700000.0
2009-08-27 03:24:00,93.93,93.935,93.9,93.905,342800000.0
2009-08-27 03:25:00,93.905,93.91,93.88,93.905,224100000.0
2009-08-27 03:26:00,93.91,93.91,93.885,93.885,85400000.0
2009-08-27 03:27:00,93.885,93.9,93.88,93.895,154900000.0
2009-08-27 03:28:00,93.89,93.91,93.885,93.9,298200000.0
2009-08-27 03:29:00,93.9,93.905,93.895,93.9,131900000.0
2009-08-27 03:30:00,93.9,93.905,93.875,93.875,233600000.0
2009-08-27 03:31:00,93.88,93.88,93.825,93.845,519900003.0
2009-08-27 03:32:00,93.85,93.875,93.85,93.87,253800000.0
2009-08-27 03:33:00,93.87,93.895,93.855,93.89,217400000.0
2009-08-27 03:34:00,93.885,93.9,93.87,93.895,288999999.0
2009-08-27 03:35:00,93.895,93.915,93.885,93.895,140100000.0
2009-08-27 03:36:00,93.89,93.895,93.87,93.88,283000000.0
2009-08-27 03:37:00,93.88,93.885,93.87,93.885,178500000.0
2009-08-27 03:38:00,93.89,93.9,93.88,93.9,338900000.0
2009-08-27 03:39:00,93.9,93.9,93.89,93.895,261900000.0
2009-08-27 03:40:00,93.89,93.905,93.89,93.9,118700000.0
2009-08-27 03:41:00,93.895,93.9,93.86,93.865,135300000.0
2009-08-27 03:42:00,93.865,93.885,93.865,93.875,520100000.0
2009-08-27 03:43:00,93.875,93.885,93.87,93.88,533500000.0
2009-08-27 03:44:00,93.88,93.91,93.88,93.9,353300000.0
2009-08-27 03:45:00,93.9,93.9,93.89,93.89,137200000.0
2009-08-27 03:46:00,93.895,93.92,93.89,93.92,201200000.0
2009-08-27 03:47:00,93.92,93.93,93.92,93.925,346700000.0
2009-08-27 03:48:00,93.925,93.93,93.915,93.915,125500000.0
2009-08-27 03:49:00,93.92,93.92,93.91,93.915,220400000.0
2009-08-27 03:50:00,93.915,93.915,93.88,93.88,281600000.0
2009-08-27 03:51:00,93.89,93.89,93.88,93.89,251400000.0
2009-08-27 03:52:00,93.89,93.89,93.87,93.87,229500000.0
2009-08-27 03:53:00,93.87,93.87,93.85,93.855,165500000.0
2009-08-27 03:54:00,93.855,93.865,93.85,93.855,350799999.0
2009-08-27 03:55:00,93.855,93.855,93.805,93.81,476100000.0
2009-08-27 03:56:00,93.81,93.855,93.805,93.85,306400000.0
2009-08-27 03:57:00,93.85,93.85,93.83,93.83,501600000.0
2009-08-27 03:58:00,93.84,93.86,93.83,93.86,213000000.0
2009-08-27 03:59:00,93.86,93.865,93.835,93.855,533799998.0
2009-08-27 04:00:00,93.855,93.86,93.82,93.825,465799999.0
2009-08-27 04:01:00,93.82,93.835,93.82,93.83,386900001.0
2009-08-27 04:02:00,93.83,93.83,93.805,93.82,425499998.0
2009-08-27 04:03:00,93.82,93.835,93.81,93.825,201100000.0
2009-08-27 04:04:00,93.83,93.84,93.83,93.835,173199999.0
2009-08-27 04:05:00,93.84,93.875,93.835,93.865,444800002.0
2009-08-27 04:06:00,93.865,93.88,93.865,93.875,383300000.0
2009-08-27 04:07:00,93.875,93.88,93.87,93.87,163200000.0
2009-08-27 04:08:00,93.87,93.88,93.85,93.865,455899999.0
2009-08-27 04:09:00,93.87,93.89,93.86,93.88,311899999.0
2009-08-27 04:10:00,93.88,93.88,93.85,93.85,282800000.0
2009-08-27 04:11:00,93.85,93.88,93.85,93.85,187300003.0
2009-08-27 04:12:00,93.86,93.865,93.835,93.84,251800000.0
2009-08-27 04:13:00,93.845,93.87,93.84,93.865,198100000.0
2009-08-27 04:14:00,93.865,93.87,93.86,93.87,191200000.0
2009-08-27 04:15:00,93.87,93.895,93.87,93.885,323200000.0
2009-08-27 04:16:00,93.885,93.885,93.87,93.87,531500001.0
2009-08-27 04:17:00,93.87,93.875,93.855,93.865,627900005.0
2009-08-27 04:18:00,93.865,93.87,93.86,93.86,100200000.0
2009-08-27 04:19:00,93.86,93.87,93.83,93.835,312800000.0
2009-08-27 04:20:00,93.835,93.86,93.825,93.855,401799999.0
2009-08-27 04:21:00,93.855,93.875,93.855,93.86,248199999.0
2009-08-27 04:22:00,93.86,93.87,93.85,93.86,255200000.0
2009-08-27 04:23:00,93.86,93.87,93.86,93.87,124500000.0
2009-08-27 04:24:00,93.87,93.895,93.87,93.89,167600000.0
2009-08-27 04:25:00,93.89,93.9,93.885,93.89,282800000.0
2009-08-27 04:26:00,93.89,93.9,93.89,93.895,303100000.0
2009-08-27 04:27:00,93.89,93.9,93.89,93.9,223400000.0
2009-08-27 04:28:00,93.9,93.9,93.89,93.89,230900000.0
2009-08-27 04:29:00,93.89,93.9,93.89,93.89,118700000.0
2009-08-27 04:30:00,93.89,93.895,93.885,93.885,194500000.0
2009-08-27 04:31:00,93.885,93.89,93.875,93.88,250799999.0
2009-08-27 04:32:00,93.88,93.89,93.88,93.88,40500000.0
2009-08-27 04:33:00,93.88,93.88,93.88,93.88,94900000.0
2009-08-27 04:34:00,93.88,93.92,93.88,93.92,291600000.0
2009-08-27 04:35:00,93.92,93.92,93.905,93.91,180700000.0
2009-08-27 04:36:00,93.91,93.94,93.91,93.94,283600000.0
2009-08-27 04:37:00,93.94,93.96,93.935,93.94,441800001.0
2009-08-27 04:38:00,93.94,93.945,93.92,93.945,348000001.0
2009-08-27 04:39:00,93.945,93.945,93.9,93.91,293400000.0
2009-08-27 04:40:00,93.91,93.91,93.875,93.89,475300001.0
2009-08-27 04:41:00,93.89,93.905,93.885,93.89,164800000.0
2009-08-27 04:42:00,93.885,93.9,93.885,93.895,278600002.0
2009-08-27 04:43:00,93.895,93.9,93.89,93.895,114500000.0
2009-08-27 04:44:00,93.895,93.9,93.89,93.895,201000000.0
2009-08-27 04:45:00,93.89,93.93,93.89,93.91,234600000.0
2009-08-27 04:46:00,93.91,93.915,93.88,93.9,297000000.0
2009-08-27 04:47:00,93.9,93.9,93.86,93.865,361599999.0
2009-08-27 04:48:00,93.865,93.87,93.86,93.865,271500000.0
2009-08-27 04:49:00,93.865,93.875,93.86,93.87,257100001.0
2009-08-27 04:50:00,93.87,93.875,93.86,93.86,226600000.0
2009-08-27 04:51:00,93.86,93.865,93.855,93.86,168200000.0
2009-08-27 04:52:00,93.86,93.895,93.86,93.89,122700000.0
2009-08-27 04:53:00,93.89,93.895,93.88,93.88,164100000.0
2009-08-27 04:54:00,93.88,93.89,93.88,93.89,156500000.0
2009-08-27 04:55:00,93.89,93.89,93.88,93.88,48200000.0
2009-08-27 04:56:00,93.88,93.885,93.87,93.875,48900000.0
2009-08-27 04:57:00,93.875,93.88,93.86,93.86,59500000.0
2009-08-27 04:58:00,93.865,93.87,93.86,93.86,101600000.0
2009-08-27 04:59:00,93.86,93.86,93.85,93.85,69800000.0
2009-08-27 05:00:00,93.85,93.86,93.81,93.81,314300000.0
2009-08-27 05:01:00,93.81,93.815,93.79,93.805,534600000.0
2009-08-27 05:02:00,93.805,93.83,93.79,93.825,407800000.0
2009-08-27 05:03:00,93.825,93.83,93.82,93.82,396700000.0
2009-08-27 05:04:00,93.82,93.83,93.81,93.81,270700000.0
2009-08-27 05:05:00,93.81,93.83,93.81,93.83,179000000.0
2009-08-27 05:06:00,93.825,93.83,93.81,93.82,415700000.0
2009-08-27 05:07:00,93.82,93.825,93.82,93.82,44000000.0
2009-08-27 05:08:00,93.825,93.855,93.82,93.855,118000000.0
2009-08-27 05:09:00,93.855,93.855,93.835,93.835,359900000.0
2009-08-27 05:10:00,93.835,93.84,93.83,93.84,96900000.0
2009-08-27 05:11:00,93.84,93.84,93.84,93.84,14000000.0
2009-08-27 05:12:00,93.84,93.84,93.825,93.83,197900001.0
2009-08-27 05:13:00,93.83,93.83,93.82,93.82,224800000.0
2009-08-27 05:14:00,93.825,93.825,93.81,93.81,122400000.0
2009-08-27 05:15:00,93.81,93.81,93.8,93.81,239500000.0
2009-08-27 05:16:00,93.81,93.81,93.715,93.72,527100000.0
2009-08-27 05:17:00,93.72,93.74,93.715,93.73,370100000.0
2009-08-27 05:18:00,93.735,93.74,93.685,93.69,300100000.0
2009-08-27 05:19:00,93.69,93.72,93.685,93.715,313099999.0
2009-08-27 05:20:00,93.715,93.75,93.71,93.75,300900001.0
2009-08-27 05:21:00,93.75,93.755,93.74,93.74,76300000.0
2009-08-27 05:22:00,93.74,93.75,93.72,93.75,209899998.0
2009-08-27 05:23:00,93.75,93.75,93.72,93.725,144100000.0
2009-08-27 05:24:00,93.72,93.74,93.72,93.72,320400000.0
2009-08-27 05:25:00,93.73,93.735,93.71,93.71,372000002.0
2009-08-27 05:26:00,93.71,93.72,93.705,93.71,380899999.0
2009-08-27 05:27:00,93.71,93.73,93.71,93.725,170100000.0
2009-08-27 05:28:00,93.725,93.725,93.68,93.695,475800000.0
2009-08-27 05:29:00,93.695,93.72,93.69,93.7,259699997.0
2009-08-27 05:30:00,93.7,93.7,93.685,93.69,187100000.0
2009-08-27 05:31:00,93.69,93.69,93.64,93.645,404200000.0
2009-08-27 05:32:00,93.64,93.65,93.62,93.65,468700000.0
2009-08-27 05:33:00,93.65,93.67,93.64,93.655,368500000.0
2009-08-27 05:34:00,93.655,93.67,93.64,93.665,125300000.0
2009-08-27 05:35:00,93.67,93.675,93.655,93.67,91300000.0
2009-08-27 05:36:00,93.67,93.675,93.67,93.675,29000000.0
2009-08-27 05:37:00,93.675,93.685,93.675,93.68,60800000.0
2009-08-27 05:38:00,93.675,93.68,93.645,93.65,301100000.0
2009-08-27 05:39:00,93.65,93.655,93.61,93.625,626100000.0
2009-08-27 05:40:00,93.625,93.635,93.62,93.625,418000000.0
2009-08-27 05:41:00,93.625,93.655,93.625,93.65,258700000.0
2009-08-27 05:42:00,93.645,93.645,93.62,93.635,444700000.0
2009-08-27 05:43:00,93.635,93.64,93.62,93.635,485700000.0
2009-08-27 05:44:00,93.635,93.64,93.63,93.64,185400000.0
2009-08-27 05:45:00,93.64,93.64,93.615,93.62,231400000.0
2009-08-27 05:46:00,93.62,93.63,93.595,93.6,460600000.0
2009-08-27 05:47:00,93.6,93.61,93.58,93.58,343600000.0
2009-08-27 05:48:00,93.58,93.615,93.58,93.61,380600000.0
2009-08-27 05:49:00,93.61,93.66,93.605,93.65,239000000.0
2009-08-27 05:50:00,93.65,93.655,93.64,93.65,159200000.0
2009-08-27 05:51:00,93.645,93.645,93.63,93.63,158000001.0
2009-08-27 05:52:00,93.63,93.63,93.6,93.61,332799999.0
2009-08-27 05:53:00,93.61,93.63,93.605,93.62,704700001.0
2009-08-27 05:54:00,93.62,93.62,93.61,93.61,125200000.0
2009-08-27 05:55:00,93.605,93.625,93.605,93.61,338699998.0
2009-08-27 05:56:00,93.61,93.625,93.605,93.625,401599999.0
2009-08-27 05:57:00,93.625,93.63,93.615,93.62,170000000.0
2009-08-27 05:58:00,93.625,93.63,93.62,93.63,372400000.0
2009-08-27 05:59:00,93.635,93.635,93.63,93.635,28800000.0
2009-08-27 06:00:00,93.635,93.64,93.625,93.625,189400000.0
2009-08-27 06:01:00,93.63,93.65,93.625,93.645,222400000.0
2009-08-27 06:02:00,93.645,93.65,93.64,93.65,81400000.0
2009-08-27 06:03:00,93.65,93.66,93.64,93.66,233300000.0
2009-08-27 06:04:00,93.665,93.68,93.665,93.67,437400002.0
2009-08-27 06:05:00,93.67,93.72,93.67,93.71,859099999.0
2009-08-27 06:06:00,93.71,93.71,93.68,93.685,235000000.0
2009-08-27 06:07:00,93.685,93.69,93.67,93.68,459299999.0
2009-08-27 06:08:00,93.68,93.71,93.675,93.68,534100001.0
2009-08-27 06:09:00,93.68,93.695,93.675,93.675,411000000.0
2009-08-27 06:10:00,93.68,93.695,93.675,93.69,149600000.0
2009-08-27 06:11:00,93.69,93.69,93.69,93.69,17600000.0
2009-08-27 06:12:00,93.69,93.69,93.68,93.68,80400000.0
2009-08-27 06:13:00,93.685,93.705,93.68,93.7,279900000.0
2009-08-27 06:14:00,93.7,93.715,93.685,93.69,487599999.0
2009-08-27 06:15:00,93.7,93.705,93.7,93.7,152500000.0
2009-08-27 06:16:00,93.7,93.7,93.67,93.685,184100000.0
2009-08-27 06:17:00,93.685,93.685,93.67,93.67,178100000.0
2009-08-27 06:18:00,93.675,93.685,93.655,93.68,689200001.0
2009-08-27 06:19:00,93.68,93.69,93.68,93.69,233100000.0
2009-08-27 06:20:00,93.69,93.69,93.675,93.68,275300000.0
2009-08-27 06:21:00,93.68,93.69,93.66,93.68,440600000.0
2009-08-27 06:22:00,93.69,93.695,93.68,93.695,409699999.0
2009-08-27 06:23:00,93.695,93.7,93.68,93.695,376200000.0
2009-08-27 06:24:00,93.695,93.695,93.67,93.68,97500000.0
2009-08-27 06:25:00,93.68,93.68,93.645,93.66,182000000.0
2009-08-27 06:26:00,93.665,93.67,93.655,93.665,138800000.0
2009-08-27 06:27:00,93.67,93.67,93.665,93.665,91600000.0
2009-08-27 06:28:00,93.67,93.675,93.665,93.675,100300000.0
2009-08-27 06:29:00,93.665,93.67,93.65,93.67,422000000.0
2009-08-27 06:30:00,93.67,93.68,93.66,93.67,491700000.0
2009-08-27 06:31:00,93.67,93.705,93.665,93.69,338800001.0
2009-08-27 06:32:00,93.69,93.72,93.685,93.705,312900000.0
2009-08-27 06:33:00,93.705,93.74,93.69,93.72,452399999.0
2009-08-27 06:34:00,93.72,93.73,93.715,93.725,141700000.0
2009-08-27 06:35:00,93.725,93.725,93.71,93.71,149000000.0
2009-08-27 06:36:00,93.71,93.71,93.695,93.7,245600000.0
2009-08-27 06:37:00,93.7,93.715,93.69,93.715,211100000.0
2009-08-27 06:38:00,93.715,93.72,93.71,93.715,155900000.0
2009-08-27 06:39:00,93.71,93.71,93.71,93.71,18800000.0
2009-08-27 06:40:00,93.705,93.71,93.705,93.71,30200000.0
2009-08-27 06:41:00,93.695,93.7,93.685,93.69,115400000.0
2009-08-27 06:42:00,93.69,93.69,93.69,93.69,27400000.0
2009-08-27 06:43:00,93.69,93.695,93.69,93.69,57200000.0
2009-08-27 06:44:00,93.695,93.7,93.69,93.69,144400000.0
2009-08-27 06:45:00,93.69,93.695,93.69,93.69,71800000.0
2009-08-27 06:46:00,93.69,93.7,93.69,93.7,184800000.0
2009-08-27 06:47:00,93.7,93.7,93.695,93.7,83900000.0
2009-08-27 06:48:00,93.7,93.71,93.7,93.7,256200000.0
2009-08-27 06:49:00,93.7,93.705,93.7,93.7,20400000.0
2009-08-27 06:50:00,93.695,93.695,93.68,93.69,198199999.0
2009-08-27 06:51:00,93.685,93.69,93.685,93.69,17800000.0
2009-08-27 06:52:00,93.69,93.7,93.69,93.7,29900000.0
2009-08-27 06:53:00,93.695,93.7,93.695,93.7,20000000.0
2009-08-27 06:54:00,93.705,93.71,93.695,93.7,157800000.0
2009-08-27 06:55:00,93.695,93.74,93.695,93.74,438200000.0
2009-08-27 06:56:00,93.74,93.74,93.71,93.72,191200000.0
2009-08-27 06:57:00,93.72,93.72,93.71,93.72,94600000.0
2009-08-27 06:58:00,93.72,93.73,93.72,93.725,218900000.0
2009-08-27 06:59:00,93.725,93.75,93.72,93.73,308300000.0
2009-08-27 07:00:00,93.73,93.735,93.71,93.725,300400000.0
2009-08-27 07:01:00,93.725,93.73,93.71,93.73,294000002.0
2009-08-27 07:02:00,93.73,93.735,93.725,93.73,201500000.0
2009-08-27 07:03:00,93.73,93.73,93.71,93.72,251400000.0
2009-08-27 07:04:00,93.725,93.725,93.68,93.68,536499999.0
2009-08-27 07:05:00,93.68,93.68,93.655,93.665,456700000.0
2009-08-27 07:06:00,93.665,93.665,93.645,93.65,334300000.0
2009-08-27 07:07:00,93.645,93.65,93.62,93.65,573400000.0
2009-08-27 07:08:00,93.65,93.65,93.645,93.65,175100000.0
2009-08-27 07:09:00,93.65,93.66,93.65,93.66,224900000.0
2009-08-27 07:10:00,93.66,93.675,93.645,93.65,137900000.0
2009-08-27 07:11:00,93.655,93.665,93.65,93.65,226700000.0
2009-08-27 07:12:00,93.65,93.655,93.63,93.63,208500000.0
2009-08-27 07:13:00,93.63,93.635,93.63,93.63,110900000.0
2009-08-27 07:14:00,93.63,93.65,93.63,93.64,275900000.0
2009-08-27 07:15:00,93.64,93.64,93.625,93.64,357700000.0
2009-08-27 07:16:00,93.64,93.64,93.615,93.62,242600000.0
2009-08-27 07:17:00,93.625,93.625,93.61,93.62,176200000.0
2009-08-27 07:18:00,93.62,93.62,93.595,93.595,308200000.0
2009-08-27 07:19:00,93.595,93.62,93.595,93.62,75600000.0
2009-08-27 07:20:00,93.62,93.635,93.62,93.63,267200000.0
2009-08-27 07:21:00,93.63,93.635,93.625,93.63,142300000.0
2009-08-27 07:22:00,93.63,93.63,93.63,93.63,20500000.0
2009-08-27 07:23:00,93.63,93.63,93.62,93.62,50800000.0
2009-08-27 07:24:00,93.62,93.62,93.61,93.61,90100000.0
2009-08-27 07:25:00,93.62,93.62,93.61,93.61,161600000.0
2009-08-27 07:26:00,93.61,93.61,93.59,93.59,243400000.0
2009-08-27 07:27:00,93.59,93.605,93.59,93.605,206400000.0
2009-08-27 07:28:00,93.605,93.61,93.6,93.61,120100000.0
2009-08-27 07:29:00,93.61,93.615,93.6,93.61,325900000.0
2009-08-27 07:30:00,93.61,93.61,93.58,93.585,474200000.0
2009-08-27 07:31:00,93.585,93.6,93.58,93.59,299500000.0
2009-08-27 07:32:00,93.59,93.6,93.59,93.59,129400000.0
2009-08-27 07:33:00,93.59,93.615,93.58,93.61,284700000.0
2009-08-27 07:34:00,93.61,93.63,93.605,93.625,267000000.0
2009-08-27 07:35:00,93.62,93.63,93.62,93.62,335900002.0
2009-08-27 07:36:00,93.62,93.62,93.585,93.595,353000000.0
2009-08-27 07:37:00,93.6,93.615,93.595,93.615,146900000.0
2009-08-27 07:38:00,93.62,93.62,93.61,93.62,130299999.0
2009-08-27 07:39:00,93.62,93.63,93.62,93.625,186900000.0
2009-08-27 07:40:00,93.625,93.63,93.605,93.625,318300000.0
2009-08-27 07:41:00,93.625,93.66,93.625,93.66,234500000.0
2009-08-27 07:42:00,93.66,93.665,93.655,93.66,135200001.0
2009-08-27 07:43:00,93.66,93.665,93.645,93.65,305900000.0
2009-08-27 07:44:00,93.65,93.66,93.65,93.66,230799999.0
2009-08-27 07:45:00,93.66,93.665,93.65,93.665,562900000.0
2009-08-27 07:46:00,93.66,93.675,93.65,93.66,395599999.0
2009-08-27 07:47:00,93.66,93.665,93.655,93.665,64100000.0
2009-08-27 07:48:00,93.665,93.665,93.65,93.66,366600000.0
2009-08-27 07:49:00,93.655,93.68,93.65,93.67,281000000.0
2009-08-27 07:50:00,93.68,93.705,93.67,93.695,444200000.0
2009-08-27 07:51:00,93.695,93.705,93.675,93.705,366800000.0
2009-08-27 07:52:00,93.7,93.73,93.69,93.72,470499999.0
2009-08-27 07:53:00,93.725,93.735,93.715,93.72,225500000.0
2009-08-27 07:54:00,93.72,93.72,93.7,93.71,134100000.0
2009-08-27 07:55:00,93.71,93.735,93.705,93.735,352200000.0
2009-08-27 07:56:00,93.74,93.755,93.735,93.745,688600003.0
2009-08-27 07:57:00,93.745,93.75,93.73,93.735,592499999.0
2009-08-27 07:58:00,93.735,93.735,93.72,93.73,585500001.0
2009-08-27 07:59:00,93.74,93.74,93.725,93.725,295500000.0
2009-08-27 08:00:00,93.72,93.725,93.71,93.71,653300001.0
2009-08-27 08:01:00,93.71,93.71,93.7,93.7,735200001.0
2009-08-27 08:02:00,93.7,93.73,93.695,93.7,1668330005.0
2009-08-27 08:03:00,93.7,93.71,93.695,93.695,1821379996.0
2009-08-27 08:04:00,93.695,93.695,93.66,93.685,718599997.0
2009-08-27 08:05:00,93.685,93.69,93.66,93.66,1003899994.0
2009-08-27 08:06:00,93.655,93.675,93.645,93.675,649600001.0
2009-08-27 08:07:00,93.67,93.685,93.655,93.655,732399997.0
2009-08-27 08:08:00,93.66,93.68,93.655,93.675,440599999.0
2009-08-27 08:09:00,93.675,93.695,93.65,93.67,405100005.0
2009-08-27 08:10:00,93.67,93.685,93.64,93.65,540899998.0
2009-08-27 08:11:00,93.65,93.665,93.65,93.655,391100004.0
2009-08-27 08:12:00,93.655,93.655,93.63,93.64,630400001.0
2009-08-27 08:13:00,93.645,93.65,93.63,93.63,598600003.0
2009-08-27 08:14:00,93.64,93.66,93.635,93.65,710899998.0
2009-08-27 08:15:00,93.65,93.65,93.61,93.63,772099999.0
2009-08-27 08:16:00,93.635,93.7,93.635,93.69,795000001.0
2009-08-27 08:17:00,93.69,93.74,93.685,93.725,645599995.0
2009-08-27 08:18:00,93.725,93.76,93.71,93.75,1169499996.0
2009-08-27 08:19:00,93.75,93.78,93.74,93.77,700200001.0
2009-08-27 08:20:00,93.77,93.775,93.745,93.76,892700000.0
2009-08-27 08:21:00,93.76,93.76,93.745,93.745,584500000.0
2009-08-27 08:22:00,93.745,93.76,93.735,93.735,855400003.0
2009-08-27 08:23:00,93.74,93.75,93.73,93.74,525100005.0
2009-08-27 08:24:00,93.74,93.745,93.73,93.74,260800001.0
2009-08-27 08:25:00,93.735,93.74,93.73,93.73,342100000.0
2009-08-27 08:26:00,93.73,93.74,93.73,93.74,352000001.0
2009-08-27 08:27:00,93.74,93.76,93.74,93.74,614300001.0
2009-08-27 08:28:00,93.745,93.75,93.73,93.74,941700002.0
2009-08-27 08:29:00,93.74,93.755,93.74,93.75,339500001.0
2009-08-27 08:30:00,93.755,93.76,93.73,93.73,701200001.0
2009-08-27 08:31:00,93.73,93.75,93.73,93.735,394000000.0
2009-08-27 08:32:00,93.735,93.74,93.71,93.715,721100000.0
2009-08-27 08:33:00,93.715,93.715,93.685,93.685,559700000.0
2009-08-27 08:34:00,93.695,93.73,93.685,93.73,585800002.0
2009-08-27 08:35:00,93.73,93.73,93.685,93.685,905200003.0
2009-08-27 08:36:00,93.685,93.685,93.65,93.655,857099998.0
2009-08-27 08:37:00,93.65,93.665,93.63,93.63,545900003.0
2009-08-27 08:38:00,93.63,93.63,93.595,93.62,796000000.0
2009-08-27 08:39:00,93.62,93.64,93.62,93.63,764200001.0
2009-08-27 08:40:00,93.625,93.625,93.585,93.59,944200000.0
2009-08-27 08:41:00,93.59,93.625,93.59,93.6,222000003.0
2009-08-27 08:42:00,93.605,93.605,93.53,93.545,819199999.0
2009-08-27 08:43:00,93.55,93.555,93.52,93.54,608599999.0
2009-08-27 08:44:00,93.535,93.55,93.465,93.47,908599999.0
2009-08-27 08:45:00,93.465,93.505,93.44,93.49,939000002.0
2009-08-27 08:46:00,93.49,93.53,93.48,93.5,559300000.0
2009-08-27 08:47:00,93.5,93.535,93.485,93.535,696899997.0
2009-08-27 08:48:00,93.535,93.535,93.45,93.45,963600004.0
2009-08-27 08:49:00,93.445,93.485,93.44,93.445,838500001.0
2009-08-27 08:50:00,93.46,93.48,93.445,93.45,936000002.0
2009-08-27 08:51:00,93.445,93.45,93.375,93.42,1003000003.0
2009-08-27 08:52:00,93.425,93.445,93.39,93.405,739100002.0
2009-08-27 08:53:00,93.405,93.49,93.4,93.48,363799999.0
2009-08-27 08:54:00,93.48,93.51,93.47,93.51,730200000.0
2009-08-27 08:55:00,93.505,93.55,93.505,93.525,627900000.0
2009-08-27 08:56:00,93.525,93.53,93.485,93.5,815100000.0
2009-08-27 08:57:00,93.5,93.555,93.5,93.55,1084899999.0
2009-08-27 08:58:00,93.545,93.545,93.525,93.525,548300001.0
2009-08-27 08:59:00,93.525,93.615,93.52,93.56,1054900001.0
2009-08-27 09:00:00,93.56,93.57,93.54,93.57,959200000.0
2009-08-27 09:01:00,93.57,93.57,93.535,93.56,623900000.0
2009-08-27 09:02:00,93.56,93.6,93.56,93.58,519799998.0
2009-08-27 09:03:00,93.59,93.6,93.57,93.58,697000000.0
2009-08-27 09:04:00,93.58,93.62,93.58,93.6,449100000.0
2009-08-27 09:05:00,93.595,93.6,93.58,93.59,484700000.0
2009-08-27 09:06:00,93.585,93.585,93.56,93.575,330199999.0
2009-08-27 09:07:00,93.58,93.58,93.555,93.56,763900001.0
2009-08-27 09:08:00,93.56,93.57,93.55,93.57,883900000.0
2009-08-27 09:09:00,93.57,93.58,93.55,93.565,939900003.0
2009-08-27 09:10:00,93.565,93.57,93.55,93.565,920400008.0
2009-08-27 09:11:00,93.57,93.61,93.56,93.58,499700002.0
2009-08-27 09:12:00,93.58,93.595,93.55,93.575,694300007.0
2009-08-27 09:13:00,93.575,93.595,93.57,93.575,468000001.0
2009-08-27 09:14:00,93.575,93.58,93.55,93.55,740299992.0
2009-08-27 09:15:00,93.56,93.57,93.53,93.55,629600003.0
2009-08-27 09:16:00,93.55,93.58,93.545,93.57,574000000.0
2009-08-27 09:17:00,93.57,93.58,93.55,93.57,538700000.0
2009-08-27 09:18:00,93.57,93.58,93.57,93.58,498200002.0
2009-08-27 09:19:00,93.58,93.605,93.575,93.59,754200004.0
2009-08-27 09:20:00,93.595,93.615,93.58,93.6,519999998.0
2009-08-27 09:21:00,93.595,93.61,93.59,93.59,507700003.0
2009-08-27 09:22:00,93.59,93.6,93.59,93.59,268600000.0
2009-08-27 09:23:00,93.59,93.59,93.575,93.58,552100000.0
2009-08-27 09:24:00,93.58,93.585,93.565,93.57,378000000.0
2009-08-27 09:25:00,93.57,93.57,93.56,93.57,368800000.0
2009-08-27 09:26:00,93.57,93.57,93.55,93.565,455499999.0
2009-08-27 09:27:00,93.565,93.565,93.56,93.56,85600000.0
2009-08-27 09:28:00,93.56,93.57,93.56,93.565,344100000.0
2009-08-27 09:29:00,93.565,93.58,93.56,93.575,529400000.0
2009-08-27 09:30:00,93.575,93.605,93.57,93.595,758699999.0
2009-08-27 09:31:00,93.595,93.6,93.585,93.59,456399997.0
2009-08-27 09:32:00,93.59,93.61,93.59,93.61,354700000.0
2009-08-27 09:33:00,93.61,93.61,93.59,93.59,302000000.0
2009-08-27 09:34:00,93.59,93.59,93.575,93.58,535100001.0
2009-08-27 09:35:00,93.58,93.585,93.55,93.57,643200001.0
2009-08-27 09:36:00,93.57,93.58,93.555,93.57,323500003.0
2009-08-27 09:37:00,93.57,93.58,93.56,93.565,561000002.0
2009-08-27 09:38:00,93.57,93.59,93.565,93.57,553600000.0
2009-08-27 09:39:00,93.57,93.585,93.555,93.57,256500001.0
2009-08-27 09:40:00,93.57,93.57,93.545,93.56,313599999.0
2009-08-27 09:41:00,93.565,93.57,93.56,93.56,310400000.0
2009-08-27 09:42:00,93.56,93.58,93.54,93.565,190200004.0
2009-08-27 09:43:00,93.57,93.57,93.52,93.535,578000000.0
2009-08-27 09:44:00,93.535,93.535,93.495,93.51,451600001.0
2009-08-27 09:45:00,93.51,93.525,93.49,93.505,617499996.0
2009-08-27 09:46:00,93.505,93.535,93.495,93.52,510900002.0
2009-08-27 09:47:00,93.52,93.56,93.51,93.55,533400000.0
2009-08-27 09:48:00,93.55,93.57,93.52,93.525,646600002.0
2009-08-27 09:49:00,93.535,93.54,93.52,93.54,407599999.0
2009-08-27 09:50:00,93.55,93.56,93.545,93.55,291900000.0
2009-08-27 09:51:00,93.555,93.56,93.54,93.55,438099998.0
2009-08-27 09:52:00,93.545,93.56,93.545,93.555,471700001.0
2009-08-27 09:53:00,93.555,93.59,93.55,93.555,546500001.0
2009-08-27 09:54:00,93.56,93.58,93.56,93.58,192200000.0
2009-08-27 09:55:00,93.585,93.595,93.585,93.595,185200000.0
2009-08-27 09:56:00,93.595,93.66,93.59,93.655,807600001.0
2009-08-27 09:57:00,93.66,93.67,93.645,93.67,673800000.0
2009-08-27 09:58:00,93.67,93.68,93.65,93.67,416500000.0
2009-08-27 09:59:00,93.67,93.68,93.655,93.68,571300001.0
2009-08-27 10:00:00,93.69,93.725,93.68,93.68,560699999.0
2009-08-27 10:01:00,93.68,93.705,93.67,93.68,768400002.0
2009-08-27 10:02:00,93.685,93.69,93.67,93.68,590500002.0
2009-08-27 10:03:00,93.68,93.68,93.665,93.675,247300003.0
2009-08-27 10:04:00,93.675,93.69,93.67,93.685,427900000.0
2009-08-27 10:05:00,93.68,93.71,93.68,93.685,674699999.0
2009-08-27 10:06:00,93.685,93.69,93.68,93.685,575700000.0
2009-08-27 10:07:00,93.69,93.71,93.685,93.7,684000000.0
2009-08-27 10:08:00,93.7,93.71,93.69,93.71,1008599998.0
2009-08-27 10:09:00,93.715,93.72,93.68,93.7,743199997.0
2009-08-27 10:10:00,93.7,93.72,93.7,93.71,388300000.0
2009-08-27 10:11:00,93.71,93.725,93.705,93.72,610799998.0
2009-08-27 10:12:00,93.72,93.72,93.685,93.7,757100003.0
2009-08-27 10:13:00,93.7,93.7,93.655,93.665,496200000.0
2009-08-27 10:14:00,93.665,93.68,93.655,93.67,632400001.0
2009-08-27 10:15:00,93.67,93.725,93.66,93.715,930399996.0
2009-08-27 10:16:00,93.715,93.755,93.715,93.73,848200000.0
2009-08-27 10:17:00,93.73,93.755,93.72,93.75,978600000.0
2009-08-27 10:18:00,93.75,93.755,93.73,93.75,941500000.0
2009-08-27 10:19:00,93.75,93.755,93.725,93.725,436000000.0
2009-08-27 10:20:00,93.725,93.745,93.72,93.74,627299997.0
2009-08-27 10:21:00,93.75,93.755,93.73,93.73,582800000.0
2009-08-27 10:22:00,93.73,93.745,93.725,93.73,781499998.0
2009-08-27 10:23:00,93.73,93.74,93.73,93.73,490900000.0
2009-08-27 10:24:00,93.73,93.73,93.715,93.715,581500001.0
2009-08-27 10:25:00,93.72,93.72,93.69,93.71,487300000.0
2009-08-27 10:26:00,93.71,93.74,93.71,93.74,674999999.0
2009-08-27 10:27:00,93.74,93.75,93.735,93.745,757499999.0
2009-08-27 10:28:00,93.745,93.75,93.735,93.745,747299995.0
2009-08-27 10:29:00,93.745,93.77,93.74,93.745,685399998.0
2009-08-27 10:30:00,93.74,93.77,93.73,93.74,790700002.0
2009-08-27 10:31:00,93.74,93.74,93.705,93.705,339400000.0
2009-08-27 10:32:00,93.705,93.71,93.665,93.67,341200000.0
2009-08-27 10:33:00,93.67,93.705,93.665,93.7,758599991.0
2009-08-27 10:34:00,93.7,93.73,93.7,93.725,621999993.0
2009-08-27 10:35:00,93.72,93.725,93.71,93.72,437900001.0
2009-08-27 10:36:00,93.715,93.74,93.71,93.725,396799999.0
2009-08-27 10:37:00,93.72,93.74,93.72,93.735,547100003.0
2009-08-27 10:38:00,93.73,93.74,93.73,93.73,507900001.0
2009-08-27 10:39:00,93.74,93.74,93.71,93.71,564400000.0
2009-08-27 10:40:00,93.72,93.72,93.695,93.7,394100001.0
2009-08-27 10:41:00,93.7,93.715,93.685,93.69,644399997.0
2009-08-27 10:42:00,93.685,93.705,93.68,93.69,535899998.0
2009-08-27 10:43:00,93.69,93.7,93.68,93.68,661299981.0
2009-08-27 10:44:00,93.68,93.695,93.67,93.67,243199999.0
2009-08-27 10:45:00,93.675,93.675,93.67,93.67,94800000.0
2009-08-27 10:46:00,93.67,93.675,93.67,93.675,80600000.0
2009-08-27 10:47:00,93.67,93.705,93.67,93.69,348100000.0
2009-08-27 10:48:00,93.695,93.705,93.69,93.695,519199998.0
2009-08-27 10:49:00,93.7,93.71,93.69,93.69,280699999.0
2009-08-27 10:50:00,93.685,93.69,93.65,93.655,751899994.0
2009-08-27 10:51:00,93.66,93.66,93.635,93.64,943699995.0
2009-08-27 10:52:00,93.63,93.65,93.625,93.64,526899997.0
2009-08-27 10:53:00,93.635,93.64,93.63,93.64,155299999.0
2009-08-27 10:54:00,93.64,93.66,93.64,93.66,208600001.0
2009-08-27 10:55:00,93.66,93.66,93.655,93.655,117100000.0
2009-08-27 10:56:00,93.65,93.68,93.65,93.68,336699997.0
2009-08-27 10:57:00,93.685,93.685,93.65,93.65,307699998.0
2009-08-27 10:58:00,93.65,93.65,93.64,93.65,245800001.0
2009-08-27 10:59:00,93.65,93.68,93.65,93.67,505899996.0
2009-08-27 11:00:00,93.67,93.69,93.67,93.68,344900000.0
2009-08-27 11:01:00,93.675,93.675,93.67,93.67,604800000.0
2009-08-27 11:02:00,93.67,93.68,93.65,93.66,564600000.0
2009-08-27 11:03:00,93.655,93.67,93.64,93.64,974399995.0
2009-08-27 11:04:00,93.64,93.64,93.625,93.625,841500000.0
2009-08-27 11:05:00,93.625,93.63,93.61,93.61,574300000.0
2009-08-27 11:06:00,93.61,93.62,93.61,93.62,503299994.0
2009-08-27 11:07:00,93.62,93.63,93.62,93.62,336099998.0
2009-08-27 11:08:00,93.625,93.63,93.62,93.62,203300000.0
2009-08-27 11:09:00,93.615,93.63,93.615,93.63,354200000.0
2009-08-27 11:10:00,93.63,93.665,93.63,93.655,369399996.0
2009-08-27 11:11:00,93.655,93.655,93.64,93.65,446099999.0
2009-08-27 11:12:00,93.65,93.65,93.63,93.635,382399999.0
2009-08-27 11:13:00,93.64,93.65,93.635,93.65,140600000.0
2009-08-27 11:14:00,93.65,93.67,93.645,93.67,475199997.0
2009-08-27 11:15:00,93.67,93.68,93.67,93.675,306600001.0
2009-08-27 11:16:00,93.68,93.685,93.67,93.68,272000002.0
2009-08-27 11:17:00,93.68,93.68,93.665,93.665,395099998.0
2009-08-27 11:18:00,93.67,93.67,93.66,93.66,347900000.0
2009-08-27 11:19:00,93.66,93.67,93.66,93.665,534499999.0
2009-08-27 11:20:00,93.67,93.675,93.66,93.67,804299995.0
2009-08-27 11:21:00,93.67,93.68,93.665,93.67,423599999.0
2009-08-27 11:22:00,93.67,93.68,93.665,93.67,437599992.0
2009-08-27 11:23:00,93.675,93.675,93.655,93.67,361299997.0
2009-08-27 11:24:00,93.67,93.67,93.64,93.65,591499998.0
2009-08-27 11:25:00,93.645,93.65,93.64,93.645,478900000.0
2009-08-27 11:26:00,93.64,93.655,93.64,93.645,581100002.0
2009-08-27 11:27:00,93.645,93.66,93.64,93.65,743799992.0
2009-08-27 11:28:00,93.65,93.65,93.625,93.64,260600000.0
2009-08-27 11:29:00,93.64,93.645,93.635,93.64,487499986.0
2009-08-27 11:30:00,93.64,93.65,93.64,93.645,547299999.0
2009-08-27 11:31:00,93.645,93.67,93.64,93.66,508399993.0
2009-08-27 11:32:00,93.66,93.67,93.66,93.67,366500000.0
2009-08-27 11:33:00,93.67,93.685,93.665,93.68,380200000.0
2009-08-27 11:34:00,93.68,93.685,93.675,93.68,156600000.0
2009-08-27 11:35:00,93.68,93.685,93.67,93.67,613099997.0
2009-08-27 11:36:00,93.67,93.69,93.67,93.69,795000002.0
2009-08-27 11:37:00,93.69,93.7,93.685,93.7,468400000.0
2009-08-27 11:38:00,93.7,93.7,93.69,93.7,110600000.0
2009-08-27 11:39:00,93.7,93.7,93.68,93.69,246099997.0
2009-08-27 11:40:00,93.69,93.69,93.68,93.68,347599999.0
2009-08-27 11:41:00,93.68,93.68,93.67,93.675,242999999.0
2009-08-27 11:42:00,93.685,93.69,93.685,93.685,387599992.0
2009-08-27 11:43:00,93.685,93.69,93.665,93.675,343400000.0
2009-08-27 11:44:00,93.675,93.685,93.665,93.68,277500000.0
2009-08-27 11:45:00,93.68,93.695,93.68,93.695,498099996.0
2009-08-27 11:46:00,93.695,93.7,93.66,93.66,736700002.0
2009-08-27 11:47:00,93.66,93.66,93.64,93.64,252200000.0
2009-08-27 11:48:00,93.64,93.66,93.635,93.635,270500000.0
2009-08-27 11:49:00,93.65,93.65,93.625,93.63,354900002.0
2009-08-27 11:50:00,93.63,93.65,93.63,93.64,184500000.0
2009-08-27 11:51:00,93.635,93.655,93.63,93.65,328000000.0
2009-08-27 11:52:00,93.65,93.65,93.62,93.64,250299999.0
2009-08-27 11:53:00,93.635,93.65,93.625,93.65,151099999.0
2009-08-27 11:54:00,93.645,93.65,93.64,93.64,85300000.0
2009-08-27 11:55:00,93.65,93.675,93.645,93.67,171399999.0
2009-08-27 11:56:00,93.675,93.735,93.675,93.735,786399996.0
2009-08-27 11:57:00,93.735,93.745,93.72,93.72,556199998.0
2009-08-27 11:58:00,93.72,93.73,93.69,93.695,387200000.0
2009-08-27 11:59:00,93.695,93.735,93.69,93.735,563200003.0
2009-08-27 12:00:00,93.735,93.745,93.725,93.74,711099995.0
2009-08-27 12:01:00,93.735,93.74,93.72,93.725,265400000.0
2009-08-27 12:02:00,93.725,93.73,93.705,93.715,280200001.0
2009-08-27 12:03:00,93.715,93.715,93.705,93.71,171500000.0
2009-08-27 12:04:00,93.71,93.71,93.695,93.705,348800000.0
2009-08-27 12:05:00,93.705,93.705,93.69,93.69,188900001.0
2009-08-27 12:06:00,93.685,93.69,93.67,93.69,125400000.0
2009-08-27 12:07:00,93.69,93.69,93.665,93.665,332100000.0
2009-08-27 12:08:00,93.665,93.68,93.665,93.675,328700001.0
2009-08-27 12:09:00,93.67,93.675,93.66,93.665,223700000.0
2009-08-27 12:10:00,93.665,93.68,93.665,93.68,263399999.0
2009-08-27 12:11:00,93.68,93.71,93.68,93.71,409600001.0
2009-08-27 12:12:00,93.715,93.725,93.715,93.72,64900000.0
2009-08-27 12:13:00,93.72,93.72,93.705,93.71,434700002.0
2009-08-27 12:14:00,93.71,93.71,93.69,93.7,540400001.0
2009-08-27 12:15:00,93.7,93.705,93.69,93.695,374900000.0
2009-08-27 12:16:00,93.695,93.7,93.695,93.7,124500000.0
2009-08-27 12:17:00,93.695,93.74,93.695,93.735,404500002.0
2009-08-27 12:18:00,93.735,93.735,93.7,93.72,549699999.0
2009-08-27 12:19:00,93.72,93.72,93.705,93.705,369499999.0
2009-08-27 12:20:00,93.705,93.715,93.695,93.715,508300003.0
2009-08-27 12:21:00,93.715,93.715,93.69,93.695,421499998.0
2009-08-27 12:22:00,93.695,93.7,93.69,93.695,451300002.0
2009-08-27 12:23:00,93.695,93.695,93.68,93.68,236400000.0
2009-08-27 12:24:00,93.68,93.68,93.66,93.665,478800001.0
2009-08-27 12:25:00,93.665,93.675,93.66,93.665,304100000.0
2009-08-27 12:26:00,93.66,93.665,93.615,93.63,832700000.0
2009-08-27 12:27:00,93.63,93.67,93.63,93.67,526000000.0
2009-08-27 12:28:00,93.67,93.68,93.665,93.68,301199999.0
2009-08-27 12:29:00,93.685,93.685,93.68,93.685,158599998.0
2009-08-27 12:30:00,93.685,93.685,93.66,93.66,188700000.0
2009-08-27 12:31:00,93.66,93.66,93.645,93.655,345100000.0
2009-08-27 12:32:00,93.655,93.66,93.64,93.645,768300000.0
2009-08-27 12:33:00,93.645,93.645,93.63,93.635,835499989.0
2009-08-27 12:34:00,93.64,93.64,93.625,93.64,395200000.0
2009-08-27 12:35:00,93.64,93.67,93.64,93.66,581500000.0
2009-08-27 12:36:00,93.66,93.665,93.65,93.66,587299999.0
2009-08-27 12:37:00,93.66,93.68,93.66,93.675,598799999.0
2009-08-27 12:38:00,93.675,93.685,93.665,93.67,459100005.0
2009-08-27 12:39:00,93.67,93.67,93.65,93.665,717300000.0
2009-08-27 12:40:00,93.665,93.665,93.66,93.665,251000000.0
2009-08-27 12:41:00,93.67,93.67,93.645,93.67,685199998.0
2009-08-27 12:42:00,93.665,93.67,93.655,93.655,514700002.0
2009-08-27 12:43:00,93.655,93.66,93.645,93.655,422399999.0
2009-08-27 12:44:00,93.655,93.665,93.65,93.66,254999999.0
2009-08-27 12:45:00,93.66,93.665,93.66,93.66,121900000.0
2009-08-27 12:46:00,93.66,93.66,93.64,93.645,334500001.0
2009-08-27 12:47:00,93.65,93.67,93.645,93.665,387900000.0
2009-08-27 12:48:00,93.67,93.675,93.66,93.67,285200000.0
2009-08-27 12:49:00,93.675,93.69,93.67,93.67,269100000.0
2009-08-27 12:50:00,93.675,93.68,93.67,93.67,136800000.0
2009-08-27 12:51:00,93.675,93.685,93.665,93.67,495400001.0
2009-08-27 12:52:00,93.68,93.68,93.66,93.66,142200000.0
2009-08-27 12:53:00,93.67,93.675,93.67,93.675,128400000.0
2009-08-27 12:54:00,93.68,93.685,93.68,93.685,40000000.0
2009-08-27 12:55:00,93.685,93.685,93.665,93.665,187700001.0
2009-08-27 12:56:00,93.67,93.675,93.665,93.67,351600001.0
2009-08-27 12:57:00,93.67,93.69,93.67,93.69,204900000.0
2009-08-27 12:58:00,93.69,93.71,93.68,93.7,455000000.0
2009-08-27 12:59:00,93.705,93.71,93.68,93.7,441999998.0
2009-08-27 13:00:00,93.7,93.7,93.675,93.69,402600000.0
2009-08-27 13:01:00,93.69,93.69,93.665,93.68,206200000.0
2009-08-27 13:02:00,93.675,93.675,93.665,93.67,206700000.0
2009-08-27 13:03:00,93.67,93.67,93.66,93.67,143400000.0
2009-08-27 13:04:00,93.67,93.68,93.67,93.67,234700002.0
2009-08-27 13:05:00,93.67,93.67,93.655,93.665,252900000.0
2009-08-27 13:06:00,93.665,93.665,93.655,93.66,237900003.0
2009-08-27 13:07:00,93.66,93.66,93.655,93.66,173000000.0
2009-08-27 13:08:00,93.66,93.66,93.65,93.655,274599999.0
2009-08-27 13:09:00,93.655,93.655,93.655,93.655,48000000.0
2009-08-27 13:10:00,93.655,93.665,93.645,93.655,286900001.0
2009-08-27 13:11:00,93.655,93.66,93.64,93.65,423900000.0
2009-08-27 13:12:00,93.655,93.665,93.65,93.66,126000000.0
2009-08-27 13:13:00,93.655,93.67,93.65,93.665,152299999.0
2009-08-27 13:14:00,93.665,93.69,93.66,93.685,232899999.0
2009-08-27 13:15:00,93.69,93.69,93.685,93.69,453799987.0
2009-08-27 13:16:00,93.69,93.695,93.685,93.685,361199995.0
2009-08-27 13:17:00,93.685,93.71,93.68,93.695,909499998.0
2009-08-27 13:18:00,93.695,93.7,93.68,93.695,531900000.0
2009-08-27 13:19:00,93.695,93.71,93.685,93.69,292800000.0
2009-08-27 13:20:00,93.68,93.685,93.68,93.68,237900000.0
2009-08-27 13:21:00,93.68,93.68,93.67,93.67,176100000.0
2009-08-27 13:22:00,93.67,93.67,93.67,93.67,44800000.0
2009-08-27 13:23:00,93.68,93.69,93.675,93.68,128199999.0
2009-08-27 13:24:00,93.685,93.685,93.67,93.67,56900000.0
2009-08-27 13:25:00,93.67,93.67,93.64,93.65,338099998.0
2009-08-27 13:26:00,93.65,93.65,93.65,93.65,1200000.0
2009-08-27 13:27:00,93.65,93.67,93.65,93.67,73300000.0
2009-08-27 13:28:00,93.675,93.7,93.675,93.69,440600001.0
2009-08-27 13:29:00,93.69,93.69,93.67,93.69,642100001.0
2009-08-27 13:30:00,93.69,93.72,93.69,93.71,695400000.0
2009-08-27 13:31:00,93.71,93.72,93.7,93.715,600999992.0
2009-08-27 13:32:00,93.715,93.74,93.705,93.72,549300001.0
2009-08-27 13:33:00,93.72,93.72,93.69,93.69,551899999.0
2009-08-27 13:34:00,93.695,93.705,93.68,93.68,422199999.0
2009-08-27 13:35:00,93.675,93.695,93.67,93.68,478799999.0
2009-08-27 13:36:00,93.68,93.68,93.655,93.675,368099999.0
2009-08-27 13:37:00,93.675,93.695,93.675,93.69,488800000.0
2009-08-27 13:38:00,93.69,93.69,93.68,93.685,298800000.0
2009-08-27 13:39:00,93.69,93.695,93.68,93.68,284500001.0
2009-08-27 13:40:00,93.68,93.68,93.66,93.665,498699999.0
2009-08-27 13:41:00,93.665,93.67,93.655,93.665,265599998.0
2009-08-27 13:42:00,93.665,93.685,93.665,93.675,384000000.0
2009-08-27 13:43:00,93.675,93.685,93.67,93.68,632399999.0
2009-08-27 13:44:00,93.68,93.685,93.675,93.68,248100000.0
2009-08-27 13:45:00,93.685,93.69,93.675,93.68,176700000.0
2009-08-27 13:46:00,93.68,93.69,93.66,93.665,250899999.0
2009-08-27 13:47:00,93.67,93.675,93.655,93.66,474000000.0
2009-08-27 13:48:00,93.66,93.67,93.66,93.66,393400000.0
2009-08-27 13:49:00,93.66,93.67,93.65,93.655,398599998.0
2009-08-27 13:50:00,93.655,93.66,93.65,93.65,444299997.0
2009-08-27 13:51:00,93.66,93.66,93.63,93.64,367099999.0
2009-08-27 13:52:00,93.645,93.66,93.64,93.66,563900003.0
2009-08-27 13:53:00,93.66,93.66,93.655,93.66,197100000.0
2009-08-27 13:54:00,93.66,93.67,93.645,93.65,514999998.0
2009-08-27 13:55:00,93.65,93.65,93.64,93.645,319700000.0
2009-08-27 13:56:00,93.645,93.65,93.64,93.645,451200001.0
2009-08-27 13:57:00,93.645,93.655,93.64,93.64,169100000.0
2009-08-27 13:58:00,93.64,93.655,93.635,93.65,542699999.0
2009-08-27 13:59:00,93.645,93.68,93.645,93.675,575599995.0
2009-08-27 14:00:00,93.675,93.69,93.655,93.665,464099999.0
2009-08-27 14:01:00,93.66,93.665,93.65,93.655,541000001.0
2009-08-27 14:02:00,93.655,93.66,93.64,93.65,432599999.0
2009-08-27 14:03:00,93.65,93.655,93.645,93.655,462300001.0
2009-08-27 14:04:00,93.655,93.67,93.65,93.66,710600018.0
2009-08-27 14:05:00,93.665,93.665,93.585,93.595,989400002.0
2009-08-27 14:06:00,93.595,93.645,93.595,93.63,461800004.0
2009-08-27 14:07:00,93.63,93.66,93.625,93.645,553399999.0
2009-08-27 14:08:00,93.65,93.65,93.63,93.645,593200001.0
2009-08-27 14:09:00,93.645,93.65,93.635,93.645,329700002.0
2009-08-27 14:10:00,93.645,93.65,93.625,93.625,343999997.0
2009-08-27 14:11:00,93.63,93.63,93.61,93.61,515199998.0
2009-08-27 14:12:00,93.61,93.615,93.58,93.585,563000004.0
2009-08-27 14:13:00,93.59,93.605,93.58,93.605,542900005.0
2009-08-27 14:14:00,93.6,93.615,93.6,93.61,566400003.0
2009-08-27 14:15:00,93.61,93.63,93.575,93.575,597200000.0
2009-08-27 14:16:00,93.57,93.58,93.56,93.57,705799999.0
2009-08-27 14:17:00,93.575,93.615,93.57,93.61,226700001.0
2009-08-27 14:18:00,93.605,93.62,93.58,93.59,367400008.0
2009-08-27 14:19:00,93.59,93.63,93.59,93.63,531599995.0
2009-08-27 14:20:00,93.635,93.645,93.61,93.62,979600005.0
2009-08-27 14:21:00,93.62,93.65,93.62,93.65,427400000.0
2009-08-27 14:22:00,93.65,93.68,93.64,93.64,643900006.0
2009-08-27 14:23:00,93.64,93.65,93.61,93.61,933600006.0
2009-08-27 14:24:00,93.615,93.635,93.61,93.635,692500005.0
2009-08-27 14:25:00,93.63,93.67,93.63,93.66,458700001.0
2009-08-27 14:26:00,93.66,93.67,93.64,93.645,542100009.0
2009-08-27 14:27:00,93.65,93.665,93.6,93.655,592700006.0
2009-08-27 14:28:00,93.655,93.68,93.63,93.645,653200005.0
2009-08-27 14:29:00,93.64,93.66,93.63,93.65,548899999.0
2009-08-27 14:30:00,93.65,93.765,93.65,93.735,683300003.0
2009-08-27 14:31:00,93.735,93.85,93.73,93.825,830400002.0
2009-08-27 14:32:00,93.83,93.835,93.735,93.745,1304800001.0
2009-08-27 14:33:00,93.745,93.745,93.685,93.72,1281500003.0
2009-08-27 14:34:00,93.72,93.75,93.685,93.725,1338300007.0
2009-08-27 14:35:00,93.72,93.74,93.7,93.71,937500000.0
2009-08-27 14:36:00,93.71,93.75,93.7,93.735,1034099999.0
2009-08-27 14:37:00,93.74,93.77,93.725,93.74,521700004.0
2009-08-27 14:38:00,93.74,93.77,93.74,93.75,553300000.0
2009-08-27 14:39:00,93.755,93.83,93.745,93.8,820000001.0
2009-08-27 14:40:00,93.8,93.845,93.8,93.805,1127400001.0
2009-08-27 14:41:00,93.805,93.85,93.8,93.845,996400000.0
2009-08-27 14:42:00,93.835,93.915,93.835,93.91,1182399997.0
2009-08-27 14:43:00,93.91,93.91,93.85,93.88,1284299998.0
2009-08-27 14:44:00,93.88,93.895,93.84,93.885,1096600004.0
2009-08-27 14:45:00,93.885,93.95,93.87,93.95,1053100005.0
2009-08-27 14:46:00,93.95,93.95,93.865,93.875,855200000.0
2009-08-27 14:47:00,93.875,93.89,93.86,93.875,815799999.0
2009-08-27 14:48:00,93.875,93.89,93.86,93.875,871600001.0
2009-08-27 14:49:00,93.875,93.88,93.84,93.85,834900004.0
2009-08-27 14:50:00,93.85,93.86,93.83,93.86,1019500008.0
2009-08-27 14:51:00,93.86,93.905,93.86,93.905,717100007.0
2009-08-27 14:52:00,93.905,93.93,93.84,93.84,1042600000.0
2009-08-27 14:53:00,93.84,93.875,93.83,93.845,778700002.0
2009-08-27 14:54:00,93.845,93.85,93.84,93.84,681700002.0
2009-08-27 14:55:00,93.84,93.85,93.81,93.84,709800001.0
2009-08-27 14:56:00,93.84,93.84,93.81,93.81,1019800005.0
2009-08-27 14:57:00,93.81,93.83,93.8,93.82,548100002.0
2009-08-27 14:58:00,93.815,93.85,93.815,93.835,854400002.0
2009-08-27 14:59:00,93.84,93.85,93.83,93.83,393200002.0
2009-08-27 15:00:00,93.83,93.84,93.8,93.82,566800001.0
2009-08-27 15:01:00,93.825,93.825,93.8,93.8,834200005.0
2009-08-27 15:02:00,93.81,93.85,93.81,93.84,689900010.0
2009-08-27 15:03:00,93.84,93.84,93.82,93.83,633900005.0
2009-08-27 15:04:00,93.83,93.835,93.825,93.835,504800003.0
2009-08-27 15:05:00,93.835,93.85,93.825,93.83,626100000.0
2009-08-27 15:06:00,93.83,93.835,93.815,93.82,652600001.0
2009-08-27 15:07:00,93.82,93.855,93.82,93.83,617300000.0
2009-08-27 15:08:00,93.835,93.845,93.8,93.83,786400002.0
2009-08-27 15:09:00,93.835,93.84,93.825,93.84,803200000.0
2009-08-27 15:10:00,93.835,93.845,93.83,93.84,545400003.0
2009-08-27 15:11:00,93.84,93.875,93.83,93.85,572500006.0
2009-08-27 15:12:00,93.845,93.86,93.82,93.835,932500005.0
2009-08-27 15:13:00,93.835,93.86,93.82,93.86,291900002.0
2009-08-27 15:14:00,93.86,93.86,93.84,93.84,587900002.0
2009-08-27 15:15:00,93.84,93.85,93.83,93.845,723400006.0
2009-08-27 15:16:00,93.845,93.845,93.83,93.835,170300000.0
2009-08-27 15:17:00,93.835,93.845,93.815,93.82,382999999.0
2009-08-27 15:18:00,93.82,93.845,93.815,93.84,255800001.0
2009-08-27 15:19:00,93.84,93.85,93.83,93.84,507400001.0
2009-08-27 15:20:00,93.84,93.85,93.83,93.84,583600002.0
2009-08-27 15:21:00,93.845,93.85,93.83,93.835,548500001.0
2009-08-27 15:22:00,93.835,93.84,93.83,93.83,454600000.0
2009-08-27 15:23:00,93.835,93.85,93.835,93.84,429900000.0
2009-08-27 15:24:00,93.84,93.84,93.815,93.82,757600000.0
2009-08-27 15:25:00,93.82,93.82,93.805,93.82,605700003.0
2009-08-27 15:26:00,93.82,93.83,93.81,93.82,470000000.0
2009-08-27 15:27:00,93.82,93.83,93.82,93.83,181200000.0
2009-08-27 15:28:00,93.83,93.88,93.825,93.88,744699997.0
2009-08-27 15:29:00,93.875,93.89,93.86,93.865,619300003.0
2009-08-27 15:30:00,93.87,93.885,93.86,93.875,777500003.0
2009-08-27 15:31:00,93.875,93.89,93.835,93.84,679600003.0
2009-08-27 15:32:00,93.845,93.87,93.84,93.84,755600003.0
2009-08-27 15:33:00,93.845,93.85,93.825,93.85,570800003.0
2009-08-27 15:34:00,93.845,93.845,93.795,93.8,1208499999.0
2009-08-27 15:35:00,93.8,93.8,93.75,93.78,1052499996.0
2009-08-27 15:36:00,93.78,93.78,93.74,93.74,1000499999.0
2009-08-27 15:37:00,93.74,93.74,93.705,93.72,919800003.0
2009-08-27 15:38:00,93.72,93.745,93.72,93.745,709999995.0
2009-08-27 15:39:00,93.745,93.75,93.685,93.69,1097099998.0
2009-08-27 15:40:00,93.685,93.685,93.645,93.67,793800000.0
2009-08-27 15:41:00,93.67,93.675,93.65,93.67,822900000.0
2009-08-27 15:42:00,93.675,93.7,93.66,93.69,915100002.0
2009-08-27 15:43:00,93.69,93.7,93.67,93.675,715600001.0
2009-08-27 15:44:00,93.675,93.69,93.66,93.68,579100000.0
2009-08-27 15:45:00,93.675,93.68,93.65,93.655,406000000.0
2009-08-27 15:46:00,93.655,93.675,93.65,93.655,729099999.0
2009-08-27 15:47:00,93.655,93.655,93.64,93.64,865000000.0
2009-08-27 15:48:00,93.64,93.68,93.64,93.66,826200001.0
2009-08-27 15:49:00,93.665,93.675,93.65,93.665,826800002.0
2009-08-27 15:50:00,93.665,93.665,93.61,93.61,964099998.0
2009-08-27 15:51:00,93.605,93.66,93.595,93.645,851799997.0
2009-08-27 15:52:00,93.65,93.655,93.625,93.645,439200000.0
2009-08-27 15:53:00,93.655,93.67,93.64,93.645,636300000.0
2009-08-27 15:54:00,93.645,93.655,93.62,93.645,713000000.0
2009-08-27 15:55:00,93.655,93.655,93.62,93.62,645300000.0
2009-08-27 15:56:00,93.625,93.655,93.615,93.655,512999999.0
2009-08-27 15:57:00,93.655,93.68,93.62,93.665,997200001.0
2009-08-27 15:58:00,93.665,93.675,93.64,93.645,805500003.0
2009-08-27 15:59:00,93.645,93.66,93.62,93.655,762099999.0
2009-08-27 16:00:00,93.655,93.66,93.6,93.62,798699999.0
2009-08-27 16:01:00,93.615,93.64,93.605,93.635,745500000.0
2009-08-27 16:02:00,93.635,93.635,93.605,93.61,814800000.0
2009-08-27 16:03:00,93.61,93.62,93.565,93.57,962000002.0
2009-08-27 16:04:00,93.555,93.57,93.545,93.56,548099999.0
2009-08-27 16:05:00,93.56,93.57,93.555,93.555,709599999.0
2009-08-27 16:06:00,93.555,93.555,93.48,93.49,843499997.0
2009-08-27 16:07:00,93.49,93.505,93.45,93.475,1312099999.0
2009-08-27 16:08:00,93.475,93.495,93.455,93.485,858099999.0
2009-08-27 16:09:00,93.485,93.525,93.48,93.5,773000001.0
2009-08-27 16:10:00,93.5,93.535,93.49,93.5,820500004.0
2009-08-27 16:11:00,93.5,93.52,93.495,93.51,731099999.0
2009-08-27 16:12:00,93.51,93.51,93.46,93.475,535599998.0
2009-08-27 16:13:00,93.475,93.52,93.475,93.52,864399998.0
2009-08-27 16:14:00,93.515,93.52,93.5,93.5,1008700004.0
2009-08-27 16:15:00,93.5,93.525,93.49,93.49,881700009.0
2009-08-27 16:16:00,93.5,93.5,93.485,93.49,724100002.0
2009-08-27 16:17:00,93.49,93.5,93.46,93.48,645700002.0
2009-08-27 16:18:00,93.48,93.5,93.475,93.495,682299999.0
2009-08-27 16:19:00,93.49,93.535,93.49,93.535,839899999.0
2009-08-27 16:20:00,93.535,93.55,93.525,93.545,653099994.0
2009-08-27 16:21:00,93.545,93.555,93.535,93.55,387500001.0
2009-08-27 16:22:00,93.56,93.575,93.55,93.565,445699997.0
2009-08-27 16:23:00,93.565,93.565,93.54,93.54,539800000.0
2009-08-27 16:24:00,93.54,93.565,93.54,93.55,987400010.0
2009-08-27 16:25:00,93.555,93.56,93.54,93.56,674000000.0
2009-08-27 16:26:00,93.56,93.565,93.54,93.54,726100000.0
2009-08-27 16:27:00,93.54,93.555,93.52,93.53,783100010.0
2009-08-27 16:28:00,93.535,93.545,93.525,93.54,179700000.0
2009-08-27 16:29:00,93.54,93.545,93.54,93.54,435200004.0
2009-08-27 16:30:00,93.54,93.565,93.54,93.555,566100005.0
2009-08-27 16:31:00,93.56,93.59,93.56,93.59,645599998.0
2009-08-27 16:32:00,93.59,93.61,93.57,93.57,869599997.0
2009-08-27 16:33:00,93.57,93.62,93.57,93.62,657700002.0
2009-08-27 16:34:00,93.615,93.645,93.56,93.645,975000001.0
2009-08-27 16:35:00,93.645,93.685,93.63,93.67,883500001.0
2009-08-27 16:36:00,93.67,93.67,93.655,93.66,924000000.0
2009-08-27 16:37:00,93.66,93.67,93.66,93.66,780100002.0
2009-08-27 16:38:00,93.66,93.66,93.64,93.64,1031300004.0
2009-08-27 16:39:00,93.64,93.645,93.62,93.63,998600005.0
2009-08-27 16:40:00,93.63,93.635,93.62,93.62,1099200001.0
2009-08-27 16:41:00,93.625,93.64,93.61,93.63,980100004.0
2009-08-27 16:42:00,93.63,93.65,93.625,93.64,1105100009.0
2009-08-27 16:43:00,93.64,93.66,93.64,93.645,520300002.0
2009-08-27 16:44:00,93.645,93.655,93.63,93.65,499500000.0
2009-08-27 16:45:00,93.655,93.655,93.625,93.63,495600001.0
2009-08-27 16:46:00,93.625,93.635,93.62,93.625,298899999.0
2009-08-27 16:47:00,93.625,93.625,93.59,93.6,897000015.0
2009-08-27 16:48:00,93.6,93.61,93.59,93.59,664400010.0
2009-08-27 16:49:00,93.59,93.615,93.575,93.61,779200015.0
2009-08-27 16:50:00,93.61,93.61,93.58,93.595,872500005.0
2009-08-27 16:51:00,93.595,93.6,93.57,93.58,524199999.0
2009-08-27 16:52:00,93.585,93.585,93.565,93.575,725300000.0
2009-08-27 16:53:00,93.58,93.58,93.56,93.57,844300017.0
2009-08-27 16:54:00,93.57,93.595,93.565,93.58,617099999.0
2009-08-27 16:55:00,93.58,93.6,93.575,93.575,747899999.0
2009-08-27 16:56:00,93.575,93.59,93.575,93.58,514800000.0
2009-08-27 16:57:00,93.58,93.585,93.53,93.545,665200010.0
2009-08-27 16:58:00,93.54,93.55,93.525,93.53,431000001.0
2009-08-27 16:59:00,93.53,93.545,93.52,93.52,640199998.0
2009-08-27 17:00:00,93.515,93.53,93.505,93.525,957099997.0
2009-08-27 17:01:00,93.525,93.56,93.515,93.56,421300000.0
2009-08-27 17:02:00,93.555,93.555,93.52,93.52,850700000.0
2009-08-27 17:03:00,93.52,93.53,93.51,93.51,597199999.0
2009-08-27 17:04:00,93.515,93.56,93.515,93.56,677000000.0
2009-08-27 17:05:00,93.56,93.59,93.56,93.565,581000000.0
2009-08-27 17:06:00,93.565,93.59,93.565,93.58,599999999.0
2009-08-27 17:07:00,93.58,93.595,93.58,93.58,845500001.0
2009-08-27 17:08:00,93.58,93.585,93.57,93.58,796400003.0
2009-08-27 17:09:00,93.58,93.615,93.575,93.605,903800005.0
2009-08-27 17:10:00,93.605,93.605,93.595,93.595,1259999995.0
2009-08-27 17:11:00,93.595,93.6,93.585,93.59,741500001.0
2009-08-27 17:12:00,93.59,93.6,93.58,93.585,710300002.0
2009-08-27 17:13:00,93.585,93.605,93.585,93.595,386700001.0
2009-08-27 17:14:00,93.595,93.62,93.595,93.62,614799999.0
2009-08-27 17:15:00,93.615,93.62,93.6,93.61,594799998.0
2009-08-27 17:16:00,93.605,93.62,93.595,93.6,824800005.0
2009-08-27 17:17:00,93.605,93.605,93.575,93.585,410599998.0
2009-08-27 17:18:00,93.58,93.585,93.565,93.58,454300000.0
2009-08-27 17:19:00,93.58,93.605,93.575,93.59,622000000.0
2009-08-27 17:20:00,93.595,93.595,93.565,93.57,436000000.0
2009-08-27 17:21:00,93.57,93.58,93.55,93.565,738000002.0
2009-08-27 17:22:00,93.56,93.56,93.535,93.535,659499999.0
2009-08-27 17:23:00,93.535,93.55,93.525,93.525,781300001.0
2009-08-27 17:24:00,93.53,93.55,93.525,93.54,548600006.0
2009-08-27 17:25:00,93.54,93.57,93.53,93.57,789299996.0
2009-08-27 17:26:00,93.565,93.57,93.545,93.57,525700000.0
2009-08-27 17:27:00,93.57,93.585,93.565,93.58,492800000.0
2009-08-27 17:28:00,93.58,93.6,93.575,93.58,513100001.0
2009-08-27 17:29:00,93.58,93.58,93.565,93.58,864700003.0
2009-08-27 17:30:00,93.58,93.595,93.575,93.575,874799998.0
2009-08-27 17:31:00,93.575,93.58,93.56,93.56,950400001.0
2009-08-27 17:32:00,93.56,93.58,93.56,93.57,610500000.0
2009-08-27 17:33:00,93.57,93.58,93.57,93.58,734000010.0
2009-08-27 17:34:00,93.575,93.605,93.55,93.55,559299999.0
2009-08-27 17:35:00,93.55,93.555,93.525,93.54,1073000009.0
2009-08-27 17:36:00,93.545,93.555,93.525,93.55,615099995.0
2009-08-27 17:37:00,93.55,93.575,93.55,93.56,290400000.0
2009-08-27 17:38:00,93.56,93.565,93.545,93.55,705700003.0
2009-08-27 17:39:00,93.55,93.56,93.525,93.54,518299994.0
2009-08-27 17:40:00,93.54,93.58,93.525,93.57,576100003.0
2009-08-27 17:41:00,93.57,93.57,93.545,93.545,322900000.0
2009-08-27 17:42:00,93.55,93.555,93.535,93.55,337000003.0
2009-08-27 17:43:00,93.55,93.55,93.525,93.53,558700006.0
2009-08-27 17:44:00,93.53,93.55,93.53,93.545,307900000.0
2009-08-27 17:45:00,93.54,93.545,93.525,93.525,520499999.0
2009-08-27 17:46:00,93.525,93.56,93.525,93.56,474799997.0
2009-08-27 17:47:00,93.555,93.585,93.555,93.565,1044200007.0
2009-08-27 17:48:00,93.565,93.57,93.56,93.565,712900005.0
2009-08-27 17:49:00,93.565,93.57,93.54,93.555,621999998.0
2009-08-27 17:50:00,93.565,93.565,93.525,93.555,676300005.0
2009-08-27 17:51:00,93.55,93.57,93.53,93.53,434899998.0
2009-08-27 17:52:00,93.53,93.555,93.52,93.545,434199999.0
2009-08-27 17:53:00,93.545,93.585,93.545,93.545,624900004.0
2009-08-27 17:54:00,93.545,93.55,93.53,93.53,366600000.0
2009-08-27 17:55:00,93.53,93.54,93.525,93.53,386600002.0
2009-08-27 17:56:00,93.525,93.535,93.525,93.53,105899999.0
2009-08-27 17:57:00,93.53,93.535,93.525,93.53,257800000.0
2009-08-27 17:58:00,93.53,93.565,93.53,93.56,309800000.0
2009-08-27 17:59:00,93.56,93.58,93.56,93.575,702700010.0
2009-08-27 18:00:00,93.575,93.575,93.555,93.555,601400006.0
2009-08-27 18:01:00,93.555,93.59,93.555,93.585,449200008.0
2009-08-27 18:02:00,93.59,93.595,93.58,93.585,630199998.0
2009-08-27 18:03:00,93.585,93.59,93.575,93.59,728700011.0
2009-08-27 18:04:00,93.59,93.59,93.57,93.585,268100004.0
2009-08-27 18:05:00,93.58,93.6,93.58,93.585,681900001.0
2009-08-27 18:06:00,93.585,93.59,93.58,93.585,249200000.0
2009-08-27 18:07:00,93.58,93.585,93.55,93.555,507600000.0
2009-08-27 18:08:00,93.56,93.56,93.555,93.56,417499999.0
2009-08-27 18:09:00,93.56,93.59,93.56,93.59,288800002.0
2009-08-27 18:10:00,93.59,93.61,93.59,93.605,257999997.0
2009-08-27 18:11:00,93.605,93.63,93.605,93.62,587000006.0
2009-08-27 18:12:00,93.62,93.62,93.615,93.615,409000002.0
2009-08-27 18:13:00,93.615,93.62,93.615,93.615,502800007.0
2009-08-27 18:14:00,93.615,93.62,93.61,93.62,304000000.0
2009-08-27 18:15:00,93.62,93.62,93.615,93.62,154000000.0
2009-08-27 18:16:00,93.62,93.62,93.615,93.62,129699998.0
2009-08-27 18:17:00,93.62,93.62,93.61,93.615,317600000.0
2009-08-27 18:18:00,93.615,93.62,93.61,93.61,248800000.0
2009-08-27 18:19:00,93.61,93.615,93.61,93.615,373599999.0
2009-08-27 18:20:00,93.615,93.615,93.61,93.61,395600000.0
2009-08-27 18:21:00,93.61,93.61,93.59,93.59,163000000.0
2009-08-27 18:22:00,93.59,93.615,93.59,93.615,311400000.0
2009-08-27 18:23:00,93.615,93.62,93.61,93.62,140200000.0
2009-08-27 18:24:00,93.615,93.615,93.595,93.595,371099999.0
2009-08-27 18:25:00,93.595,93.605,93.595,93.595,492199998.0
2009-08-27 18:26:00,93.595,93.605,93.595,93.605,62500000.0
2009-08-27 18:27:00,93.605,93.615,93.605,93.605,339000005.0
2009-08-27 18:28:00,93.605,93.635,93.605,93.63,514200008.0
2009-08-27 18:29:00,93.63,93.665,93.63,93.665,437899998.0
2009-08-27 18:30:00,93.665,93.68,93.66,93.66,348699998.0
2009-08-27 18:31:00,93.66,93.67,93.65,93.65,223000000.0
2009-08-27 18:32:00,93.65,93.66,93.64,93.645,174400000.0
2009-08-27 18:33:00,93.65,93.655,93.645,93.645,390400000.0
2009-08-27 18:34:00,93.645,93.65,93.64,93.64,153700000.0
2009-08-27 18:35:00,93.64,93.645,93.635,93.64,193300000.0
2009-08-27 18:36:00,93.64,93.655,93.64,93.655,167000000.0
2009-08-27 18:37:00,93.655,93.685,93.655,93.67,295600000.0
2009-08-27 18:38:00,93.67,93.675,93.665,93.665,407400001.0
2009-08-27 18:39:00,93.665,93.665,93.645,93.66,294000003.0
2009-08-27 18:40:00,93.66,93.68,93.655,93.665,492500004.0
2009-08-27 18:41:00,93.665,93.68,93.665,93.675,505500006.0
2009-08-27 18:42:00,93.675,93.675,93.665,93.665,183600004.0
2009-08-27 18:43:00,93.66,93.66,93.64,93.645,445400003.0
2009-08-27 18:44:00,93.65,93.655,93.605,93.625,801200002.0
2009-08-27 18:45:00,93.625,93.635,93.62,93.635,579100003.0
2009-08-27 18:46:00,93.635,93.635,93.625,93.625,446800003.0
2009-08-27 18:47:00,93.625,93.63,93.615,93.615,288000003.0
2009-08-27 18:48:00,93.615,93.615,93.6,93.615,279300003.0
2009-08-27 18:49:00,93.62,93.625,93.6,93.6,368100001.0
2009-08-27 18:50:00,93.6,93.61,93.6,93.605,47600000.0
2009-08-27 18:51:00,93.605,93.645,93.6,93.63,654700003.0
2009-08-27 18:52:00,93.63,93.65,93.63,93.64,459500003.0
2009-08-27 18:53:00,93.64,93.64,93.63,93.635,154600002.0
2009-08-27 18:54:00,93.635,93.64,93.635,93.635,250600008.0
2009-08-27 18:55:00,93.635,93.665,93.63,93.65,418700004.0
2009-08-27 18:56:00,93.65,93.65,93.615,93.63,578800011.0
2009-08-27 18:57:00,93.63,93.63,93.61,93.61,1038100018.0
2009-08-27 18:58:00,93.61,93.625,93.6,93.605,611500003.0
2009-08-27 18:59:00,93.605,93.61,93.605,93.61,139200005.0
2009-08-27 19:00:00,93.605,93.635,93.59,93.63,620200002.0
2009-08-27 19:01:00,93.635,93.665,93.57,93.66,656200000.0
2009-08-27 19:02:00,93.655,93.66,93.62,93.65,803800002.0
2009-08-27 19:03:00,93.65,93.67,93.64,93.66,836200003.0
2009-08-27 19:04:00,93.66,93.685,93.65,93.685,362500000.0
2009-08-27 19:05:00,93.685,93.7,93.665,93.665,359600000.0
2009-08-27 19:06:00,93.665,93.68,93.665,93.675,218800000.0
2009-08-27 19:07:00,93.675,93.675,93.65,93.655,120600000.0
2009-08-27 19:08:00,93.655,93.665,93.65,93.665,356800000.0
2009-08-27 19:09:00,93.66,93.68,93.66,93.67,137800000.0
2009-08-27 19:10:00,93.67,93.68,93.67,93.675,375800000.0
2009-08-27 19:11:00,93.675,93.675,93.64,93.65,409800001.0
2009-08-27 19:12:00,93.645,93.665,93.64,93.645,536800001.0
2009-08-27 19:13:00,93.645,93.645,93.64,93.64,240200000.0
2009-08-27 19:14:00,93.64,93.64,93.63,93.635,181500000.0
2009-08-27 19:15:00,93.635,93.635,93.625,93.63,472600003.0
2009-08-27 19:16:00,93.63,93.635,93.615,93.62,467900000.0
2009-08-27 19:17:00,93.615,93.625,93.615,93.625,138500000.0
2009-08-27 19:18:00,93.625,93.625,93.62,93.62,44000000.0
2009-08-27 19:19:00,93.62,93.64,93.62,93.64,285200000.0
2009-08-27 19:20:00,93.64,93.64,93.625,93.63,304200000.0
2009-08-27 19:21:00,93.63,93.63,93.605,93.615,249099999.0
2009-08-27 19:22:00,93.615,93.62,93.615,93.62,275400000.0
2009-08-27 19:23:00,93.62,93.635,93.62,93.63,582800000.0
2009-08-27 19:24:00,93.63,93.65,93.625,93.64,649400003.0
2009-08-27 19:25:00,93.64,93.65,93.635,93.645,564399998.0
2009-08-27 19:26:00,93.645,93.645,93.615,93.625,543300000.0
2009-08-27 19:27:00,93.625,93.63,93.62,93.62,327400001.0
2009-08-27 19:28:00,93.62,93.65,93.62,93.635,325799998.0
2009-08-27 19:29:00,93.64,93.645,93.64,93.64,147000000.0
2009-08-27 19:30:00,93.64,93.655,93.635,93.655,191299999.0
2009-08-27 19:31:00,93.655,93.655,93.645,93.65,132599999.0
2009-08-27 19:32:00,93.655,93.68,93.65,93.67,360199999.0
2009-08-27 19:33:00,93.67,93.675,93.655,93.67,264900000.0
2009-08-27 19:34:00,93.67,93.67,93.66,93.67,227200000.0
2009-08-27 19:35:00,93.68,93.7,93.665,93.685,372900000.0
2009-08-27 19:36:00,93.685,93.69,93.675,93.675,469199997.0
2009-08-27 19:37:00,93.68,93.685,93.68,93.685,391900000.0
2009-08-27 19:38:00,93.685,93.695,93.68,93.69,165100001.0
2009-08-27 19:39:00,93.69,93.71,93.69,93.7,624800002.0
2009-08-27 19:40:00,93.7,93.705,93.665,93.695,721700001.0
2009-08-27 19:41:00,93.695,93.72,93.69,93.715,363700000.0
2009-08-27 19:42:00,93.71,93.72,93.685,93.685,729899997.0
2009-08-27 19:43:00,93.685,93.69,93.685,93.69,255700003.0
2009-08-27 19:44:00,93.69,93.69,93.69,93.69,15100000.0
2009-08-27 19:45:00,93.69,93.7,93.68,93.69,620200003.0
2009-08-27 19:46:00,93.69,93.69,93.67,93.67,653099999.0
2009-08-27 19:47:00,93.67,93.675,93.65,93.665,258400001.0
2009-08-27 19:48:00,93.66,93.67,93.655,93.66,275200001.0
2009-08-27 19:49:00,93.66,93.735,93.655,93.705,741100000.0
2009-08-27 19:50:00,93.71,93.71,93.66,93.69,416300002.0
2009-08-27 19:51:00,93.695,93.7,93.69,93.7,300400002.0
2009-08-27 19:52:00,93.7,93.735,93.7,93.735,169600000.0
2009-08-27 19:53:00,93.735,93.735,93.68,93.695,272499999.0
2009-08-27 19:54:00,93.7,93.71,93.685,93.71,350200001.0
2009-08-27 19:55:00,93.71,93.71,93.69,93.69,315400000.0
2009-08-27 19:56:00,93.69,93.7,93.66,93.67,498300000.0
2009-08-27 19:57:00,93.67,93.67,93.67,93.67,91000000.0
2009-08-27 19:58:00,93.675,93.675,93.665,93.67,421100001.0
2009-08-27 19:59:00,93.67,93.67,93.67,93.67,13000000.0
2009-08-27 20:00:00,93.67,93.705,93.67,93.7,239200000.0
2009-08-27 20:01:00,93.7,93.705,93.7,93.7,100700000.0
2009-08-27 20:02:00,93.705,93.71,93.705,93.705,71600001.0
2009-08-27 20:03:00,93.705,93.705,93.7,93.7,409200000.0
2009-08-27 20:04:00,93.7,93.72,93.7,93.715,391600000.0
2009-08-27 20:05:00,93.72,93.72,93.71,93.715,143400000.0
2009-08-27 20:06:00,93.72,93.73,93.71,93.72,456500000.0
2009-08-27 20:07:00,93.72,93.73,93.705,93.72,567900000.0
2009-08-27 20:08:00,93.725,93.73,93.685,93.695,416100001.0
2009-08-27 20:09:00,93.695,93.71,93.675,93.68,689200001.0
2009-08-27 20:10:00,93.68,93.69,93.68,93.68,695100000.0
2009-08-27 20:11:00,93.68,93.68,93.64,93.65,581599997.0
2009-08-27 20:12:00,93.65,93.66,93.62,93.625,656000003.0
2009-08-27 20:13:00,93.62,93.62,93.575,93.58,642799998.0
2009-08-27 20:14:00,93.58,93.58,93.545,93.56,458200001.0
2009-08-27 20:15:00,93.57,93.57,93.46,93.46,1233050002.0
2009-08-27 20:16:00,93.45,93.46,93.43,93.445,591600000.0
2009-08-27 20:17:00,93.45,93.55,93.45,93.54,690200000.0
2009-08-27 20:18:00,93.54,93.545,93.51,93.52,752900001.0
2009-08-27 20:19:00,93.52,93.55,93.52,93.55,572000000.0
2009-08-27 20:20:00,93.55,93.56,93.54,93.54,825599998.0
2009-08-27 20:21:00,93.54,93.545,93.515,93.515,401300000.0
2009-08-27 20:22:00,93.515,93.52,93.435,93.455,628899999.0
2009-08-27 20:23:00,93.455,93.465,93.45,93.45,548499997.0
2009-08-27 20:24:00,93.45,93.45,93.365,93.445,794400002.0
2009-08-27 20:25:00,93.445,93.45,93.39,93.405,714700002.0
2009-08-27 20:26:00,93.41,93.43,93.4,93.41,590800000.0
2009-08-27 20:27:00,93.41,93.42,93.315,93.315,841199996.0
2009-08-27 20:28:00,93.315,93.33,93.205,93.25,985600000.0
2009-08-27 20:29:00,93.25,93.275,93.215,93.26,923600000.0
2009-08-27 20:30:00,93.26,93.285,93.21,93.265,968700001.0
2009-08-27 20:31:00,93.265,93.27,93.21,93.255,865300001.0
2009-08-27 20:32:00,93.255,93.315,93.255,93.315,622600001.0
2009-08-27 20:33:00,93.31,93.345,93.31,93.345,685800000.0
2009-08-27 20:34:00,93.345,93.39,93.32,93.37,516100000.0
2009-08-27 20:35:00,93.37,93.38,93.27,93.28,917700001.0
2009-08-27 20:36:00,93.28,93.315,93.28,93.31,579000002.0
2009-08-27 20:37:00,93.315,93.375,93.315,93.35,518400000.0
2009-08-27 20:38:00,93.35,93.35,93.285,93.29,571000003.0
2009-08-27 20:39:00,93.285,93.365,93.285,93.355,706600003.0
2009-08-27 20:40:00,93.37,93.385,93.365,93.375,504400001.0
2009-08-27 20:41:00,93.375,93.395,93.37,93.395,573900001.0
2009-08-27 20:42:00,93.39,93.405,93.385,93.385,432799999.0
2009-08-27 20:43:00,93.385,93.415,93.385,93.41,130100001.0
2009-08-27 20:44:00,93.415,93.465,93.39,93.43,598099999.0
2009-08-27 20:45:00,93.43,93.435,93.385,93.41,840500002.0
2009-08-27 20:46:00,93.41,93.42,93.38,93.405,606699999.0
2009-08-27 20:47:00,93.41,93.44,93.39,93.425,655599992.0
2009-08-27 20:48:00,93.425,93.455,93.415,93.44,504600000.0
2009-08-27 20:49:00,93.44,93.445,93.425,93.43,418600000.0
2009-08-27 20:50:00,93.43,93.435,93.425,93.43,182200000.0
2009-08-27 20:51:00,93.43,93.47,93.42,93.42,758999995.0
2009-08-27 20:52:00,93.425,93.46,93.4,93.405,524800000.0
2009-08-27 20:53:00,93.405,93.455,93.405,93.44,431399999.0
2009-08-27 20:54:00,93.44,93.45,93.44,93.45,128799999.0
2009-08-27 20:55:00,93.45,93.47,93.44,93.47,610399999.0
2009-08-27 20:56:00,93.46,93.47,93.455,93.46,338500000.0
2009-08-27 20:57:00,93.46,93.46,93.45,93.455,465700001.0
2009-08-27 20:58:00,93.455,93.46,93.45,93.455,609000007.0
2009-08-27 20:59:00,93.455,93.505,93.435,93.475,758800000.0
2009-08-27 21:00:00,93.47,93.485,93.43,93.43,971599999.0
2009-08-27 21:01:00,93.43,93.45,93.42,93.43,1052700000.0
2009-08-27 21:02:00,93.43,93.43,93.415,93.415,268200000.0
2009-08-27 21:03:00,93.415,93.415,93.405,93.41,736699999.0
2009-08-27 21:04:00,93.41,93.41,93.375,93.39,642900000.0
2009-08-27 21:05:00,93.39,93.415,93.39,93.395,600500002.0
2009-08-27 21:06:00,93.395,93.395,93.375,93.38,612600001.0
2009-08-27 21:07:00,93.38,93.405,93.38,93.395,1015699999.0
2009-08-27 21:08:00,93.4,93.4,93.39,93.4,542200004.0
2009-08-27 21:09:00,93.395,93.4,93.395,93.4,309100000.0
2009-08-27 21:10:00,93.4,93.4,93.385,93.39,989499995.0
2009-08-27 21:11:00,93.39,93.395,93.385,93.39,370500000.0
2009-08-27 21:12:00,93.39,93.4,93.375,93.375,606099999.0
2009-08-27 21:13:00,93.37,93.38,93.365,93.37,397800001.0
2009-08-27 21:14:00,93.375,93.39,93.37,93.39,903200002.0
2009-08-27 21:15:00,93.39,93.4,93.39,93.4,162700000.0
2009-08-27 21:16:00,93.405,93.42,93.39,93.39,585100000.0
2009-08-27 21:17:00,93.39,93.415,93.39,93.415,406800000.0
2009-08-27 21:18:00,93.42,93.42,93.4,93.41,515600000.0
2009-08-27 21:19:00,93.41,93.43,93.405,93.43,446600000.0
2009-08-27 21:20:00,93.43,93.43,93.405,93.415,349600003.0
2009-08-27 21:21:00,93.415,93.42,93.405,93.415,811100000.0
2009-08-27 21:22:00,93.415,93.42,93.4,93.4,974399982.0
2009-08-27 21:23:00,93.4,93.4,93.385,93.385,455500000.0
2009-08-27 21:24:00,93.385,93.39,93.375,93.39,512299995.0
2009-08-27 21:25:00,93.39,93.39,93.37,93.39,518299999.0
2009-08-27 21:26:00,93.395,93.415,93.39,93.4,736900001.0
2009-08-27 21:27:00,93.4,93.405,93.385,93.4,588900010.0
2009-08-27 21:28:00,93.4,93.43,93.395,93.43,512000000.0
2009-08-27 21:29:00,93.43,93.43,93.415,93.42,390900000.0
2009-08-27 21:30:00,93.42,93.44,93.42,93.425,681500000.0
2009-08-27 21:31:00,93.425,93.425,93.405,93.41,201400001.0
2009-08-27 21:32:00,93.41,93.435,93.405,93.425,419799999.0
2009-08-27 21:33:00,93.425,93.44,93.42,93.435,228800000.0
2009-08-27 21:34:00,93.44,93.455,93.435,93.445,380899999.0
2009-08-27 21:35:00,93.445,93.45,93.44,93.45,181700000.0
2009-08-27 21:36:00,93.45,93.46,93.445,93.46,313399999.0
2009-08-27 21:37:00,93.46,93.475,93.46,93.465,308900001.0
2009-08-27 21:38:00,93.47,93.495,93.465,93.485,426399999.0
2009-08-27 21:39:00,93.485,93.49,93.47,93.48,478899999.0
2009-08-27 21:40:00,93.48,93.495,93.475,93.49,791600004.0
2009-08-27 21:41:00,93.48,93.5,93.47,93.5,608999999.0
2009-08-27 21:42:00,93.5,93.5,93.49,93.5,184800000.0
2009-08-27 21:43:00,93.495,93.495,93.48,93.48,369299999.0
2009-08-27 21:44:00,93.48,93.485,93.475,93.485,439999998.0
2009-08-27 21:45:00,93.48,93.5,93.48,93.49,592600003.0
2009-08-27 21:46:00,93.49,93.53,93.49,93.525,610300001.0
2009-08-27 21:47:00,93.52,93.535,93.52,93.535,190799999.0
2009-08-27 21:48:00,93.53,93.55,93.53,93.54,174300003.0
2009-08-27 21:49:00,93.54,93.58,93.54,93.57,560199999.0
2009-08-27 21:50:00,93.565,93.57,93.555,93.56,275400000.0
2009-08-27 21:51:00,93.565,93.565,93.525,93.54,522200001.0
2009-08-27 21:52:00,93.54,93.55,93.53,93.55,426700000.0
2009-08-27 21:53:00,93.55,93.57,93.545,93.56,687300001.0
2009-08-27 21:54:00,93.56,93.56,93.55,93.56,273100000.0
2009-08-27 21:55:00,93.56,93.56,93.53,93.53,166500000.0
2009-08-27 21:56:00,93.53,93.535,93.495,93.51,570900000.0
2009-08-27 21:57:00,93.51,93.54,93.505,93.52,341200000.0
2009-08-27 21:58:00,93.52,93.54,93.515,93.535,537100001.0
2009-08-27 21:59:00,93.535,93.54,93.495,93.51,736500000.0
2009-08-27 22:00:00,93.51,93.53,93.495,93.505,873099998.0
2009-08-27 22:01:00,93.505,93.52,93.485,93.5,526700000.0
2009-08-27 22:02:00,93.495,93.5,93.495,93.5,48400000.0
2009-08-27 22:03:00,93.5,93.5,93.485,93.485,132700000.0
2009-08-27 22:04:00,93.49,93.49,93.48,93.48,15800000.0
2009-08-27 22:05:00,93.49,93.49,93.48,93.48,394700000.0
2009-08-27 22:06:00,93.48,93.505,93.48,93.5,155600000.0
2009-08-27 22:07:00,93.5,93.5,93.49,93.49,123200000.0
2009-08-27 22:08:00,93.49,93.505,93.49,93.5,262600000.0
2009-08-27 22:09:00,93.5,93.51,93.5,93.51,285000000.0
2009-08-27 22:10:00,93.51,93.515,93.495,93.5,270200000.0
2009-08-27 22:11:00,93.5,93.51,93.48,93.48,479699999.0
2009-08-27 22:12:00,93.49,93.505,93.47,93.48,270600000.0
2009-08-27 22:13:00,93.475,93.48,93.455,93.46,283600000.0
2009-08-27 22:14:00,93.46,93.49,93.46,93.475,161600000.0
2009-08-27 22:15:00,93.47,93.475,93.465,93.475,128100001.0
2009-08-27 22:16:00,93.48,93.49,93.46,93.465,116000000.0
2009-08-27 22:17:00,93.46,93.475,93.46,93.47,66000000.0
2009-08-27 22:18:00,93.48,93.485,93.47,93.48,94000000.0
2009-08-27 22:19:00,93.48,93.51,93.48,93.505,123000000.0
2009-08-27 22:20:00,93.505,93.505,93.5,93.5,33600000.0
2009-08-27 22:21:00,93.5,93.505,93.5,93.505,83800000.0
2009-08-27 22:22:00,93.505,93.515,93.5,93.5,106500000.0
2009-08-27 22:23:00,93.5,93.505,93.485,93.505,53100000.0
2009-08-27 22:24:00,93.505,93.515,93.505,93.515,155000000.0
2009-08-27 22:25:00,93.515,93.52,93.505,93.51,140800000.0
2009-08-27 22:26:00,93.51,93.525,93.505,93.515,332500000.0
2009-08-27 22:27:00,93.515,93.52,93.51,93.52,52100000.0
2009-08-27 22:28:00,93.52,93.535,93.51,93.51,131000000.0
2009-08-27 22:29:00,93.51,93.515,93.505,93.51,103900000.0
2009-08-27 22:30:00,93.51,93.52,93.51,93.515,405600000.0
2009-08-27 22:31:00,93.515,93.525,93.51,93.52,195300000.0
2009-08-27 22:32:00,93.525,93.535,93.51,93.525,140200000.0
2009-08-27 22:33:00,93.525,93.53,93.525,93.53,27300000.0
2009-08-27 22:34:00,93.53,93.535,93.525,93.525,130200000.0
2009-08-27 22:35:00,93.535,93.54,93.525,93.535,264000000.0
2009-08-27 22:36:00,93.54,93.57,93.535,93.555,477400000.0
2009-08-27 22:37:00,93.555,93.57,93.545,93.56,136800000.0
2009-08-27 22:38:00,93.56,93.57,93.56,93.565,92200000.0
2009-08-27 22:39:00,93.565,93.565,93.53,93.53,507900000.0
2009-08-27 22:40:00,93.535,93.54,93.525,93.53,336800000.0
2009-08-27 22:41:00,93.53,93.535,93.52,93.53,235800000.0
2009-08-27 22:42:00,93.53,93.545,93.53,93.545,289400000.0
2009-08-27 22:43:00,93.545,93.56,93.54,93.555,71400000.0
2009-08-27 22:44:00,93.555,93.56,93.54,93.54,43700000.0
2009-08-27 22:45:00,93.545,93.545,93.54,93.54,8800000.0
2009-08-27 22:46:00,93.54,93.54,93.54,93.54,4800000.0
2009-08-27 22:47:00,93.545,93.545,93.52,93.535,60400000.0
2009-08-27 22:48:00,93.53,93.54,93.525,93.535,61600000.0
2009-08-27 22:49:00,93.535,93.545,93.535,93.545,99000000.0
2009-08-27 22:50:00,93.545,93.545,93.545,93.545,38600000.0
2009-08-27 22:51:00,93.545,93.55,93.535,93.54,69499999.0
2009-08-27 22:52:00,93.54,93.54,93.53,93.535,106900000.0
2009-08-27 22:53:00,93.535,93.535,93.535,93.535,8400000.0
2009-08-27 22:54:00,93.535,93.535,93.5,93.525,170400000.0
2009-08-27 22:55:00,93.52,93.52,93.505,93.515,43600000.0
2009-08-27 22:56:00,93.5,93.505,93.5,93.505,15700000.0
2009-08-27 22:57:00,93.505,93.51,93.505,93.51,3500000.0
2009-08-27 22:58:00,93.51,93.515,93.505,93.505,28400000.0
2009-08-27 22:59:00,93.505,93.53,93.505,93.52,54200000.0
2009-08-27 23:00:00,93.52,93.53,93.505,93.51,13000000.0
2009-08-27 23:01:00,93.515,93.525,93.49,93.505,19400000.0
2009-08-27 23:02:00,93.505,93.505,93.5,93.5,2000000.0
2009-08-27 23:03:00,93.5,93.5,93.495,93.495,14200000.0
2009-08-27 23:04:00,93.495,93.505,93.495,93.505,9800000.0
2009-08-27 23:05:00,93.495,93.5,93.495,93.495,6200000.0
2009-08-27 23:06:00,93.485,93.485,93.475,93.485,37500000.0
2009-08-27 23:07:00,93.49,93.49,93.485,93.485,9400000.0
2009-08-27 23:08:00,93.485,93.485,93.48,93.48,6300000.0
2009-08-27 23:09:00,93.48,93.48,93.45,93.46,48100000.0
2009-08-27 23:10:00,93.455,93.485,93.45,93.485,50700000.0
2009-08-27 23:11:00,93.48,93.485,93.465,93.485,15600000.0
2009-08-27 23:12:00,93.495,93.5,93.495,93.495,9000000.0
2009-08-27 23:13:00,93.495,93.495,93.47,93.485,6000000.0
2009-08-27 23:14:00,93.485,93.565,93.475,93.52,87600000.0
2009-08-27 23:15:00,93.52,93.58,93.515,93.515,148800000.0
2009-08-27 23:16:00,93.515,93.515,93.515,93.515,17800000.0
2009-08-27 23:17:00,93.517,93.525,93.517,93.519,5000000.0
2009-08-27 23:18:00,93.515,93.515,93.515,93.515,5000000.0
2009-08-27 23:19:00,93.515,93.515,93.51,93.51,13200000.0
2009-08-27 23:20:00,93.51,93.52,93.51,93.52,114400000.0
2009-08-27 23:21:00,93.52,93.52,93.5,93.505,278200000.0
2009-08-27 23:22:00,93.505,93.505,93.44,93.44,131300000.0
2009-08-27 23:23:00,93.465,93.485,93.445,93.485,39500000.0
2009-08-27 23:24:00,93.48,93.49,93.44,93.455,108500000.0
2009-08-27 23:25:00,93.45,93.45,93.41,93.41,46100000.0
2009-08-27 23:26:00,93.42,93.47,93.42,93.465,257500000.0
2009-08-27 23:27:00,93.465,93.47,93.44,93.44,123200000.0
2009-08-27 23:28:00,93.44,93.44,93.435,93.44,50200000.0
2009-08-27 23:29:00,93.44,93.48,93.44,93.455,212500000.0
2009-08-27 23:30:00,93.46,93.47,93.46,93.46,69000000.0
2009-08-27 23:31:00,93.46,93.46,93.46,93.46,18800000.0
2009-08-27 23:32:00,93.46,93.46,93.46,93.46,76400000.0
2009-08-27 23:33:00,93.46,93.48,93.46,93.475,164600000.0
2009-08-27 23:34:00,93.47,93.47,93.465,93.47,10200000.0
2009-08-27 23:35:00,93.47,93.47,93.46,93.46,60500000.0
2009-08-27 23:36:00,93.46,93.48,93.46,93.48,61500000.0
2009-08-27 23:37:00,93.48,93.48,93.48,93.48,9200000.0
2009-08-27 23:38:00,93.48,93.485,93.475,93.485,39100000.0
2009-08-27 23:39:00,93.49,93.495,93.49,93.49,19600000.0
2009-08-27 23:40:00,93.49,93.49,93.485,93.485,32900000.0
2009-08-27 23:41:00,93.485,93.485,93.485,93.485,5200000.0
2009-08-27 23:42:00,93.483,93.484,93.483,93.484,72300000.0
2009-08-27 23:43:00,93.48,93.5,93.465,93.5,72300000.0
2009-08-27 23:44:00,93.5,93.5,93.455,93.485,96300000.0
2009-08-27 23:45:00,93.485,93.485,93.485,93.485,21200000.0
2009-08-27 23:46:00,93.485,93.495,93.485,93.485,24000000.0
2009-08-27 23:47:00,93.485,93.485,93.485,93.485,22600000.0
2009-08-27 23:48:00,93.485,93.49,93.485,93.485,71920000.0
2009-08-27 23:49:00,93.485,93.485,93.485,93.485,20800000.0
2009-08-27 23:50:00,93.49,93.505,93.49,93.505,21900000.0
2009-08-27 23:51:00,93.505,93.505,93.48,93.48,29600000.0
2009-08-27 23:52:00,93.505,93.505,93.5,93.5,4000000.0
2009-08-27 23:53:00,93.495,93.495,93.48,93.48,10600000.0
2009-08-27 23:54:00,93.48,93.485,93.48,93.485,3600000.0
2009-08-27 23:55:00,93.485,93.485,93.465,93.475,23800000.0
2009-08-27 23:56:00,93.47,93.48,93.465,93.48,26500000.0
2009-08-27 23:57:00,93.465,93.48,93.425,93.435,62300000.0
2009-08-27 23:58:00,93.435,93.44,93.42,93.435,27100000.0
2009-08-27 23:59:00,93.435,93.455,93.435,93.455,45900000.0
2009-08-28 00:00:00,93.455,93.47,93.445,93.465,60000000.0
2009-08-28 00:01:00,93.465,93.47,93.465,93.47,6000000.0
2009-08-28 00:02:00,93.46,93.475,93.46,93.475,27000000.0
2009-08-28 00:03:00,93.475,93.475,93.475,93.475,2400000.0
2009-08-28 00:04:00,93.48,93.495,93.48,93.49,30700000.0
2009-08-28 00:05:00,93.49,93.495,93.48,93.49,50300000.0
2009-08-28 00:06:00,93.49,93.49,93.485,93.49,41300000.0
2009-08-28 00:07:00,93.49,93.495,93.48,93.485,88900000.0
2009-08-28 00:08:00,93.485,93.51,93.485,93.485,51300000.0
2009-08-28 00:09:00,93.485,93.49,93.48,93.49,21400000.0
2009-08-28 00:10:00,93.495,93.505,93.49,93.505,57900000.0
2009-08-28 00:11:00,93.505,93.53,93.505,93.505,125800000.0
2009-08-28 00:12:00,93.505,93.505,93.495,93.505,59000000.0
2009-08-28 00:13:00,93.505,93.505,93.505,93.505,40700000.0
2009-08-28 00:14:00,93.51,93.51,93.505,93.505,21100000.0
2009-08-28 00:15:00,93.505,93.525,93.505,93.525,3900000.0
2009-08-28 00:16:00,93.53,93.55,93.525,93.535,105300000.0
2009-08-28 00:17:00,93.535,93.54,93.52,93.53,84900000.0
2009-08-28 00:18:00,93.525,93.535,93.52,93.53,22200000.0
2009-08-28 00:19:00,93.53,93.55,93.52,93.55,75100000.0
2009-08-28 00:20:00,93.55,93.55,93.55,93.55,21400000.0
2009-08-28 00:21:00,93.565,93.575,93.545,93.545,90400000.0
2009-08-28 00:22:00,93.545,93.555,93.545,93.55,13800000.0
2009-08-28 00:23:00,93.55,93.55,93.55,93.55,11000000.0
2009-08-28 00:24:00,93.55,93.555,93.545,93.55,32300000.0
2009-08-28 00:25:00,93.55,93.555,93.545,93.555,140100000.0
2009-08-28 00:26:00,93.55,93.555,93.535,93.545,75600000.0
2009-08-28 00:27:00,93.54,93.54,93.525,93.53,88800000.0
2009-08-28 00:28:00,93.53,93.53,93.465,93.48,265000003.0
2009-08-28 00:29:00,93.475,93.505,93.475,93.5,275900001.0
2009-08-28 00:30:00,93.5,93.51,93.5,93.505,153000000.0
2009-08-28 00:31:00,93.505,93.51,93.5,93.51,77300000.0
2009-08-28 00:32:00,93.5,93.5,93.48,93.48,109500000.0
2009-08-28 00:33:00,93.48,93.48,93.44,93.45,305700000.0
2009-08-28 00:34:00,93.45,93.47,93.425,93.46,167000000.0
2009-08-28 00:35:00,93.465,93.5,93.465,93.5,123000000.0
2009-08-28 00:36:00,93.49,93.5,93.49,93.5,102499999.0
2009-08-28 00:37:00,93.48,93.485,93.48,93.485,29800000.0
2009-08-28 00:38:00,93.485,93.5,93.485,93.49,32500000.0
2009-08-28 00:39:00,93.49,93.49,93.49,93.49,4000000.0
2009-08-28 00:40:00,93.49,93.51,93.49,93.505,40100000.0
2009-08-28 00:41:00,93.505,93.51,93.505,93.505,16600000.0
2009-08-28 00:42:00,93.505,93.51,93.505,93.505,60500000.0
2009-08-28 00:43:00,93.505,93.505,93.505,93.505,38800000.0
2009-08-28 00:44:00,93.505,93.51,93.505,93.51,3000000.0
2009-08-28 00:45:00,93.51,93.52,93.51,93.515,21300000.0
2009-08-28 00:46:00,93.515,93.52,93.515,93.515,10000000.0
2009-08-28 00:47:00,93.515,93.545,93.515,93.545,78600000.0
2009-08-28 00:48:00,93.55,93.55,93.545,93.55,20700000.0
2009-08-28 00:49:00,93.55,93.55,93.545,93.545,13200000.0
2009-08-28 00:50:00,93.545,93.545,93.535,93.535,32200000.0
2009-08-28 00:51:00,93.535,93.535,93.53,93.535,74500000.0
2009-08-28 00:52:00,93.535,93.54,93.535,93.54,16300000.0
2009-08-28 00:53:00,93.54,93.55,93.54,93.55,19200000.0
2009-08-28 00:54:00,93.55,93.555,93.55,93.555,35900000.0
2009-08-28 00:55:00,93.555,93.555,93.545,93.555,31000000.0
2009-08-28 00:56:00,93.555,93.58,93.555,93.58,78500000.0
2009-08-28 00:57:00,93.58,93.58,93.575,93.575,8200000.0
2009-08-28 00:58:00,93.575,93.575,93.575,93.575,12600000.0
2009-08-28 00:59:00,93.57,93.57,93.56,93.56,91400000.0
2009-08-28 01:00:00,93.56,93.56,93.54,93.55,69400000.0
2009-08-28 01:01:00,93.56,93.56,93.55,93.56,54600000.0
2009-08-28 01:02:00,93.56,93.56,93.545,93.545,47600000.0
2009-08-28 01:03:00,93.545,93.545,93.525,93.525,92700000.0
2009-08-28 01:04:00,93.525,93.525,93.525,93.525,13700000.0
2009-08-28 01:05:00,93.525,93.53,93.525,93.53,75800000.0
2009-08-28 01:06:00,93.53,93.54,93.53,93.535,82600000.0
2009-08-28 01:07:00,93.535,93.54,93.535,93.54,28200000.0
2009-08-28 01:08:00,93.54,93.54,93.535,93.54,30900000.0
2009-08-28 01:09:00,93.535,93.54,93.53,93.54,49200000.0
2009-08-28 01:10:00,93.54,93.54,93.54,93.54,39300000.0
2009-08-28 01:11:00,93.54,93.54,93.52,93.525,72500000.0
2009-08-28 01:12:00,93.525,93.525,93.52,93.525,42700000.0
2009-08-28 01:13:00,93.525,93.53,93.525,93.53,25000000.0
2009-08-28 01:14:00,93.53,93.53,93.505,93.51,157100000.0
2009-08-28 01:15:00,93.51,93.53,93.51,93.53,74300000.0
2009-08-28 01:16:00,93.53,93.53,93.53,93.53,16600000.0
2009-08-28 01:17:00,93.53,93.535,93.53,93.53,33300000.0
2009-08-28 01:18:00,93.53,93.53,93.52,93.52,34300000.0
2009-08-28 01:19:00,93.525,93.525,93.51,93.52,51700000.0
2009-08-28 01:20:00,93.52,93.52,93.51,93.51,73700000.0
2009-08-28 01:21:00,93.51,93.52,93.505,93.515,244200000.0
2009-08-28 01:22:00,93.515,93.53,93.515,93.525,146700000.0
2009-08-28 01:23:00,93.525,93.535,93.525,93.535,74700000.0
2009-08-28 01:24:00,93.535,93.56,93.535,93.56,181800000.0
2009-08-28 01:25:00,93.57,93.57,93.54,93.56,234300000.0
2009-08-28 01:26:00,93.56,93.57,93.56,93.57,82300000.0
2009-08-28 01:27:00,93.57,93.57,93.57,93.57,43400000.0
2009-08-28 01:28:00,93.57,93.58,93.57,93.58,84500000.0
2009-08-28 01:29:00,93.57,93.59,93.565,93.59,232800000.0
2009-08-28 01:30:00,93.6,93.61,93.59,93.605,429500000.0
2009-08-28 01:31:00,93.605,93.62,93.605,93.62,200600000.0
2009-08-28 01:32:00,93.62,93.635,93.62,93.625,375600000.0
2009-08-28 01:33:00,93.625,93.635,93.625,93.63,158400000.0
2009-08-28 01:34:00,93.63,93.63,93.615,93.62,308300000.0
2009-08-28 01:35:00,93.62,93.63,93.59,93.605,357400000.0
2009-08-28 01:36:00,93.605,93.605,93.595,93.595,192900000.0
2009-08-28 01:37:00,93.595,93.595,93.58,93.59,122700000.0
2009-08-28 01:38:00,93.585,93.63,93.58,93.62,366700000.0
2009-08-28 01:39:00,93.62,93.63,93.615,93.62,188300000.0
2009-08-28 01:40:00,93.62,93.63,93.62,93.63,149300000.0
2009-08-28 01:41:00,93.63,93.64,93.62,93.63,124700000.0
2009-08-28 01:42:00,93.63,93.64,93.62,93.635,134500000.0
2009-08-28 01:43:00,93.635,93.655,93.635,93.645,69600000.0
2009-08-28 01:44:00,93.645,93.645,93.63,93.645,66000000.0
2009-08-28 01:45:00,93.635,93.64,93.62,93.63,65400000.0
2009-08-28 01:46:00,93.63,93.635,93.62,93.635,105200000.0
2009-08-28 01:47:00,93.665,93.675,93.66,93.66,69900000.0
2009-08-28 01:48:00,93.66,93.66,93.645,93.66,76700000.0
2009-08-28 01:49:00,93.66,93.67,93.66,93.67,60900000.0
2009-08-28 01:50:00,93.67,93.7,93.67,93.69,215800000.0
2009-08-28 01:51:00,93.69,93.7,93.67,93.7,283000000.0
2009-08-28 01:52:00,93.7,93.73,93.685,93.69,358400000.0
2009-08-28 01:53:00,93.7,93.7,93.67,93.67,271800000.0
2009-08-28 01:54:00,93.67,93.69,93.67,93.67,316400000.0
2009-08-28 01:55:00,93.67,93.68,93.65,93.65,79900000.0
2009-08-28 01:56:00,93.655,93.665,93.65,93.655,114900000.0
2009-08-28 01:57:00,93.655,93.66,93.635,93.65,53600000.0
2009-08-28 01:58:00,93.65,93.655,93.65,93.65,72900000.0
2009-08-28 01:59:00,93.655,93.655,93.63,93.645,209700000.0
2009-08-28 02:00:00,93.645,93.655,93.645,93.645,81400000.0
2009-08-28 02:01:00,93.645,93.685,93.645,93.68,128600000.0
2009-08-28 02:02:00,93.685,93.71,93.675,93.705,108400000.0
2009-08-28 02:03:00,93.705,93.705,93.7,93.705,73700000.0
2009-08-28 02:04:00,93.705,93.71,93.685,93.7,160400000.0
2009-08-28 02:05:00,93.7,93.715,93.7,93.715,275700000.0
2009-08-28 02:06:00,93.715,93.715,93.695,93.7,378600000.0
2009-08-28 02:07:00,93.7,93.745,93.69,93.745,251300000.0
2009-08-28 02:08:00,93.74,93.75,93.74,93.74,141500000.0
2009-08-28 02:09:00,93.74,93.785,93.74,93.77,430800001.0
2009-08-28 02:10:00,93.775,93.79,93.765,93.79,352599999.0
2009-08-28 02:11:00,93.79,93.8,93.775,93.785,173500000.0
2009-08-28 02:12:00,93.78,93.8,93.765,93.77,589000001.0
2009-08-28 02:13:00,93.775,93.775,93.73,93.735,431799998.0
2009-08-28 02:14:00,93.735,93.77,93.735,93.76,361600001.0
2009-08-28 02:15:00,93.76,93.77,93.74,93.77,646499999.0
2009-08-28 02:16:00,93.765,93.77,93.755,93.755,222700000.0
2009-08-28 02:17:00,93.76,93.83,93.76,93.815,272400000.0
2009-08-28 02:18:00,93.815,93.82,93.81,93.81,196800000.0
2009-08-28 02:19:00,93.81,93.82,93.785,93.8,151700000.0
2009-08-28 02:20:00,93.8,93.83,93.79,93.82,227200001.0
2009-08-28 02:21:00,93.82,93.86,93.815,93.85,317900000.0
2009-08-28 02:22:00,93.85,93.86,93.84,93.845,215100000.0
2009-08-28 02:23:00,93.845,93.845,93.79,93.805,132200000.0
2009-08-28 02:24:00,93.8,93.835,93.8,93.82,246800000.0
2009-08-28 02:25:00,93.82,93.82,93.77,93.775,484400000.0
2009-08-28 02:26:00,93.775,93.8,93.77,93.77,194900000.0
2009-08-28 02:27:00,93.77,93.77,93.74,93.76,237000000.0
2009-08-28 02:28:00,93.765,93.785,93.765,93.78,74900000.0
2009-08-28 02:29:00,93.78,93.84,93.78,93.835,275800002.0
2009-08-28 02:30:00,93.83,93.83,93.81,93.81,61900000.0
2009-08-28 02:31:00,93.81,93.81,93.78,93.785,85100000.0
2009-08-28 02:32:00,93.79,93.795,93.785,93.795,62300000.0
2009-08-28 02:33:00,93.795,93.83,93.795,93.82,91100000.0
2009-08-28 02:34:00,93.815,93.825,93.79,93.79,209100000.0
2009-08-28 02:35:00,93.795,93.81,93.785,93.795,142900000.0
2009-08-28 02:36:00,93.8,93.815,93.79,93.81,81400000.0
2009-08-28 02:37:00,93.81,93.81,93.785,93.8,291300000.0
2009-08-28 02:38:00,93.8,93.81,93.79,93.79,133699999.0
2009-08-28 02:39:00,93.79,93.79,93.77,93.785,56300000.0
2009-08-28 02:40:00,93.79,93.79,93.78,93.79,62700000.0
2009-08-28 02:41:00,93.79,93.79,93.73,93.735,356200000.0
2009-08-28 02:42:00,93.735,93.76,93.72,93.735,524100000.0
2009-08-28 02:43:00,93.745,93.75,93.725,93.73,342800000.0
2009-08-28 02:44:00,93.73,93.74,93.73,93.73,263000000.0
2009-08-28 02:45:00,93.73,93.73,93.69,93.71,202500000.0
2009-08-28 02:46:00,93.71,93.735,93.71,93.725,173800000.0
2009-08-28 02:47:00,93.725,93.74,93.725,93.735,95000000.0
2009-08-28 02:48:00,93.74,93.75,93.735,93.75,67400000.0
2009-08-28 02:49:00,93.75,93.75,93.73,93.735,233600000.0
2009-08-28 02:50:00,93.735,93.745,93.73,93.74,89300000.0
2009-08-28 02:51:00,93.74,93.745,93.72,93.725,112200000.0
2009-08-28 02:52:00,93.725,93.73,93.72,93.73,103000000.0
2009-08-28 02:53:00,93.73,93.75,93.73,93.735,77600000.0
2009-08-28 02:54:00,93.735,93.76,93.73,93.76,97700000.0
2009-08-28 02:55:00,93.76,93.77,93.745,93.77,264800000.0
2009-08-28 02:56:00,93.77,93.77,93.76,93.77,116400000.0
2009-08-28 02:57:00,93.77,93.79,93.755,93.76,331600000.0
2009-08-28 02:58:00,93.76,93.77,93.76,93.76,419500000.0
2009-08-28 02:59:00,93.76,93.76,93.755,93.755,140300000.0
2009-08-28 03:00:00,93.755,93.77,93.755,93.77,329500000.0
2009-08-28 03:01:00,93.77,93.77,93.755,93.755,55100000.0
2009-08-28 03:02:00,93.755,93.775,93.755,93.77,144700000.0
2009-08-28 03:03:00,93.77,93.775,93.755,93.765,82500000.0
2009-08-28 03:04:00,93.765,93.765,93.755,93.755,297400000.0
2009-08-28 03:05:00,93.755,93.76,93.745,93.75,530100000.0
2009-08-28 03:06:00,93.75,93.76,93.75,93.76,253199999.0
2009-08-28 03:07:00,93.76,93.76,93.745,93.745,332900000.0
2009-08-28 03:08:00,93.745,93.755,93.735,93.745,426400000.0
2009-08-28 03:09:00,93.75,93.75,93.735,93.75,140600000.0
2009-08-28 03:10:00,93.75,93.75,93.735,93.735,67300000.0
2009-08-28 03:11:00,93.735,93.74,93.715,93.73,270200000.0
2009-08-28 03:12:00,93.74,93.75,93.725,93.75,138100000.0
2009-08-28 03:13:00,93.75,93.775,93.75,93.765,131500000.0
2009-08-28 03:14:00,93.77,93.775,93.755,93.755,148100000.0
2009-08-28 03:15:00,93.76,93.77,93.75,93.765,58000000.0
2009-08-28 03:16:00,93.77,93.775,93.76,93.77,98100000.0
2009-08-28 03:17:00,93.77,93.77,93.765,93.765,27700000.0
2009-08-28 03:18:00,93.755,93.76,93.73,93.755,100200000.0
2009-08-28 03:19:00,93.755,93.77,93.75,93.76,71000000.0
2009-08-28 03:20:00,93.76,93.76,93.74,93.75,336300000.0
2009-08-28 03:21:00,93.75,93.75,93.735,93.75,380399999.0
2009-08-28 03:22:00,93.75,93.76,93.75,93.755,222100002.0
2009-08-28 03:23:00,93.76,93.76,93.75,93.76,89000000.0
2009-08-28 03:24:00,93.76,93.76,93.745,93.75,219700000.0
2009-08-28 03:25:00,93.75,93.75,93.72,93.72,493200000.0
2009-08-28 03:26:00,93.73,93.74,93.72,93.74,146500000.0
2009-08-28 03:27:00,93.74,93.74,93.725,93.74,215100000.0
2009-08-28 03:28:00,93.74,93.77,93.74,93.77,189000000.0
2009-08-28 03:29:00,93.77,93.77,93.76,93.765,185500000.0
2009-08-28 03:30:00,93.76,93.76,93.72,93.73,118400000.0
2009-08-28 03:31:00,93.73,93.75,93.715,93.745,273800000.0
2009-08-28 03:32:00,93.745,93.77,93.745,93.77,64100000.0
2009-08-28 03:33:00,93.775,93.78,93.77,93.775,81300000.0
2009-08-28 03:34:00,93.78,93.78,93.78,93.78,232300000.0
2009-08-28 03:35:00,93.78,93.78,93.76,93.765,149000000.0
2009-08-28 03:36:00,93.77,93.77,93.745,93.755,438800000.0
2009-08-28 03:37:00,93.76,93.76,93.74,93.75,300900000.0
2009-08-28 03:38:00,93.75,93.75,93.75,93.75,33300000.0
2009-08-28 03:39:00,93.75,93.76,93.745,93.755,216200000.0
2009-08-28 03:40:00,93.755,93.765,93.755,93.755,99500000.0
2009-08-28 03:41:00,93.76,93.76,93.755,93.76,54400000.0
2009-08-28 03:42:00,93.75,93.75,93.735,93.74,306000000.0
2009-08-28 03:43:00,93.74,93.74,93.685,93.7,551900000.0
2009-08-28 03:44:00,93.7,93.71,93.685,93.705,368500000.0
2009-08-28 03:45:00,93.7,93.7,93.665,93.675,375300000.0
2009-08-28 03:46:00,93.675,93.71,93.675,93.71,453600000.0
2009-08-28 03:47:00,93.705,93.725,93.695,93.7,425000000.0
2009-08-28 03:48:00,93.705,93.73,93.7,93.73,233800001.0
2009-08-28 03:49:00,93.73,93.73,93.705,93.71,273899999.0
2009-08-28 03:50:00,93.71,93.715,93.69,93.695,120900000.0
2009-08-28 03:51:00,93.695,93.695,93.66,93.665,379700000.0
2009-08-28 03:52:00,93.67,93.675,93.66,93.66,213800000.0
2009-08-28 03:53:00,93.65,93.655,93.645,93.655,136300000.0
2009-08-28 03:54:00,93.66,93.665,93.65,93.66,342700000.0
2009-08-28 03:55:00,93.665,93.685,93.66,93.685,313200000.0
2009-08-28 03:56:00,93.685,93.685,93.66,93.67,168199999.0
2009-08-28 03:57:00,93.665,93.67,93.66,93.66,196700000.0
2009-08-28 03:58:00,93.66,93.675,93.65,93.67,320600000.0
2009-08-28 03:59:00,93.67,93.705,93.67,93.705,258799999.0
2009-08-28 04:00:00,93.71,93.71,93.68,93.68,175799999.0
2009-08-28 04:01:00,93.675,93.685,93.655,93.66,319900000.0
2009-08-28 04:02:00,93.655,93.66,93.64,93.64,303500000.0
2009-08-28 04:03:00,93.64,93.64,93.61,93.625,223400000.0
2009-08-28 04:04:00,93.63,93.645,93.63,93.64,146800000.0
2009-08-28 04:05:00,93.64,93.64,93.64,93.64,48000000.0
2009-08-28 04:06:00,93.64,93.67,93.64,93.66,404599999.0
2009-08-28 04:07:00,93.66,93.67,93.645,93.645,301800000.0
2009-08-28 04:08:00,93.65,93.67,93.64,93.66,191600000.0
2009-08-28 04:09:00,93.66,93.665,93.65,93.65,377700000.0
2009-08-28 04:10:00,93.65,93.655,93.64,93.64,349300000.0
2009-08-28 04:11:00,93.645,93.655,93.64,93.645,216100000.0
2009-08-28 04:12:00,93.645,93.68,93.645,93.65,296200000.0
2009-08-28 04:13:00,93.65,93.665,93.64,93.655,247700000.0
2009-08-28 04:14:00,93.66,93.67,93.66,93.665,159600000.0
2009-08-28 04:15:00,93.665,93.675,93.65,93.65,244800000.0
2009-08-28 04:16:00,93.65,93.66,93.64,93.65,305000000.0
2009-08-28 04:17:00,93.65,93.65,93.63,93.64,321700000.0
2009-08-28 04:18:00,93.64,93.64,93.61,93.61,351600000.0
2009-08-28 04:19:00,93.61,93.62,93.61,93.62,196600000.0
2009-08-28 04:20:00,93.62,93.62,93.61,93.61,167000000.0
2009-08-28 04:21:00,93.61,93.635,93.61,93.62,288200000.0
2009-08-28 04:22:00,93.615,93.645,93.61,93.635,387200001.0
2009-08-28 04:23:00,93.64,93.64,93.625,93.625,86300000.0
2009-08-28 04:24:00,93.625,93.63,93.62,93.63,54000000.0
2009-08-28 04:25:00,93.63,93.63,93.62,93.63,112600000.0
2009-08-28 04:26:00,93.64,93.64,93.63,93.63,72100000.0
2009-08-28 04:27:00,93.635,93.64,93.635,93.64,106400000.0
2009-08-28 04:28:00,93.64,93.65,93.63,93.63,352099998.0
2009-08-28 04:29:00,93.63,93.64,93.63,93.64,458300000.0
2009-08-28 04:30:00,93.64,93.645,93.635,93.645,266299999.0
2009-08-28 04:31:00,93.64,93.655,93.635,93.65,193800000.0
2009-08-28 04:32:00,93.65,93.65,93.645,93.65,121700000.0
2009-08-28 04:33:00,93.65,93.655,93.64,93.65,250100000.0
2009-08-28 04:34:00,93.645,93.65,93.64,93.64,99400000.0
2009-08-28 04:35:00,93.64,93.645,93.635,93.64,86100000.0
2009-08-28 04:36:00,93.64,93.645,93.64,93.64,70100000.0
2009-08-28 04:37:00,93.64,93.645,93.64,93.64,52200000.0
2009-08-28 04:38:00,93.64,93.65,93.64,93.64,155600000.0
2009-08-28 04:39:00,93.64,93.65,93.64,93.64,122000000.0
2009-08-28 04:40:00,93.645,93.645,93.64,93.64,21000000.0
2009-08-28 04:41:00,93.635,93.64,93.635,93.64,245900000.0
2009-08-28 04:42:00,93.645,93.66,93.645,93.66,196600001.0
2009-08-28 04:43:00,93.66,93.67,93.645,93.67,607900000.0
2009-08-28 04:44:00,93.67,93.67,93.66,93.66,106600000.0
2009-08-28 04:45:00,93.665,93.67,93.66,93.665,62100000.0
2009-08-28 04:46:00,93.66,93.665,93.655,93.655,155800000.0
2009-08-28 04:47:00,93.665,93.665,93.655,93.66,90400000.0
2009-08-28 04:48:00,93.66,93.68,93.655,93.67,242800000.0
2009-08-28 04:49:00,93.67,93.71,93.67,93.705,616000000.0
2009-08-28 04:50:00,93.705,93.71,93.655,93.67,492000000.0
2009-08-28 04:51:00,93.67,93.675,93.66,93.675,264100000.0
2009-08-28 04:52:00,93.665,93.675,93.65,93.65,266300000.0
2009-08-28 04:53:00,93.65,93.655,93.64,93.645,193800000.0
2009-08-28 04:54:00,93.65,93.66,93.645,93.655,82000000.0
2009-08-28 04:55:00,93.655,93.695,93.65,93.68,289300000.0
2009-08-28 04:56:00,93.68,93.68,93.65,93.655,245500000.0
2009-08-28 04:57:00,93.655,93.675,93.65,93.66,328700000.0
2009-08-28 04:58:00,93.66,93.67,93.645,93.66,261600001.0
2009-08-28 04:59:00,93.66,93.665,93.655,93.66,288800000.0
2009-08-28 05:00:00,93.66,93.675,93.66,93.675,135000000.0
2009-08-28 05:01:00,93.675,93.685,93.67,93.67,352600000.0
2009-08-28 05:02:00,93.67,93.68,93.665,93.675,330500000.0
2009-08-28 05:03:00,93.675,93.685,93.67,93.685,159100000.0
2009-08-28 05:04:00,93.69,93.7,93.685,93.685,309600000.0
2009-08-28 05:05:00,93.685,93.695,93.685,93.69,144299999.0
2009-08-28 05:06:00,93.695,93.7,93.69,93.695,102600000.0
2009-08-28 05:07:00,93.695,93.7,93.685,93.695,111300000.0
2009-08-28 05:08:00,93.695,93.695,93.685,93.69,58000000.0
2009-08-28 05:09:00,93.69,93.7,93.685,93.69,141100000.0
2009-08-28 05:10:00,93.69,93.705,93.69,93.7,135500000.0
2009-08-28 05:11:00,93.7,93.705,93.695,93.695,131600000.0
2009-08-28 05:12:00,93.705,93.715,93.695,93.71,119600000.0
2009-08-28 05:13:00,93.71,93.71,93.705,93.71,90600000.0
2009-08-28 05:14:00,93.71,93.71,93.685,93.695,316900000.0
2009-08-28 05:15:00,93.705,93.725,93.7,93.72,141700000.0
2009-08-28 05:16:00,93.725,93.75,93.72,93.75,327000004.0
2009-08-28 05:17:00,93.745,93.745,93.72,93.72,172500000.0
2009-08-28 05:18:00,93.72,93.72,93.7,93.72,348800000.0
2009-08-28 05:19:00,93.72,93.72,93.705,93.71,151900000.0
2009-08-28 05:20:00,93.71,93.71,93.69,93.69,194700000.0
2009-08-28 05:21:00,93.69,93.7,93.69,93.695,154000000.0
2009-08-28 05:22:00,93.695,93.715,93.695,93.715,105300000.0
2009-08-28 05:23:00,93.715,93.73,93.715,93.715,233000000.0
2009-08-28 05:24:00,93.72,93.72,93.7,93.705,119900000.0
2009-08-28 05:25:00,93.705,93.73,93.705,93.725,237100000.0
2009-08-28 05:26:00,93.725,93.74,93.72,93.735,162900001.0
2009-08-28 05:27:00,93.73,93.74,93.73,93.73,89000000.0
2009-08-28 05:28:00,93.735,93.74,93.725,93.73,115400000.0
2009-08-28 05:29:00,93.73,93.73,93.705,93.71,180099998.0
2009-08-28 05:30:00,93.705,93.715,93.705,93.71,163300003.0
2009-08-28 05:31:00,93.71,93.715,93.705,93.705,23300000.0
2009-08-28 05:32:00,93.71,93.71,93.69,93.69,122700000.0
2009-08-28 05:33:00,93.695,93.7,93.685,93.69,111700000.0
2009-08-28 05:34:00,93.69,93.695,93.69,93.695,71400000.0
2009-08-28 05:35:00,93.695,93.7,93.69,93.695,111500000.0
2009-08-28 05:36:00,93.69,93.695,93.68,93.68,142000000.0
2009-08-28 05:37:00,93.68,93.7,93.68,93.69,141600000.0
2009-08-28 05:38:00,93.69,93.69,93.68,93.69,147800000.0
2009-08-28 05:39:00,93.69,93.69,93.68,93.68,152500000.0
2009-08-28 05:40:00,93.68,93.68,93.66,93.665,191200000.0
2009-08-28 05:41:00,93.66,93.66,93.635,93.65,215299998.0
2009-08-28 05:42:00,93.65,93.66,93.64,93.65,461799999.0
2009-08-28 05:43:00,93.65,93.66,93.65,93.65,108000000.0
2009-08-28 05:44:00,93.65,93.665,93.65,93.665,237200000.0
2009-08-28 05:45:00,93.665,93.675,93.66,93.675,123400000.0
2009-08-28 05:46:00,93.68,93.695,93.67,93.67,138000000.0
2009-08-28 05:47:00,93.67,93.68,93.665,93.675,292999996.0
2009-08-28 05:48:00,93.675,93.69,93.67,93.69,99000000.0
2009-08-28 05:49:00,93.69,93.705,93.685,93.695,175400000.0
2009-08-28 05:50:00,93.695,93.73,93.695,93.71,163999999.0
2009-08-28 05:51:00,93.72,93.72,93.695,93.705,197000000.0
2009-08-28 05:52:00,93.705,93.71,93.7,93.71,251300000.0
2009-08-28 05:53:00,93.71,93.71,93.685,93.685,342300000.0
2009-08-28 05:54:00,93.685,93.69,93.68,93.69,167100000.0
2009-08-28 05:55:00,93.69,93.69,93.685,93.685,7100000.0
2009-08-28 05:56:00,93.685,93.69,93.68,93.685,119600000.0
2009-08-28 05:57:00,93.685,93.72,93.68,93.715,347200007.0
2009-08-28 05:58:00,93.72,93.72,93.685,93.685,145600000.0
2009-08-28 05:59:00,93.685,93.69,93.685,93.69,23900000.0
2009-08-28 06:00:00,93.695,93.695,93.68,93.68,162900000.0
2009-08-28 06:01:00,93.685,93.69,93.68,93.69,94100000.0
2009-08-28 06:02:00,93.69,93.69,93.685,93.685,24800000.0
2009-08-28 06:03:00,93.685,93.69,93.685,93.69,8100000.0
2009-08-28 06:04:00,93.69,93.69,93.68,93.68,142600000.0
2009-08-28 06:05:00,93.68,93.695,93.665,93.695,355900000.0
2009-08-28 06:06:00,93.695,93.705,93.69,93.7,67200000.0
2009-08-28 06:07:00,93.7,93.705,93.69,93.705,365900000.0
2009-08-28 06:08:00,93.705,93.71,93.695,93.71,79699999.0
2009-08-28 06:09:00,93.705,93.715,93.69,93.695,142000000.0
2009-08-28 06:10:00,93.695,93.715,93.695,93.7,45600000.0
2009-08-28 06:11:00,93.7,93.71,93.7,93.705,40500000.0
2009-08-28 06:12:00,93.705,93.715,93.69,93.705,94100000.0
2009-08-28 06:13:00,93.705,93.735,93.7,93.735,45900000.0
2009-08-28 06:14:00,93.735,93.735,93.715,93.72,84800001.0
2009-08-28 06:15:00,93.725,93.73,93.725,93.725,13000000.0
2009-08-28 06:16:00,93.725,93.725,93.7,93.71,330799999.0
2009-08-28 06:17:00,93.715,93.72,93.715,93.715,50500000.0
2009-08-28 06:18:00,93.715,93.725,93.7,93.7,235200000.0
2009-08-28 06:19:00,93.7,93.73,93.695,93.695,437100000.0
2009-08-28 06:20:00,93.695,93.7,93.695,93.695,441699992.0
2009-08-28 06:21:00,93.7,93.705,93.68,93.68,308100000.0
2009-08-28 06:22:00,93.685,93.705,93.675,93.705,402600001.0
2009-08-28 06:23:00,93.705,93.705,93.685,93.69,260399999.0
2009-08-28 06:24:00,93.69,93.69,93.68,93.68,164900000.0
2009-08-28 06:25:00,93.68,93.705,93.675,93.69,924600001.0
2009-08-28 06:26:00,93.69,93.705,93.69,93.69,448000003.0
2009-08-28 06:27:00,93.69,93.69,93.685,93.69,160699998.0
2009-08-28 06:28:00,93.69,93.7,93.68,93.7,419600000.0
2009-08-28 06:29:00,93.7,93.7,93.69,93.69,71600000.0
2009-08-28 06:30:00,93.69,93.7,93.69,93.695,145400001.0
2009-08-28 06:31:00,93.695,93.7,93.69,93.7,45300000.0
2009-08-28 06:32:00,93.7,93.705,93.685,93.69,132799999.0
2009-08-28 06:33:00,93.7,93.705,93.695,93.705,338600000.0
2009-08-28 06:34:00,93.705,93.705,93.69,93.7,139600000.0
2009-08-28 06:35:00,93.7,93.71,93.695,93.7,336600005.0
2009-08-28 06:36:00,93.7,93.705,93.69,93.7,171500001.0
2009-08-28 06:37:00,93.705,93.705,93.695,93.7,30100000.0
2009-08-28 06:38:00,93.7,93.705,93.7,93.7,24000000.0
2009-08-28 06:39:00,93.7,93.7,93.695,93.695,15100000.0
2009-08-28 06:40:00,93.695,93.695,93.69,93.69,14900000.0
2009-08-28 06:41:00,93.685,93.69,93.68,93.69,68200000.0
2009-08-28 06:42:00,93.69,93.695,93.69,93.69,17500000.0
2009-08-28 06:43:00,93.69,93.69,93.68,93.685,94800000.0
2009-08-28 06:44:00,93.685,93.69,93.685,93.69,15300000.0
2009-08-28 06:45:00,93.69,93.69,93.69,93.69,29200000.0
2009-08-28 06:46:00,93.69,93.69,93.69,93.69,21200000.0
2009-08-28 06:47:00,93.69,93.7,93.69,93.7,102199999.0
2009-08-28 06:48:00,93.7,93.705,93.685,93.69,448500001.0
2009-08-28 06:49:00,93.69,93.69,93.68,93.68,79700000.0
2009-08-28 06:50:00,93.68,93.69,93.675,93.69,108600000.0
2009-08-28 06:51:00,93.69,93.69,93.675,93.69,94199999.0
2009-08-28 06:52:00,93.69,93.69,93.68,93.69,84600000.0
2009-08-28 06:53:00,93.69,93.69,93.675,93.685,304100000.0
2009-08-28 06:54:00,93.685,93.695,93.675,93.68,539500001.0
2009-08-28 06:55:00,93.68,93.69,93.675,93.69,536499999.0
2009-08-28 06:56:00,93.69,93.69,93.675,93.685,425800001.0
2009-08-28 06:57:00,93.69,93.69,93.67,93.68,114000001.0
2009-08-28 06:58:00,93.68,93.68,93.68,93.68,97000000.0
2009-08-28 06:59:00,93.68,93.685,93.665,93.67,103800000.0
2009-08-28 07:00:00,93.67,93.68,93.665,93.68,250300000.0
2009-08-28 07:01:00,93.68,93.69,93.675,93.69,168400000.0
2009-08-28 07:02:00,93.685,93.69,93.685,93.69,225800000.0
2009-08-28 07:03:00,93.69,93.69,93.675,93.68,171600000.0
2009-08-28 07:04:00,93.68,93.68,93.67,93.68,160800002.0
2009-08-28 07:05:00,93.68,93.68,93.665,93.67,298800001.0
2009-08-28 07:06:00,93.675,93.68,93.67,93.67,164099998.0
2009-08-28 07:07:00,93.675,93.685,93.675,93.68,219399998.0
2009-08-28 07:08:00,93.68,93.68,93.665,93.675,482299998.0
2009-08-28 07:09:00,93.675,93.68,93.67,93.67,319200001.0
2009-08-28 07:10:00,93.675,93.675,93.665,93.67,485499995.0
2009-08-28 07:11:00,93.675,93.675,93.655,93.665,1178900004.0
2009-08-28 07:12:00,93.67,93.68,93.655,93.67,749499994.0
2009-08-28 07:13:00,93.675,93.675,93.655,93.665,387300002.0
2009-08-28 07:14:00,93.67,93.67,93.655,93.66,340599999.0
2009-08-28 07:15:00,93.655,93.66,93.65,93.66,156000000.0
2009-08-28 07:16:00,93.655,93.665,93.65,93.65,266800000.0
2009-08-28 07:17:00,93.66,93.66,93.65,93.655,150300000.0
2009-08-28 07:18:00,93.655,93.665,93.65,93.66,119300000.0
2009-08-28 07:19:00,93.66,93.66,93.65,93.655,155200000.0
2009-08-28 07:20:00,93.66,93.66,93.65,93.655,58700000.0
2009-08-28 07:21:00,93.65,93.66,93.65,93.66,173600000.0
2009-08-28 07:22:00,93.655,93.665,93.65,93.66,289400001.0
2009-08-28 07:23:00,93.66,93.675,93.66,93.675,193000000.0
2009-08-28 07:24:00,93.675,93.695,93.675,93.685,234800001.0
2009-08-28 07:25:00,93.685,93.695,93.68,93.69,267200002.0
2009-08-28 07:26:00,93.69,93.715,93.69,93.705,89800000.0
2009-08-28 07:27:00,93.705,93.705,93.705,93.705,113600000.0
2009-08-28 07:28:00,93.705,93.705,93.68,93.68,147900000.0
2009-08-28 07:29:00,93.675,93.685,93.67,93.675,168600000.0
2009-08-28 07:30:00,93.675,93.68,93.675,93.68,71300000.0
2009-08-28 07:31:00,93.68,93.69,93.68,93.685,115300000.0
2009-08-28 07:32:00,93.69,93.7,93.69,93.69,170300000.0
2009-08-28 07:33:00,93.69,93.69,93.68,93.685,193200000.0
2009-08-28 07:34:00,93.685,93.69,93.68,93.69,139000000.0
2009-08-28 07:35:00,93.69,93.69,93.68,93.69,169200000.0
2009-08-28 07:36:00,93.69,93.695,93.685,93.695,36200000.0
2009-08-28 07:37:00,93.69,93.705,93.69,93.69,183200000.0
2009-08-28 07:38:00,93.69,93.69,93.68,93.68,42300000.0
2009-08-28 07:39:00,93.68,93.695,93.68,93.69,157200000.0
2009-08-28 07:40:00,93.69,93.695,93.69,93.69,88800000.0
2009-08-28 07:41:00,93.69,93.715,93.69,93.71,216600000.0
2009-08-28 07:42:00,93.71,93.71,93.705,93.71,68700000.0
2009-08-28 07:43:00,93.71,93.71,93.705,93.71,121300000.0
2009-08-28 07:44:00,93.71,93.73,93.71,93.72,44700000.0
2009-08-28 07:45:00,93.73,93.755,93.725,93.745,205500000.0
2009-08-28 07:46:00,93.745,93.765,93.73,93.74,453600000.0
2009-08-28 07:47:00,93.74,93.75,93.73,93.74,262600000.0
2009-08-28 07:48:00,93.735,93.76,93.735,93.75,307900000.0
2009-08-28 07:49:00,93.75,93.75,93.735,93.745,268700000.0
2009-08-28 07:50:00,93.745,93.75,93.735,93.74,425299998.0
2009-08-28 07:51:00,93.74,93.74,93.735,93.74,308300000.0
2009-08-28 07:52:00,93.74,93.74,93.73,93.735,229200000.0
2009-08-28 07:53:00,93.735,93.77,93.73,93.765,536900000.0
2009-08-28 07:54:00,93.76,93.77,93.755,93.76,248600000.0
2009-08-28 07:55:00,93.76,93.765,93.745,93.76,172400001.0
2009-08-28 07:56:00,93.76,93.76,93.745,93.755,166000000.0
2009-08-28 07:57:00,93.75,93.76,93.75,93.75,107400000.0
2009-08-28 07:58:00,93.745,93.755,93.745,93.75,180600000.0
2009-08-28 07:59:00,93.75,93.75,93.725,93.74,430100000.0
2009-08-28 08:00:00,93.74,93.74,93.695,93.71,457500001.0
2009-08-28 08:01:00,93.715,93.715,93.695,93.71,405199997.0
2009-08-28 08:02:00,93.71,93.72,93.71,93.715,477199999.0
2009-08-28 08:03:00,93.71,93.72,93.7,93.705,741299991.0
2009-08-28 08:04:00,93.705,93.715,93.705,93.71,306200000.0
2009-08-28 08:05:00,93.71,93.73,93.705,93.72,607700001.0
2009-08-28 08:06:00,93.715,93.725,93.71,93.72,590700000.0
2009-08-28 08:07:00,93.72,93.72,93.71,93.715,459500006.0
2009-08-28 08:08:00,93.715,93.73,93.71,93.725,588699999.0
2009-08-28 08:09:00,93.725,93.725,93.705,93.71,705499998.0
2009-08-28 08:10:00,93.725,93.735,93.72,93.73,151700000.0
2009-08-28 08:11:00,93.735,93.735,93.72,93.735,258400001.0
2009-08-28 08:12:00,93.735,93.785,93.735,93.785,503800003.0
2009-08-28 08:13:00,93.785,93.8,93.775,93.795,1011199996.0
2009-08-28 08:14:00,93.795,93.795,93.78,93.79,840499999.0
2009-08-28 08:15:00,93.79,93.79,93.76,93.76,282799998.0
2009-08-28 08:16:00,93.765,93.77,93.765,93.77,64599999.0
2009-08-28 08:17:00,93.765,93.77,93.755,93.76,251800002.0
2009-08-28 08:18:00,93.76,93.76,93.74,93.74,589500000.0
2009-08-28 08:19:00,93.74,93.75,93.74,93.75,555100002.0
2009-08-28 08:20:00,93.75,93.76,93.75,93.76,402200001.0
2009-08-28 08:21:00,93.76,93.76,93.735,93.735,442800003.0
2009-08-28 08:22:00,93.735,93.76,93.735,93.755,570000009.0
2009-08-28 08:23:00,93.75,93.77,93.74,93.74,718300001.0
2009-08-28 08:24:00,93.745,93.745,93.725,93.73,445600000.0
2009-08-28 08:25:00,93.73,93.755,93.73,93.73,212900000.0
2009-08-28 08:26:00,93.725,93.745,93.725,93.745,525300000.0
2009-08-28 08:27:00,93.745,93.75,93.735,93.74,473100000.0
2009-08-28 08:28:00,93.74,93.75,93.74,93.745,493999999.0
2009-08-28 08:29:00,93.745,93.755,93.73,93.735,412600001.0
2009-08-28 08:30:00,93.74,93.76,93.73,93.76,586800003.0
2009-08-28 08:31:00,93.76,93.785,93.75,93.775,652800003.0
2009-08-28 08:32:00,93.775,93.79,93.775,93.785,604000003.0
2009-08-28 08:33:00,93.785,93.795,93.765,93.785,704100006.0
2009-08-28 08:34:00,93.785,93.87,93.78,93.85,644100005.0
2009-08-28 08:35:00,93.845,93.88,93.84,93.855,542799999.0
2009-08-28 08:36:00,93.855,93.86,93.835,93.845,653400000.0
2009-08-28 08:37:00,93.84,93.85,93.83,93.845,542000001.0
2009-08-28 08:38:00,93.84,93.85,93.83,93.85,505300001.0
2009-08-28 08:39:00,93.85,93.86,93.835,93.85,707200001.0
2009-08-28 08:40:00,93.85,93.855,93.84,93.84,361100000.0
2009-08-28 08:41:00,93.845,93.855,93.83,93.83,505800003.0
2009-08-28 08:42:00,93.83,93.85,93.83,93.845,350400000.0
2009-08-28 08:43:00,93.84,93.845,93.84,93.845,52600000.0
2009-08-28 08:44:00,93.85,93.85,93.84,93.84,344500000.0
2009-08-28 08:45:00,93.84,93.88,93.835,93.87,741100003.0
2009-08-28 08:46:00,93.88,93.92,93.87,93.915,1255200004.0
2009-08-28 08:47:00,93.915,93.98,93.915,93.935,742799999.0
2009-08-28 08:48:00,93.94,93.94,93.925,93.94,277200000.0
2009-08-28 08:49:00,93.935,93.94,93.9,93.91,734499998.0
2009-08-28 08:50:00,93.91,93.93,93.9,93.9,1376099991.0
2009-08-28 08:51:00,93.9,93.905,93.87,93.895,1054599996.0
2009-08-28 08:52:00,93.9,93.925,93.895,93.91,683700002.0
2009-08-28 08:53:00,93.91,93.925,93.89,93.89,448800000.0
2009-08-28 08:54:00,93.905,93.96,93.9,93.955,323099999.0
2009-08-28 08:55:00,93.955,93.97,93.935,93.94,674400000.0
2009-08-28 08:56:00,93.935,93.945,93.905,93.935,854400006.0
2009-08-28 08:57:00,93.935,93.945,93.92,93.94,612300000.0
2009-08-28 08:58:00,93.945,93.95,93.935,93.945,480200004.0
2009-08-28 08:59:00,93.945,93.955,93.925,93.94,798099997.0
2009-08-28 09:00:00,93.945,93.95,93.89,93.91,923700004.0
2009-08-28 09:01:00,93.91,93.935,93.91,93.915,673600002.0
2009-08-28 09:02:00,93.915,93.915,93.895,93.895,910000002.0
2009-08-28 09:03:00,93.9,93.91,93.88,93.91,818699999.0
2009-08-28 09:04:00,93.91,93.91,93.88,93.88,360400000.0
2009-08-28 09:05:00,93.885,93.885,93.85,93.86,714299998.0
2009-08-28 09:06:00,93.86,93.87,93.86,93.86,638999999.0
2009-08-28 09:07:00,93.86,93.87,93.855,93.855,787800008.0
2009-08-28 09:08:00,93.86,93.88,93.84,93.87,918300004.0
2009-08-28 09:09:00,93.87,93.885,93.87,93.885,351300000.0
2009-08-28 09:10:00,93.885,93.9,93.86,93.86,508600001.0
2009-08-28 09:11:00,93.86,93.87,93.86,93.86,390400000.0
2009-08-28 09:12:00,93.86,93.86,93.82,93.83,764099996.0
2009-08-28 09:13:00,93.83,93.85,93.825,93.83,951399999.0
2009-08-28 09:14:00,93.83,93.86,93.82,93.85,954399995.0
2009-08-28 09:15:00,93.85,93.86,93.84,93.84,459599997.0
2009-08-28 09:16:00,93.85,93.86,93.83,93.855,859699992.0
2009-08-28 09:17:00,93.855,93.86,93.85,93.85,245199999.0
2009-08-28 09:18:00,93.855,93.865,93.84,93.85,593000001.0
2009-08-28 09:19:00,93.85,93.865,93.85,93.855,786299993.0
2009-08-28 09:20:00,93.855,93.875,93.855,93.865,367999998.0
2009-08-28 09:21:00,93.87,93.87,93.845,93.85,250400000.0
2009-08-28 09:22:00,93.85,93.85,93.845,93.85,76200000.0
2009-08-28 09:23:00,93.85,93.86,93.84,93.86,294700002.0
2009-08-28 09:24:00,93.86,93.87,93.83,93.865,578200002.0
2009-08-28 09:25:00,93.865,93.865,93.84,93.86,506300002.0
2009-08-28 09:26:00,93.86,93.86,93.84,93.84,181600002.0
2009-08-28 09:27:00,93.845,93.85,93.82,93.83,411200000.0
2009-08-28 09:28:00,93.83,93.84,93.82,93.835,240900000.0
2009-08-28 09:29:00,93.835,93.85,93.835,93.85,283400000.0
2009-08-28 09:30:00,93.85,93.85,93.845,93.85,127700000.0
2009-08-28 09:31:00,93.85,93.855,93.835,93.84,475699997.0
2009-08-28 09:32:00,93.845,93.85,93.845,93.845,445799998.0
2009-08-28 09:33:00,93.845,93.85,93.845,93.85,395799998.0
2009-08-28 09:34:00,93.85,93.85,93.84,93.84,682799987.0
2009-08-28 09:35:00,93.845,93.855,93.825,93.85,843299997.0
2009-08-28 09:36:00,93.85,93.86,93.85,93.85,359299998.0
2009-08-28 09:37:00,93.845,93.88,93.845,93.88,327100000.0
2009-08-28 09:38:00,93.875,93.88,93.845,93.855,501600000.0
2009-08-28 09:39:00,93.855,93.88,93.855,93.88,603299998.0
2009-08-28 09:40:00,93.88,93.91,93.875,93.91,626400010.0
2009-08-28 09:41:00,93.91,93.91,93.88,93.885,359300000.0
2009-08-28 09:42:00,93.885,93.905,93.88,93.905,239000000.0
2009-08-28 09:43:00,93.905,93.925,93.9,93.915,567000002.0
2009-08-28 09:44:00,93.915,93.94,93.91,93.935,492599999.0
2009-08-28 09:45:00,93.935,93.94,93.93,93.93,554599999.0
2009-08-28 09:46:00,93.935,93.96,93.93,93.95,759899999.0
2009-08-28 09:47:00,93.955,93.96,93.9,93.925,1113100003.0
2009-08-28 09:48:00,93.925,93.93,93.915,93.925,356300006.0
2009-08-28 09:49:00,93.925,93.93,93.915,93.93,671400005.0
2009-08-28 09:50:00,93.925,93.93,93.915,93.915,679300003.0
2009-08-28 09:51:00,93.915,93.915,93.89,93.9,841700003.0
2009-08-28 09:52:00,93.9,93.91,93.895,93.9,575500001.0
2009-08-28 09:53:00,93.895,93.915,93.895,93.895,463200006.0
2009-08-28 09:54:00,93.9,93.9,93.875,93.875,308600003.0
2009-08-28 09:55:00,93.875,93.89,93.875,93.89,378000000.0
2009-08-28 09:56:00,93.89,93.9,93.88,93.9,281700000.0
2009-08-28 09:57:00,93.9,93.91,93.88,93.9,346800006.0
2009-08-28 09:58:00,93.895,93.9,93.88,93.89,623600003.0
2009-08-28 09:59:00,93.89,93.92,93.89,93.915,289200002.0
2009-08-28 10:00:00,93.92,93.92,93.89,93.9,537000004.0
2009-08-28 10:01:00,93.9,93.915,93.9,93.915,383399996.0
2009-08-28 10:02:00,93.91,93.925,93.91,93.92,463000000.0
2009-08-28 10:03:00,93.92,93.94,93.91,93.925,412099999.0
2009-08-28 10:04:00,93.925,93.93,93.885,93.885,407200003.0
2009-08-28 10:05:00,93.885,93.9,93.885,93.89,779600001.0
2009-08-28 10:06:00,93.89,93.92,93.885,93.9,662800006.0
2009-08-28 10:07:00,93.9,93.92,93.9,93.92,294899999.0
2009-08-28 10:08:00,93.915,93.925,93.91,93.92,519100000.0
2009-08-28 10:09:00,93.915,93.935,93.91,93.935,330100000.0
2009-08-28 10:10:00,93.93,93.93,93.915,93.92,387100000.0
2009-08-28 10:11:00,93.92,93.92,93.9,93.91,588199993.0
2009-08-28 10:12:00,93.91,93.925,93.91,93.92,229800001.0
2009-08-28 10:13:00,93.92,93.95,93.92,93.94,477100001.0
2009-08-28 10:14:00,93.94,93.97,93.94,93.96,740499997.0
2009-08-28 10:15:00,93.96,93.97,93.945,93.965,990199999.0
2009-08-28 10:16:00,93.97,94.02,93.97,94.0,836599998.0
2009-08-28 10:17:00,94.01,94.01,93.96,93.98,707800001.0
2009-08-28 10:18:00,93.975,94.0,93.965,94.0,514800005.0
2009-08-28 10:19:00,94.0,94.0,93.98,93.98,683099998.0
2009-08-28 10:20:00,93.98,93.98,93.95,93.95,893100004.0
2009-08-28 10:21:00,93.95,93.96,93.93,93.93,373700000.0
2009-08-28 10:22:00,93.93,93.95,93.92,93.945,559500000.0
2009-08-28 10:23:00,93.95,93.96,93.935,93.955,443800000.0
2009-08-28 10:24:00,93.95,93.95,93.93,93.93,449599999.0
2009-08-28 10:25:00,93.93,93.94,93.93,93.94,419200000.0
2009-08-28 10:26:00,93.94,93.945,93.94,93.94,418000000.0
2009-08-28 10:27:00,93.94,93.94,93.93,93.94,440700000.0
2009-08-28 10:28:00,93.94,93.94,93.915,93.93,360000000.0
2009-08-28 10:29:00,93.925,93.93,93.915,93.925,542700000.0
2009-08-28 10:30:00,93.93,93.945,93.9,93.92,579400001.0
2009-08-28 10:31:00,93.92,93.925,93.865,93.87,583800002.0
2009-08-28 10:32:00,93.87,93.9,93.87,93.9,586099998.0
2009-08-28 10:33:00,93.895,93.925,93.895,93.92,292100000.0
2009-08-28 10:34:00,93.925,93.965,93.92,93.955,651300000.0
2009-08-28 10:35:00,93.955,93.96,93.945,93.955,684799998.0
2009-08-28 10:36:00,93.96,94.075,93.95,94.04,1003700005.0
2009-08-28 10:37:00,94.03,94.03,93.965,93.97,953899999.0
2009-08-28 10:38:00,93.97,94.0,93.97,93.98,391400000.0
2009-08-28 10:39:00,93.98,93.985,93.975,93.98,333500004.0
2009-08-28 10:40:00,93.98,94.0,93.975,93.99,298899997.0
2009-08-28 10:41:00,93.99,94.0,93.99,93.99,243000000.0
2009-08-28 10:42:00,93.995,94.035,93.995,94.03,654900001.0
2009-08-28 10:43:00,94.03,94.04,94.02,94.035,834700003.0
2009-08-28 10:44:00,94.015,94.06,94.005,94.02,706799999.0
2009-08-28 10:45:00,94.02,94.06,94.02,94.04,649500002.0
2009-08-28 10:46:00,94.04,94.07,94.035,94.045,720399999.0
2009-08-28 10:47:00,94.05,94.065,94.015,94.03,730999993.0
2009-08-28 10:48:00,94.03,94.04,94.0,94.02,696900006.0
2009-08-28 10:49:00,94.015,94.04,94.005,94.02,802700002.0
2009-08-28 10:50:00,94.02,94.03,94.015,94.025,276800002.0
2009-08-28 10:51:00,94.015,94.015,93.99,94.005,575900001.0
2009-08-28 10:52:00,94.005,94.015,94.0,94.005,411000000.0
2009-08-28 10:53:00,94.015,94.02,94.0,94.005,505300002.0
2009-08-28 10:54:00,94.005,94.01,93.995,94.0,749500002.0
2009-08-28 10:55:00,94.0,94.035,94.0,94.025,547300000.0
2009-08-28 10:56:00,94.025,94.025,94.0,94.0,736800003.0
2009-08-28 10:57:00,94.0,94.01,94.0,94.005,346300000.0
2009-08-28 10:58:00,94.01,94.02,94.0,94.005,691599998.0
2009-08-28 10:59:00,94.0,94.0,93.99,93.99,509199999.0
2009-08-28 11:00:00,93.99,94.0,93.99,94.0,460000001.0
2009-08-28 11:01:00,94.0,94.005,93.985,93.985,530000003.0
2009-08-28 11:02:00,93.995,94.01,93.99,94.0,308500006.0
2009-08-28 11:03:00,94.005,94.01,93.985,93.985,375700001.0
2009-08-28 11:04:00,93.99,93.99,93.96,93.96,429799997.0
2009-08-28 11:05:00,93.96,93.965,93.935,93.94,603600001.0
2009-08-28 11:06:00,93.945,93.96,93.91,93.92,648900002.0
2009-08-28 11:07:00,93.915,93.935,93.91,93.93,587800001.0
2009-08-28 11:08:00,93.93,93.935,93.925,93.93,258300000.0
2009-08-28 11:09:00,93.93,93.96,93.93,93.96,590800000.0
2009-08-28 11:10:00,93.95,93.955,93.91,93.93,422100002.0
2009-08-28 11:11:00,93.925,93.93,93.92,93.925,264000001.0
2009-08-28 11:12:00,93.92,93.935,93.92,93.93,200500001.0
2009-08-28 11:13:00,93.925,93.93,93.925,93.93,120199999.0
2009-08-28 11:14:00,93.93,93.94,93.915,93.92,185900000.0
2009-08-28 11:15:00,93.915,93.93,93.915,93.915,266600000.0
2009-08-28 11:16:00,93.915,93.92,93.91,93.91,193199999.0
2009-08-28 11:17:00,93.91,93.92,93.89,93.89,595600001.0
2009-08-28 11:18:00,93.89,93.895,93.875,93.88,733800005.0
2009-08-28 11:19:00,93.88,93.885,93.87,93.87,420100000.0
2009-08-28 11:20:00,93.865,93.89,93.865,93.89,862300004.0
2009-08-28 11:21:00,93.89,93.89,93.885,93.885,519299996.0
2009-08-28 11:22:00,93.885,93.9,93.885,93.89,527899998.0
2009-08-28 11:23:00,93.89,93.9,93.89,93.9,255400000.0
2009-08-28 11:24:00,93.89,93.895,93.875,93.88,418599998.0
2009-08-28 11:25:00,93.88,93.89,93.88,93.885,509599999.0
2009-08-28 11:26:00,93.885,93.89,93.88,93.88,351999998.0
2009-08-28 11:27:00,93.88,93.885,93.88,93.88,372800000.0
2009-08-28 11:28:00,93.88,93.895,93.88,93.89,203499999.0
2009-08-28 11:29:00,93.89,93.89,93.885,93.89,113500000.0
2009-08-28 11:30:00,93.88,93.89,93.875,93.88,387100001.0
2009-08-28 11:31:00,93.88,93.88,93.87,93.88,351300003.0
2009-08-28 11:32:00,93.88,93.89,93.875,93.885,326699996.0
2009-08-28 11:33:00,93.89,93.89,93.875,93.88,303399997.0
2009-08-28 11:34:00,93.88,93.885,93.875,93.88,377100002.0
2009-08-28 11:35:00,93.885,93.89,93.87,93.875,382000003.0
2009-08-28 11:36:00,93.875,93.89,93.87,93.885,472000008.0
2009-08-28 11:37:00,93.88,93.89,93.865,93.87,95899999.0
2009-08-28 11:38:00,93.87,93.885,93.87,93.88,70800000.0
2009-08-28 11:39:00,93.88,93.88,93.86,93.865,177800000.0
2009-08-28 11:40:00,93.86,93.87,93.86,93.865,118200000.0
2009-08-28 11:41:00,93.865,93.875,93.865,93.875,227600000.0
2009-08-28 11:42:00,93.88,93.92,93.88,93.91,344500000.0
2009-08-28 11:43:00,93.91,93.94,93.91,93.925,369600000.0
2009-08-28 11:44:00,93.93,93.935,93.92,93.935,290500000.0
2009-08-28 11:45:00,93.935,93.935,93.89,93.895,557100005.0
2009-08-28 11:46:00,93.9,93.9,93.895,93.9,336900005.0
2009-08-28 11:47:00,93.9,93.9,93.9,93.9,28000000.0
2009-08-28 11:48:00,93.9,93.9,93.88,93.88,367800000.0
2009-08-28 11:49:00,93.88,93.88,93.88,93.88,30000000.0
2009-08-28 11:50:00,93.88,93.88,93.88,93.88,36800000.0
2009-08-28 11:51:00,93.88,93.885,93.875,93.88,110400000.0
2009-08-28 11:52:00,93.885,93.905,93.88,93.895,247800005.0
2009-08-28 11:53:00,93.9,93.9,93.895,93.9,151500001.0
2009-08-28 11:54:00,93.9,93.9,93.89,93.895,225100000.0
2009-08-28 11:55:00,93.89,93.9,93.875,93.88,138300000.0
2009-08-28 11:56:00,93.88,93.885,93.865,93.87,282600000.0
2009-08-28 11:57:00,93.865,93.88,93.865,93.865,485700005.0
2009-08-28 11:58:00,93.865,93.87,93.86,93.86,269200000.0
2009-08-28 11:59:00,93.865,93.88,93.86,93.88,260900000.0
2009-08-28 12:00:00,93.89,93.9,93.885,93.89,273100000.0
2009-08-28 12:01:00,93.89,93.9,93.865,93.885,263500002.0
2009-08-28 12:02:00,93.875,93.885,93.865,93.88,162699999.0
2009-08-28 12:03:00,93.88,93.89,93.875,93.88,110100000.0
2009-08-28 12:04:00,93.88,93.88,93.865,93.865,108900000.0
2009-08-28 12:05:00,93.865,93.91,93.86,93.9,591599999.0
2009-08-28 12:06:00,93.905,93.915,93.9,93.91,159600000.0
2009-08-28 12:07:00,93.91,93.91,93.88,93.89,303399998.0
2009-08-28 12:08:00,93.885,93.89,93.855,93.87,890900013.0
2009-08-28 12:09:00,93.865,93.87,93.855,93.86,656900000.0
2009-08-28 12:10:00,93.865,93.9,93.86,93.89,980899997.0
2009-08-28 12:11:00,93.89,93.9,93.87,93.895,648500002.0
2009-08-28 12:12:00,93.895,93.9,93.89,93.895,193000000.0
2009-08-28 12:13:00,93.895,93.895,93.885,93.885,376500001.0
2009-08-28 12:14:00,93.885,93.885,93.855,93.87,773900008.0
2009-08-28 12:15:00,93.87,93.885,93.86,93.865,519799998.0
2009-08-28 12:16:00,93.87,93.885,93.86,93.885,234499998.0
2009-08-28 12:17:00,93.89,93.91,93.89,93.905,268900000.0
2009-08-28 12:18:00,93.915,93.925,93.905,93.905,294700002.0
2009-08-28 12:19:00,93.91,93.91,93.9,93.905,428500003.0
2009-08-28 12:20:00,93.905,93.92,93.905,93.92,107100000.0
2009-08-28 12:21:00,93.92,93.94,93.92,93.92,204800000.0
2009-08-28 12:22:00,93.92,93.935,93.91,93.935,218900000.0
2009-08-28 12:23:00,93.935,93.935,93.93,93.93,108000000.0
2009-08-28 12:24:00,93.93,93.93,93.92,93.925,143500000.0
2009-08-28 12:25:00,93.925,93.93,93.92,93.93,191299999.0
2009-08-28 12:26:00,93.93,93.93,93.92,93.92,298200001.0
2009-08-28 12:27:00,93.915,93.93,93.905,93.915,363600005.0
2009-08-28 12:28:00,93.92,93.925,93.915,93.92,154000000.0
2009-08-28 12:29:00,93.93,93.93,93.915,93.92,252600001.0
2009-08-28 12:30:00,93.92,93.92,93.915,93.92,280400009.0
2009-08-28 12:31:00,93.915,93.93,93.915,93.92,139500001.0
2009-08-28 12:32:00,93.925,93.93,93.925,93.93,21600000.0
2009-08-28 12:33:00,93.93,93.93,93.925,93.925,109900001.0
2009-08-28 12:34:00,93.925,93.94,93.91,93.93,368800000.0
2009-08-28 12:35:00,93.935,93.94,93.93,93.93,292600000.0
2009-08-28 12:36:00,93.93,93.935,93.925,93.93,252000002.0
2009-08-28 12:37:00,93.925,93.955,93.925,93.945,596200002.0
2009-08-28 12:38:00,93.945,93.95,93.935,93.945,394900000.0
2009-08-28 12:39:00,93.955,93.975,93.94,93.96,417600002.0
2009-08-28 12:40:00,93.97,93.97,93.96,93.97,141799999.0
2009-08-28 12:41:00,93.975,93.975,93.955,93.96,116099999.0
2009-08-28 12:42:00,93.955,93.975,93.95,93.96,237399999.0
2009-08-28 12:43:00,93.96,93.96,93.96,93.96,118200000.0
2009-08-28 12:44:00,93.955,93.975,93.945,93.95,384999998.0
2009-08-28 12:45:00,93.945,93.945,93.91,93.91,729800001.0
2009-08-28 12:46:00,93.91,93.92,93.88,93.88,489699999.0
2009-08-28 12:47:00,93.88,93.9,93.88,93.895,172900000.0
2009-08-28 12:48:00,93.895,93.905,93.875,93.875,252900002.0
2009-08-28 12:49:00,93.885,93.885,93.875,93.88,424400001.0
2009-08-28 12:50:00,93.88,93.885,93.875,93.88,258600000.0
2009-08-28 12:51:00,93.88,93.89,93.88,93.89,182200000.0
2009-08-28 12:52:00,93.89,93.91,93.885,93.91,152100001.0
2009-08-28 12:53:00,93.9,93.91,93.9,93.91,102000000.0
2009-08-28 12:54:00,93.915,93.92,93.9,93.9,370000007.0
2009-08-28 12:55:00,93.9,93.93,93.9,93.92,504400000.0
2009-08-28 12:56:00,93.925,93.93,93.915,93.92,180300000.0
2009-08-28 12:57:00,93.92,93.93,93.915,93.92,300500003.0
2009-08-28 12:58:00,93.915,93.915,93.895,93.905,374100003.0
2009-08-28 12:59:00,93.9,93.9,93.85,93.86,1412800009.0
2009-08-28 13:00:00,93.86,93.87,93.84,93.87,1231100008.0
2009-08-28 13:01:00,93.87,93.88,93.855,93.865,518500009.0
2009-08-28 13:02:00,93.86,93.87,93.86,93.87,568299997.0
2009-08-28 13:03:00,93.875,93.875,93.865,93.87,145400001.0
2009-08-28 13:04:00,93.87,93.87,93.87,93.87,26000000.0
2009-08-28 13:05:00,93.87,93.88,93.86,93.86,427500000.0
2009-08-28 13:06:00,93.86,93.87,93.86,93.86,267100002.0
2009-08-28 13:07:00,93.86,93.86,93.83,93.835,739599999.0
2009-08-28 13:08:00,93.84,93.84,93.825,93.825,273900000.0
2009-08-28 13:09:00,93.82,93.85,93.815,93.85,850100016.0
2009-08-28 13:10:00,93.85,93.87,93.825,93.83,387799998.0
2009-08-28 13:11:00,93.825,93.83,93.82,93.825,672400006.0
2009-08-28 13:12:00,93.825,93.845,93.825,93.825,683800003.0
2009-08-28 13:13:00,93.83,93.835,93.81,93.815,619600004.0
2009-08-28 13:14:00,93.815,93.825,93.81,93.82,779300007.0
2009-08-28 13:15:00,93.815,93.83,93.81,93.82,571000003.0
2009-08-28 13:16:00,93.82,93.82,93.81,93.81,308700000.0
2009-08-28 13:17:00,93.81,93.82,93.81,93.81,502600002.0
2009-08-28 13:18:00,93.81,93.81,93.79,93.79,477400000.0
2009-08-28 13:19:00,93.79,93.82,93.79,93.82,539800002.0
2009-08-28 13:20:00,93.825,93.835,93.82,93.835,263500000.0
2009-08-28 13:21:00,93.835,93.835,93.78,93.78,780100000.0
2009-08-28 13:22:00,93.78,93.78,93.725,93.73,884700009.0
2009-08-28 13:23:00,93.725,93.775,93.725,93.775,410899999.0
2009-08-28 13:24:00,93.775,93.775,93.74,93.75,683300003.0
2009-08-28 13:25:00,93.75,93.78,93.745,93.755,592800003.0
2009-08-28 13:26:00,93.75,93.755,93.75,93.755,427600000.0
2009-08-28 13:27:00,93.755,93.76,93.75,93.755,272000000.0
2009-08-28 13:28:00,93.755,93.78,93.755,93.78,579900003.0
2009-08-28 13:29:00,93.78,93.795,93.775,93.78,482699998.0
2009-08-28 13:30:00,93.78,93.8,93.78,93.795,270100001.0
2009-08-28 13:31:00,93.795,93.825,93.795,93.82,228500001.0
2009-08-28 13:32:00,93.815,93.825,93.81,93.815,545800013.0
2009-08-28 13:33:00,93.815,93.84,93.81,93.835,375100001.0
2009-08-28 13:34:00,93.835,93.84,93.83,93.83,371200001.0
2009-08-28 13:35:00,93.83,93.835,93.81,93.81,753000009.0
2009-08-28 13:36:00,93.81,93.82,93.81,93.81,358799999.0
2009-08-28 13:37:00,93.81,93.815,93.78,93.795,450300001.0
2009-08-28 13:38:00,93.795,93.8,93.79,93.8,218599999.0
2009-08-28 13:39:00,93.8,93.8,93.775,93.78,406800004.0
2009-08-28 13:40:00,93.785,93.8,93.78,93.78,354700003.0
2009-08-28 13:41:00,93.78,93.78,93.765,93.77,261999999.0
2009-08-28 13:42:00,93.77,93.8,93.77,93.79,229900000.0
2009-08-28 13:43:00,93.785,93.785,93.775,93.78,607099990.0
2009-08-28 13:44:00,93.78,93.78,93.76,93.765,518300003.0
2009-08-28 13:45:00,93.765,93.78,93.76,93.78,546200001.0
2009-08-28 13:46:00,93.78,93.785,93.77,93.78,375600002.0
2009-08-28 13:47:00,93.775,93.775,93.76,93.765,198300000.0
2009-08-28 13:48:00,93.775,93.805,93.775,93.8,287000000.0
2009-08-28 13:49:00,93.795,93.795,93.775,93.785,744900003.0
2009-08-28 13:50:00,93.785,93.79,93.775,93.785,305600004.0
2009-08-28 13:51:00,93.785,93.8,93.755,93.765,721300006.0
2009-08-28 13:52:00,93.765,93.775,93.765,93.77,376700002.0
2009-08-28 13:53:00,93.77,93.8,93.765,93.795,451700000.0
2009-08-28 13:54:00,93.8,93.815,93.785,93.81,676100000.0
2009-08-28 13:55:00,93.81,93.825,93.805,93.815,248500000.0
2009-08-28 13:56:00,93.815,93.82,93.8,93.8,549199997.0
2009-08-28 13:57:00,93.795,93.81,93.79,93.8,327199999.0
2009-08-28 13:58:00,93.8,93.84,93.8,93.82,636800004.0
2009-08-28 13:59:00,93.82,93.82,93.8,93.805,568500000.0
2009-08-28 14:00:00,93.805,93.82,93.795,93.81,722600001.0
2009-08-28 14:01:00,93.81,93.81,93.79,93.8,293500000.0
2009-08-28 14:02:00,93.8,93.825,93.8,93.82,243900000.0
2009-08-28 14:03:00,93.82,93.84,93.81,93.825,576700001.0
2009-08-28 14:04:00,93.825,93.83,93.82,93.83,241400000.0
2009-08-28 14:05:00,93.825,93.825,93.825,93.825,86600001.0
2009-08-28 14:06:00,93.83,93.83,93.82,93.82,113700000.0
2009-08-28 14:07:00,93.82,93.88,93.82,93.87,791500000.0
2009-08-28 14:08:00,93.87,93.885,93.87,93.885,602299996.0
2009-08-28 14:09:00,93.88,93.91,93.875,93.905,1007499996.0
2009-08-28 14:10:00,93.91,93.91,93.865,93.87,816500002.0
2009-08-28 14:11:00,93.87,93.875,93.855,93.855,262100001.0
2009-08-28 14:12:00,93.855,93.86,93.83,93.83,844100011.0
2009-08-28 14:13:00,93.835,93.84,93.805,93.81,626099999.0
2009-08-28 14:14:00,93.81,93.84,93.81,93.82,668400009.0
2009-08-28 14:15:00,93.82,93.83,93.815,93.83,343900002.0
2009-08-28 14:16:00,93.835,93.85,93.83,93.83,709300005.0
2009-08-28 14:17:00,93.83,93.835,93.8,93.81,717900010.0
2009-08-28 14:18:00,93.81,93.81,93.78,93.785,312200001.0
2009-08-28 14:19:00,93.78,93.81,93.78,93.805,559500007.0
2009-08-28 14:20:00,93.8,93.8,93.765,93.795,537600002.0
2009-08-28 14:21:00,93.795,93.795,93.785,93.785,423900000.0
2009-08-28 14:22:00,93.785,93.8,93.785,93.8,259999999.0
2009-08-28 14:23:00,93.82,93.82,93.805,93.815,365500009.0
2009-08-28 14:24:00,93.815,93.85,93.81,93.81,631600001.0
2009-08-28 14:25:00,93.805,93.87,93.8,93.82,916000006.0
2009-08-28 14:26:00,93.82,93.85,93.82,93.835,284900002.0
2009-08-28 14:27:00,93.83,93.84,93.81,93.825,486100004.0
2009-08-28 14:28:00,93.825,93.83,93.8,93.805,366500000.0
2009-08-28 14:29:00,93.8,93.81,93.775,93.78,406699997.0
2009-08-28 14:30:00,93.775,93.855,93.755,93.82,497800000.0
2009-08-28 14:31:00,93.81,93.83,93.785,93.795,652200004.0
2009-08-28 14:32:00,93.8,93.805,93.775,93.8,580300007.0
2009-08-28 14:33:00,93.805,93.81,93.78,93.79,651600004.0
2009-08-28 14:34:00,93.795,93.83,93.79,93.81,624400003.0
2009-08-28 14:35:00,93.81,93.815,93.785,93.8,384500003.0
2009-08-28 14:36:00,93.795,93.82,93.78,93.82,866800012.0
2009-08-28 14:37:00,93.815,93.85,93.815,93.835,682200008.0
2009-08-28 14:38:00,93.84,93.84,93.805,93.81,846500009.0
2009-08-28 14:39:00,93.81,93.835,93.78,93.785,730000008.0
2009-08-28 14:40:00,93.785,93.82,93.785,93.805,672899999.0
2009-08-28 14:41:00,93.805,93.82,93.8,93.82,281199999.0
2009-08-28 14:42:00,93.82,93.84,93.82,93.84,254300002.0
2009-08-28 14:43:00,93.84,93.86,93.83,93.845,532499999.0
2009-08-28 14:44:00,93.84,93.845,93.825,93.84,109700000.0
2009-08-28 14:45:00,93.84,93.885,93.84,93.87,638000003.0
2009-08-28 14:46:00,93.865,93.87,93.84,93.84,969400008.0
2009-08-28 14:47:00,93.84,93.84,93.8,93.82,643200001.0
2009-08-28 14:48:00,93.82,93.84,93.82,93.835,545200012.0
2009-08-28 14:49:00,93.835,93.865,93.835,93.85,611400001.0
2009-08-28 14:50:00,93.855,93.875,93.855,93.87,564700005.0
2009-08-28 14:51:00,93.87,93.875,93.85,93.85,495799999.0
2009-08-28 14:52:00,93.85,93.85,93.805,93.805,621000011.0
2009-08-28 14:53:00,93.81,93.81,93.795,93.8,345400002.0
2009-08-28 14:54:00,93.805,93.84,93.805,93.82,425099999.0
2009-08-28 14:55:00,93.82,93.84,93.8,93.84,511200005.0
2009-08-28 14:56:00,93.845,93.845,93.8,93.81,773399996.0
2009-08-28 14:57:00,93.81,93.83,93.8,93.81,539900003.0
2009-08-28 14:58:00,93.805,93.815,93.8,93.81,447500000.0
2009-08-28 14:59:00,93.81,93.82,93.805,93.805,145000000.0
2009-08-28 15:00:00,93.805,93.86,93.805,93.86,825600004.0
2009-08-28 15:01:00,93.86,93.86,93.81,93.82,950600012.0
2009-08-28 15:02:00,93.82,93.84,93.81,93.81,676200002.0
2009-08-28 15:03:00,93.815,93.835,93.815,93.83,746300004.0
2009-08-28 15:04:00,93.83,93.855,93.825,93.84,506400001.0
2009-08-28 15:05:00,93.84,93.845,93.83,93.84,764100000.0
2009-08-28 15:06:00,93.84,93.845,93.83,93.835,509499999.0
2009-08-28 15:07:00,93.835,93.87,93.835,93.86,750600002.0
2009-08-28 15:08:00,93.86,93.86,93.82,93.82,596200003.0
2009-08-28 15:09:00,93.82,93.86,93.82,93.855,767400005.0
2009-08-28 15:10:00,93.855,93.855,93.84,93.85,440800000.0
2009-08-28 15:11:00,93.85,93.885,93.845,93.865,423000002.0
2009-08-28 15:12:00,93.86,93.86,93.85,93.85,315900002.0
2009-08-28 15:13:00,93.85,93.855,93.84,93.84,379900002.0
2009-08-28 15:14:00,93.84,93.855,93.84,93.84,561200000.0
2009-08-28 15:15:00,93.84,93.845,93.82,93.82,674200000.0
2009-08-28 15:16:00,93.815,93.825,93.8,93.815,485299995.0
2009-08-28 15:17:00,93.815,93.815,93.795,93.81,513400000.0
2009-08-28 15:18:00,93.805,93.81,93.77,93.78,636500005.0
2009-08-28 15:19:00,93.775,93.81,93.775,93.81,287000000.0
2009-08-28 15:20:00,93.81,93.81,93.8,93.8,201200000.0
2009-08-28 15:21:00,93.8,93.805,93.79,93.8,112100000.0
2009-08-28 15:22:00,93.8,93.815,93.795,93.81,319300004.0
2009-08-28 15:23:00,93.81,93.82,93.79,93.8,313100001.0
2009-08-28 15:24:00,93.8,93.82,93.785,93.82,259000000.0
2009-08-28 15:25:00,93.82,93.82,93.81,93.81,198000000.0
2009-08-28 15:26:00,93.81,93.82,93.8,93.8,285500000.0
2009-08-28 15:27:00,93.8,93.8,93.79,93.8,444600005.0
2009-08-28 15:28:00,93.8,93.8,93.735,93.74,746500002.0
2009-08-28 15:29:00,93.735,93.75,93.73,93.745,495700002.0
2009-08-28 15:30:00,93.74,93.75,93.715,93.74,957099997.0
2009-08-28 15:31:00,93.74,93.74,93.73,93.73,533499998.0
2009-08-28 15:32:00,93.73,93.73,93.705,93.705,1104000011.0
2009-08-28 15:33:00,93.705,93.71,93.66,93.69,1363400003.0
2009-08-28 15:34:00,93.7,93.71,93.685,93.695,558699999.0
2009-08-28 15:35:00,93.695,93.73,93.685,93.73,849100001.0
2009-08-28 15:36:00,93.73,93.745,93.72,93.745,1065600010.0
2009-08-28 15:37:00,93.745,93.745,93.705,93.725,934600012.0
2009-08-28 15:38:00,93.725,93.745,93.72,93.74,666100005.0
2009-08-28 15:39:00,93.74,93.75,93.715,93.72,1079899996.0
2009-08-28 15:40:00,93.725,93.735,93.705,93.715,672500001.0
2009-08-28 15:41:00,93.715,93.715,93.685,93.69,689800008.0
2009-08-28 15:42:00,93.69,93.69,93.68,93.69,928900003.0
2009-08-28 15:43:00,93.685,93.71,93.67,93.705,633600006.0
2009-08-28 15:44:00,93.71,93.715,93.69,93.7,544200002.0
2009-08-28 15:45:00,93.7,93.705,93.68,93.695,706000013.0
2009-08-28 15:46:00,93.7,93.725,93.67,93.68,863600001.0
2009-08-28 15:47:00,93.68,93.69,93.66,93.665,1016200000.0
2009-08-28 15:48:00,93.665,93.67,93.65,93.66,1034200007.0
2009-08-28 15:49:00,93.66,93.67,93.65,93.65,805000009.0
2009-08-28 15:50:00,93.65,93.69,93.645,93.66,729399998.0
2009-08-28 15:51:00,93.665,93.67,93.66,93.67,135100000.0
2009-08-28 15:52:00,93.68,93.69,93.665,93.68,715099998.0
2009-08-28 15:53:00,93.685,93.69,93.65,93.65,1173799999.0
2009-08-28 15:54:00,93.65,93.68,93.65,93.68,500099999.0
2009-08-28 15:55:00,93.68,93.685,93.58,93.59,987700002.0
2009-08-28 15:56:00,93.59,93.59,93.515,93.55,1011600000.0
2009-08-28 15:57:00,93.545,93.58,93.54,93.56,902800004.0
2009-08-28 15:58:00,93.56,93.585,93.54,93.545,793000001.0
2009-08-28 15:59:00,93.55,93.57,93.535,93.54,545899998.0
2009-08-28 16:00:00,93.55,93.57,93.54,93.55,941700003.0
2009-08-28 16:01:00,93.55,93.57,93.535,93.565,980100003.0
2009-08-28 16:02:00,93.565,93.58,93.55,93.58,679199998.0
2009-08-28 16:03:00,93.58,93.625,93.57,93.595,620299999.0
2009-08-28 16:04:00,93.595,93.6,93.57,93.58,740099999.0
2009-08-28 16:05:00,93.58,93.58,93.555,93.57,805800009.0
2009-08-28 16:06:00,93.57,93.585,93.55,93.56,671399999.0
2009-08-28 16:07:00,93.565,93.565,93.53,93.55,941600007.0
2009-08-28 16:08:00,93.55,93.57,93.55,93.57,433800002.0
2009-08-28 16:09:00,93.57,93.59,93.56,93.56,695500003.0
2009-08-28 16:10:00,93.56,93.6,93.56,93.58,817100000.0
2009-08-28 16:11:00,93.58,93.595,93.58,93.59,780299995.0
2009-08-28 16:12:00,93.59,93.59,93.57,93.57,627700005.0
2009-08-28 16:13:00,93.57,93.6,93.57,93.59,331500006.0
2009-08-28 16:14:00,93.59,93.6,93.575,93.595,672599999.0
2009-08-28 16:15:00,93.595,93.62,93.59,93.595,1060499992.0
2009-08-28 16:16:00,93.595,93.625,93.595,93.61,894999997.0
2009-08-28 16:17:00,93.6,93.615,93.585,93.605,913600001.0
2009-08-28 16:18:00,93.605,93.63,93.6,93.63,868299999.0
2009-08-28 16:19:00,93.63,93.63,93.61,93.615,817899998.0
2009-08-28 16:20:00,93.61,93.61,93.585,93.585,620000004.0
2009-08-28 16:21:00,93.585,93.595,93.555,93.56,684300002.0
2009-08-28 16:22:00,93.56,93.575,93.53,93.53,907500005.0
2009-08-28 16:23:00,93.535,93.55,93.53,93.54,339199996.0
2009-08-28 16:24:00,93.54,93.545,93.525,93.54,661400004.0
2009-08-28 16:25:00,93.54,93.58,93.54,93.565,650400002.0
2009-08-28 16:26:00,93.565,93.57,93.535,93.545,578800009.0
2009-08-28 16:27:00,93.545,93.55,93.51,93.51,772300003.0
2009-08-28 16:28:00,93.51,93.525,93.5,93.52,1002400007.0
2009-08-28 16:29:00,93.515,93.54,93.51,93.54,848800003.0
2009-08-28 16:30:00,93.54,93.545,93.53,93.53,566800015.0
2009-08-28 16:31:00,93.53,93.53,93.525,93.53,281800000.0
2009-08-28 16:32:00,93.53,93.53,93.5,93.5,762200000.0
2009-08-28 16:33:00,93.5,93.54,93.495,93.54,775800004.0
2009-08-28 16:34:00,93.535,93.55,93.53,93.545,504900001.0
2009-08-28 16:35:00,93.545,93.58,93.545,93.565,555199999.0
2009-08-28 16:36:00,93.565,93.57,93.535,93.54,719000007.0
2009-08-28 16:37:00,93.54,93.565,93.54,93.565,170700001.0
2009-08-28 16:38:00,93.565,93.57,93.55,93.57,388599999.0
2009-08-28 16:39:00,93.57,93.58,93.55,93.57,809700007.0
2009-08-28 16:40:00,93.575,93.585,93.545,93.55,479600002.0
2009-08-28 16:41:00,93.55,93.555,93.535,93.54,496300006.0
2009-08-28 16:42:00,93.535,93.54,93.525,93.525,301100003.0
2009-08-28 16:43:00,93.525,93.535,93.51,93.525,758100002.0
2009-08-28 16:44:00,93.53,93.53,93.505,93.515,866100005.0
2009-08-28 16:45:00,93.515,93.53,93.51,93.53,629599999.0
2009-08-28 16:46:00,93.53,93.55,93.53,93.55,261200002.0
2009-08-28 16:47:00,93.545,93.55,93.545,93.55,251199999.0
2009-08-28 16:48:00,93.55,93.56,93.55,93.55,328800002.0
2009-08-28 16:49:00,93.55,93.55,93.55,93.55,383600000.0
2009-08-28 16:50:00,93.56,93.56,93.555,93.56,140600000.0
2009-08-28 16:51:00,93.56,93.56,93.54,93.54,694700003.0
2009-08-28 16:52:00,93.54,93.555,93.535,93.55,778000011.0
2009-08-28 16:53:00,93.55,93.55,93.54,93.54,529500000.0
2009-08-28 16:54:00,93.545,93.545,93.525,93.53,583100003.0
2009-08-28 16:55:00,93.515,93.515,93.505,93.51,301800003.0
2009-08-28 16:56:00,93.51,93.52,93.505,93.52,407100002.0
2009-08-28 16:57:00,93.52,93.53,93.51,93.515,1047000002.0
2009-08-28 16:58:00,93.515,93.52,93.49,93.52,462799999.0
2009-08-28 16:59:00,93.515,93.515,93.45,93.46,719000001.0
2009-08-28 17:00:00,93.46,93.48,93.46,93.475,544500001.0
2009-08-28 17:01:00,93.475,93.48,93.47,93.47,369000000.0
2009-08-28 17:02:00,93.47,93.48,93.47,93.475,724500002.0
2009-08-28 17:03:00,93.475,93.52,93.475,93.5,296100001.0
2009-08-28 17:04:00,93.5,93.51,93.48,93.5,633999996.0
2009-08-28 17:05:00,93.5,93.53,93.5,93.52,649000006.0
2009-08-28 17:06:00,93.53,93.53,93.52,93.53,558599998.0
2009-08-28 17:07:00,93.53,93.54,93.52,93.525,1039099998.0
2009-08-28 17:08:00,93.53,93.53,93.48,93.48,541799998.0
2009-08-28 17:09:00,93.475,93.49,93.475,93.485,560700007.0
2009-08-28 17:10:00,93.485,93.52,93.48,93.52,366000005.0
2009-08-28 17:11:00,93.52,93.52,93.465,93.475,756300006.0
2009-08-28 17:12:00,93.475,93.515,93.47,93.505,862500011.0
2009-08-28 17:13:00,93.505,93.505,93.495,93.5,321000000.0
2009-08-28 17:14:00,93.5,93.5,93.475,93.475,346900002.0
2009-08-28 17:15:00,93.475,93.48,93.465,93.475,555800004.0
2009-08-28 17:16:00,93.475,93.475,93.45,93.46,504800001.0
2009-08-28 17:17:00,93.46,93.46,93.45,93.45,388400004.0
2009-08-28 17:18:00,93.45,93.455,93.415,93.42,848599998.0
2009-08-28 17:19:00,93.42,93.445,93.42,93.44,732600000.0
2009-08-28 17:20:00,93.435,93.445,93.43,93.44,364400006.0
2009-08-28 17:21:00,93.435,93.46,93.435,93.445,445499997.0
2009-08-28 17:22:00,93.445,93.475,93.435,93.47,578800005.0
2009-08-28 17:23:00,93.47,93.49,93.465,93.49,563299997.0
2009-08-28 17:24:00,93.49,93.515,93.49,93.51,182900000.0
2009-08-28 17:25:00,93.51,93.515,93.495,93.5,512900005.0
2009-08-28 17:26:00,93.5,93.51,93.5,93.505,224400000.0
2009-08-28 17:27:00,93.5,93.505,93.495,93.505,597300001.0
2009-08-28 17:28:00,93.505,93.52,93.48,93.51,672700001.0
2009-08-28 17:29:00,93.51,93.525,93.5,93.52,344200000.0
2009-08-28 17:30:00,93.52,93.53,93.52,93.525,396899999.0
2009-08-28 17:31:00,93.525,93.53,93.52,93.53,251799999.0
2009-08-28 17:32:00,93.53,93.535,93.515,93.525,605399999.0
2009-08-28 17:33:00,93.53,93.55,93.53,93.54,256100000.0
2009-08-28 17:34:00,93.54,93.54,93.535,93.54,86600001.0
2009-08-28 17:35:00,93.54,93.57,93.54,93.57,519500001.0
2009-08-28 17:36:00,93.57,93.59,93.57,93.59,359600000.0
2009-08-28 17:37:00,93.585,93.585,93.565,93.58,260100000.0
2009-08-28 17:38:00,93.58,93.595,93.57,93.595,138000000.0
2009-08-28 17:39:00,93.585,93.585,93.555,93.56,491200004.0
2009-08-28 17:40:00,93.575,93.58,93.575,93.58,394800000.0
2009-08-28 17:41:00,93.58,93.59,93.575,93.575,419900004.0
2009-08-28 17:42:00,93.565,93.565,93.55,93.56,773300003.0
2009-08-28 17:43:00,93.565,93.575,93.555,93.57,671000006.0
2009-08-28 17:44:00,93.57,93.575,93.56,93.57,378000005.0
2009-08-28 17:45:00,93.57,93.58,93.565,93.57,388199999.0
2009-08-28 17:46:00,93.59,93.59,93.585,93.585,413699995.0
2009-08-28 17:47:00,93.585,93.59,93.565,93.565,961000008.0
2009-08-28 17:48:00,93.565,93.57,93.555,93.555,166600000.0
2009-08-28 17:49:00,93.555,93.6,93.555,93.57,658000009.0
2009-08-28 17:50:00,93.565,93.575,93.53,93.53,715500002.0
2009-08-28 17:51:00,93.53,93.53,93.52,93.53,532700001.0
2009-08-28 17:52:00,93.535,93.545,93.535,93.54,291700001.0
2009-08-28 17:53:00,93.54,93.54,93.53,93.54,371400007.0
2009-08-28 17:54:00,93.54,93.55,93.54,93.545,226300001.0
2009-08-28 17:55:00,93.545,93.545,93.545,93.545,129200000.0
2009-08-28 17:56:00,93.545,93.55,93.54,93.545,356199997.0
2009-08-28 17:57:00,93.545,93.55,93.51,93.52,381199997.0
2009-08-28 17:58:00,93.515,93.53,93.51,93.53,708400002.0
2009-08-28 17:59:00,93.535,93.555,93.53,93.55,460999998.0
2009-08-28 18:00:00,93.545,93.56,93.545,93.56,411500001.0
2009-08-28 18:01:00,93.56,93.56,93.555,93.56,184000000.0
2009-08-28 18:02:00,93.56,93.6,93.555,93.575,519999998.0
2009-08-28 18:03:00,93.575,93.585,93.575,93.585,173200000.0
2009-08-28 18:04:00,93.59,93.59,93.58,93.585,319999999.0
2009-08-28 18:05:00,93.585,93.59,93.55,93.55,856800001.0
2009-08-28 18:06:00,93.56,93.56,93.515,93.53,546400000.0
2009-08-28 18:07:00,93.53,93.56,93.53,93.56,414799998.0
2009-08-28 18:08:00,93.56,93.56,93.54,93.545,181599999.0
2009-08-28 18:09:00,93.55,93.56,93.54,93.555,302200001.0
2009-08-28 18:10:00,93.555,93.56,93.55,93.55,341799993.0
2009-08-28 18:11:00,93.55,93.56,93.55,93.55,64000000.0
2009-08-28 18:12:00,93.555,93.56,93.555,93.56,517400000.0
2009-08-28 18:13:00,93.56,93.56,93.545,93.55,89199999.0
2009-08-28 18:14:00,93.545,93.55,93.535,93.55,413399999.0
2009-08-28 18:15:00,93.545,93.585,93.545,93.585,854899999.0
2009-08-28 18:16:00,93.58,93.59,93.565,93.575,617000000.0
2009-08-28 18:17:00,93.575,93.58,93.57,93.575,448599999.0
2009-08-28 18:18:00,93.575,93.585,93.575,93.585,192400000.0
2009-08-28 18:19:00,93.585,93.585,93.57,93.585,527899999.0
2009-08-28 18:20:00,93.585,93.59,93.585,93.585,246400000.0
2009-08-28 18:21:00,93.585,93.63,93.585,93.63,598300001.0
2009-08-28 18:22:00,93.63,93.63,93.61,93.615,525199999.0
2009-08-28 18:23:00,93.615,93.62,93.605,93.615,336800000.0
2009-08-28 18:24:00,93.615,93.615,93.605,93.615,200600000.0
2009-08-28 18:25:00,93.61,93.615,93.585,93.585,700300000.0
2009-08-28 18:26:00,93.585,93.6,93.57,93.57,310000001.0
2009-08-28 18:27:00,93.58,93.59,93.575,93.58,137200001.0
2009-08-28 18:28:00,93.575,93.62,93.57,93.595,550300002.0
2009-08-28 18:29:00,93.595,93.62,93.58,93.595,572500001.0
2009-08-28 18:30:00,93.595,93.62,93.595,93.62,400700000.0
2009-08-28 18:31:00,93.615,93.615,93.6,93.6,825100000.0
2009-08-28 18:32:00,93.6,93.605,93.6,93.605,329699998.0
2009-08-28 18:33:00,93.605,93.605,93.605,93.605,32000000.0
2009-08-28 18:34:00,93.605,93.625,93.595,93.615,350000000.0
2009-08-28 18:35:00,93.615,93.62,93.61,93.615,275199999.0
2009-08-28 18:36:00,93.615,93.62,93.61,93.615,306000000.0
2009-08-28 18:37:00,93.615,93.62,93.61,93.61,182800000.0
2009-08-28 18:38:00,93.61,93.615,93.605,93.605,211600000.0
2009-08-28 18:39:00,93.605,93.615,93.6,93.61,365300000.0
2009-08-28 18:40:00,93.615,93.615,93.605,93.61,167000001.0
2009-08-28 18:41:00,93.615,93.615,93.595,93.6,497700000.0
2009-08-28 18:42:00,93.6,93.6,93.585,93.59,145600000.0
2009-08-28 18:43:00,93.59,93.61,93.59,93.61,284800000.0
2009-08-28 18:44:00,93.605,93.61,93.6,93.61,171600000.0
2009-08-28 18:45:00,93.61,93.625,93.585,93.585,555799999.0
2009-08-28 18:46:00,93.585,93.585,93.585,93.585,52400000.0
2009-08-28 18:47:00,93.58,93.58,93.575,93.575,349499997.0
2009-08-28 18:48:00,93.575,93.585,93.56,93.58,327599996.0
2009-08-28 18:49:00,93.585,93.59,93.58,93.585,267800000.0
2009-08-28 18:50:00,93.585,93.59,93.58,93.58,133100000.0
2009-08-28 18:51:00,93.575,93.58,93.575,93.58,32200001.0
2009-08-28 18:52:00,93.575,93.58,93.575,93.58,16800000.0
2009-08-28 18:53:00,93.58,93.585,93.565,93.565,169299999.0
2009-08-28 18:54:00,93.565,93.57,93.56,93.56,59700000.0
2009-08-28 18:55:00,93.56,93.56,93.555,93.555,64800000.0
2009-08-28 18:56:00,93.555,93.555,93.555,93.555,45600000.0
2009-08-28 18:57:00,93.555,93.56,93.55,93.555,241099999.0
2009-08-28 18:58:00,93.56,93.56,93.55,93.555,208600000.0
2009-08-28 18:59:00,93.555,93.565,93.535,93.565,441300000.0
2009-08-28 19:00:00,93.565,93.59,93.56,93.58,127000000.0
2009-08-28 19:01:00,93.575,93.58,93.57,93.57,141399999.0
2009-08-28 19:02:00,93.58,93.585,93.58,93.58,51200000.0
2009-08-28 19:03:00,93.58,93.59,93.58,93.585,128600000.0
2009-08-28 19:04:00,93.585,93.595,93.58,93.585,241000000.0
2009-08-28 19:05:00,93.585,93.59,93.58,93.585,315899997.0
2009-08-28 19:06:00,93.58,93.585,93.58,93.585,62400000.0
2009-08-28 19:07:00,93.585,93.59,93.585,93.59,54400000.0
2009-08-28 19:08:00,93.585,93.595,93.585,93.59,62900000.0
2009-08-28 19:09:00,93.59,93.6,93.585,93.585,210799998.0
2009-08-28 19:10:00,93.585,93.59,93.57,93.57,256300002.0
2009-08-28 19:11:00,93.57,93.58,93.57,93.58,96599999.0
2009-08-28 19:12:00,93.58,93.59,93.575,93.59,96400001.0
2009-08-28 19:13:00,93.59,93.59,93.575,93.575,306000000.0
2009-08-28 19:14:00,93.575,93.585,93.55,93.555,278400000.0
2009-08-28 19:15:00,93.555,93.565,93.555,93.56,176500000.0
2009-08-28 19:16:00,93.565,93.565,93.56,93.565,124000000.0
2009-08-28 19:17:00,93.565,93.57,93.555,93.565,120100001.0
2009-08-28 19:18:00,93.565,93.575,93.55,93.555,354999999.0
2009-08-28 19:19:00,93.555,93.555,93.54,93.55,323000000.0
2009-08-28 19:20:00,93.55,93.565,93.54,93.565,185200000.0
2009-08-28 19:21:00,93.565,93.57,93.55,93.55,412800003.0
2009-08-28 19:22:00,93.555,93.56,93.555,93.56,100600001.0
2009-08-28 19:23:00,93.565,93.565,93.56,93.56,109000000.0
2009-08-28 19:24:00,93.56,93.56,93.545,93.55,54000000.0
2009-08-28 19:25:00,93.55,93.555,93.545,93.555,254500001.0
2009-08-28 19:26:00,93.555,93.57,93.55,93.57,153600001.0
2009-08-28 19:27:00,93.57,93.57,93.555,93.565,90800000.0
2009-08-28 19:28:00,93.56,93.565,93.55,93.55,261600000.0
2009-08-28 19:29:00,93.55,93.55,93.535,93.535,215000004.0
2009-08-28 19:30:00,93.54,93.57,93.54,93.565,393000000.0
2009-08-28 19:31:00,93.565,93.57,93.56,93.56,70800000.0
2009-08-28 19:32:00,93.555,93.555,93.555,93.555,120000000.0
2009-08-28 19:33:00,93.555,93.57,93.555,93.565,167800000.0
2009-08-28 19:34:00,93.565,93.565,93.56,93.56,226800000.0
2009-08-28 19:35:00,93.56,93.56,93.55,93.55,177600000.0
2009-08-28 19:36:00,93.55,93.55,93.545,93.55,464800006.0
2009-08-28 19:37:00,93.55,93.55,93.55,93.55,473600000.0
2009-08-28 19:38:00,93.55,93.56,93.545,93.56,96000000.0
2009-08-28 19:39:00,93.56,93.56,93.56,93.56,28000000.0
2009-08-28 19:40:00,93.56,93.56,93.535,93.54,69800000.0
2009-08-28 19:41:00,93.545,93.55,93.54,93.55,48200000.0
2009-08-28 19:42:00,93.55,93.55,93.55,93.55,4000000.0
2009-08-28 19:43:00,93.547,93.549,93.544,93.546,272299999.0
2009-08-28 19:44:00,93.545,93.545,93.51,93.515,272299999.0
2009-08-28 19:45:00,93.515,93.535,93.51,93.535,144000001.0
2009-08-28 19:46:00,93.535,93.54,93.525,93.53,166400001.0
2009-08-28 19:47:00,93.53,93.545,93.53,93.545,60600000.0
2009-08-28 19:48:00,93.545,93.545,93.53,93.535,75000000.0
2009-08-28 19:49:00,93.535,93.535,93.53,93.53,52000000.0
2009-08-28 19:50:00,93.525,93.545,93.525,93.53,164000000.0
2009-08-28 19:51:00,93.535,93.55,93.53,93.55,171800000.0
2009-08-28 19:52:00,93.53,93.535,93.525,93.535,111200000.0
2009-08-28 19:53:00,93.535,93.535,93.53,93.535,44800000.0
2009-08-28 19:54:00,93.535,93.54,93.53,93.53,58800000.0
2009-08-28 19:55:00,93.535,93.535,93.53,93.535,115800000.0
2009-08-28 19:56:00,93.535,93.535,93.525,93.53,76800000.0
2009-08-28 19:57:00,93.53,93.54,93.53,93.54,127400000.0
2009-08-28 19:58:00,93.54,93.54,93.535,93.54,115999999.0
2009-08-28 19:59:00,93.54,93.54,93.525,93.53,136199999.0
2009-08-28 20:00:00,93.53,93.555,93.53,93.555,296099999.0
2009-08-28 20:01:00,93.555,93.575,93.55,93.555,272999999.0
2009-08-28 20:02:00,93.555,93.565,93.555,93.555,161600000.0
2009-08-28 20:03:00,93.56,93.56,93.55,93.56,62400000.0
2009-08-28 20:04:00,93.56,93.57,93.56,93.57,26500000.0
2009-08-28 20:05:00,93.57,93.595,93.57,93.585,367000000.0
2009-08-28 20:06:00,93.58,93.59,93.575,93.59,219599999.0
2009-08-28 20:07:00,93.595,93.61,93.59,93.6,478999999.0
2009-08-28 20:08:00,93.595,93.6,93.59,93.595,246900003.0
2009-08-28 20:09:00,93.59,93.6,93.59,93.6,37700000.0
2009-08-28 20:10:00,93.596,93.598,93.595,93.597,224399999.0
2009-08-28 20:11:00,93.605,93.615,93.605,93.61,224399999.0
2009-08-28 20:12:00,93.605,93.61,93.605,93.61,139600000.0
2009-08-28 20:13:00,93.63,93.66,93.63,93.66,132400000.0
2009-08-28 20:14:00,93.66,93.665,93.645,93.645,225300001.0
2009-08-28 20:15:00,93.64,93.645,93.61,93.615,284100001.0
2009-08-28 20:16:00,93.615,93.64,93.615,93.635,614500004.0
2009-08-28 20:17:00,93.64,93.65,93.63,93.645,310999999.0
2009-08-28 20:18:00,93.65,93.655,93.645,93.645,154200000.0
2009-08-28 20:19:00,93.645,93.645,93.61,93.625,205400000.0
2009-08-28 20:20:00,93.625,93.645,93.6,93.645,690300001.0
2009-08-28 20:21:00,93.645,93.645,93.605,93.605,581799997.0
2009-08-28 20:22:00,93.61,93.615,93.585,93.6,512799999.0
2009-08-28 20:23:00,93.6,93.615,93.595,93.61,584399998.0
2009-08-28 20:24:00,93.61,93.635,93.605,93.625,404400000.0
2009-08-28 20:25:00,93.62,93.635,93.615,93.63,250400000.0
2009-08-28 20:26:00,93.63,93.63,93.595,93.605,465999999.0
2009-08-28 20:27:00,93.605,93.655,93.6,93.65,490500000.0
2009-08-28 20:28:00,93.645,93.645,93.615,93.615,270500000.0
2009-08-28 20:29:00,93.615,93.645,93.615,93.645,182300000.0
2009-08-28 20:30:00,93.645,93.665,93.645,93.65,547600000.0
2009-08-28 20:31:00,93.65,93.655,93.645,93.655,303899998.0
2009-08-28 20:32:00,93.655,93.67,93.645,93.65,374900000.0
2009-08-28 20:33:00,93.65,93.67,93.59,93.62,538200000.0
2009-08-28 20:34:00,93.62,93.66,93.62,93.645,445200000.0
2009-08-28 20:35:00,93.645,93.65,93.635,93.635,61300000.0
2009-08-28 20:36:00,93.635,93.66,93.635,93.66,158999999.0
2009-08-28 20:37:00,93.66,93.66,93.645,93.66,320100001.0
2009-08-28 20:38:00,93.66,93.66,93.64,93.64,242500000.0
2009-08-28 20:39:00,93.64,93.64,93.615,93.615,352700000.0
2009-08-28 20:40:00,93.615,93.625,93.615,93.62,125000000.0
2009-08-28 20:41:00,93.62,93.62,93.605,93.62,393000000.0
2009-08-28 20:42:00,93.62,93.64,93.62,93.64,379000000.0
2009-08-28 20:43:00,93.64,93.64,93.625,93.63,377600000.0
2009-08-28 20:44:00,93.63,93.635,93.63,93.63,263800000.0
2009-08-28 20:45:00,93.63,93.635,93.63,93.635,101000000.0
2009-08-28 20:46:00,93.635,93.635,93.63,93.63,300400001.0
2009-08-28 20:47:00,93.63,93.63,93.605,93.605,432199997.0
2009-08-28 20:48:00,93.605,93.605,93.605,93.605,54400000.0
2009-08-28 20:49:00,93.605,93.62,93.605,93.62,190300001.0
2009-08-28 20:50:00,93.62,93.64,93.62,93.625,345100000.0
2009-08-28 20:51:00,93.63,93.635,93.625,93.63,277000002.0
2009-08-28 20:52:00,93.63,93.63,93.63,93.63,21400000.0
2009-08-28 20:53:00,93.63,93.64,93.625,93.64,133900001.0
2009-08-28 20:54:00,93.64,93.66,93.635,93.635,177100000.0
2009-08-28 20:55:00,93.635,93.64,93.635,93.64,46200000.0
2009-08-28 20:56:00,93.655,93.655,93.64,93.64,60000000.0
2009-08-28 20:57:00,93.64,93.64,93.625,93.625,139300000.0
2009-08-28 20:58:00,93.625,93.625,93.595,93.595,380400001.0
2009-08-28 20:59:00,93.585,93.61,93.575,93.605,464599995.0
2009-08-28 21:00:00,93.605,93.61,93.6,93.6,206999999.0
2009-08-28 21:01:00,93.605,93.61,93.6,93.605,93800000.0
2009-08-28 21:02:00,93.605,93.61,93.605,93.61,52899999.0
2009-08-28 21:03:00,93.615,93.62,93.615,93.62,47700000.0
2009-08-28 21:04:00,93.615,93.62,93.615,93.615,647099994.0
2009-08-28 21:05:00,93.615,93.615,93.59,93.59,126300000.0
2009-08-28 21:06:00,93.595,93.605,93.59,93.605,219100000.0
2009-08-28 21:07:00,93.605,93.625,93.605,93.615,271300000.0
2009-08-28 21:08:00,93.61,93.615,93.61,93.615,66600000.0
2009-08-28 21:09:00,93.615,93.62,93.61,93.62,30600000.0
2009-08-28 21:10:00,93.62,93.62,93.61,93.615,97800000.0
2009-08-28 21:11:00,93.61,93.61,93.61,93.61,14300000.0
2009-08-28 21:12:00,93.61,93.615,93.595,93.61,260999999.0
2009-08-28 21:13:00,93.61,93.61,93.6,93.61,271800001.0
2009-08-28 21:14:00,93.61,93.61,93.605,93.605,68200000.0
2009-08-28 21:15:00,93.61,93.61,93.595,93.6,327400001.0
2009-08-28 21:16:00,93.595,93.6,93.595,93.6,340900000.0
2009-08-28 21:17:00,93.6,93.605,93.59,93.6,76800000.0
2009-08-28 21:18:00,93.6,93.605,93.595,93.595,177800000.0
2009-08-28 21:19:00,93.59,93.6,93.59,93.595,174400000.0
2009-08-28 21:20:00,93.595,93.62,93.59,93.61,283600000.0
2009-08-28 21:21:00,93.615,93.62,93.61,93.62,355099999.0
2009-08-28 21:22:00,93.615,93.615,93.59,93.59,360000003.0
2009-08-28 21:23:00,93.59,93.6,93.59,93.595,27999999.0
2009-08-28 21:24:00,93.595,93.595,93.59,93.59,104000000.0
2009-08-28 21:25:00,93.59,93.595,93.59,93.595,315200005.0
2009-08-28 21:26:00,93.61,93.61,93.595,93.595,58999999.0
2009-08-28 21:27:00,93.595,93.61,93.595,93.61,20200000.0
2009-08-28 21:28:00,93.605,93.605,93.59,93.59,213300000.0
2009-08-28 21:29:00,93.59,93.61,93.59,93.605,447600008.0
2009-08-28 21:30:00,93.605,93.62,93.595,93.595,408199996.0
2009-08-28 21:31:00,93.595,93.595,93.585,93.585,466500004.0
2009-08-28 21:32:00,93.6,93.6,93.575,93.58,439000009.0
2009-08-28 21:33:00,93.58,93.59,93.57,93.58,255500000.0
2009-08-28 21:34:00,93.58,93.58,93.575,93.58,93200000.0
2009-08-28 21:35:00,93.58,93.585,93.58,93.58,62200000.0
2009-08-28 21:36:00,93.58,93.6,93.58,93.595,203000000.0
2009-08-28 21:37:00,93.595,93.595,93.59,93.59,45400000.0
2009-08-28 21:38:00,93.59,93.595,93.585,93.595,288000002.0
2009-08-28 21:39:00,93.595,93.61,93.59,93.61,448700006.0
2009-08-28 21:40:00,93.61,93.62,93.6,93.605,271000000.0
2009-08-28 21:41:00,93.605,93.605,93.59,93.6,392599999.0
2009-08-28 21:42:00,93.6,93.6,93.58,93.585,449200000.0
2009-08-28 21:43:00,93.585,93.585,93.55,93.55,403400001.0
2009-08-28 21:44:00,93.55,93.565,93.535,93.55,381999997.0
2009-08-28 21:45:00,93.55,93.555,93.55,93.55,150200000.0
2009-08-28 21:46:00,93.55,93.55,93.55,93.55,51800000.0
2009-08-28 21:47:00,93.55,93.56,93.55,93.555,331599999.0
2009-08-28 21:48:00,93.555,93.6,93.555,93.59,409400001.0
2009-08-28 21:49:00,93.59,93.59,93.585,93.59,58200000.0
2009-08-28 21:50:00,93.585,93.59,93.57,93.57,236700000.0
2009-08-28 21:51:00,93.57,93.57,93.56,93.56,384800000.0
2009-08-28 21:52:00,93.56,93.56,93.56,93.56,28500000.0
2009-08-28 21:53:00,93.56,93.56,93.55,93.55,17900000.0
2009-08-28 21:54:00,93.55,93.555,93.55,93.555,33900000.0
2009-08-28 21:55:00,93.555,93.57,93.555,93.57,96700000.0
2009-08-28 21:56:00,93.565,93.58,93.565,93.565,205300000.0
2009-08-28 21:57:00,93.565,93.58,93.565,93.57,176000000.0
2009-08-28 21:58:00,93.575,93.58,93.565,93.575,178000000.0
2009-08-28 21:59:00,93.575,93.575,93.565,93.57,103700000.0
2009-08-28 22:00:00,93.565,93.585,93.565,93.585,39800000.0
2009-08-28 22:01:00,93.585,93.585,93.58,93.58,46500000.0
2009-08-28 22:02:00,93.58,93.58,93.58,93.58,35500000.0
2009-08-28 22:03:00,93.585,93.595,93.58,93.59,95700000.0
2009-08-28 22:04:00,93.59,93.59,93.58,93.585,56900000.0
2009-08-28 22:05:00,93.58,93.585,93.58,93.585,24100000.0
2009-08-28 22:06:00,93.585,93.59,93.58,93.59,76100000.0
2009-08-28 22:07:00,93.59,93.605,93.59,93.605,42000000.0
2009-08-28 22:08:00,93.605,93.605,93.595,93.605,57900000.0
2009-08-28 22:09:00,93.605,93.605,93.595,93.605,96500000.0
2009-08-28 22:10:00,93.605,93.605,93.6,93.6,13700000.0
2009-08-28 22:11:00,93.61,93.615,93.61,93.615,57400000.0
2009-08-28 22:12:00,93.615,93.635,93.615,93.62,188800000.0
2009-08-28 22:13:00,93.625,93.625,93.6,93.615,165800000.0
2009-08-28 22:14:00,93.615,93.625,93.61,93.615,176300000.0
2009-08-28 22:15:00,93.62,93.62,93.595,93.595,249000000.0
2009-08-28 22:16:00,93.59,93.605,93.585,93.6,119100000.0
2009-08-28 22:17:00,93.605,93.605,93.6,93.6,56300000.0
2009-08-28 22:18:00,93.6,93.6,93.6,93.6,46800000.0
2009-08-28 22:19:00,93.61,93.615,93.6,93.605,68700000.0
2009-08-28 22:20:00,93.605,93.61,93.605,93.605,122800000.0
2009-08-28 22:21:00,93.615,93.62,93.61,93.61,41700000.0
2009-08-28 22:22:00,93.62,93.625,93.61,93.62,86100000.0
2009-08-28 22:23:00,93.625,93.625,93.615,93.625,29400000.0
2009-08-28 22:24:00,93.64,93.655,93.625,93.645,128200000.0
2009-08-28 22:25:00,93.645,93.645,93.635,93.635,36200000.0
2009-08-28 22:26:00,93.635,93.635,93.635,93.635,9400000.0
2009-08-28 22:27:00,93.626,93.627,93.625,93.626,110400000.0
2009-08-28 22:28:00,93.629,93.631,93.62,93.63,110400000.0
2009-08-28 22:29:00,93.62,93.62,93.62,93.62,110400000.0
2009-08-28 22:30:00,93.63,93.63,93.595,93.6,110400000.0
2009-08-28 22:31:00,93.6,93.6,93.6,93.6,27000000.0
2009-08-28 22:32:00,93.6,93.6,93.595,93.6,113200000.0
2009-08-28 22:33:00,93.6,93.6,93.595,93.595,160100000.0
2009-08-28 22:34:00,93.595,93.6,93.585,93.59,93400000.0
2009-08-28 22:35:00,93.59,93.6,93.585,93.6,170800000.0
2009-08-28 22:36:00,93.59,93.6,93.59,93.59,77000000.0
2009-08-28 22:37:00,93.59,93.595,93.58,93.58,132300000.0
2009-08-28 22:38:00,93.58,93.58,93.58,93.58,25200000.0
2009-08-28 22:39:00,93.58,93.6,93.58,93.58,157000000.0
2009-08-28 22:40:00,93.585,93.6,93.58,93.595,263200000.0
2009-08-28 22:41:00,93.595,93.6,93.59,93.595,84700000.0
2009-08-28 22:42:00,93.595,93.605,93.59,93.595,140600000.0
2009-08-28 22:43:00,93.595,93.61,93.595,93.595,102000000.0
2009-08-28 22:44:00,93.595,93.605,93.595,93.605,72000000.0
2009-08-28 22:45:00,93.6,93.615,93.6,93.605,87200000.0
2009-08-28 22:46:00,93.605,93.61,93.6,93.6,62700000.0
2009-08-28 22:47:00,93.605,93.61,93.6,93.605,18100000.0
2009-08-28 22:48:00,93.607,93.607,93.603,93.605,24400000.0
2009-08-28 22:49:00,93.605,93.605,93.6,93.605,24400000.0
2009-08-28 22:50:00,93.605,93.605,93.6,93.605,77800000.0
2009-08-28 22:51:00,93.6,93.6,93.6,93.6,102900000.0
2009-08-28 22:52:00,93.6,93.6,93.6,93.6,53500000.0
2009-08-28 22:53:00,93.6,93.6,93.6,93.6,13000000.0
2009-08-28 22:54:00,93.6,93.6,93.59,93.59,61500000.0
2009-08-28 22:55:00,93.595,93.595,93.59,93.59,39600000.0
2009-08-28 22:56:00,93.59,93.59,93.59,93.59,48500000.0
2009-08-28 22:57:00,93.59,93.59,93.58,93.585,71600000.0
2009-08-28 22:58:00,93.59,93.595,93.59,93.59,11200000.0
2009-08-28 22:59:00,93.595,93.595,93.59,93.59,6600000.0
2009-08-30 23:01:00,93.23,93.23,93.195,93.2,50000000.0
2009-08-30 23:02:00,93.2,93.23,93.2,93.21,35200000.0
2009-08-30 23:03:00,93.225,93.235,93.21,93.21,21600000.0
2009-08-30 23:04:00,93.21,93.215,93.21,93.215,5600000.0
2009-08-30 23:05:00,93.21,93.245,93.21,93.245,17400000.0
2009-08-30 23:06:00,93.255,93.255,93.195,93.22,8200000.0
2009-08-30 23:07:00,93.215,93.215,93.215,93.215,2400000.0
2009-08-30 23:08:00,93.21,93.24,93.185,93.21,37200000.0
2009-08-30 23:09:00,93.205,93.23,93.205,93.23,16400000.0
2009-08-30 23:10:00,93.215,93.215,93.21,93.215,12000000.0
2009-08-30 23:11:00,93.22,93.24,93.215,93.225,20400000.0
2009-08-30 23:12:00,93.215,93.215,93.21,93.215,7200000.0
2009-08-30 23:13:00,93.22,93.235,93.205,93.235,17400000.0
2009-08-30 23:14:00,93.24,93.25,93.24,93.24,7300000.0
2009-08-30 23:15:00,93.25,93.25,93.25,93.25,2000000.0
2009-08-30 23:16:00,93.25,93.25,93.25,93.25,1000000.0
2009-08-30 23:17:00,93.25,93.25,93.25,93.25,6000000.0
2009-08-30 23:18:00,93.25,93.265,93.23,93.23,5400000.0
2009-08-30 23:19:00,93.245,93.245,93.245,93.245,2400000.0
2009-08-30 23:20:00,93.255,93.265,93.255,93.265,27700000.0
2009-08-30 23:21:00,93.275,93.275,93.25,93.25,35300000.0
2009-08-30 23:22:00,93.255,93.255,93.255,93.255,9600000.0
2009-08-30 23:23:00,93.255,93.255,93.255,93.255,4000000.0
2009-08-30 23:24:00,93.255,93.255,93.255,93.255,12800000.0
2009-08-30 23:25:00,93.26,93.26,93.26,93.26,13000000.0
2009-08-30 23:26:00,93.26,93.26,93.26,93.26,25900000.0
2009-08-30 23:28:00,93.26,93.27,93.245,93.27,38800000.0
2009-08-30 23:29:00,93.275,93.295,93.245,93.26,26100000.0
2009-08-30 23:30:00,93.265,93.265,93.265,93.265,2000000.0
2009-08-30 23:31:00,93.265,93.27,93.265,93.27,3500000.0
2009-08-30 23:32:00,93.275,93.28,93.27,93.27,14100000.0
2009-08-30 23:33:00,93.27,93.27,93.27,93.27,1200000.0
2009-08-30 23:34:00,93.27,93.28,93.27,93.27,4800000.0
2009-08-30 23:36:00,93.27,93.29,93.27,93.29,9000000.0
2009-08-30 23:37:00,93.295,93.295,93.295,93.295,2000000.0
2009-08-30 23:38:00,93.3,93.33,93.295,93.325,19100000.0
2009-08-30 23:40:00,93.355,93.375,93.355,93.355,51600000.0
2009-08-30 23:41:00,93.36,93.36,93.35,93.35,16800000.0
2009-08-30 23:42:00,93.345,93.355,93.345,93.345,25000000.0
2009-08-30 23:43:00,93.345,93.345,93.345,93.345,2400000.0
2009-08-30 23:45:00,93.35,93.36,93.35,93.36,3500000.0
2009-08-30 23:46:00,93.36,93.42,93.36,93.385,32200000.0
2009-08-30 23:47:00,93.38,93.395,93.38,93.395,21400000.0
2009-08-30 23:48:00,93.4,93.465,93.4,93.45,49000000.0
2009-08-30 23:49:00,93.44,93.45,93.43,93.44,17600000.0
2009-08-30 23:51:00,93.445,93.485,93.445,93.46,18100000.0
2009-08-30 23:52:00,93.45,93.485,93.45,93.47,20000000.0
2009-08-30 23:53:00,93.46,93.47,93.455,93.455,10500000.0
2009-08-30 23:54:00,93.45,93.45,93.445,93.445,2000000.0
2009-08-30 23:55:00,93.45,93.455,93.45,93.455,4000000.0
2009-08-30 23:56:00,93.45,93.455,93.45,93.45,3000000.0
2009-08-30 23:57:00,93.455,93.46,93.455,93.46,7000000.0
2009-08-30 23:59:00,93.465,93.475,93.465,93.475,3000000.0
2009-08-31 00:00:00,93.475,93.5,93.47,93.485,63200000.0
2009-08-31 00:01:00,93.48,93.495,93.48,93.49,24600000.0
2009-08-31 00:02:00,93.49,93.55,93.49,93.55,87000000.0
2009-08-31 00:03:00,93.55,93.56,93.51,93.51,88600000.0
2009-08-31 00:04:00,93.52,93.52,93.505,93.51,43100000.0
2009-08-31 00:05:00,93.51,93.51,93.495,93.5,29200000.0
2009-08-31 00:06:00,93.5,93.5,93.49,93.49,25600000.0
2009-08-31 00:07:00,93.49,93.49,93.49,93.49,2000000.0
2009-08-31 00:08:00,93.49,93.51,93.49,93.51,7000000.0
2009-08-31 00:09:00,93.5,93.5,93.47,93.475,36300000.0
2009-08-31 00:10:00,93.475,93.48,93.45,93.45,63300000.0
2009-08-31 00:11:00,93.45,93.45,93.41,93.41,106100000.0
2009-08-31 00:12:00,93.415,93.42,93.36,93.375,53900000.0
2009-08-31 00:13:00,93.38,93.38,93.355,93.355,34500000.0
2009-08-31 00:14:00,93.36,93.36,93.26,93.26,127300000.0
2009-08-31 00:15:00,93.27,93.29,93.26,93.285,125000000.0
2009-08-31 00:16:00,93.285,93.34,93.285,93.34,91299999.0
2009-08-31 00:17:00,93.34,93.355,93.34,93.34,53400000.0
2009-08-31 00:18:00,93.345,93.35,93.34,93.345,49900000.0
2009-08-31 00:19:00,93.345,93.36,93.34,93.345,79300000.0
2009-08-31 00:20:00,93.345,93.35,93.345,93.35,19000000.0
2009-08-31 00:21:00,93.35,93.355,93.35,93.35,32000000.0
2009-08-31 00:22:00,93.35,93.355,93.345,93.355,38700000.0
2009-08-31 00:23:00,93.36,93.37,93.35,93.35,48000000.0
2009-08-31 00:24:00,93.35,93.355,93.34,93.345,17200000.0
2009-08-31 00:25:00,93.345,93.345,93.33,93.345,31100000.0
2009-08-31 00:26:00,93.345,93.345,93.345,93.345,4000000.0
2009-08-31 00:27:00,93.34,93.34,93.34,93.34,10600000.0
2009-08-31 00:28:00,93.34,93.37,93.34,93.37,29600000.0
2009-08-31 00:29:00,93.37,93.39,93.365,93.385,100400000.0
2009-08-31 00:30:00,93.39,93.415,93.37,93.39,66800000.0
2009-08-31 00:31:00,93.385,93.405,93.375,93.39,48500000.0
2009-08-31 00:32:00,93.39,93.405,93.385,93.395,55800000.0
2009-08-31 00:33:00,93.4,93.415,93.4,93.415,65800000.0
2009-08-31 00:34:00,93.41,93.425,93.41,93.425,59300000.0
2009-08-31 00:35:00,93.425,93.425,93.405,93.405,30200000.0
2009-08-31 00:36:00,93.405,93.41,93.405,93.405,3000000.0
2009-08-31 00:37:00,93.405,93.41,93.4,93.4,8000000.0
2009-08-31 00:38:00,93.4,93.41,93.375,93.375,49300000.0
2009-08-31 00:39:00,93.385,93.4,93.385,93.4,21200000.0
2009-08-31 00:40:00,93.4,93.4,93.36,93.365,38200000.0
2009-08-31 00:41:00,93.38,93.38,93.375,93.375,4000000.0
2009-08-31 00:42:00,93.37,93.37,93.365,93.365,13900000.0
2009-08-31 00:43:00,93.365,93.375,93.365,93.375,28200000.0
2009-08-31 00:44:00,93.375,93.375,93.365,93.375,30000000.0
2009-08-31 00:45:00,93.375,93.42,93.355,93.4,50500000.0
2009-08-31 00:46:00,93.4,93.415,93.365,93.385,40900000.0
2009-08-31 00:47:00,93.39,93.42,93.39,93.41,37200000.0
2009-08-31 00:48:00,93.42,93.44,93.41,93.41,38800000.0
2009-08-31 00:49:00,93.41,93.43,93.41,93.415,31200000.0
2009-08-31 00:50:00,93.415,93.445,93.415,93.42,104700000.0
2009-08-31 00:51:00,93.42,93.42,93.405,93.41,26000000.0
2009-08-31 00:52:00,93.405,93.425,93.405,93.415,36100000.0
2009-08-31 00:53:00,93.415,93.415,93.415,93.415,1600000.0
2009-08-31 00:54:00,93.415,93.42,93.4,93.41,10600000.0
2009-08-31 00:55:00,93.41,93.41,93.4,93.4,15000000.0
2009-08-31 00:56:00,93.395,93.395,93.385,93.39,67900000.0
2009-08-31 00:57:00,93.39,93.39,93.355,93.375,29900000.0
2009-08-31 00:58:00,93.365,93.38,93.365,93.37,33400000.0
2009-08-31 00:59:00,93.365,93.365,93.355,93.355,53800000.0
2009-08-31 01:00:00,93.36,93.36,93.33,93.33,74700000.0
2009-08-31 01:01:00,93.33,93.34,93.33,93.34,37800000.0
2009-08-31 01:02:00,93.34,93.385,93.34,93.37,80400000.0
2009-08-31 01:03:00,93.375,93.375,93.34,93.34,114000000.0
2009-08-31 01:04:00,93.34,93.34,93.33,93.33,73100000.0
2009-08-31 01:05:00,93.33,93.35,93.325,93.35,82200000.0
2009-08-31 01:06:00,93.35,93.365,93.345,93.365,111000000.0
2009-08-31 01:07:00,93.365,93.385,93.365,93.385,49100000.0
2009-08-31 01:08:00,93.385,93.4,93.385,93.395,269000000.0
2009-08-31 01:09:00,93.395,93.405,93.39,93.405,142500000.0
2009-08-31 01:10:00,93.405,93.435,93.395,93.43,216200000.0
2009-08-31 01:11:00,93.43,93.43,93.405,93.405,95000000.0
2009-08-31 01:12:00,93.405,93.41,93.405,93.41,15600000.0
2009-08-31 01:13:00,93.4,93.415,93.4,93.41,88500000.0
2009-08-31 01:14:00,93.41,93.41,93.41,93.41,98000000.0
2009-08-31 01:15:00,93.41,93.425,93.41,93.41,124200000.0
2009-08-31 01:16:00,93.41,93.425,93.4,93.41,77800000.0
2009-08-31 01:17:00,93.41,93.41,93.4,93.41,94200000.0
2009-08-31 01:18:00,93.41,93.43,93.41,93.42,158300000.0
2009-08-31 01:19:00,93.42,93.47,93.42,93.47,316400000.0
2009-08-31 01:20:00,93.47,93.47,93.465,93.465,100000000.0
2009-08-31 01:21:00,93.465,93.49,93.465,93.475,29800000.0
2009-08-31 01:22:00,93.475,93.505,93.475,93.505,89000000.0
2009-08-31 01:23:00,93.505,93.515,93.505,93.505,33700000.0
2009-08-31 01:24:00,93.505,93.505,93.49,93.5,101100000.0
2009-08-31 01:25:00,93.5,93.505,93.49,93.49,137800000.0
2009-08-31 01:26:00,93.49,93.49,93.46,93.46,320400000.0
2009-08-31 01:27:00,93.46,93.47,93.46,93.47,37200000.0
2009-08-31 01:28:00,93.47,93.47,93.42,93.42,100300000.0
2009-08-31 01:29:00,93.425,93.43,93.42,93.43,100400000.0
2009-08-31 01:30:00,93.43,93.44,93.43,93.43,129600000.0
2009-08-31 01:31:00,93.43,93.44,93.43,93.435,130800000.0
2009-08-31 01:32:00,93.44,93.44,93.435,93.435,114799999.0
2009-08-31 01:33:00,93.45,93.455,93.45,93.45,157400000.0
2009-08-31 01:34:00,93.45,93.45,93.45,93.45,71200000.0
2009-08-31 01:35:00,93.45,93.45,93.445,93.45,72500000.0
2009-08-31 01:36:00,93.45,93.45,93.43,93.435,170599999.0
2009-08-31 01:37:00,93.435,93.45,93.43,93.45,57000000.0
2009-08-31 01:38:00,93.45,93.46,93.45,93.455,23700000.0
2009-08-31 01:39:00,93.445,93.445,93.42,93.42,116700000.0
2009-08-31 01:40:00,93.42,93.43,93.41,93.42,96300000.0
2009-08-31 01:41:00,93.42,93.425,93.42,93.425,61800000.0
2009-08-31 01:42:00,93.425,93.43,93.425,93.425,22000000.0
2009-08-31 01:43:00,93.425,93.425,93.42,93.42,45100000.0
2009-08-31 01:44:00,93.42,93.42,93.415,93.415,40500000.0
2009-08-31 01:45:00,93.415,93.415,93.4,93.41,108200000.0
2009-08-31 01:46:00,93.425,93.445,93.42,93.435,150900000.0
2009-08-31 01:47:00,93.435,93.45,93.435,93.445,110200000.0
2009-08-31 01:48:00,93.45,93.45,93.43,93.44,148000000.0
2009-08-31 01:49:00,93.44,93.45,93.415,93.425,117300000.0
2009-08-31 01:50:00,93.425,93.43,93.41,93.41,116000000.0
2009-08-31 01:51:00,93.415,93.415,93.385,93.4,150400000.0
2009-08-31 01:52:00,93.4,93.4,93.4,93.4,41400000.0
2009-08-31 01:53:00,93.4,93.415,93.4,93.4,143400000.0
2009-08-31 01:54:00,93.4,93.42,93.4,93.41,179500000.0
2009-08-31 01:55:00,93.41,93.41,93.37,93.375,212900000.0
2009-08-31 01:56:00,93.375,93.385,93.375,93.385,60300000.0
2009-08-31 01:57:00,93.385,93.385,93.38,93.385,20200000.0
2009-08-31 01:58:00,93.385,93.4,93.38,93.385,112100000.0
2009-08-31 01:59:00,93.385,93.395,93.37,93.375,48200000.0
2009-08-31 02:00:00,93.38,93.41,93.37,93.375,179700000.0
2009-08-31 02:01:00,93.375,93.38,93.33,93.33,340910000.0
2009-08-31 02:02:00,93.33,93.355,93.31,93.315,295800000.0
2009-08-31 02:03:00,93.325,93.33,93.31,93.33,108230000.0
2009-08-31 02:04:00,93.33,93.34,93.33,93.34,38700000.0
2009-08-31 02:05:00,93.34,93.37,93.33,93.36,132700000.0
2009-08-31 02:06:00,93.36,93.385,93.34,93.38,233200000.0
2009-08-31 02:07:00,93.385,93.415,93.38,93.39,285400000.0
2009-08-31 02:08:00,93.39,93.445,93.39,93.435,167300000.0
2009-08-31 02:09:00,93.435,93.45,93.42,93.425,579200000.0
2009-08-31 02:10:00,93.425,93.43,93.39,93.395,394800000.0
2009-08-31 02:11:00,93.4,93.405,93.36,93.365,194700000.0
2009-08-31 02:12:00,93.37,93.38,93.36,93.38,215500000.0
2009-08-31 02:13:00,93.37,93.415,93.365,93.39,224400000.0
2009-08-31 02:14:00,93.39,93.395,93.37,93.385,132000000.0
2009-08-31 02:15:00,93.385,93.385,93.375,93.375,34200000.0
2009-08-31 02:16:00,93.38,93.405,93.38,93.4,70400000.0
2009-08-31 02:17:00,93.4,93.4,93.355,93.36,113300000.0
2009-08-31 02:18:00,93.36,93.36,93.31,93.31,177300000.0
2009-08-31 02:19:00,93.31,93.32,93.29,93.315,242200000.0
2009-08-31 02:20:00,93.31,93.31,93.28,93.3,323800000.0
2009-08-31 02:21:00,93.3,93.3,93.29,93.3,272300000.0
2009-08-31 02:22:00,93.3,93.3,93.26,93.27,441300003.0
2009-08-31 02:23:00,93.27,93.295,93.27,93.29,81800000.0
2009-08-31 02:24:00,93.29,93.295,93.275,93.275,132900000.0
2009-08-31 02:25:00,93.275,93.29,93.235,93.25,202900000.0
2009-08-31 02:26:00,93.25,93.265,93.25,93.25,164300000.0
2009-08-31 02:27:00,93.255,93.27,93.245,93.255,200000000.0
2009-08-31 02:28:00,93.25,93.26,93.24,93.25,71600000.0
2009-08-31 02:29:00,93.25,93.26,93.25,93.255,83900000.0
2009-08-31 02:30:00,93.255,93.26,93.24,93.245,397100000.0
2009-08-31 02:31:00,93.24,93.24,93.225,93.23,438100000.0
2009-08-31 02:32:00,93.23,93.23,93.21,93.225,312500000.0
2009-08-31 02:33:00,93.225,93.225,93.15,93.17,184700000.0
2009-08-31 02:34:00,93.175,93.175,93.145,93.16,467099999.0
2009-08-31 02:35:00,93.16,93.16,93.075,93.095,347900000.0
2009-08-31 02:36:00,93.1,93.1,93.07,93.09,426200000.0
2009-08-31 02:37:00,93.09,93.095,93.075,93.08,695500002.0
2009-08-31 02:38:00,93.075,93.085,93.06,93.07,251100000.0
2009-08-31 02:39:00,93.07,93.07,92.98,92.995,496000000.0
2009-08-31 02:40:00,92.995,92.995,92.84,92.855,464100001.0
2009-08-31 02:41:00,92.855,92.905,92.835,92.9,275400000.0
2009-08-31 02:42:00,92.9,92.915,92.89,92.89,181300000.0
2009-08-31 02:43:00,92.89,92.93,92.89,92.93,271800000.0
2009-08-31 02:44:00,92.935,92.975,92.93,92.95,262100000.0
2009-08-31 02:45:00,92.95,92.96,92.935,92.95,644299998.0
2009-08-31 02:46:00,92.94,92.95,92.87,92.87,479000001.0
2009-08-31 02:47:00,92.87,92.89,92.86,92.875,384000000.0
2009-08-31 02:48:00,92.87,92.925,92.87,92.925,494199999.0
2009-08-31 02:49:00,92.925,92.925,92.87,92.88,598500000.0
2009-08-31 02:50:00,92.88,92.9,92.88,92.88,120100000.0
2009-08-31 02:51:00,92.88,92.89,92.82,92.83,292500001.0
2009-08-31 02:52:00,92.83,92.835,92.78,92.82,284400000.0
2009-08-31 02:53:00,92.82,92.82,92.74,92.74,313900000.0
2009-08-31 02:54:00,92.74,92.745,92.665,92.73,431100000.0
2009-08-31 02:55:00,92.73,92.76,92.685,92.76,409800000.0
2009-08-31 02:56:00,92.76,92.825,92.76,92.81,408899997.0
2009-08-31 02:57:00,92.815,92.85,92.805,92.85,274300000.0
2009-08-31 02:58:00,92.85,92.89,92.84,92.855,386000000.0
2009-08-31 02:59:00,92.86,92.89,92.86,92.89,186500000.0
2009-08-31 03:00:00,92.89,92.91,92.88,92.88,424900000.0
2009-08-31 03:01:00,92.88,92.885,92.83,92.84,369600000.0
2009-08-31 03:02:00,92.835,92.85,92.82,92.82,334700000.0
2009-08-31 03:03:00,92.825,92.835,92.82,92.825,238600000.0
2009-08-31 03:04:00,92.83,92.83,92.805,92.81,130400000.0
2009-08-31 03:05:00,92.81,92.84,92.81,92.825,176800000.0
2009-08-31 03:06:00,92.83,92.835,92.775,92.78,235800000.0
2009-08-31 03:07:00,92.78,92.8,92.76,92.765,264300000.0
2009-08-31 03:08:00,92.765,92.78,92.765,92.775,106800000.0
2009-08-31 03:09:00,92.775,92.805,92.775,92.805,73500000.0
2009-08-31 03:10:00,92.81,92.81,92.78,92.785,171100000.0
2009-08-31 03:11:00,92.785,92.8,92.76,92.765,301700000.0
2009-08-31 03:12:00,92.77,92.785,92.76,92.77,298900000.0
2009-08-31 03:13:00,92.76,92.76,92.69,92.695,276800000.0
2009-08-31 03:14:00,92.69,92.69,92.56,92.57,534100002.0
2009-08-31 03:15:00,92.57,92.655,92.57,92.63,501400000.0
2009-08-31 03:16:00,92.63,92.635,92.59,92.59,446900001.0
2009-08-31 03:17:00,92.59,92.6,92.565,92.59,304100000.0
2009-08-31 03:18:00,92.59,92.67,92.58,92.665,520299998.0
2009-08-31 03:19:00,92.665,92.67,92.65,92.665,350000000.0
2009-08-31 03:20:00,92.67,92.715,92.67,92.71,283500001.0
2009-08-31 03:21:00,92.71,92.71,92.68,92.69,277200000.0
2009-08-31 03:22:00,92.69,92.735,92.685,92.72,227800000.0
2009-08-31 03:23:00,92.725,92.745,92.71,92.735,166900000.0
2009-08-31 03:24:00,92.74,92.74,92.705,92.71,181500000.0
2009-08-31 03:25:00,92.71,92.71,92.68,92.7,555299999.0
2009-08-31 03:26:00,92.7,92.71,92.65,92.66,415500001.0
2009-08-31 03:27:00,92.66,92.705,92.655,92.69,339400000.0
2009-08-31 03:28:00,92.69,92.695,92.675,92.695,158500000.0
2009-08-31 03:29:00,92.7,92.745,92.695,92.74,127900000.0
2009-08-31 03:30:00,92.735,92.735,92.655,92.655,224700000.0
2009-08-31 03:31:00,92.655,92.675,92.65,92.66,307500000.0
2009-08-31 03:32:00,92.66,92.73,92.66,92.73,194400000.0
2009-08-31 03:33:00,92.73,92.75,92.7,92.745,192700000.0
2009-08-31 03:34:00,92.745,92.75,92.71,92.72,267199999.0
2009-08-31 03:35:00,92.72,92.72,92.685,92.69,130500000.0
2009-08-31 03:36:00,92.69,92.695,92.66,92.68,163599999.0
2009-08-31 03:37:00,92.68,92.71,92.67,92.71,304000001.0
2009-08-31 03:38:00,92.71,92.72,92.7,92.71,172100000.0
2009-08-31 03:39:00,92.71,92.71,92.66,92.66,189500000.0
2009-08-31 03:40:00,92.66,92.68,92.645,92.645,260399999.0
2009-08-31 03:41:00,92.65,92.66,92.635,92.655,205400000.0
2009-08-31 03:42:00,92.65,92.71,92.65,92.705,188000000.0
2009-08-31 03:43:00,92.7,92.75,92.69,92.745,422400000.0
2009-08-31 03:44:00,92.75,92.77,92.735,92.76,390000000.0
2009-08-31 03:45:00,92.76,92.78,92.76,92.76,210400000.0
2009-08-31 03:46:00,92.76,92.76,92.74,92.76,445100001.0
2009-08-31 03:47:00,92.76,92.77,92.75,92.75,313199999.0
2009-08-31 03:48:00,92.745,92.76,92.735,92.75,215400000.0
2009-08-31 03:49:00,92.75,92.76,92.725,92.73,481700000.0
2009-08-31 03:50:00,92.73,92.74,92.725,92.735,513599998.0
2009-08-31 03:51:00,92.735,92.76,92.735,92.76,340000000.0
2009-08-31 03:52:00,92.76,92.77,92.74,92.75,601499999.0
2009-08-31 03:53:00,92.75,92.75,92.74,92.75,288000000.0
2009-08-31 03:54:00,92.75,92.755,92.74,92.75,599499991.0
2009-08-31 03:55:00,92.75,92.77,92.75,92.765,345700000.0
2009-08-31 03:56:00,92.76,92.77,92.755,92.755,453200000.0
2009-08-31 03:57:00,92.76,92.765,92.745,92.745,265600000.0
2009-08-31 03:58:00,92.74,92.76,92.74,92.76,479499998.0
2009-08-31 03:59:00,92.76,92.76,92.74,92.74,213299998.0
2009-08-31 04:00:00,92.74,92.76,92.74,92.75,631800002.0
2009-08-31 04:01:00,92.75,92.76,92.75,92.75,217100000.0
2009-08-31 04:02:00,92.75,92.76,92.75,92.76,150800000.0
2009-08-31 04:03:00,92.76,92.76,92.75,92.75,78700000.0
2009-08-31 04:04:00,92.75,92.755,92.74,92.74,459300000.0
2009-08-31 04:05:00,92.74,92.78,92.74,92.76,369500000.0
2009-08-31 04:06:00,92.76,92.765,92.715,92.72,709499999.0
2009-08-31 04:07:00,92.72,92.725,92.705,92.71,251500000.0
2009-08-31 04:08:00,92.71,92.715,92.69,92.7,246000001.0
2009-08-31 04:09:00,92.695,92.7,92.68,92.7,390300004.0
2009-08-31 04:10:00,92.71,92.715,92.68,92.69,523199999.0
2009-08-31 04:11:00,92.69,92.695,92.66,92.67,261399999.0
2009-08-31 04:12:00,92.665,92.695,92.66,92.68,401500000.0
2009-08-31 04:13:00,92.685,92.69,92.66,92.66,251500000.0
2009-08-31 04:14:00,92.66,92.675,92.64,92.67,564200000.0
2009-08-31 04:15:00,92.675,92.675,92.66,92.66,395000000.0
2009-08-31 04:16:00,92.665,92.675,92.665,92.675,325000000.0
2009-08-31 04:17:00,92.67,92.675,92.66,92.665,362800000.0
2009-08-31 04:18:00,92.67,92.685,92.665,92.68,236700000.0
2009-08-31 04:19:00,92.68,92.695,92.68,92.685,210800000.0
2009-08-31 04:20:00,92.685,92.69,92.685,92.685,155800000.0
2009-08-31 04:21:00,92.685,92.7,92.685,92.695,298100000.0
2009-08-31 04:22:00,92.69,92.705,92.69,92.695,200600000.0
2009-08-31 04:23:00,92.695,92.71,92.69,92.7,189100000.0
2009-08-31 04:24:00,92.7,92.71,92.7,92.705,233300000.0
2009-08-31 04:25:00,92.71,92.735,92.71,92.725,223900000.0
2009-08-31 04:26:00,92.725,92.745,92.725,92.74,140300000.0
2009-08-31 04:27:00,92.74,92.74,92.72,92.735,294800000.0
2009-08-31 04:28:00,92.735,92.74,92.715,92.72,190000000.0
2009-08-31 04:29:00,92.72,92.725,92.71,92.715,205400000.0
2009-08-31 04:30:00,92.71,92.72,92.705,92.71,244500001.0
2009-08-31 04:31:00,92.71,92.725,92.71,92.725,223400000.0
2009-08-31 04:32:00,92.725,92.725,92.71,92.715,100600001.0
2009-08-31 04:33:00,92.715,92.735,92.71,92.73,309199998.0
2009-08-31 04:34:00,92.72,92.73,92.71,92.715,317299999.0
2009-08-31 04:35:00,92.71,92.73,92.7,92.71,472900001.0
2009-08-31 04:36:00,92.71,92.72,92.705,92.715,313700002.0
2009-08-31 04:37:00,92.72,92.72,92.715,92.72,168300000.0
2009-08-31 04:38:00,92.72,92.72,92.71,92.715,232200000.0
2009-08-31 04:39:00,92.715,92.73,92.715,92.715,189400000.0
2009-08-31 04:40:00,92.71,92.72,92.695,92.695,287499999.0
2009-08-31 04:41:00,92.695,92.71,92.69,92.7,541100001.0
2009-08-31 04:42:00,92.7,92.71,92.69,92.695,401599999.0
2009-08-31 04:43:00,92.7,92.71,92.695,92.695,259100000.0
2009-08-31 04:44:00,92.7,92.705,92.695,92.695,105900000.0
2009-08-31 04:45:00,92.7,92.7,92.685,92.69,143100000.0
2009-08-31 04:46:00,92.695,92.7,92.685,92.69,217000000.0
2009-08-31 04:47:00,92.69,92.695,92.68,92.69,252699999.0
2009-08-31 04:48:00,92.69,92.695,92.68,92.685,211499999.0
2009-08-31 04:49:00,92.685,92.685,92.66,92.66,106800000.0
2009-08-31 04:50:00,92.665,92.68,92.66,92.68,179100000.0
2009-08-31 04:51:00,92.68,92.74,92.675,92.74,759500000.0
2009-08-31 04:52:00,92.74,92.75,92.71,92.71,340900000.0
2009-08-31 04:53:00,92.71,92.72,92.7,92.72,613899997.0
2009-08-31 04:54:00,92.72,92.73,92.695,92.705,553300001.0
2009-08-31 04:55:00,92.7,92.71,92.67,92.68,163100000.0
2009-08-31 04:56:00,92.68,92.68,92.66,92.665,273300001.0
2009-08-31 04:57:00,92.665,92.685,92.64,92.67,565800001.0
2009-08-31 04:58:00,92.67,92.675,92.67,92.675,19000000.0
2009-08-31 04:59:00,92.675,92.68,92.665,92.665,107000000.0
2009-08-31 05:00:00,92.665,92.68,92.665,92.68,222400000.0
2009-08-31 05:01:00,92.68,92.685,92.67,92.67,106900000.0
2009-08-31 05:02:00,92.665,92.675,92.65,92.67,399100000.0
2009-08-31 05:03:00,92.67,92.67,92.655,92.66,271300000.0
2009-08-31 05:04:00,92.66,92.665,92.645,92.66,195300000.0
2009-08-31 05:05:00,92.66,92.66,92.655,92.66,51900000.0
2009-08-31 05:06:00,92.66,92.66,92.66,92.66,13100000.0
2009-08-31 05:07:00,92.66,92.685,92.66,92.66,271900000.0
2009-08-31 05:08:00,92.66,92.67,92.66,92.67,70100000.0
2009-08-31 05:09:00,92.67,92.67,92.66,92.665,119800000.0
2009-08-31 05:10:00,92.66,92.665,92.645,92.655,215200000.0
2009-08-31 05:11:00,92.65,92.66,92.645,92.66,122700000.0
2009-08-31 05:12:00,92.66,92.66,92.645,92.65,203000000.0
2009-08-31 05:13:00,92.645,92.655,92.645,92.655,238800000.0
2009-08-31 05:14:00,92.65,92.65,92.635,92.64,182899999.0
2009-08-31 05:15:00,92.64,92.65,92.64,92.65,198600000.0
2009-08-31 05:16:00,92.65,92.65,92.64,92.65,206400000.0
2009-08-31 05:17:00,92.65,92.655,92.65,92.65,136000000.0
2009-08-31 05:18:00,92.655,92.66,92.65,92.655,104900000.0
2009-08-31 05:19:00,92.65,92.66,92.615,92.62,503699997.0
2009-08-31 05:20:00,92.62,92.625,92.61,92.62,365000000.0
2009-08-31 05:21:00,92.62,92.635,92.62,92.63,144500000.0
2009-08-31 05:22:00,92.625,92.63,92.62,92.625,283500000.0
2009-08-31 05:23:00,92.63,92.635,92.625,92.63,86800000.0
2009-08-31 05:24:00,92.63,92.64,92.625,92.63,335800000.0
2009-08-31 05:25:00,92.625,92.63,92.61,92.615,171200000.0
2009-08-31 05:26:00,92.615,92.62,92.61,92.61,193100000.0
2009-08-31 05:27:00,92.61,92.615,92.57,92.58,309699999.0
2009-08-31 05:28:00,92.58,92.59,92.565,92.57,659900000.0
2009-08-31 05:29:00,92.57,92.595,92.56,92.58,434600000.0
2009-08-31 05:30:00,92.58,92.58,92.555,92.565,407899999.0
2009-08-31 05:31:00,92.56,92.57,92.54,92.56,622100000.0
2009-08-31 05:32:00,92.56,92.57,92.545,92.56,480899999.0
2009-08-31 05:33:00,92.56,92.575,92.555,92.56,458000001.0
2009-08-31 05:34:00,92.56,92.595,92.56,92.595,314600000.0
2009-08-31 05:35:00,92.595,92.595,92.565,92.585,305000000.0
2009-08-31 05:36:00,92.585,92.595,92.565,92.57,297700000.0
2009-08-31 05:37:00,92.575,92.6,92.57,92.6,110000000.0
2009-08-31 05:38:00,92.6,92.615,92.6,92.61,142100000.0
2009-08-31 05:39:00,92.61,92.61,92.585,92.59,306500001.0
2009-08-31 05:40:00,92.585,92.59,92.585,92.59,350799998.0
2009-08-31 05:41:00,92.585,92.62,92.585,92.62,319800000.0
2009-08-31 05:42:00,92.62,92.63,92.615,92.615,220200000.0
2009-08-31 05:43:00,92.615,92.625,92.615,92.62,192200000.0
2009-08-31 05:44:00,92.625,92.645,92.625,92.64,229600000.0
2009-08-31 05:45:00,92.64,92.64,92.61,92.62,392000000.0
2009-08-31 05:46:00,92.615,92.62,92.6,92.6,581899992.0
2009-08-31 05:47:00,92.605,92.605,92.595,92.6,193499999.0
2009-08-31 05:48:00,92.605,92.605,92.605,92.605,111000000.0
2009-08-31 05:49:00,92.605,92.62,92.6,92.61,107400000.0
2009-08-31 05:50:00,92.61,92.615,92.6,92.6,126100000.0
2009-08-31 05:51:00,92.6,92.6,92.59,92.6,190300000.0
2009-08-31 05:52:00,92.6,92.62,92.59,92.61,160400000.0
2009-08-31 05:53:00,92.61,92.61,92.61,92.61,24900000.0
2009-08-31 05:54:00,92.61,92.625,92.61,92.62,199800000.0
2009-08-31 05:55:00,92.62,92.65,92.62,92.645,248000000.0
2009-08-31 05:56:00,92.65,92.68,92.65,92.66,181100000.0
2009-08-31 05:57:00,92.66,92.67,92.65,92.65,365000000.0
2009-08-31 05:58:00,92.645,92.655,92.64,92.655,446099999.0
2009-08-31 05:59:00,92.66,92.66,92.655,92.66,53700000.0
2009-08-31 06:00:00,92.66,92.66,92.645,92.66,587499998.0
2009-08-31 06:01:00,92.66,92.66,92.655,92.66,101900000.0
2009-08-31 06:02:00,92.66,92.66,92.65,92.655,117800001.0
2009-08-31 06:03:00,92.655,92.655,92.64,92.64,167600000.0
2009-08-31 06:04:00,92.64,92.67,92.64,92.665,166100002.0
2009-08-31 06:05:00,92.67,92.67,92.65,92.65,236100000.0
2009-08-31 06:06:00,92.65,92.66,92.65,92.66,210099999.0
2009-08-31 06:07:00,92.655,92.66,92.655,92.66,100800000.0
2009-08-31 06:08:00,92.66,92.66,92.65,92.65,98499999.0
2009-08-31 06:09:00,92.65,92.65,92.63,92.64,179400000.0
2009-08-31 06:10:00,92.64,92.64,92.63,92.63,75000000.0
2009-08-31 06:11:00,92.635,92.64,92.625,92.635,278300002.0
2009-08-31 06:12:00,92.635,92.65,92.635,92.645,191800000.0
2009-08-31 06:13:00,92.645,92.645,92.625,92.63,328800001.0
2009-08-31 06:14:00,92.635,92.635,92.62,92.625,424800000.0
2009-08-31 06:15:00,92.625,92.63,92.605,92.63,431800000.0
2009-08-31 06:16:00,92.635,92.66,92.63,92.655,178499999.0
2009-08-31 06:17:00,92.655,92.66,92.655,92.66,123399999.0
2009-08-31 06:18:00,92.66,92.67,92.65,92.66,352499999.0
2009-08-31 06:19:00,92.66,92.66,92.65,92.66,351200000.0
2009-08-31 06:20:00,92.66,92.66,92.65,92.66,55400000.0
2009-08-31 06:21:00,92.66,92.66,92.65,92.655,107300000.0
2009-08-31 06:22:00,92.66,92.66,92.655,92.655,53700000.0
2009-08-31 06:23:00,92.655,92.655,92.65,92.65,301900000.0
2009-08-31 06:24:00,92.655,92.655,92.635,92.655,317499998.0
2009-08-31 06:25:00,92.65,92.65,92.63,92.63,323100000.0
2009-08-31 06:26:00,92.635,92.65,92.635,92.645,425099999.0
2009-08-31 06:27:00,92.65,92.655,92.645,92.65,326700000.0
2009-08-31 06:28:00,92.65,92.65,92.635,92.64,391399997.0
2009-08-31 06:29:00,92.64,92.65,92.635,92.645,257799999.0
2009-08-31 06:30:00,92.645,92.655,92.645,92.65,96400000.0
2009-08-31 06:31:00,92.65,92.66,92.65,92.65,165700000.0
2009-08-31 06:32:00,92.655,92.66,92.65,92.66,228500000.0
2009-08-31 06:33:00,92.66,92.67,92.66,92.665,54000000.0
2009-08-31 06:34:00,92.665,92.675,92.66,92.67,192899999.0
2009-08-31 06:35:00,92.675,92.68,92.675,92.68,50300000.0
2009-08-31 06:36:00,92.68,92.69,92.675,92.69,68500000.0
2009-08-31 06:37:00,92.69,92.69,92.69,92.69,19100000.0
2009-08-31 06:38:00,92.69,92.705,92.68,92.7,473200003.0
2009-08-31 06:39:00,92.7,92.705,92.69,92.7,186300001.0
2009-08-31 06:40:00,92.69,92.695,92.68,92.69,556300001.0
2009-08-31 06:41:00,92.69,92.69,92.69,92.69,15400000.0
2009-08-31 06:42:00,92.69,92.7,92.69,92.695,258400000.0
2009-08-31 06:43:00,92.695,92.755,92.695,92.74,582999999.0
2009-08-31 06:44:00,92.74,92.75,92.74,92.75,321999999.0
2009-08-31 06:45:00,92.75,92.77,92.75,92.77,261500000.0
2009-08-31 06:46:00,92.77,92.78,92.77,92.775,279400000.0
2009-08-31 06:47:00,92.775,92.785,92.765,92.775,190700001.0
2009-08-31 06:48:00,92.78,92.78,92.755,92.76,246699999.0
2009-08-31 06:49:00,92.76,92.765,92.75,92.755,185300000.0
2009-08-31 06:50:00,92.755,92.77,92.755,92.765,245500000.0
2009-08-31 06:51:00,92.765,92.78,92.765,92.78,226700000.0
2009-08-31 06:52:00,92.78,92.785,92.75,92.78,241800000.0
2009-08-31 06:53:00,92.78,92.785,92.76,92.76,181500000.0
2009-08-31 06:54:00,92.76,92.76,92.72,92.73,275600000.0
2009-08-31 06:55:00,92.725,92.74,92.725,92.73,458900002.0
2009-08-31 06:56:00,92.73,92.73,92.72,92.73,403700001.0
2009-08-31 06:57:00,92.73,92.735,92.72,92.72,188100000.0
2009-08-31 06:58:00,92.72,92.74,92.715,92.73,268799999.0
2009-08-31 06:59:00,92.73,92.735,92.715,92.72,129200000.0
2009-08-31 07:00:00,92.715,92.73,92.715,92.73,356100001.0
2009-08-31 07:01:00,92.73,92.74,92.73,92.74,216800000.0
2009-08-31 07:02:00,92.745,92.755,92.745,92.755,104500000.0
2009-08-31 07:03:00,92.755,92.765,92.745,92.755,277400000.0
2009-08-31 07:04:00,92.755,92.755,92.74,92.755,303200001.0
2009-08-31 07:05:00,92.755,92.775,92.755,92.77,213000000.0
2009-08-31 07:06:00,92.77,92.775,92.765,92.77,98600000.0
2009-08-31 07:07:00,92.77,92.77,92.755,92.76,250500001.0
2009-08-31 07:08:00,92.76,92.76,92.705,92.71,539700000.0
2009-08-31 07:09:00,92.71,92.71,92.69,92.69,235000000.0
2009-08-31 07:10:00,92.69,92.715,92.69,92.705,736500000.0
2009-08-31 07:11:00,92.705,92.705,92.695,92.7,207600000.0
2009-08-31 07:12:00,92.695,92.705,92.695,92.705,330600001.0
2009-08-31 07:13:00,92.705,92.71,92.7,92.705,139300000.0
2009-08-31 07:14:00,92.705,92.705,92.695,92.7,188900000.0
2009-08-31 07:15:00,92.7,92.7,92.685,92.69,192200003.0
2009-08-31 07:16:00,92.69,92.695,92.68,92.685,110400000.0
2009-08-31 07:17:00,92.685,92.69,92.66,92.66,349599999.0
2009-08-31 07:18:00,92.66,92.67,92.65,92.65,556400000.0
2009-08-31 07:19:00,92.65,92.655,92.635,92.65,476999999.0
2009-08-31 07:20:00,92.655,92.66,92.655,92.66,118500000.0
2009-08-31 07:21:00,92.66,92.68,92.66,92.675,309500001.0
2009-08-31 07:22:00,92.675,92.68,92.67,92.675,160500000.0
2009-08-31 07:23:00,92.675,92.68,92.63,92.645,521299999.0
2009-08-31 07:24:00,92.645,92.66,92.64,92.65,453000000.0
2009-08-31 07:25:00,92.65,92.655,92.64,92.645,560800002.0
2009-08-31 07:26:00,92.65,92.65,92.63,92.64,467600002.0
2009-08-31 07:27:00,92.64,92.68,92.635,92.665,311800000.0
2009-08-31 07:28:00,92.665,92.665,92.63,92.64,242400000.0
2009-08-31 07:29:00,92.64,92.65,92.64,92.65,626200004.0
2009-08-31 07:30:00,92.65,92.66,92.64,92.66,320500000.0
2009-08-31 07:31:00,92.66,92.67,92.655,92.66,104500000.0
2009-08-31 07:32:00,92.67,92.68,92.67,92.68,255500000.0
2009-08-31 07:33:00,92.68,92.705,92.68,92.705,495800000.0
2009-08-31 07:34:00,92.71,92.71,92.68,92.68,440200001.0
2009-08-31 07:35:00,92.68,92.7,92.675,92.695,155500000.0
2009-08-31 07:36:00,92.69,92.715,92.69,92.715,351999999.0
2009-08-31 07:37:00,92.715,92.73,92.705,92.73,419300001.0
2009-08-31 07:38:00,92.73,92.735,92.72,92.73,148700000.0
2009-08-31 07:39:00,92.73,92.73,92.71,92.715,408300000.0
2009-08-31 07:40:00,92.71,92.715,92.7,92.7,207100000.0
2009-08-31 07:41:00,92.705,92.705,92.69,92.7,360300001.0
2009-08-31 07:42:00,92.705,92.73,92.7,92.73,299600000.0
2009-08-31 07:43:00,92.73,92.73,92.71,92.715,261300000.0
2009-08-31 07:44:00,92.71,92.725,92.71,92.71,287980000.0
2009-08-31 07:45:00,92.715,92.76,92.71,92.74,724899999.0
2009-08-31 07:46:00,92.74,92.775,92.74,92.775,335100000.0
2009-08-31 07:47:00,92.775,92.785,92.74,92.745,351700001.0
2009-08-31 07:48:00,92.75,92.77,92.74,92.77,354600001.0
2009-08-31 07:49:00,92.77,92.795,92.765,92.79,434200001.0
2009-08-31 07:50:00,92.79,92.87,92.79,92.835,731400002.0
2009-08-31 07:51:00,92.84,92.865,92.84,92.85,452900000.0
2009-08-31 07:52:00,92.85,92.865,92.845,92.85,275800001.0
2009-08-31 07:53:00,92.85,92.85,92.815,92.815,430199999.0
2009-08-31 07:54:00,92.815,92.83,92.8,92.82,293599996.0
2009-08-31 07:55:00,92.82,92.83,92.81,92.815,443500000.0
2009-08-31 07:56:00,92.815,92.815,92.785,92.8,343499997.0
2009-08-31 07:57:00,92.79,92.805,92.785,92.8,369900001.0
2009-08-31 07:58:00,92.8,92.835,92.79,92.835,310399998.0
2009-08-31 07:59:00,92.83,92.83,92.805,92.82,489300000.0
2009-08-31 08:00:00,92.825,92.825,92.76,92.765,534700001.0
2009-08-31 08:01:00,92.76,92.775,92.74,92.75,1161599999.0
2009-08-31 08:02:00,92.75,92.77,92.745,92.75,525800000.0
2009-08-31 08:03:00,92.75,92.755,92.72,92.725,843300000.0
2009-08-31 08:04:00,92.725,92.73,92.715,92.72,523000000.0
2009-08-31 08:05:00,92.72,92.73,92.715,92.72,740699999.0
2009-08-31 08:06:00,92.715,92.735,92.715,92.73,546499998.0
2009-08-31 08:07:00,92.735,92.735,92.7,92.705,397100000.0
2009-08-31 08:08:00,92.7,92.725,92.69,92.71,874799998.0
2009-08-31 08:09:00,92.705,92.71,92.7,92.7,405800000.0
2009-08-31 08:10:00,92.7,92.735,92.7,92.73,740000003.0
2009-08-31 08:11:00,92.73,92.76,92.715,92.72,637900000.0
2009-08-31 08:12:00,92.72,92.745,92.72,92.74,383000000.0
2009-08-31 08:13:00,92.735,92.77,92.735,92.76,387200000.0
2009-08-31 08:14:00,92.76,92.765,92.76,92.76,222900000.0
2009-08-31 08:15:00,92.76,92.77,92.755,92.76,978599999.0
2009-08-31 08:16:00,92.765,92.775,92.75,92.75,852900000.0
2009-08-31 08:17:00,92.75,92.755,92.735,92.75,811499996.0
2009-08-31 08:18:00,92.76,92.775,92.74,92.77,456600000.0
2009-08-31 08:19:00,92.77,92.78,92.74,92.75,983000000.0
2009-08-31 08:20:00,92.755,92.77,92.75,92.75,486500002.0
2009-08-31 08:21:00,92.75,92.76,92.735,92.75,501900000.0
2009-08-31 08:22:00,92.75,92.76,92.74,92.755,484899999.0
2009-08-31 08:23:00,92.75,92.755,92.73,92.73,418100000.0
2009-08-31 08:24:00,92.73,92.745,92.725,92.735,567199998.0
2009-08-31 08:25:00,92.74,92.745,92.735,92.745,250300001.0
2009-08-31 08:26:00,92.745,92.78,92.745,92.775,276100000.0
2009-08-31 08:27:00,92.775,92.785,92.77,92.775,233000000.0
2009-08-31 08:28:00,92.775,92.815,92.77,92.79,368100000.0
2009-08-31 08:29:00,92.795,92.8,92.775,92.78,462999999.0
2009-08-31 08:30:00,92.78,92.785,92.75,92.76,447700000.0
2009-08-31 08:31:00,92.76,92.78,92.75,92.78,644900002.0
2009-08-31 08:32:00,92.785,92.785,92.77,92.77,241200000.0
2009-08-31 08:33:00,92.77,92.78,92.76,92.775,302600001.0
2009-08-31 08:34:00,92.765,92.78,92.755,92.76,280800000.0
2009-08-31 08:35:00,92.76,92.76,92.73,92.74,287300000.0
2009-08-31 08:36:00,92.74,92.75,92.74,92.745,53600000.0
2009-08-31 08:37:00,92.745,92.745,92.725,92.725,191600001.0
2009-08-31 08:38:00,92.725,92.73,92.72,92.725,428900000.0
2009-08-31 08:39:00,92.73,92.74,92.725,92.73,499600001.0
2009-08-31 08:40:00,92.735,92.74,92.72,92.73,460800001.0
2009-08-31 08:41:00,92.73,92.73,92.72,92.72,525899999.0
2009-08-31 08:42:00,92.72,92.74,92.72,92.735,330999999.0
2009-08-31 08:43:00,92.735,92.735,92.715,92.715,343300000.0
2009-08-31 08:44:00,92.715,92.74,92.715,92.735,733699995.0
2009-08-31 08:45:00,92.73,92.75,92.73,92.74,528600002.0
2009-08-31 08:46:00,92.74,92.74,92.695,92.7,739900000.0
2009-08-31 08:47:00,92.71,92.72,92.7,92.715,198499999.0
2009-08-31 08:48:00,92.72,92.73,92.71,92.73,518799997.0
2009-08-31 08:49:00,92.725,92.725,92.7,92.7,525699996.0
2009-08-31 08:50:00,92.705,92.705,92.65,92.65,881999999.0
2009-08-31 08:51:00,92.65,92.68,92.65,92.68,393400001.0
2009-08-31 08:52:00,92.68,92.715,92.68,92.71,444599999.0
2009-08-31 08:53:00,92.72,92.72,92.705,92.705,444199999.0
2009-08-31 08:54:00,92.705,92.71,92.705,92.71,387500000.0
2009-08-31 08:55:00,92.705,92.705,92.7,92.705,260100001.0
2009-08-31 08:56:00,92.705,92.725,92.705,92.72,120600000.0
2009-08-31 08:57:00,92.72,92.74,92.715,92.74,407600002.0
2009-08-31 08:58:00,92.735,92.77,92.73,92.755,546800002.0
2009-08-31 08:59:00,92.755,92.77,92.74,92.765,161800000.0
2009-08-31 09:00:00,92.77,92.78,92.74,92.74,542500007.0
2009-08-31 09:01:00,92.74,92.75,92.73,92.745,619699997.0
2009-08-31 09:02:00,92.745,92.745,92.735,92.74,464500000.0
2009-08-31 09:03:00,92.735,92.745,92.73,92.735,324500000.0
2009-08-31 09:04:00,92.735,92.74,92.725,92.735,494300003.0
2009-08-31 09:05:00,92.735,92.74,92.73,92.735,430199999.0
2009-08-31 09:06:00,92.735,92.74,92.73,92.73,406700000.0
2009-08-31 09:07:00,92.73,92.76,92.73,92.745,493099999.0
2009-08-31 09:08:00,92.745,92.775,92.74,92.77,633999999.0
2009-08-31 09:09:00,92.77,92.77,92.75,92.76,501600001.0
2009-08-31 09:10:00,92.76,92.77,92.75,92.77,439300005.0
2009-08-31 09:11:00,92.77,92.78,92.765,92.77,320400000.0
2009-08-31 09:12:00,92.77,92.8,92.75,92.78,508100001.0
2009-08-31 09:13:00,92.78,92.81,92.78,92.81,855200004.0
2009-08-31 09:14:00,92.815,92.82,92.8,92.81,685800001.0
2009-08-31 09:15:00,92.81,92.81,92.79,92.8,337500000.0
2009-08-31 09:16:00,92.8,92.805,92.78,92.805,509100001.0
2009-08-31 09:17:00,92.8,92.815,92.79,92.8,303700000.0
2009-08-31 09:18:00,92.8,92.805,92.78,92.78,443400000.0
2009-08-31 09:19:00,92.78,92.795,92.77,92.795,493599998.0
2009-08-31 09:20:00,92.795,92.81,92.785,92.81,568699996.0
2009-08-31 09:21:00,92.81,92.82,92.795,92.8,569100001.0
2009-08-31 09:22:00,92.8,92.81,92.795,92.805,521599994.0
2009-08-31 09:23:00,92.81,92.81,92.785,92.79,388200000.0
2009-08-31 09:24:00,92.79,92.815,92.79,92.805,222000000.0
2009-08-31 09:25:00,92.805,92.815,92.78,92.79,363400002.0
2009-08-31 09:26:00,92.79,92.8,92.775,92.775,567600001.0
2009-08-31 09:27:00,92.78,92.795,92.775,92.785,487700005.0
2009-08-31 09:28:00,92.785,92.825,92.785,92.825,593400001.0
2009-08-31 09:29:00,92.825,92.83,92.81,92.82,557600006.0
2009-08-31 09:30:00,92.82,92.825,92.81,92.82,248400000.0
2009-08-31 09:31:00,92.82,92.82,92.785,92.79,361100000.0
2009-08-31 09:32:00,92.785,92.8,92.78,92.78,346100000.0
2009-08-31 09:33:00,92.78,92.78,92.77,92.775,140500000.0
2009-08-31 09:34:00,92.77,92.795,92.77,92.79,218200000.0
2009-08-31 09:35:00,92.79,92.79,92.77,92.77,473400000.0
2009-08-31 09:36:00,92.765,92.77,92.75,92.755,775400000.0
2009-08-31 09:37:00,92.755,92.77,92.75,92.76,681000000.0
2009-08-31 09:38:00,92.76,92.8,92.76,92.78,348200000.0
2009-08-31 09:39:00,92.78,92.81,92.78,92.805,228100000.0
2009-08-31 09:40:00,92.805,92.81,92.795,92.8,424399999.0
2009-08-31 09:41:00,92.785,92.785,92.765,92.77,576899998.0
2009-08-31 09:42:00,92.77,92.78,92.74,92.745,777100001.0
2009-08-31 09:43:00,92.74,92.75,92.72,92.75,731400000.0
2009-08-31 09:44:00,92.75,92.765,92.74,92.745,706700003.0
2009-08-31 09:45:00,92.75,92.77,92.75,92.77,660000001.0
2009-08-31 09:46:00,92.77,92.775,92.75,92.77,445900000.0
2009-08-31 09:47:00,92.76,92.765,92.75,92.75,332400000.0
2009-08-31 09:48:00,92.745,92.775,92.745,92.77,451400001.0
2009-08-31 09:49:00,92.77,92.78,92.755,92.78,196600001.0
2009-08-31 09:50:00,92.775,92.78,92.77,92.77,480100003.0
2009-08-31 09:51:00,92.77,92.78,92.77,92.77,248400000.0
2009-08-31 09:52:00,92.77,92.78,92.765,92.78,444100001.0
2009-08-31 09:53:00,92.78,92.785,92.77,92.77,182499999.0
2009-08-31 09:54:00,92.78,92.785,92.775,92.78,165700000.0
2009-08-31 09:55:00,92.78,92.785,92.775,92.775,112800000.0
2009-08-31 09:56:00,92.77,92.78,92.76,92.765,550500003.0
2009-08-31 09:57:00,92.765,92.78,92.765,92.78,142800000.0
2009-08-31 09:58:00,92.775,92.78,92.77,92.78,228900000.0
2009-08-31 09:59:00,92.78,92.785,92.765,92.78,277900000.0
2009-08-31 10:00:00,92.775,92.78,92.765,92.77,339200001.0
2009-08-31 10:01:00,92.775,92.8,92.76,92.795,328399999.0
2009-08-31 10:02:00,92.795,92.8,92.785,92.79,357699998.0
2009-08-31 10:03:00,92.79,92.795,92.785,92.79,128500000.0
2009-08-31 10:04:00,92.79,92.8,92.78,92.795,116000000.0
2009-08-31 10:05:00,92.795,92.8,92.785,92.8,124499999.0
2009-08-31 10:06:00,92.8,92.8,92.785,92.795,240799997.0
2009-08-31 10:07:00,92.795,92.8,92.79,92.795,167600000.0
2009-08-31 10:08:00,92.795,92.8,92.79,92.79,147800000.0
2009-08-31 10:09:00,92.79,92.79,92.79,92.79,19500000.0
2009-08-31 10:10:00,92.79,92.8,92.785,92.8,187099999.0
2009-08-31 10:11:00,92.795,92.81,92.79,92.81,265100000.0
2009-08-31 10:12:00,92.81,92.81,92.805,92.81,130000000.0
2009-08-31 10:13:00,92.81,92.81,92.8,92.8,110800000.0
2009-08-31 10:14:00,92.8,92.81,92.795,92.805,190799999.0
2009-08-31 10:15:00,92.805,92.82,92.805,92.815,162800002.0
2009-08-31 10:16:00,92.81,92.82,92.81,92.815,71100000.0
2009-08-31 10:17:00,92.815,92.82,92.805,92.81,451300000.0
2009-08-31 10:18:00,92.81,92.81,92.8,92.805,235299999.0
2009-08-31 10:19:00,92.81,92.815,92.8,92.805,440800002.0
2009-08-31 10:20:00,92.805,92.805,92.805,92.805,212000000.0
2009-08-31 10:21:00,92.8,92.82,92.8,92.82,231000000.0
2009-08-31 10:22:00,92.82,92.82,92.81,92.82,144200000.0
2009-08-31 10:23:00,92.82,92.825,92.815,92.815,243700004.0
2009-08-31 10:24:00,92.815,92.835,92.815,92.83,175200001.0
2009-08-31 10:25:00,92.83,92.865,92.83,92.855,529399998.0
2009-08-31 10:26:00,92.855,92.855,92.84,92.84,241099999.0
2009-08-31 10:27:00,92.84,92.865,92.84,92.855,681300000.0
2009-08-31 10:28:00,92.855,92.9,92.855,92.87,661000001.0
2009-08-31 10:29:00,92.875,92.89,92.86,92.865,311600000.0
2009-08-31 10:30:00,92.865,92.87,92.855,92.87,185499999.0
2009-08-31 10:31:00,92.87,92.88,92.87,92.88,140900000.0
2009-08-31 10:32:00,92.88,92.88,92.88,92.88,72800000.0
2009-08-31 10:33:00,92.88,92.88,92.87,92.88,162200000.0
2009-08-31 10:34:00,92.88,92.88,92.88,92.88,13600000.0
2009-08-31 10:35:00,92.88,92.88,92.88,92.88,37900000.0
2009-08-31 10:36:00,92.88,92.92,92.88,92.92,339099999.0
2009-08-31 10:37:00,92.91,92.945,92.91,92.935,560099998.0
2009-08-31 10:38:00,92.94,92.94,92.905,92.91,366899999.0
2009-08-31 10:39:00,92.905,92.925,92.89,92.925,270699999.0
2009-08-31 10:40:00,92.925,92.94,92.91,92.93,309600000.0
2009-08-31 10:41:00,92.93,92.935,92.92,92.93,252600000.0
2009-08-31 10:42:00,92.93,92.94,92.93,92.93,547700000.0
2009-08-31 10:43:00,92.93,92.94,92.925,92.93,546400000.0
2009-08-31 10:44:00,92.93,92.95,92.92,92.925,395500000.0
2009-08-31 10:45:00,92.925,92.93,92.9,92.91,404499999.0
2009-08-31 10:46:00,92.91,92.92,92.91,92.92,205600000.0
2009-08-31 10:47:00,92.92,92.925,92.9,92.925,395500000.0
2009-08-31 10:48:00,92.93,92.95,92.925,92.94,230899998.0
2009-08-31 10:49:00,92.93,92.935,92.925,92.925,60000000.0
2009-08-31 10:50:00,92.925,92.95,92.925,92.95,41300000.0
2009-08-31 10:51:00,92.945,92.95,92.93,92.935,123000000.0
2009-08-31 10:52:00,92.935,92.94,92.935,92.94,140300000.0
2009-08-31 10:53:00,92.95,92.95,92.94,92.945,138200000.0
2009-08-31 10:54:00,92.94,92.97,92.94,92.97,193800000.0
2009-08-31 10:55:00,92.97,92.995,92.97,92.99,429999999.0
2009-08-31 10:56:00,92.995,93.06,92.995,93.02,713699999.0
2009-08-31 10:57:00,93.02,93.025,93.005,93.02,358200000.0
2009-08-31 10:58:00,93.02,93.02,92.98,92.98,385899999.0
2009-08-31 10:59:00,92.98,92.995,92.975,92.99,324400000.0
2009-08-31 11:00:00,92.99,93.02,92.99,93.015,362099999.0
2009-08-31 11:01:00,93.015,93.05,93.015,93.05,220300000.0
2009-08-31 11:02:00,93.05,93.095,93.05,93.07,393400000.0
2009-08-31 11:03:00,93.07,93.075,93.055,93.07,434500000.0
2009-08-31 11:04:00,93.07,93.09,93.065,93.07,420300001.0
2009-08-31 11:05:00,93.07,93.09,93.055,93.06,475900000.0
2009-08-31 11:06:00,93.06,93.065,93.02,93.02,494000000.0
2009-08-31 11:07:00,93.02,93.03,93.0,93.0,267499999.0
2009-08-31 11:08:00,92.995,93.01,92.98,92.99,501199997.0
2009-08-31 11:09:00,92.99,93.01,92.985,93.005,196200002.0
2009-08-31 11:10:00,93.01,93.02,93.0,93.02,134400000.0
2009-08-31 11:11:00,93.02,93.03,93.02,93.02,90100000.0
2009-08-31 11:12:00,93.015,93.015,93.0,93.0,163600000.0
2009-08-31 11:13:00,93.0,93.005,92.995,93.0,180300000.0
2009-08-31 11:14:00,93.0,93.0,92.99,92.99,116900000.0
2009-08-31 11:15:00,92.99,93.0,92.99,93.0,173300000.0
2009-08-31 11:16:00,93.0,93.0,92.995,93.0,81200000.0
2009-08-31 11:17:00,92.995,93.0,92.985,92.985,503199999.0
2009-08-31 11:18:00,92.99,93.01,92.985,93.01,156000000.0
2009-08-31 11:19:00,93.01,93.02,92.995,93.01,214000000.0
2009-08-31 11:20:00,93.02,93.05,93.01,93.05,534900003.0
2009-08-31 11:21:00,93.05,93.05,93.025,93.03,116700000.0
2009-08-31 11:22:00,93.03,93.04,93.03,93.035,130000000.0
2009-08-31 11:23:00,93.04,93.04,93.015,93.02,263199999.0
2009-08-31 11:24:00,93.02,93.02,93.005,93.01,134300000.0
2009-08-31 11:25:00,93.01,93.015,93.0,93.01,156600000.0
2009-08-31 11:26:00,93.005,93.01,93.005,93.01,91700000.0
2009-08-31 11:27:00,93.01,93.01,93.0,93.01,183500000.0
2009-08-31 11:28:00,93.005,93.01,92.995,93.0,164400000.0
2009-08-31 11:29:00,92.995,93.0,92.995,93.0,181300000.0
2009-08-31 11:30:00,92.995,93.0,92.995,93.0,50100000.0
2009-08-31 11:31:00,93.0,93.02,93.0,93.02,244600000.0
2009-08-31 11:32:00,93.02,93.025,93.01,93.01,130200000.0
2009-08-31 11:33:00,93.015,93.015,93.0,93.005,331400000.0
2009-08-31 11:34:00,93.005,93.01,93.0,93.01,370299999.0
2009-08-31 11:35:00,93.005,93.01,93.005,93.01,299500000.0
2009-08-31 11:36:00,93.01,93.015,93.01,93.01,185800002.0
2009-08-31 11:37:00,93.015,93.025,93.015,93.02,127199999.0
2009-08-31 11:38:00,93.02,93.025,93.015,93.02,171700000.0
2009-08-31 11:39:00,93.02,93.02,93.015,93.02,171300000.0
2009-08-31 11:40:00,93.02,93.02,93.02,93.02,56800000.0
2009-08-31 11:41:00,93.02,93.02,93.015,93.02,111000000.0
2009-08-31 11:42:00,93.02,93.02,93.015,93.02,89200000.0
2009-08-31 11:43:00,93.02,93.02,93.02,93.02,5000000.0
2009-08-31 11:44:00,93.02,93.035,93.015,93.035,210700000.0
2009-08-31 11:45:00,93.03,93.04,93.025,93.025,181600000.0
2009-08-31 11:46:00,93.035,93.04,93.035,93.035,350100001.0
2009-08-31 11:47:00,93.035,93.06,93.035,93.05,356499999.0
2009-08-31 11:48:00,93.05,93.055,93.05,93.05,62800000.0
2009-08-31 11:49:00,93.05,93.05,93.01,93.02,305500000.0
2009-08-31 11:50:00,93.02,93.025,93.01,93.015,81700000.0
2009-08-31 11:51:00,93.02,93.025,93.01,93.015,280000000.0
2009-08-31 11:52:00,93.015,93.02,93.01,93.02,258800000.0
2009-08-31 11:53:00,93.01,93.02,93.01,93.01,55600000.0
2009-08-31 11:54:00,93.015,93.015,93.005,93.01,148200000.0
2009-08-31 11:55:00,93.01,93.015,93.0,93.0,211300000.0
2009-08-31 11:56:00,93.0,93.01,93.0,93.0,406800000.0
2009-08-31 11:57:00,93.0,93.005,92.96,92.965,325799999.0
2009-08-31 11:58:00,92.965,92.975,92.96,92.96,108200000.0
2009-08-31 11:59:00,92.96,92.98,92.96,92.98,97200000.0
2009-08-31 12:00:00,92.975,92.98,92.96,92.965,302000000.0
2009-08-31 12:01:00,92.965,92.97,92.96,92.96,114500000.0
2009-08-31 12:02:00,92.96,92.96,92.96,92.96,73000000.0
2009-08-31 12:03:00,92.96,92.96,92.93,92.93,162000000.0
2009-08-31 12:04:00,92.93,92.935,92.91,92.915,193600000.0
2009-08-31 12:05:00,92.915,92.93,92.91,92.92,306900000.0
2009-08-31 12:06:00,92.92,92.93,92.915,92.925,138700000.0
2009-08-31 12:07:00,92.925,92.94,92.925,92.94,146400001.0
2009-08-31 12:08:00,92.94,92.95,92.94,92.945,75300000.0
2009-08-31 12:09:00,92.94,92.95,92.93,92.95,210099999.0
2009-08-31 12:10:00,92.95,92.95,92.94,92.95,251400000.0
2009-08-31 12:11:00,92.95,92.97,92.95,92.965,48800000.0
2009-08-31 12:12:00,92.965,92.965,92.955,92.96,226500000.0
2009-08-31 12:13:00,92.96,92.96,92.96,92.96,54000000.0
2009-08-31 12:14:00,92.96,93.0,92.96,92.995,331300000.0
2009-08-31 12:15:00,92.995,93.005,92.99,92.99,327700000.0
2009-08-31 12:16:00,92.99,92.995,92.98,92.99,223700000.0
2009-08-31 12:17:00,92.99,92.995,92.975,92.98,158100000.0
2009-08-31 12:18:00,92.98,92.99,92.975,92.99,43200001.0
2009-08-31 12:19:00,92.985,92.985,92.975,92.98,287699998.0
2009-08-31 12:20:00,92.975,92.975,92.965,92.97,209000001.0
2009-08-31 12:21:00,92.98,92.99,92.98,92.985,169300001.0
2009-08-31 12:22:00,92.985,92.99,92.985,92.99,80600000.0
2009-08-31 12:23:00,92.99,92.995,92.99,92.995,81000000.0
2009-08-31 12:24:00,92.995,93.0,92.985,93.0,179800000.0
2009-08-31 12:25:00,93.0,93.0,92.99,92.99,225600000.0
2009-08-31 12:26:00,92.99,93.0,92.99,92.995,388999998.0
2009-08-31 12:27:00,92.995,93.0,92.995,93.0,191099995.0
2009-08-31 12:28:00,93.0,93.0,92.99,92.995,139200001.0
2009-08-31 12:29:00,92.99,93.0,92.99,93.0,258900002.0
2009-08-31 12:30:00,92.995,93.02,92.995,93.02,225000000.0
2009-08-31 12:31:00,93.02,93.02,93.02,93.02,49000000.0
2009-08-31 12:32:00,93.02,93.04,93.02,93.04,115400000.0
2009-08-31 12:33:00,93.04,93.04,93.0,93.0,293999998.0
2009-08-31 12:34:00,93.0,93.02,93.0,93.015,183400000.0
2009-08-31 12:35:00,93.015,93.015,93.01,93.01,103300000.0
2009-08-31 12:36:00,93.01,93.01,93.005,93.01,87100001.0
2009-08-31 12:37:00,93.01,93.01,93.005,93.01,140500000.0
2009-08-31 12:38:00,93.005,93.02,93.0,93.02,274999999.0
2009-08-31 12:39:00,93.015,93.04,93.01,93.04,218900001.0
2009-08-31 12:40:00,93.035,93.085,93.035,93.065,371900000.0
2009-08-31 12:41:00,93.065,93.08,93.035,93.05,1046499999.0
2009-08-31 12:42:00,93.05,93.06,93.045,93.05,390800003.0
2009-08-31 12:43:00,93.05,93.05,93.0,93.045,463300000.0
2009-08-31 12:44:00,93.05,93.065,93.04,93.065,245599999.0
2009-08-31 12:45:00,93.075,93.105,93.075,93.085,693700001.0
2009-08-31 12:46:00,93.085,93.085,93.08,93.08,145500000.0
2009-08-31 12:47:00,93.08,93.085,93.07,93.07,169000000.0
2009-08-31 12:48:00,93.07,93.075,93.04,93.05,445200001.0
2009-08-31 12:49:00,93.05,93.07,93.05,93.07,52700000.0
2009-08-31 12:50:00,93.07,93.07,93.065,93.07,195500001.0
2009-08-31 12:51:00,93.07,93.09,93.07,93.09,233100001.0
2009-08-31 12:52:00,93.085,93.09,93.08,93.09,111600000.0
2009-08-31 12:53:00,93.09,93.105,93.085,93.09,288600000.0
2009-08-31 12:54:00,93.095,93.095,93.065,93.065,359499999.0
2009-08-31 12:55:00,93.065,93.07,93.055,93.06,444399999.0
2009-08-31 12:56:00,93.06,93.07,93.06,93.07,205600000.0
2009-08-31 12:57:00,93.07,93.07,93.06,93.06,115000000.0
2009-08-31 12:58:00,93.06,93.06,93.05,93.05,456800000.0
2009-08-31 12:59:00,93.05,93.07,93.05,93.06,257000000.0
2009-08-31 13:00:00,93.06,93.07,93.06,93.07,252800000.0
2009-08-31 13:01:00,93.07,93.08,93.07,93.075,336300000.0
2009-08-31 13:02:00,93.075,93.08,93.07,93.07,201700000.0
2009-08-31 13:03:00,93.08,93.085,93.075,93.08,67100000.0
2009-08-31 13:04:00,93.075,93.085,93.075,93.08,116800000.0
2009-08-31 13:05:00,93.08,93.08,93.075,93.08,123200000.0
2009-08-31 13:06:00,93.08,93.09,93.075,93.09,136100001.0
2009-08-31 13:07:00,93.09,93.09,93.085,93.085,23800000.0
2009-08-31 13:08:00,93.085,93.09,93.07,93.07,334500002.0
2009-08-31 13:09:00,93.07,93.13,93.07,93.13,353199999.0
2009-08-31 13:10:00,93.13,93.15,93.13,93.14,655700003.0
2009-08-31 13:11:00,93.14,93.155,93.115,93.14,473100002.0
2009-08-31 13:12:00,93.14,93.15,93.13,93.13,423900000.0
2009-08-31 13:13:00,93.14,93.14,93.11,93.115,562300001.0
2009-08-31 13:14:00,93.12,93.145,93.115,93.14,316200003.0
2009-08-31 13:15:00,93.14,93.145,93.135,93.135,390200004.0
2009-08-31 13:16:00,93.14,93.15,93.125,93.125,552900000.0
2009-08-31 13:17:00,93.125,93.13,93.12,93.13,389700001.0
2009-08-31 13:18:00,93.135,93.14,93.125,93.135,363800000.0
2009-08-31 13:19:00,93.14,93.165,93.125,93.16,395800000.0
2009-08-31 13:20:00,93.165,93.26,93.165,93.24,758700001.0
2009-08-31 13:21:00,93.24,93.25,93.22,93.245,838100001.0
2009-08-31 13:22:00,93.24,93.3,93.235,93.25,797999994.0
2009-08-31 13:23:00,93.25,93.265,93.24,93.24,212400000.0
2009-08-31 13:24:00,93.24,93.24,93.23,93.24,275000000.0
2009-08-31 13:25:00,93.235,93.27,93.235,93.25,717199998.0
2009-08-31 13:26:00,93.25,93.26,93.25,93.255,523399999.0
2009-08-31 13:27:00,93.255,93.255,93.24,93.24,145300001.0
2009-08-31 13:28:00,93.24,93.28,93.24,93.27,756600000.0
2009-08-31 13:29:00,93.27,93.31,93.26,93.305,843799999.0
2009-08-31 13:30:00,93.3,93.305,93.24,93.25,738100002.0
2009-08-31 13:31:00,93.245,93.27,93.22,93.27,829300002.0
2009-08-31 13:32:00,93.265,93.265,93.235,93.24,515200000.0
2009-08-31 13:33:00,93.24,93.24,93.185,93.185,513400005.0
2009-08-31 13:34:00,93.18,93.19,93.18,93.185,449700000.0
2009-08-31 13:35:00,93.185,93.19,93.18,93.18,339000001.0
2009-08-31 13:36:00,93.18,93.195,93.18,93.19,360900004.0
2009-08-31 13:37:00,93.185,93.2,93.185,93.19,114400000.0
2009-08-31 13:38:00,93.19,93.2,93.185,93.19,207799999.0
2009-08-31 13:39:00,93.19,93.2,93.185,93.19,233899999.0
2009-08-31 13:40:00,93.185,93.185,93.175,93.18,530500000.0
2009-08-31 13:41:00,93.175,93.175,93.16,93.16,348800000.0
2009-08-31 13:42:00,93.16,93.165,93.16,93.16,341000000.0
2009-08-31 13:43:00,93.16,93.16,93.145,93.15,631199995.0
2009-08-31 13:44:00,93.15,93.18,93.15,93.17,339500000.0
2009-08-31 13:45:00,93.17,93.17,93.16,93.16,177100000.0
2009-08-31 13:46:00,93.18,93.21,93.18,93.21,155800000.0
2009-08-31 13:47:00,93.21,93.21,93.2,93.21,125100000.0
2009-08-31 13:48:00,93.205,93.23,93.205,93.23,300100002.0
2009-08-31 13:49:00,93.225,93.24,93.225,93.235,466599988.0
2009-08-31 13:50:00,93.235,93.25,93.23,93.25,175000000.0
2009-08-31 13:51:00,93.25,93.25,93.235,93.245,185800000.0
2009-08-31 13:52:00,93.245,93.25,93.23,93.24,355400000.0
2009-08-31 13:53:00,93.24,93.24,93.22,93.225,413500000.0
2009-08-31 13:54:00,93.225,93.24,93.2,93.215,571700003.0
2009-08-31 13:55:00,93.22,93.22,93.185,93.185,511200002.0
2009-08-31 13:56:00,93.19,93.2,93.185,93.2,97300001.0
2009-08-31 13:57:00,93.2,93.2,93.18,93.18,180200000.0
2009-08-31 13:58:00,93.18,93.21,93.18,93.195,252200000.0
2009-08-31 13:59:00,93.2,93.215,93.195,93.215,332700000.0
2009-08-31 14:00:00,93.215,93.255,93.215,93.25,487599997.0
2009-08-31 14:01:00,93.255,93.305,93.255,93.27,429000001.0
2009-08-31 14:02:00,93.27,93.27,93.235,93.24,398899999.0
2009-08-31 14:03:00,93.24,93.24,93.22,93.22,381600000.0
2009-08-31 14:04:00,93.22,93.225,93.21,93.22,563300000.0
2009-08-31 14:05:00,93.22,93.235,93.22,93.225,425500001.0
2009-08-31 14:06:00,93.225,93.225,93.2,93.205,548100000.0
2009-08-31 14:07:00,93.205,93.205,93.155,93.16,680000002.0
2009-08-31 14:08:00,93.16,93.185,93.15,93.175,381800001.0
2009-08-31 14:09:00,93.175,93.19,93.165,93.185,589000000.0
2009-08-31 14:10:00,93.185,93.205,93.185,93.195,274999999.0
2009-08-31 14:11:00,93.195,93.215,93.195,93.215,605300002.0
2009-08-31 14:12:00,93.215,93.225,93.205,93.225,406400000.0
2009-08-31 14:13:00,93.225,93.235,93.22,93.23,441300001.0
2009-08-31 14:14:00,93.23,93.26,93.23,93.245,701799999.0
2009-08-31 14:15:00,93.24,93.255,93.225,93.23,798900001.0
2009-08-31 14:16:00,93.23,93.235,93.21,93.225,640399999.0
2009-08-31 14:17:00,93.225,93.26,93.225,93.225,388700001.0
2009-08-31 14:18:00,93.225,93.23,93.215,93.23,455000002.0
2009-08-31 14:19:00,93.23,93.23,93.205,93.22,550199999.0
2009-08-31 14:20:00,93.22,93.265,93.22,93.26,922800000.0
2009-08-31 14:21:00,93.26,93.27,93.26,93.26,269600000.0
2009-08-31 14:22:00,93.255,93.265,93.245,93.25,517699998.0
2009-08-31 14:23:00,93.24,93.245,93.235,93.24,154600001.0
2009-08-31 14:24:00,93.24,93.25,93.225,93.245,556699997.0
2009-08-31 14:25:00,93.245,93.26,93.24,93.24,447499998.0
2009-08-31 14:26:00,93.24,93.28,93.24,93.245,661400000.0
2009-08-31 14:27:00,93.25,93.27,93.25,93.255,398300000.0
2009-08-31 14:28:00,93.255,93.255,93.24,93.24,549799999.0
2009-08-31 14:29:00,93.24,93.25,93.215,93.235,667800000.0
2009-08-31 14:30:00,93.24,93.26,93.24,93.26,470599995.0
2009-08-31 14:31:00,93.255,93.305,93.25,93.305,732400007.0
2009-08-31 14:32:00,93.305,93.32,93.29,93.3,316100001.0
2009-08-31 14:33:00,93.295,93.295,93.255,93.26,486600000.0
2009-08-31 14:34:00,93.25,93.26,93.23,93.24,360699998.0
2009-08-31 14:35:00,93.24,93.255,93.21,93.245,711300002.0
2009-08-31 14:36:00,93.245,93.255,93.24,93.245,605700000.0
2009-08-31 14:37:00,93.25,93.26,93.245,93.26,335100002.0
2009-08-31 14:38:00,93.26,93.265,93.25,93.255,109500000.0
2009-08-31 14:39:00,93.26,93.28,93.25,93.265,486400000.0
2009-08-31 14:40:00,93.265,93.285,93.25,93.28,483500001.0
2009-08-31 14:41:00,93.28,93.28,93.26,93.26,107600000.0
2009-08-31 14:42:00,93.265,93.28,93.26,93.27,550799997.0
2009-08-31 14:43:00,93.265,93.275,93.23,93.235,584100001.0
2009-08-31 14:44:00,93.235,93.255,93.225,93.25,554199999.0
2009-08-31 14:45:00,93.25,93.265,93.245,93.265,350699999.0
2009-08-31 14:46:00,93.265,93.27,93.22,93.23,360699999.0
2009-08-31 14:47:00,93.235,93.245,93.23,93.24,89200000.0
2009-08-31 14:48:00,93.24,93.25,93.24,93.24,361600000.0
2009-08-31 14:49:00,93.25,93.265,93.24,93.26,501599998.0
2009-08-31 14:50:00,93.255,93.27,93.25,93.26,335899998.0
2009-08-31 14:51:00,93.26,93.26,93.235,93.235,216100000.0
2009-08-31 14:52:00,93.235,93.235,93.23,93.23,272900000.0
2009-08-31 14:53:00,93.23,93.26,93.23,93.26,494700000.0
2009-08-31 14:54:00,93.26,93.26,93.205,93.205,203899998.0
2009-08-31 14:55:00,93.21,93.22,93.175,93.19,713299999.0
2009-08-31 14:56:00,93.185,93.19,93.185,93.185,609000002.0
2009-08-31 14:57:00,93.19,93.195,93.145,93.17,863700000.0
2009-08-31 14:58:00,93.17,93.19,93.15,93.155,386600001.0
2009-08-31 14:59:00,93.155,93.19,93.155,93.18,336599999.0
2009-08-31 15:00:00,93.19,93.19,93.125,93.14,620000000.0
2009-08-31 15:01:00,93.14,93.145,93.125,93.145,363500001.0
2009-08-31 15:02:00,93.145,93.16,93.14,93.155,756900001.0
2009-08-31 15:03:00,93.145,93.17,93.11,93.11,965699999.0
2009-08-31 15:04:00,93.105,93.14,93.105,93.13,516700001.0
2009-08-31 15:05:00,93.13,93.145,93.13,93.14,444900004.0
2009-08-31 15:06:00,93.14,93.145,93.12,93.135,828799997.0
2009-08-31 15:07:00,93.135,93.135,93.105,93.11,595600002.0
2009-08-31 15:08:00,93.11,93.12,93.08,93.08,658140001.0
2009-08-31 15:09:00,93.08,93.1,93.08,93.08,786919984.0
2009-08-31 15:10:00,93.08,93.08,93.055,93.06,473599997.0
2009-08-31 15:11:00,93.06,93.065,93.055,93.06,519600001.0
2009-08-31 15:12:00,93.06,93.08,93.055,93.08,81000000.0
2009-08-31 15:13:00,93.07,93.08,93.055,93.075,339699999.0
2009-08-31 15:14:00,93.08,93.08,93.05,93.05,614200000.0
2009-08-31 15:15:00,93.05,93.05,93.03,93.04,322000000.0
2009-08-31 15:16:00,93.035,93.045,93.03,93.03,340900000.0
2009-08-31 15:17:00,93.03,93.03,93.01,93.01,174400000.0
2009-08-31 15:18:00,93.01,93.05,93.01,93.05,277900000.0
2009-08-31 15:19:00,93.05,93.05,93.035,93.04,127200000.0
2009-08-31 15:20:00,93.04,93.05,93.03,93.04,142700000.0
2009-08-31 15:21:00,93.04,93.05,93.035,93.05,124200000.0
2009-08-31 15:22:00,93.05,93.05,93.035,93.04,223600000.0
2009-08-31 15:23:00,93.04,93.04,93.03,93.04,306800000.0
2009-08-31 15:24:00,93.04,93.04,93.03,93.03,301700000.0
2009-08-31 15:25:00,93.03,93.04,93.02,93.03,230900001.0
2009-08-31 15:26:00,93.03,93.045,93.03,93.04,279299999.0
2009-08-31 15:27:00,93.04,93.04,93.02,93.02,748600002.0
2009-08-31 15:28:00,93.02,93.04,93.02,93.035,584899995.0
2009-08-31 15:29:00,93.035,93.05,93.035,93.045,219099999.0
2009-08-31 15:30:00,93.04,93.045,93.025,93.03,628199998.0
2009-08-31 15:31:00,93.03,93.06,93.03,93.06,625200003.0
2009-08-31 15:32:00,93.06,93.08,93.055,93.055,639500000.0
2009-08-31 15:33:00,93.055,93.065,93.045,93.06,362600001.0
2009-08-31 15:34:00,93.06,93.065,93.025,93.025,482900000.0
2009-08-31 15:35:00,93.025,93.03,92.945,92.945,886300006.0
2009-08-31 15:36:00,92.945,92.985,92.93,92.97,552100002.0
2009-08-31 15:37:00,92.975,92.99,92.97,92.98,442800001.0
2009-08-31 15:38:00,92.975,92.99,92.97,92.98,210899999.0
2009-08-31 15:39:00,92.975,93.0,92.975,92.985,766400006.0
2009-08-31 15:40:00,92.985,93.005,92.975,92.985,453100001.0
2009-08-31 15:41:00,92.985,92.99,92.94,92.94,804500002.0
2009-08-31 15:42:00,92.94,93.03,92.94,93.015,674600001.0
2009-08-31 15:43:00,93.015,93.075,93.0,93.07,644200000.0
2009-08-31 15:44:00,93.07,93.08,93.055,93.075,296100001.0
2009-08-31 15:45:00,93.075,93.075,93.0,93.065,468600000.0
2009-08-31 15:46:00,93.065,93.08,93.055,93.08,663899998.0
2009-08-31 15:47:00,93.07,93.07,93.02,93.03,1099899998.0
2009-08-31 15:48:00,93.03,93.03,92.955,92.99,997900000.0
2009-08-31 15:49:00,92.985,93.0,92.985,92.99,698399998.0
2009-08-31 15:50:00,92.99,92.995,92.91,92.94,855799998.0
2009-08-31 15:51:00,92.935,92.965,92.925,92.965,369499998.0
2009-08-31 15:52:00,92.97,92.975,92.95,92.97,479099998.0
2009-08-31 15:53:00,92.965,93.01,92.96,93.01,648800000.0
2009-08-31 15:54:00,93.01,93.02,92.975,93.0,512300000.0
2009-08-31 15:55:00,92.995,93.005,92.95,92.955,991699996.0
2009-08-31 15:56:00,92.955,92.97,92.955,92.97,843400000.0
2009-08-31 15:57:00,92.97,92.98,92.965,92.97,412600000.0
2009-08-31 15:58:00,92.97,92.985,92.96,92.97,615899997.0
2009-08-31 15:59:00,92.97,93.0,92.97,92.99,781300001.0
2009-08-31 16:00:00,92.99,92.99,92.95,92.955,717199998.0
2009-08-31 16:01:00,92.955,92.96,92.91,92.92,809100002.0
2009-08-31 16:02:00,92.92,92.925,92.88,92.89,902700001.0
2009-08-31 16:03:00,92.885,92.93,92.885,92.93,664500003.0
2009-08-31 16:04:00,92.93,92.97,92.93,92.96,407900000.0
2009-08-31 16:05:00,92.965,92.965,92.935,92.945,647900000.0
2009-08-31 16:06:00,92.945,92.95,92.915,92.95,1016200002.0
2009-08-31 16:07:00,92.95,92.96,92.94,92.94,694999997.0
2009-08-31 16:08:00,92.94,92.955,92.93,92.93,1078000001.0
2009-08-31 16:09:00,92.93,92.93,92.91,92.91,455600000.0
2009-08-31 16:10:00,92.91,92.91,92.885,92.895,484899998.0
2009-08-31 16:11:00,92.895,92.91,92.875,92.88,940800003.0
2009-08-31 16:12:00,92.88,92.885,92.865,92.865,877700001.0
2009-08-31 16:13:00,92.865,92.865,92.83,92.83,590500002.0
2009-08-31 16:14:00,92.83,92.85,92.825,92.84,591299999.0
2009-08-31 16:15:00,92.84,92.86,92.83,92.83,667600002.0
2009-08-31 16:16:00,92.825,92.84,92.795,92.8,617300000.0
2009-08-31 16:17:00,92.8,92.805,92.77,92.79,828800000.0
2009-08-31 16:18:00,92.78,92.79,92.765,92.78,910699998.0
2009-08-31 16:19:00,92.78,92.8,92.77,92.79,533899998.0
2009-08-31 16:20:00,92.795,92.835,92.79,92.82,847299999.0
2009-08-31 16:21:00,92.82,92.825,92.8,92.82,659300000.0
2009-08-31 16:22:00,92.825,92.825,92.805,92.81,700500000.0
2009-08-31 16:23:00,92.81,92.81,92.795,92.795,525400001.0
2009-08-31 16:24:00,92.795,92.795,92.785,92.79,452899999.0
2009-08-31 16:25:00,92.79,92.84,92.79,92.825,761300001.0
2009-08-31 16:26:00,92.825,92.84,92.805,92.805,1040100000.0
2009-08-31 16:27:00,92.81,92.82,92.8,92.82,482400000.0
2009-08-31 16:28:00,92.82,92.82,92.8,92.8,442500000.0
2009-08-31 16:29:00,92.8,92.845,92.8,92.81,735600000.0
2009-08-31 16:30:00,92.81,92.815,92.74,92.75,884500000.0
2009-08-31 16:31:00,92.75,92.76,92.735,92.74,595300003.0
2009-08-31 16:32:00,92.74,92.76,92.735,92.755,896500000.0
2009-08-31 16:33:00,92.755,92.77,92.75,92.76,235099999.0
2009-08-31 16:34:00,92.765,92.79,92.76,92.79,391300000.0
2009-08-31 16:35:00,92.79,92.85,92.79,92.825,1091700001.0
2009-08-31 16:36:00,92.825,92.825,92.805,92.81,668099999.0
2009-08-31 16:37:00,92.81,92.81,92.775,92.79,647599999.0
2009-08-31 16:38:00,92.795,92.795,92.765,92.775,312200000.0
2009-08-31 16:39:00,92.765,92.775,92.75,92.765,878200001.0
2009-08-31 16:40:00,92.765,92.79,92.76,92.78,656500000.0
2009-08-31 16:41:00,92.775,92.8,92.77,92.79,500699999.0
2009-08-31 16:42:00,92.8,92.81,92.76,92.77,702500002.0
2009-08-31 16:43:00,92.77,92.77,92.75,92.75,345500000.0
2009-08-31 16:44:00,92.75,92.775,92.75,92.76,279100004.0
2009-08-31 16:45:00,92.76,92.765,92.72,92.72,645500002.0
2009-08-31 16:46:00,92.72,92.73,92.695,92.725,645700000.0
2009-08-31 16:47:00,92.725,92.725,92.71,92.71,616300009.0
2009-08-31 16:48:00,92.715,92.735,92.71,92.73,485700000.0
2009-08-31 16:49:00,92.725,92.77,92.725,92.765,558600000.0
2009-08-31 16:50:00,92.76,92.77,92.74,92.75,640499999.0
2009-08-31 16:51:00,92.745,92.745,92.735,92.74,705000000.0
2009-08-31 16:52:00,92.74,92.75,92.725,92.74,499100000.0
2009-08-31 16:53:00,92.74,92.75,92.715,92.74,534400002.0
2009-08-31 16:54:00,92.74,92.75,92.735,92.74,274000001.0
2009-08-31 16:55:00,92.745,92.75,92.725,92.735,771200006.0
2009-08-31 16:56:00,92.735,92.735,92.725,92.725,406300004.0
2009-08-31 16:57:00,92.735,92.74,92.705,92.71,426699999.0
2009-08-31 16:58:00,92.715,92.76,92.71,92.74,270300000.0
2009-08-31 16:59:00,92.74,92.795,92.725,92.775,485599997.0
2009-08-31 17:00:00,92.775,92.775,92.71,92.73,391600000.0
2009-08-31 17:01:00,92.725,92.75,92.725,92.74,463400000.0
2009-08-31 17:02:00,92.74,92.75,92.74,92.745,379600003.0
2009-08-31 17:03:00,92.75,92.775,92.74,92.765,347099999.0
2009-08-31 17:04:00,92.76,92.785,92.76,92.77,314600001.0
2009-08-31 17:05:00,92.77,92.79,92.755,92.76,310400000.0
2009-08-31 17:06:00,92.76,92.76,92.74,92.74,127100000.0
2009-08-31 17:07:00,92.74,92.745,92.715,92.715,439700001.0
2009-08-31 17:08:00,92.725,92.73,92.71,92.71,501000000.0
2009-08-31 17:09:00,92.72,92.74,92.71,92.74,537000000.0
2009-08-31 17:10:00,92.74,92.75,92.735,92.745,412800000.0
2009-08-31 17:11:00,92.745,92.775,92.745,92.77,439200001.0
2009-08-31 17:12:00,92.77,92.8,92.75,92.785,696099998.0
2009-08-31 17:13:00,92.785,92.8,92.78,92.8,669999998.0
2009-08-31 17:14:00,92.795,92.8,92.79,92.79,468499999.0
2009-08-31 17:15:00,92.79,92.79,92.77,92.77,485600000.0
2009-08-31 17:16:00,92.77,92.78,92.765,92.78,250800000.0
2009-08-31 17:17:00,92.78,92.795,92.78,92.79,308500000.0
2009-08-31 17:18:00,92.785,92.82,92.785,92.81,506300004.0
2009-08-31 17:19:00,92.81,92.885,92.81,92.87,551699998.0
2009-08-31 17:20:00,92.87,92.885,92.85,92.855,555700001.0
2009-08-31 17:21:00,92.855,92.86,92.825,92.825,450500001.0
2009-08-31 17:22:00,92.825,92.835,92.825,92.835,210000001.0
2009-08-31 17:23:00,92.83,92.835,92.81,92.815,616400000.0
2009-08-31 17:24:00,92.81,92.825,92.81,92.82,491799998.0
2009-08-31 17:25:00,92.82,92.825,92.815,92.82,158800000.0
2009-08-31 17:26:00,92.82,92.835,92.815,92.83,275800000.0
2009-08-31 17:27:00,92.83,92.84,92.825,92.84,177900000.0
2009-08-31 17:28:00,92.84,92.84,92.81,92.81,492700000.0
2009-08-31 17:29:00,92.81,92.81,92.8,92.8,326700000.0
2009-08-31 17:30:00,92.8,92.835,92.795,92.83,531300000.0
2009-08-31 17:31:00,92.83,92.83,92.8,92.815,600500000.0
2009-08-31 17:32:00,92.815,92.83,92.805,92.82,281200001.0
2009-08-31 17:33:00,92.82,92.82,92.81,92.81,187099998.0
2009-08-31 17:34:00,92.81,92.83,92.81,92.83,184400000.0
2009-08-31 17:35:00,92.83,92.84,92.815,92.835,333000001.0
2009-08-31 17:36:00,92.835,92.835,92.82,92.82,432500000.0
2009-08-31 17:37:00,92.815,92.85,92.81,92.84,447400000.0
2009-08-31 17:38:00,92.84,92.84,92.815,92.815,605000000.0
2009-08-31 17:39:00,92.815,92.825,92.815,92.815,332200000.0
2009-08-31 17:40:00,92.815,92.82,92.8,92.81,401800000.0
2009-08-31 17:41:00,92.81,92.835,92.81,92.83,356400001.0
2009-08-31 17:42:00,92.83,92.865,92.81,92.865,824700002.0
2009-08-31 17:43:00,92.865,92.87,92.835,92.85,312200000.0
2009-08-31 17:44:00,92.85,92.87,92.845,92.87,293200000.0
2009-08-31 17:45:00,92.87,92.88,92.865,92.875,313400000.0
2009-08-31 17:46:00,92.875,92.875,92.85,92.85,136400000.0
2009-08-31 17:47:00,92.85,92.85,92.84,92.845,213800000.0
2009-08-31 17:48:00,92.845,92.855,92.84,92.84,366700002.0
2009-08-31 17:49:00,92.84,92.84,92.83,92.835,251099997.0
2009-08-31 17:50:00,92.83,92.845,92.83,92.84,147900000.0
2009-08-31 17:51:00,92.84,92.86,92.84,92.85,323300002.0
2009-08-31 17:52:00,92.85,92.865,92.85,92.85,211000000.0
2009-08-31 17:53:00,92.85,92.85,92.84,92.85,233800001.0
2009-08-31 17:54:00,92.85,92.85,92.82,92.835,550199998.0
2009-08-31 17:55:00,92.84,92.84,92.815,92.815,389400000.0
2009-08-31 17:56:00,92.82,92.84,92.815,92.84,340300000.0
2009-08-31 17:57:00,92.84,92.84,92.83,92.84,174600001.0
2009-08-31 17:58:00,92.84,92.85,92.82,92.825,401200000.0
2009-08-31 17:59:00,92.825,92.845,92.82,92.825,569700000.0
2009-08-31 18:00:00,92.825,92.825,92.81,92.81,520199999.0
2009-08-31 18:01:00,92.81,92.82,92.81,92.81,358800000.0
2009-08-31 18:02:00,92.81,92.82,92.805,92.81,394700000.0
2009-08-31 18:03:00,92.81,92.815,92.78,92.78,387300000.0
2009-08-31 18:04:00,92.785,92.79,92.77,92.785,751300000.0
2009-08-31 18:05:00,92.785,92.82,92.785,92.815,444800000.0
2009-08-31 18:06:00,92.815,92.825,92.81,92.815,228300001.0
2009-08-31 18:07:00,92.815,92.815,92.8,92.805,278600000.0
2009-08-31 18:08:00,92.805,92.805,92.78,92.79,431500001.0
2009-08-31 18:09:00,92.79,92.8,92.785,92.8,343499999.0
2009-08-31 18:10:00,92.8,92.81,92.795,92.8,133100000.0
2009-08-31 18:11:00,92.8,92.81,92.8,92.8,232600000.0
2009-08-31 18:12:00,92.8,92.805,92.795,92.8,250900000.0
2009-08-31 18:13:00,92.81,92.83,92.8,92.81,313900000.0
2009-08-31 18:14:00,92.805,92.81,92.795,92.795,407300000.0
2009-08-31 18:15:00,92.795,92.805,92.79,92.79,115399999.0
2009-08-31 18:16:00,92.79,92.79,92.79,92.79,163800000.0
2009-08-31 18:17:00,92.79,92.795,92.775,92.785,376000000.0
2009-08-31 18:18:00,92.785,92.79,92.77,92.775,401300000.0
2009-08-31 18:19:00,92.775,92.78,92.77,92.78,854400002.0
2009-08-31 18:20:00,92.78,92.8,92.78,92.8,110600000.0
2009-08-31 18:21:00,92.8,92.805,92.75,92.75,402700000.0
2009-08-31 18:22:00,92.75,92.76,92.75,92.76,162800000.0
2009-08-31 18:23:00,92.76,92.77,92.755,92.765,176700000.0
2009-08-31 18:24:00,92.765,92.77,92.75,92.765,571000000.0
2009-08-31 18:25:00,92.76,92.77,92.75,92.765,195900001.0
2009-08-31 18:26:00,92.765,92.77,92.765,92.77,658300001.0
2009-08-31 18:27:00,92.77,92.78,92.76,92.76,444200000.0
2009-08-31 18:28:00,92.76,92.765,92.75,92.765,351900000.0
2009-08-31 18:29:00,92.76,92.77,92.76,92.77,305100000.0
2009-08-31 18:30:00,92.77,92.81,92.77,92.8,207500000.0
2009-08-31 18:31:00,92.795,92.8,92.79,92.79,152500000.0
2009-08-31 18:32:00,92.795,92.82,92.795,92.81,401099999.0
2009-08-31 18:33:00,92.81,92.82,92.81,92.82,39900000.0
2009-08-31 18:34:00,92.82,92.83,92.82,92.825,213100000.0
2009-08-31 18:35:00,92.825,92.84,92.82,92.835,244200000.0
2009-08-31 18:36:00,92.835,92.84,92.815,92.815,291599999.0
2009-08-31 18:37:00,92.82,92.83,92.82,92.82,103400000.0
2009-08-31 18:38:00,92.825,92.83,92.82,92.82,128700000.0
2009-08-31 18:39:00,92.82,92.82,92.805,92.805,491800000.0
2009-08-31 18:40:00,92.805,92.82,92.805,92.81,445200000.0
2009-08-31 18:41:00,92.81,92.81,92.805,92.805,86200000.0
2009-08-31 18:42:00,92.805,92.805,92.805,92.805,38300000.0
2009-08-31 18:43:00,92.81,92.815,92.805,92.81,122599999.0
2009-08-31 18:44:00,92.81,92.81,92.81,92.81,15300000.0
2009-08-31 18:45:00,92.81,92.815,92.81,92.81,240700000.0
2009-08-31 18:46:00,92.805,92.81,92.805,92.81,100000000.0
2009-08-31 18:47:00,92.81,92.81,92.805,92.805,29200000.0
2009-08-31 18:48:00,92.805,92.81,92.805,92.805,159700000.0
2009-08-31 18:49:00,92.805,92.82,92.805,92.82,211300001.0
2009-08-31 18:50:00,92.82,92.825,92.8,92.8,381800001.0
2009-08-31 18:51:00,92.8,92.81,92.8,92.81,111900000.0
2009-08-31 18:52:00,92.82,92.825,92.82,92.825,208100000.0
2009-08-31 18:53:00,92.825,92.825,92.815,92.815,309200001.0
2009-08-31 18:54:00,92.815,92.82,92.815,92.815,192000000.0
2009-08-31 18:55:00,92.82,92.82,92.81,92.81,214800000.0
2009-08-31 18:56:00,92.805,92.815,92.805,92.815,167900000.0
2009-08-31 18:57:00,92.815,92.82,92.81,92.815,146700000.0
2009-08-31 18:58:00,92.815,92.82,92.81,92.815,255400000.0
2009-08-31 18:59:00,92.82,92.835,92.82,92.825,207500000.0
2009-08-31 19:00:00,92.825,92.83,92.82,92.82,193900000.0
2009-08-31 19:01:00,92.82,92.825,92.81,92.82,191600000.0
2009-08-31 19:02:00,92.82,92.82,92.815,92.815,345800000.0
2009-08-31 19:03:00,92.815,92.82,92.815,92.82,113500000.0
2009-08-31 19:04:00,92.825,92.825,92.82,92.82,220000000.0
2009-08-31 19:05:00,92.82,92.83,92.82,92.825,206900000.0
2009-08-31 19:06:00,92.83,92.835,92.825,92.83,385000001.0
2009-08-31 19:07:00,92.83,92.835,92.82,92.83,143900000.0
2009-08-31 19:08:00,92.83,92.84,92.83,92.835,131100000.0
2009-08-31 19:09:00,92.835,92.855,92.835,92.855,181600001.0
2009-08-31 19:10:00,92.855,92.865,92.855,92.86,214900000.0
2009-08-31 19:11:00,92.86,92.895,92.86,92.895,359500000.0
2009-08-31 19:12:00,92.895,92.91,92.895,92.91,215400000.0
2009-08-31 19:13:00,92.91,92.92,92.905,92.91,216900000.0
2009-08-31 19:14:00,92.905,92.92,92.905,92.92,273299999.0
2009-08-31 19:15:00,92.92,92.92,92.915,92.915,31200000.0
2009-08-31 19:16:00,92.915,92.92,92.915,92.92,56400000.0
2009-08-31 19:17:00,92.92,92.93,92.92,92.93,152400000.0
2009-08-31 19:18:00,92.93,92.94,92.93,92.935,202000000.0
2009-08-31 19:19:00,92.935,92.935,92.925,92.93,287600000.0
2009-08-31 19:20:00,92.93,92.93,92.92,92.93,196200000.0
2009-08-31 19:21:00,92.93,92.945,92.925,92.94,187600000.0
2009-08-31 19:22:00,92.945,92.965,92.945,92.96,190399999.0
2009-08-31 19:23:00,92.965,93.02,92.965,92.975,653900000.0
2009-08-31 19:24:00,92.975,92.985,92.97,92.97,424200001.0
2009-08-31 19:25:00,92.97,92.97,92.96,92.96,48000000.0
2009-08-31 19:26:00,92.97,92.97,92.965,92.965,64000000.0
2009-08-31 19:27:00,92.965,92.97,92.955,92.955,213000000.0
2009-08-31 19:28:00,92.96,92.96,92.955,92.955,249000000.0
2009-08-31 19:29:00,92.955,92.97,92.94,92.955,225200000.0
2009-08-31 19:30:00,92.955,92.955,92.95,92.955,52800000.0
2009-08-31 19:31:00,92.955,92.955,92.95,92.95,78400000.0
2009-08-31 19:32:00,92.95,92.965,92.95,92.96,174200000.0
2009-08-31 19:33:00,92.96,92.965,92.955,92.955,331600000.0
2009-08-31 19:34:00,92.96,92.96,92.95,92.96,85800000.0
2009-08-31 19:35:00,92.96,92.965,92.955,92.96,360300000.0
2009-08-31 19:36:00,92.96,92.96,92.95,92.95,165100000.0
2009-08-31 19:37:00,92.955,92.96,92.955,92.96,202500000.0
2009-08-31 19:38:00,92.965,92.97,92.965,92.97,70399999.0
2009-08-31 19:39:00,92.965,92.965,92.96,92.96,142200000.0
2009-08-31 19:40:00,92.96,92.965,92.955,92.965,196900000.0
2009-08-31 19:41:00,92.96,92.97,92.96,92.97,193800000.0
2009-08-31 19:42:00,92.975,92.99,92.975,92.99,49600000.0
2009-08-31 19:43:00,92.99,92.99,92.97,92.975,114300002.0
2009-08-31 19:44:00,92.975,92.975,92.955,92.965,152500001.0
2009-08-31 19:45:00,92.965,92.965,92.95,92.955,122400000.0
2009-08-31 19:46:00,92.955,92.96,92.94,92.945,317800002.0
2009-08-31 19:47:00,92.95,92.96,92.94,92.94,164899999.0
2009-08-31 19:48:00,92.94,92.945,92.925,92.925,224799999.0
2009-08-31 19:49:00,92.925,92.98,92.925,92.98,67200000.0
2009-08-31 19:50:00,92.98,92.98,92.96,92.965,167000000.0
2009-08-31 19:51:00,92.965,92.97,92.965,92.97,88200000.0
2009-08-31 19:52:00,92.97,92.97,92.97,92.97,8800000.0
2009-08-31 19:53:00,92.97,92.98,92.97,92.98,87200000.0
2009-08-31 19:54:00,92.975,92.98,92.975,92.98,82400000.0
2009-08-31 19:55:00,92.975,92.98,92.965,92.97,171900000.0
2009-08-31 19:56:00,92.965,92.97,92.965,92.97,227500001.0
2009-08-31 19:57:00,92.965,92.965,92.96,92.96,102199999.0
2009-08-31 19:58:00,92.96,92.97,92.955,92.96,338499998.0
2009-08-31 19:59:00,92.96,92.96,92.95,92.96,395500003.0
2009-08-31 20:00:00,92.96,92.96,92.945,92.95,86500001.0
2009-08-31 20:01:00,92.96,92.96,92.955,92.955,115700000.0
2009-08-31 20:02:00,92.955,92.96,92.95,92.955,167099999.0
2009-08-31 20:03:00,92.955,92.955,92.945,92.95,59400000.0
2009-08-31 20:04:00,92.95,92.95,92.93,92.935,266400000.0
2009-08-31 20:05:00,92.935,92.94,92.93,92.93,103999999.0
2009-08-31 20:06:00,92.931,92.931,92.93,92.93,34400000.0
2009-08-31 20:07:00,92.94,92.945,92.94,92.945,34400000.0
2009-08-31 20:08:00,92.945,92.96,92.945,92.96,97900000.0
2009-08-31 20:09:00,92.965,92.97,92.96,92.97,43600000.0
2009-08-31 20:10:00,92.965,92.97,92.96,92.965,48200000.0
2009-08-31 20:11:00,92.965,92.965,92.95,92.96,140000000.0
2009-08-31 20:12:00,92.965,92.965,92.95,92.95,343500000.0
2009-08-31 20:13:00,92.95,92.95,92.93,92.93,411600000.0
2009-08-31 20:14:00,92.93,92.935,92.925,92.935,257600001.0
2009-08-31 20:15:00,92.935,92.945,92.93,92.94,203800000.0
2009-08-31 20:16:00,92.945,92.945,92.945,92.945,14400000.0
2009-08-31 20:17:00,92.94,92.95,92.94,92.94,110400000.0
2009-08-31 20:18:00,92.95,92.96,92.945,92.955,174700001.0
2009-08-31 20:19:00,92.955,92.955,92.95,92.95,36800000.0
2009-08-31 20:20:00,92.965,92.98,92.965,92.98,41200000.0
2009-08-31 20:21:00,92.98,92.99,92.96,92.965,352800002.0
2009-08-31 20:22:00,92.975,92.975,92.94,92.955,189099999.0
2009-08-31 20:23:00,92.95,92.965,92.95,92.955,242500000.0
2009-08-31 20:24:00,92.96,92.96,92.945,92.95,114000000.0
2009-08-31 20:25:00,92.95,92.95,92.94,92.945,171600000.0
2009-08-31 20:26:00,92.945,92.955,92.945,92.955,43200000.0
2009-08-31 20:27:00,92.96,92.975,92.96,92.965,125600000.0
2009-08-31 20:28:00,92.97,92.97,92.96,92.965,122400000.0
2009-08-31 20:29:00,92.97,92.97,92.97,92.97,13700000.0
2009-08-31 20:30:00,92.97,92.97,92.95,92.95,63400000.0
2009-08-31 20:31:00,92.95,92.95,92.94,92.94,144800000.0
2009-08-31 20:32:00,92.94,92.95,92.935,92.95,78700000.0
2009-08-31 20:33:00,92.95,92.955,92.95,92.955,88000000.0
2009-08-31 20:34:00,92.955,92.96,92.945,92.955,97900000.0
2009-08-31 20:35:00,92.95,92.96,92.95,92.955,403600000.0
2009-08-31 20:36:00,92.96,92.96,92.94,92.95,238200000.0
2009-08-31 20:37:00,92.95,92.96,92.945,92.955,166800001.0
2009-08-31 20:38:00,92.955,92.975,92.955,92.965,166600000.0
2009-08-31 20:39:00,92.965,92.965,92.955,92.96,111400000.0
2009-08-31 20:40:00,92.97,92.97,92.96,92.97,262600000.0
2009-08-31 20:41:00,92.965,92.97,92.96,92.965,106600000.0
2009-08-31 20:42:00,92.97,92.97,92.96,92.965,101400000.0
2009-08-31 20:43:00,92.965,92.965,92.94,92.94,355900000.0
2009-08-31 20:44:00,92.94,92.95,92.94,92.945,262200000.0
2009-08-31 20:45:00,92.945,92.95,92.94,92.945,250600000.0
2009-08-31 20:46:00,92.94,92.95,92.935,92.95,201100000.0
2009-08-31 20:47:00,92.95,92.96,92.94,92.955,256000000.0
2009-08-31 20:48:00,92.96,92.96,92.955,92.96,89500001.0
2009-08-31 20:49:00,92.955,92.965,92.95,92.965,91100000.0
2009-08-31 20:50:00,92.965,92.97,92.95,92.96,326400000.0
2009-08-31 20:51:00,92.97,92.97,92.96,92.97,211900000.0
2009-08-31 20:52:00,92.97,92.98,92.965,92.97,194800000.0
2009-08-31 20:53:00,92.97,92.985,92.97,92.985,102500000.0
2009-08-31 20:54:00,92.98,92.985,92.98,92.98,111200000.0
2009-08-31 20:55:00,92.98,92.995,92.98,92.99,167600000.0
2009-08-31 20:56:00,92.99,93.0,92.99,93.0,189200000.0
2009-08-31 20:57:00,92.995,93.0,92.99,93.0,309500000.0
2009-08-31 20:58:00,93.0,93.0,92.985,92.99,453400000.0
2009-08-31 20:59:00,92.99,92.99,92.975,92.985,540299999.0
2009-08-31 21:00:00,92.985,92.99,92.985,92.985,79600000.0
2009-08-31 21:01:00,92.985,92.99,92.975,92.98,549300000.0
2009-08-31 21:02:00,92.975,92.985,92.97,92.975,430400000.0
2009-08-31 21:03:00,92.97,92.97,92.955,92.96,211900000.0
2009-08-31 21:04:00,92.97,92.97,92.97,92.97,28100000.0
2009-08-31 21:05:00,92.97,92.97,92.96,92.965,49600000.0
2009-08-31 21:06:00,92.97,92.97,92.955,92.96,118100000.0
2009-08-31 21:07:00,92.96,92.96,92.96,92.96,32300000.0
2009-08-31 21:08:00,92.96,92.985,92.96,92.985,94200000.0
2009-08-31 21:09:00,92.975,92.975,92.96,92.96,76000000.0
2009-08-31 21:10:00,92.96,92.97,92.955,92.965,315600001.0
2009-08-31 21:11:00,92.97,92.97,92.965,92.97,190600000.0
2009-08-31 21:12:00,92.97,92.98,92.955,92.96,217100001.0
2009-08-31 21:13:00,92.96,92.96,92.945,92.945,463600001.0
2009-08-31 21:14:00,92.95,92.955,92.94,92.955,175100000.0
2009-08-31 21:15:00,92.955,92.96,92.955,92.96,28100000.0
2009-08-31 21:16:00,92.96,92.98,92.96,92.97,179000001.0
2009-08-31 21:17:00,92.97,92.97,92.96,92.97,156400000.0
2009-08-31 21:18:00,92.97,93.0,92.97,93.0,212400000.0
2009-08-31 21:19:00,93.0,93.0,92.97,92.97,113600000.0
2009-08-31 21:20:00,92.97,92.975,92.95,92.975,173500000.0
2009-08-31 21:21:00,92.975,92.985,92.96,92.96,140000000.0
2009-08-31 21:22:00,92.96,92.97,92.96,92.965,175900000.0
2009-08-31 21:23:00,92.965,92.965,92.95,92.965,374800000.0
2009-08-31 21:24:00,92.965,92.965,92.945,92.955,203599999.0
2009-08-31 21:25:00,92.95,92.97,92.95,92.97,294700000.0
2009-08-31 21:26:00,92.97,92.99,92.96,92.99,321600001.0
2009-08-31 21:27:00,92.995,92.995,92.98,92.98,182200000.0
2009-08-31 21:28:00,92.98,92.995,92.975,92.99,167600000.0
2009-08-31 21:29:00,92.99,92.99,92.975,92.99,198100001.0
2009-08-31 21:30:00,92.99,93.0,92.99,92.995,137200000.0
2009-08-31 21:31:00,92.995,93.01,92.995,93.005,186200001.0
2009-08-31 21:32:00,93.0,93.015,93.0,93.01,173000000.0
2009-08-31 21:33:00,93.01,93.015,93.01,93.01,189000000.0
2009-08-31 21:34:00,93.01,93.02,92.995,93.005,166800000.0
2009-08-31 21:35:00,93.005,93.01,93.0,93.0,163600000.0
2009-08-31 21:36:00,93.0,93.0,92.995,93.0,236800000.0
2009-08-31 21:37:00,93.0,93.02,92.99,92.99,356800000.0
2009-08-31 21:38:00,92.99,93.005,92.985,93.0,281900001.0
2009-08-31 21:39:00,93.01,93.01,93.0,93.0,90500000.0
2009-08-31 21:40:00,93.0,93.0,92.99,93.0,272300000.0
2009-08-31 21:41:00,93.0,93.03,93.0,93.03,65100000.0
2009-08-31 21:42:00,93.03,93.03,93.02,93.02,169300000.0
2009-08-31 21:43:00,93.03,93.03,93.02,93.02,258800000.0
2009-08-31 21:44:00,93.025,93.09,93.02,93.085,370500000.0
2009-08-31 21:45:00,93.085,93.085,93.07,93.08,302800000.0
2009-08-31 21:46:00,93.08,93.12,93.08,93.11,629400000.0
2009-08-31 21:47:00,93.11,93.115,93.085,93.085,514200000.0
2009-08-31 21:48:00,93.085,93.1,93.085,93.09,424799999.0
2009-08-31 21:49:00,93.09,93.09,93.08,93.08,654800000.0
2009-08-31 21:50:00,93.08,93.09,93.08,93.08,479500000.0
2009-08-31 21:51:00,93.08,93.08,93.055,93.06,161600000.0
2009-08-31 21:52:00,93.06,93.065,93.05,93.06,359400001.0
2009-08-31 21:53:00,93.06,93.07,93.06,93.07,388200000.0
2009-08-31 21:54:00,93.07,93.07,93.03,93.04,396100000.0
2009-08-31 21:55:00,93.04,93.055,93.04,93.05,332600000.0
2009-08-31 21:56:00,93.05,93.05,93.035,93.045,414200000.0
2009-08-31 21:57:00,93.045,93.055,93.035,93.045,419600000.0
2009-08-31 21:58:00,93.045,93.045,93.035,93.04,139200000.0
2009-08-31 21:59:00,93.04,93.045,93.035,93.045,212600000.0
2009-08-31 22:00:00,93.045,93.05,93.045,93.05,417399999.0
2009-08-31 22:01:00,93.05,93.06,93.04,93.045,316400000.0
2009-08-31 22:02:00,93.045,93.05,93.03,93.04,222700000.0
2009-08-31 22:03:00,93.035,93.05,93.035,93.05,201300000.0
2009-08-31 22:04:00,93.05,93.05,93.005,93.05,222100000.0
2009-08-31 22:05:00,93.05,93.05,93.025,93.03,213300000.0
2009-08-31 22:06:00,93.035,93.05,93.035,93.035,193600000.0
2009-08-31 22:07:00,93.035,93.065,93.035,93.06,223300000.0
2009-08-31 22:08:00,93.06,93.07,93.05,93.05,274900000.0
2009-08-31 22:09:00,93.06,93.06,93.05,93.05,238499999.0
2009-08-31 22:10:00,93.05,93.06,93.05,93.06,374100001.0
2009-08-31 22:11:00,93.06,93.065,93.055,93.065,115400001.0
2009-08-31 22:12:00,93.065,93.08,93.065,93.08,116299999.0
2009-08-31 22:13:00,93.08,93.14,93.08,93.135,212300000.0
2009-08-31 22:14:00,93.135,93.18,93.13,93.155,208100000.0
2009-08-31 22:15:00,93.15,93.17,93.14,93.17,97600000.0
2009-08-31 22:16:00,93.185,93.21,93.16,93.19,206200000.0
2009-08-31 22:17:00,93.19,93.21,93.175,93.19,214200000.0
2009-08-31 22:18:00,93.185,93.195,93.18,93.185,86400000.0
2009-08-31 22:19:00,93.185,93.185,93.155,93.16,221400000.0
2009-08-31 22:20:00,93.16,93.17,93.15,93.15,94400000.0
2009-08-31 22:21:00,93.16,93.16,93.12,93.13,128100000.0
2009-08-31 22:22:00,93.14,93.14,93.115,93.12,47400000.0
2009-08-31 22:23:00,93.12,93.14,93.12,93.13,83900002.0
2009-08-31 22:24:00,93.13,93.14,93.12,93.13,50800000.0
2009-08-31 22:25:00,93.13,93.13,93.11,93.115,58100000.0
2009-08-31 22:26:00,93.115,93.13,93.11,93.13,143200000.0
2009-08-31 22:27:00,93.125,93.13,93.11,93.115,35400000.0
2009-08-31 22:28:00,93.125,93.135,93.11,93.11,31500000.0
2009-08-31 22:29:00,93.115,93.12,93.115,93.12,17400000.0
2009-08-31 22:30:00,93.12,93.12,93.07,93.1,283500000.0
2009-08-31 22:31:00,93.1,93.11,93.095,93.1,99700000.0
2009-08-31 22:32:00,93.1,93.1,93.09,93.09,55600000.0
2009-08-31 22:33:00,93.08,93.09,93.055,93.06,275900000.0
2009-08-31 22:34:00,93.055,93.06,93.055,93.06,14500000.0
2009-08-31 22:35:00,93.06,93.085,93.055,93.065,209600000.0
2009-08-31 22:36:00,93.07,93.075,93.07,93.07,116400000.0
2009-08-31 22:37:00,93.07,93.075,93.055,93.06,244700000.0
2009-08-31 22:38:00,93.06,93.06,93.05,93.055,86600000.0
2009-08-31 22:39:00,93.07,93.075,93.07,93.075,160400000.0
2009-08-31 22:40:00,93.075,93.075,93.06,93.06,136000000.0
2009-08-31 22:41:00,93.06,93.08,93.06,93.08,100400000.0
2009-08-31 22:42:00,93.08,93.095,93.075,93.09,166000000.0
2009-08-31 22:43:00,93.09,93.09,93.075,93.085,135600000.0
2009-08-31 22:44:00,93.085,93.125,93.075,93.12,161200000.0
2009-08-31 22:45:00,93.12,93.12,93.095,93.1,160100000.0
2009-08-31 22:46:00,93.1,93.1,93.085,93.09,119500000.0
2009-08-31 22:47:00,93.085,93.12,93.085,93.09,120600000.0
2009-08-31 22:48:00,93.09,93.09,93.09,93.09,97500000.0
2009-08-31 22:49:00,93.09,93.09,93.07,93.07,51400000.0
2009-08-31 22:50:00,93.07,93.07,93.055,93.055,47300000.0
2009-08-31 22:51:00,93.06,93.06,93.055,93.06,18300000.0
2009-08-31 22:52:00,93.07,93.08,93.065,93.075,57700000.0
2009-08-31 22:53:00,93.075,93.08,93.075,93.075,39400000.0
2009-08-31 22:54:00,93.075,93.14,93.075,93.115,266100000.0
2009-08-31 22:55:00,93.115,93.12,93.115,93.12,114600000.0
2009-08-31 22:56:00,93.12,93.135,93.115,93.115,117500000.0
2009-08-31 22:57:00,93.11,93.125,93.11,93.125,50300000.0
2009-08-31 22:58:00,93.125,93.125,93.105,93.12,281000000.0
2009-08-31 22:59:00,93.12,93.155,93.105,93.11,178700000.0
2009-08-31 23:00:00,93.11,93.125,93.045,93.055,64100000.0
2009-08-31 23:01:00,93.055,93.07,93.055,93.07,14200000.0
2009-08-31 23:02:00,93.07,93.1,93.055,93.07,69200000.0
2009-08-31 23:03:00,93.065,93.075,93.05,93.05,33700000.0
2009-08-31 23:04:00,93.055,93.055,93.055,93.055,6800000.0
2009-08-31 23:05:00,93.065,93.075,93.045,93.065,75300000.0
2009-08-31 23:06:00,93.055,93.06,93.01,93.05,54100000.0
2009-08-31 23:07:00,93.05,93.06,93.05,93.06,21500000.0
2009-08-31 23:08:00,93.06,93.06,93.05,93.06,71900000.0
2009-08-31 23:09:00,93.055,93.055,93.045,93.05,15600000.0
2009-08-31 23:10:00,93.05,93.055,93.045,93.05,23000000.0
2009-08-31 23:11:00,93.05,93.075,93.05,93.075,10000000.0
2009-08-31 23:12:00,93.08,93.135,93.08,93.135,88100000.0
2009-08-31 23:13:00,93.135,93.14,93.05,93.075,139600000.0
2009-08-31 23:14:00,93.075,93.08,93.075,93.08,7200000.0
2009-08-31 23:15:00,93.075,93.075,93.055,93.055,29600000.0
2009-08-31 23:16:00,93.07,93.07,93.065,93.065,13400000.0
2009-08-31 23:17:00,93.065,93.065,93.06,93.065,50700000.0
2009-08-31 23:18:00,93.065,93.065,93.065,93.065,6200000.0
2009-08-31 23:19:00,93.075,93.075,93.075,93.075,21800000.0
2009-08-31 23:20:00,93.075,93.075,93.075,93.075,1600000.0
2009-08-31 23:21:00,93.075,93.075,93.04,93.04,44900000.0
2009-08-31 23:22:00,93.03,93.075,93.03,93.04,183700000.0
2009-08-31 23:23:00,93.055,93.055,93.05,93.055,17400000.0
2009-08-31 23:24:00,93.05,93.05,93.025,93.025,184920000.0
2009-08-31 23:25:00,93.025,93.05,93.025,93.05,269480000.0
2009-08-31 23:26:00,93.047,93.052,93.046,93.052,14800000.0
2009-08-31 23:27:00,93.05,93.05,93.04,93.04,14800000.0
2009-08-31 23:28:00,93.04,93.055,93.035,93.055,64200000.0
2009-08-31 23:29:00,93.055,93.055,93.055,93.055,5600000.0
2009-08-31 23:30:00,93.055,93.055,93.055,93.055,5600000.0
2009-08-31 23:31:00,93.045,93.045,93.025,93.03,53580000.0
2009-08-31 23:32:00,93.025,93.025,93.025,93.025,610060000.0
2009-08-31 23:33:00,93.025,93.06,93.025,93.06,136040000.0
2009-08-31 23:34:00,93.06,93.07,93.055,93.06,86200000.0
2009-08-31 23:35:00,93.075,93.11,93.06,93.065,106100000.0
2009-08-31 23:36:00,93.07,93.07,93.065,93.07,82700000.0
2009-08-31 23:37:00,93.07,93.07,93.065,93.065,57400000.0
2009-08-31 23:38:00,93.065,93.065,93.06,93.06,38300000.0
2009-08-31 23:39:00,93.06,93.075,93.06,93.06,116600000.0
2009-08-31 23:40:00,93.06,93.06,93.03,93.04,284000000.0
2009-08-31 23:41:00,93.04,93.04,92.995,93.015,254210000.0
2009-08-31 23:42:00,93.02,93.02,93.01,93.01,65600000.0
2009-08-31 23:43:00,93.01,93.01,93.01,93.01,28000000.0
2009-08-31 23:44:00,93.005,93.01,92.965,92.97,315200000.0
2009-08-31 23:45:00,92.97,92.98,92.965,92.98,97300000.0
2009-08-31 23:46:00,92.99,92.99,92.96,92.96,85100000.0
2009-08-31 23:47:00,92.96,92.96,92.95,92.95,493860000.0
2009-08-31 23:48:00,92.95,92.955,92.95,92.95,9800000.0
2009-08-31 23:49:00,92.95,92.965,92.95,92.955,22580000.0
2009-08-31 23:50:00,92.95,92.95,92.95,92.95,1283280000.0
2009-08-31 23:51:00,92.95,92.965,92.95,92.96,970680000.0
2009-08-31 23:52:00,92.96,92.96,92.95,92.95,1140320000.0
2009-08-31 23:53:00,92.95,92.96,92.95,92.96,121160000.0
2009-08-31 23:54:00,92.955,92.96,92.955,92.955,13400000.0
2009-08-31 23:55:00,92.955,92.965,92.955,92.96,143900000.0
2009-08-31 23:56:00,92.96,92.965,92.96,92.96,56400000.0
2009-08-31 23:57:00,92.97,92.97,92.97,92.97,19200000.0
2009-08-31 23:58:00,92.97,92.97,92.97,92.97,5600000.0
2009-08-31 23:59:00,92.97,92.975,92.97,92.97,50800000.0
2009-09-01 00:00:00,92.97,92.98,92.97,92.98,217200000.0
2009-09-01 00:01:00,92.98,92.99,92.97,92.97,195500000.0
2009-09-01 00:02:00,92.97,92.98,92.955,92.955,376900000.0
2009-09-01 00:03:00,92.955,92.98,92.955,92.965,219800000.0
2009-09-01 00:04:00,92.965,92.98,92.965,92.975,225299998.0
2009-09-01 00:05:00,92.97,92.97,92.96,92.96,144400000.0
2009-09-01 00:06:00,92.96,92.96,92.95,92.96,227440000.0
2009-09-01 00:07:00,92.96,92.96,92.95,92.95,738460000.0
2009-09-01 00:08:00,92.95,92.95,92.93,92.93,55600000.0
2009-09-01 00:09:00,92.925,92.93,92.915,92.92,83200000.0
2009-09-01 00:10:00,92.92,92.92,92.91,92.915,30400000.0
2009-09-01 00:11:00,92.915,92.92,92.91,92.91,20000000.0
2009-09-01 00:12:00,92.91,92.92,92.905,92.91,41900000.0
2009-09-01 00:13:00,92.91,92.915,92.91,92.915,38900000.0
2009-09-01 00:14:00,92.915,92.915,92.91,92.91,31900000.0
2009-09-01 00:15:00,92.91,92.92,92.91,92.915,51000000.0
2009-09-01 00:16:00,92.915,92.96,92.91,92.935,128700000.0
2009-09-01 00:17:00,92.94,92.95,92.935,92.94,37600000.0
2009-09-01 00:18:00,92.94,92.95,92.93,92.93,56300000.0
2009-09-01 00:19:00,92.94,92.94,92.92,92.92,53100000.0
2009-09-01 00:20:00,92.92,92.92,92.92,92.92,11600000.0
2009-09-01 00:21:00,92.92,92.935,92.905,92.91,158700000.0
2009-09-01 00:22:00,92.9,92.915,92.9,92.91,177500000.0
2009-09-01 00:23:00,92.91,92.92,92.895,92.895,49900000.0
2009-09-01 00:24:00,92.9,92.91,92.89,92.9,81900000.0
2009-09-01 00:25:00,92.9,92.905,92.885,92.885,317400000.0
2009-09-01 00:26:00,92.895,92.895,92.885,92.89,66000000.0
2009-09-01 00:27:00,92.89,92.895,92.885,92.895,241700001.0
2009-09-01 00:28:00,92.89,92.905,92.885,92.885,223700000.0
2009-09-01 00:29:00,92.885,92.905,92.885,92.895,102400000.0
2009-09-01 00:30:00,92.895,92.9,92.895,92.895,15300000.0
2009-09-01 00:31:00,92.89,92.9,92.89,92.895,35000000.0
2009-09-01 00:32:00,92.895,92.895,92.895,92.895,9000000.0
2009-09-01 00:33:00,92.895,92.895,92.895,92.895,7000000.0
2009-09-01 00:34:00,92.894,92.894,92.892,92.893,107900000.0
2009-09-01 00:35:00,92.895,92.915,92.895,92.91,107900000.0
2009-09-01 00:36:00,92.9,92.91,92.895,92.895,46600000.0
2009-09-01 00:37:00,92.895,92.915,92.89,92.905,191700000.0
2009-09-01 00:38:00,92.905,92.905,92.9,92.905,67800000.0
2009-09-01 00:39:00,92.905,92.905,92.9,92.9,40400000.0
2009-09-01 00:40:00,92.9,92.905,92.89,92.905,59900000.0
2009-09-01 00:41:00,92.91,92.915,92.905,92.915,20200000.0
2009-09-01 00:42:00,92.915,92.92,92.915,92.92,16400000.0
2009-09-01 00:43:00,92.92,92.955,92.92,92.955,98700000.0
2009-09-01 00:44:00,92.955,92.97,92.945,92.965,137600000.0
2009-09-01 00:45:00,92.965,92.98,92.96,92.96,169300000.0
2009-09-01 00:46:00,92.96,92.965,92.955,92.965,122400000.0
2009-09-01 00:47:00,92.965,92.97,92.96,92.97,52800000.0
2009-09-01 00:48:00,92.97,92.975,92.96,92.96,157500000.0
2009-09-01 00:49:00,92.96,92.97,92.96,92.96,157700000.0
2009-09-01 00:50:00,92.96,92.97,92.955,92.965,123100000.0
2009-09-01 00:51:00,92.97,92.98,92.96,92.97,145900000.0
2009-09-01 00:52:00,92.97,92.98,92.97,92.97,229200000.0
2009-09-01 00:53:00,92.97,92.97,92.96,92.96,90600000.0
2009-09-01 00:54:00,92.96,92.96,92.955,92.96,210100000.0
2009-09-01 00:55:00,92.96,92.97,92.96,92.96,157600000.0
2009-09-01 00:56:00,92.96,92.965,92.96,92.965,121700000.0
2009-09-01 00:57:00,92.965,92.97,92.96,92.97,107000000.0
2009-09-01 00:58:00,92.97,92.98,92.97,92.97,57600000.0
2009-09-01 00:59:00,92.97,92.975,92.96,92.96,59900000.0
2009-09-01 01:00:00,92.955,92.96,92.95,92.96,87300000.0
2009-09-01 01:01:00,92.96,92.96,92.96,92.96,38400000.0
2009-09-01 01:02:00,92.96,92.97,92.96,92.97,46000000.0
2009-09-01 01:03:00,92.962,92.963,92.961,92.961,10000000.0
2009-09-01 01:04:00,92.97,92.97,92.97,92.97,10000000.0
2009-09-01 01:05:00,92.97,92.98,92.97,92.98,85500000.0
2009-09-01 01:06:00,92.98,92.98,92.965,92.965,105000000.0
2009-09-01 01:07:00,92.965,92.98,92.96,92.98,194500000.0
2009-09-01 01:08:00,92.98,93.01,92.98,93.005,140800000.0
2009-09-01 01:09:00,93.005,93.02,93.005,93.02,47400000.0
2009-09-01 01:10:00,93.02,93.02,93.01,93.02,35500000.0
2009-09-01 01:11:00,93.02,93.02,93.02,93.02,94600000.0
2009-09-01 01:12:00,93.02,93.04,93.015,93.04,147100000.0
2009-09-01 01:13:00,93.045,93.045,93.04,93.045,147900000.0
2009-09-01 01:14:00,93.045,93.05,93.02,93.02,290000000.0
2009-09-01 01:15:00,93.02,93.04,93.01,93.01,340200000.0
2009-09-01 01:16:00,93.01,93.015,93.01,93.015,44400000.0
2009-09-01 01:17:00,93.015,93.03,93.015,93.015,113100000.0
2009-09-01 01:18:00,93.03,93.045,93.03,93.035,145900000.0
2009-09-01 01:19:00,93.05,93.05,93.035,93.035,68600000.0
2009-09-01 01:20:00,93.035,93.04,93.035,93.04,96100000.0
2009-09-01 01:21:00,93.04,93.04,93.02,93.025,249600000.0
2009-09-01 01:22:00,93.02,93.025,93.015,93.02,134900000.0
2009-09-01 01:23:00,93.02,93.03,93.01,93.01,193900000.0
2009-09-01 01:24:00,93.01,93.025,92.995,93.025,136700000.0
2009-09-01 01:25:00,93.025,93.025,93.025,93.025,20200000.0
2009-09-01 01:26:00,93.025,93.025,93.025,93.025,42700000.0
2009-09-01 01:27:00,93.025,93.03,93.02,93.025,133700000.0
2009-09-01 01:28:00,93.025,93.025,93.025,93.025,4000000.0
2009-09-01 01:29:00,93.025,93.025,93.025,93.025,8000000.0
2009-09-01 01:30:00,93.025,93.025,93.02,93.025,19900000.0
2009-09-01 01:31:00,93.025,93.025,93.015,93.015,62300000.0
2009-09-01 01:32:00,93.005,93.01,93.0,93.0,96400000.0
2009-09-01 01:33:00,93.0,93.0,92.985,92.985,48500000.0
2009-09-01 01:34:00,92.985,92.99,92.97,92.975,166600000.0
2009-09-01 01:35:00,92.975,92.99,92.97,92.98,246400000.0
2009-09-01 01:36:00,92.98,92.98,92.97,92.97,114000000.0
2009-09-01 01:37:00,92.97,92.97,92.96,92.96,159600000.0
2009-09-01 01:38:00,92.96,92.965,92.94,92.94,191400000.0
2009-09-01 01:39:00,92.94,92.95,92.92,92.92,205600000.0
2009-09-01 01:40:00,92.92,92.94,92.92,92.93,369100000.0
2009-09-01 01:41:00,92.93,92.94,92.93,92.93,265200000.0
2009-09-01 01:42:00,92.93,92.93,92.91,92.91,179000000.0
2009-09-01 01:43:00,92.91,92.91,92.885,92.885,169800000.0
2009-09-01 01:44:00,92.885,92.91,92.88,92.9,410400000.0
2009-09-01 01:45:00,92.9,92.925,92.9,92.915,109300000.0
2009-09-01 01:46:00,92.92,92.925,92.92,92.925,20200000.0
2009-09-01 01:47:00,92.925,92.93,92.92,92.925,35600000.0
2009-09-01 01:48:00,92.925,92.93,92.9,92.9,83200000.0
2009-09-01 01:49:00,92.9,92.9,92.88,92.885,136100000.0
2009-09-01 01:50:00,92.885,92.895,92.88,92.89,103000000.0
2009-09-01 01:51:00,92.89,92.93,92.89,92.91,321400000.0
2009-09-01 01:52:00,92.91,92.92,92.895,92.9,278400000.0
2009-09-01 01:53:00,92.9,92.9,92.88,92.89,384599999.0
2009-09-01 01:54:00,92.89,92.9,92.89,92.895,262600000.0
2009-09-01 01:55:00,92.9,92.9,92.89,92.9,143800000.0
2009-09-01 01:56:00,92.9,92.9,92.9,92.9,73900000.0
2009-09-01 01:57:00,92.9,92.9,92.89,92.9,148900001.0
2009-09-01 01:58:00,92.9,92.905,92.89,92.89,143100000.0
2009-09-01 01:59:00,92.89,92.9,92.88,92.885,167400000.0
2009-09-01 02:00:00,92.885,92.885,92.845,92.86,345400000.0
2009-09-01 02:01:00,92.86,92.88,92.84,92.86,189799999.0
2009-09-01 02:02:00,92.86,92.88,92.845,92.86,427300000.0
2009-09-01 02:03:00,92.86,92.87,92.86,92.86,217500000.0
2009-09-01 02:04:00,92.87,92.96,92.87,92.94,564100000.0
2009-09-01 02:05:00,92.94,92.94,92.915,92.94,588800000.0
2009-09-01 02:06:00,92.945,92.97,92.94,92.96,369399999.0
2009-09-01 02:07:00,92.965,92.975,92.945,92.95,536599999.0
2009-09-01 02:08:00,92.96,93.01,92.96,93.0,203400000.0
2009-09-01 02:09:00,93.0,93.015,92.98,93.01,447600000.0
2009-09-01 02:10:00,93.01,93.03,93.0,93.015,325400000.0
2009-09-01 02:11:00,93.01,93.04,93.01,93.04,316500000.0
2009-09-01 02:12:00,93.04,93.04,92.985,92.985,552200000.0
2009-09-01 02:13:00,93.0,93.015,92.99,93.01,178100000.0
2009-09-01 02:14:00,93.01,93.02,92.99,93.0,251200000.0
2009-09-01 02:15:00,93.0,93.02,92.99,92.995,324900000.0
2009-09-01 02:16:00,92.995,93.01,92.995,93.0,222000000.0
2009-09-01 02:17:00,93.0,93.005,92.995,93.0,562399997.0
2009-09-01 02:18:00,93.0,93.0,92.975,93.0,245800000.0
2009-09-01 02:19:00,93.0,93.01,92.975,92.98,333300000.0
2009-09-01 02:20:00,92.98,92.98,92.96,92.97,269000000.0
2009-09-01 02:21:00,92.97,92.97,92.95,92.96,429700001.0
2009-09-01 02:22:00,92.96,92.97,92.955,92.97,200100000.0
2009-09-01 02:23:00,92.965,93.02,92.955,93.02,567799999.0
2009-09-01 02:24:00,93.02,93.02,92.98,93.005,592000001.0
2009-09-01 02:25:00,93.0,93.005,92.97,93.0,243000000.0
2009-09-01 02:26:00,93.0,93.015,92.975,93.01,477000000.0
2009-09-01 02:27:00,93.01,93.04,93.01,93.03,413500000.0
2009-09-01 02:28:00,93.03,93.035,93.015,93.015,133700000.0
2009-09-01 02:29:00,93.015,93.025,92.985,93.025,236400000.0
2009-09-01 02:30:00,93.025,93.035,93.025,93.025,71000000.0
2009-09-01 02:31:00,93.025,93.04,93.015,93.025,142000000.0
2009-09-01 02:32:00,93.025,93.03,93.0,93.015,123500000.0
2009-09-01 02:33:00,93.01,93.02,93.01,93.015,151400000.0
2009-09-01 02:34:00,93.015,93.015,93.0,93.01,189200000.0
2009-09-01 02:35:00,93.01,93.015,93.0,93.0,141000000.0
2009-09-01 02:36:00,93.0,93.005,93.0,93.0,114500000.0
2009-09-01 02:37:00,93.0,93.0,92.975,92.98,117700000.0
2009-09-01 02:38:00,92.98,92.98,92.97,92.975,137300000.0
2009-09-01 02:39:00,92.975,92.98,92.95,92.965,333100000.0
2009-09-01 02:40:00,92.97,92.97,92.96,92.97,223500002.0
2009-09-01 02:41:00,92.97,93.015,92.97,93.015,172400000.0
2009-09-01 02:42:00,93.02,93.02,93.015,93.02,115000000.0
2009-09-01 02:43:00,93.02,93.03,93.015,93.03,75200000.0
2009-09-01 02:44:00,93.03,93.04,93.03,93.04,244099999.0
2009-09-01 02:45:00,93.04,93.055,93.02,93.02,633000006.0
2009-09-01 02:46:00,93.02,93.035,93.01,93.035,146400000.0
2009-09-01 02:47:00,93.04,93.055,93.04,93.05,231100000.0
2009-09-01 02:48:00,93.05,93.06,93.05,93.06,352099997.0
2009-09-01 02:49:00,93.06,93.06,93.05,93.055,155300000.0
2009-09-01 02:50:00,93.055,93.075,93.05,93.07,304500000.0
2009-09-01 02:51:00,93.075,93.105,93.07,93.075,384500000.0
2009-09-01 02:52:00,93.075,93.105,93.075,93.08,203300000.0
2009-09-01 02:53:00,93.08,93.08,93.02,93.02,312699999.0
2009-09-01 02:54:00,93.025,93.045,93.0,93.01,442400000.0
2009-09-01 02:55:00,93.01,93.04,92.995,93.005,453200000.0
2009-09-01 02:56:00,93.005,93.02,92.99,93.02,338400000.0
2009-09-01 02:57:00,93.02,93.035,93.01,93.035,208300000.0
2009-09-01 02:58:00,93.035,93.055,93.03,93.05,88600000.0
2009-09-01 02:59:00,93.05,93.06,93.04,93.055,69300000.0
2009-09-01 03:00:00,93.055,93.1,93.04,93.095,281500000.0
2009-09-01 03:01:00,93.095,93.125,93.095,93.12,400900000.0
2009-09-01 03:02:00,93.12,93.14,93.115,93.12,193900000.0
2009-09-01 03:03:00,93.12,93.12,93.095,93.1,199800000.0
2009-09-01 03:04:00,93.1,93.12,93.095,93.12,296000000.0
2009-09-01 03:05:00,93.12,93.145,93.115,93.14,194300000.0
2009-09-01 03:06:00,93.14,93.14,93.13,93.14,278300000.0
2009-09-01 03:07:00,93.14,93.15,93.12,93.12,204500000.0
2009-09-01 03:08:00,93.12,93.14,93.12,93.12,94400000.0
2009-09-01 03:09:00,93.12,93.145,93.12,93.135,206500000.0
2009-09-01 03:10:00,93.135,93.145,93.125,93.13,202500001.0
2009-09-01 03:11:00,93.13,93.14,93.1,93.1,183600000.0
2009-09-01 03:12:00,93.1,93.115,93.075,93.11,332600000.0
2009-09-01 03:13:00,93.11,93.12,93.07,93.07,280599999.0
2009-09-01 03:14:00,93.07,93.11,93.07,93.11,247300000.0
2009-09-01 03:15:00,93.11,93.11,93.095,93.105,61900000.0
2009-09-01 03:16:00,93.1,93.11,93.1,93.11,165300000.0
2009-09-01 03:17:00,93.11,93.11,93.07,93.09,153500000.0
2009-09-01 03:18:00,93.085,93.1,93.085,93.095,69000000.0
2009-09-01 03:19:00,93.095,93.11,93.09,93.105,95300000.0
2009-09-01 03:20:00,93.11,93.11,93.105,93.105,117000000.0
2009-09-01 03:21:00,93.11,93.115,93.105,93.115,110400000.0
2009-09-01 03:22:00,93.115,93.12,93.1,93.115,228600000.0
2009-09-01 03:23:00,93.115,93.115,93.1,93.105,53700000.0
2009-09-01 03:24:00,93.105,93.105,93.095,93.1,28100000.0
2009-09-01 03:25:00,93.1,93.1,93.055,93.055,139400000.0
2009-09-01 03:26:00,93.06,93.085,93.05,93.08,338800000.0
2009-09-01 03:27:00,93.08,93.105,93.08,93.105,108600000.0
2009-09-01 03:28:00,93.105,93.115,93.08,93.08,107900000.0
2009-09-01 03:29:00,93.075,93.1,93.07,93.08,166800000.0
2009-09-01 03:30:00,93.08,93.11,93.07,93.1,167500000.0
2009-09-01 03:31:00,93.1,93.13,93.1,93.115,349700000.0
2009-09-01 03:32:00,93.12,93.155,93.105,93.135,321500000.0
2009-09-01 03:33:00,93.135,93.135,93.105,93.125,172300001.0
2009-09-01 03:34:00,93.125,93.16,93.11,93.16,156000000.0
2009-09-01 03:35:00,93.16,93.17,93.145,93.15,190400000.0
2009-09-01 03:36:00,93.15,93.15,93.135,93.14,325600000.0
2009-09-01 03:37:00,93.14,93.165,93.14,93.15,242000000.0
2009-09-01 03:38:00,93.15,93.15,93.12,93.12,253900000.0
2009-09-01 03:39:00,93.13,93.135,93.1,93.12,435300000.0
2009-09-01 03:40:00,93.125,93.13,93.115,93.13,466500000.0
2009-09-01 03:41:00,93.12,93.13,93.11,93.12,186800001.0
2009-09-01 03:42:00,93.12,93.13,93.12,93.13,143000000.0
2009-09-01 03:43:00,93.13,93.16,93.125,93.13,198900000.0
2009-09-01 03:44:00,93.135,93.17,93.13,93.16,223100000.0
2009-09-01 03:45:00,93.155,93.18,93.155,93.17,570500000.0
2009-09-01 03:46:00,93.17,93.195,93.16,93.175,324500000.0
2009-09-01 03:47:00,93.175,93.18,93.165,93.18,156500000.0
2009-09-01 03:48:00,93.175,93.19,93.17,93.185,86600000.0
2009-09-01 03:49:00,93.18,93.19,93.155,93.175,418500000.0
2009-09-01 03:50:00,93.18,93.19,93.175,93.185,369299999.0
2009-09-01 03:51:00,93.19,93.19,93.175,93.18,193400000.0
2009-09-01 03:52:00,93.18,93.18,93.17,93.175,116400000.0
2009-09-01 03:53:00,93.175,93.19,93.165,93.185,153000000.0
2009-09-01 03:54:00,93.2,93.2,93.17,93.18,158000000.0
2009-09-01 03:55:00,93.17,93.175,93.155,93.165,240300000.0
2009-09-01 03:56:00,93.165,93.18,93.165,93.175,91100000.0
2009-09-01 03:57:00,93.175,93.18,93.16,93.165,286600000.0
2009-09-01 03:58:00,93.16,93.165,93.155,93.16,155100000.0
2009-09-01 03:59:00,93.16,93.165,93.135,93.14,423800000.0
2009-09-01 04:00:00,93.14,93.16,93.14,93.155,237200000.0
2009-09-01 04:01:00,93.155,93.16,93.14,93.14,359200000.0
2009-09-01 04:02:00,93.145,93.165,93.14,93.14,606300000.0
2009-09-01 04:03:00,93.14,93.16,93.135,93.135,258900000.0
2009-09-01 04:04:00,93.135,93.14,93.13,93.14,213200000.0
2009-09-01 04:05:00,93.135,93.155,93.125,93.14,315799998.0
2009-09-01 04:06:00,93.135,93.145,93.12,93.13,255299999.0
2009-09-01 04:07:00,93.13,93.13,93.11,93.12,359499997.0
2009-09-01 04:08:00,93.125,93.13,93.115,93.12,70099998.0
2009-09-01 04:09:00,93.12,93.13,93.115,93.13,56100000.0
2009-09-01 04:10:00,93.13,93.13,93.12,93.125,120600000.0
2009-09-01 04:11:00,93.13,93.13,93.11,93.12,92100000.0
2009-09-01 04:12:00,93.12,93.12,93.11,93.115,95600000.0
2009-09-01 04:13:00,93.115,93.115,93.1,93.11,291999999.0
2009-09-01 04:14:00,93.11,93.125,93.085,93.09,286100000.0
2009-09-01 04:15:00,93.095,93.105,93.09,93.105,219000000.0
2009-09-01 04:16:00,93.105,93.11,93.085,93.085,353800000.0
2009-09-01 04:17:00,93.09,93.105,93.08,93.1,406800000.0
2009-09-01 04:18:00,93.1,93.1,93.08,93.085,312200001.0
2009-09-01 04:19:00,93.085,93.085,93.06,93.075,395500001.0
2009-09-01 04:20:00,93.075,93.09,93.075,93.09,144100000.0
2009-09-01 04:21:00,93.09,93.09,93.08,93.08,136200000.0
2009-09-01 04:22:00,93.08,93.08,93.065,93.07,276700000.0
2009-09-01 04:23:00,93.07,93.075,93.025,93.025,260700000.0
2009-09-01 04:24:00,93.035,93.05,93.025,93.04,346100000.0
2009-09-01 04:25:00,93.045,93.06,93.04,93.055,210000000.0
2009-09-01 04:26:00,93.055,93.065,93.055,93.06,155100001.0
2009-09-01 04:27:00,93.06,93.06,93.045,93.045,129600000.0
2009-09-01 04:28:00,93.045,93.065,93.04,93.065,150200000.0
2009-09-01 04:29:00,93.06,93.07,93.06,93.065,300600001.0
2009-09-01 04:30:00,93.06,93.07,93.045,93.055,194200000.0
2009-09-01 04:31:00,93.06,93.06,93.03,93.035,333400001.0
2009-09-01 04:32:00,93.035,93.04,93.015,93.03,352400000.0
2009-09-01 04:33:00,93.025,93.04,93.02,93.04,168200000.0
2009-09-01 04:34:00,93.04,93.04,93.03,93.03,158300000.0
2009-09-01 04:35:00,93.035,93.05,93.035,93.05,276600001.0
2009-09-01 04:36:00,93.05,93.06,93.045,93.045,174400000.0
2009-09-01 04:37:00,93.045,93.06,93.04,93.06,224800000.0
2009-09-01 04:38:00,93.055,93.07,93.055,93.07,229899998.0
2009-09-01 04:39:00,93.07,93.07,93.06,93.07,164900000.0
2009-09-01 04:40:00,93.07,93.07,93.05,93.055,68799999.0
2009-09-01 04:41:00,93.06,93.07,93.06,93.06,263900000.0
2009-09-01 04:42:00,93.06,93.065,93.05,93.06,298900000.0
2009-09-01 04:43:00,93.06,93.07,93.05,93.07,216800000.0
2009-09-01 04:44:00,93.07,93.07,93.055,93.06,361199998.0
2009-09-01 04:45:00,93.06,93.065,93.055,93.06,276599999.0
2009-09-01 04:46:00,93.06,93.06,93.04,93.05,198000000.0
2009-09-01 04:47:00,93.05,93.05,93.04,93.04,50400000.0
2009-09-01 04:48:00,93.04,93.05,93.04,93.04,74300000.0
2009-09-01 04:49:00,93.04,93.05,93.04,93.05,68000000.0
2009-09-01 04:50:00,93.05,93.05,93.05,93.05,16000000.0
2009-09-01 04:51:00,93.05,93.05,93.05,93.05,56300000.0
2009-09-01 04:52:00,93.05,93.05,93.05,93.05,76700000.0
2009-09-01 04:53:00,93.05,93.05,93.05,93.05,25900000.0
2009-09-01 04:54:00,93.05,93.07,93.05,93.07,162100000.0
2009-09-01 04:55:00,93.07,93.07,93.065,93.07,110200000.0
2009-09-01 04:56:00,93.07,93.08,93.07,93.075,206700000.0
2009-09-01 04:57:00,93.075,93.08,93.07,93.075,157300000.0
2009-09-01 04:58:00,93.075,93.085,93.07,93.07,90700000.0
2009-09-01 04:59:00,93.075,93.08,93.075,93.08,146000000.0
2009-09-01 05:00:00,93.08,93.08,93.05,93.06,340600000.0
2009-09-01 05:01:00,93.065,93.09,93.065,93.08,276800000.0
2009-09-01 05:02:00,93.08,93.08,93.07,93.07,74900000.0
2009-09-01 05:03:00,93.075,93.08,93.075,93.08,134499999.0
2009-09-01 05:04:00,93.08,93.08,93.07,93.08,299199999.0
2009-09-01 05:05:00,93.08,93.08,93.07,93.07,109500000.0
2009-09-01 05:06:00,93.07,93.08,93.07,93.075,675400003.0
2009-09-01 05:07:00,93.075,93.08,93.07,93.07,298900000.0
2009-09-01 05:08:00,93.07,93.07,93.07,93.07,97900000.0
2009-09-01 05:09:00,93.07,93.07,93.07,93.07,92800000.0
2009-09-01 05:10:00,93.07,93.08,93.07,93.08,190000000.0
2009-09-01 05:11:00,93.08,93.08,93.08,93.08,18400000.0
2009-09-01 05:12:00,93.08,93.08,93.075,93.08,69200000.0
2009-09-01 05:13:00,93.08,93.08,93.08,93.08,2000000.0
2009-09-01 05:14:00,93.08,93.08,93.08,93.08,33100000.0
2009-09-01 05:15:00,93.08,93.085,93.075,93.08,61200000.0
2009-09-01 05:16:00,93.08,93.09,93.08,93.09,52800000.0
2009-09-01 05:17:00,93.09,93.09,93.085,93.09,62500001.0
2009-09-01 05:18:00,93.09,93.09,93.09,93.09,19900000.0
2009-09-01 05:19:00,93.09,93.09,93.09,93.09,26400000.0
2009-09-01 05:20:00,93.09,93.1,93.09,93.09,166600000.0
2009-09-01 05:21:00,93.09,93.09,93.085,93.085,85800000.0
2009-09-01 05:22:00,93.09,93.09,93.085,93.09,117200000.0
2009-09-01 05:23:00,93.085,93.09,93.08,93.08,235200000.0
2009-09-01 05:24:00,93.08,93.08,93.07,93.07,10000000.0
2009-09-01 05:25:00,93.07,93.08,93.07,93.08,98900000.0
2009-09-01 05:26:00,93.08,93.08,93.065,93.065,68000000.0
2009-09-01 05:27:00,93.065,93.08,93.065,93.08,82200000.0
2009-09-01 05:28:00,93.08,93.08,93.07,93.07,97200000.0
2009-09-01 05:29:00,93.065,93.07,93.065,93.07,20100000.0
2009-09-01 05:30:00,93.07,93.085,93.065,93.08,111600000.0
2009-09-01 05:31:00,93.075,93.08,93.06,93.065,178700001.0
2009-09-01 05:32:00,93.065,93.095,93.065,93.095,247899999.0
2009-09-01 05:33:00,93.095,93.115,93.095,93.095,238200000.0
2009-09-01 05:34:00,93.095,93.105,93.095,93.105,47600000.0
2009-09-01 05:35:00,93.105,93.105,93.1,93.105,139000000.0
2009-09-01 05:36:00,93.105,93.15,93.105,93.145,384000001.0
2009-09-01 05:37:00,93.145,93.155,93.13,93.14,505600000.0
2009-09-01 05:38:00,93.14,93.155,93.12,93.15,657600000.0
2009-09-01 05:39:00,93.155,93.16,93.13,93.15,623600000.0
2009-09-01 05:40:00,93.145,93.15,93.135,93.14,382400000.0
2009-09-01 05:41:00,93.14,93.145,93.14,93.14,77900000.0
2009-09-01 05:42:00,93.14,93.14,93.12,93.125,226700000.0
2009-09-01 05:43:00,93.125,93.13,93.12,93.125,366200000.0
2009-09-01 05:44:00,93.125,93.135,93.125,93.13,151000000.0
2009-09-01 05:45:00,93.13,93.13,93.12,93.125,170100000.0
2009-09-01 05:46:00,93.13,93.13,93.125,93.13,260600000.0
2009-09-01 05:47:00,93.13,93.13,93.125,93.13,151800000.0
2009-09-01 05:48:00,93.13,93.13,93.115,93.13,52800000.0
2009-09-01 05:49:00,93.13,93.13,93.12,93.12,106000000.0
2009-09-01 05:50:00,93.12,93.12,93.12,93.12,20300000.0
2009-09-01 05:51:00,93.12,93.12,93.115,93.115,94600000.0
2009-09-01 05:52:00,93.115,93.13,93.115,93.12,146900001.0
2009-09-01 05:53:00,93.115,93.115,93.095,93.1,277000000.0
2009-09-01 05:54:00,93.1,93.1,93.085,93.09,247100000.0
2009-09-01 05:55:00,93.095,93.11,93.095,93.11,236200000.0
2009-09-01 05:56:00,93.11,93.115,93.1,93.115,342100000.0
2009-09-01 05:57:00,93.115,93.115,93.11,93.11,113600000.0
2009-09-01 05:58:00,93.11,93.135,93.11,93.13,265800000.0
2009-09-01 05:59:00,93.13,93.135,93.125,93.13,193100000.0
2009-09-01 06:00:00,93.13,93.13,93.125,93.13,43300000.0
2009-09-01 06:01:00,93.13,93.13,93.12,93.125,50400000.0
2009-09-01 06:02:00,93.125,93.125,93.12,93.125,166600000.0
2009-09-01 06:03:00,93.12,93.125,93.12,93.125,251400000.0
2009-09-01 06:04:00,93.125,93.13,93.125,93.125,177600000.0
2009-09-01 06:05:00,93.125,93.135,93.115,93.125,170800000.0
2009-09-01 06:06:00,93.125,93.13,93.12,93.12,134700000.0
2009-09-01 06:07:00,93.12,93.14,93.12,93.13,302200001.0
2009-09-01 06:08:00,93.13,93.145,93.13,93.135,106000000.0
2009-09-01 06:09:00,93.14,93.145,93.125,93.125,168200000.0
2009-09-01 06:10:00,93.13,93.16,93.125,93.155,257700000.0
2009-09-01 06:11:00,93.155,93.16,93.135,93.145,389100001.0
2009-09-01 06:12:00,93.15,93.15,93.14,93.15,271800000.0
2009-09-01 06:13:00,93.14,93.14,93.11,93.12,325800000.0
2009-09-01 06:14:00,93.12,93.12,93.12,93.12,41900000.0
2009-09-01 06:15:00,93.12,93.13,93.12,93.13,273400001.0
2009-09-01 06:16:00,93.13,93.13,93.1,93.105,274300000.0
2009-09-01 06:17:00,93.105,93.11,93.105,93.11,150600000.0
2009-09-01 06:18:00,93.11,93.12,93.11,93.11,46800000.0
2009-09-01 06:19:00,93.11,93.12,93.11,93.115,52900000.0
2009-09-01 06:20:00,93.115,93.115,93.115,93.115,100500000.0
2009-09-01 06:21:00,93.115,93.115,93.115,93.115,34400000.0
2009-09-01 06:22:00,93.115,93.115,93.11,93.115,72700000.0
2009-09-01 06:23:00,93.115,93.125,93.11,93.11,322200000.0
2009-09-01 06:24:00,93.11,93.11,93.075,93.09,315099998.0
2009-09-01 06:25:00,93.09,93.11,93.09,93.1,169600000.0
2009-09-01 06:26:00,93.105,93.11,93.085,93.085,156800000.0
2009-09-01 06:27:00,93.085,93.105,93.085,93.09,160300001.0
2009-09-01 06:28:00,93.09,93.105,93.09,93.09,166500000.0
2009-09-01 06:29:00,93.09,93.09,93.07,93.08,302400001.0
2009-09-01 06:30:00,93.08,93.08,93.065,93.065,737300003.0
2009-09-01 06:31:00,93.055,93.065,93.025,93.035,469000001.0
2009-09-01 06:32:00,93.035,93.075,93.035,93.045,269000000.0
2009-09-01 06:33:00,93.05,93.055,93.04,93.05,205500000.0
2009-09-01 06:34:00,93.05,93.06,93.05,93.055,306100000.0
2009-09-01 06:35:00,93.055,93.09,93.055,93.08,343700000.0
2009-09-01 06:36:00,93.075,93.08,93.05,93.055,311899998.0
2009-09-01 06:37:00,93.055,93.055,93.05,93.055,165100000.0
2009-09-01 06:38:00,93.06,93.06,93.045,93.06,204599998.0
2009-09-01 06:39:00,93.06,93.06,93.04,93.055,229300000.0
2009-09-01 06:40:00,93.05,93.055,93.03,93.035,428899999.0
2009-09-01 06:41:00,93.04,93.045,93.025,93.03,366100000.0
2009-09-01 06:42:00,93.035,93.04,93.035,93.04,225200000.0
2009-09-01 06:43:00,93.04,93.04,92.995,93.01,754000000.0
2009-09-01 06:44:00,93.01,93.015,92.995,93.0,491499999.0
2009-09-01 06:45:00,93.005,93.025,93.005,93.02,466200000.0
2009-09-01 06:46:00,93.02,93.04,93.015,93.015,383500000.0
2009-09-01 06:47:00,93.015,93.015,92.99,92.995,502700001.0
2009-09-01 06:48:00,92.99,93.02,92.99,93.02,229500000.0
2009-09-01 06:49:00,93.02,93.02,93.01,93.015,280800001.0
2009-09-01 06:50:00,93.015,93.02,93.015,93.02,115400000.0
2009-09-01 06:51:00,93.02,93.04,93.02,93.03,227300000.0
2009-09-01 06:52:00,93.03,93.03,93.015,93.03,492099998.0
2009-09-01 06:53:00,93.03,93.03,93.015,93.02,468199999.0
2009-09-01 06:54:00,93.02,93.04,93.02,93.03,262800000.0
2009-09-01 06:55:00,93.035,93.04,93.035,93.04,65399999.0
2009-09-01 06:56:00,93.04,93.04,93.03,93.03,265400000.0
2009-09-01 06:57:00,93.03,93.04,93.03,93.03,389300000.0
2009-09-01 06:58:00,93.03,93.04,93.025,93.025,155500000.0
2009-09-01 06:59:00,93.025,93.035,93.02,93.03,141000000.0
2009-09-01 07:00:00,93.03,93.04,93.025,93.04,276700000.0
2009-09-01 07:01:00,93.035,93.05,93.035,93.035,222900000.0
2009-09-01 07:02:00,93.035,93.08,93.03,93.075,456800000.0
2009-09-01 07:03:00,93.075,93.12,93.07,93.085,417500001.0
2009-09-01 07:04:00,93.085,93.105,93.08,93.08,256300000.0
2009-09-01 07:05:00,93.08,93.095,93.08,93.08,239700000.0
2009-09-01 07:06:00,93.085,93.095,93.08,93.08,214000000.0
2009-09-01 07:07:00,93.08,93.08,93.05,93.05,451400000.0
2009-09-01 07:08:00,93.05,93.07,93.045,93.07,169599999.0
2009-09-01 07:09:00,93.07,93.08,93.06,93.07,316100000.0
2009-09-01 07:10:00,93.07,93.07,93.045,93.05,113999999.0
2009-09-01 07:11:00,93.05,93.05,93.04,93.045,355700000.0
2009-09-01 07:12:00,93.045,93.06,93.04,93.055,390100000.0
2009-09-01 07:13:00,93.055,93.055,93.03,93.04,237800000.0
2009-09-01 07:14:00,93.04,93.045,93.015,93.035,366500000.0
2009-09-01 07:15:00,93.035,93.04,93.035,93.04,165400001.0
2009-09-01 07:16:00,93.04,93.045,93.035,93.04,34900001.0
2009-09-01 07:17:00,93.04,93.04,93.03,93.04,136200000.0
2009-09-01 07:18:00,93.04,93.05,93.02,93.025,239900000.0
2009-09-01 07:19:00,93.025,93.045,93.025,93.035,316800000.0
2009-09-01 07:20:00,93.04,93.04,93.025,93.025,208100000.0
2009-09-01 07:21:00,93.025,93.035,93.025,93.035,197800000.0
2009-09-01 07:22:00,93.035,93.035,93.025,93.035,101900000.0
2009-09-01 07:23:00,93.035,93.05,93.035,93.05,54400000.0
2009-09-01 07:24:00,93.05,93.05,93.05,93.05,14100000.0
2009-09-01 07:25:00,93.05,93.075,93.05,93.065,178700000.0
2009-09-01 07:26:00,93.07,93.07,93.065,93.065,51700000.0
2009-09-01 07:27:00,93.07,93.08,93.065,93.075,104700000.0
2009-09-01 07:28:00,93.07,93.07,93.055,93.06,107000000.0
2009-09-01 07:29:00,93.06,93.08,93.06,93.065,225200000.0
2009-09-01 07:30:00,93.07,93.075,93.07,93.07,53000000.0
2009-09-01 07:31:00,93.075,93.08,93.065,93.065,328400000.0
2009-09-01 07:32:00,93.065,93.08,93.055,93.07,387999999.0
2009-09-01 07:33:00,93.07,93.08,93.055,93.07,440300000.0
2009-09-01 07:34:00,93.065,93.075,93.065,93.07,105900000.0
2009-09-01 07:35:00,93.07,93.07,93.065,93.07,119400002.0
2009-09-01 07:36:00,93.07,93.07,93.07,93.07,40500000.0
2009-09-01 07:37:00,93.08,93.11,93.08,93.09,248300000.0
2009-09-01 07:38:00,93.09,93.1,93.08,93.09,402299999.0
2009-09-01 07:39:00,93.09,93.095,93.085,93.09,358700000.0
2009-09-01 07:40:00,93.085,93.095,93.07,93.07,266800000.0
2009-09-01 07:41:00,93.07,93.09,93.07,93.08,232300000.0
2009-09-01 07:42:00,93.08,93.085,93.07,93.075,122600000.0
2009-09-01 07:43:00,93.075,93.085,93.065,93.08,288100000.0
2009-09-01 07:44:00,93.08,93.09,93.08,93.09,215900000.0
2009-09-01 07:45:00,93.09,93.09,93.09,93.09,46300000.0
2009-09-01 07:46:00,93.09,93.09,93.07,93.08,192800000.0
2009-09-01 07:47:00,93.08,93.08,93.07,93.07,83300000.0
2009-09-01 07:48:00,93.075,93.08,93.07,93.075,228100000.0
2009-09-01 07:49:00,93.075,93.075,93.06,93.06,98300000.0
2009-09-01 07:50:00,93.06,93.06,93.045,93.055,104000000.0
2009-09-01 07:51:00,93.05,93.06,93.05,93.05,120100000.0
2009-09-01 07:52:00,93.05,93.05,93.045,93.05,30600000.0
2009-09-01 07:53:00,93.05,93.05,93.045,93.05,134500000.0
2009-09-01 07:54:00,93.05,93.05,93.025,93.04,165800000.0
2009-09-01 07:55:00,93.045,93.06,93.035,93.06,229700000.0
2009-09-01 07:56:00,93.06,93.07,93.04,93.05,529099999.0
2009-09-01 07:57:00,93.05,93.06,93.035,93.045,329400001.0
2009-09-01 07:58:00,93.045,93.05,93.015,93.035,301900000.0
2009-09-01 07:59:00,93.035,93.05,93.03,93.045,386900001.0
2009-09-01 08:00:00,93.045,93.07,93.04,93.06,497700003.0
2009-09-01 08:01:00,93.06,93.085,93.05,93.07,681600001.0
2009-09-01 08:02:00,93.07,93.07,93.04,93.04,520600003.0
2009-09-01 08:03:00,93.035,93.07,93.035,93.065,804700002.0
2009-09-01 08:04:00,93.06,93.09,93.055,93.08,571900000.0
2009-09-01 08:05:00,93.08,93.085,93.06,93.07,505800001.0
2009-09-01 08:06:00,93.065,93.125,93.065,93.11,662500000.0
2009-09-01 08:07:00,93.11,93.11,93.08,93.09,425600001.0
2009-09-01 08:08:00,93.09,93.09,93.08,93.09,997200001.0
2009-09-01 08:09:00,93.09,93.09,93.08,93.085,780400000.0
2009-09-01 08:10:00,93.09,93.095,93.085,93.09,385800003.0
2009-09-01 08:11:00,93.09,93.105,93.085,93.095,644400005.0
2009-09-01 08:12:00,93.095,93.105,93.09,93.09,858600001.0
2009-09-01 08:13:00,93.095,93.1,93.085,93.095,476999999.0
2009-09-01 08:14:00,93.095,93.1,93.09,93.095,567900000.0
2009-09-01 08:15:00,93.09,93.105,93.085,93.09,337999999.0
2009-09-01 08:16:00,93.095,93.105,93.055,93.06,729300000.0
2009-09-01 08:17:00,93.06,93.075,93.03,93.045,626500000.0
2009-09-01 08:18:00,93.045,93.045,93.015,93.035,556700000.0
2009-09-01 08:19:00,93.035,93.04,93.03,93.04,159100000.0
2009-09-01 08:20:00,93.04,93.055,93.04,93.05,418299998.0
2009-09-01 08:21:00,93.055,93.07,93.04,93.04,427600000.0
2009-09-01 08:22:00,93.04,93.04,93.03,93.03,175600000.0
2009-09-01 08:23:00,93.03,93.04,93.03,93.035,771600000.0
2009-09-01 08:24:00,93.035,93.04,93.035,93.04,228900000.0
2009-09-01 08:25:00,93.04,93.05,93.04,93.05,380000000.0
2009-09-01 08:26:00,93.05,93.05,93.035,93.04,197300001.0
2009-09-01 08:27:00,93.04,93.08,93.04,93.075,960400007.0
2009-09-01 08:28:00,93.075,93.13,93.075,93.09,840600000.0
2009-09-01 08:29:00,93.09,93.09,93.07,93.08,829799997.0
2009-09-01 08:30:00,93.08,93.085,93.055,93.08,841500000.0
2009-09-01 08:31:00,93.085,93.085,93.065,93.065,456699999.0
2009-09-01 08:32:00,93.065,93.07,93.06,93.07,485900000.0
2009-09-01 08:33:00,93.07,93.09,93.07,93.09,184300001.0
2009-09-01 08:34:00,93.085,93.09,93.08,93.085,234400000.0
2009-09-01 08:35:00,93.085,93.09,93.085,93.09,90900000.0
2009-09-01 08:36:00,93.09,93.1,93.06,93.065,459000001.0
2009-09-01 08:37:00,93.065,93.085,93.065,93.085,578099994.0
2009-09-01 08:38:00,93.08,93.085,93.065,93.075,616300002.0
2009-09-01 08:39:00,93.075,93.08,93.07,93.075,354499999.0
2009-09-01 08:40:00,93.08,93.085,93.08,93.08,35600000.0
2009-09-01 08:41:00,93.08,93.09,93.07,93.07,330000000.0
2009-09-01 08:42:00,93.07,93.09,93.07,93.08,400400001.0
2009-09-01 08:43:00,93.075,93.08,93.07,93.08,411699998.0
2009-09-01 08:44:00,93.08,93.08,93.07,93.07,79000000.0
2009-09-01 08:45:00,93.07,93.08,93.055,93.055,782700002.0
2009-09-01 08:46:00,93.055,93.07,93.05,93.07,336300001.0
2009-09-01 08:47:00,93.07,93.11,93.065,93.1,784900003.0
2009-09-01 08:48:00,93.1,93.11,93.1,93.105,269400001.0
2009-09-01 08:49:00,93.1,93.1,93.08,93.09,632200002.0
2009-09-01 08:50:00,93.09,93.12,93.08,93.11,491899999.0
2009-09-01 08:51:00,93.11,93.135,93.11,93.13,660400000.0
2009-09-01 08:52:00,93.135,93.14,93.12,93.14,447300001.0
2009-09-01 08:53:00,93.14,93.14,93.125,93.13,403300000.0
2009-09-01 08:54:00,93.13,93.135,93.12,93.125,351499999.0
2009-09-01 08:55:00,93.125,93.13,93.12,93.12,237900000.0
2009-09-01 08:56:00,93.12,93.125,93.09,93.095,748800000.0
2009-09-01 08:57:00,93.095,93.135,93.085,93.135,512599997.0
2009-09-01 08:58:00,93.135,93.2,93.135,93.19,772000001.0
2009-09-01 08:59:00,93.19,93.26,93.185,93.245,831100000.0
2009-09-01 09:00:00,93.25,93.255,93.22,93.24,616099999.0
2009-09-01 09:01:00,93.24,93.24,93.21,93.21,674300002.0
2009-09-01 09:02:00,93.21,93.23,93.2,93.21,697300000.0
2009-09-01 09:03:00,93.215,93.23,93.21,93.225,821200000.0
2009-09-01 09:04:00,93.225,93.23,93.205,93.22,817600000.0
2009-09-01 09:05:00,93.22,93.23,93.215,93.225,560200001.0
2009-09-01 09:06:00,93.23,93.24,93.22,93.23,209100000.0
2009-09-01 09:07:00,93.235,93.285,93.23,93.285,353700000.0
2009-09-01 09:08:00,93.28,93.29,93.27,93.28,633800000.0
2009-09-01 09:09:00,93.28,93.31,93.26,93.31,702300001.0
2009-09-01 09:10:00,93.31,93.315,93.28,93.29,721000001.0
2009-09-01 09:11:00,93.29,93.3,93.28,93.29,605000000.0
2009-09-01 09:12:00,93.29,93.3,93.265,93.27,745000001.0
2009-09-01 09:13:00,93.26,93.29,93.26,93.275,968200003.0
2009-09-01 09:14:00,93.275,93.295,93.245,93.255,769200001.0
2009-09-01 09:15:00,93.255,93.28,93.255,93.27,612100000.0
2009-09-01 09:16:00,93.28,93.36,93.27,93.36,791200000.0
2009-09-01 09:17:00,93.355,93.375,93.345,93.35,1047400001.0
2009-09-01 09:18:00,93.35,93.355,93.335,93.35,754999999.0
2009-09-01 09:19:00,93.35,93.37,93.34,93.35,901900001.0
2009-09-01 09:20:00,93.35,93.35,93.275,93.31,1116299995.0
2009-09-01 09:21:00,93.305,93.33,93.29,93.33,572800000.0
2009-09-01 09:22:00,93.33,93.345,93.315,93.32,701400000.0
2009-09-01 09:23:00,93.32,93.32,93.3,93.305,549100000.0
2009-09-01 09:24:00,93.305,93.31,93.285,93.29,182500000.0
2009-09-01 09:25:00,93.29,93.3,93.285,93.295,515600001.0
2009-09-01 09:26:00,93.295,93.315,93.27,93.28,619900003.0
2009-09-01 09:27:00,93.28,93.295,93.255,93.26,838100000.0
2009-09-01 09:28:00,93.265,93.265,93.23,93.255,633599999.0
2009-09-01 09:29:00,93.255,93.26,93.24,93.24,680800005.0
2009-09-01 09:30:00,93.24,93.26,93.24,93.255,431000000.0
2009-09-01 09:31:00,93.255,93.26,93.245,93.245,400900000.0
2009-09-01 09:32:00,93.245,93.27,93.245,93.27,563200000.0
2009-09-01 09:33:00,93.275,93.28,93.25,93.265,433599998.0
2009-09-01 09:34:00,93.265,93.27,93.255,93.26,467199998.0
2009-09-01 09:35:00,93.26,93.26,93.23,93.25,387899998.0
2009-09-01 09:36:00,93.255,93.26,93.255,93.26,525800003.0
2009-09-01 09:37:00,93.255,93.26,93.23,93.24,900500001.0
2009-09-01 09:38:00,93.24,93.245,93.225,93.23,589799992.0
2009-09-01 09:39:00,93.23,93.25,93.23,93.235,201600001.0
2009-09-01 09:40:00,93.235,93.235,93.21,93.215,1016099997.0
2009-09-01 09:41:00,93.21,93.23,93.21,93.21,692700002.0
2009-09-01 09:42:00,93.215,93.225,93.195,93.195,515799999.0
2009-09-01 09:43:00,93.205,93.22,93.2,93.215,272900002.0
2009-09-01 09:44:00,93.215,93.22,93.215,93.22,212400000.0
2009-09-01 09:45:00,93.215,93.22,93.21,93.215,497800000.0
2009-09-01 09:46:00,93.215,93.225,93.215,93.22,239200000.0
2009-09-01 09:47:00,93.23,93.235,93.22,93.23,183700000.0
2009-09-01 09:48:00,93.215,93.22,93.205,93.215,436300001.0
2009-09-01 09:49:00,93.215,93.225,93.2,93.205,931300000.0
2009-09-01 09:50:00,93.205,93.21,93.195,93.2,782700001.0
2009-09-01 09:51:00,93.2,93.21,93.2,93.205,204799999.0
2009-09-01 09:52:00,93.205,93.205,93.185,93.19,356300001.0
2009-09-01 09:53:00,93.18,93.21,93.18,93.205,860500001.0
2009-09-01 09:54:00,93.205,93.24,93.205,93.225,400500001.0
2009-09-01 09:55:00,93.22,93.24,93.205,93.225,967600000.0
2009-09-01 09:56:00,93.23,93.26,93.23,93.245,714500002.0
2009-09-01 09:57:00,93.245,93.26,93.24,93.255,631300000.0
2009-09-01 09:58:00,93.25,93.26,93.24,93.25,544900001.0
2009-09-01 09:59:00,93.25,93.26,93.245,93.26,548200000.0
2009-09-01 10:00:00,93.26,93.26,93.25,93.255,429200004.0
2009-09-01 10:01:00,93.255,93.255,93.24,93.25,485099999.0
2009-09-01 10:02:00,93.245,93.26,93.245,93.25,414800004.0
2009-09-01 10:03:00,93.25,93.255,93.215,93.23,667599994.0
2009-09-01 10:04:00,93.23,93.235,93.23,93.23,163200000.0
2009-09-01 10:05:00,93.23,93.245,93.23,93.24,378199998.0
2009-09-01 10:06:00,93.235,93.24,93.23,93.23,844100006.0
2009-09-01 10:07:00,93.23,93.285,93.22,93.28,1129099996.0
2009-09-01 10:08:00,93.285,93.3,93.28,93.29,948899996.0
2009-09-01 10:09:00,93.29,93.3,93.28,93.28,590200002.0
2009-09-01 10:10:00,93.285,93.3,93.285,93.295,401600002.0
2009-09-01 10:11:00,93.29,93.29,93.26,93.26,748299999.0
2009-09-01 10:12:00,93.265,93.3,93.26,93.29,627499999.0
2009-09-01 10:13:00,93.285,93.3,93.27,93.28,768000000.0
2009-09-01 10:14:00,93.28,93.28,93.275,93.28,212200000.0
2009-09-01 10:15:00,93.275,93.28,93.21,93.225,821099997.0
2009-09-01 10:16:00,93.225,93.23,93.185,93.205,988199998.0
2009-09-01 10:17:00,93.2,93.205,93.17,93.185,712499999.0
2009-09-01 10:18:00,93.185,93.195,93.175,93.19,813700003.0
2009-09-01 10:19:00,93.19,93.2,93.18,93.19,592700000.0
2009-09-01 10:20:00,93.19,93.19,93.175,93.175,735800000.0
2009-09-01 10:21:00,93.17,93.18,93.17,93.175,665600001.0
2009-09-01 10:22:00,93.17,93.19,93.17,93.18,991899996.0
2009-09-01 10:23:00,93.18,93.18,93.145,93.155,904700005.0
2009-09-01 10:24:00,93.155,93.185,93.155,93.18,558699999.0
2009-09-01 10:25:00,93.18,93.19,93.17,93.175,667200008.0
2009-09-01 10:26:00,93.18,93.18,93.11,93.115,957899999.0
2009-09-01 10:27:00,93.115,93.125,93.1,93.105,786100001.0
2009-09-01 10:28:00,93.105,93.115,93.09,93.1,869200001.0
2009-09-01 10:29:00,93.095,93.105,93.075,93.105,647900000.0
2009-09-01 10:30:00,93.105,93.11,93.09,93.1,932900003.0
2009-09-01 10:31:00,93.1,93.13,93.09,93.125,531500000.0
2009-09-01 10:32:00,93.115,93.165,93.115,93.155,725599997.0
2009-09-01 10:33:00,93.15,93.18,93.15,93.16,538699999.0
2009-09-01 10:34:00,93.165,93.185,93.16,93.175,439299999.0
2009-09-01 10:35:00,93.175,93.185,93.165,93.18,720799997.0
2009-09-01 10:36:00,93.18,93.195,93.18,93.19,251999999.0
2009-09-01 10:37:00,93.19,93.195,93.15,93.15,616100000.0
2009-09-01 10:38:00,93.155,93.165,93.145,93.15,535399997.0
2009-09-01 10:39:00,93.15,93.155,93.125,93.135,542200000.0
2009-09-01 10:40:00,93.135,93.18,93.135,93.18,540400000.0
2009-09-01 10:41:00,93.18,93.18,93.17,93.17,481499998.0
2009-09-01 10:42:00,93.17,93.205,93.17,93.205,651300001.0
2009-09-01 10:43:00,93.205,93.22,93.19,93.19,415800000.0
2009-09-01 10:44:00,93.185,93.19,93.175,93.18,518300000.0
2009-09-01 10:45:00,93.18,93.205,93.175,93.18,449500001.0
2009-09-01 10:46:00,93.18,93.19,93.18,93.18,721600003.0
2009-09-01 10:47:00,93.18,93.185,93.17,93.175,775199999.0
2009-09-01 10:48:00,93.18,93.195,93.175,93.18,434199998.0
2009-09-01 10:49:00,93.18,93.195,93.18,93.185,687400006.0
2009-09-01 10:50:00,93.185,93.19,93.17,93.175,740900004.0
2009-09-01 10:51:00,93.17,93.175,93.16,93.165,297700000.0
2009-09-01 10:52:00,93.16,93.165,93.16,93.16,128500000.0
2009-09-01 10:53:00,93.165,93.165,93.15,93.15,221699999.0
2009-09-01 10:54:00,93.155,93.16,93.145,93.16,402399998.0
2009-09-01 10:55:00,93.16,93.175,93.155,93.17,427200003.0
2009-09-01 10:56:00,93.17,93.19,93.17,93.17,375300000.0
2009-09-01 10:57:00,93.17,93.175,93.165,93.165,237100000.0
2009-09-01 10:58:00,93.165,93.175,93.16,93.17,328999999.0
2009-09-01 10:59:00,93.17,93.175,93.16,93.165,336299998.0
2009-09-01 11:00:00,93.16,93.16,93.11,93.115,554500001.0
2009-09-01 11:01:00,93.115,93.12,93.07,93.08,729800001.0
2009-09-01 11:02:00,93.075,93.12,93.075,93.11,385300000.0
2009-09-01 11:03:00,93.11,93.11,93.09,93.09,236600000.0
2009-09-01 11:04:00,93.09,93.1,93.08,93.095,549999999.0
2009-09-01 11:05:00,93.095,93.11,93.095,93.105,339900002.0
2009-09-01 11:06:00,93.105,93.12,93.1,93.115,845300012.0
2009-09-01 11:07:00,93.115,93.12,93.11,93.11,544999997.0
2009-09-01 11:08:00,93.115,93.13,93.11,93.125,444300001.0
2009-09-01 11:09:00,93.125,93.125,93.105,93.11,388199997.0
2009-09-01 11:10:00,93.11,93.15,93.11,93.13,1019300004.0
2009-09-01 11:11:00,93.13,93.14,93.115,93.115,518300000.0
2009-09-01 11:12:00,93.12,93.125,93.1,93.11,251400000.0
2009-09-01 11:13:00,93.11,93.115,93.105,93.115,301400001.0
2009-09-01 11:14:00,93.115,93.135,93.115,93.13,152200000.0
2009-09-01 11:15:00,93.13,93.13,93.105,93.115,483700000.0
2009-09-01 11:16:00,93.115,93.125,93.105,93.105,163300003.0
2009-09-01 11:17:00,93.105,93.11,93.1,93.1,636100018.0
2009-09-01 11:18:00,93.1,93.105,93.1,93.1,243200000.0
2009-09-01 11:19:00,93.1,93.13,93.08,93.08,550000000.0
2009-09-01 11:20:00,93.08,93.09,93.07,93.09,222000000.0
2009-09-01 11:21:00,93.09,93.09,93.08,93.085,337500000.0
2009-09-01 11:22:00,93.09,93.09,93.08,93.08,381900000.0
2009-09-01 11:23:00,93.08,93.095,93.08,93.095,177200000.0
2009-09-01 11:24:00,93.095,93.115,93.09,93.095,409500002.0
2009-09-01 11:25:00,93.095,93.105,93.095,93.105,499999996.0
2009-09-01 11:26:00,93.11,93.12,93.1,93.12,450600000.0
2009-09-01 11:27:00,93.12,93.13,93.12,93.13,83800000.0
2009-09-01 11:28:00,93.13,93.13,93.09,93.1,740600001.0
2009-09-01 11:29:00,93.095,93.1,93.08,93.08,218599999.0
2009-09-01 11:30:00,93.08,93.09,93.065,93.08,692599999.0
2009-09-01 11:31:00,93.08,93.095,93.08,93.09,236200001.0
2009-09-01 11:32:00,93.09,93.09,93.08,93.085,197400001.0
2009-09-01 11:33:00,93.085,93.115,93.08,93.11,464900000.0
2009-09-01 11:34:00,93.11,93.125,93.09,93.1,887099996.0
2009-09-01 11:35:00,93.1,93.1,93.08,93.09,474400002.0
2009-09-01 11:36:00,93.09,93.1,93.06,93.07,736299999.0
2009-09-01 11:37:00,93.075,93.095,93.07,93.095,290000000.0
2009-09-01 11:38:00,93.1,93.11,93.095,93.1,98400000.0
2009-09-01 11:39:00,93.105,93.11,93.1,93.11,119000000.0
2009-09-01 11:40:00,93.11,93.13,93.11,93.13,246000000.0
2009-09-01 11:41:00,93.13,93.135,93.11,93.115,623599999.0
2009-09-01 11:42:00,93.115,93.14,93.1,93.14,301299999.0
2009-09-01 11:43:00,93.14,93.15,93.105,93.13,697300001.0
2009-09-01 11:44:00,93.13,93.14,93.13,93.13,193700001.0
2009-09-01 11:45:00,93.13,93.16,93.13,93.15,822000004.0
2009-09-01 11:46:00,93.15,93.175,93.15,93.17,317200000.0
2009-09-01 11:47:00,93.165,93.17,93.14,93.14,410800003.0
2009-09-01 11:48:00,93.14,93.165,93.135,93.165,185600000.0
2009-09-01 11:49:00,93.165,93.18,93.16,93.165,344400000.0
2009-09-01 11:50:00,93.165,93.165,93.15,93.15,271100000.0
2009-09-01 11:51:00,93.155,93.155,93.15,93.15,151800000.0
2009-09-01 11:52:00,93.15,93.15,93.15,93.15,5600000.0
2009-09-01 11:53:00,93.15,93.15,93.115,93.115,443300002.0
2009-09-01 11:54:00,93.115,93.12,93.11,93.11,262700001.0
2009-09-01 11:55:00,93.115,93.13,93.11,93.125,346900000.0
2009-09-01 11:56:00,93.125,93.125,93.105,93.11,554300000.0
2009-09-01 11:57:00,93.115,93.115,93.1,93.105,313200000.0
2009-09-01 11:58:00,93.105,93.11,93.1,93.1,209000000.0
2009-09-01 11:59:00,93.1,93.1,93.075,93.08,415299998.0
2009-09-01 12:00:00,93.08,93.09,93.075,93.08,431700001.0
2009-09-01 12:01:00,93.08,93.09,93.075,93.075,194900000.0
2009-09-01 12:02:00,93.075,93.08,93.06,93.07,389800000.0
2009-09-01 12:03:00,93.07,93.09,93.07,93.09,253700000.0
2009-09-01 12:04:00,93.09,93.09,93.075,93.08,500600001.0
2009-09-01 12:05:00,93.08,93.09,93.08,93.085,773599998.0
2009-09-01 12:06:00,93.09,93.09,93.085,93.09,347500000.0
2009-09-01 12:07:00,93.09,93.1,93.085,93.095,243000000.0
2009-09-01 12:08:00,93.09,93.115,93.09,93.115,533999999.0
2009-09-01 12:09:00,93.12,93.13,93.12,93.125,882800007.0
2009-09-01 12:10:00,93.125,93.16,93.125,93.15,808699996.0
2009-09-01 12:11:00,93.155,93.165,93.145,93.15,287400000.0
2009-09-01 12:12:00,93.15,93.15,93.13,93.13,648300000.0
2009-09-01 12:13:00,93.13,93.15,93.13,93.15,293100000.0
2009-09-01 12:14:00,93.15,93.15,93.12,93.13,545399997.0
2009-09-01 12:15:00,93.125,93.13,93.12,93.13,235100000.0
2009-09-01 12:16:00,93.13,93.17,93.13,93.16,412400003.0
2009-09-01 12:17:00,93.16,93.17,93.16,93.17,547300001.0
2009-09-01 12:18:00,93.17,93.17,93.165,93.165,487599999.0
2009-09-01 12:19:00,93.175,93.175,93.17,93.17,501700000.0
2009-09-01 12:20:00,93.175,93.175,93.16,93.165,708500001.0
2009-09-01 12:21:00,93.165,93.17,93.165,93.17,393400000.0
2009-09-01 12:22:00,93.17,93.18,93.165,93.165,356700000.0
2009-09-01 12:23:00,93.165,93.17,93.135,93.15,242500001.0
2009-09-01 12:24:00,93.15,93.15,93.13,93.135,324800000.0
2009-09-01 12:25:00,93.135,93.145,93.13,93.135,306700000.0
2009-09-01 12:26:00,93.13,93.145,93.12,93.135,300599999.0
2009-09-01 12:27:00,93.135,93.145,93.13,93.145,312499999.0
2009-09-01 12:28:00,93.145,93.155,93.13,93.155,354999999.0
2009-09-01 12:29:00,93.155,93.16,93.15,93.155,537100000.0
2009-09-01 12:30:00,93.155,93.155,93.135,93.145,503999997.0
2009-09-01 12:31:00,93.145,93.165,93.145,93.15,821599999.0
2009-09-01 12:32:00,93.15,93.155,93.125,93.13,380400000.0
2009-09-01 12:33:00,93.13,93.135,93.125,93.135,439099997.0
2009-09-01 12:34:00,93.13,93.165,93.13,93.15,342499998.0
2009-09-01 12:35:00,93.155,93.165,93.14,93.14,410300000.0
2009-09-01 12:36:00,93.145,93.15,93.13,93.13,437799997.0
2009-09-01 12:37:00,93.135,93.135,93.09,93.1,703900001.0
2009-09-01 12:38:00,93.1,93.1,93.07,93.085,909700007.0
2009-09-01 12:39:00,93.08,93.09,93.08,93.09,404200006.0
2009-09-01 12:40:00,93.09,93.1,93.09,93.09,446500000.0
2009-09-01 12:41:00,93.09,93.11,93.09,93.11,90500000.0
2009-09-01 12:42:00,93.11,93.13,93.11,93.125,573800000.0
2009-09-01 12:43:00,93.125,93.13,93.12,93.125,503800001.0
2009-09-01 12:44:00,93.125,93.125,93.12,93.125,269199997.0
2009-09-01 12:45:00,93.125,93.13,93.115,93.115,256199999.0
2009-09-01 12:46:00,93.115,93.115,93.11,93.11,217700000.0
2009-09-01 12:47:00,93.11,93.115,93.085,93.085,331799999.0
2009-09-01 12:48:00,93.085,93.09,93.085,93.09,517299997.0
2009-09-01 12:49:00,93.09,93.11,93.085,93.11,377300000.0
2009-09-01 12:50:00,93.11,93.115,93.09,93.1,550400000.0
2009-09-01 12:51:00,93.1,93.1,93.075,93.095,490300002.0
2009-09-01 12:52:00,93.09,93.11,93.09,93.1,498799997.0
2009-09-01 12:53:00,93.1,93.11,93.1,93.11,222200000.0
2009-09-01 12:54:00,93.11,93.115,93.11,93.11,21700000.0
2009-09-01 12:55:00,93.11,93.115,93.11,93.11,52600000.0
2009-09-01 12:56:00,93.11,93.115,93.11,93.115,39900000.0
2009-09-01 12:57:00,93.115,93.13,93.115,93.115,449800000.0
2009-09-01 12:58:00,93.115,93.13,93.1,93.12,392900000.0
2009-09-01 12:59:00,93.115,93.18,93.115,93.18,1043299998.0
2009-09-01 13:00:00,93.18,93.185,93.16,93.16,808000002.0
2009-09-01 13:01:00,93.16,93.18,93.16,93.165,601100002.0
2009-09-01 13:02:00,93.165,93.17,93.16,93.165,713300003.0
2009-09-01 13:03:00,93.165,93.18,93.16,93.18,875400000.0
2009-09-01 13:04:00,93.18,93.185,93.16,93.16,291600000.0
2009-09-01 13:05:00,93.155,93.175,93.15,93.175,516100000.0
2009-09-01 13:06:00,93.175,93.19,93.17,93.185,331700000.0
2009-09-01 13:07:00,93.185,93.19,93.175,93.175,423000000.0
2009-09-01 13:08:00,93.175,93.18,93.17,93.175,366900001.0
2009-09-01 13:09:00,93.175,93.175,93.16,93.165,683200001.0
2009-09-01 13:10:00,93.165,93.17,93.13,93.15,638599999.0
2009-09-01 13:11:00,93.15,93.15,93.11,93.135,413500002.0
2009-09-01 13:12:00,93.135,93.135,93.12,93.12,172299999.0
2009-09-01 13:13:00,93.125,93.135,93.12,93.12,289600001.0
2009-09-01 13:14:00,93.125,93.18,93.125,93.165,538000000.0
2009-09-01 13:15:00,93.165,93.175,93.15,93.16,305400000.0
2009-09-01 13:16:00,93.16,93.165,93.155,93.155,449200001.0
2009-09-01 13:17:00,93.155,93.16,93.14,93.14,377100000.0
2009-09-01 13:18:00,93.135,93.145,93.13,93.14,399300000.0
2009-09-01 13:19:00,93.14,93.14,93.12,93.12,255699999.0
2009-09-01 13:20:00,93.12,93.17,93.12,93.16,193400000.0
2009-09-01 13:21:00,93.16,93.19,93.155,93.18,224000000.0
2009-09-01 13:22:00,93.18,93.19,93.135,93.135,940400001.0
2009-09-01 13:23:00,93.135,93.145,93.13,93.13,432699999.0
2009-09-01 13:24:00,93.13,93.145,93.13,93.14,182900000.0
2009-09-01 13:25:00,93.14,93.15,93.13,93.13,504299998.0
2009-09-01 13:26:00,93.13,93.14,93.125,93.13,263000000.0
2009-09-01 13:27:00,93.125,93.13,93.11,93.125,342900001.0
2009-09-01 13:28:00,93.125,93.13,93.125,93.125,156399997.0
2009-09-01 13:29:00,93.125,93.135,93.125,93.13,150800000.0
2009-09-01 13:30:00,93.135,93.15,93.13,93.14,282100000.0
2009-09-01 13:31:00,93.14,93.145,93.13,93.135,342900000.0
2009-09-01 13:32:00,93.135,93.15,93.125,93.15,555200000.0
2009-09-01 13:33:00,93.145,93.155,93.135,93.14,195200000.0
2009-09-01 13:34:00,93.14,93.16,93.14,93.16,321300000.0
2009-09-01 13:35:00,93.165,93.185,93.165,93.165,670400000.0
2009-09-01 13:36:00,93.165,93.175,93.16,93.17,209800000.0
2009-09-01 13:37:00,93.17,93.175,93.14,93.15,600100001.0
2009-09-01 13:38:00,93.155,93.16,93.15,93.15,504400004.0
2009-09-01 13:39:00,93.15,93.155,93.15,93.15,645999999.0
2009-09-01 13:40:00,93.15,93.15,93.135,93.135,430600000.0
2009-09-01 13:41:00,93.14,93.14,93.125,93.135,283700001.0
2009-09-01 13:42:00,93.14,93.14,93.13,93.13,385500000.0
2009-09-01 13:43:00,93.13,93.135,93.115,93.115,409100002.0
2009-09-01 13:44:00,93.115,93.13,93.105,93.125,283500003.0
2009-09-01 13:45:00,93.125,93.135,93.125,93.135,149700000.0
2009-09-01 13:46:00,93.14,93.15,93.14,93.14,210700000.0
2009-09-01 13:47:00,93.14,93.15,93.135,93.135,217700001.0
2009-09-01 13:48:00,93.135,93.15,93.135,93.15,376699999.0
2009-09-01 13:49:00,93.15,93.175,93.15,93.16,356500000.0
2009-09-01 13:50:00,93.16,93.16,93.13,93.13,202500003.0
2009-09-01 13:51:00,93.13,93.14,93.13,93.14,756999998.0
2009-09-01 13:52:00,93.14,93.15,93.135,93.14,307699999.0
2009-09-01 13:53:00,93.145,93.155,93.14,93.15,228700003.0
2009-09-01 13:54:00,93.15,93.15,93.14,93.15,269000000.0
2009-09-01 13:55:00,93.15,93.165,93.15,93.15,516600005.0
2009-09-01 13:56:00,93.15,93.15,93.1,93.1,684800004.0
2009-09-01 13:57:00,93.105,93.11,93.095,93.095,471499999.0
2009-09-01 13:58:00,93.095,93.1,93.095,93.1,152999999.0
2009-09-01 13:59:00,93.1,93.12,93.1,93.11,191900000.0
2009-09-01 14:00:00,93.11,93.12,93.1,93.115,481900002.0
2009-09-01 14:01:00,93.115,93.135,93.115,93.125,276499999.0
2009-09-01 14:02:00,93.125,93.135,93.12,93.13,272099999.0
2009-09-01 14:03:00,93.13,93.165,93.13,93.155,388700001.0
2009-09-01 14:04:00,93.155,93.16,93.15,93.155,493400000.0
2009-09-01 14:05:00,93.15,93.15,93.125,93.13,127900000.0
2009-09-01 14:06:00,93.13,93.135,93.125,93.13,260999998.0
2009-09-01 14:07:00,93.13,93.13,93.12,93.12,230299998.0
2009-09-01 14:08:00,93.12,93.13,93.12,93.12,321000002.0
2009-09-01 14:09:00,93.12,93.13,93.12,93.12,188400000.0
2009-09-01 14:10:00,93.125,93.13,93.115,93.115,132400000.0
2009-09-01 14:11:00,93.12,93.12,93.09,93.105,270999999.0
2009-09-01 14:12:00,93.1,93.11,93.09,93.1,751000001.0
2009-09-01 14:13:00,93.1,93.115,93.09,93.1,698499999.0
2009-09-01 14:14:00,93.1,93.11,93.1,93.11,344700000.0
2009-09-01 14:15:00,93.115,93.12,93.09,93.105,440200000.0
2009-09-01 14:16:00,93.105,93.13,93.095,93.13,651000004.0
2009-09-01 14:17:00,93.13,93.13,93.1,93.11,354000002.0
2009-09-01 14:18:00,93.11,93.115,93.1,93.11,312100000.0
2009-09-01 14:19:00,93.11,93.12,93.1,93.11,346399998.0
2009-09-01 14:20:00,93.115,93.14,93.1,93.1,964100001.0
2009-09-01 14:21:00,93.1,93.115,93.08,93.085,558000000.0
2009-09-01 14:22:00,93.085,93.09,93.08,93.085,548100003.0
2009-09-01 14:23:00,93.085,93.1,93.085,93.095,351800000.0
2009-09-01 14:24:00,93.095,93.105,93.095,93.095,216500000.0
2009-09-01 14:25:00,93.1,93.1,93.05,93.055,508800000.0
2009-09-01 14:26:00,93.055,93.06,93.05,93.055,609799998.0
2009-09-01 14:27:00,93.05,93.065,93.05,93.065,383199997.0
2009-09-01 14:28:00,93.06,93.06,93.005,93.01,684499999.0
2009-09-01 14:29:00,93.01,93.01,92.975,92.985,609599996.0
2009-09-01 14:30:00,92.98,93.04,92.96,93.035,572100000.0
2009-09-01 14:31:00,93.03,93.03,93.0,93.01,764100001.0
2009-09-01 14:32:00,93.01,93.015,93.0,93.005,605800000.0
2009-09-01 14:33:00,93.005,93.01,92.98,92.99,484100000.0
2009-09-01 14:34:00,92.99,92.995,92.95,92.98,642199996.0
2009-09-01 14:35:00,92.98,93.03,92.975,93.025,645999998.0
2009-09-01 14:36:00,93.02,93.055,93.005,93.01,749199995.0
2009-09-01 14:37:00,93.015,93.02,93.005,93.01,289999998.0
2009-09-01 14:38:00,93.01,93.01,92.98,92.99,449500000.0
2009-09-01 14:39:00,92.985,93.01,92.985,93.005,485900001.0
2009-09-01 14:40:00,93.005,93.01,93.0,93.0,332300001.0
2009-09-01 14:41:00,93.005,93.04,93.0,93.04,748700002.0
2009-09-01 14:42:00,93.04,93.05,93.025,93.035,669800001.0
2009-09-01 14:43:00,93.035,93.05,93.035,93.04,393700001.0
2009-09-01 14:44:00,93.04,93.05,93.035,93.045,156400001.0
2009-09-01 14:45:00,93.05,93.05,93.04,93.045,248799999.0
2009-09-01 14:46:00,93.04,93.05,93.035,93.035,636900000.0
2009-09-01 14:47:00,93.04,93.04,93.015,93.03,559100003.0
2009-09-01 14:48:00,93.03,93.04,93.025,93.03,127500000.0
2009-09-01 14:49:00,93.03,93.05,93.025,93.03,730999998.0
2009-09-01 14:50:00,93.03,93.03,93.02,93.025,452400000.0
2009-09-01 14:51:00,93.02,93.02,92.985,92.995,460400000.0
2009-09-01 14:52:00,93.0,93.005,92.98,92.98,446600000.0
2009-09-01 14:53:00,92.98,92.995,92.97,92.98,537099999.0
2009-09-01 14:54:00,92.98,92.98,92.945,92.955,703400003.0
2009-09-01 14:55:00,92.955,92.98,92.95,92.97,845299998.0
2009-09-01 14:56:00,92.98,92.98,92.97,92.98,434800000.0
2009-09-01 14:57:00,92.98,92.985,92.97,92.985,410699998.0
2009-09-01 14:58:00,92.985,92.99,92.98,92.985,303899997.0
2009-09-01 14:59:00,92.99,93.0,92.985,92.99,524599999.0
2009-09-01 15:00:00,92.99,92.99,92.97,92.98,594099999.0
2009-09-01 15:01:00,92.98,92.985,92.97,92.97,666800002.0
2009-09-01 15:02:00,92.97,92.98,92.96,92.97,901099994.0
2009-09-01 15:03:00,92.965,92.99,92.96,92.975,966899997.0
2009-09-01 15:04:00,92.975,93.0,92.97,92.99,670599999.0
2009-09-01 15:05:00,92.995,93.01,92.995,93.005,640999996.0
2009-09-01 15:06:00,93.005,93.01,92.995,92.995,674200003.0
2009-09-01 15:07:00,92.995,93.0,92.975,92.995,499200000.0
2009-09-01 15:08:00,92.995,92.995,92.98,92.985,850099999.0
2009-09-01 15:09:00,92.99,92.995,92.98,92.99,549700001.0
2009-09-01 15:10:00,92.99,92.995,92.99,92.995,316700000.0
2009-09-01 15:11:00,93.0,93.005,92.98,92.98,475299998.0
2009-09-01 15:12:00,92.98,92.985,92.97,92.975,524300000.0
2009-09-01 15:13:00,92.975,92.975,92.94,92.94,727500001.0
2009-09-01 15:14:00,92.94,92.985,92.92,92.975,443200000.0
2009-09-01 15:15:00,92.975,93.005,92.975,93.0,321500000.0
2009-09-01 15:16:00,93.005,93.02,93.0,93.015,242600000.0
2009-09-01 15:17:00,93.015,93.02,93.0,93.005,205600001.0
2009-09-01 15:18:00,93.005,93.005,92.99,92.99,177200000.0
2009-09-01 15:19:00,92.99,93.0,92.98,92.995,330900000.0
2009-09-01 15:20:00,92.995,93.01,92.985,93.005,649400003.0
2009-09-01 15:21:00,93.01,93.015,93.0,93.0,303000000.0
2009-09-01 15:22:00,93.0,93.0,92.985,92.995,313300000.0
2009-09-01 15:23:00,92.995,93.0,92.98,92.99,429500000.0
2009-09-01 15:24:00,92.99,93.005,92.99,93.0,358700000.0
2009-09-01 15:25:00,93.0,93.01,93.0,93.0,303800000.0
2009-09-01 15:26:00,93.005,93.025,93.005,93.025,198300000.0
2009-09-01 15:27:00,93.025,93.035,93.02,93.035,426499999.0
2009-09-01 15:28:00,93.035,93.055,93.035,93.055,485599999.0
2009-09-01 15:29:00,93.05,93.05,93.04,93.04,350200000.0
2009-09-01 15:30:00,93.04,93.065,93.03,93.05,439000000.0
2009-09-01 15:31:00,93.055,93.06,93.05,93.05,412000000.0
2009-09-01 15:32:00,93.05,93.05,93.045,93.045,352200000.0
2009-09-01 15:33:00,93.045,93.055,93.04,93.045,621600000.0
2009-09-01 15:34:00,93.045,93.06,93.045,93.055,336500000.0
2009-09-01 15:35:00,93.055,93.06,93.04,93.04,242200000.0
2009-09-01 15:36:00,93.04,93.055,93.04,93.045,965999994.0
2009-09-01 15:37:00,93.045,93.045,93.005,93.005,632500002.0
2009-09-01 15:38:00,93.005,93.015,93.005,93.01,371370001.0
2009-09-01 15:39:00,93.01,93.035,93.005,93.02,419099999.0
2009-09-01 15:40:00,93.025,93.07,93.025,93.06,424800000.0
2009-09-01 15:41:00,93.065,93.1,93.045,93.1,574200001.0
2009-09-01 15:42:00,93.1,93.125,93.09,93.11,865100000.0
2009-09-01 15:43:00,93.11,93.165,93.11,93.145,766000001.0
2009-09-01 15:44:00,93.145,93.17,93.135,93.14,919400000.0
2009-09-01 15:45:00,93.14,93.19,93.14,93.18,864499997.0
2009-09-01 15:46:00,93.18,93.19,93.14,93.15,689300000.0
2009-09-01 15:47:00,93.15,93.16,93.135,93.16,746400001.0
2009-09-01 15:48:00,93.16,93.17,93.15,93.15,519900000.0
2009-09-01 15:49:00,93.15,93.165,93.145,93.15,428800000.0
2009-09-01 15:50:00,93.15,93.15,93.12,93.135,895100003.0
2009-09-01 15:51:00,93.135,93.15,93.125,93.15,695099999.0
2009-09-01 15:52:00,93.15,93.17,93.13,93.16,413000000.0
2009-09-01 15:53:00,93.16,93.18,93.14,93.14,715899999.0
2009-09-01 15:54:00,93.14,93.15,93.14,93.14,672400002.0
2009-09-01 15:55:00,93.135,93.155,93.12,93.15,979300001.0
2009-09-01 15:56:00,93.145,93.15,93.13,93.15,1178800002.0
2009-09-01 15:57:00,93.145,93.145,93.115,93.13,1102100000.0
2009-09-01 15:58:00,93.13,93.135,93.12,93.125,541500001.0
2009-09-01 15:59:00,93.125,93.145,93.065,93.07,294300001.0
2009-09-01 16:00:00,93.07,93.34,93.07,93.32,452200002.0
2009-09-01 16:01:00,93.32,93.39,93.31,93.38,1117299999.0
2009-09-01 16:02:00,93.38,93.44,93.375,93.375,698399999.0
2009-09-01 16:03:00,93.375,93.375,93.265,93.265,791550001.0
2009-09-01 16:04:00,93.28,93.31,93.245,93.305,607100001.0
2009-09-01 16:05:00,93.3,93.405,93.3,93.38,789399999.0
2009-09-01 16:06:00,93.37,93.37,93.305,93.31,787500000.0
2009-09-01 16:07:00,93.305,93.345,93.305,93.34,706100003.0
2009-09-01 16:08:00,93.34,93.36,93.305,93.32,589700001.0
2009-09-01 16:09:00,93.32,93.33,93.26,93.27,890800002.0
2009-09-01 16:10:00,93.27,93.325,93.27,93.32,758200003.0
2009-09-01 16:11:00,93.315,93.325,93.28,93.285,567800000.0
2009-09-01 16:12:00,93.285,93.285,93.265,93.27,557700001.0
2009-09-01 16:13:00,93.27,93.27,93.22,93.23,785099999.0
2009-09-01 16:14:00,93.23,93.255,93.21,93.215,597599999.0
2009-09-01 16:15:00,93.21,93.215,93.165,93.21,415300000.0
2009-09-01 16:16:00,93.21,93.25,93.21,93.22,774300000.0
2009-09-01 16:17:00,93.22,93.22,93.145,93.21,498200001.0
2009-09-01 16:18:00,93.21,93.25,93.205,93.22,531800000.0
2009-09-01 16:19:00,93.22,93.3,93.22,93.255,652300001.0
2009-09-01 16:20:00,93.245,93.25,93.21,93.22,866400000.0
2009-09-01 16:21:00,93.22,93.235,93.195,93.21,510099998.0
2009-09-01 16:22:00,93.21,93.21,93.165,93.165,527900000.0
2009-09-01 16:23:00,93.165,93.21,93.165,93.21,483800000.0
2009-09-01 16:24:00,93.21,93.24,93.205,93.22,610100000.0
2009-09-01 16:25:00,93.22,93.26,93.22,93.26,390700000.0
2009-09-01 16:26:00,93.26,93.26,93.235,93.245,875100000.0
2009-09-01 16:27:00,93.245,93.255,93.225,93.235,529499998.0
2009-09-01 16:28:00,93.235,93.245,93.22,93.235,475700001.0
2009-09-01 16:29:00,93.235,93.26,93.215,93.22,707900000.0
2009-09-01 16:30:00,93.22,93.225,93.21,93.215,624200000.0
2009-09-01 16:31:00,93.215,93.235,93.2,93.23,469200001.0
2009-09-01 16:32:00,93.23,93.24,93.22,93.24,509500000.0
2009-09-01 16:33:00,93.24,93.25,93.21,93.245,631400002.0
2009-09-01 16:34:00,93.25,93.26,93.235,93.25,553999999.0
2009-09-01 16:35:00,93.255,93.27,93.245,93.27,330800000.0
2009-09-01 16:36:00,93.27,93.29,93.265,93.285,511099999.0
2009-09-01 16:37:00,93.28,93.305,93.28,93.29,605800001.0
2009-09-01 16:38:00,93.29,93.3,93.28,93.28,695600000.0
2009-09-01 16:39:00,93.28,93.285,93.255,93.265,560100000.0
2009-09-01 16:40:00,93.27,93.27,93.25,93.265,637300000.0
2009-09-01 16:41:00,93.265,93.28,93.255,93.28,345600000.0
2009-09-01 16:42:00,93.28,93.29,93.265,93.285,303700001.0
2009-09-01 16:43:00,93.285,93.3,93.255,93.275,801600002.0
2009-09-01 16:44:00,93.275,93.275,93.215,93.24,734299999.0
2009-09-01 16:45:00,93.24,93.26,93.23,93.23,600200000.0
2009-09-01 16:46:00,93.23,93.26,93.22,93.225,802599999.0
2009-09-01 16:47:00,93.225,93.225,93.205,93.215,1112599999.0
2009-09-01 16:48:00,93.215,93.215,93.2,93.205,967699999.0
2009-09-01 16:49:00,93.2,93.23,93.195,93.2,687000000.0
2009-09-01 16:50:00,93.195,93.2,93.17,93.185,578400001.0
2009-09-01 16:51:00,93.185,93.2,93.17,93.195,560700000.0
2009-09-01 16:52:00,93.195,93.205,93.155,93.16,541999999.0
2009-09-01 16:53:00,93.16,93.16,93.12,93.13,498700001.0
2009-09-01 16:54:00,93.13,93.16,93.125,93.16,492700000.0
2009-09-01 16:55:00,93.155,93.16,93.125,93.125,469499999.0
2009-09-01 16:56:00,93.125,93.145,93.12,93.135,341200000.0
2009-09-01 16:57:00,93.135,93.145,93.13,93.14,281399999.0
2009-09-01 16:58:00,93.14,93.145,93.13,93.13,306200001.0
2009-09-01 16:59:00,93.135,93.145,93.09,93.11,317400000.0
2009-09-01 17:00:00,93.105,93.105,93.08,93.095,482700000.0
2009-09-01 17:01:00,93.095,93.105,93.025,93.03,674000000.0
2009-09-01 17:02:00,93.03,93.05,93.025,93.045,506400000.0
2009-09-01 17:03:00,93.045,93.085,93.045,93.08,557199999.0
2009-09-01 17:04:00,93.08,93.095,93.07,93.085,476700000.0
2009-09-01 17:05:00,93.085,93.11,93.085,93.09,461300000.0
2009-09-01 17:06:00,93.09,93.09,93.05,93.06,556699998.0
2009-09-01 17:07:00,93.06,93.07,93.04,93.06,524999998.0
2009-09-01 17:08:00,93.06,93.06,92.995,93.03,764500000.0
2009-09-01 17:09:00,93.03,93.09,93.03,93.05,678700000.0
2009-09-01 17:10:00,93.05,93.055,93.015,93.04,574300000.0
2009-09-01 17:11:00,93.035,93.07,93.035,93.055,403500000.0
2009-09-01 17:12:00,93.05,93.06,93.02,93.055,556700000.0
2009-09-01 17:13:00,93.055,93.06,93.04,93.045,371500000.0
2009-09-01 17:14:00,93.045,93.075,93.045,93.075,648000001.0
2009-09-01 17:15:00,93.075,93.08,93.055,93.075,739100000.0
2009-09-01 17:16:00,93.075,93.09,93.07,93.08,887099999.0
2009-09-01 17:17:00,93.08,93.095,93.075,93.09,564099999.0
2009-09-01 17:18:00,93.09,93.12,93.09,93.11,558100000.0
2009-09-01 17:19:00,93.11,93.13,93.105,93.125,427000000.0
2009-09-01 17:20:00,93.125,93.14,93.11,93.12,449899999.0
2009-09-01 17:21:00,93.125,93.13,93.1,93.105,680300002.0
2009-09-01 17:22:00,93.105,93.115,93.09,93.095,644499999.0
2009-09-01 17:23:00,93.095,93.095,93.065,93.09,590400000.0
2009-09-01 17:24:00,93.085,93.095,93.055,93.055,480500000.0
2009-09-01 17:25:00,93.055,93.08,93.045,93.07,527500001.0
2009-09-01 17:26:00,93.08,93.1,93.06,93.07,842000001.0
2009-09-01 17:27:00,93.07,93.12,93.06,93.115,732900000.0
2009-09-01 17:28:00,93.115,93.13,93.075,93.12,776299999.0
2009-09-01 17:29:00,93.12,93.125,93.075,93.085,566300000.0
2009-09-01 17:30:00,93.085,93.09,93.055,93.06,661800000.0
2009-09-01 17:31:00,93.055,93.12,93.055,93.12,687899999.0
2009-09-01 17:32:00,93.12,93.13,93.1,93.1,880499996.0
2009-09-01 17:33:00,93.1,93.12,93.08,93.105,569400001.0
2009-09-01 17:34:00,93.105,93.105,93.03,93.045,962499998.0
2009-09-01 17:35:00,93.04,93.065,93.025,93.04,336100000.0
2009-09-01 17:36:00,93.045,93.045,92.925,92.95,688800000.0
2009-09-01 17:37:00,92.955,93.02,92.95,92.99,969100001.0
2009-09-01 17:38:00,92.99,93.045,92.985,93.02,608600000.0
2009-09-01 17:39:00,93.02,93.055,93.01,93.035,608900000.0
2009-09-01 17:40:00,93.035,93.06,93.005,93.02,674100000.0
2009-09-01 17:41:00,93.02,93.115,92.99,93.1,540400001.0
2009-09-01 17:42:00,93.1,93.125,93.095,93.12,732800001.0
2009-09-01 17:43:00,93.12,93.145,93.11,93.125,697700000.0
2009-09-01 17:44:00,93.125,93.13,93.075,93.075,1044100007.0
2009-09-01 17:45:00,93.075,93.125,93.075,93.12,901300000.0
2009-09-01 17:46:00,93.12,93.14,93.105,93.105,1056000000.0
2009-09-01 17:47:00,93.105,93.12,93.075,93.105,919199996.0
2009-09-01 17:48:00,93.105,93.12,93.085,93.11,927800000.0
2009-09-01 17:49:00,93.11,93.125,93.11,93.12,1924299986.0
2009-09-01 17:50:00,93.115,93.13,93.11,93.13,1016799994.0
2009-09-01 17:51:00,93.125,93.14,93.12,93.125,763999998.0
2009-09-01 17:52:00,93.125,93.155,93.125,93.14,1535500002.0
2009-09-01 17:53:00,93.145,93.16,93.115,93.115,1357199999.0
2009-09-01 17:54:00,93.115,93.155,93.11,93.135,1136999996.0
2009-09-01 17:55:00,93.135,93.145,93.11,93.12,1169699997.0
2009-09-01 17:56:00,93.12,93.12,93.08,93.08,359300000.0
2009-09-01 17:57:00,93.08,93.08,93.055,93.08,759800000.0
2009-09-01 17:58:00,93.08,93.08,93.07,93.07,456200000.0
2009-09-01 17:59:00,93.07,93.105,93.07,93.095,401900000.0
2009-09-01 18:00:00,93.095,93.1,93.07,93.095,967500000.0
2009-09-01 18:01:00,93.1,93.105,93.09,93.09,700099998.0
2009-09-01 18:02:00,93.095,93.1,93.07,93.07,723500001.0
2009-09-01 18:03:00,93.065,93.09,93.055,93.08,688300001.0
2009-09-01 18:04:00,93.08,93.085,93.055,93.06,641100001.0
2009-09-01 18:05:00,93.06,93.095,93.05,93.095,599800000.0
2009-09-01 18:06:00,93.09,93.09,93.045,93.05,928800003.0
2009-09-01 18:07:00,93.055,93.07,93.04,93.07,557799999.0
2009-09-01 18:08:00,93.07,93.07,93.04,93.055,792999996.0
2009-09-01 18:09:00,93.055,93.08,93.055,93.065,470700000.0
2009-09-01 18:10:00,93.065,93.09,93.065,93.08,586700000.0
2009-09-01 18:11:00,93.08,93.09,93.07,93.08,1039499990.0
2009-09-01 18:12:00,93.08,93.085,93.075,93.08,569700011.0
2009-09-01 18:13:00,93.08,93.1,93.065,93.075,726000002.0
2009-09-01 18:14:00,93.075,93.075,93.06,93.075,265800000.0
2009-09-01 18:15:00,93.075,93.075,93.04,93.065,650300000.0
2009-09-01 18:16:00,93.065,93.085,93.06,93.08,1057999998.0
2009-09-01 18:17:00,93.08,93.095,93.07,93.08,746500000.0
2009-09-01 18:18:00,93.08,93.1,93.075,93.1,417099998.0
2009-09-01 18:19:00,93.1,93.1,93.085,93.09,351900000.0
2009-09-01 18:20:00,93.09,93.145,93.09,93.105,545200001.0
2009-09-01 18:21:00,93.105,93.11,93.095,93.105,890299999.0
2009-09-01 18:22:00,93.105,93.115,93.075,93.105,883000003.0
2009-09-01 18:23:00,93.105,93.12,93.105,93.12,542500000.0
2009-09-01 18:24:00,93.125,93.125,93.095,93.095,419900000.0
2009-09-01 18:25:00,93.095,93.12,93.095,93.105,670700000.0
2009-09-01 18:26:00,93.105,93.125,93.105,93.115,260200000.0
2009-09-01 18:27:00,93.115,93.125,93.09,93.095,405900000.0
2009-09-01 18:28:00,93.095,93.125,93.09,93.12,623999997.0
2009-09-01 18:29:00,93.12,93.13,93.115,93.12,478200002.0
2009-09-01 18:30:00,93.12,93.135,93.09,93.125,741600004.0
2009-09-01 18:31:00,93.125,93.14,93.11,93.115,559600002.0
2009-09-01 18:32:00,93.115,93.125,93.11,93.115,536100001.0
2009-09-01 18:33:00,93.115,93.115,93.11,93.11,366100000.0
2009-09-01 18:34:00,93.11,93.12,93.11,93.12,282000000.0
2009-09-01 18:35:00,93.12,93.12,93.1,93.105,298699999.0
2009-09-01 18:36:00,93.105,93.125,93.1,93.125,441300000.0
2009-09-01 18:37:00,93.125,93.125,93.11,93.11,504800000.0
2009-09-01 18:38:00,93.11,93.115,93.105,93.11,293400000.0
2009-09-01 18:39:00,93.11,93.135,93.11,93.12,416799999.0
2009-09-01 18:40:00,93.12,93.12,93.095,93.1,392200000.0
2009-09-01 18:41:00,93.105,93.12,93.1,93.105,432900001.0
2009-09-01 18:42:00,93.105,93.11,93.105,93.105,290300000.0
2009-09-01 18:43:00,93.105,93.105,93.095,93.095,250100000.0
2009-09-01 18:44:00,93.1,93.11,93.095,93.105,374200000.0
2009-09-01 18:45:00,93.105,93.105,93.09,93.1,474200000.0
2009-09-01 18:46:00,93.095,93.105,93.09,93.095,411800000.0
2009-09-01 18:47:00,93.095,93.1,93.085,93.085,503999998.0
2009-09-01 18:48:00,93.085,93.09,93.08,93.09,723099998.0
2009-09-01 18:49:00,93.09,93.09,93.08,93.08,417400000.0
2009-09-01 18:50:00,93.08,93.1,93.08,93.09,859399999.0
2009-09-01 18:51:00,93.09,93.11,93.09,93.1,150300000.0
2009-09-01 18:52:00,93.095,93.1,93.075,93.08,530000001.0
2009-09-01 18:53:00,93.08,93.08,93.06,93.075,543900001.0
2009-09-01 18:54:00,93.075,93.08,93.07,93.08,373000000.0
2009-09-01 18:55:00,93.08,93.105,93.075,93.095,304299999.0
2009-09-01 18:56:00,93.095,93.095,93.09,93.09,88200000.0
2009-09-01 18:57:00,93.09,93.1,93.08,93.08,258700000.0
2009-09-01 18:58:00,93.085,93.09,93.07,93.07,403599999.0
2009-09-01 18:59:00,93.065,93.08,93.065,93.08,462199998.0
2009-09-01 19:00:00,93.08,93.095,93.08,93.085,582599997.0
2009-09-01 19:01:00,93.085,93.09,93.08,93.09,252500000.0
2009-09-01 19:02:00,93.09,93.095,93.075,93.08,572199999.0
2009-09-01 19:03:00,93.08,93.09,93.08,93.09,735600001.0
2009-09-01 19:04:00,93.09,93.09,93.08,93.08,960900000.0
2009-09-01 19:05:00,93.08,93.105,93.08,93.085,359599999.0
2009-09-01 19:06:00,93.085,93.085,93.055,93.065,570900001.0
2009-09-01 19:07:00,93.065,93.065,93.015,93.035,1046400002.0
2009-09-01 19:08:00,93.03,93.04,93.03,93.035,284600000.0
2009-09-01 19:09:00,93.035,93.04,93.0,93.02,519399999.0
2009-09-01 19:10:00,93.02,93.03,93.015,93.02,355300001.0
2009-09-01 19:11:00,93.02,93.04,93.02,93.035,452499999.0
2009-09-01 19:12:00,93.035,93.035,93.025,93.03,202700000.0
2009-09-01 19:13:00,93.03,93.035,93.03,93.035,313800000.0
2009-09-01 19:14:00,93.035,93.04,93.03,93.035,348000000.0
2009-09-01 19:15:00,93.03,93.035,93.01,93.015,494900000.0
2009-09-01 19:16:00,93.02,93.02,92.985,93.005,953499999.0
2009-09-01 19:17:00,93.0,93.085,93.0,93.085,764699999.0
2009-09-01 19:18:00,93.08,93.095,93.06,93.095,564000001.0
2009-09-01 19:19:00,93.095,93.13,93.095,93.11,785499998.0
2009-09-01 19:20:00,93.11,93.11,93.05,93.05,343000000.0
2009-09-01 19:21:00,93.05,93.065,93.01,93.02,837099999.0
2009-09-01 19:22:00,93.02,93.035,92.965,92.97,882299999.0
2009-09-01 19:23:00,92.97,92.995,92.96,92.985,951099999.0
2009-09-01 19:24:00,92.985,93.045,92.985,93.035,893199998.0
2009-09-01 19:25:00,93.035,93.04,93.0,93.01,1397099998.0
2009-09-01 19:26:00,93.01,93.04,93.005,93.04,495299999.0
2009-09-01 19:27:00,93.04,93.07,93.035,93.065,571399998.0
2009-09-01 19:28:00,93.065,93.08,93.06,93.075,698400000.0
2009-09-01 19:29:00,93.075,93.075,93.035,93.035,617600000.0
2009-09-01 19:30:00,93.03,93.035,93.0,93.02,584199999.0
2009-09-01 19:31:00,93.02,93.05,93.015,93.045,710400000.0
2009-09-01 19:32:00,93.05,93.05,92.995,93.0,1020500001.0
2009-09-01 19:33:00,93.0,93.005,92.97,92.995,730700000.0
2009-09-01 19:34:00,93.0,93.015,92.975,92.98,453700000.0
2009-09-01 19:35:00,92.98,93.02,92.98,92.99,329500000.0
2009-09-01 19:36:00,92.99,92.99,92.97,92.97,573099999.0
2009-09-01 19:37:00,92.97,93.0,92.97,92.995,404900001.0
2009-09-01 19:38:00,93.0,93.0,92.98,92.985,403200000.0
2009-09-01 19:39:00,92.985,92.985,92.98,92.98,79200000.0
2009-09-01 19:40:00,92.98,92.99,92.98,92.99,150900000.0
2009-09-01 19:41:00,92.99,93.04,92.99,93.02,446200001.0
2009-09-01 19:42:00,93.02,93.03,93.01,93.02,617300000.0
2009-09-01 19:43:00,93.02,93.02,93.015,93.015,98900000.0
2009-09-01 19:44:00,93.015,93.02,93.01,93.015,237900000.0
2009-09-01 19:45:00,93.015,93.02,93.01,93.01,385299999.0
2009-09-01 19:46:00,93.01,93.02,93.01,93.015,206399998.0
2009-09-01 19:47:00,93.02,93.03,92.985,93.03,683999999.0
2009-09-01 19:48:00,93.03,93.035,93.025,93.035,413600000.0
2009-09-01 19:49:00,93.035,93.035,92.995,92.995,494399999.0
2009-09-01 19:50:00,92.995,92.995,92.985,92.995,607500000.0
2009-09-01 19:51:00,92.995,93.02,92.995,93.02,181500000.0
2009-09-01 19:52:00,93.02,93.035,93.01,93.03,466300000.0
2009-09-01 19:53:00,93.035,93.05,93.03,93.05,284100000.0
2009-09-01 19:54:00,93.045,93.055,93.035,93.035,676200002.0
2009-09-01 19:55:00,93.035,93.05,93.015,93.02,500499999.0
2009-09-01 19:56:00,93.02,93.03,93.015,93.02,311500001.0
2009-09-01 19:57:00,93.02,93.06,93.02,93.04,454899999.0
2009-09-01 19:58:00,93.04,93.075,93.04,93.05,420400000.0
2009-09-01 19:59:00,93.055,93.06,93.045,93.055,549900000.0
2009-09-01 20:00:00,93.055,93.065,93.045,93.045,671500000.0
2009-09-01 20:01:00,93.045,93.05,93.04,93.045,404300000.0
2009-09-01 20:02:00,93.045,93.045,93.02,93.03,688600001.0
2009-09-01 20:03:00,93.03,93.03,93.005,93.025,580699999.0
2009-09-01 20:04:00,93.025,93.03,93.01,93.015,796400001.0
2009-09-01 20:05:00,93.015,93.035,93.015,93.025,653000001.0
2009-09-01 20:06:00,93.025,93.025,93.025,93.025,236300000.0
2009-09-01 20:07:00,93.025,93.025,93.005,93.025,141500000.0
2009-09-01 20:08:00,93.025,93.025,93.005,93.005,514000000.0
2009-09-01 20:09:00,93.0,93.0,93.0,93.0,194699999.0
2009-09-01 20:10:00,93.0,93.04,93.0,93.04,292099999.0
2009-09-01 20:11:00,93.04,93.04,93.02,93.02,376000000.0
2009-09-01 20:12:00,93.02,93.055,93.02,93.045,456900000.0
2009-09-01 20:13:00,93.045,93.045,93.03,93.035,233100000.0
2009-09-01 20:14:00,93.035,93.035,93.03,93.03,145900000.0
2009-09-01 20:15:00,93.03,93.03,93.025,93.03,209200000.0
2009-09-01 20:16:00,93.03,93.03,92.965,92.97,258300000.0
2009-09-01 20:17:00,92.97,92.99,92.97,92.99,42200000.0
2009-09-01 20:18:00,92.99,93.005,92.99,93.0,81300000.0
2009-09-01 20:19:00,93.0,93.01,93.0,93.005,41200000.0
2009-09-01 20:20:00,93.005,93.005,92.925,92.955,376799998.0
2009-09-01 20:21:00,92.955,92.98,92.935,92.955,460399999.0
2009-09-01 20:22:00,92.955,92.985,92.95,92.975,473300000.0
2009-09-01 20:23:00,92.975,92.98,92.97,92.97,446000000.0
2009-09-01 20:24:00,92.97,93.005,92.97,92.995,264800000.0
2009-09-01 20:25:00,92.995,92.995,92.98,92.99,339000000.0
2009-09-01 20:26:00,92.99,93.0,92.985,92.99,388800000.0
2009-09-01 20:27:00,92.99,92.99,92.98,92.985,913000000.0
2009-09-01 20:28:00,92.985,93.0,92.975,93.0,818199998.0
2009-09-01 20:29:00,92.995,93.005,92.98,92.99,450300000.0
2009-09-01 20:30:00,92.99,92.99,92.975,92.985,356099999.0
2009-09-01 20:31:00,92.98,93.04,92.98,93.035,437300001.0
2009-09-01 20:32:00,93.035,93.04,93.01,93.01,529500001.0
2009-09-01 20:33:00,93.01,93.01,93.01,93.01,85900000.0
2009-09-01 20:34:00,93.01,93.02,93.01,93.01,485000001.0
2009-09-01 20:35:00,93.01,93.015,93.005,93.01,427800000.0
2009-09-01 20:36:00,93.01,93.015,93.005,93.015,425900000.0
2009-09-01 20:37:00,93.01,93.02,93.005,93.01,545399999.0
2009-09-01 20:38:00,93.01,93.01,93.005,93.005,232800000.0
2009-09-01 20:39:00,93.005,93.005,93.0,93.0,236900000.0
2009-09-01 20:40:00,93.0,93.0,92.975,92.975,359400000.0
2009-09-01 20:41:00,92.975,92.985,92.97,92.975,426399999.0
2009-09-01 20:42:00,92.98,92.98,92.95,92.95,271999999.0
2009-09-01 20:43:00,92.95,92.955,92.94,92.95,899499999.0
2009-09-01 20:44:00,92.95,93.015,92.95,93.005,551299999.0
2009-09-01 20:45:00,93.0,93.0,92.98,92.98,59400000.0
2009-09-01 20:46:00,92.975,92.99,92.97,92.975,728500001.0
2009-09-01 20:47:00,92.975,92.985,92.975,92.985,166000001.0
2009-09-01 20:48:00,92.985,92.99,92.97,92.97,617199996.0
2009-09-01 20:49:00,92.975,92.975,92.95,92.955,438500000.0
2009-09-01 20:50:00,92.95,92.97,92.945,92.97,353200000.0
2009-09-01 20:51:00,92.97,92.985,92.95,92.97,657699999.0
2009-09-01 20:52:00,92.97,92.97,92.915,92.93,1070800001.0
2009-09-01 20:53:00,92.93,92.935,92.925,92.93,350500000.0
2009-09-01 20:54:00,92.93,92.945,92.925,92.94,342900002.0
2009-09-01 20:55:00,92.94,92.94,92.93,92.93,541300000.0
2009-09-01 20:56:00,92.93,92.93,92.915,92.92,313399999.0
2009-09-01 20:57:00,92.925,92.925,92.91,92.925,314000001.0
2009-09-01 20:58:00,92.925,92.94,92.92,92.935,452599998.0
2009-09-01 20:59:00,92.935,92.94,92.925,92.93,448599998.0
2009-09-01 21:00:00,92.935,92.94,92.93,92.94,137800000.0
2009-09-01 21:01:00,92.94,92.94,92.935,92.94,257800000.0
2009-09-01 21:02:00,92.94,92.95,92.94,92.94,145300000.0
2009-09-01 21:03:00,92.945,92.945,92.935,92.94,168500000.0
2009-09-01 21:04:00,92.945,92.95,92.94,92.95,340800000.0
2009-09-01 21:05:00,92.95,92.95,92.94,92.94,239100000.0
2009-09-01 21:06:00,92.94,92.95,92.94,92.945,336400000.0
2009-09-01 21:07:00,92.945,92.95,92.93,92.935,349500002.0
2009-09-01 21:08:00,92.935,92.95,92.935,92.95,290600003.0
2009-09-01 21:09:00,92.95,92.95,92.935,92.945,90700000.0
2009-09-01 21:10:00,92.945,92.95,92.94,92.945,285000000.0
2009-09-01 21:11:00,92.945,92.97,92.945,92.97,255600000.0
2009-09-01 21:12:00,92.97,92.98,92.965,92.98,290700000.0
2009-09-01 21:13:00,92.98,92.98,92.96,92.97,145600000.0
2009-09-01 21:14:00,92.97,92.97,92.96,92.96,210700000.0
2009-09-01 21:15:00,92.96,92.965,92.95,92.95,505100000.0
2009-09-01 21:16:00,92.95,92.96,92.95,92.96,281000000.0
2009-09-01 21:17:00,92.96,92.96,92.94,92.94,490699998.0
2009-09-01 21:18:00,92.94,92.96,92.94,92.955,552400000.0
2009-09-01 21:19:00,92.955,92.96,92.95,92.955,283400000.0
2009-09-01 21:20:00,92.955,92.96,92.94,92.955,523500002.0
2009-09-01 21:21:00,92.95,92.97,92.95,92.96,358799999.0
2009-09-01 21:22:00,92.955,92.96,92.94,92.94,564100000.0
2009-09-01 21:23:00,92.94,92.94,92.915,92.92,497600002.0
2009-09-01 21:24:00,92.92,92.93,92.915,92.93,259200000.0
2009-09-01 21:25:00,92.93,92.93,92.875,92.9,472000001.0
2009-09-01 21:26:00,92.9,92.915,92.86,92.86,521200000.0
2009-09-01 21:27:00,92.86,92.865,92.81,92.825,774699996.0
2009-09-01 21:28:00,92.83,92.845,92.81,92.825,637899995.0
2009-09-01 21:29:00,92.825,92.855,92.825,92.85,381500000.0
2009-09-01 21:30:00,92.85,92.865,92.85,92.855,299299999.0
2009-09-01 21:31:00,92.85,92.855,92.85,92.85,38400000.0
2009-09-01 21:32:00,92.85,92.855,92.85,92.85,61900000.0
2009-09-01 21:33:00,92.85,92.855,92.835,92.845,431300001.0
2009-09-01 21:34:00,92.845,92.87,92.83,92.865,297700000.0
2009-09-01 21:35:00,92.865,92.865,92.835,92.84,247200000.0
2009-09-01 21:36:00,92.845,92.85,92.835,92.835,461500000.0
2009-09-01 21:37:00,92.835,92.845,92.835,92.845,261000000.0
2009-09-01 21:38:00,92.84,92.845,92.825,92.845,690500000.0
2009-09-01 21:39:00,92.84,92.855,92.84,92.85,240200000.0
2009-09-01 21:40:00,92.85,92.85,92.845,92.845,207000000.0
2009-09-01 21:41:00,92.845,92.86,92.845,92.86,339100000.0
2009-09-01 21:42:00,92.86,92.86,92.845,92.85,103700000.0
2009-09-01 21:43:00,92.855,92.88,92.85,92.865,487500004.0
2009-09-01 21:44:00,92.865,92.865,92.855,92.865,151700000.0
2009-09-01 21:45:00,92.865,92.865,92.86,92.865,75400000.0
2009-09-01 21:46:00,92.865,92.865,92.835,92.845,318800000.0
2009-09-01 21:47:00,92.845,92.845,92.835,92.845,412200001.0
2009-09-01 21:48:00,92.845,92.845,92.835,92.835,273499999.0
2009-09-01 21:49:00,92.835,92.845,92.815,92.845,1252300007.0
2009-09-01 21:50:00,92.845,92.855,92.84,92.84,497000000.0
2009-09-01 21:51:00,92.845,92.855,92.83,92.84,565700000.0
2009-09-01 21:52:00,92.84,92.845,92.825,92.835,431900000.0
2009-09-01 21:53:00,92.835,92.845,92.835,92.84,339200000.0
2009-09-01 21:54:00,92.84,92.9,92.825,92.885,908800004.0
2009-09-01 21:55:00,92.885,92.915,92.885,92.9,708500001.0
2009-09-01 21:56:00,92.895,92.9,92.87,92.88,340499997.0
2009-09-01 21:57:00,92.88,92.905,92.88,92.905,305700000.0
2009-09-01 21:58:00,92.905,92.91,92.855,92.865,743700002.0
2009-09-01 21:59:00,92.865,92.88,92.855,92.87,459400000.0
2009-09-01 22:00:00,92.86,92.87,92.85,92.855,511500000.0
2009-09-01 22:01:00,92.855,92.855,92.84,92.845,323800000.0
2009-09-01 22:02:00,92.845,92.855,92.84,92.84,340400000.0
2009-09-01 22:03:00,92.84,92.85,92.835,92.84,62100000.0
2009-09-01 22:04:00,92.84,92.85,92.835,92.85,247800000.0
2009-09-01 22:05:00,92.85,92.855,92.845,92.85,108300000.0
2009-09-01 22:06:00,92.85,92.86,92.85,92.85,121300002.0
2009-09-01 22:07:00,92.85,92.855,92.85,92.855,163000000.0
2009-09-01 22:08:00,92.855,92.86,92.855,92.86,15300000.0
2009-09-01 22:09:00,92.855,92.885,92.855,92.875,279100000.0
2009-09-01 22:10:00,92.865,92.865,92.85,92.86,110300000.0
2009-09-01 22:11:00,92.86,92.87,92.86,92.86,97100000.0
2009-09-01 22:12:00,92.86,92.865,92.86,92.865,13300000.0
2009-09-01 22:13:00,92.86,92.975,92.86,92.955,27300000.0
2009-09-01 22:14:00,92.95,92.95,92.895,92.905,138200000.0
2009-09-01 22:15:00,92.9,92.915,92.9,92.905,188600000.0
2009-09-01 22:16:00,92.9,92.92,92.9,92.92,40800000.0
2009-09-01 22:17:00,92.91,92.925,92.91,92.925,45600000.0
2009-09-01 22:18:00,92.925,92.925,92.92,92.92,39700000.0
2009-09-01 22:19:00,92.915,92.92,92.91,92.91,94800000.0
2009-09-01 22:20:00,92.91,92.92,92.905,92.905,150700000.0
2009-09-01 22:21:00,92.91,92.92,92.88,92.88,106100000.0
2009-09-01 22:22:00,92.88,92.885,92.87,92.875,186800000.0
2009-09-01 22:23:00,92.875,92.88,92.875,92.88,112300000.0
2009-09-01 22:24:00,92.88,92.88,92.875,92.875,252300000.0
2009-09-01 22:25:00,92.875,92.875,92.86,92.865,194600000.0
2009-09-01 22:26:00,92.865,92.885,92.86,92.885,333500000.0
2009-09-01 22:27:00,92.88,92.91,92.88,92.9,171300000.0
2009-09-01 22:28:00,92.9,92.9,92.88,92.89,126900000.0
2009-09-01 22:29:00,92.89,92.89,92.88,92.88,140600000.0
2009-09-01 22:30:00,92.88,92.885,92.88,92.885,88300000.0
2009-09-01 22:31:00,92.89,92.91,92.89,92.89,92800000.0
2009-09-01 22:32:00,92.885,92.89,92.885,92.89,11900000.0
2009-09-01 22:33:00,92.885,92.9,92.885,92.885,298699999.0
2009-09-01 22:34:00,92.885,92.885,92.88,92.885,230300000.0
2009-09-01 22:35:00,92.885,92.91,92.885,92.91,224100000.0
2009-09-01 22:36:00,92.91,92.91,92.9,92.9,105200000.0
2009-09-01 22:37:00,92.9,92.9,92.89,92.89,106400000.0
2009-09-01 22:38:00,92.895,92.9,92.895,92.9,116200000.0
2009-09-01 22:39:00,92.9,92.91,92.9,92.9,263300000.0
2009-09-01 22:40:00,92.9,92.91,92.89,92.9,147900000.0
2009-09-01 22:41:00,92.9,92.92,92.9,92.91,120100000.0
2009-09-01 22:42:00,92.91,92.92,92.91,92.92,461300001.0
2009-09-01 22:43:00,92.92,92.945,92.92,92.93,240699998.0
2009-09-01 22:44:00,92.93,92.94,92.92,92.93,285999998.0
2009-09-01 22:45:00,92.93,92.93,92.92,92.93,452300003.0
2009-09-01 22:46:00,92.93,92.935,92.92,92.93,462700001.0
2009-09-01 22:47:00,92.93,92.935,92.93,92.935,179000000.0
2009-09-01 22:48:00,92.935,92.94,92.925,92.94,245299999.0
2009-09-01 22:49:00,92.93,92.93,92.92,92.925,297100000.0
2009-09-01 22:50:00,92.925,92.935,92.925,92.93,325500000.0
2009-09-01 22:51:00,92.93,92.93,92.92,92.925,376400000.0
2009-09-01 22:52:00,92.925,92.945,92.92,92.94,317000000.0
2009-09-01 22:53:00,92.94,92.96,92.925,92.95,204000001.0
2009-09-01 22:54:00,92.95,92.95,92.925,92.925,98900000.0
2009-09-01 22:55:00,92.93,92.945,92.93,92.935,241600000.0
2009-09-01 22:56:00,92.935,92.935,92.92,92.92,282200000.0
2009-09-01 22:57:00,92.92,92.93,92.9,92.9,119600000.0
2009-09-01 22:58:00,92.91,92.93,92.91,92.91,59100000.0
2009-09-01 22:59:00,92.91,92.93,92.905,92.92,86300000.0
2009-09-01 23:00:00,92.92,92.93,92.87,92.89,51000000.0
2009-09-01 23:01:00,92.9,92.91,92.885,92.91,10000000.0
2009-09-01 23:02:00,92.91,92.91,92.905,92.905,20800000.0
2009-09-01 23:03:00,92.905,92.915,92.9,92.9,72000000.0
2009-09-01 23:04:00,92.9,92.9,92.86,92.87,30400000.0
2009-09-01 23:05:00,92.865,92.89,92.865,92.865,46000000.0
2009-09-01 23:06:00,92.87,92.885,92.87,92.88,33900000.0
2009-09-01 23:07:00,92.88,92.89,92.875,92.875,74000000.0
2009-09-01 23:08:00,92.875,92.875,92.85,92.865,89800000.0
2009-09-01 23:09:00,92.865,92.865,92.865,92.865,16000000.0
2009-09-01 23:10:00,92.865,92.875,92.865,92.865,59200000.0
2009-09-01 23:11:00,92.865,92.865,92.82,92.83,54100000.0
2009-09-01 23:12:00,92.83,92.865,92.83,92.86,74800000.0
2009-09-01 23:13:00,92.86,92.875,92.86,92.875,183100000.0
2009-09-01 23:14:00,92.875,92.88,92.875,92.875,110300000.0
2009-09-01 23:15:00,92.875,92.875,92.865,92.87,60600000.0
2009-09-01 23:16:00,92.87,92.875,92.86,92.875,112400000.0
2009-09-01 23:17:00,92.875,92.875,92.845,92.85,185700000.0
2009-09-01 23:18:00,92.85,92.875,92.85,92.875,330600000.0
2009-09-01 23:19:00,92.875,92.875,92.87,92.875,115900000.0
2009-09-01 23:20:00,92.875,92.875,92.87,92.87,76900000.0
2009-09-01 23:21:00,92.87,92.87,92.87,92.87,44600000.0
2009-09-01 23:22:00,92.87,92.87,92.87,92.87,41600000.0
2009-09-01 23:23:00,92.87,92.87,92.87,92.87,59500000.0
2009-09-01 23:24:00,92.87,92.875,92.86,92.87,111400000.0
2009-09-01 23:25:00,92.87,92.875,92.87,92.875,99300000.0
2009-09-01 23:26:00,92.875,92.875,92.86,92.87,35400000.0
2009-09-01 23:27:00,92.87,92.875,92.84,92.84,95400000.0
2009-09-01 23:28:00,92.845,92.88,92.84,92.865,113200000.0
2009-09-01 23:29:00,92.87,92.87,92.86,92.86,111400000.0
2009-09-01 23:30:00,92.86,92.905,92.84,92.905,292400000.0
2009-09-01 23:31:00,92.89,92.89,92.885,92.885,26200000.0
2009-09-01 23:32:00,92.885,92.885,92.875,92.88,102400000.0
2009-09-01 23:33:00,92.88,92.905,92.88,92.895,161400000.0
2009-09-01 23:34:00,92.895,92.925,92.895,92.905,159200000.0
2009-09-01 23:35:00,92.905,92.905,92.905,92.905,4800000.0
2009-09-01 23:36:00,92.91,92.91,92.91,92.91,2400000.0
2009-09-01 23:37:00,92.91,92.91,92.91,92.91,19200000.0
2009-09-01 23:38:00,92.91,92.91,92.87,92.88,65000000.0
2009-09-01 23:39:00,92.88,92.89,92.875,92.89,68800000.0
2009-09-01 23:40:00,92.885,92.885,92.87,92.875,83300000.0
2009-09-01 23:41:00,92.875,92.875,92.875,92.875,7200000.0
2009-09-01 23:42:00,92.88,92.88,92.88,92.88,18900000.0
2009-09-01 23:43:00,92.88,92.88,92.875,92.88,84500000.0
2009-09-01 23:44:00,92.88,92.88,92.88,92.88,32300000.0
2009-09-01 23:45:00,92.88,92.88,92.88,92.88,31200000.0
2009-09-01 23:46:00,92.88,92.88,92.88,92.88,7600000.0
2009-09-01 23:47:00,92.88,92.92,92.88,92.92,154200000.0
2009-09-01 23:48:00,92.92,92.935,92.915,92.93,91300000.0
2009-09-01 23:49:00,92.93,92.93,92.92,92.93,151700000.0
2009-09-01 23:50:00,92.925,92.94,92.925,92.925,123000000.0
2009-09-01 23:51:00,92.925,92.925,92.92,92.92,57500000.0
2009-09-01 23:52:00,92.92,92.935,92.92,92.925,95300000.0
2009-09-01 23:53:00,92.925,92.935,92.925,92.935,201300000.0
2009-09-01 23:54:00,92.935,92.935,92.93,92.93,63500000.0
2009-09-01 23:55:00,92.93,92.93,92.92,92.92,219100000.0
2009-09-01 23:56:00,92.92,92.925,92.915,92.925,213300000.0
2009-09-01 23:57:00,92.925,92.93,92.925,92.93,42500000.0
2009-09-01 23:58:00,92.93,92.93,92.93,92.93,127400000.0
2009-09-01 23:59:00,92.93,92.93,92.93,92.93,112600000.0
2009-09-02 00:00:00,92.935,92.945,92.93,92.935,93000000.0
2009-09-02 00:01:00,92.94,92.945,92.94,92.945,76600000.0
2009-09-02 00:02:00,92.945,92.945,92.93,92.93,36500000.0
2009-09-02 00:03:00,92.935,92.945,92.935,92.935,119099998.0
2009-09-02 00:04:00,92.94,92.94,92.935,92.935,61500000.0
2009-09-02 00:05:00,92.94,92.96,92.94,92.96,141200000.0
2009-09-02 00:06:00,92.955,92.96,92.945,92.96,128200000.0
2009-09-02 00:07:00,92.96,92.97,92.955,92.955,108000000.0
2009-09-02 00:08:00,92.96,92.96,92.945,92.955,94600000.0
2009-09-02 00:09:00,92.955,92.97,92.95,92.97,218200000.0
2009-09-02 00:10:00,92.97,92.975,92.965,92.975,116800000.0
2009-09-02 00:11:00,92.975,92.985,92.975,92.98,95800000.0
2009-09-02 00:12:00,92.98,92.98,92.97,92.97,47700000.0
2009-09-02 00:13:00,92.97,92.975,92.965,92.97,79300000.0
2009-09-02 00:14:00,92.97,92.97,92.935,92.935,109900000.0
2009-09-02 00:15:00,92.94,92.94,92.935,92.935,97200000.0
2009-09-02 00:16:00,92.94,92.95,92.92,92.93,140400000.0
2009-09-02 00:17:00,92.93,92.93,92.925,92.93,110100000.0
2009-09-02 00:18:00,92.93,92.93,92.92,92.92,74100000.0
2009-09-02 00:19:00,92.92,92.93,92.915,92.92,157300000.0
2009-09-02 00:20:00,92.92,92.93,92.92,92.925,103600000.0
2009-09-02 00:21:00,92.925,92.93,92.925,92.93,96200000.0
2009-09-02 00:22:00,92.93,92.945,92.92,92.925,126700000.0
2009-09-02 00:23:00,92.93,92.93,92.92,92.93,75700000.0
2009-09-02 00:24:00,92.925,92.93,92.925,92.93,21600000.0
2009-09-02 00:25:00,92.93,92.93,92.925,92.925,33100000.0
2009-09-02 00:26:00,92.93,92.935,92.93,92.935,86800000.0
2009-09-02 00:27:00,92.935,92.935,92.935,92.935,70600000.0
2009-09-02 00:28:00,92.935,92.935,92.935,92.935,41600000.0
2009-09-02 00:29:00,92.935,92.935,92.93,92.935,95700000.0
2009-09-02 00:30:00,92.935,92.94,92.935,92.935,113800000.0
2009-09-02 00:31:00,92.935,92.935,92.93,92.935,69200000.0
2009-09-02 00:32:00,92.935,92.935,92.935,92.935,96000000.0
2009-09-02 00:33:00,92.935,92.935,92.93,92.93,90400000.0
2009-09-02 00:34:00,92.93,92.93,92.92,92.925,89200000.0
2009-09-02 00:35:00,92.925,92.925,92.92,92.92,71800000.0
2009-09-02 00:36:00,92.925,92.93,92.915,92.92,248500000.0
2009-09-02 00:37:00,92.92,92.925,92.92,92.92,139300000.0
2009-09-02 00:38:00,92.92,92.935,92.92,92.925,163300000.0
2009-09-02 00:39:00,92.925,92.93,92.925,92.925,42900000.0
2009-09-02 00:40:00,92.925,92.925,92.9,92.905,101900000.0
2009-09-02 00:41:00,92.905,92.915,92.9,92.9,172300000.0
2009-09-02 00:42:00,92.9,92.905,92.9,92.9,200900000.0
2009-09-02 00:43:00,92.9,92.905,92.895,92.9,173600000.0
2009-09-02 00:44:00,92.9,92.905,92.88,92.88,195500000.0
2009-09-02 00:45:00,92.88,92.88,92.865,92.88,138300000.0
2009-09-02 00:46:00,92.88,92.88,92.855,92.855,150700000.0
2009-09-02 00:47:00,92.86,92.865,92.83,92.835,272900000.0
2009-09-02 00:48:00,92.845,92.845,92.84,92.845,99800000.0
2009-09-02 00:49:00,92.845,92.85,92.835,92.84,80400000.0
2009-09-02 00:50:00,92.84,92.85,92.83,92.84,187500000.0
2009-09-02 00:51:00,92.84,92.85,92.805,92.82,317200000.0
2009-09-02 00:52:00,92.82,92.82,92.81,92.82,157100000.0
2009-09-02 00:53:00,92.82,92.825,92.82,92.82,93400000.0
2009-09-02 00:54:00,92.82,92.835,92.82,92.83,65400000.0
2009-09-02 00:55:00,92.83,92.85,92.83,92.84,206000000.0
2009-09-02 00:56:00,92.84,92.84,92.84,92.84,162200000.0
2009-09-02 00:57:00,92.84,92.85,92.835,92.835,114700000.0
2009-09-02 00:58:00,92.835,92.85,92.83,92.83,163100000.0
2009-09-02 00:59:00,92.825,92.83,92.77,92.79,375900000.0
2009-09-02 01:00:00,92.785,92.785,92.77,92.785,352499999.0
2009-09-02 01:01:00,92.78,92.82,92.78,92.81,359100000.0
2009-09-02 01:02:00,92.81,92.81,92.8,92.805,302100000.0
2009-09-02 01:03:00,92.805,92.805,92.8,92.805,101100000.0
2009-09-02 01:04:00,92.805,92.805,92.8,92.805,66700000.0
2009-09-02 01:05:00,92.805,92.805,92.75,92.75,263700000.0
2009-09-02 01:06:00,92.75,92.755,92.735,92.755,193900000.0
2009-09-02 01:07:00,92.755,92.76,92.73,92.735,104600000.0
2009-09-02 01:08:00,92.735,92.78,92.73,92.77,296510000.0
2009-09-02 01:09:00,92.765,92.79,92.765,92.78,635700000.0
2009-09-02 01:10:00,92.78,92.785,92.75,92.76,403700000.0
2009-09-02 01:11:00,92.76,92.77,92.75,92.76,314600000.0
2009-09-02 01:12:00,92.76,92.77,92.76,92.77,105300000.0
2009-09-02 01:13:00,92.77,92.78,92.76,92.77,289000000.0
2009-09-02 01:14:00,92.77,92.775,92.765,92.77,158800000.0
2009-09-02 01:15:00,92.77,92.77,92.735,92.74,553500000.0
2009-09-02 01:16:00,92.735,92.75,92.725,92.74,402400000.0
2009-09-02 01:17:00,92.74,92.76,92.73,92.76,238300000.0
2009-09-02 01:18:00,92.76,92.78,92.76,92.77,87300000.0
2009-09-02 01:19:00,92.77,92.77,92.74,92.75,260700000.0
2009-09-02 01:20:00,92.75,92.78,92.75,92.77,293500000.0
2009-09-02 01:21:00,92.77,92.775,92.765,92.775,410000000.0
2009-09-02 01:22:00,92.77,92.785,92.77,92.78,280600000.0
2009-09-02 01:23:00,92.78,92.79,92.775,92.78,179900000.0
2009-09-02 01:24:00,92.78,92.78,92.75,92.75,274300000.0
2009-09-02 01:25:00,92.75,92.755,92.745,92.745,299200000.0
2009-09-02 01:26:00,92.75,92.76,92.73,92.735,335700000.0
2009-09-02 01:27:00,92.735,92.74,92.735,92.735,155000000.0
2009-09-02 01:28:00,92.735,92.745,92.72,92.74,376200000.0
2009-09-02 01:29:00,92.735,92.735,92.72,92.72,247500001.0
2009-09-02 01:30:00,92.72,92.74,92.72,92.74,229000000.0
2009-09-02 01:31:00,92.745,92.75,92.73,92.73,396100000.0
2009-09-02 01:32:00,92.73,92.73,92.71,92.71,345100001.0
2009-09-02 01:33:00,92.705,92.705,92.68,92.69,337500000.0
2009-09-02 01:34:00,92.69,92.7,92.67,92.68,330800000.0
2009-09-02 01:35:00,92.68,92.68,92.66,92.67,594000000.0
2009-09-02 01:36:00,92.67,92.67,92.595,92.615,1064000002.0
2009-09-02 01:37:00,92.61,92.625,92.605,92.61,774300000.0
2009-09-02 01:38:00,92.615,92.63,92.605,92.62,206200000.0
2009-09-02 01:39:00,92.62,92.62,92.61,92.615,38900000.0
2009-09-02 01:40:00,92.62,92.65,92.615,92.635,290900000.0
2009-09-02 01:41:00,92.635,92.65,92.63,92.64,185700000.0
2009-09-02 01:42:00,92.645,92.65,92.59,92.59,451200001.0
2009-09-02 01:43:00,92.59,92.615,92.59,92.59,307000000.0
2009-09-02 01:44:00,92.59,92.605,92.52,92.52,486900000.0
2009-09-02 01:45:00,92.52,92.6,92.515,92.59,397000000.0
2009-09-02 01:46:00,92.59,92.64,92.575,92.64,251200000.0
2009-09-02 01:47:00,92.64,92.65,92.595,92.61,329900000.0
2009-09-02 01:48:00,92.61,92.62,92.605,92.62,405499998.0
2009-09-02 01:49:00,92.62,92.64,92.605,92.63,495800000.0
2009-09-02 01:50:00,92.63,92.67,92.63,92.67,521200000.0
2009-09-02 01:51:00,92.67,92.725,92.665,92.68,628499999.0
2009-09-02 01:52:00,92.68,92.69,92.665,92.685,598500002.0
2009-09-02 01:53:00,92.685,92.685,92.665,92.675,596199999.0
2009-09-02 01:54:00,92.675,92.675,92.65,92.665,266700002.0
2009-09-02 01:55:00,92.675,92.715,92.665,92.665,135300000.0
2009-09-02 01:56:00,92.675,92.675,92.67,92.67,112400000.0
2009-09-02 01:57:00,92.67,92.69,92.67,92.68,205600000.0
2009-09-02 01:58:00,92.68,92.715,92.68,92.71,458700000.0
2009-09-02 01:59:00,92.71,92.71,92.7,92.7,367700000.0
2009-09-02 02:00:00,92.7,92.72,92.7,92.71,220300000.0
2009-09-02 02:01:00,92.71,92.71,92.675,92.68,321500001.0
2009-09-02 02:02:00,92.68,92.68,92.67,92.67,336299998.0
2009-09-02 02:03:00,92.67,92.68,92.66,92.66,341500000.0
2009-09-02 02:04:00,92.665,92.67,92.66,92.66,268400002.0
2009-09-02 02:05:00,92.66,92.675,92.65,92.665,132000000.0
2009-09-02 02:06:00,92.665,92.67,92.66,92.67,75000000.0
2009-09-02 02:07:00,92.67,92.67,92.66,92.67,190100000.0
2009-09-02 02:08:00,92.67,92.69,92.66,92.69,291000000.0
2009-09-02 02:09:00,92.69,92.7,92.67,92.68,391899997.0
2009-09-02 02:10:00,92.675,92.71,92.67,92.7,262100000.0
2009-09-02 02:11:00,92.7,92.73,92.69,92.715,330000002.0
2009-09-02 02:12:00,92.715,92.72,92.7,92.715,311200000.0
2009-09-02 02:13:00,92.715,92.76,92.71,92.76,262800000.0
2009-09-02 02:14:00,92.76,92.78,92.73,92.73,543400000.0
2009-09-02 02:15:00,92.73,92.75,92.73,92.74,296500000.0
2009-09-02 02:16:00,92.74,92.77,92.74,92.76,321899999.0
2009-09-02 02:17:00,92.76,92.78,92.75,92.755,511799999.0
2009-09-02 02:18:00,92.75,92.76,92.74,92.75,315700001.0
2009-09-02 02:19:00,92.75,92.76,92.74,92.745,220000000.0
2009-09-02 02:20:00,92.745,92.76,92.74,92.76,353000002.0
2009-09-02 02:21:00,92.76,92.77,92.75,92.75,101400000.0
2009-09-02 02:22:00,92.75,92.75,92.725,92.73,521199999.0
2009-09-02 02:23:00,92.725,92.75,92.725,92.74,256499999.0
2009-09-02 02:24:00,92.74,92.76,92.735,92.75,246600000.0
2009-09-02 02:25:00,92.755,92.76,92.75,92.76,143000000.0
2009-09-02 02:26:00,92.76,92.76,92.75,92.75,17100000.0
2009-09-02 02:27:00,92.75,92.75,92.74,92.75,168200000.0
2009-09-02 02:28:00,92.755,92.755,92.73,92.73,233100000.0
2009-09-02 02:29:00,92.725,92.735,92.71,92.71,273700001.0
2009-09-02 02:30:00,92.71,92.73,92.71,92.72,165300000.0
2009-09-02 02:31:00,92.715,92.72,92.71,92.72,204800002.0
2009-09-02 02:32:00,92.72,92.72,92.71,92.71,133000001.0
2009-09-02 02:33:00,92.71,92.71,92.69,92.705,241200000.0
2009-09-02 02:34:00,92.71,92.72,92.67,92.69,277700001.0
2009-09-02 02:35:00,92.69,92.72,92.69,92.715,218500000.0
2009-09-02 02:36:00,92.71,92.72,92.705,92.71,79200000.0
2009-09-02 02:37:00,92.71,92.72,92.705,92.72,173500000.0
2009-09-02 02:38:00,92.71,92.71,92.705,92.71,144700000.0
2009-09-02 02:39:00,92.71,92.745,92.71,92.74,419000000.0
2009-09-02 02:40:00,92.735,92.74,92.725,92.73,248499999.0
2009-09-02 02:41:00,92.74,92.74,92.735,92.735,50700000.0
2009-09-02 02:42:00,92.735,92.77,92.735,92.75,265000000.0
2009-09-02 02:43:00,92.75,92.76,92.745,92.75,204099999.0
2009-09-02 02:44:00,92.75,92.76,92.74,92.74,708199998.0
2009-09-02 02:45:00,92.735,92.74,92.73,92.735,116300000.0
2009-09-02 02:46:00,92.735,92.77,92.73,92.75,391900003.0
2009-09-02 02:47:00,92.745,92.775,92.745,92.76,305000000.0
2009-09-02 02:48:00,92.77,92.78,92.76,92.78,205100000.0
2009-09-02 02:49:00,92.78,92.785,92.745,92.76,405700000.0
2009-09-02 02:50:00,92.76,92.765,92.745,92.75,437500000.0
2009-09-02 02:51:00,92.75,92.76,92.745,92.75,434000003.0
2009-09-02 02:52:00,92.75,92.79,92.75,92.785,384000000.0
2009-09-02 02:53:00,92.785,92.79,92.77,92.78,191500000.0
2009-09-02 02:54:00,92.78,92.8,92.77,92.78,318700002.0
2009-09-02 02:55:00,92.78,92.8,92.78,92.795,316100000.0
2009-09-02 02:56:00,92.8,92.8,92.78,92.79,104600000.0
2009-09-02 02:57:00,92.79,92.79,92.78,92.78,118200000.0
2009-09-02 02:58:00,92.79,92.79,92.78,92.79,154300000.0
2009-09-02 02:59:00,92.79,92.835,92.79,92.825,137200000.0
2009-09-02 03:00:00,92.825,92.825,92.805,92.82,302200001.0
2009-09-02 03:01:00,92.825,92.84,92.82,92.84,210200000.0
2009-09-02 03:02:00,92.84,92.84,92.815,92.83,451800000.0
2009-09-02 03:03:00,92.83,92.865,92.82,92.85,184400000.0
2009-09-02 03:04:00,92.865,92.87,92.835,92.855,573600000.0
2009-09-02 03:05:00,92.86,92.86,92.83,92.83,237500000.0
2009-09-02 03:06:00,92.83,92.89,92.825,92.88,394100000.0
2009-09-02 03:07:00,92.88,92.885,92.855,92.86,207000000.0
2009-09-02 03:08:00,92.855,92.86,92.84,92.85,201000000.0
2009-09-02 03:09:00,92.85,92.855,92.845,92.85,156700000.0
2009-09-02 03:10:00,92.845,92.845,92.83,92.83,126500000.0
2009-09-02 03:11:00,92.83,92.84,92.8,92.8,175700000.0
2009-09-02 03:12:00,92.8,92.81,92.79,92.8,165300000.0
2009-09-02 03:13:00,92.8,92.81,92.77,92.78,468600000.0
2009-09-02 03:14:00,92.78,92.79,92.77,92.785,435300002.0
2009-09-02 03:15:00,92.79,92.815,92.785,92.805,597599999.0
2009-09-02 03:16:00,92.81,92.83,92.805,92.83,438300001.0
2009-09-02 03:17:00,92.825,92.83,92.82,92.82,563400000.0
2009-09-02 03:18:00,92.82,92.82,92.82,92.82,124000000.0
2009-09-02 03:19:00,92.82,92.82,92.78,92.78,198900000.0
2009-09-02 03:20:00,92.78,92.805,92.78,92.805,512999999.0
2009-09-02 03:21:00,92.81,92.81,92.8,92.8,509699997.0
2009-09-02 03:22:00,92.8,92.8,92.795,92.8,774299975.0
2009-09-02 03:23:00,92.8,92.81,92.8,92.81,65300000.0
2009-09-02 03:24:00,92.81,92.81,92.79,92.79,69800000.0
2009-09-02 03:25:00,92.79,92.795,92.78,92.78,451600008.0
2009-09-02 03:26:00,92.785,92.79,92.78,92.79,596400004.0
2009-09-02 03:27:00,92.79,92.8,92.79,92.79,169300000.0
2009-09-02 03:28:00,92.78,92.79,92.78,92.785,88700000.0
2009-09-02 03:29:00,92.785,92.81,92.775,92.8,291800001.0
2009-09-02 03:30:00,92.8,92.885,92.8,92.84,675800002.0
2009-09-02 03:31:00,92.84,92.85,92.83,92.83,635600000.0
2009-09-02 03:32:00,92.83,92.925,92.83,92.875,430700001.0
2009-09-02 03:33:00,92.87,92.925,92.87,92.915,400500000.0
2009-09-02 03:34:00,92.915,92.92,92.865,92.87,299900000.0
2009-09-02 03:35:00,92.87,92.87,92.835,92.85,271600000.0
2009-09-02 03:36:00,92.845,92.91,92.82,92.87,309300000.0
2009-09-02 03:37:00,92.87,92.88,92.855,92.88,406500001.0
2009-09-02 03:38:00,92.88,92.885,92.855,92.855,161300000.0
2009-09-02 03:39:00,92.855,92.87,92.85,92.865,88600000.0
2009-09-02 03:40:00,92.865,92.89,92.855,92.855,254700000.0
2009-09-02 03:41:00,92.855,92.86,92.84,92.86,240500000.0
2009-09-02 03:42:00,92.86,92.86,92.85,92.86,228200000.0
2009-09-02 03:43:00,92.86,92.87,92.86,92.865,104000000.0
2009-09-02 03:44:00,92.86,92.88,92.855,92.87,407700000.0
2009-09-02 03:45:00,92.885,92.89,92.86,92.875,312900001.0
2009-09-02 03:46:00,92.875,92.935,92.875,92.93,353800000.0
2009-09-02 03:47:00,92.93,92.935,92.915,92.93,518600013.0
2009-09-02 03:48:00,92.925,92.945,92.92,92.93,461499999.0
2009-09-02 03:49:00,92.935,92.935,92.905,92.925,510999999.0
2009-09-02 03:50:00,92.93,92.95,92.93,92.93,572800000.0
2009-09-02 03:51:00,92.93,92.945,92.92,92.945,271700000.0
2009-09-02 03:52:00,92.94,92.975,92.94,92.97,258600000.0
2009-09-02 03:53:00,92.965,92.98,92.965,92.97,185200000.0
2009-09-02 03:54:00,92.97,92.985,92.96,92.98,315700000.0
2009-09-02 03:55:00,92.98,93.01,92.97,92.98,397500000.0
2009-09-02 03:56:00,92.98,92.98,92.945,92.945,160200000.0
2009-09-02 03:57:00,92.94,92.95,92.92,92.93,310999999.0
2009-09-02 03:58:00,92.93,92.935,92.88,92.89,394300000.0
2009-09-02 03:59:00,92.89,92.915,92.89,92.91,496399999.0
2009-09-02 04:00:00,92.91,92.92,92.895,92.895,329800001.0
2009-09-02 04:01:00,92.9,92.915,92.89,92.91,118800000.0
2009-09-02 04:02:00,92.91,92.91,92.87,92.88,215200000.0
2009-09-02 04:03:00,92.88,92.88,92.87,92.87,384100001.0
2009-09-02 04:04:00,92.87,92.87,92.84,92.86,325900000.0
2009-09-02 04:05:00,92.86,92.89,92.86,92.89,307800000.0
2009-09-02 04:06:00,92.885,92.89,92.85,92.86,456200000.0
2009-09-02 04:07:00,92.855,92.86,92.855,92.86,124000000.0
2009-09-02 04:08:00,92.86,92.88,92.855,92.87,276499998.0
2009-09-02 04:09:00,92.87,92.88,92.87,92.875,155799999.0
2009-09-02 04:10:00,92.88,92.89,92.88,92.885,70800000.0
2009-09-02 04:11:00,92.885,92.885,92.855,92.865,343299998.0
2009-09-02 04:12:00,92.86,92.87,92.86,92.87,76100000.0
2009-09-02 04:13:00,92.87,92.885,92.87,92.885,257800000.0
2009-09-02 04:14:00,92.88,92.88,92.875,92.88,607100008.0
2009-09-02 04:15:00,92.88,92.915,92.875,92.91,578100005.0
2009-09-02 04:16:00,92.91,92.92,92.905,92.91,237400000.0
2009-09-02 04:17:00,92.91,92.925,92.91,92.92,290000001.0
2009-09-02 04:18:00,92.92,92.92,92.895,92.9,336999999.0
2009-09-02 04:19:00,92.9,92.92,92.9,92.915,75000000.0
2009-09-02 04:20:00,92.91,92.925,92.905,92.92,263200000.0
2009-09-02 04:21:00,92.92,92.925,92.9,92.9,363999995.0
2009-09-02 04:22:00,92.9,92.915,92.9,92.905,125600000.0
2009-09-02 04:23:00,92.9,92.905,92.9,92.9,80400000.0
2009-09-02 04:24:00,92.9,92.9,92.87,92.875,379799999.0
2009-09-02 04:25:00,92.88,92.88,92.875,92.88,222200000.0
2009-09-02 04:26:00,92.88,92.905,92.87,92.905,464100001.0
2009-09-02 04:27:00,92.9,92.9,92.9,92.9,6000000.0
2009-09-02 04:28:00,92.895,92.895,92.89,92.895,39600000.0
2009-09-02 04:29:00,92.89,92.895,92.875,92.89,171600000.0
2009-09-02 04:30:00,92.89,92.89,92.885,92.885,550800010.0
2009-09-02 04:31:00,92.89,92.89,92.87,92.87,651800002.0
2009-09-02 04:32:00,92.87,92.89,92.87,92.89,189999998.0
2009-09-02 04:33:00,92.89,92.89,92.89,92.89,21000000.0
2009-09-02 04:34:00,92.89,92.9,92.88,92.895,354299999.0
2009-09-02 04:35:00,92.895,92.905,92.895,92.905,307200000.0
2009-09-02 04:36:00,92.905,92.915,92.9,92.9,239700000.0
2009-09-02 04:37:00,92.9,92.905,92.9,92.905,103799999.0
2009-09-02 04:38:00,92.905,92.905,92.895,92.9,59900000.0
2009-09-02 04:39:00,92.9,92.9,92.87,92.885,678899996.0
2009-09-02 04:40:00,92.885,92.89,92.88,92.885,132600000.0
2009-09-02 04:41:00,92.885,92.89,92.87,92.875,224400000.0
2009-09-02 04:42:00,92.875,92.885,92.87,92.875,187499999.0
2009-09-02 04:43:00,92.87,92.88,92.86,92.87,256700000.0
2009-09-02 04:44:00,92.87,92.88,92.86,92.865,180899998.0
2009-09-02 04:45:00,92.865,92.875,92.86,92.86,148400000.0
2009-09-02 04:46:00,92.86,92.865,92.855,92.86,102300000.0
2009-09-02 04:47:00,92.86,92.86,92.84,92.84,64300000.0
2009-09-02 04:48:00,92.84,92.85,92.835,92.845,396800000.0
2009-09-02 04:49:00,92.84,92.845,92.835,92.835,177100000.0
2009-09-02 04:50:00,92.84,92.845,92.835,92.84,198400000.0
2009-09-02 04:51:00,92.835,92.855,92.83,92.845,575000003.0
2009-09-02 04:52:00,92.85,92.855,92.845,92.855,83600000.0
2009-09-02 04:53:00,92.85,92.855,92.845,92.85,139700000.0
2009-09-02 04:54:00,92.85,92.86,92.84,92.84,227200002.0
2009-09-02 04:55:00,92.84,92.865,92.84,92.86,188900000.0
2009-09-02 04:56:00,92.86,92.87,92.86,92.865,162000000.0
2009-09-02 04:57:00,92.87,92.87,92.85,92.85,186100000.0
2009-09-02 04:58:00,92.85,92.87,92.84,92.865,768200005.0
2009-09-02 04:59:00,92.86,92.89,92.855,92.885,420399998.0
2009-09-02 05:00:00,92.89,92.89,92.875,92.88,365100002.0
2009-09-02 05:01:00,92.88,92.88,92.865,92.87,211700001.0
2009-09-02 05:02:00,92.875,92.875,92.87,92.87,49200000.0
2009-09-02 05:03:00,92.87,92.885,92.865,92.88,486999995.0
2009-09-02 05:04:00,92.88,92.895,92.88,92.885,639700000.0
2009-09-02 05:05:00,92.885,92.89,92.88,92.89,605299996.0
2009-09-02 05:06:00,92.89,92.89,92.88,92.885,333400002.0
2009-09-02 05:07:00,92.885,92.905,92.88,92.885,897900001.0
2009-09-02 05:08:00,92.885,92.89,92.88,92.88,244800000.0
2009-09-02 05:09:00,92.88,92.88,92.86,92.865,440799994.0
2009-09-02 05:10:00,92.865,92.87,92.86,92.87,459500010.0
2009-09-02 05:11:00,92.87,92.87,92.865,92.87,286300007.0
2009-09-02 05:12:00,92.87,92.87,92.845,92.85,689700002.0
2009-09-02 05:13:00,92.845,92.85,92.84,92.85,411000007.0
2009-09-02 05:14:00,92.85,92.85,92.845,92.845,275400002.0
2009-09-02 05:15:00,92.85,92.85,92.835,92.84,324199996.0
2009-09-02 05:16:00,92.84,92.84,92.84,92.84,16000000.0
2009-09-02 05:17:00,92.835,92.845,92.835,92.84,143900000.0
2009-09-02 05:18:00,92.845,92.85,92.835,92.84,170000000.0
2009-09-02 05:19:00,92.835,92.84,92.83,92.83,336300001.0
2009-09-02 05:20:00,92.83,92.84,92.825,92.825,487200000.0
2009-09-02 05:21:00,92.82,92.83,92.81,92.81,620599999.0
2009-09-02 05:22:00,92.81,92.815,92.77,92.775,480800001.0
2009-09-02 05:23:00,92.77,92.8,92.76,92.8,653499999.0
2009-09-02 05:24:00,92.8,92.8,92.79,92.795,254599999.0
2009-09-02 05:25:00,92.795,92.825,92.79,92.81,915399997.0
2009-09-02 05:26:00,92.815,92.82,92.81,92.82,233800000.0
2009-09-02 05:27:00,92.82,92.82,92.79,92.79,416900001.0
2009-09-02 05:28:00,92.79,92.805,92.79,92.8,131199999.0
2009-09-02 05:29:00,92.8,92.825,92.8,92.82,47500000.0
2009-09-02 05:30:00,92.82,92.84,92.82,92.83,415999999.0
2009-09-02 05:31:00,92.83,92.84,92.83,92.84,109300000.0
2009-09-02 05:32:00,92.84,92.85,92.83,92.84,207800001.0
2009-09-02 05:33:00,92.845,92.845,92.825,92.825,225300000.0
2009-09-02 05:34:00,92.83,92.83,92.83,92.83,4000000.0
2009-09-02 05:35:00,92.83,92.83,92.825,92.83,166799999.0
2009-09-02 05:36:00,92.83,92.85,92.83,92.85,392100000.0
2009-09-02 05:37:00,92.85,92.855,92.81,92.81,577500000.0
2009-09-02 05:38:00,92.81,92.845,92.81,92.84,171700000.0
2009-09-02 05:39:00,92.84,92.84,92.83,92.83,89600000.0
2009-09-02 05:40:00,92.83,92.83,92.83,92.83,57000000.0
2009-09-02 05:41:00,92.825,92.83,92.825,92.825,297200000.0
2009-09-02 05:42:00,92.825,92.83,92.825,92.825,116900003.0
2009-09-02 05:43:00,92.83,92.84,92.825,92.84,120400003.0
2009-09-02 05:44:00,92.84,92.84,92.84,92.84,20000000.0
2009-09-02 05:45:00,92.84,92.84,92.82,92.82,45100000.0
2009-09-02 05:46:00,92.82,92.82,92.78,92.78,162799999.0
2009-09-02 05:47:00,92.78,92.805,92.775,92.795,299399999.0
2009-09-02 05:48:00,92.79,92.805,92.785,92.8,248000000.0
2009-09-02 05:49:00,92.8,92.805,92.795,92.8,120899998.0
2009-09-02 05:50:00,92.8,92.8,92.78,92.79,650500014.0
2009-09-02 05:51:00,92.785,92.8,92.785,92.8,314200003.0
2009-09-02 05:52:00,92.8,92.81,92.795,92.8,270500000.0
2009-09-02 05:53:00,92.795,92.805,92.795,92.795,1144100016.0
2009-09-02 05:54:00,92.795,92.8,92.795,92.8,359299997.0
2009-09-02 05:55:00,92.8,92.805,92.8,92.8,41000000.0
2009-09-02 05:56:00,92.8,92.8,92.8,92.8,2000000.0
2009-09-02 05:57:00,92.8,92.8,92.795,92.795,339800002.0
2009-09-02 05:58:00,92.795,92.8,92.785,92.79,282299999.0
2009-09-02 05:59:00,92.79,92.79,92.76,92.76,228700002.0
2009-09-02 06:00:00,92.76,92.77,92.76,92.765,401999997.0
2009-09-02 06:01:00,92.765,92.77,92.755,92.76,295200001.0
2009-09-02 06:02:00,92.765,92.775,92.76,92.77,252199999.0
2009-09-02 06:03:00,92.77,92.785,92.77,92.775,213299997.0
2009-09-02 06:04:00,92.775,92.78,92.775,92.78,109299997.0
2009-09-02 06:05:00,92.78,92.795,92.775,92.785,617399994.0
2009-09-02 06:06:00,92.79,92.79,92.78,92.785,87000000.0
2009-09-02 06:07:00,92.785,92.8,92.775,92.79,445700003.0
2009-09-02 06:08:00,92.79,92.81,92.79,92.805,179200000.0
2009-09-02 06:09:00,92.81,92.82,92.81,92.815,336300001.0
2009-09-02 06:10:00,92.82,92.82,92.795,92.8,187300003.0
2009-09-02 06:11:00,92.8,92.8,92.79,92.795,53100000.0
2009-09-02 06:12:00,92.79,92.795,92.78,92.79,33600000.0
2009-09-02 06:13:00,92.79,92.81,92.79,92.81,184899999.0
2009-09-02 06:14:00,92.81,92.82,92.805,92.81,177400000.0
2009-09-02 06:15:00,92.805,92.815,92.805,92.81,86200000.0
2009-09-02 06:16:00,92.81,92.81,92.805,92.81,39000000.0
2009-09-02 06:17:00,92.81,92.815,92.805,92.815,65300000.0
2009-09-02 06:18:00,92.815,92.82,92.815,92.82,143400000.0
2009-09-02 06:19:00,92.82,92.845,92.82,92.84,96600000.0
2009-09-02 06:20:00,92.84,92.84,92.825,92.84,336700001.0
2009-09-02 06:21:00,92.83,92.84,92.83,92.83,134900000.0
2009-09-02 06:22:00,92.83,92.875,92.83,92.875,534999999.0
2009-09-02 06:23:00,92.875,92.875,92.865,92.865,139400001.0
2009-09-02 06:24:00,92.865,92.885,92.86,92.88,314000000.0
2009-09-02 06:25:00,92.89,92.895,92.88,92.885,275199999.0
2009-09-02 06:26:00,92.885,92.89,92.87,92.875,144200000.0
2009-09-02 06:27:00,92.875,92.88,92.86,92.86,116300000.0
2009-09-02 06:28:00,92.86,92.865,92.86,92.865,64700000.0
2009-09-02 06:29:00,92.87,92.9,92.86,92.86,485800000.0
2009-09-02 06:30:00,92.86,92.87,92.845,92.86,389699999.0
2009-09-02 06:31:00,92.86,92.875,92.86,92.865,164700000.0
2009-09-02 06:32:00,92.865,92.865,92.86,92.865,30000000.0
2009-09-02 06:33:00,92.86,92.87,92.86,92.865,45000000.0
2009-09-02 06:34:00,92.86,92.87,92.86,92.86,154500000.0
2009-09-02 06:35:00,92.865,92.865,92.83,92.83,302799999.0
2009-09-02 06:36:00,92.83,92.84,92.83,92.835,291799999.0
2009-09-02 06:37:00,92.835,92.845,92.835,92.845,103300000.0
2009-09-02 06:38:00,92.845,92.85,92.845,92.845,90500000.0
2009-09-02 06:39:00,92.845,92.85,92.845,92.845,469700000.0
2009-09-02 06:40:00,92.845,92.845,92.845,92.845,44800000.0
2009-09-02 06:41:00,92.845,92.855,92.84,92.855,231500000.0
2009-09-02 06:42:00,92.86,92.86,92.86,92.86,67900000.0
2009-09-02 06:43:00,92.86,92.865,92.86,92.865,89800000.0
2009-09-02 06:44:00,92.86,92.865,92.86,92.865,122200000.0
2009-09-02 06:45:00,92.865,92.865,92.85,92.855,351000000.0
2009-09-02 06:46:00,92.86,92.86,92.85,92.85,332800000.0
2009-09-02 06:47:00,92.85,92.855,92.85,92.855,69200000.0
2009-09-02 06:48:00,92.86,92.86,92.85,92.85,119600000.0
2009-09-02 06:49:00,92.85,92.875,92.85,92.87,379000000.0
2009-09-02 06:50:00,92.875,92.88,92.86,92.87,159100000.0
2009-09-02 06:51:00,92.87,92.87,92.87,92.87,20000000.0
2009-09-02 06:52:00,92.87,92.88,92.87,92.87,148800000.0
2009-09-02 06:53:00,92.875,92.875,92.87,92.87,22300000.0
2009-09-02 06:54:00,92.87,92.88,92.87,92.87,81600000.0
2009-09-02 06:55:00,92.87,92.88,92.87,92.88,51200000.0
2009-09-02 06:56:00,92.88,92.88,92.865,92.865,149200000.0
2009-09-02 06:57:00,92.865,92.87,92.855,92.855,288600001.0
2009-09-02 06:58:00,92.855,92.865,92.85,92.85,333899999.0
2009-09-02 06:59:00,92.85,92.855,92.84,92.85,183100000.0
2009-09-02 07:00:00,92.85,92.86,92.85,92.855,85000000.0
2009-09-02 07:01:00,92.86,92.875,92.85,92.875,173400000.0
2009-09-02 07:02:00,92.875,92.875,92.865,92.87,84000000.0
2009-09-02 07:03:00,92.865,92.875,92.865,92.875,117800000.0
2009-09-02 07:04:00,92.87,92.89,92.87,92.885,298900000.0
2009-09-02 07:05:00,92.89,92.9,92.88,92.89,247700000.0
2009-09-02 07:06:00,92.89,92.89,92.89,92.89,44000000.0
2009-09-02 07:07:00,92.89,92.895,92.89,92.895,229200000.0
2009-09-02 07:08:00,92.89,92.89,92.875,92.88,120300000.0
2009-09-02 07:09:00,92.88,92.88,92.87,92.88,60100000.0
2009-09-02 07:10:00,92.88,92.88,92.865,92.87,613500000.0
2009-09-02 07:11:00,92.87,92.87,92.85,92.855,368000002.0
2009-09-02 07:12:00,92.855,92.855,92.85,92.85,111700000.0
2009-09-02 07:13:00,92.85,92.85,92.835,92.845,188999999.0
2009-09-02 07:14:00,92.85,92.865,92.84,92.855,361700005.0
2009-09-02 07:15:00,92.855,92.88,92.85,92.87,310600000.0
2009-09-02 07:16:00,92.875,92.875,92.855,92.87,451200003.0
2009-09-02 07:17:00,92.87,92.875,92.855,92.87,642700004.0
2009-09-02 07:18:00,92.865,92.87,92.86,92.86,358199998.0
2009-09-02 07:19:00,92.86,92.86,92.82,92.82,754900002.0
2009-09-02 07:20:00,92.82,92.835,92.82,92.83,267799997.0
2009-09-02 07:21:00,92.825,92.835,92.82,92.825,357399999.0
2009-09-02 07:22:00,92.83,92.855,92.825,92.845,240699999.0
2009-09-02 07:23:00,92.85,92.85,92.825,92.84,403700000.0
2009-09-02 07:24:00,92.835,92.84,92.835,92.84,738700004.0
2009-09-02 07:25:00,92.84,92.855,92.84,92.85,363299995.0
2009-09-02 07:26:00,92.85,92.865,92.845,92.86,533000000.0
2009-09-02 07:27:00,92.86,92.905,92.86,92.89,557700003.0
2009-09-02 07:28:00,92.885,92.89,92.875,92.88,372299999.0
2009-09-02 07:29:00,92.88,92.88,92.845,92.85,748900000.0
2009-09-02 07:30:00,92.845,92.87,92.845,92.865,652699995.0
2009-09-02 07:31:00,92.865,92.88,92.865,92.88,163100000.0
2009-09-02 07:32:00,92.88,92.88,92.865,92.87,221999998.0
2009-09-02 07:33:00,92.87,92.885,92.865,92.885,513599998.0
2009-09-02 07:34:00,92.885,92.885,92.875,92.88,241900000.0
2009-09-02 07:35:00,92.88,92.885,92.88,92.88,106300000.0
2009-09-02 07:36:00,92.88,92.88,92.875,92.875,395500000.0
2009-09-02 07:37:00,92.875,92.89,92.86,92.88,623000000.0
2009-09-02 07:38:00,92.88,92.9,92.865,92.895,780599998.0
2009-09-02 07:39:00,92.895,92.91,92.875,92.895,634400002.0
2009-09-02 07:40:00,92.895,92.895,92.865,92.865,465999999.0
2009-09-02 07:41:00,92.865,92.87,92.86,92.86,342700000.0
2009-09-02 07:42:00,92.86,92.865,92.855,92.865,180900000.0
2009-09-02 07:43:00,92.865,92.865,92.845,92.85,201699997.0
2009-09-02 07:44:00,92.845,92.85,92.83,92.845,206200000.0
2009-09-02 07:45:00,92.845,92.845,92.81,92.81,352600001.0
2009-09-02 07:46:00,92.81,92.83,92.81,92.83,384000000.0
2009-09-02 07:47:00,92.83,92.845,92.83,92.84,215800000.0
2009-09-02 07:48:00,92.84,92.84,92.84,92.84,19000000.0
2009-09-02 07:49:00,92.84,92.84,92.825,92.83,93700000.0
2009-09-02 07:50:00,92.83,92.84,92.825,92.825,271500000.0
2009-09-02 07:51:00,92.83,92.83,92.82,92.825,215100000.0
2009-09-02 07:52:00,92.825,92.825,92.81,92.825,140400001.0
2009-09-02 07:53:00,92.825,92.84,92.82,92.84,239200000.0
2009-09-02 07:54:00,92.83,92.84,92.83,92.84,124000000.0
2009-09-02 07:55:00,92.84,92.85,92.83,92.85,287999998.0
2009-09-02 07:56:00,92.845,92.86,92.845,92.86,78900000.0
2009-09-02 07:57:00,92.86,92.865,92.845,92.85,516799999.0
2009-09-02 07:58:00,92.85,92.855,92.84,92.845,119900000.0
2009-09-02 07:59:00,92.845,92.87,92.84,92.87,394599996.0
2009-09-02 08:00:00,92.865,92.865,92.85,92.86,365300002.0
2009-09-02 08:01:00,92.86,92.87,92.85,92.87,459400000.0
2009-09-02 08:02:00,92.87,92.885,92.855,92.88,460800000.0
2009-09-02 08:03:00,92.88,92.905,92.865,92.87,380500000.0
2009-09-02 08:04:00,92.87,92.885,92.87,92.87,488900001.0
2009-09-02 08:05:00,92.87,92.88,92.86,92.87,404100001.0
2009-09-02 08:06:00,92.865,92.88,92.86,92.88,470800001.0
2009-09-02 08:07:00,92.875,92.88,92.86,92.87,326200000.0
2009-09-02 08:08:00,92.865,92.87,92.84,92.85,741699999.0
2009-09-02 08:09:00,92.85,92.865,92.85,92.86,259200001.0
2009-09-02 08:10:00,92.86,92.87,92.86,92.865,98400000.0
2009-09-02 08:11:00,92.86,92.88,92.86,92.88,448800000.0
2009-09-02 08:12:00,92.88,92.885,92.865,92.87,140800000.0
2009-09-02 08:13:00,92.87,92.88,92.87,92.88,306000000.0
2009-09-02 08:14:00,92.875,92.885,92.875,92.88,177199999.0
2009-09-02 08:15:00,92.88,92.88,92.87,92.88,576399998.0
2009-09-02 08:16:00,92.88,92.905,92.88,92.9,342900001.0
2009-09-02 08:17:00,92.91,92.95,92.905,92.94,916099997.0
2009-09-02 08:18:00,92.94,92.94,92.92,92.93,980499992.0
2009-09-02 08:19:00,92.935,92.94,92.925,92.925,1335200003.0
2009-09-02 08:20:00,92.925,92.925,92.91,92.91,1087199993.0
2009-09-02 08:21:00,92.91,92.91,92.91,92.91,360400000.0
2009-09-02 08:22:00,92.91,92.91,92.895,92.9,703299998.0
2009-09-02 08:23:00,92.9,92.9,92.88,92.89,1244499998.0
2009-09-02 08:24:00,92.89,92.895,92.87,92.87,582799999.0
2009-09-02 08:25:00,92.875,92.895,92.85,92.885,533400000.0
2009-09-02 08:26:00,92.89,92.92,92.89,92.92,645300000.0
2009-09-02 08:27:00,92.92,92.945,92.92,92.94,750900000.0
2009-09-02 08:28:00,92.94,92.96,92.925,92.935,913400001.0
2009-09-02 08:29:00,92.935,92.935,92.91,92.93,205899996.0
2009-09-02 08:30:00,92.925,92.935,92.885,92.885,1080199995.0
2009-09-02 08:31:00,92.89,92.91,92.885,92.91,517699999.0
2009-09-02 08:32:00,92.91,92.935,92.9,92.915,705800001.0
2009-09-02 08:33:00,92.91,92.925,92.9,92.92,377700001.0
2009-09-02 08:34:00,92.925,92.93,92.905,92.91,714099999.0
2009-09-02 08:35:00,92.91,92.92,92.91,92.91,618300001.0
2009-09-02 08:36:00,92.91,92.92,92.91,92.91,374299999.0
2009-09-02 08:37:00,92.91,92.915,92.9,92.91,165900000.0
2009-09-02 08:38:00,92.91,92.925,92.91,92.92,303900003.0
2009-09-02 08:39:00,92.92,92.92,92.915,92.92,419800002.0
2009-09-02 08:40:00,92.915,92.925,92.91,92.925,367500000.0
2009-09-02 08:41:00,92.925,92.935,92.915,92.93,174500000.0
2009-09-02 08:42:00,92.93,92.96,92.93,92.95,603100001.0
2009-09-02 08:43:00,92.945,92.96,92.94,92.96,448500000.0
2009-09-02 08:44:00,92.96,93.0,92.96,93.0,556799999.0
2009-09-02 08:45:00,93.0,93.055,92.995,93.02,945000001.0
2009-09-02 08:46:00,93.03,93.03,92.99,93.005,430900002.0
2009-09-02 08:47:00,93.005,93.005,92.98,92.995,293100001.0
2009-09-02 08:48:00,92.995,93.005,92.99,92.99,230200000.0
2009-09-02 08:49:00,92.99,93.015,92.99,92.995,418700001.0
2009-09-02 08:50:00,93.0,93.005,92.975,92.99,1034100009.0
2009-09-02 08:51:00,92.99,93.025,92.98,93.015,783700001.0
2009-09-02 08:52:00,93.015,93.015,92.99,93.01,645899997.0
2009-09-02 08:53:00,93.01,93.03,92.995,93.01,811500001.0
2009-09-02 08:54:00,93.01,93.025,92.97,93.01,941300002.0
2009-09-02 08:55:00,93.01,93.02,92.96,92.96,618799998.0
2009-09-02 08:56:00,92.955,92.96,92.92,92.925,665600000.0
2009-09-02 08:57:00,92.895,92.955,92.89,92.935,664199999.0
2009-09-02 08:58:00,92.935,92.95,92.915,92.92,693699997.0
2009-09-02 08:59:00,92.93,92.98,92.93,92.95,575100001.0
2009-09-02 09:00:00,92.95,92.985,92.94,92.965,446599999.0
2009-09-02 09:01:00,92.965,92.99,92.955,92.99,436899999.0
2009-09-02 09:02:00,92.99,92.995,92.96,92.97,454900000.0
2009-09-02 09:03:00,92.97,92.97,92.96,92.97,264000000.0
2009-09-02 09:04:00,92.97,92.98,92.96,92.975,449400003.0
2009-09-02 09:05:00,92.975,92.98,92.96,92.96,678500001.0
2009-09-02 09:06:00,92.96,92.965,92.955,92.96,242400000.0
2009-09-02 09:07:00,92.965,92.965,92.94,92.945,618199999.0
2009-09-02 09:08:00,92.945,92.945,92.9,92.905,604199999.0
2009-09-02 09:09:00,92.905,92.915,92.9,92.91,375400000.0
2009-09-02 09:10:00,92.91,92.94,92.91,92.925,826999999.0
2009-09-02 09:11:00,92.925,92.93,92.91,92.925,552199999.0
2009-09-02 09:12:00,92.925,92.935,92.915,92.935,446700000.0
2009-09-02 09:13:00,92.935,92.935,92.9,92.91,439100000.0
2009-09-02 09:14:00,92.91,92.93,92.895,92.925,802800003.0
2009-09-02 09:15:00,92.925,92.925,92.895,92.91,783099999.0
2009-09-02 09:16:00,92.91,92.915,92.91,92.915,118400000.0
2009-09-02 09:17:00,92.92,92.92,92.895,92.9,253300000.0
2009-09-02 09:18:00,92.9,92.9,92.87,92.895,778000000.0
2009-09-02 09:19:00,92.89,92.9,92.875,92.9,418700000.0
2009-09-02 09:20:00,92.9,92.9,92.89,92.895,252100000.0
2009-09-02 09:21:00,92.895,92.895,92.86,92.87,716100000.0
2009-09-02 09:22:00,92.87,92.89,92.83,92.83,513400000.0
2009-09-02 09:23:00,92.835,92.855,92.825,92.84,585600001.0
2009-09-02 09:24:00,92.84,92.84,92.83,92.835,510400000.0
2009-09-02 09:25:00,92.83,92.875,92.83,92.86,416000000.0
2009-09-02 09:26:00,92.86,92.88,92.835,92.88,217800000.0
2009-09-02 09:27:00,92.88,92.905,92.87,92.9,504200000.0
2009-09-02 09:28:00,92.9,92.9,92.865,92.87,434400000.0
2009-09-02 09:29:00,92.87,92.9,92.86,92.87,396100000.0
2009-09-02 09:30:00,92.88,92.9,92.845,92.855,645699999.0
2009-09-02 09:31:00,92.855,92.87,92.845,92.86,703100000.0
2009-09-02 09:32:00,92.86,92.87,92.85,92.86,741000001.0
2009-09-02 09:33:00,92.86,92.885,92.85,92.855,692900000.0
2009-09-02 09:34:00,92.855,92.875,92.85,92.855,454600001.0
2009-09-02 09:35:00,92.855,92.9,92.855,92.89,1105000003.0
2009-09-02 09:36:00,92.89,92.89,92.87,92.875,504900000.0
2009-09-02 09:37:00,92.88,92.895,92.86,92.86,412800000.0
2009-09-02 09:38:00,92.86,92.865,92.84,92.855,266600000.0
2009-09-02 09:39:00,92.85,92.88,92.85,92.86,376000000.0
2009-09-02 09:40:00,92.86,92.88,92.81,92.82,372999999.0
2009-09-02 09:41:00,92.82,92.84,92.81,92.82,624299999.0
2009-09-02 09:42:00,92.82,92.82,92.78,92.78,763000000.0
2009-09-02 09:43:00,92.78,92.8,92.77,92.8,572800000.0
2009-09-02 09:44:00,92.8,92.805,92.79,92.79,461500000.0
2009-09-02 09:45:00,92.79,92.805,92.79,92.8,503800000.0
2009-09-02 09:46:00,92.8,92.81,92.785,92.785,724900001.0
2009-09-02 09:47:00,92.785,92.805,92.78,92.79,512199999.0
2009-09-02 09:48:00,92.79,92.8,92.785,92.79,497700003.0
2009-09-02 09:49:00,92.79,92.8,92.78,92.78,403500000.0
2009-09-02 09:50:00,92.78,92.78,92.735,92.745,620200000.0
2009-09-02 09:51:00,92.745,92.755,92.735,92.735,749800000.0
2009-09-02 09:52:00,92.73,92.75,92.72,92.74,483900000.0
2009-09-02 09:53:00,92.74,92.74,92.72,92.73,645900000.0
2009-09-02 09:54:00,92.735,92.735,92.71,92.715,944900002.0
2009-09-02 09:55:00,92.715,92.725,92.68,92.68,756699992.0
2009-09-02 09:56:00,92.68,92.68,92.635,92.635,1004100000.0
2009-09-02 09:57:00,92.63,92.675,92.625,92.665,598100000.0
2009-09-02 09:58:00,92.665,92.675,92.61,92.64,1016299997.0
2009-09-02 09:59:00,92.64,92.66,92.62,92.64,939499999.0
2009-09-02 10:00:00,92.645,92.675,92.64,92.675,536800000.0
2009-09-02 10:01:00,92.675,92.69,92.65,92.67,581400002.0
2009-09-02 10:02:00,92.67,92.67,92.64,92.655,763899999.0
2009-09-02 10:03:00,92.655,92.66,92.64,92.65,452500000.0
2009-09-02 10:04:00,92.65,92.66,92.6,92.6,339800000.0
2009-09-02 10:05:00,92.6,92.61,92.57,92.57,928800000.0
2009-09-02 10:06:00,92.57,92.57,92.38,92.4,791499999.0
2009-09-02 10:07:00,92.4,92.5,92.4,92.49,897899999.0
2009-09-02 10:08:00,92.49,92.505,92.44,92.49,656799998.0
2009-09-02 10:09:00,92.49,92.555,92.49,92.535,731700002.0
2009-09-02 10:10:00,92.54,92.54,92.48,92.5,671200003.0
2009-09-02 10:11:00,92.5,92.545,92.5,92.545,298900001.0
2009-09-02 10:12:00,92.545,92.585,92.535,92.575,435499999.0
2009-09-02 10:13:00,92.575,92.59,92.555,92.59,463499999.0
2009-09-02 10:14:00,92.59,92.625,92.585,92.62,774100003.0
2009-09-02 10:15:00,92.62,92.625,92.57,92.59,782100001.0
2009-09-02 10:16:00,92.59,92.64,92.585,92.635,467600000.0
2009-09-02 10:17:00,92.635,92.66,92.62,92.66,550300000.0
2009-09-02 10:18:00,92.655,92.66,92.62,92.63,494399997.0
2009-09-02 10:19:00,92.63,92.635,92.59,92.6,492500000.0
2009-09-02 10:20:00,92.6,92.61,92.58,92.59,728600001.0
2009-09-02 10:21:00,92.59,92.61,92.59,92.6,226700000.0
2009-09-02 10:22:00,92.595,92.62,92.59,92.615,598700000.0
2009-09-02 10:23:00,92.62,92.665,92.62,92.65,620299991.0
2009-09-02 10:24:00,92.65,92.665,92.64,92.655,641000001.0
2009-09-02 10:25:00,92.655,92.705,92.645,92.67,797700001.0
2009-09-02 10:26:00,92.67,92.675,92.65,92.65,461500000.0
2009-09-02 10:27:00,92.65,92.65,92.63,92.64,514900000.0
2009-09-02 10:28:00,92.64,92.645,92.605,92.63,750000001.0
2009-09-02 10:29:00,92.63,92.64,92.62,92.62,451400000.0
2009-09-02 10:30:00,92.62,92.65,92.62,92.63,343700000.0
2009-09-02 10:31:00,92.635,92.635,92.605,92.63,372800000.0
2009-09-02 10:32:00,92.63,92.655,92.61,92.655,468699998.0
2009-09-02 10:33:00,92.655,92.685,92.655,92.685,413000000.0
2009-09-02 10:34:00,92.685,92.71,92.67,92.67,515300000.0
2009-09-02 10:35:00,92.67,92.68,92.655,92.67,435400001.0
2009-09-02 10:36:00,92.68,92.73,92.68,92.72,478300001.0
2009-09-02 10:37:00,92.72,92.77,92.715,92.725,738100002.0
2009-09-02 10:38:00,92.725,92.735,92.695,92.715,588600000.0
2009-09-02 10:39:00,92.71,92.72,92.705,92.715,457499999.0
2009-09-02 10:40:00,92.715,92.725,92.7,92.715,434300001.0
2009-09-02 10:41:00,92.715,92.72,92.7,92.7,749799998.0
2009-09-02 10:42:00,92.7,92.73,92.7,92.72,377199998.0
2009-09-02 10:43:00,92.72,92.73,92.69,92.725,557999998.0
2009-09-02 10:44:00,92.725,92.725,92.7,92.7,916799996.0
2009-09-02 10:45:00,92.7,92.705,92.685,92.69,710600001.0
2009-09-02 10:46:00,92.69,92.7,92.69,92.7,318300000.0
2009-09-02 10:47:00,92.7,92.7,92.69,92.695,252300000.0
2009-09-02 10:48:00,92.695,92.715,92.69,92.715,368400000.0
2009-09-02 10:49:00,92.715,92.725,92.71,92.72,547500000.0
2009-09-02 10:50:00,92.72,92.725,92.71,92.71,511900001.0
2009-09-02 10:51:00,92.71,92.71,92.69,92.705,520400000.0
2009-09-02 10:52:00,92.705,92.71,92.685,92.685,411799999.0
2009-09-02 10:53:00,92.675,92.68,92.655,92.66,627500001.0
2009-09-02 10:54:00,92.66,92.695,92.66,92.685,433500002.0
2009-09-02 10:55:00,92.685,92.73,92.685,92.73,515100000.0
2009-09-02 10:56:00,92.73,92.755,92.73,92.73,658300001.0
2009-09-02 10:57:00,92.73,92.74,92.72,92.72,813600001.0
2009-09-02 10:58:00,92.72,92.735,92.685,92.69,324000000.0
2009-09-02 10:59:00,92.69,92.695,92.68,92.69,335199999.0
2009-09-02 11:00:00,92.69,92.695,92.655,92.67,374199999.0
2009-09-02 11:01:00,92.67,92.685,92.66,92.675,626099999.0
2009-09-02 11:02:00,92.68,92.705,92.66,92.66,510300000.0
2009-09-02 11:03:00,92.66,92.67,92.64,92.665,669700000.0
2009-09-02 11:04:00,92.67,92.685,92.65,92.66,343200000.0
2009-09-02 11:05:00,92.66,92.66,92.645,92.65,408600000.0
2009-09-02 11:06:00,92.65,92.655,92.64,92.655,419400000.0
2009-09-02 11:07:00,92.655,92.66,92.65,92.65,691300001.0
2009-09-02 11:08:00,92.65,92.655,92.65,92.65,159000000.0
2009-09-02 11:09:00,92.65,92.66,92.65,92.65,440800000.0
2009-09-02 11:10:00,92.65,92.66,92.65,92.65,441099998.0
2009-09-02 11:11:00,92.65,92.66,92.65,92.65,822499999.0
2009-09-02 11:12:00,92.65,92.69,92.65,92.69,491400000.0
2009-09-02 11:13:00,92.69,92.715,92.665,92.675,579800000.0
2009-09-02 11:14:00,92.675,92.685,92.66,92.665,589800000.0
2009-09-02 11:15:00,92.665,92.665,92.64,92.64,316700000.0
2009-09-02 11:16:00,92.64,92.64,92.63,92.635,380200000.0
2009-09-02 11:17:00,92.635,92.645,92.63,92.64,412000000.0
2009-09-02 11:18:00,92.64,92.655,92.635,92.645,617200000.0
2009-09-02 11:19:00,92.65,92.665,92.645,92.66,565800000.0
2009-09-02 11:20:00,92.66,92.715,92.66,92.675,553699999.0
2009-09-02 11:21:00,92.675,92.72,92.675,92.705,607099999.0
2009-09-02 11:22:00,92.705,92.71,92.665,92.67,435300000.0
2009-09-02 11:23:00,92.675,92.68,92.66,92.66,174800001.0
2009-09-02 11:24:00,92.665,92.675,92.665,92.675,79700000.0
2009-09-02 11:25:00,92.675,92.675,92.63,92.67,290999999.0
2009-09-02 11:26:00,92.67,92.68,92.65,92.675,363400001.0
2009-09-02 11:27:00,92.68,92.685,92.67,92.675,272500000.0
2009-09-02 11:28:00,92.68,92.69,92.67,92.69,178100000.0
2009-09-02 11:29:00,92.69,92.7,92.67,92.675,531800001.0
2009-09-02 11:30:00,92.675,92.695,92.67,92.69,618199999.0
2009-09-02 11:31:00,92.695,92.7,92.66,92.685,822399999.0
2009-09-02 11:32:00,92.68,92.7,92.675,92.7,578399999.0
2009-09-02 11:33:00,92.7,92.71,92.69,92.69,435399999.0
2009-09-02 11:34:00,92.685,92.7,92.65,92.695,526500001.0
2009-09-02 11:35:00,92.69,92.695,92.65,92.65,399700000.0
2009-09-02 11:36:00,92.65,92.67,92.65,92.67,819800001.0
2009-09-02 11:37:00,92.67,92.68,92.65,92.655,957899999.0
2009-09-02 11:38:00,92.655,92.655,92.605,92.615,620400000.0
2009-09-02 11:39:00,92.615,92.64,92.615,92.615,443900001.0
2009-09-02 11:40:00,92.615,92.62,92.61,92.61,645099999.0
2009-09-02 11:41:00,92.61,92.615,92.59,92.6,788600000.0
2009-09-02 11:42:00,92.6,92.61,92.585,92.61,461300002.0
2009-09-02 11:43:00,92.61,92.61,92.59,92.595,325700000.0
2009-09-02 11:44:00,92.6,92.6,92.57,92.585,466400001.0
2009-09-02 11:45:00,92.58,92.6,92.58,92.6,572600000.0
2009-09-02 11:46:00,92.6,92.64,92.6,92.63,513100000.0
2009-09-02 11:47:00,92.625,92.635,92.61,92.615,529400000.0
2009-09-02 11:48:00,92.615,92.62,92.6,92.61,448100000.0
2009-09-02 11:49:00,92.61,92.615,92.6,92.615,358900000.0
2009-09-02 11:50:00,92.615,92.62,92.61,92.62,309599999.0
2009-09-02 11:51:00,92.62,92.635,92.62,92.63,134800000.0
2009-09-02 11:52:00,92.63,92.63,92.605,92.625,503700000.0
2009-09-02 11:53:00,92.625,92.635,92.62,92.62,363400000.0
2009-09-02 11:54:00,92.62,92.63,92.62,92.62,409200000.0
2009-09-02 11:55:00,92.62,92.65,92.62,92.65,260200000.0
2009-09-02 11:56:00,92.65,92.65,92.625,92.64,567200001.0
2009-09-02 11:57:00,92.64,92.64,92.63,92.635,410900000.0
2009-09-02 11:58:00,92.635,92.635,92.625,92.635,185799999.0
2009-09-02 11:59:00,92.635,92.635,92.62,92.625,409800001.0
2009-09-02 12:00:00,92.625,92.63,92.62,92.625,527800000.0
2009-09-02 12:01:00,92.625,92.65,92.625,92.645,235500000.0
2009-09-02 12:02:00,92.645,92.65,92.635,92.64,679699999.0
2009-09-02 12:03:00,92.64,92.65,92.64,92.645,278100000.0
2009-09-02 12:04:00,92.645,92.66,92.63,92.66,206000000.0
2009-09-02 12:05:00,92.66,92.68,92.65,92.68,566000000.0
2009-09-02 12:06:00,92.68,92.69,92.68,92.68,321600000.0
2009-09-02 12:07:00,92.68,92.685,92.68,92.68,125200000.0
2009-09-02 12:08:00,92.68,92.695,92.68,92.69,154100000.0
2009-09-02 12:09:00,92.69,92.69,92.67,92.67,289300000.0
2009-09-02 12:10:00,92.67,92.675,92.67,92.67,275100000.0
2009-09-02 12:11:00,92.67,92.67,92.67,92.67,37500000.0
2009-09-02 12:12:00,92.67,92.67,92.665,92.665,107300000.0
2009-09-02 12:13:00,92.665,92.67,92.665,92.67,83400000.0
2009-09-02 12:14:00,92.67,92.67,92.66,92.665,615100000.0
2009-09-02 12:15:00,92.66,92.67,92.66,92.66,533700000.0
2009-09-02 12:16:00,92.66,92.67,92.66,92.66,429800000.0
2009-09-02 12:17:00,92.66,92.67,92.66,92.66,563600000.0
2009-09-02 12:18:00,92.66,92.69,92.66,92.685,538800000.0
2009-09-02 12:19:00,92.685,92.71,92.685,92.7,443800000.0
2009-09-02 12:20:00,92.7,92.715,92.7,92.715,488500000.0
2009-09-02 12:21:00,92.71,92.71,92.69,92.71,432400001.0
2009-09-02 12:22:00,92.71,92.71,92.695,92.7,323200000.0
2009-09-02 12:23:00,92.7,92.71,92.695,92.71,226500000.0
2009-09-02 12:24:00,92.71,92.72,92.7,92.71,428200000.0
2009-09-02 12:25:00,92.715,92.73,92.71,92.725,133400000.0
2009-09-02 12:26:00,92.725,92.725,92.67,92.685,383000000.0
2009-09-02 12:27:00,92.685,92.7,92.67,92.695,502899999.0
2009-09-02 12:28:00,92.69,92.715,92.68,92.695,914799999.0
2009-09-02 12:29:00,92.695,92.705,92.685,92.7,285900000.0
2009-09-02 12:30:00,92.71,92.71,92.695,92.71,396500000.0
2009-09-02 12:31:00,92.71,92.715,92.7,92.715,435600000.0
2009-09-02 12:32:00,92.715,92.725,92.71,92.715,436300000.0
2009-09-02 12:33:00,92.715,92.715,92.69,92.695,326499997.0
2009-09-02 12:34:00,92.695,92.71,92.69,92.71,440999997.0
2009-09-02 12:35:00,92.705,92.705,92.69,92.695,845600005.0
2009-09-02 12:36:00,92.695,92.7,92.695,92.7,348200001.0
2009-09-02 12:37:00,92.7,92.72,92.695,92.72,165000000.0
2009-09-02 12:38:00,92.72,92.72,92.7,92.7,175500000.0
2009-09-02 12:39:00,92.7,92.705,92.68,92.695,429200000.0
2009-09-02 12:40:00,92.69,92.71,92.69,92.7,357400000.0
2009-09-02 12:41:00,92.705,92.74,92.705,92.73,449500000.0
2009-09-02 12:42:00,92.72,92.72,92.7,92.7,241100000.0
2009-09-02 12:43:00,92.7,92.7,92.68,92.69,435900000.0
2009-09-02 12:44:00,92.69,92.69,92.67,92.68,309000000.0
2009-09-02 12:45:00,92.68,92.7,92.68,92.695,131900000.0
2009-09-02 12:46:00,92.695,92.7,92.69,92.7,191100000.0
2009-09-02 12:47:00,92.7,92.7,92.685,92.685,100600000.0
2009-09-02 12:48:00,92.685,92.685,92.665,92.675,306999999.0
2009-09-02 12:49:00,92.68,92.685,92.675,92.68,138200000.0
2009-09-02 12:50:00,92.675,92.695,92.675,92.69,271600000.0
2009-09-02 12:51:00,92.69,92.71,92.69,92.69,163100000.0
2009-09-02 12:52:00,92.69,92.69,92.69,92.69,77800000.0
2009-09-02 12:53:00,92.69,92.695,92.69,92.69,83800000.0
2009-09-02 12:54:00,92.69,92.7,92.69,92.695,206600000.0
2009-09-02 12:55:00,92.695,92.7,92.69,92.695,63400000.0
2009-09-02 12:56:00,92.695,92.705,92.695,92.7,123600000.0
2009-09-02 12:57:00,92.7,92.715,92.7,92.715,119700000.0
2009-09-02 12:58:00,92.715,92.715,92.71,92.715,130400000.0
2009-09-02 12:59:00,92.715,92.72,92.71,92.715,348300000.0
2009-09-02 13:00:00,92.715,92.72,92.71,92.715,310800000.0
2009-09-02 13:01:00,92.71,92.73,92.705,92.725,423000001.0
2009-09-02 13:02:00,92.725,92.73,92.72,92.725,331399999.0
2009-09-02 13:03:00,92.725,92.73,92.72,92.73,199900000.0
2009-09-02 13:04:00,92.73,92.74,92.72,92.72,250600000.0
2009-09-02 13:05:00,92.72,92.735,92.72,92.725,334400001.0
2009-09-02 13:06:00,92.725,92.725,92.68,92.69,640699999.0
2009-09-02 13:07:00,92.69,92.69,92.685,92.685,398099999.0
2009-09-02 13:08:00,92.685,92.685,92.68,92.68,166700000.0
2009-09-02 13:09:00,92.68,92.68,92.64,92.645,635200003.0
2009-09-02 13:10:00,92.645,92.68,92.645,92.67,308500001.0
2009-09-02 13:11:00,92.67,92.685,92.635,92.635,660100003.0
2009-09-02 13:12:00,92.635,92.65,92.62,92.62,510099999.0
2009-09-02 13:13:00,92.62,92.64,92.62,92.625,395000000.0
2009-09-02 13:14:00,92.625,92.665,92.625,92.66,321200000.0
2009-09-02 13:15:00,92.66,92.66,92.63,92.635,439199998.0
2009-09-02 13:16:00,92.64,92.685,92.64,92.68,412700000.0
2009-09-02 13:17:00,92.68,92.7,92.675,92.69,269399998.0
2009-09-02 13:18:00,92.69,92.7,92.685,92.695,240100001.0
2009-09-02 13:19:00,92.695,92.71,92.68,92.685,302500001.0
2009-09-02 13:20:00,92.685,92.695,92.675,92.69,227899999.0
2009-09-02 13:21:00,92.69,92.69,92.67,92.69,263400000.0
2009-09-02 13:22:00,92.69,92.69,92.67,92.68,265200001.0
2009-09-02 13:23:00,92.68,92.68,92.66,92.66,539999999.0
2009-09-02 13:24:00,92.66,92.675,92.655,92.675,597400000.0
2009-09-02 13:25:00,92.67,92.68,92.665,92.675,423899999.0
2009-09-02 13:26:00,92.675,92.7,92.675,92.68,410200000.0
2009-09-02 13:27:00,92.685,92.685,92.675,92.68,354400000.0
2009-09-02 13:28:00,92.68,92.685,92.665,92.665,274700000.0
2009-09-02 13:29:00,92.665,92.7,92.665,92.68,267300001.0
2009-09-02 13:30:00,92.68,92.685,92.64,92.655,910300001.0
2009-09-02 13:31:00,92.655,92.665,92.65,92.65,173000000.0
2009-09-02 13:32:00,92.65,92.66,92.64,92.655,685400001.0
2009-09-02 13:33:00,92.655,92.68,92.65,92.68,188300000.0
2009-09-02 13:34:00,92.685,92.695,92.66,92.66,321999999.0
2009-09-02 13:35:00,92.66,92.665,92.655,92.655,163400000.0
2009-09-02 13:36:00,92.66,92.665,92.65,92.655,844000000.0
2009-09-02 13:37:00,92.655,92.665,92.625,92.625,481100000.0
2009-09-02 13:38:00,92.625,92.635,92.62,92.625,327700000.0
2009-09-02 13:39:00,92.625,92.66,92.625,92.655,485099999.0
2009-09-02 13:40:00,92.655,92.665,92.65,92.66,349200000.0
2009-09-02 13:41:00,92.66,92.66,92.625,92.625,470899999.0
2009-09-02 13:42:00,92.635,92.64,92.63,92.63,110200000.0
2009-09-02 13:43:00,92.63,92.63,92.615,92.615,397600000.0
2009-09-02 13:44:00,92.615,92.63,92.61,92.61,564000001.0
2009-09-02 13:45:00,92.61,92.63,92.61,92.625,538100000.0
2009-09-02 13:46:00,92.62,92.635,92.62,92.63,690000000.0
2009-09-02 13:47:00,92.635,92.64,92.595,92.595,541500000.0
2009-09-02 13:48:00,92.59,92.605,92.55,92.56,513600000.0
2009-09-02 13:49:00,92.56,92.585,92.555,92.585,414199999.0
2009-09-02 13:50:00,92.59,92.595,92.505,92.515,691400000.0
2009-09-02 13:51:00,92.515,92.53,92.51,92.52,765800001.0
2009-09-02 13:52:00,92.51,92.515,92.49,92.49,441300001.0
2009-09-02 13:53:00,92.495,92.51,92.48,92.49,427600000.0
2009-09-02 13:54:00,92.495,92.505,92.49,92.49,193300000.0
2009-09-02 13:55:00,92.49,92.54,92.49,92.535,910600000.0
2009-09-02 13:56:00,92.535,92.54,92.53,92.54,227599999.0
2009-09-02 13:57:00,92.54,92.57,92.535,92.57,123300000.0
2009-09-02 13:58:00,92.57,92.575,92.53,92.54,445499999.0
2009-09-02 13:59:00,92.54,92.55,92.525,92.55,408099999.0
2009-09-02 14:00:00,92.55,92.575,92.545,92.555,833499999.0
2009-09-02 14:01:00,92.555,92.585,92.555,92.575,1123100000.0
2009-09-02 14:02:00,92.575,92.605,92.575,92.605,429000000.0
2009-09-02 14:03:00,92.605,92.615,92.6,92.6,405600000.0
2009-09-02 14:04:00,92.6,92.6,92.52,92.545,599500001.0
2009-09-02 14:05:00,92.545,92.6,92.545,92.6,422900000.0
2009-09-02 14:06:00,92.6,92.62,92.59,92.6,317900000.0
2009-09-02 14:07:00,92.6,92.615,92.59,92.59,356900000.0
2009-09-02 14:08:00,92.59,92.6,92.565,92.585,491000001.0
2009-09-02 14:09:00,92.585,92.6,92.58,92.6,266500000.0
2009-09-02 14:10:00,92.6,92.6,92.58,92.58,162000000.0
2009-09-02 14:11:00,92.58,92.64,92.58,92.635,247800000.0
2009-09-02 14:12:00,92.63,92.65,92.625,92.64,306800001.0
2009-09-02 14:13:00,92.64,92.65,92.635,92.64,467800000.0
2009-09-02 14:14:00,92.64,92.645,92.61,92.62,349200000.0
2009-09-02 14:15:00,92.625,92.625,92.45,92.49,364000000.0
2009-09-02 14:16:00,92.49,92.505,92.425,92.485,614899999.0
2009-09-02 14:17:00,92.485,92.545,92.485,92.545,292500000.0
2009-09-02 14:18:00,92.55,92.61,92.55,92.58,498200000.0
2009-09-02 14:19:00,92.58,92.58,92.52,92.525,694200000.0
2009-09-02 14:20:00,92.52,92.525,92.465,92.485,575000000.0
2009-09-02 14:21:00,92.48,92.495,92.46,92.46,441800000.0
2009-09-02 14:22:00,92.46,92.46,92.44,92.44,368900001.0
2009-09-02 14:23:00,92.445,92.46,92.42,92.42,525400000.0
2009-09-02 14:24:00,92.42,92.435,92.39,92.42,695500000.0
2009-09-02 14:25:00,92.42,92.435,92.405,92.415,616799999.0
2009-09-02 14:26:00,92.415,92.46,92.395,92.445,999200002.0
2009-09-02 14:27:00,92.45,92.48,92.435,92.435,1036600000.0
2009-09-02 14:28:00,92.435,92.48,92.435,92.47,476900000.0
2009-09-02 14:29:00,92.47,92.505,92.46,92.5,727800000.0
2009-09-02 14:30:00,92.515,92.52,92.43,92.435,625200000.0
2009-09-02 14:31:00,92.44,92.465,92.415,92.415,499000001.0
2009-09-02 14:32:00,92.41,92.41,92.36,92.37,733300001.0
2009-09-02 14:33:00,92.365,92.435,92.365,92.435,582600000.0
2009-09-02 14:34:00,92.435,92.46,92.415,92.43,633500000.0
2009-09-02 14:35:00,92.43,92.435,92.4,92.415,475900000.0
2009-09-02 14:36:00,92.42,92.44,92.37,92.385,598000002.0
2009-09-02 14:37:00,92.385,92.4,92.33,92.36,810000002.0
2009-09-02 14:38:00,92.36,92.42,92.36,92.42,648099999.0
2009-09-02 14:39:00,92.425,92.435,92.405,92.42,392800000.0
2009-09-02 14:40:00,92.42,92.44,92.41,92.43,252500000.0
2009-09-02 14:41:00,92.43,92.45,92.43,92.45,271600000.0
2009-09-02 14:42:00,92.445,92.445,92.415,92.435,562500000.0
2009-09-02 14:43:00,92.435,92.435,92.4,92.405,397200000.0
2009-09-02 14:44:00,92.4,92.425,92.385,92.42,644599998.0
2009-09-02 14:45:00,92.42,92.45,92.42,92.435,699699999.0
2009-09-02 14:46:00,92.43,92.465,92.385,92.4,616799999.0
2009-09-02 14:47:00,92.4,92.405,92.295,92.315,666700000.0
2009-09-02 14:48:00,92.315,92.34,92.235,92.315,524700000.0
2009-09-02 14:49:00,92.325,92.405,92.31,92.37,764899999.0
2009-09-02 14:50:00,92.37,92.41,92.345,92.35,597000000.0
2009-09-02 14:51:00,92.35,92.375,92.34,92.345,452300000.0
2009-09-02 14:52:00,92.35,92.4,92.35,92.385,413400000.0
2009-09-02 14:53:00,92.385,92.455,92.38,92.44,509900000.0
2009-09-02 14:54:00,92.44,92.44,92.375,92.385,552000000.0
2009-09-02 14:55:00,92.385,92.42,92.37,92.37,713999998.0
2009-09-02 14:56:00,92.37,92.39,92.36,92.375,418900000.0
2009-09-02 14:57:00,92.375,92.39,92.37,92.38,350400000.0
2009-09-02 14:58:00,92.38,92.39,92.35,92.36,862599999.0
2009-09-02 14:59:00,92.355,92.39,92.34,92.385,619300000.0
2009-09-02 15:00:00,92.385,92.385,92.325,92.33,617500003.0
2009-09-02 15:01:00,92.33,92.34,92.31,92.33,427600000.0
2009-09-02 15:02:00,92.335,92.34,92.31,92.32,715600001.0
2009-09-02 15:03:00,92.325,92.37,92.32,92.37,383100000.0
2009-09-02 15:04:00,92.365,92.365,92.345,92.345,832999999.0
2009-09-02 15:05:00,92.35,92.37,92.315,92.325,659199998.0
2009-09-02 15:06:00,92.32,92.375,92.32,92.365,575700000.0
2009-09-02 15:07:00,92.365,92.375,92.34,92.375,564199998.0
2009-09-02 15:08:00,92.375,92.385,92.365,92.375,333699999.0
2009-09-02 15:09:00,92.375,92.375,92.35,92.35,312000000.0
2009-09-02 15:10:00,92.35,92.35,92.31,92.345,585000000.0
2009-09-02 15:11:00,92.345,92.385,92.345,92.385,482800000.0
2009-09-02 15:12:00,92.385,92.385,92.335,92.345,397600000.0
2009-09-02 15:13:00,92.345,92.365,92.34,92.365,217900000.0
2009-09-02 15:14:00,92.365,92.38,92.35,92.365,439200000.0
2009-09-02 15:15:00,92.365,92.365,92.32,92.355,422699999.0
2009-09-02 15:16:00,92.355,92.365,92.32,92.33,368600000.0
2009-09-02 15:17:00,92.33,92.34,92.33,92.335,566000001.0
2009-09-02 15:18:00,92.335,92.38,92.335,92.36,656800000.0
2009-09-02 15:19:00,92.36,92.36,92.3,92.335,474499998.0
2009-09-02 15:20:00,92.335,92.35,92.325,92.33,665200000.0
2009-09-02 15:21:00,92.33,92.365,92.33,92.365,559999998.0
2009-09-02 15:22:00,92.365,92.365,92.35,92.355,251399999.0
2009-09-02 15:23:00,92.355,92.36,92.355,92.355,287600000.0
2009-09-02 15:24:00,92.355,92.4,92.355,92.4,614199999.0
2009-09-02 15:25:00,92.4,92.41,92.39,92.41,279800000.0
2009-09-02 15:26:00,92.415,92.44,92.38,92.41,627899998.0
2009-09-02 15:27:00,92.41,92.435,92.405,92.405,685300000.0
2009-09-02 15:28:00,92.405,92.43,92.405,92.425,502600002.0
2009-09-02 15:29:00,92.43,92.445,92.415,92.42,540199999.0
2009-09-02 15:30:00,92.42,92.43,92.39,92.395,543000000.0
2009-09-02 15:31:00,92.395,92.45,92.395,92.44,732700000.0
2009-09-02 15:32:00,92.44,92.485,92.44,92.485,477700000.0
2009-09-02 15:33:00,92.485,92.51,92.48,92.48,887799999.0
2009-09-02 15:34:00,92.48,92.5,92.47,92.5,534500000.0
2009-09-02 15:35:00,92.5,92.525,92.495,92.5,704600000.0
2009-09-02 15:36:00,92.495,92.5,92.46,92.48,519200000.0
2009-09-02 15:37:00,92.48,92.51,92.465,92.5,598300000.0
2009-09-02 15:38:00,92.5,92.505,92.47,92.48,770200000.0
2009-09-02 15:39:00,92.48,92.49,92.465,92.48,565800001.0
2009-09-02 15:40:00,92.475,92.48,92.44,92.46,580500000.0
2009-09-02 15:41:00,92.46,92.5,92.46,92.48,757199999.0
2009-09-02 15:42:00,92.48,92.54,92.48,92.53,556400000.0
2009-09-02 15:43:00,92.53,92.575,92.515,92.545,524200000.0
2009-09-02 15:44:00,92.54,92.54,92.5,92.525,552300001.0
2009-09-02 15:45:00,92.53,92.555,92.51,92.51,525699999.0
2009-09-02 15:46:00,92.51,92.545,92.505,92.53,523600000.0
2009-09-02 15:47:00,92.53,92.535,92.505,92.515,639200001.0
2009-09-02 15:48:00,92.515,92.54,92.5,92.52,509000000.0
2009-09-02 15:49:00,92.52,92.55,92.515,92.52,649300000.0
2009-09-02 15:50:00,92.525,92.555,92.52,92.545,682399999.0
2009-09-02 15:51:00,92.55,92.565,92.54,92.565,639700000.0
2009-09-02 15:52:00,92.565,92.57,92.545,92.56,831899998.0
2009-09-02 15:53:00,92.565,92.595,92.54,92.585,682600000.0
2009-09-02 15:54:00,92.585,92.61,92.585,92.605,571900000.0
2009-09-02 15:55:00,92.61,92.62,92.58,92.58,560100000.0
2009-09-02 15:56:00,92.58,92.58,92.555,92.575,464999999.0
2009-09-02 15:57:00,92.575,92.575,92.545,92.555,834799999.0
2009-09-02 15:58:00,92.55,92.55,92.525,92.525,520300002.0
2009-09-02 15:59:00,92.525,92.545,92.495,92.525,539000000.0
2009-09-02 16:00:00,92.525,92.525,92.48,92.495,909600001.0
2009-09-02 16:01:00,92.495,92.525,92.47,92.515,609500000.0
2009-09-02 16:02:00,92.515,92.54,92.51,92.53,861800001.0
2009-09-02 16:03:00,92.53,92.535,92.5,92.53,1173500000.0
2009-09-02 16:04:00,92.53,92.54,92.46,92.485,1025999997.0
2009-09-02 16:05:00,92.485,92.53,92.475,92.52,607600000.0
2009-09-02 16:06:00,92.52,92.52,92.47,92.49,814399998.0
2009-09-02 16:07:00,92.485,92.505,92.47,92.505,688999999.0
2009-09-02 16:08:00,92.5,92.5,92.455,92.47,418000000.0
2009-09-02 16:09:00,92.47,92.505,92.47,92.48,834899999.0
2009-09-02 16:10:00,92.48,92.52,92.48,92.52,657100003.0
2009-09-02 16:11:00,92.52,92.6,92.52,92.585,1238800001.0
2009-09-02 16:12:00,92.58,92.585,92.555,92.575,1091200002.0
2009-09-02 16:13:00,92.575,92.59,92.57,92.58,736800002.0
2009-09-02 16:14:00,92.58,92.6,92.57,92.6,459900000.0
2009-09-02 16:15:00,92.6,92.615,92.585,92.61,591700000.0
2009-09-02 16:16:00,92.61,92.61,92.58,92.58,692600001.0
2009-09-02 16:17:00,92.575,92.6,92.57,92.57,1023299999.0
2009-09-02 16:18:00,92.57,92.575,92.55,92.56,497299999.0
2009-09-02 16:19:00,92.56,92.58,92.54,92.565,646600000.0
2009-09-02 16:20:00,92.565,92.58,92.55,92.57,1156899998.0
2009-09-02 16:21:00,92.57,92.58,92.56,92.56,442800000.0
2009-09-02 16:22:00,92.56,92.57,92.545,92.55,356200000.0
2009-09-02 16:23:00,92.55,92.56,92.53,92.535,536700000.0
2009-09-02 16:24:00,92.53,92.54,92.52,92.52,741899999.0
2009-09-02 16:25:00,92.52,92.54,92.52,92.53,494099999.0
2009-09-02 16:26:00,92.53,92.53,92.51,92.515,452599999.0
2009-09-02 16:27:00,92.515,92.53,92.495,92.495,756499999.0
2009-09-02 16:28:00,92.495,92.51,92.49,92.495,1066300000.0
2009-09-02 16:29:00,92.495,92.505,92.485,92.485,475700001.0
2009-09-02 16:30:00,92.485,92.5,92.46,92.5,687000000.0
2009-09-02 16:31:00,92.5,92.5,92.47,92.48,488099999.0
2009-09-02 16:32:00,92.48,92.48,92.435,92.44,632999999.0
2009-09-02 16:33:00,92.44,92.46,92.43,92.455,532699999.0
2009-09-02 16:34:00,92.455,92.46,92.395,92.405,697600002.0
2009-09-02 16:35:00,92.41,92.44,92.41,92.42,647200000.0
2009-09-02 16:36:00,92.42,92.47,92.42,92.465,531000000.0
2009-09-02 16:37:00,92.465,92.47,92.445,92.45,525500000.0
2009-09-02 16:38:00,92.45,92.46,92.42,92.42,459299999.0
2009-09-02 16:39:00,92.42,92.46,92.42,92.44,463499999.0
2009-09-02 16:40:00,92.44,92.455,92.43,92.445,875499999.0
2009-09-02 16:41:00,92.45,92.455,92.435,92.455,572999999.0
2009-09-02 16:42:00,92.455,92.46,92.435,92.44,911700000.0
2009-09-02 16:43:00,92.445,92.5,92.445,92.49,706599999.0
2009-09-02 16:44:00,92.49,92.495,92.47,92.47,769700000.0
2009-09-02 16:45:00,92.47,92.49,92.47,92.485,482400000.0
2009-09-02 16:46:00,92.485,92.505,92.48,92.48,595599999.0
2009-09-02 16:47:00,92.485,92.505,92.48,92.485,487400000.0
2009-09-02 16:48:00,92.485,92.495,92.47,92.485,700400000.0
2009-09-02 16:49:00,92.49,92.49,92.48,92.48,661800000.0
2009-09-02 16:50:00,92.48,92.49,92.47,92.47,887500000.0
2009-09-02 16:51:00,92.47,92.49,92.46,92.48,839200000.0
2009-09-02 16:52:00,92.48,92.49,92.46,92.48,757600002.0
2009-09-02 16:53:00,92.48,92.48,92.435,92.44,667100000.0
2009-09-02 16:54:00,92.44,92.47,92.43,92.47,918400001.0
2009-09-02 16:55:00,92.47,92.505,92.47,92.49,513400000.0
2009-09-02 16:56:00,92.49,92.515,92.49,92.51,687699999.0
2009-09-02 16:57:00,92.51,92.535,92.5,92.52,481500000.0
2009-09-02 16:58:00,92.52,92.53,92.485,92.485,388900000.0
2009-09-02 16:59:00,92.49,92.49,92.45,92.48,639499999.0
2009-09-02 17:00:00,92.48,92.49,92.465,92.47,507200000.0
2009-09-02 17:01:00,92.47,92.48,92.465,92.47,757600001.0
2009-09-02 17:02:00,92.47,92.475,92.445,92.445,406400001.0
2009-09-02 17:03:00,92.445,92.45,92.41,92.43,611000004.0
2009-09-02 17:04:00,92.43,92.435,92.41,92.43,902300001.0
2009-09-02 17:05:00,92.435,92.44,92.42,92.43,476800000.0
2009-09-02 17:06:00,92.43,92.43,92.41,92.415,569300000.0
2009-09-02 17:07:00,92.415,92.425,92.39,92.425,539800000.0
2009-09-02 17:08:00,92.425,92.425,92.405,92.41,355599999.0
2009-09-02 17:09:00,92.41,92.435,92.39,92.43,513400000.0
2009-09-02 17:10:00,92.43,92.445,92.415,92.415,726699998.0
2009-09-02 17:11:00,92.415,92.425,92.405,92.405,697200001.0
2009-09-02 17:12:00,92.405,92.415,92.36,92.36,970799998.0
2009-09-02 17:13:00,92.36,92.38,92.35,92.35,754999998.0
2009-09-02 17:14:00,92.355,92.38,92.355,92.37,577899999.0
2009-09-02 17:15:00,92.365,92.375,92.32,92.32,689400002.0
2009-09-02 17:16:00,92.32,92.365,92.32,92.345,565300001.0
2009-09-02 17:17:00,92.345,92.37,92.345,92.37,727999998.0
2009-09-02 17:18:00,92.37,92.395,92.365,92.395,653899997.0
2009-09-02 17:19:00,92.395,92.44,92.395,92.42,569500000.0
2009-09-02 17:20:00,92.425,92.45,92.42,92.43,838900000.0
2009-09-02 17:21:00,92.43,92.465,92.43,92.455,731099999.0
2009-09-02 17:22:00,92.455,92.475,92.445,92.475,732300000.0
2009-09-02 17:23:00,92.475,92.51,92.47,92.475,506999999.0
2009-09-02 17:24:00,92.475,92.49,92.46,92.47,721900000.0
2009-09-02 17:25:00,92.47,92.475,92.435,92.44,586399999.0
2009-09-02 17:26:00,92.445,92.485,92.445,92.47,880000000.0
2009-09-02 17:27:00,92.47,92.48,92.46,92.47,579600000.0
2009-09-02 17:28:00,92.47,92.485,92.46,92.48,675700001.0
2009-09-02 17:29:00,92.48,92.48,92.435,92.44,396400000.0
2009-09-02 17:30:00,92.44,92.465,92.44,92.455,633199998.0
2009-09-02 17:31:00,92.455,92.455,92.42,92.42,559100000.0
2009-09-02 17:32:00,92.42,92.43,92.4,92.43,688300000.0
2009-09-02 17:33:00,92.43,92.46,92.42,92.445,609000001.0
2009-09-02 17:34:00,92.445,92.45,92.44,92.44,431500000.0
2009-09-02 17:35:00,92.44,92.445,92.435,92.44,726800004.0
2009-09-02 17:36:00,92.44,92.445,92.42,92.425,319700000.0
2009-09-02 17:37:00,92.425,92.44,92.42,92.42,345000000.0
2009-09-02 17:38:00,92.42,92.435,92.41,92.435,346900000.0
2009-09-02 17:39:00,92.435,92.435,92.42,92.425,574800000.0
2009-09-02 17:40:00,92.425,92.425,92.405,92.41,453800000.0
2009-09-02 17:41:00,92.41,92.41,92.405,92.41,330700000.0
2009-09-02 17:42:00,92.41,92.42,92.41,92.42,225400000.0
2009-09-02 17:43:00,92.42,92.425,92.385,92.385,582000000.0
2009-09-02 17:44:00,92.385,92.4,92.365,92.37,403400000.0
2009-09-02 17:45:00,92.37,92.38,92.37,92.37,300100000.0
2009-09-02 17:46:00,92.37,92.385,92.36,92.385,683400000.0
2009-09-02 17:47:00,92.385,92.43,92.385,92.43,171600000.0
2009-09-02 17:48:00,92.43,92.43,92.43,92.43,119800000.0
2009-09-02 17:49:00,92.43,92.445,92.43,92.435,318800000.0
2009-09-02 17:50:00,92.435,92.44,92.43,92.435,231300000.0
2009-09-02 17:51:00,92.44,92.44,92.435,92.44,119900000.0
2009-09-02 17:52:00,92.44,92.45,92.44,92.44,931100002.0
2009-09-02 17:53:00,92.44,92.45,92.41,92.435,640500000.0
2009-09-02 17:54:00,92.43,92.45,92.43,92.445,396599999.0
2009-09-02 17:55:00,92.445,92.45,92.44,92.45,346100000.0
2009-09-02 17:56:00,92.45,92.45,92.42,92.425,331800000.0
2009-09-02 17:57:00,92.425,92.43,92.37,92.38,488000000.0
2009-09-02 17:58:00,92.375,92.43,92.37,92.425,613300000.0
2009-09-02 17:59:00,92.425,92.435,92.425,92.43,374600000.0
2009-09-02 18:00:00,92.43,92.43,92.415,92.415,427300001.0
2009-09-02 18:01:00,92.41,92.425,92.405,92.425,445899999.0
2009-09-02 18:02:00,92.425,92.425,92.4,92.405,305600000.0
2009-09-02 18:03:00,92.405,92.405,92.38,92.395,530600000.0
2009-09-02 18:04:00,92.395,92.405,92.385,92.385,460800000.0
2009-09-02 18:05:00,92.385,92.405,92.385,92.405,302400000.0
2009-09-02 18:06:00,92.405,92.42,92.36,92.37,469400000.0
2009-09-02 18:07:00,92.37,92.38,92.345,92.355,643000000.0
2009-09-02 18:08:00,92.355,92.355,92.32,92.32,604099999.0
2009-09-02 18:09:00,92.32,92.375,92.32,92.375,541900000.0
2009-09-02 18:10:00,92.375,92.39,92.345,92.345,499500001.0
2009-09-02 18:11:00,92.345,92.355,92.325,92.345,716099997.0
2009-09-02 18:12:00,92.345,92.345,92.295,92.3,413300000.0
2009-09-02 18:13:00,92.3,92.305,92.23,92.23,950199999.0
2009-09-02 18:14:00,92.23,92.27,92.23,92.27,587799999.0
2009-09-02 18:15:00,92.27,92.29,92.27,92.29,714300002.0
2009-09-02 18:16:00,92.29,92.29,92.255,92.265,849599998.0
2009-09-02 18:17:00,92.27,92.27,92.21,92.225,706099999.0
2009-09-02 18:18:00,92.23,92.23,92.21,92.225,555599998.0
2009-09-02 18:19:00,92.225,92.24,92.21,92.235,677899997.0
2009-09-02 18:20:00,92.235,92.265,92.235,92.255,594700002.0
2009-09-02 18:21:00,92.255,92.27,92.255,92.265,526500000.0
2009-09-02 18:22:00,92.265,92.28,92.265,92.27,819800002.0
2009-09-02 18:23:00,92.265,92.28,92.26,92.28,611800000.0
2009-09-02 18:24:00,92.28,92.3,92.275,92.295,409199998.0
2009-09-02 18:25:00,92.295,92.305,92.285,92.285,367700000.0
2009-09-02 18:26:00,92.285,92.29,92.28,92.285,548100004.0
2009-09-02 18:27:00,92.285,92.32,92.28,92.305,799000000.0
2009-09-02 18:28:00,92.3,92.305,92.29,92.3,470600001.0
2009-09-02 18:29:00,92.3,92.305,92.29,92.3,629300002.0
2009-09-02 18:30:00,92.3,92.305,92.3,92.3,178000000.0
2009-09-02 18:31:00,92.3,92.3,92.265,92.265,765300002.0
2009-09-02 18:32:00,92.265,92.27,92.25,92.26,522500001.0
2009-09-02 18:33:00,92.26,92.26,92.24,92.24,325299999.0
2009-09-02 18:34:00,92.24,92.245,92.235,92.24,218600000.0
2009-09-02 18:35:00,92.24,92.25,92.215,92.25,1060900001.0
2009-09-02 18:36:00,92.25,92.275,92.25,92.255,336100000.0
2009-09-02 18:37:00,92.255,92.285,92.255,92.275,575899999.0
2009-09-02 18:38:00,92.28,92.28,92.225,92.225,909900001.0
2009-09-02 18:39:00,92.23,92.25,92.215,92.24,595800005.0
2009-09-02 18:40:00,92.245,92.26,92.245,92.255,469699999.0
2009-09-02 18:41:00,92.25,92.26,92.25,92.25,469700001.0
2009-09-02 18:42:00,92.25,92.27,92.25,92.26,384500000.0
2009-09-02 18:43:00,92.26,92.27,92.245,92.25,324800000.0
2009-09-02 18:44:00,92.25,92.25,92.235,92.24,281600000.0
2009-09-02 18:45:00,92.24,92.26,92.235,92.26,152300000.0
2009-09-02 18:46:00,92.255,92.26,92.23,92.24,465500000.0
2009-09-02 18:47:00,92.24,92.24,92.22,92.225,855700003.0
2009-09-02 18:48:00,92.225,92.225,92.215,92.22,734100000.0
2009-09-02 18:49:00,92.22,92.225,92.205,92.21,945600006.0
2009-09-02 18:50:00,92.21,92.225,92.21,92.21,628000000.0
2009-09-02 18:51:00,92.21,92.235,92.21,92.225,752299999.0
2009-09-02 18:52:00,92.225,92.225,92.215,92.22,766300000.0
2009-09-02 18:53:00,92.22,92.23,92.21,92.23,593899999.0
2009-09-02 18:54:00,92.23,92.235,92.2,92.2,985500003.0
2009-09-02 18:55:00,92.2,92.225,92.2,92.22,924200001.0
2009-09-02 18:56:00,92.22,92.22,92.21,92.21,996799998.0
2009-09-02 18:57:00,92.21,92.21,92.16,92.165,671300000.0
2009-09-02 18:58:00,92.16,92.16,92.13,92.135,436800000.0
2009-09-02 18:59:00,92.135,92.14,92.125,92.135,416200000.0
2009-09-02 19:00:00,92.135,92.165,92.125,92.165,764800002.0
2009-09-02 19:01:00,92.165,92.175,92.15,92.155,456100000.0
2009-09-02 19:02:00,92.16,92.185,92.155,92.17,917600003.0
2009-09-02 19:03:00,92.17,92.17,92.15,92.155,545600000.0
2009-09-02 19:04:00,92.155,92.155,92.12,92.13,611400000.0
2009-09-02 19:05:00,92.13,92.14,92.12,92.13,681199999.0
2009-09-02 19:06:00,92.13,92.13,92.12,92.13,518400000.0
2009-09-02 19:07:00,92.145,92.16,92.135,92.16,417600000.0
2009-09-02 19:08:00,92.16,92.175,92.16,92.17,358900000.0
2009-09-02 19:09:00,92.17,92.185,92.17,92.185,780299997.0
2009-09-02 19:10:00,92.185,92.2,92.185,92.2,289599999.0
2009-09-02 19:11:00,92.205,92.225,92.2,92.205,234900000.0
2009-09-02 19:12:00,92.205,92.21,92.185,92.2,222699998.0
2009-09-02 19:13:00,92.205,92.22,92.205,92.215,240200000.0
2009-09-02 19:14:00,92.215,92.23,92.21,92.23,546399999.0
2009-09-02 19:15:00,92.23,92.27,92.23,92.26,613299999.0
2009-09-02 19:16:00,92.26,92.26,92.23,92.23,707900000.0
2009-09-02 19:17:00,92.23,92.235,92.23,92.235,851500001.0
2009-09-02 19:18:00,92.235,92.255,92.235,92.255,355800000.0
2009-09-02 19:19:00,92.255,92.26,92.245,92.245,288000000.0
2009-09-02 19:20:00,92.245,92.25,92.24,92.25,358200003.0
2009-09-02 19:21:00,92.25,92.25,92.235,92.24,157000001.0
2009-09-02 19:22:00,92.24,92.25,92.235,92.25,306700003.0
2009-09-02 19:23:00,92.25,92.25,92.205,92.205,498300000.0
2009-09-02 19:24:00,92.205,92.225,92.19,92.215,246800000.0
2009-09-02 19:25:00,92.215,92.215,92.205,92.21,239599996.0
2009-09-02 19:26:00,92.21,92.215,92.19,92.19,287500000.0
2009-09-02 19:27:00,92.19,92.19,92.18,92.18,293000001.0
2009-09-02 19:28:00,92.18,92.22,92.18,92.215,772900002.0
2009-09-02 19:29:00,92.215,92.215,92.19,92.195,205999999.0
2009-09-02 19:30:00,92.195,92.235,92.195,92.23,624900000.0
2009-09-02 19:31:00,92.23,92.245,92.23,92.245,566299999.0
2009-09-02 19:32:00,92.245,92.25,92.24,92.25,588599998.0
2009-09-02 19:33:00,92.25,92.25,92.24,92.24,131200000.0
2009-09-02 19:34:00,92.24,92.24,92.23,92.23,208300000.0
2009-09-02 19:35:00,92.23,92.25,92.23,92.25,146400000.0
2009-09-02 19:36:00,92.25,92.25,92.215,92.215,308700000.0
2009-09-02 19:37:00,92.215,92.225,92.21,92.21,271999998.0
2009-09-02 19:38:00,92.21,92.22,92.21,92.21,144699999.0
2009-09-02 19:39:00,92.21,92.225,92.195,92.21,305199999.0
2009-09-02 19:40:00,92.21,92.22,92.21,92.22,125000000.0
2009-09-02 19:41:00,92.22,92.23,92.21,92.215,695700003.0
2009-09-02 19:42:00,92.215,92.22,92.21,92.215,442399998.0
2009-09-02 19:43:00,92.215,92.245,92.215,92.235,387099999.0
2009-09-02 19:44:00,92.235,92.245,92.23,92.245,359599998.0
2009-09-02 19:45:00,92.24,92.24,92.24,92.24,451600000.0
2009-09-02 19:46:00,92.24,92.25,92.24,92.245,245200000.0
2009-09-02 19:47:00,92.245,92.25,92.215,92.225,408600002.0
2009-09-02 19:48:00,92.225,92.225,92.205,92.205,627300002.0
2009-09-02 19:49:00,92.205,92.215,92.205,92.21,352600003.0
2009-09-02 19:50:00,92.205,92.22,92.205,92.215,230800000.0
2009-09-02 19:51:00,92.215,92.215,92.21,92.21,87200000.0
2009-09-02 19:52:00,92.205,92.21,92.195,92.205,429900000.0
2009-09-02 19:53:00,92.205,92.215,92.195,92.215,131800001.0
2009-09-02 19:54:00,92.215,92.22,92.21,92.22,141500000.0
2009-09-02 19:55:00,92.22,92.22,92.22,92.22,54300000.0
2009-09-02 19:56:00,92.22,92.22,92.22,92.22,99600000.0
2009-09-02 19:57:00,92.22,92.23,92.22,92.23,443600000.0
2009-09-02 19:58:00,92.23,92.235,92.23,92.235,1223500002.0
2009-09-02 19:59:00,92.235,92.27,92.235,92.27,437899998.0
2009-09-02 20:00:00,92.27,92.34,92.27,92.32,951500000.0
2009-09-02 20:01:00,92.32,92.32,92.3,92.31,614300001.0
2009-09-02 20:02:00,92.31,92.31,92.275,92.295,960000001.0
2009-09-02 20:03:00,92.295,92.3,92.265,92.27,1055100000.0
2009-09-02 20:04:00,92.27,92.27,92.24,92.25,652899999.0
2009-09-02 20:05:00,92.25,92.26,92.25,92.26,94600000.0
2009-09-02 20:06:00,92.26,92.285,92.26,92.27,575399999.0
2009-09-02 20:07:00,92.27,92.285,92.265,92.27,193900000.0
2009-09-02 20:08:00,92.265,92.275,92.265,92.275,135199999.0
2009-09-02 20:09:00,92.275,92.275,92.24,92.24,489900002.0
2009-09-02 20:10:00,92.24,92.245,92.225,92.23,435900000.0
2009-09-02 20:11:00,92.23,92.23,92.21,92.215,273999999.0
2009-09-02 20:12:00,92.215,92.22,92.165,92.165,429400000.0
2009-09-02 20:13:00,92.165,92.165,92.14,92.145,498300000.0
2009-09-02 20:14:00,92.14,92.145,92.14,92.14,104800000.0
2009-09-02 20:15:00,92.145,92.175,92.14,92.175,541600002.0
2009-09-02 20:16:00,92.175,92.185,92.14,92.18,526900002.0
2009-09-02 20:17:00,92.18,92.18,92.165,92.18,367600001.0
2009-09-02 20:18:00,92.18,92.18,92.17,92.175,892700000.0
2009-09-02 20:19:00,92.175,92.21,92.175,92.21,376000001.0
2009-09-02 20:20:00,92.21,92.22,92.185,92.19,515900001.0
2009-09-02 20:21:00,92.19,92.21,92.19,92.205,483600002.0
2009-09-02 20:22:00,92.2,92.21,92.18,92.18,541900002.0
2009-09-02 20:23:00,92.18,92.19,92.18,92.185,402299999.0
2009-09-02 20:24:00,92.185,92.2,92.175,92.195,475200003.0
2009-09-02 20:25:00,92.2,92.2,92.195,92.195,377000001.0
2009-09-02 20:26:00,92.195,92.205,92.19,92.19,744900005.0
2009-09-02 20:27:00,92.19,92.21,92.19,92.205,696100003.0
2009-09-02 20:28:00,92.2,92.2,92.2,92.2,277300000.0
2009-09-02 20:29:00,92.2,92.2,92.195,92.195,393100003.0
2009-09-02 20:30:00,92.195,92.215,92.195,92.215,469099999.0
2009-09-02 20:31:00,92.21,92.21,92.19,92.2,436399999.0
2009-09-02 20:32:00,92.205,92.205,92.2,92.2,75400000.0
2009-09-02 20:33:00,92.2,92.215,92.2,92.21,134500000.0
2009-09-02 20:34:00,92.21,92.245,92.21,92.24,357199999.0
2009-09-02 20:35:00,92.24,92.275,92.24,92.27,540100000.0
2009-09-02 20:36:00,92.27,92.27,92.255,92.26,92100000.0
2009-09-02 20:37:00,92.26,92.27,92.26,92.27,93600000.0
2009-09-02 20:38:00,92.27,92.27,92.25,92.255,140500001.0
2009-09-02 20:39:00,92.255,92.26,92.245,92.26,299499999.0
2009-09-02 20:40:00,92.26,92.265,92.25,92.26,192100001.0
2009-09-02 20:41:00,92.255,92.255,92.245,92.245,407100000.0
2009-09-02 20:42:00,92.245,92.25,92.23,92.23,320800000.0
2009-09-02 20:43:00,92.23,92.24,92.205,92.24,506500000.0
2009-09-02 20:44:00,92.24,92.24,92.21,92.21,420899999.0
2009-09-02 20:45:00,92.21,92.21,92.18,92.18,360299999.0
2009-09-02 20:46:00,92.18,92.195,92.18,92.185,307500000.0
2009-09-02 20:47:00,92.185,92.2,92.185,92.2,234200000.0
2009-09-02 20:48:00,92.2,92.235,92.2,92.23,292999999.0
2009-09-02 20:49:00,92.23,92.24,92.225,92.24,140300000.0
2009-09-02 20:50:00,92.24,92.24,92.215,92.225,381700000.0
2009-09-02 20:51:00,92.225,92.235,92.225,92.23,213200000.0
2009-09-02 20:52:00,92.235,92.235,92.205,92.21,238300000.0
2009-09-02 20:53:00,92.21,92.21,92.195,92.2,276600000.0
2009-09-02 20:54:00,92.2,92.205,92.19,92.205,451000000.0
2009-09-02 20:55:00,92.21,92.21,92.195,92.195,357000000.0
2009-09-02 20:56:00,92.19,92.195,92.16,92.17,516799999.0
2009-09-02 20:57:00,92.17,92.185,92.17,92.18,248800000.0
2009-09-02 20:58:00,92.18,92.195,92.18,92.19,280300000.0
2009-09-02 20:59:00,92.19,92.19,92.16,92.165,672100000.0
2009-09-02 21:00:00,92.16,92.165,92.14,92.155,326000000.0
2009-09-02 21:01:00,92.155,92.16,92.15,92.155,137900000.0
2009-09-02 21:02:00,92.155,92.155,92.15,92.15,216300000.0
2009-09-02 21:03:00,92.15,92.16,92.145,92.155,161000000.0
2009-09-02 21:04:00,92.155,92.155,92.14,92.145,521600000.0
2009-09-02 21:05:00,92.14,92.16,92.14,92.145,330000000.0
2009-09-02 21:06:00,92.145,92.16,92.145,92.155,254900000.0
2009-09-02 21:07:00,92.155,92.155,92.145,92.145,118200000.0
2009-09-02 21:08:00,92.145,92.15,92.145,92.145,125500000.0
2009-09-02 21:09:00,92.145,92.15,92.14,92.14,171900000.0
2009-09-02 21:10:00,92.14,92.14,92.13,92.13,338699999.0
2009-09-02 21:11:00,92.13,92.135,92.13,92.135,255200000.0
2009-09-02 21:12:00,92.14,92.16,92.135,92.16,314799999.0
2009-09-02 21:13:00,92.16,92.165,92.155,92.155,46100000.0
2009-09-02 21:14:00,92.155,92.155,92.15,92.15,169100000.0
2009-09-02 21:15:00,92.15,92.15,92.15,92.15,76500000.0
2009-09-02 21:16:00,92.155,92.16,92.155,92.16,21600000.0
2009-09-02 21:17:00,92.16,92.16,92.14,92.145,231000000.0
2009-09-02 21:18:00,92.145,92.145,92.14,92.145,35400000.0
2009-09-02 21:19:00,92.145,92.15,92.145,92.15,182700000.0
2009-09-02 21:20:00,92.15,92.15,92.14,92.15,126400000.0
2009-09-02 21:21:00,92.145,92.155,92.145,92.145,251099998.0
2009-09-02 21:22:00,92.145,92.16,92.11,92.115,606600002.0
2009-09-02 21:23:00,92.115,92.115,92.1,92.11,181100000.0
2009-09-02 21:24:00,92.11,92.14,92.105,92.14,391600000.0
2009-09-02 21:25:00,92.14,92.145,92.12,92.135,523000000.0
2009-09-02 21:26:00,92.135,92.135,92.12,92.135,390100000.0
2009-09-02 21:27:00,92.135,92.14,92.12,92.13,425800000.0
2009-09-02 21:28:00,92.13,92.15,92.13,92.14,437199997.0
2009-09-02 21:29:00,92.14,92.14,92.13,92.14,272500000.0
2009-09-02 21:30:00,92.145,92.175,92.145,92.17,476400003.0
2009-09-02 21:31:00,92.17,92.175,92.17,92.17,149600000.0
2009-09-02 21:32:00,92.17,92.19,92.17,92.175,334500000.0
2009-09-02 21:33:00,92.175,92.175,92.17,92.17,239200000.0
2009-09-02 21:34:00,92.17,92.17,92.16,92.165,400099995.0
2009-09-02 21:35:00,92.165,92.17,92.16,92.165,232800000.0
2009-09-02 21:36:00,92.165,92.17,92.165,92.17,108200000.0
2009-09-02 21:37:00,92.17,92.17,92.16,92.165,220600000.0
2009-09-02 21:38:00,92.165,92.185,92.165,92.185,401300001.0
2009-09-02 21:39:00,92.19,92.2,92.19,92.19,442900000.0
2009-09-02 21:40:00,92.19,92.19,92.185,92.19,225899999.0
2009-09-02 21:41:00,92.19,92.19,92.185,92.19,136900001.0
2009-09-02 21:42:00,92.19,92.195,92.175,92.18,162700000.0
2009-09-02 21:43:00,92.18,92.18,92.15,92.155,217500000.0
2009-09-02 21:44:00,92.155,92.165,92.145,92.15,346599999.0
2009-09-02 21:45:00,92.15,92.16,92.15,92.155,409800000.0
2009-09-02 21:46:00,92.155,92.16,92.15,92.15,346500002.0
2009-09-02 21:47:00,92.15,92.155,92.12,92.135,510099998.0
2009-09-02 21:48:00,92.135,92.14,92.13,92.135,282200000.0
2009-09-02 21:49:00,92.135,92.14,92.125,92.13,356300000.0
2009-09-02 21:50:00,92.13,92.14,92.125,92.14,150400000.0
2009-09-02 21:51:00,92.14,92.14,92.125,92.135,358100001.0
2009-09-02 21:52:00,92.13,92.145,92.125,92.14,235200000.0
2009-09-02 21:53:00,92.14,92.155,92.14,92.155,51100000.0
2009-09-02 21:54:00,92.155,92.155,92.14,92.145,262100000.0
2009-09-02 21:55:00,92.145,92.15,92.14,92.14,183500000.0
2009-09-02 21:56:00,92.14,92.155,92.14,92.145,224100000.0
2009-09-02 21:57:00,92.145,92.155,92.14,92.14,168500000.0
2009-09-02 21:58:00,92.14,92.155,92.13,92.145,401100000.0
2009-09-02 21:59:00,92.145,92.16,92.13,92.14,272400000.0
2009-09-02 22:00:00,92.14,92.15,92.135,92.15,497500000.0
2009-09-02 22:01:00,92.15,92.16,92.145,92.155,271699998.0
2009-09-02 22:02:00,92.16,92.16,92.15,92.16,171300000.0
2009-09-02 22:03:00,92.16,92.16,92.16,92.16,79600000.0
2009-09-02 22:04:00,92.16,92.16,92.145,92.145,77100000.0
2009-09-02 22:05:00,92.145,92.155,92.13,92.145,234800001.0
2009-09-02 22:06:00,92.15,92.155,92.14,92.15,259500000.0
2009-09-02 22:07:00,92.15,92.155,92.135,92.135,100100000.0
2009-09-02 22:08:00,92.135,92.14,92.13,92.13,97200000.0
2009-09-02 22:09:00,92.13,92.135,92.125,92.13,145100000.0
2009-09-02 22:10:00,92.135,92.15,92.13,92.14,314700000.0
2009-09-02 22:11:00,92.14,92.14,92.125,92.13,178100000.0
2009-09-02 22:12:00,92.13,92.13,92.13,92.13,78900000.0
2009-09-02 22:13:00,92.135,92.15,92.13,92.14,201900000.0
2009-09-02 22:14:00,92.14,92.15,92.14,92.15,52600000.0
2009-09-02 22:15:00,92.145,92.15,92.14,92.145,114000000.0
2009-09-02 22:16:00,92.145,92.145,92.14,92.14,46900000.0
2009-09-02 22:17:00,92.14,92.145,92.13,92.14,106100000.0
2009-09-02 22:18:00,92.14,92.155,92.14,92.145,75600000.0
2009-09-02 22:19:00,92.145,92.155,92.14,92.15,34200000.0
2009-09-02 22:20:00,92.15,92.16,92.15,92.16,22300000.0
2009-09-02 22:21:00,92.16,92.16,92.16,92.16,9300000.0
2009-09-02 22:22:00,92.16,92.17,92.15,92.16,89900000.0
2009-09-02 22:23:00,92.165,92.165,92.155,92.16,12400000.0
2009-09-02 22:24:00,92.16,92.165,92.16,92.16,37300000.0
2009-09-02 22:25:00,92.16,92.17,92.15,92.16,83300000.0
2009-09-02 22:26:00,92.16,92.16,92.145,92.155,16000000.0
2009-09-02 22:27:00,92.155,92.16,92.155,92.16,4300000.0
2009-09-02 22:28:00,92.16,92.165,92.16,92.16,92800000.0
2009-09-02 22:29:00,92.16,92.17,92.16,92.16,57100000.0
2009-09-02 22:30:00,92.165,92.17,92.16,92.16,36599999.0
2009-09-02 22:31:00,92.157,92.157,92.155,92.156,7700000.0
2009-09-02 22:32:00,92.16,92.16,92.16,92.16,7700000.0
2009-09-02 22:33:00,92.16,92.16,92.16,92.16,22200000.0
2009-09-02 22:34:00,92.16,92.16,92.16,92.16,61000000.0
2009-09-02 22:35:00,92.165,92.165,92.16,92.16,58500000.0
2009-09-02 22:36:00,92.16,92.17,92.16,92.165,95600000.0
2009-09-02 22:37:00,92.17,92.17,92.17,92.17,77200000.0
2009-09-02 22:38:00,92.17,92.17,92.16,92.17,26700000.0
2009-09-02 22:39:00,92.17,92.19,92.17,92.19,77800000.0
2009-09-02 22:40:00,92.19,92.195,92.18,92.19,144200000.0
2009-09-02 22:41:00,92.19,92.19,92.18,92.18,271800000.0
2009-09-02 22:42:00,92.18,92.19,92.175,92.18,132000000.0
2009-09-02 22:43:00,92.18,92.18,92.18,92.18,21700000.0
2009-09-02 22:44:00,92.18,92.19,92.18,92.185,80100000.0
2009-09-02 22:45:00,92.18,92.185,92.17,92.18,219700000.0
2009-09-02 22:46:00,92.19,92.19,92.18,92.19,32900000.0
2009-09-02 22:47:00,92.19,92.19,92.17,92.18,219600001.0
2009-09-02 22:48:00,92.18,92.18,92.17,92.175,108800000.0
2009-09-02 22:49:00,92.175,92.185,92.17,92.185,192100000.0
2009-09-02 22:50:00,92.185,92.19,92.185,92.185,43500000.0
2009-09-02 22:51:00,92.185,92.185,92.17,92.18,256400000.0
2009-09-02 22:52:00,92.18,92.185,92.18,92.18,49000000.0
2009-09-02 22:53:00,92.18,92.185,92.18,92.185,3300000.0
2009-09-02 22:54:00,92.185,92.19,92.185,92.19,30900000.0
2009-09-02 22:55:00,92.19,92.19,92.185,92.185,24600000.0
2009-09-02 22:56:00,92.185,92.2,92.185,92.2,63600000.0
2009-09-02 22:57:00,92.2,92.21,92.2,92.205,79700000.0
2009-09-02 22:58:00,92.205,92.21,92.205,92.21,38300000.0
2009-09-02 22:59:00,92.205,92.21,92.2,92.205,32600000.0
2009-09-02 23:00:00,92.205,92.22,92.195,92.215,19000000.0
2009-09-02 23:01:00,92.215,92.215,92.205,92.215,17000000.0
2009-09-02 23:02:00,92.215,92.215,92.205,92.205,8000000.0
2009-09-02 23:03:00,92.205,92.21,92.195,92.21,9700000.0
2009-09-02 23:04:00,92.215,92.245,92.21,92.22,16800000.0
2009-09-02 23:05:00,92.23,92.245,92.22,92.23,38300000.0
2009-09-02 23:06:00,92.24,92.245,92.235,92.245,39900000.0
2009-09-02 23:07:00,92.245,92.245,92.235,92.235,54800000.0
2009-09-02 23:08:00,92.24,92.24,92.24,92.24,7300000.0
2009-09-02 23:09:00,92.235,92.235,92.215,92.225,15500000.0
2009-09-02 23:10:00,92.225,92.225,92.225,92.225,7400000.0
2009-09-02 23:11:00,92.225,92.225,92.225,92.225,15000000.0
2009-09-02 23:12:00,92.23,92.24,92.225,92.225,41900000.0
2009-09-02 23:13:00,92.235,92.235,92.225,92.225,56900000.0
2009-09-02 23:14:00,92.225,92.227,92.213,92.213,67200000.0
2009-09-02 23:15:00,92.21,92.225,92.21,92.215,67200000.0
2009-09-02 23:16:00,92.22,92.225,92.22,92.22,41900000.0
2009-09-02 23:17:00,92.22,92.225,92.215,92.22,50500000.0
2009-09-02 23:18:00,92.22,92.225,92.21,92.225,87500000.0
2009-09-02 23:19:00,92.225,92.23,92.215,92.215,110400000.0
2009-09-02 23:20:00,92.22,92.225,92.215,92.22,78400000.0
2009-09-02 23:21:00,92.22,92.225,92.21,92.22,189099999.0
2009-09-02 23:22:00,92.225,92.225,92.205,92.205,121399998.0
2009-09-02 23:23:00,92.21,92.22,92.2,92.215,57800000.0
2009-09-02 23:24:00,92.215,92.215,92.215,92.215,4900000.0
2009-09-02 23:25:00,92.215,92.215,92.215,92.215,19300000.0
2009-09-02 23:26:00,92.225,92.235,92.21,92.22,150500000.0
2009-09-02 23:27:00,92.22,92.22,92.22,92.22,19200000.0
2009-09-02 23:28:00,92.22,92.225,92.21,92.215,96900000.0
2009-09-02 23:29:00,92.215,92.22,92.215,92.22,28800000.0
2009-09-02 23:30:00,92.22,92.22,92.21,92.21,74800000.0
2009-09-02 23:31:00,92.21,92.21,92.21,92.21,8100000.0
2009-09-02 23:32:00,92.21,92.21,92.21,92.21,8000000.0
2009-09-02 23:33:00,92.215,92.215,92.21,92.21,52800000.0
2009-09-02 23:34:00,92.21,92.21,92.21,92.21,57300000.0
2009-09-02 23:35:00,92.21,92.235,92.21,92.22,25700000.0
2009-09-02 23:36:00,92.22,92.225,92.22,92.22,79000000.0
2009-09-02 23:37:00,92.22,92.24,92.215,92.225,192800000.0
2009-09-02 23:38:00,92.225,92.23,92.225,92.23,257699999.0
2009-09-02 23:39:00,92.23,92.23,92.23,92.23,28900000.0
2009-09-02 23:40:00,92.23,92.235,92.23,92.23,254099997.0
2009-09-02 23:41:00,92.235,92.235,92.23,92.235,167999994.0
2009-09-02 23:42:00,92.235,92.235,92.235,92.235,24000000.0
2009-09-02 23:43:00,92.235,92.235,92.235,92.235,24000000.0
2009-09-02 23:44:00,92.235,92.24,92.23,92.235,302700000.0
2009-09-02 23:45:00,92.235,92.25,92.235,92.25,250199998.0
2009-09-02 23:46:00,92.25,92.27,92.25,92.25,111300000.0
2009-09-02 23:47:00,92.255,92.26,92.255,92.255,203800001.0
2009-09-02 23:48:00,92.255,92.255,92.245,92.25,56800000.0
2009-09-02 23:49:00,92.25,92.25,92.23,92.235,144800000.0
2009-09-02 23:50:00,92.23,92.24,92.215,92.215,269800000.0
2009-09-02 23:51:00,92.22,92.235,92.22,92.225,137600000.0
2009-09-02 23:52:00,92.225,92.225,92.225,92.225,71299999.0
2009-09-02 23:53:00,92.225,92.235,92.22,92.22,293599998.0
2009-09-02 23:54:00,92.215,92.235,92.21,92.23,121900000.0
2009-09-02 23:55:00,92.235,92.235,92.225,92.23,191500000.0
2009-09-02 23:56:00,92.23,92.23,92.215,92.225,100400000.0
2009-09-02 23:57:00,92.23,92.235,92.23,92.23,46500000.0
2009-09-02 23:58:00,92.23,92.23,92.225,92.23,37400000.0
2009-09-02 23:59:00,92.23,92.24,92.23,92.235,34300000.0
2009-09-03 00:00:00,92.235,92.24,92.23,92.235,16800000.0
2009-09-03 00:01:00,92.24,92.24,92.235,92.24,26400000.0
2009-09-03 00:02:00,92.239,92.24,92.239,92.239,32700000.0
2009-09-03 00:03:00,92.245,92.25,92.245,92.25,32700000.0
2009-09-03 00:04:00,92.25,92.25,92.24,92.24,8000000.0
2009-09-03 00:05:00,92.24,92.24,92.24,92.24,7700000.0
2009-09-03 00:06:00,92.24,92.24,92.24,92.24,1300000.0
2009-09-03 00:07:00,92.24,92.24,92.24,92.24,10700000.0
2009-09-03 00:08:00,92.24,92.255,92.24,92.25,41000000.0
2009-09-03 00:09:00,92.25,92.255,92.24,92.255,32200000.0
2009-09-03 00:10:00,92.26,92.26,92.25,92.26,37300000.0
2009-09-03 00:11:00,92.26,92.265,92.25,92.255,23900000.0
2009-09-03 00:12:00,92.255,92.26,92.255,92.255,52700000.0
2009-09-03 00:13:00,92.255,92.265,92.255,92.265,56500000.0
2009-09-03 00:14:00,92.27,92.27,92.26,92.26,133700000.0
2009-09-03 00:15:00,92.26,92.26,92.26,92.26,9400000.0
2009-09-03 00:16:00,92.26,92.26,92.26,92.26,4200000.0
2009-09-03 00:17:00,92.26,92.265,92.26,92.26,14200000.0
2009-09-03 00:18:00,92.26,92.265,92.26,92.26,27100000.0
2009-09-03 00:19:00,92.26,92.26,92.26,92.26,11100000.0
2009-09-03 00:20:00,92.26,92.265,92.26,92.265,34100000.0
2009-09-03 00:21:00,92.265,92.27,92.26,92.26,92700000.0
2009-09-03 00:22:00,92.26,92.26,92.26,92.26,64400000.0
2009-09-03 00:23:00,92.255,92.255,92.23,92.245,247700000.0
2009-09-03 00:24:00,92.245,92.245,92.24,92.24,47900000.0
2009-09-03 00:25:00,92.24,92.24,92.22,92.23,58800000.0
2009-09-03 00:26:00,92.23,92.235,92.23,92.23,15800000.0
2009-09-03 00:27:00,92.23,92.23,92.23,92.23,35400000.0
2009-09-03 00:28:00,92.235,92.24,92.235,92.24,13200000.0
2009-09-03 00:29:00,92.24,92.25,92.24,92.24,34200000.0
2009-09-03 00:30:00,92.24,92.24,92.24,92.24,13500000.0
2009-09-03 00:31:00,92.24,92.24,92.24,92.24,31100000.0
2009-09-03 00:32:00,92.24,92.24,92.24,92.24,41300000.0
2009-09-03 00:33:00,92.24,92.24,92.24,92.24,33000000.0
2009-09-03 00:34:00,92.24,92.24,92.24,92.24,16200000.0
2009-09-03 00:35:00,92.24,92.245,92.24,92.245,30800000.0
2009-09-03 00:36:00,92.245,92.25,92.23,92.23,58100000.0
2009-09-03 00:37:00,92.23,92.23,92.23,92.23,68100000.0
2009-09-03 00:38:00,92.23,92.235,92.22,92.23,73800000.0
2009-09-03 00:39:00,92.23,92.23,92.215,92.22,72200000.0
2009-09-03 00:40:00,92.22,92.22,92.22,92.22,11600000.0
2009-09-03 00:41:00,92.22,92.22,92.22,92.22,2000000.0
2009-09-03 00:42:00,92.215,92.215,92.215,92.215,400000.0
2009-09-03 00:43:00,92.215,92.215,92.185,92.19,16000000.0
2009-09-03 00:44:00,92.19,92.195,92.15,92.155,78800000.0
2009-09-03 00:45:00,92.16,92.17,92.145,92.16,52500000.0
2009-09-03 00:46:00,92.17,92.185,92.17,92.175,195800000.0
2009-09-03 00:47:00,92.18,92.18,92.17,92.17,31900000.0
2009-09-03 00:48:00,92.17,92.17,92.17,92.17,44500000.0
2009-09-03 00:49:00,92.17,92.175,92.15,92.15,144100000.0
2009-09-03 00:50:00,92.15,92.16,92.13,92.135,187300000.0
2009-09-03 00:51:00,92.14,92.14,92.11,92.12,260100000.0
2009-09-03 00:52:00,92.12,92.125,92.09,92.105,352500000.0
2009-09-03 00:53:00,92.11,92.13,92.08,92.125,232600000.0
2009-09-03 00:54:00,92.125,92.145,92.125,92.14,90500000.0
2009-09-03 00:55:00,92.145,92.18,92.145,92.16,176500000.0
2009-09-03 00:56:00,92.16,92.165,92.15,92.16,85300000.0
2009-09-03 00:57:00,92.155,92.16,92.14,92.145,107500000.0
2009-09-03 00:58:00,92.15,92.15,92.14,92.145,6000000.0
2009-09-03 00:59:00,92.145,92.145,92.12,92.125,42200000.0
2009-09-03 01:00:00,92.12,92.125,92.105,92.115,328900000.0
2009-09-03 01:01:00,92.115,92.12,92.115,92.12,176900000.0
2009-09-03 01:02:00,92.12,92.13,92.12,92.13,39800000.0
2009-09-03 01:03:00,92.13,92.135,92.13,92.13,107700000.0
2009-09-03 01:04:00,92.13,92.155,92.125,92.14,283200001.0
2009-09-03 01:05:00,92.14,92.155,92.14,92.145,94800000.0
2009-09-03 01:06:00,92.15,92.15,92.135,92.14,62900000.0
2009-09-03 01:07:00,92.14,92.145,92.14,92.14,21000000.0
2009-09-03 01:08:00,92.14,92.15,92.14,92.14,94800000.0
2009-09-03 01:09:00,92.14,92.15,92.14,92.14,270500000.0
2009-09-03 01:10:00,92.14,92.15,92.14,92.14,140000000.0
2009-09-03 01:11:00,92.14,92.155,92.14,92.15,85400000.0
2009-09-03 01:12:00,92.15,92.18,92.15,92.18,476599999.0
2009-09-03 01:13:00,92.18,92.18,92.18,92.18,71800000.0
2009-09-03 01:14:00,92.18,92.18,92.17,92.18,81100000.0
2009-09-03 01:15:00,92.18,92.18,92.16,92.165,61800000.0
2009-09-03 01:16:00,92.165,92.165,92.14,92.15,170400000.0
2009-09-03 01:17:00,92.145,92.16,92.14,92.15,221800000.0
2009-09-03 01:18:00,92.15,92.15,92.14,92.14,87200000.0
2009-09-03 01:19:00,92.14,92.155,92.14,92.14,105700000.0
2009-09-03 01:20:00,92.14,92.145,92.14,92.14,115400000.0
2009-09-03 01:21:00,92.14,92.15,92.14,92.15,146000000.0
2009-09-03 01:22:00,92.15,92.175,92.15,92.155,203500001.0
2009-09-03 01:23:00,92.155,92.155,92.155,92.155,112700000.0
2009-09-03 01:24:00,92.155,92.16,92.155,92.16,174900000.0
2009-09-03 01:25:00,92.175,92.18,92.16,92.18,83600000.0
2009-09-03 01:26:00,92.18,92.18,92.16,92.165,37900000.0
2009-09-03 01:27:00,92.165,92.165,92.155,92.155,89200000.0
2009-09-03 01:28:00,92.155,92.16,92.155,92.16,40800000.0
2009-09-03 01:29:00,92.16,92.175,92.155,92.175,124200000.0
2009-09-03 01:30:00,92.175,92.18,92.16,92.18,156100000.0
2009-09-03 01:31:00,92.18,92.22,92.18,92.21,180500000.0
2009-09-03 01:32:00,92.21,92.22,92.21,92.21,74300000.0
2009-09-03 01:33:00,92.21,92.23,92.21,92.22,152800000.0
2009-09-03 01:34:00,92.22,92.22,92.22,92.22,94700000.0
2009-09-03 01:35:00,92.225,92.24,92.225,92.23,132400000.0
2009-09-03 01:36:00,92.23,92.24,92.23,92.23,74800000.0
2009-09-03 01:37:00,92.225,92.225,92.21,92.22,251000000.0
2009-09-03 01:38:00,92.22,92.22,92.21,92.21,133600000.0
2009-09-03 01:39:00,92.21,92.21,92.18,92.19,152700000.0
2009-09-03 01:40:00,92.19,92.2,92.18,92.18,43400000.0
2009-09-03 01:41:00,92.18,92.18,92.16,92.17,93600000.0
2009-09-03 01:42:00,92.165,92.17,92.16,92.165,147100000.0
2009-09-03 01:43:00,92.165,92.175,92.16,92.16,107300000.0
2009-09-03 01:44:00,92.16,92.205,92.16,92.205,179100000.0
2009-09-03 01:45:00,92.205,92.225,92.195,92.21,290800000.0
2009-09-03 01:46:00,92.21,92.25,92.195,92.245,294000000.0
2009-09-03 01:47:00,92.245,92.26,92.23,92.23,300600000.0
2009-09-03 01:48:00,92.23,92.265,92.23,92.26,269400000.0
2009-09-03 01:49:00,92.26,92.27,92.25,92.255,410600000.0
2009-09-03 01:50:00,92.255,92.28,92.25,92.26,229000000.0
2009-09-03 01:51:00,92.26,92.26,92.215,92.215,238000000.0
2009-09-03 01:52:00,92.22,92.23,92.205,92.22,190000000.0
2009-09-03 01:53:00,92.225,92.23,92.205,92.21,133600000.0
2009-09-03 01:54:00,92.21,92.225,92.205,92.225,148900000.0
2009-09-03 01:55:00,92.22,92.225,92.2,92.21,190000000.0
2009-09-03 01:56:00,92.21,92.22,92.21,92.22,51900000.0
2009-09-03 01:57:00,92.225,92.225,92.215,92.22,42400000.0
2009-09-03 01:58:00,92.225,92.225,92.21,92.21,143300000.0
2009-09-03 01:59:00,92.21,92.25,92.21,92.23,168700000.0
2009-09-03 02:00:00,92.23,92.255,92.22,92.255,149700000.0
2009-09-03 02:01:00,92.255,92.27,92.255,92.26,316700000.0
2009-09-03 02:02:00,92.26,92.26,92.24,92.26,242400000.0
2009-09-03 02:03:00,92.26,92.26,92.225,92.23,262100000.0
2009-09-03 02:04:00,92.23,92.245,92.22,92.23,115500000.0
2009-09-03 02:05:00,92.23,92.23,92.195,92.195,179800000.0
2009-09-03 02:06:00,92.195,92.2,92.17,92.17,346200000.0
2009-09-03 02:07:00,92.17,92.175,92.17,92.175,109300000.0
2009-09-03 02:08:00,92.175,92.185,92.17,92.175,124800000.0
2009-09-03 02:09:00,92.175,92.18,92.17,92.18,88100000.0
2009-09-03 02:10:00,92.18,92.225,92.18,92.195,284000000.0
2009-09-03 02:11:00,92.195,92.21,92.18,92.21,226999999.0
2009-09-03 02:12:00,92.21,92.235,92.21,92.23,450400000.0
2009-09-03 02:13:00,92.22,92.23,92.21,92.21,154900000.0
2009-09-03 02:14:00,92.21,92.21,92.18,92.21,445000001.0
2009-09-03 02:15:00,92.22,92.23,92.2,92.22,332600002.0
2009-09-03 02:16:00,92.22,92.22,92.18,92.19,253299997.0
2009-09-03 02:17:00,92.19,92.195,92.115,92.12,304000000.0
2009-09-03 02:18:00,92.12,92.145,92.115,92.135,191900000.0
2009-09-03 02:19:00,92.135,92.15,92.13,92.13,143000000.0
2009-09-03 02:20:00,92.13,92.145,92.115,92.12,304200003.0
2009-09-03 02:21:00,92.12,92.12,92.05,92.06,572400001.0
2009-09-03 02:22:00,92.06,92.08,91.985,92.075,402300000.0
2009-09-03 02:23:00,92.075,92.105,92.06,92.105,351200000.0
2009-09-03 02:24:00,92.11,92.12,92.06,92.08,555200000.0
2009-09-03 02:25:00,92.08,92.115,92.06,92.1,620600004.0
2009-09-03 02:26:00,92.1,92.11,92.08,92.105,317900000.0
2009-09-03 02:27:00,92.105,92.105,92.075,92.08,223500000.0
2009-09-03 02:28:00,92.08,92.09,92.07,92.09,194400000.0
2009-09-03 02:29:00,92.09,92.09,92.05,92.07,337600000.0
2009-09-03 02:30:00,92.07,92.07,92.04,92.045,231000000.0
2009-09-03 02:31:00,92.05,92.05,91.99,91.99,267900000.0
2009-09-03 02:32:00,91.985,92.015,91.945,92.015,463800000.0
2009-09-03 02:33:00,92.01,92.08,92.01,92.06,484500000.0
2009-09-03 02:34:00,92.06,92.07,92.05,92.06,512600000.0
2009-09-03 02:35:00,92.05,92.075,92.04,92.04,395500000.0
2009-09-03 02:36:00,92.045,92.06,91.99,92.0,473200000.0
2009-09-03 02:37:00,92.015,92.02,91.99,92.0,321900000.0
2009-09-03 02:38:00,92.0,92.045,92.0,92.03,289500000.0
2009-09-03 02:39:00,92.03,92.03,92.01,92.03,326900000.0
2009-09-03 02:40:00,92.03,92.05,92.01,92.05,519900003.0
2009-09-03 02:41:00,92.045,92.06,92.03,92.055,320300000.0
2009-09-03 02:42:00,92.055,92.08,92.05,92.08,276700000.0
2009-09-03 02:43:00,92.08,92.08,92.03,92.04,733900000.0
2009-09-03 02:44:00,92.04,92.04,92.04,92.04,69200000.0
2009-09-03 02:45:00,92.04,92.06,92.03,92.05,380300000.0
2009-09-03 02:46:00,92.05,92.06,92.04,92.045,214700000.0
2009-09-03 02:47:00,92.045,92.07,92.045,92.06,184500000.0
2009-09-03 02:48:00,92.05,92.07,92.05,92.06,168200000.0
2009-09-03 02:49:00,92.06,92.065,92.055,92.06,188700000.0
2009-09-03 02:50:00,92.065,92.105,92.06,92.09,218800000.0
2009-09-03 02:51:00,92.09,92.105,92.07,92.1,517099999.0
2009-09-03 02:52:00,92.105,92.11,92.095,92.1,252500000.0
2009-09-03 02:53:00,92.1,92.1,92.08,92.1,223500000.0
2009-09-03 02:54:00,92.1,92.125,92.085,92.11,417500000.0
2009-09-03 02:55:00,92.11,92.13,92.1,92.1,361000000.0
2009-09-03 02:56:00,92.1,92.1,92.08,92.09,157500000.0
2009-09-03 02:57:00,92.1,92.13,92.09,92.13,236400000.0
2009-09-03 02:58:00,92.13,92.13,92.12,92.13,170100000.0
2009-09-03 02:59:00,92.13,92.13,92.12,92.12,137600000.0
2009-09-03 03:00:00,92.12,92.14,92.09,92.105,212799999.0
2009-09-03 03:01:00,92.115,92.17,92.115,92.16,388600000.0
2009-09-03 03:02:00,92.16,92.16,92.12,92.13,452900000.0
2009-09-03 03:03:00,92.14,92.165,92.13,92.16,212900000.0
2009-09-03 03:04:00,92.16,92.165,92.15,92.15,302300000.0
2009-09-03 03:05:00,92.15,92.15,92.14,92.14,359000000.0
2009-09-03 03:06:00,92.145,92.16,92.145,92.15,599700002.0
2009-09-03 03:07:00,92.15,92.17,92.145,92.17,628500000.0
2009-09-03 03:08:00,92.17,92.18,92.155,92.16,617600002.0
2009-09-03 03:09:00,92.155,92.18,92.15,92.15,625499999.0
2009-09-03 03:10:00,92.15,92.18,92.145,92.17,575699998.0
2009-09-03 03:11:00,92.17,92.17,92.17,92.17,220500000.0
2009-09-03 03:12:00,92.17,92.19,92.17,92.18,413600003.0
2009-09-03 03:13:00,92.18,92.19,92.16,92.165,627100007.0
2009-09-03 03:14:00,92.17,92.19,92.165,92.18,307000002.0
2009-09-03 03:15:00,92.18,92.18,92.155,92.155,519800005.0
2009-09-03 03:16:00,92.17,92.18,92.155,92.18,254400002.0
2009-09-03 03:17:00,92.18,92.18,92.155,92.16,221200000.0
2009-09-03 03:18:00,92.15,92.155,92.135,92.14,434899998.0
2009-09-03 03:19:00,92.14,92.14,92.12,92.13,389999998.0
2009-09-03 03:20:00,92.13,92.16,92.13,92.16,258300001.0
2009-09-03 03:21:00,92.16,92.17,92.16,92.16,109800000.0
2009-09-03 03:22:00,92.155,92.155,92.13,92.14,602299999.0
2009-09-03 03:23:00,92.14,92.15,92.13,92.15,310400000.0
2009-09-03 03:24:00,92.16,92.17,92.15,92.15,434099999.0
2009-09-03 03:25:00,92.15,92.16,92.15,92.16,165000000.0
2009-09-03 03:26:00,92.16,92.21,92.15,92.21,233700000.0
2009-09-03 03:27:00,92.21,92.21,92.19,92.19,160700000.0
2009-09-03 03:28:00,92.19,92.23,92.19,92.22,308000000.0
2009-09-03 03:29:00,92.22,92.23,92.21,92.22,203399998.0
2009-09-03 03:30:00,92.22,92.22,92.19,92.2,404600000.0
2009-09-03 03:31:00,92.2,92.22,92.175,92.175,247300000.0
2009-09-03 03:32:00,92.175,92.185,92.17,92.18,152500000.0
2009-09-03 03:33:00,92.175,92.18,92.17,92.17,86000000.0
2009-09-03 03:34:00,92.175,92.18,92.165,92.17,99000000.0
2009-09-03 03:35:00,92.165,92.175,92.16,92.165,183400000.0
2009-09-03 03:36:00,92.165,92.175,92.16,92.17,192200000.0
2009-09-03 03:37:00,92.17,92.21,92.17,92.2,153300000.0
2009-09-03 03:38:00,92.2,92.22,92.19,92.215,403200000.0
2009-09-03 03:39:00,92.215,92.22,92.21,92.215,165100000.0
2009-09-03 03:40:00,92.215,92.24,92.21,92.23,272500000.0
2009-09-03 03:41:00,92.24,92.24,92.22,92.23,241500000.0
2009-09-03 03:42:00,92.23,92.23,92.22,92.22,127000000.0
2009-09-03 03:43:00,92.22,92.22,92.2,92.205,131700000.0
2009-09-03 03:44:00,92.205,92.22,92.2,92.2,137499999.0
2009-09-03 03:45:00,92.2,92.21,92.19,92.2,206700000.0
2009-09-03 03:46:00,92.2,92.2,92.19,92.19,331500000.0
2009-09-03 03:47:00,92.19,92.2,92.18,92.2,186900000.0
2009-09-03 03:48:00,92.2,92.2,92.17,92.18,164000000.0
2009-09-03 03:49:00,92.18,92.18,92.16,92.165,179799999.0
2009-09-03 03:50:00,92.16,92.17,92.15,92.15,191800000.0
2009-09-03 03:51:00,92.15,92.16,92.125,92.135,233500000.0
2009-09-03 03:52:00,92.135,92.2,92.13,92.195,207900000.0
2009-09-03 03:53:00,92.19,92.22,92.185,92.195,108100000.0
2009-09-03 03:54:00,92.195,92.205,92.18,92.18,124600000.0
2009-09-03 03:55:00,92.18,92.19,92.175,92.185,174900000.0
2009-09-03 03:56:00,92.185,92.185,92.18,92.18,117700000.0
2009-09-03 03:57:00,92.18,92.205,92.18,92.2,186300000.0
2009-09-03 03:58:00,92.2,92.205,92.195,92.2,164300000.0
2009-09-03 03:59:00,92.2,92.2,92.19,92.2,125000000.0
2009-09-03 04:00:00,92.2,92.2,92.175,92.185,209699998.0
2009-09-03 04:01:00,92.185,92.185,92.17,92.17,252100000.0
2009-09-03 04:02:00,92.17,92.19,92.17,92.19,151100000.0
2009-09-03 04:03:00,92.19,92.21,92.185,92.185,332200001.0
2009-09-03 04:04:00,92.18,92.19,92.175,92.18,148400000.0
2009-09-03 04:05:00,92.18,92.18,92.15,92.17,505599998.0
2009-09-03 04:06:00,92.17,92.175,92.155,92.17,177300001.0
2009-09-03 04:07:00,92.17,92.19,92.165,92.185,91900000.0
2009-09-03 04:08:00,92.185,92.185,92.18,92.18,60300000.0
2009-09-03 04:09:00,92.18,92.19,92.18,92.185,97900000.0
2009-09-03 04:10:00,92.185,92.185,92.175,92.18,101100000.0
2009-09-03 04:11:00,92.18,92.19,92.18,92.19,93000000.0
2009-09-03 04:12:00,92.19,92.19,92.19,92.19,20300000.0
2009-09-03 04:13:00,92.19,92.19,92.18,92.18,28000000.0
2009-09-03 04:14:00,92.185,92.185,92.18,92.185,67000000.0
2009-09-03 04:15:00,92.19,92.19,92.18,92.18,80700000.0
2009-09-03 04:16:00,92.18,92.18,92.15,92.16,370600000.0
2009-09-03 04:17:00,92.16,92.16,92.145,92.15,184200001.0
2009-09-03 04:18:00,92.15,92.16,92.15,92.16,104300000.0
2009-09-03 04:19:00,92.16,92.17,92.16,92.17,43700000.0
2009-09-03 04:20:00,92.17,92.19,92.17,92.175,215600000.0
2009-09-03 04:21:00,92.175,92.185,92.175,92.18,139200000.0
2009-09-03 04:22:00,92.18,92.185,92.18,92.185,71000000.0
2009-09-03 04:23:00,92.185,92.19,92.185,92.185,65800000.0
2009-09-03 04:24:00,92.185,92.21,92.185,92.185,188500000.0
2009-09-03 04:25:00,92.185,92.19,92.185,92.19,19700000.0
2009-09-03 04:26:00,92.195,92.195,92.185,92.19,30800000.0
2009-09-03 04:27:00,92.19,92.21,92.19,92.21,22500000.0
2009-09-03 04:28:00,92.21,92.21,92.2,92.2,76300000.0
2009-09-03 04:29:00,92.2,92.21,92.2,92.21,127400000.0
2009-09-03 04:30:00,92.205,92.215,92.2,92.21,103600000.0
2009-09-03 04:31:00,92.21,92.21,92.185,92.19,111300000.0
2009-09-03 04:32:00,92.19,92.19,92.18,92.18,44100000.0
2009-09-03 04:33:00,92.18,92.185,92.18,92.185,20800000.0
2009-09-03 04:34:00,92.185,92.185,92.18,92.18,36100000.0
2009-09-03 04:35:00,92.18,92.18,92.18,92.18,15200000.0
2009-09-03 04:36:00,92.18,92.18,92.16,92.16,195600000.0
2009-09-03 04:37:00,92.16,92.17,92.16,92.16,154500000.0
2009-09-03 04:38:00,92.16,92.17,92.15,92.16,85700000.0
2009-09-03 04:39:00,92.16,92.17,92.16,92.17,101700000.0
2009-09-03 04:40:00,92.17,92.18,92.17,92.175,77000000.0
2009-09-03 04:41:00,92.175,92.18,92.17,92.17,26500000.0
2009-09-03 04:42:00,92.175,92.195,92.175,92.18,571899999.0
2009-09-03 04:43:00,92.18,92.19,92.18,92.19,129400000.0
2009-09-03 04:44:00,92.19,92.22,92.19,92.2,450699999.0
2009-09-03 04:45:00,92.2,92.22,92.2,92.21,225700000.0
2009-09-03 04:46:00,92.21,92.21,92.2,92.21,104600000.0
2009-09-03 04:47:00,92.21,92.24,92.21,92.23,244800000.0
2009-09-03 04:48:00,92.23,92.26,92.225,92.25,242500000.0
2009-09-03 04:49:00,92.25,92.25,92.24,92.24,207500000.0
2009-09-03 04:50:00,92.24,92.265,92.24,92.26,184000000.0
2009-09-03 04:51:00,92.26,92.26,92.25,92.255,135900000.0
2009-09-03 04:52:00,92.255,92.27,92.245,92.26,76200000.0
2009-09-03 04:53:00,92.26,92.265,92.255,92.265,109300000.0
2009-09-03 04:54:00,92.26,92.28,92.26,92.27,374200001.0
2009-09-03 04:55:00,92.27,92.27,92.26,92.26,163500000.0
2009-09-03 04:56:00,92.26,92.26,92.245,92.25,48700000.0
2009-09-03 04:57:00,92.25,92.25,92.23,92.23,165100000.0
2009-09-03 04:58:00,92.23,92.23,92.225,92.23,36600000.0
2009-09-03 04:59:00,92.235,92.24,92.225,92.23,167099999.0
2009-09-03 05:00:00,92.23,92.23,92.22,92.225,263800001.0
2009-09-03 05:01:00,92.225,92.225,92.22,92.22,50400000.0
2009-09-03 05:02:00,92.22,92.24,92.22,92.24,171999999.0
2009-09-03 05:03:00,92.25,92.265,92.25,92.26,176800000.0
2009-09-03 05:04:00,92.255,92.255,92.25,92.255,160800000.0
2009-09-03 05:05:00,92.255,92.28,92.255,92.28,89300000.0
2009-09-03 05:06:00,92.28,92.285,92.27,92.27,78300000.0
2009-09-03 05:07:00,92.27,92.295,92.265,92.285,182900000.0
2009-09-03 05:08:00,92.3,92.3,92.27,92.275,279800000.0
2009-09-03 05:09:00,92.27,92.28,92.265,92.27,186300000.0
2009-09-03 05:10:00,92.275,92.28,92.26,92.265,158700000.0
2009-09-03 05:11:00,92.265,92.265,92.26,92.26,53600000.0
2009-09-03 05:12:00,92.26,92.26,92.26,92.26,5100000.0
2009-09-03 05:13:00,92.26,92.26,92.25,92.26,74100000.0
2009-09-03 05:14:00,92.26,92.26,92.255,92.255,58000000.0
2009-09-03 05:15:00,92.26,92.26,92.245,92.245,178100000.0
2009-09-03 05:16:00,92.245,92.26,92.24,92.255,198800000.0
2009-09-03 05:17:00,92.255,92.28,92.255,92.28,188100000.0
2009-09-03 05:18:00,92.28,92.28,92.27,92.27,81700000.0
2009-09-03 05:19:00,92.27,92.3,92.27,92.29,120700000.0
2009-09-03 05:20:00,92.3,92.305,92.28,92.28,99500000.0
2009-09-03 05:21:00,92.285,92.285,92.27,92.275,194500002.0
2009-09-03 05:22:00,92.27,92.29,92.265,92.29,196300000.0
2009-09-03 05:23:00,92.29,92.325,92.29,92.315,313200000.0
2009-09-03 05:24:00,92.315,92.33,92.315,92.32,238500000.0
2009-09-03 05:25:00,92.32,92.33,92.31,92.32,134199999.0
2009-09-03 05:26:00,92.32,92.34,92.31,92.34,167300000.0
2009-09-03 05:27:00,92.35,92.35,92.335,92.34,291999999.0
2009-09-03 05:28:00,92.34,92.35,92.33,92.34,171000001.0
2009-09-03 05:29:00,92.34,92.34,92.33,92.335,205500000.0
2009-09-03 05:30:00,92.335,92.34,92.32,92.32,220500000.0
2009-09-03 05:31:00,92.32,92.37,92.32,92.365,261300000.0
2009-09-03 05:32:00,92.37,92.37,92.35,92.35,156500000.0
2009-09-03 05:33:00,92.35,92.36,92.345,92.35,124700000.0
2009-09-03 05:34:00,92.35,92.35,92.33,92.34,166100000.0
2009-09-03 05:35:00,92.34,92.34,92.33,92.34,39900000.0
2009-09-03 05:36:00,92.34,92.34,92.34,92.34,35100000.0
2009-09-03 05:37:00,92.34,92.34,92.33,92.335,65699999.0
2009-09-03 05:38:00,92.33,92.34,92.33,92.335,212400000.0
2009-09-03 05:39:00,92.335,92.34,92.32,92.335,342199999.0
2009-09-03 05:40:00,92.335,92.34,92.33,92.34,174800000.0
2009-09-03 05:41:00,92.34,92.34,92.325,92.33,168500000.0
2009-09-03 05:42:00,92.33,92.33,92.295,92.295,337500000.0
2009-09-03 05:43:00,92.295,92.3,92.285,92.285,234300000.0
2009-09-03 05:44:00,92.285,92.3,92.28,92.295,184300000.0
2009-09-03 05:45:00,92.3,92.315,92.3,92.315,58600000.0
2009-09-03 05:46:00,92.32,92.34,92.32,92.325,91400000.0
2009-09-03 05:47:00,92.325,92.355,92.32,92.34,227800000.0
2009-09-03 05:48:00,92.34,92.345,92.33,92.34,78900000.0
2009-09-03 05:49:00,92.34,92.34,92.325,92.335,55600000.0
2009-09-03 05:50:00,92.34,92.34,92.33,92.33,132400000.0
2009-09-03 05:51:00,92.33,92.335,92.32,92.325,63500000.0
2009-09-03 05:52:00,92.32,92.325,92.32,92.32,38500000.0
2009-09-03 05:53:00,92.315,92.315,92.29,92.29,220499999.0
2009-09-03 05:54:00,92.29,92.29,92.29,92.29,114700000.0
2009-09-03 05:55:00,92.29,92.3,92.28,92.285,102700000.0
2009-09-03 05:56:00,92.285,92.285,92.285,92.285,8000000.0
2009-09-03 05:57:00,92.28,92.28,92.27,92.27,139200000.0
2009-09-03 05:58:00,92.27,92.285,92.27,92.285,76900000.0
2009-09-03 05:59:00,92.285,92.305,92.285,92.3,105200000.0
2009-09-03 06:00:00,92.3,92.3,92.295,92.3,21000000.0
2009-09-03 06:01:00,92.3,92.3,92.29,92.3,56100000.0
2009-09-03 06:02:00,92.3,92.3,92.29,92.29,82100000.0
2009-09-03 06:03:00,92.29,92.295,92.26,92.265,243900000.0
2009-09-03 06:04:00,92.265,92.27,92.255,92.255,122800000.0
2009-09-03 06:05:00,92.255,92.27,92.255,92.265,67400000.0
2009-09-03 06:06:00,92.265,92.265,92.245,92.245,54600000.0
2009-09-03 06:07:00,92.245,92.26,92.24,92.26,90100000.0
2009-09-03 06:08:00,92.26,92.28,92.255,92.28,87800000.0
2009-09-03 06:09:00,92.28,92.285,92.28,92.285,29300000.0
2009-09-03 06:10:00,92.285,92.3,92.285,92.285,57200000.0
2009-09-03 06:11:00,92.295,92.295,92.29,92.29,38000000.0
2009-09-03 06:12:00,92.285,92.29,92.255,92.255,64500000.0
2009-09-03 06:13:00,92.245,92.25,92.24,92.25,37400000.0
2009-09-03 06:14:00,92.25,92.27,92.25,92.27,59300000.0
2009-09-03 06:15:00,92.27,92.27,92.255,92.255,80700000.0
2009-09-03 06:16:00,92.255,92.275,92.255,92.275,53200000.0
2009-09-03 06:17:00,92.275,92.28,92.275,92.275,26900000.0
2009-09-03 06:18:00,92.275,92.285,92.275,92.285,47100000.0
2009-09-03 06:19:00,92.28,92.285,92.28,92.285,31100000.0
2009-09-03 06:20:00,92.29,92.29,92.28,92.28,73800000.0
2009-09-03 06:21:00,92.28,92.305,92.28,92.305,94300000.0
2009-09-03 06:22:00,92.31,92.31,92.305,92.305,92300000.0
2009-09-03 06:23:00,92.305,92.32,92.305,92.315,133800000.0
2009-09-03 06:24:00,92.315,92.315,92.31,92.31,96700000.0
2009-09-03 06:25:00,92.31,92.315,92.305,92.31,116100000.0
2009-09-03 06:26:00,92.31,92.315,92.3,92.315,130600001.0
2009-09-03 06:27:00,92.315,92.32,92.315,92.315,65800000.0
2009-09-03 06:28:00,92.315,92.32,92.315,92.32,51500000.0
2009-09-03 06:29:00,92.32,92.325,92.315,92.32,53300000.0
2009-09-03 06:30:00,92.32,92.325,92.31,92.315,183400000.0
2009-09-03 06:31:00,92.315,92.325,92.31,92.315,216100000.0
2009-09-03 06:32:00,92.315,92.315,92.315,92.315,57800000.0
2009-09-03 06:33:00,92.315,92.325,92.31,92.31,86000000.0
2009-09-03 06:34:00,92.31,92.315,92.31,92.31,51100000.0
2009-09-03 06:35:00,92.31,92.31,92.285,92.29,67200000.0
2009-09-03 06:36:00,92.29,92.29,92.275,92.275,128200000.0
2009-09-03 06:37:00,92.285,92.285,92.27,92.275,86500000.0
2009-09-03 06:38:00,92.27,92.28,92.27,92.275,67400000.0
2009-09-03 06:39:00,92.275,92.275,92.265,92.275,111600000.0
2009-09-03 06:40:00,92.275,92.275,92.22,92.23,757100000.0
2009-09-03 06:41:00,92.23,92.25,92.23,92.24,150600000.0
2009-09-03 06:42:00,92.24,92.25,92.24,92.24,172699999.0
2009-09-03 06:43:00,92.24,92.25,92.24,92.25,95500000.0
2009-09-03 06:44:00,92.25,92.265,92.25,92.26,68300000.0
2009-09-03 06:45:00,92.26,92.26,92.24,92.24,160700000.0
2009-09-03 06:46:00,92.24,92.25,92.22,92.225,151500000.0
2009-09-03 06:47:00,92.225,92.23,92.21,92.22,174400000.0
2009-09-03 06:48:00,92.22,92.22,92.21,92.22,107700000.0
2009-09-03 06:49:00,92.21,92.22,92.21,92.22,167800000.0
2009-09-03 06:50:00,92.22,92.235,92.22,92.225,68600000.0
2009-09-03 06:51:00,92.225,92.245,92.225,92.23,114700001.0
2009-09-03 06:52:00,92.23,92.26,92.23,92.26,152600000.0
2009-09-03 06:53:00,92.26,92.275,92.26,92.27,126300000.0
2009-09-03 06:54:00,92.27,92.27,92.26,92.26,55400000.0
2009-09-03 06:55:00,92.26,92.26,92.25,92.255,156400000.0
2009-09-03 06:56:00,92.25,92.26,92.245,92.25,151500000.0
2009-09-03 06:57:00,92.25,92.26,92.25,92.26,77500000.0
2009-09-03 06:58:00,92.26,92.26,92.25,92.255,64600000.0
2009-09-03 06:59:00,92.255,92.26,92.255,92.26,80000000.0
2009-09-03 07:00:00,92.26,92.27,92.255,92.27,216300000.0
2009-09-03 07:01:00,92.27,92.27,92.27,92.27,33600000.0
2009-09-03 07:02:00,92.27,92.27,92.27,92.27,22600000.0
2009-09-03 07:03:00,92.27,92.27,92.27,92.27,29200000.0
2009-09-03 07:04:00,92.275,92.285,92.26,92.26,112600000.0
2009-09-03 07:05:00,92.265,92.27,92.26,92.265,92400000.0
2009-09-03 07:06:00,92.265,92.265,92.25,92.255,140400000.0
2009-09-03 07:07:00,92.255,92.26,92.24,92.245,129900000.0
2009-09-03 07:08:00,92.24,92.245,92.24,92.24,93200000.0
2009-09-03 07:09:00,92.24,92.245,92.22,92.22,67500000.0
2009-09-03 07:10:00,92.22,92.25,92.215,92.24,122800000.0
2009-09-03 07:11:00,92.24,92.245,92.23,92.23,89700000.0
2009-09-03 07:12:00,92.23,92.235,92.23,92.235,28500000.0
2009-09-03 07:13:00,92.23,92.235,92.23,92.23,56500000.0
2009-09-03 07:14:00,92.23,92.23,92.21,92.215,76700000.0
2009-09-03 07:15:00,92.21,92.235,92.21,92.23,209200000.0
2009-09-03 07:16:00,92.23,92.235,92.225,92.23,188700000.0
2009-09-03 07:17:00,92.23,92.245,92.23,92.235,76200000.0
2009-09-03 07:18:00,92.24,92.24,92.225,92.225,40900000.0
2009-09-03 07:19:00,92.23,92.24,92.23,92.24,262500002.0
2009-09-03 07:20:00,92.235,92.25,92.23,92.245,184100000.0
2009-09-03 07:21:00,92.25,92.25,92.24,92.24,442299998.0
2009-09-03 07:22:00,92.24,92.24,92.23,92.235,173400000.0
2009-09-03 07:23:00,92.235,92.24,92.23,92.235,243200000.0
2009-09-03 07:24:00,92.235,92.24,92.22,92.24,242999999.0
2009-09-03 07:25:00,92.24,92.26,92.24,92.26,82100000.0
2009-09-03 07:26:00,92.26,92.26,92.245,92.245,265800000.0
2009-09-03 07:27:00,92.245,92.26,92.24,92.24,314300000.0
2009-09-03 07:28:00,92.24,92.25,92.23,92.235,183800000.0
2009-09-03 07:29:00,92.24,92.24,92.235,92.24,32700000.0
2009-09-03 07:30:00,92.235,92.25,92.23,92.24,348000000.0
2009-09-03 07:31:00,92.245,92.27,92.24,92.27,343000000.0
2009-09-03 07:32:00,92.27,92.295,92.27,92.285,263200000.0
2009-09-03 07:33:00,92.29,92.315,92.26,92.31,202800000.0
2009-09-03 07:34:00,92.305,92.325,92.295,92.31,232200001.0
2009-09-03 07:35:00,92.31,92.34,92.31,92.34,275800000.0
2009-09-03 07:36:00,92.34,92.34,92.32,92.325,132000000.0
2009-09-03 07:37:00,92.325,92.355,92.325,92.355,222300000.0
2009-09-03 07:38:00,92.355,92.36,92.335,92.35,256100000.0
2009-09-03 07:39:00,92.35,92.36,92.34,92.34,177100000.0
2009-09-03 07:40:00,92.34,92.405,92.34,92.395,640099998.0
2009-09-03 07:41:00,92.39,92.395,92.37,92.38,213100000.0
2009-09-03 07:42:00,92.38,92.38,92.365,92.38,272500000.0
2009-09-03 07:43:00,92.38,92.38,92.37,92.38,126400000.0
2009-09-03 07:44:00,92.38,92.4,92.38,92.4,172000000.0
2009-09-03 07:45:00,92.4,92.4,92.37,92.37,196700000.0
2009-09-03 07:46:00,92.37,92.39,92.36,92.36,371500001.0
2009-09-03 07:47:00,92.36,92.36,92.35,92.35,173100000.0
2009-09-03 07:48:00,92.35,92.355,92.345,92.355,209100000.0
2009-09-03 07:49:00,92.355,92.36,92.35,92.36,208200000.0
2009-09-03 07:50:00,92.36,92.38,92.36,92.36,164900001.0
2009-09-03 07:51:00,92.365,92.375,92.35,92.37,118400000.0
2009-09-03 07:52:00,92.37,92.37,92.36,92.365,112500000.0
2009-09-03 07:53:00,92.365,92.38,92.365,92.38,59300000.0
2009-09-03 07:54:00,92.385,92.39,92.37,92.37,189400000.0
2009-09-03 07:55:00,92.37,92.39,92.37,92.39,127600000.0
2009-09-03 07:56:00,92.39,92.4,92.385,92.39,231600000.0
2009-09-03 07:57:00,92.39,92.39,92.365,92.365,310500000.0
2009-09-03 07:58:00,92.365,92.375,92.365,92.37,104300000.0
2009-09-03 07:59:00,92.37,92.375,92.36,92.37,68500000.0
2009-09-03 08:00:00,92.37,92.39,92.37,92.39,457400001.0
2009-09-03 08:01:00,92.39,92.4,92.39,92.39,224600000.0
2009-09-03 08:02:00,92.39,92.41,92.39,92.405,422600000.0
2009-09-03 08:03:00,92.4,92.43,92.4,92.425,726700001.0
2009-09-03 08:04:00,92.425,92.445,92.41,92.41,591299997.0
2009-09-03 08:05:00,92.41,92.415,92.395,92.415,196800000.0
2009-09-03 08:06:00,92.42,92.445,92.415,92.44,252500000.0
2009-09-03 08:07:00,92.44,92.44,92.425,92.43,147200000.0
2009-09-03 08:08:00,92.43,92.44,92.42,92.425,286900000.0
2009-09-03 08:09:00,92.425,92.43,92.42,92.42,291300000.0
2009-09-03 08:10:00,92.42,92.44,92.42,92.44,369400000.0
2009-09-03 08:11:00,92.435,92.46,92.43,92.45,656700000.0
2009-09-03 08:12:00,92.45,92.45,92.44,92.44,490500000.0
2009-09-03 08:13:00,92.44,92.46,92.44,92.45,220400000.0
2009-09-03 08:14:00,92.45,92.46,92.44,92.44,271900000.0
2009-09-03 08:15:00,92.44,92.445,92.435,92.435,291400000.0
2009-09-03 08:16:00,92.435,92.44,92.43,92.43,461100000.0
2009-09-03 08:17:00,92.43,92.44,92.43,92.43,458700000.0
2009-09-03 08:18:00,92.43,92.435,92.41,92.415,414500000.0
2009-09-03 08:19:00,92.415,92.425,92.41,92.425,344899999.0
2009-09-03 08:20:00,92.425,92.43,92.41,92.42,569500000.0
2009-09-03 08:21:00,92.42,92.425,92.39,92.4,401899999.0
2009-09-03 08:22:00,92.405,92.405,92.39,92.4,402600000.0
2009-09-03 08:23:00,92.4,92.405,92.39,92.39,615300001.0
2009-09-03 08:24:00,92.385,92.41,92.38,92.41,591900000.0
2009-09-03 08:25:00,92.41,92.41,92.4,92.4,157200000.0
2009-09-03 08:26:00,92.4,92.4,92.375,92.39,318800000.0
2009-09-03 08:27:00,92.39,92.4,92.37,92.375,820100002.0
2009-09-03 08:28:00,92.375,92.38,92.35,92.355,393100000.0
2009-09-03 08:29:00,92.355,92.365,92.35,92.355,316200000.0
2009-09-03 08:30:00,92.355,92.36,92.33,92.34,167400000.0
2009-09-03 08:31:00,92.34,92.35,92.34,92.345,384500000.0
2009-09-03 08:32:00,92.345,92.35,92.34,92.34,674100000.0
2009-09-03 08:33:00,92.34,92.34,92.3,92.315,842899998.0
2009-09-03 08:34:00,92.32,92.335,92.31,92.325,587400001.0
2009-09-03 08:35:00,92.325,92.335,92.305,92.335,812700000.0
2009-09-03 08:36:00,92.345,92.345,92.33,92.34,220200000.0
2009-09-03 08:37:00,92.345,92.345,92.33,92.335,730699998.0
2009-09-03 08:38:00,92.33,92.37,92.33,92.36,514500002.0
2009-09-03 08:39:00,92.36,92.365,92.35,92.36,465699999.0
2009-09-03 08:40:00,92.36,92.375,92.35,92.375,391700000.0
2009-09-03 08:41:00,92.37,92.39,92.37,92.38,689099999.0
2009-09-03 08:42:00,92.38,92.385,92.375,92.375,388200000.0
2009-09-03 08:43:00,92.375,92.38,92.355,92.355,269300000.0
2009-09-03 08:44:00,92.355,92.385,92.355,92.375,344400000.0
2009-09-03 08:45:00,92.375,92.375,92.36,92.375,351700000.0
2009-09-03 08:46:00,92.365,92.38,92.365,92.37,501999997.0
2009-09-03 08:47:00,92.375,92.39,92.37,92.38,593400000.0
2009-09-03 08:48:00,92.38,92.385,92.36,92.38,586800001.0
2009-09-03 08:49:00,92.38,92.395,92.38,92.39,332500000.0
2009-09-03 08:50:00,92.39,92.405,92.36,92.365,372900000.0
2009-09-03 08:51:00,92.36,92.38,92.36,92.38,424600000.0
2009-09-03 08:52:00,92.38,92.4,92.355,92.36,854100001.0
2009-09-03 08:53:00,92.36,92.365,92.34,92.35,799000000.0
2009-09-03 08:54:00,92.35,92.355,92.34,92.345,852499999.0
2009-09-03 08:55:00,92.345,92.35,92.33,92.335,717499998.0
2009-09-03 08:56:00,92.335,92.34,92.32,92.33,206900000.0
2009-09-03 08:57:00,92.33,92.33,92.32,92.33,211300000.0
2009-09-03 08:58:00,92.33,92.35,92.32,92.35,797600000.0
2009-09-03 08:59:00,92.35,92.355,92.335,92.35,346699999.0
2009-09-03 09:00:00,92.35,92.385,92.35,92.385,671800000.0
2009-09-03 09:01:00,92.385,92.395,92.38,92.39,662299998.0
2009-09-03 09:02:00,92.39,92.4,92.38,92.385,398000000.0
2009-09-03 09:03:00,92.385,92.44,92.385,92.43,357300000.0
2009-09-03 09:04:00,92.43,92.44,92.42,92.42,190200000.0
2009-09-03 09:05:00,92.42,92.455,92.41,92.45,396800000.0
2009-09-03 09:06:00,92.45,92.485,92.44,92.485,480400000.0
2009-09-03 09:07:00,92.48,92.51,92.445,92.445,520600000.0
2009-09-03 09:08:00,92.44,92.44,92.41,92.41,863200000.0
2009-09-03 09:09:00,92.415,92.435,92.41,92.425,536900000.0
2009-09-03 09:10:00,92.425,92.455,92.395,92.45,572999998.0
2009-09-03 09:11:00,92.45,92.45,92.43,92.45,548200000.0
2009-09-03 09:12:00,92.45,92.45,92.41,92.41,309699999.0
2009-09-03 09:13:00,92.41,92.42,92.38,92.38,534100000.0
2009-09-03 09:14:00,92.385,92.39,92.375,92.39,375099999.0
2009-09-03 09:15:00,92.39,92.395,92.38,92.38,113000000.0
2009-09-03 09:16:00,92.38,92.38,92.3,92.31,775700000.0
2009-09-03 09:17:00,92.31,92.325,92.3,92.32,486100000.0
2009-09-03 09:18:00,92.32,92.34,92.31,92.335,600700003.0
2009-09-03 09:19:00,92.335,92.365,92.33,92.36,549600000.0
2009-09-03 09:20:00,92.36,92.365,92.33,92.335,490900000.0
2009-09-03 09:21:00,92.335,92.365,92.335,92.35,647799999.0
2009-09-03 09:22:00,92.35,92.365,92.35,92.36,128600000.0
2009-09-03 09:23:00,92.36,92.36,92.27,92.28,462600000.0
2009-09-03 09:24:00,92.28,92.295,92.28,92.285,356100000.0
2009-09-03 09:25:00,92.29,92.325,92.28,92.325,525400001.0
2009-09-03 09:26:00,92.33,92.345,92.31,92.345,542099999.0
2009-09-03 09:27:00,92.345,92.375,92.325,92.35,542500000.0
2009-09-03 09:28:00,92.35,92.37,92.345,92.365,647900000.0
2009-09-03 09:29:00,92.365,92.365,92.32,92.325,1077900003.0
2009-09-03 09:30:00,92.325,92.33,92.28,92.28,634899999.0
2009-09-03 09:31:00,92.285,92.295,92.275,92.29,569200000.0
2009-09-03 09:32:00,92.29,92.29,92.26,92.28,981699998.0
2009-09-03 09:33:00,92.28,92.31,92.28,92.29,393900000.0
2009-09-03 09:34:00,92.29,92.31,92.29,92.305,722200000.0
2009-09-03 09:35:00,92.305,92.32,92.28,92.285,826900002.0
2009-09-03 09:36:00,92.285,92.29,92.27,92.285,543400000.0
2009-09-03 09:37:00,92.285,92.305,92.285,92.3,243400000.0
2009-09-03 09:38:00,92.3,92.335,92.29,92.31,286100000.0
2009-09-03 09:39:00,92.31,92.31,92.305,92.305,97700000.0
2009-09-03 09:40:00,92.305,92.31,92.29,92.305,320999998.0
2009-09-03 09:41:00,92.305,92.31,92.3,92.305,198400000.0
2009-09-03 09:42:00,92.305,92.335,92.3,92.335,488600004.0
2009-09-03 09:43:00,92.335,92.365,92.33,92.36,799300004.0
2009-09-03 09:44:00,92.365,92.365,92.335,92.34,451100000.0
2009-09-03 09:45:00,92.34,92.345,92.32,92.34,598500000.0
2009-09-03 09:46:00,92.34,92.345,92.33,92.34,477300000.0
2009-09-03 09:47:00,92.34,92.38,92.34,92.36,404300000.0
2009-09-03 09:48:00,92.36,92.385,92.36,92.38,251800000.0
2009-09-03 09:49:00,92.38,92.42,92.38,92.395,867199999.0
2009-09-03 09:50:00,92.4,92.42,92.38,92.41,539700000.0
2009-09-03 09:51:00,92.41,92.42,92.39,92.39,420900000.0
2009-09-03 09:52:00,92.39,92.39,92.38,92.385,417600000.0
2009-09-03 09:53:00,92.385,92.39,92.375,92.375,268300000.0
2009-09-03 09:54:00,92.375,92.38,92.35,92.375,528700002.0
2009-09-03 09:55:00,92.375,92.4,92.375,92.4,564099999.0
2009-09-03 09:56:00,92.4,92.4,92.36,92.385,498100000.0
2009-09-03 09:57:00,92.385,92.4,92.365,92.395,272200000.0
2009-09-03 09:58:00,92.395,92.435,92.39,92.435,458800000.0
2009-09-03 09:59:00,92.435,92.44,92.415,92.42,289800000.0
2009-09-03 10:00:00,92.42,92.43,92.37,92.39,553800000.0
2009-09-03 10:01:00,92.39,92.39,92.355,92.355,421700000.0
2009-09-03 10:02:00,92.355,92.355,92.31,92.345,625300000.0
2009-09-03 10:03:00,92.345,92.35,92.33,92.335,919500000.0
2009-09-03 10:04:00,92.33,92.33,92.29,92.32,672400000.0
2009-09-03 10:05:00,92.32,92.32,92.29,92.295,693500000.0
2009-09-03 10:06:00,92.295,92.345,92.295,92.325,677499999.0
2009-09-03 10:07:00,92.325,92.345,92.32,92.335,619300001.0
2009-09-03 10:08:00,92.33,92.345,92.325,92.335,890300000.0
2009-09-03 10:09:00,92.335,92.35,92.32,92.325,473000000.0
2009-09-03 10:10:00,92.325,92.33,92.28,92.295,673400000.0
2009-09-03 10:11:00,92.295,92.3,92.27,92.275,1013000001.0
2009-09-03 10:12:00,92.275,92.295,92.275,92.285,714100000.0
2009-09-03 10:13:00,92.285,92.305,92.28,92.305,661600000.0
2009-09-03 10:14:00,92.3,92.315,92.28,92.315,784899999.0
2009-09-03 10:15:00,92.315,92.345,92.315,92.345,381200000.0
2009-09-03 10:16:00,92.345,92.345,92.32,92.34,392400000.0
2009-09-03 10:17:00,92.335,92.34,92.305,92.315,608499999.0
2009-09-03 10:18:00,92.315,92.335,92.315,92.33,349400000.0
2009-09-03 10:19:00,92.33,92.36,92.32,92.35,351800000.0
2009-09-03 10:20:00,92.35,92.37,92.345,92.37,343000000.0
2009-09-03 10:21:00,92.37,92.37,92.35,92.35,609600001.0
2009-09-03 10:22:00,92.35,92.36,92.345,92.345,261600000.0
2009-09-03 10:23:00,92.345,92.345,92.34,92.34,331500000.0
2009-09-03 10:24:00,92.34,92.35,92.34,92.345,358900000.0
2009-09-03 10:25:00,92.345,92.35,92.34,92.345,213100000.0
2009-09-03 10:26:00,92.345,92.35,92.34,92.345,92700000.0
2009-09-03 10:27:00,92.345,92.35,92.335,92.335,209900000.0
2009-09-03 10:28:00,92.335,92.35,92.33,92.345,203300000.0
2009-09-03 10:29:00,92.345,92.35,92.345,92.35,138200000.0
2009-09-03 10:30:00,92.35,92.365,92.335,92.34,336900000.0
2009-09-03 10:31:00,92.34,92.35,92.33,92.335,559300000.0
2009-09-03 10:32:00,92.34,92.34,92.325,92.325,297900000.0
2009-09-03 10:33:00,92.33,92.34,92.32,92.33,527200000.0
2009-09-03 10:34:00,92.33,92.335,92.33,92.33,602500000.0
2009-09-03 10:35:00,92.33,92.335,92.32,92.33,594400001.0
2009-09-03 10:36:00,92.33,92.35,92.33,92.345,696100000.0
2009-09-03 10:37:00,92.345,92.35,92.32,92.32,365100000.0
2009-09-03 10:38:00,92.32,92.32,92.32,92.32,673500000.0
2009-09-03 10:39:00,92.32,92.35,92.32,92.35,751500000.0
2009-09-03 10:40:00,92.35,92.35,92.33,92.33,595500001.0
2009-09-03 10:41:00,92.33,92.37,92.33,92.36,464599999.0
2009-09-03 10:42:00,92.36,92.36,92.335,92.345,908500000.0
2009-09-03 10:43:00,92.345,92.35,92.34,92.345,483400001.0
2009-09-03 10:44:00,92.345,92.365,92.345,92.345,220700000.0
2009-09-03 10:45:00,92.345,92.345,92.335,92.34,257300000.0
2009-09-03 10:46:00,92.34,92.375,92.335,92.375,294500000.0
2009-09-03 10:47:00,92.375,92.39,92.375,92.39,563099999.0
2009-09-03 10:48:00,92.39,92.395,92.38,92.395,495000003.0
2009-09-03 10:49:00,92.39,92.4,92.375,92.4,702499996.0
2009-09-03 10:50:00,92.4,92.4,92.385,92.39,473700001.0
2009-09-03 10:51:00,92.39,92.39,92.38,92.385,722300001.0
2009-09-03 10:52:00,92.385,92.395,92.37,92.395,743500000.0
2009-09-03 10:53:00,92.39,92.395,92.38,92.385,618499999.0
2009-09-03 10:54:00,92.375,92.385,92.37,92.385,482399999.0
2009-09-03 10:55:00,92.385,92.4,92.38,92.395,493999999.0
2009-09-03 10:56:00,92.395,92.395,92.37,92.38,562500000.0
2009-09-03 10:57:00,92.38,92.38,92.37,92.375,502099999.0
2009-09-03 10:58:00,92.375,92.38,92.36,92.365,1014299994.0
2009-09-03 10:59:00,92.37,92.385,92.37,92.385,148800001.0
2009-09-03 11:00:00,92.38,92.41,92.365,92.39,550599996.0
2009-09-03 11:01:00,92.39,92.42,92.39,92.415,855499998.0
2009-09-03 11:02:00,92.415,92.44,92.41,92.425,721700001.0
2009-09-03 11:03:00,92.425,92.435,92.42,92.435,551099999.0
2009-09-03 11:04:00,92.435,92.48,92.425,92.48,663500000.0
2009-09-03 11:05:00,92.48,92.48,92.46,92.47,455000000.0
2009-09-03 11:06:00,92.47,92.48,92.465,92.475,352899999.0
2009-09-03 11:07:00,92.47,92.51,92.47,92.505,685999998.0
2009-09-03 11:08:00,92.51,92.53,92.49,92.525,561100000.0
2009-09-03 11:09:00,92.52,92.575,92.52,92.565,729800000.0
2009-09-03 11:10:00,92.565,92.57,92.485,92.49,608100000.0
2009-09-03 11:11:00,92.49,92.51,92.49,92.49,472000000.0
2009-09-03 11:12:00,92.495,92.52,92.485,92.505,604900000.0
2009-09-03 11:13:00,92.505,92.51,92.49,92.495,469600000.0
2009-09-03 11:14:00,92.5,92.51,92.49,92.49,519600000.0
2009-09-03 11:15:00,92.49,92.505,92.485,92.5,704800000.0
2009-09-03 11:16:00,92.5,92.5,92.49,92.5,744899997.0
2009-09-03 11:17:00,92.5,92.5,92.485,92.5,738800005.0
2009-09-03 11:18:00,92.5,92.505,92.49,92.495,1015599997.0
2009-09-03 11:19:00,92.495,92.495,92.46,92.48,615900002.0
2009-09-03 11:20:00,92.48,92.485,92.475,92.475,246100000.0
2009-09-03 11:21:00,92.475,92.495,92.475,92.495,171400000.0
2009-09-03 11:22:00,92.49,92.5,92.475,92.48,417400003.0
2009-09-03 11:23:00,92.48,92.48,92.475,92.475,182700000.0
2009-09-03 11:24:00,92.48,92.49,92.48,92.49,249400000.0
2009-09-03 11:25:00,92.49,92.49,92.47,92.47,303300000.0
2009-09-03 11:26:00,92.475,92.48,92.47,92.47,360300000.0
2009-09-03 11:27:00,92.47,92.47,92.46,92.465,331400000.0
2009-09-03 11:28:00,92.465,92.47,92.465,92.465,294900000.0
2009-09-03 11:29:00,92.465,92.47,92.455,92.46,471200001.0
2009-09-03 11:30:00,92.455,92.46,92.44,92.46,589400000.0
2009-09-03 11:31:00,92.46,92.46,92.43,92.43,408400000.0
2009-09-03 11:32:00,92.43,92.44,92.42,92.44,594200000.0
2009-09-03 11:33:00,92.44,92.44,92.425,92.43,598799997.0
2009-09-03 11:34:00,92.43,92.435,92.43,92.43,140400000.0
2009-09-03 11:35:00,92.43,92.435,92.43,92.43,162100000.0
2009-09-03 11:36:00,92.43,92.43,92.43,92.43,132100000.0
2009-09-03 11:37:00,92.43,92.43,92.43,92.43,46700000.0
2009-09-03 11:38:00,92.43,92.44,92.43,92.435,53500000.0
2009-09-03 11:39:00,92.435,92.445,92.435,92.44,306500000.0
2009-09-03 11:40:00,92.44,92.45,92.44,92.445,296500000.0
2009-09-03 11:41:00,92.445,92.445,92.44,92.44,177100000.0
2009-09-03 11:42:00,92.44,92.45,92.44,92.445,331700000.0
2009-09-03 11:43:00,92.45,92.45,92.435,92.435,241500000.0
2009-09-03 11:44:00,92.435,92.445,92.435,92.44,220500000.0
2009-09-03 11:45:00,92.44,92.44,92.44,92.44,73700000.0
2009-09-03 11:46:00,92.44,92.44,92.44,92.44,63100000.0
2009-09-03 11:47:00,92.44,92.45,92.44,92.44,110100000.0
2009-09-03 11:48:00,92.44,92.445,92.43,92.43,169000000.0
2009-09-03 11:49:00,92.42,92.44,92.41,92.435,835199999.0
2009-09-03 11:50:00,92.44,92.45,92.42,92.435,823799999.0
2009-09-03 11:51:00,92.43,92.435,92.41,92.42,429700001.0
2009-09-03 11:52:00,92.42,92.42,92.405,92.41,146300000.0
2009-09-03 11:53:00,92.415,92.415,92.395,92.4,392500000.0
2009-09-03 11:54:00,92.4,92.405,92.395,92.4,244099999.0
2009-09-03 11:55:00,92.4,92.4,92.39,92.39,152800000.0
2009-09-03 11:56:00,92.39,92.415,92.39,92.41,351899999.0
2009-09-03 11:57:00,92.41,92.41,92.395,92.41,295300001.0
2009-09-03 11:58:00,92.41,92.43,92.41,92.425,471300001.0
2009-09-03 11:59:00,92.42,92.44,92.415,92.435,479300000.0
2009-09-03 12:00:00,92.435,92.435,92.4,92.41,280900000.0
2009-09-03 12:01:00,92.415,92.42,92.41,92.415,401500001.0
2009-09-03 12:02:00,92.415,92.415,92.38,92.385,306899999.0
2009-09-03 12:03:00,92.385,92.39,92.38,92.385,184800001.0
2009-09-03 12:04:00,92.385,92.39,92.385,92.385,156200000.0
2009-09-03 12:05:00,92.385,92.385,92.375,92.375,635800002.0
2009-09-03 12:06:00,92.375,92.395,92.375,92.395,360400000.0
2009-09-03 12:07:00,92.395,92.395,92.385,92.39,495699999.0
2009-09-03 12:08:00,92.39,92.395,92.38,92.385,251800000.0
2009-09-03 12:09:00,92.385,92.39,92.37,92.37,197500002.0
2009-09-03 12:10:00,92.37,92.385,92.365,92.38,262200000.0
2009-09-03 12:11:00,92.38,92.38,92.38,92.38,230900000.0
2009-09-03 12:12:00,92.38,92.385,92.38,92.385,404700000.0
2009-09-03 12:13:00,92.38,92.38,92.365,92.37,461799999.0
2009-09-03 12:14:00,92.37,92.37,92.36,92.37,191900000.0
2009-09-03 12:15:00,92.37,92.37,92.36,92.365,395200000.0
2009-09-03 12:16:00,92.365,92.38,92.365,92.38,386200000.0
2009-09-03 12:17:00,92.375,92.38,92.37,92.38,431100000.0
2009-09-03 12:18:00,92.38,92.385,92.38,92.38,395599999.0
2009-09-03 12:19:00,92.38,92.38,92.37,92.37,309100000.0
2009-09-03 12:20:00,92.37,92.385,92.37,92.385,414300001.0
2009-09-03 12:21:00,92.385,92.395,92.38,92.39,266999999.0
2009-09-03 12:22:00,92.39,92.4,92.39,92.395,405000000.0
2009-09-03 12:23:00,92.395,92.395,92.39,92.39,134400000.0
2009-09-03 12:24:00,92.39,92.395,92.39,92.395,137700000.0
2009-09-03 12:25:00,92.395,92.405,92.39,92.405,510200003.0
2009-09-03 12:26:00,92.405,92.42,92.4,92.415,262300000.0
2009-09-03 12:27:00,92.415,92.425,92.41,92.425,418300000.0
2009-09-03 12:28:00,92.42,92.42,92.395,92.4,183300001.0
2009-09-03 12:29:00,92.4,92.4,92.38,92.38,321500000.0
2009-09-03 12:30:00,92.38,92.395,92.38,92.385,372599998.0
2009-09-03 12:31:00,92.385,92.385,92.37,92.37,481200000.0
2009-09-03 12:32:00,92.37,92.385,92.37,92.375,246600000.0
2009-09-03 12:33:00,92.375,92.385,92.36,92.37,490900000.0
2009-09-03 12:34:00,92.37,92.38,92.37,92.37,579800000.0
2009-09-03 12:35:00,92.375,92.38,92.365,92.375,528999998.0
2009-09-03 12:36:00,92.375,92.375,92.365,92.37,75499999.0
2009-09-03 12:37:00,92.37,92.38,92.37,92.38,307600000.0
2009-09-03 12:38:00,92.38,92.38,92.37,92.37,229000000.0
2009-09-03 12:39:00,92.37,92.38,92.345,92.345,439000000.0
2009-09-03 12:40:00,92.345,92.36,92.34,92.36,412099999.0
2009-09-03 12:41:00,92.36,92.36,92.35,92.36,150500000.0
2009-09-03 12:42:00,92.36,92.36,92.35,92.36,273000000.0
2009-09-03 12:43:00,92.36,92.36,92.355,92.355,289199999.0
2009-09-03 12:44:00,92.36,92.38,92.35,92.38,221900000.0
2009-09-03 12:45:00,92.38,92.4,92.375,92.4,392500001.0
2009-09-03 12:46:00,92.395,92.405,92.395,92.4,66800000.0
2009-09-03 12:47:00,92.4,92.415,92.4,92.415,168400000.0
2009-09-03 12:48:00,92.415,92.46,92.41,92.455,219500000.0
2009-09-03 12:49:00,92.455,92.46,92.445,92.455,416400000.0
2009-09-03 12:50:00,92.45,92.465,92.445,92.46,419500000.0
2009-09-03 12:51:00,92.46,92.46,92.445,92.45,300100000.0
2009-09-03 12:52:00,92.45,92.45,92.45,92.45,130200000.0
2009-09-03 12:53:00,92.45,92.45,92.44,92.44,298100000.0
2009-09-03 12:54:00,92.44,92.46,92.44,92.45,293800000.0
2009-09-03 12:55:00,92.45,92.455,92.44,92.45,130200000.0
2009-09-03 12:56:00,92.445,92.47,92.445,92.47,624700002.0
2009-09-03 12:57:00,92.47,92.49,92.47,92.49,478400000.0
2009-09-03 12:58:00,92.49,92.495,92.48,92.49,401600000.0
2009-09-03 12:59:00,92.485,92.49,92.475,92.475,521500000.0
2009-09-03 13:00:00,92.48,92.49,92.475,92.48,463500000.0
2009-09-03 13:01:00,92.48,92.495,92.48,92.49,666400000.0
2009-09-03 13:02:00,92.49,92.49,92.48,92.48,202500001.0
2009-09-03 13:03:00,92.48,92.485,92.47,92.485,390100000.0
2009-09-03 13:04:00,92.48,92.485,92.48,92.48,152200000.0
2009-09-03 13:05:00,92.475,92.475,92.46,92.465,640300000.0
2009-09-03 13:06:00,92.465,92.475,92.45,92.475,318000000.0
2009-09-03 13:07:00,92.475,92.485,92.455,92.46,293300000.0
2009-09-03 13:08:00,92.46,92.47,92.45,92.45,184300000.0
2009-09-03 13:09:00,92.455,92.505,92.455,92.5,614699998.0
2009-09-03 13:10:00,92.5,92.53,92.5,92.505,571800001.0
2009-09-03 13:11:00,92.5,92.51,92.45,92.45,539900001.0
2009-09-03 13:12:00,92.45,92.455,92.43,92.44,374800000.0
2009-09-03 13:13:00,92.44,92.445,92.435,92.445,322500000.0
2009-09-03 13:14:00,92.45,92.45,92.43,92.445,268500000.0
2009-09-03 13:15:00,92.445,92.46,92.43,92.44,451000002.0
2009-09-03 13:16:00,92.44,92.45,92.435,92.45,94800000.0
2009-09-03 13:17:00,92.45,92.455,92.43,92.44,462799996.0
2009-09-03 13:18:00,92.44,92.45,92.435,92.435,204600000.0
2009-09-03 13:19:00,92.435,92.44,92.415,92.415,438500000.0
2009-09-03 13:20:00,92.415,92.415,92.4,92.4,476300001.0
2009-09-03 13:21:00,92.4,92.41,92.4,92.405,510600001.0
2009-09-03 13:22:00,92.405,92.41,92.405,92.405,803900000.0
2009-09-03 13:23:00,92.405,92.405,92.39,92.395,196200000.0
2009-09-03 13:24:00,92.395,92.4,92.385,92.385,527299998.0
2009-09-03 13:25:00,92.385,92.4,92.385,92.4,408100000.0
2009-09-03 13:26:00,92.4,92.405,92.39,92.395,386400001.0
2009-09-03 13:27:00,92.395,92.405,92.395,92.395,400400000.0
2009-09-03 13:28:00,92.4,92.415,92.39,92.41,295099999.0
2009-09-03 13:29:00,92.415,92.435,92.41,92.425,264400000.0
2009-09-03 13:30:00,92.425,92.425,92.405,92.405,339499997.0
2009-09-03 13:31:00,92.405,92.41,92.4,92.405,340100000.0
2009-09-03 13:32:00,92.405,92.415,92.405,92.405,352299998.0
2009-09-03 13:33:00,92.405,92.405,92.39,92.405,430700000.0
2009-09-03 13:34:00,92.405,92.41,92.385,92.385,634599999.0
2009-09-03 13:35:00,92.385,92.39,92.345,92.345,687200010.0
2009-09-03 13:36:00,92.35,92.37,92.345,92.365,1148100003.0
2009-09-03 13:37:00,92.365,92.38,92.355,92.38,1022499995.0
2009-09-03 13:38:00,92.38,92.39,92.38,92.385,203900000.0
2009-09-03 13:39:00,92.385,92.41,92.385,92.39,360900000.0
2009-09-03 13:40:00,92.385,92.395,92.38,92.38,642799998.0
2009-09-03 13:41:00,92.375,92.375,92.35,92.365,783999998.0
2009-09-03 13:42:00,92.365,92.375,92.35,92.36,436099999.0
2009-09-03 13:43:00,92.36,92.385,92.36,92.385,245100000.0
2009-09-03 13:44:00,92.385,92.385,92.365,92.365,259300000.0
2009-09-03 13:45:00,92.365,92.375,92.35,92.365,738500003.0
2009-09-03 13:46:00,92.365,92.375,92.365,92.37,597200000.0
2009-09-03 13:47:00,92.37,92.375,92.355,92.375,437999999.0
2009-09-03 13:48:00,92.375,92.38,92.37,92.375,222100000.0
2009-09-03 13:49:00,92.375,92.38,92.37,92.38,136500000.0
2009-09-03 13:50:00,92.38,92.38,92.365,92.37,116100000.0
2009-09-03 13:51:00,92.37,92.37,92.35,92.37,416100000.0
2009-09-03 13:52:00,92.37,92.37,92.365,92.365,472600001.0
2009-09-03 13:53:00,92.365,92.39,92.365,92.38,368799999.0
2009-09-03 13:54:00,92.38,92.385,92.375,92.375,167800000.0
2009-09-03 13:55:00,92.375,92.38,92.375,92.38,103500000.0
2009-09-03 13:56:00,92.38,92.39,92.38,92.39,79700000.0
2009-09-03 13:57:00,92.39,92.405,92.39,92.405,421600000.0
2009-09-03 13:58:00,92.405,92.415,92.4,92.41,658100000.0
2009-09-03 13:59:00,92.41,92.44,92.405,92.44,868700010.0
2009-09-03 14:00:00,92.44,92.45,92.425,92.43,159800000.0
2009-09-03 14:01:00,92.43,92.43,92.415,92.415,384499999.0
2009-09-03 14:02:00,92.415,92.425,92.405,92.405,300799999.0
2009-09-03 14:03:00,92.405,92.41,92.405,92.405,109400000.0
2009-09-03 14:04:00,92.405,92.41,92.405,92.41,192300000.0
2009-09-03 14:05:00,92.41,92.42,92.405,92.415,675100002.0
2009-09-03 14:06:00,92.415,92.415,92.4,92.405,514400000.0
2009-09-03 14:07:00,92.405,92.43,92.405,92.43,487800005.0
2009-09-03 14:08:00,92.43,92.435,92.425,92.435,598000000.0
2009-09-03 14:09:00,92.43,92.435,92.42,92.425,825499999.0
2009-09-03 14:10:00,92.425,92.435,92.4,92.405,902299995.0
2009-09-03 14:11:00,92.405,92.425,92.405,92.425,312500000.0
2009-09-03 14:12:00,92.425,92.425,92.415,92.415,180000000.0
2009-09-03 14:13:00,92.42,92.43,92.415,92.42,421800000.0
2009-09-03 14:14:00,92.425,92.425,92.405,92.405,644500001.0
2009-09-03 14:15:00,92.405,92.405,92.39,92.405,465900000.0
2009-09-03 14:16:00,92.405,92.45,92.405,92.45,631499999.0
2009-09-03 14:17:00,92.44,92.445,92.43,92.43,1172900004.0
2009-09-03 14:18:00,92.435,92.44,92.39,92.4,1327000000.0
2009-09-03 14:19:00,92.4,92.405,92.395,92.405,671600000.0
2009-09-03 14:20:00,92.405,92.405,92.355,92.38,791500000.0
2009-09-03 14:21:00,92.38,92.41,92.38,92.405,703199999.0
2009-09-03 14:22:00,92.405,92.46,92.4,92.46,647699993.0
2009-09-03 14:23:00,92.46,92.465,92.445,92.45,676500000.0
2009-09-03 14:24:00,92.45,92.46,92.44,92.46,685500002.0
2009-09-03 14:25:00,92.46,92.46,92.435,92.445,915400010.0
2009-09-03 14:26:00,92.45,92.45,92.44,92.45,893299999.0
2009-09-03 14:27:00,92.45,92.48,92.45,92.47,784399998.0
2009-09-03 14:28:00,92.47,92.515,92.465,92.495,609000000.0
2009-09-03 14:29:00,92.495,92.5,92.47,92.48,453600000.0
2009-09-03 14:30:00,92.48,92.48,92.39,92.41,528600000.0
2009-09-03 14:31:00,92.41,92.43,92.395,92.4,713100000.0
2009-09-03 14:32:00,92.4,92.4,92.365,92.38,709800000.0
2009-09-03 14:33:00,92.38,92.38,92.34,92.36,627100000.0
2009-09-03 14:34:00,92.36,92.435,92.345,92.415,528600000.0
2009-09-03 14:35:00,92.415,92.415,92.385,92.39,735500000.0
2009-09-03 14:36:00,92.39,92.4,92.38,92.39,582200000.0
2009-09-03 14:37:00,92.39,92.425,92.39,92.395,813100000.0
2009-09-03 14:38:00,92.395,92.525,92.39,92.51,724700001.0
2009-09-03 14:39:00,92.51,92.525,92.465,92.485,852599996.0
2009-09-03 14:40:00,92.485,92.49,92.465,92.49,398199998.0
2009-09-03 14:41:00,92.49,92.515,92.49,92.49,834700000.0
2009-09-03 14:42:00,92.49,92.5,92.42,92.43,622300003.0
2009-09-03 14:43:00,92.425,92.43,92.38,92.42,954800002.0
2009-09-03 14:44:00,92.42,92.42,92.4,92.405,192600000.0
2009-09-03 14:45:00,92.405,92.47,92.405,92.465,324200000.0
2009-09-03 14:46:00,92.465,92.465,92.445,92.455,465500000.0
2009-09-03 14:47:00,92.455,92.47,92.45,92.465,428700001.0
2009-09-03 14:48:00,92.465,92.47,92.45,92.47,400300000.0
2009-09-03 14:49:00,92.47,92.47,92.46,92.465,227000000.0
2009-09-03 14:50:00,92.47,92.47,92.42,92.43,761299999.0
2009-09-03 14:51:00,92.43,92.44,92.41,92.425,741300001.0
2009-09-03 14:52:00,92.425,92.45,92.425,92.435,404700000.0
2009-09-03 14:53:00,92.43,92.45,92.42,92.45,590600000.0
2009-09-03 14:54:00,92.45,92.47,92.43,92.465,516699998.0
2009-09-03 14:55:00,92.465,92.48,92.445,92.465,558700001.0
2009-09-03 14:56:00,92.465,92.49,92.465,92.47,408400000.0
2009-09-03 14:57:00,92.47,92.485,92.455,92.485,454800000.0
2009-09-03 14:58:00,92.485,92.5,92.485,92.49,187700000.0
2009-09-03 14:59:00,92.49,92.49,92.475,92.475,240200000.0
2009-09-03 15:00:00,92.48,92.48,92.46,92.465,327200000.0
2009-09-03 15:01:00,92.465,92.48,92.465,92.475,246800001.0
2009-09-03 15:02:00,92.475,92.485,92.475,92.475,407400000.0
2009-09-03 15:03:00,92.475,92.49,92.465,92.47,530100001.0
2009-09-03 15:04:00,92.47,92.48,92.465,92.47,547900000.0
2009-09-03 15:05:00,92.48,92.48,92.46,92.47,156600000.0
2009-09-03 15:06:00,92.47,92.49,92.47,92.49,151900000.0
2009-09-03 15:07:00,92.49,92.515,92.465,92.47,434800000.0
2009-09-03 15:08:00,92.47,92.48,92.47,92.47,113600000.0
2009-09-03 15:09:00,92.47,92.47,92.45,92.46,420900002.0
2009-09-03 15:10:00,92.46,92.47,92.455,92.47,240600000.0
2009-09-03 15:11:00,92.47,92.48,92.45,92.46,270899999.0
2009-09-03 15:12:00,92.46,92.47,92.45,92.45,351999998.0
2009-09-03 15:13:00,92.45,92.465,92.45,92.46,456399996.0
2009-09-03 15:14:00,92.46,92.47,92.455,92.47,154200000.0
2009-09-03 15:15:00,92.47,92.475,92.455,92.455,365699997.0
2009-09-03 15:16:00,92.455,92.48,92.44,92.475,829299998.0
2009-09-03 15:17:00,92.475,92.5,92.47,92.5,329300000.0
2009-09-03 15:18:00,92.5,92.51,92.49,92.49,183300000.0
2009-09-03 15:19:00,92.49,92.49,92.485,92.49,89500000.0
2009-09-03 15:20:00,92.49,92.52,92.48,92.505,327800002.0
2009-09-03 15:21:00,92.51,92.565,92.51,92.56,583100000.0
2009-09-03 15:22:00,92.56,92.615,92.55,92.595,692499999.0
2009-09-03 15:23:00,92.595,92.615,92.555,92.575,506400000.0
2009-09-03 15:24:00,92.58,92.6,92.57,92.6,649549998.0
2009-09-03 15:25:00,92.6,92.6,92.57,92.57,446300000.0
2009-09-03 15:26:00,92.57,92.57,92.56,92.56,384300000.0
2009-09-03 15:27:00,92.56,92.57,92.555,92.555,348400000.0
2009-09-03 15:28:00,92.56,92.56,92.55,92.56,167800000.0
2009-09-03 15:29:00,92.56,92.56,92.54,92.555,524300000.0
2009-09-03 15:30:00,92.555,92.575,92.55,92.565,530200000.0
2009-09-03 15:31:00,92.565,92.565,92.53,92.53,544300000.0
2009-09-03 15:32:00,92.53,92.57,92.53,92.56,365100000.0
2009-09-03 15:33:00,92.56,92.58,92.56,92.57,651600001.0
2009-09-03 15:34:00,92.57,92.57,92.535,92.555,479400000.0
2009-09-03 15:35:00,92.555,92.57,92.54,92.56,696900000.0
2009-09-03 15:36:00,92.56,92.565,92.51,92.525,401400000.0
2009-09-03 15:37:00,92.525,92.55,92.525,92.525,561000000.0
2009-09-03 15:38:00,92.53,92.55,92.525,92.535,728100000.0
2009-09-03 15:39:00,92.535,92.55,92.53,92.545,769499997.0
2009-09-03 15:40:00,92.545,92.55,92.535,92.55,482100000.0
2009-09-03 15:41:00,92.555,92.555,92.525,92.545,666900000.0
2009-09-03 15:42:00,92.545,92.56,92.53,92.53,491900000.0
2009-09-03 15:43:00,92.53,92.54,92.52,92.535,466700000.0
2009-09-03 15:44:00,92.53,92.56,92.525,92.56,381900001.0
2009-09-03 15:45:00,92.56,92.58,92.55,92.58,536700000.0
2009-09-03 15:46:00,92.585,92.6,92.575,92.575,258050000.0
2009-09-03 15:47:00,92.58,92.58,92.555,92.57,528300001.0
2009-09-03 15:48:00,92.57,92.595,92.57,92.58,569400002.0
2009-09-03 15:49:00,92.58,92.59,92.575,92.585,208600000.0
2009-09-03 15:50:00,92.59,92.595,92.58,92.585,695300005.0
2009-09-03 15:51:00,92.585,92.595,92.58,92.585,628199996.0
2009-09-03 15:52:00,92.585,92.59,92.575,92.58,398600000.0
2009-09-03 15:53:00,92.58,92.59,92.565,92.57,709899998.0
2009-09-03 15:54:00,92.57,92.58,92.57,92.57,474999999.0
2009-09-03 15:55:00,92.57,92.58,92.535,92.54,667700000.0
2009-09-03 15:56:00,92.54,92.555,92.525,92.535,696200001.0
2009-09-03 15:57:00,92.535,92.54,92.52,92.53,540400001.0
2009-09-03 15:58:00,92.53,92.54,92.5,92.535,698000000.0
2009-09-03 15:59:00,92.535,92.56,92.52,92.56,463900000.0
2009-09-03 16:00:00,92.56,92.675,92.56,92.625,458500000.0
2009-09-03 16:01:00,92.63,92.63,92.53,92.53,548100000.0
2009-09-03 16:02:00,92.54,92.58,92.54,92.56,709200000.0
2009-09-03 16:03:00,92.56,92.56,92.53,92.545,744499999.0
2009-09-03 16:04:00,92.545,92.56,92.52,92.54,603100002.0
2009-09-03 16:05:00,92.54,92.54,92.47,92.475,602800003.0
2009-09-03 16:06:00,92.475,92.54,92.475,92.525,622900001.0
2009-09-03 16:07:00,92.53,92.57,92.525,92.56,527799999.0
2009-09-03 16:08:00,92.56,92.56,92.53,92.535,636600000.0
2009-09-03 16:09:00,92.535,92.54,92.52,92.53,447700000.0
2009-09-03 16:10:00,92.53,92.555,92.525,92.55,750000001.0
2009-09-03 16:11:00,92.55,92.57,92.545,92.545,707000000.0
2009-09-03 16:12:00,92.55,92.585,92.54,92.575,697500001.0
2009-09-03 16:13:00,92.56,92.565,92.545,92.545,455400000.0
2009-09-03 16:14:00,92.545,92.565,92.545,92.56,520999998.0
2009-09-03 16:15:00,92.555,92.57,92.54,92.565,856300000.0
2009-09-03 16:16:00,92.565,92.585,92.56,92.57,619000000.0
2009-09-03 16:17:00,92.57,92.585,92.565,92.58,503500000.0
2009-09-03 16:18:00,92.575,92.58,92.525,92.525,641100000.0
2009-09-03 16:19:00,92.525,92.565,92.52,92.535,675999999.0
2009-09-03 16:20:00,92.535,92.575,92.53,92.565,634800001.0
2009-09-03 16:21:00,92.565,92.57,92.555,92.57,570800000.0
2009-09-03 16:22:00,92.565,92.57,92.555,92.56,689799999.0
2009-09-03 16:23:00,92.56,92.565,92.54,92.55,253300000.0
2009-09-03 16:24:00,92.55,92.58,92.54,92.57,421400000.0
2009-09-03 16:25:00,92.57,92.57,92.54,92.555,505000000.0
2009-09-03 16:26:00,92.555,92.56,92.535,92.535,830399999.0
2009-09-03 16:27:00,92.535,92.56,92.535,92.55,901500000.0
2009-09-03 16:28:00,92.55,92.57,92.55,92.56,491400000.0
2009-09-03 16:29:00,92.56,92.565,92.555,92.555,495400001.0
2009-09-03 16:30:00,92.55,92.565,92.545,92.56,405099999.0
2009-09-03 16:31:00,92.56,92.58,92.56,92.57,308300000.0
2009-09-03 16:32:00,92.57,92.57,92.555,92.56,262700000.0
2009-09-03 16:33:00,92.56,92.59,92.56,92.59,373199997.0
2009-09-03 16:34:00,92.59,92.635,92.59,92.61,483800000.0
2009-09-03 16:35:00,92.61,92.64,92.61,92.63,424700000.0
2009-09-03 16:36:00,92.63,92.64,92.625,92.63,454900000.0
2009-09-03 16:37:00,92.63,92.645,92.615,92.615,509900000.0
2009-09-03 16:38:00,92.615,92.64,92.6,92.635,849500002.0
2009-09-03 16:39:00,92.635,92.635,92.61,92.62,522700001.0
2009-09-03 16:40:00,92.62,92.62,92.605,92.615,441200000.0
2009-09-03 16:41:00,92.615,92.62,92.6,92.605,413900002.0
2009-09-03 16:42:00,92.605,92.62,92.605,92.62,167000000.0
2009-09-03 16:43:00,92.62,92.635,92.605,92.605,326700000.0
2009-09-03 16:44:00,92.605,92.61,92.57,92.585,607700001.0
2009-09-03 16:45:00,92.585,92.59,92.57,92.575,355300000.0
2009-09-03 16:46:00,92.575,92.605,92.575,92.595,295100000.0
2009-09-03 16:47:00,92.59,92.59,92.56,92.57,489900000.0
2009-09-03 16:48:00,92.57,92.585,92.57,92.58,600800001.0
2009-09-03 16:49:00,92.585,92.585,92.565,92.57,310000000.0
2009-09-03 16:50:00,92.57,92.575,92.555,92.56,104400000.0
2009-09-03 16:51:00,92.56,92.565,92.555,92.565,115700000.0
2009-09-03 16:52:00,92.565,92.585,92.565,92.58,249400000.0
2009-09-03 16:53:00,92.58,92.58,92.57,92.58,463499997.0
2009-09-03 16:54:00,92.58,92.59,92.56,92.57,419700000.0
2009-09-03 16:55:00,92.57,92.57,92.53,92.535,642000000.0
2009-09-03 16:56:00,92.535,92.56,92.51,92.52,381900000.0
2009-09-03 16:57:00,92.52,92.525,92.5,92.515,808400000.0
2009-09-03 16:58:00,92.515,92.535,92.515,92.525,851000009.0
2009-09-03 16:59:00,92.525,92.525,92.505,92.515,1192299998.0
2009-09-03 17:00:00,92.515,92.56,92.515,92.555,636500000.0
2009-09-03 17:01:00,92.56,92.58,92.555,92.57,276400000.0
2009-09-03 17:02:00,92.57,92.58,92.56,92.56,491300000.0
2009-09-03 17:03:00,92.56,92.57,92.55,92.57,308300000.0
2009-09-03 17:04:00,92.575,92.58,92.56,92.56,339300000.0
2009-09-03 17:05:00,92.565,92.57,92.555,92.555,245500000.0
2009-09-03 17:06:00,92.55,92.575,92.55,92.57,416000000.0
2009-09-03 17:07:00,92.57,92.58,92.57,92.575,382000000.0
2009-09-03 17:08:00,92.575,92.575,92.56,92.56,240700000.0
2009-09-03 17:09:00,92.56,92.56,92.55,92.56,336100000.0
2009-09-03 17:10:00,92.56,92.565,92.55,92.56,311200000.0
2009-09-03 17:11:00,92.56,92.57,92.555,92.57,295800000.0
2009-09-03 17:12:00,92.57,92.57,92.56,92.57,285700000.0
2009-09-03 17:13:00,92.57,92.57,92.555,92.56,195600000.0
2009-09-03 17:14:00,92.56,92.565,92.55,92.565,408700000.0
2009-09-03 17:15:00,92.565,92.57,92.56,92.565,343700000.0
2009-09-03 17:16:00,92.565,92.57,92.56,92.56,472300000.0
2009-09-03 17:17:00,92.56,92.56,92.535,92.54,486599999.0
2009-09-03 17:18:00,92.54,92.56,92.54,92.55,540100000.0
2009-09-03 17:19:00,92.55,92.57,92.55,92.555,307800000.0
2009-09-03 17:20:00,92.555,92.56,92.535,92.555,415699999.0
2009-09-03 17:21:00,92.555,92.56,92.535,92.54,404100000.0
2009-09-03 17:22:00,92.54,92.56,92.535,92.555,480600000.0
2009-09-03 17:23:00,92.56,92.56,92.54,92.56,320999999.0
2009-09-03 17:24:00,92.56,92.56,92.54,92.555,404799999.0
2009-09-03 17:25:00,92.555,92.56,92.55,92.555,499399999.0
2009-09-03 17:26:00,92.555,92.56,92.545,92.545,297500000.0
2009-09-03 17:27:00,92.545,92.555,92.545,92.55,487900000.0
2009-09-03 17:28:00,92.55,92.57,92.55,92.565,667800000.0
2009-09-03 17:29:00,92.565,92.57,92.56,92.565,772500000.0
2009-09-03 17:30:00,92.56,92.57,92.56,92.57,360600000.0
2009-09-03 17:31:00,92.57,92.58,92.57,92.57,367100000.0
2009-09-03 17:32:00,92.57,92.575,92.56,92.56,425500000.0
2009-09-03 17:33:00,92.56,92.57,92.56,92.57,560200002.0
2009-09-03 17:34:00,92.57,92.57,92.565,92.57,202300000.0
2009-09-03 17:35:00,92.57,92.57,92.565,92.57,229900000.0
2009-09-03 17:36:00,92.57,92.575,92.565,92.57,314500000.0
2009-09-03 17:37:00,92.57,92.58,92.565,92.57,584099999.0
2009-09-03 17:38:00,92.57,92.58,92.57,92.575,378100002.0
2009-09-03 17:39:00,92.575,92.58,92.575,92.58,237900000.0
2009-09-03 17:40:00,92.58,92.58,92.57,92.57,317999999.0
2009-09-03 17:41:00,92.57,92.57,92.565,92.57,183700000.0
2009-09-03 17:42:00,92.57,92.58,92.57,92.575,295000000.0
2009-09-03 17:43:00,92.575,92.58,92.57,92.57,492099999.0
2009-09-03 17:44:00,92.565,92.565,92.56,92.565,274800000.0
2009-09-03 17:45:00,92.565,92.565,92.555,92.56,174600000.0
2009-09-03 17:46:00,92.555,92.56,92.555,92.56,176600000.0
2009-09-03 17:47:00,92.56,92.575,92.555,92.57,254800000.0
2009-09-03 17:48:00,92.57,92.575,92.555,92.555,275500000.0
2009-09-03 17:49:00,92.555,92.56,92.55,92.56,328400000.0
2009-09-03 17:50:00,92.56,92.565,92.54,92.545,293600000.0
2009-09-03 17:51:00,92.54,92.55,92.54,92.545,213999998.0
2009-09-03 17:52:00,92.545,92.56,92.545,92.555,364700000.0
2009-09-03 17:53:00,92.555,92.56,92.545,92.55,470199999.0
2009-09-03 17:54:00,92.54,92.55,92.535,92.55,497300000.0
2009-09-03 17:55:00,92.55,92.56,92.55,92.56,239200000.0
2009-09-03 17:56:00,92.56,92.56,92.545,92.55,299800000.0
2009-09-03 17:57:00,92.545,92.555,92.54,92.55,356600000.0
2009-09-03 17:58:00,92.55,92.56,92.54,92.545,681599999.0
2009-09-03 17:59:00,92.54,92.54,92.535,92.54,166100000.0
2009-09-03 18:00:00,92.54,92.545,92.53,92.53,512600000.0
2009-09-03 18:01:00,92.535,92.54,92.53,92.54,284300000.0
2009-09-03 18:02:00,92.54,92.54,92.53,92.53,616300000.0
2009-09-03 18:03:00,92.53,92.53,92.53,92.53,108100000.0
2009-09-03 18:04:00,92.53,92.53,92.5,92.51,370400000.0
2009-09-03 18:05:00,92.51,92.515,92.49,92.515,301200000.0
2009-09-03 18:06:00,92.515,92.515,92.5,92.51,473300001.0
2009-09-03 18:07:00,92.51,92.515,92.5,92.515,197100000.0
2009-09-03 18:08:00,92.515,92.54,92.515,92.53,218000000.0
2009-09-03 18:09:00,92.53,92.55,92.53,92.545,292600000.0
2009-09-03 18:10:00,92.545,92.55,92.54,92.55,342499999.0
2009-09-03 18:11:00,92.55,92.55,92.54,92.54,45500000.0
2009-09-03 18:12:00,92.545,92.55,92.54,92.545,287300001.0
2009-09-03 18:13:00,92.545,92.545,92.53,92.53,276800001.0
2009-09-03 18:14:00,92.53,92.53,92.51,92.52,175700001.0
2009-09-03 18:15:00,92.52,92.52,92.51,92.52,236700000.0
2009-09-03 18:16:00,92.52,92.52,92.515,92.52,93200000.0
2009-09-03 18:17:00,92.52,92.525,92.52,92.52,84000000.0
2009-09-03 18:18:00,92.52,92.52,92.505,92.505,240000000.0
2009-09-03 18:19:00,92.505,92.515,92.505,92.51,135300000.0
2009-09-03 18:20:00,92.51,92.51,92.5,92.5,100200000.0
2009-09-03 18:21:00,92.5,92.505,92.5,92.5,345400000.0
2009-09-03 18:22:00,92.5,92.505,92.495,92.495,78400000.0
2009-09-03 18:23:00,92.495,92.495,92.47,92.48,289500000.0
2009-09-03 18:24:00,92.48,92.485,92.48,92.485,46200000.0
2009-09-03 18:25:00,92.485,92.49,92.485,92.49,46500000.0
2009-09-03 18:26:00,92.485,92.485,92.485,92.485,91600000.0
2009-09-03 18:27:00,92.485,92.505,92.485,92.505,91500000.0
2009-09-03 18:28:00,92.505,92.505,92.48,92.485,229000001.0
2009-09-03 18:29:00,92.485,92.49,92.48,92.49,120500000.0
2009-09-03 18:30:00,92.49,92.49,92.49,92.49,244200000.0
2009-09-03 18:31:00,92.49,92.49,92.48,92.48,142500000.0
2009-09-03 18:32:00,92.48,92.485,92.47,92.47,315800000.0
2009-09-03 18:33:00,92.47,92.47,92.46,92.465,440000000.0
2009-09-03 18:34:00,92.465,92.505,92.465,92.49,389000000.0
2009-09-03 18:35:00,92.49,92.51,92.49,92.51,260200000.0
2009-09-03 18:36:00,92.51,92.52,92.505,92.51,264300000.0
2009-09-03 18:37:00,92.51,92.515,92.51,92.515,274300000.0
2009-09-03 18:38:00,92.515,92.52,92.51,92.51,235700002.0
2009-09-03 18:39:00,92.51,92.52,92.51,92.52,259400000.0
2009-09-03 18:40:00,92.515,92.525,92.515,92.525,63500000.0
2009-09-03 18:41:00,92.525,92.525,92.52,92.52,152200000.0
2009-09-03 18:42:00,92.52,92.525,92.52,92.525,115000000.0
2009-09-03 18:43:00,92.525,92.525,92.525,92.525,72000000.0
2009-09-03 18:44:00,92.525,92.53,92.52,92.53,226600000.0
2009-09-03 18:45:00,92.525,92.53,92.52,92.52,211200000.0
2009-09-03 18:46:00,92.525,92.53,92.525,92.53,160100000.0
2009-09-03 18:47:00,92.53,92.53,92.53,92.53,136400000.0
2009-09-03 18:48:00,92.53,92.535,92.53,92.53,182800000.0
2009-09-03 18:49:00,92.53,92.535,92.53,92.53,118400000.0
2009-09-03 18:50:00,92.53,92.56,92.53,92.54,316500000.0
2009-09-03 18:51:00,92.54,92.55,92.54,92.54,334800000.0
2009-09-03 18:52:00,92.54,92.54,92.54,92.54,50000000.0
2009-09-03 18:53:00,92.54,92.54,92.52,92.52,221900001.0
2009-09-03 18:54:00,92.52,92.53,92.52,92.53,115700000.0
2009-09-03 18:55:00,92.53,92.53,92.52,92.52,249200000.0
2009-09-03 18:56:00,92.52,92.535,92.52,92.535,364300000.0
2009-09-03 18:57:00,92.54,92.54,92.535,92.535,269800000.0
2009-09-03 18:58:00,92.535,92.54,92.525,92.525,265600000.0
2009-09-03 18:59:00,92.53,92.54,92.53,92.54,141500000.0
2009-09-03 19:00:00,92.54,92.55,92.54,92.55,327700000.0
2009-09-03 19:01:00,92.55,92.55,92.53,92.53,185300000.0
2009-09-03 19:02:00,92.53,92.535,92.52,92.52,98200000.0
2009-09-03 19:03:00,92.52,92.525,92.515,92.515,446200005.0
2009-09-03 19:04:00,92.515,92.53,92.515,92.53,192400000.0
2009-09-03 19:05:00,92.53,92.53,92.525,92.525,84300000.0
2009-09-03 19:06:00,92.525,92.53,92.525,92.53,95100000.0
2009-09-03 19:07:00,92.53,92.53,92.53,92.53,48800000.0
2009-09-03 19:08:00,92.53,92.53,92.52,92.525,130600001.0
2009-09-03 19:09:00,92.525,92.525,92.525,92.525,92600000.0
2009-09-03 19:10:00,92.525,92.545,92.52,92.52,376800000.0
2009-09-03 19:11:00,92.52,92.555,92.52,92.55,261699999.0
2009-09-03 19:12:00,92.555,92.565,92.535,92.54,303000000.0
2009-09-03 19:13:00,92.54,92.55,92.535,92.54,233400000.0
2009-09-03 19:14:00,92.54,92.54,92.54,92.54,58100000.0
2009-09-03 19:15:00,92.54,92.54,92.535,92.535,146700000.0
2009-09-03 19:16:00,92.535,92.535,92.535,92.535,83000000.0
2009-09-03 19:17:00,92.535,92.535,92.535,92.535,53200000.0
2009-09-03 19:18:00,92.535,92.55,92.525,92.55,188700000.0
2009-09-03 19:19:00,92.55,92.55,92.515,92.515,503299997.0
2009-09-03 19:20:00,92.515,92.52,92.51,92.515,645499998.0
2009-09-03 19:21:00,92.515,92.52,92.515,92.52,641100000.0
2009-09-03 19:22:00,92.52,92.52,92.51,92.52,503399999.0
2009-09-03 19:23:00,92.52,92.53,92.51,92.515,398900000.0
2009-09-03 19:24:00,92.515,92.525,92.505,92.525,309400000.0
2009-09-03 19:25:00,92.525,92.525,92.51,92.52,710800002.0
2009-09-03 19:26:00,92.515,92.515,92.5,92.5,427700000.0
2009-09-03 19:27:00,92.5,92.505,92.5,92.5,200300000.0
2009-09-03 19:28:00,92.5,92.51,92.5,92.51,392000001.0
2009-09-03 19:29:00,92.51,92.515,92.51,92.51,226299999.0
2009-09-03 19:30:00,92.51,92.52,92.51,92.52,155500000.0
2009-09-03 19:31:00,92.52,92.53,92.52,92.52,415200000.0
2009-09-03 19:32:00,92.52,92.52,92.5,92.5,394100001.0
2009-09-03 19:33:00,92.5,92.5,92.5,92.5,140200000.0
2009-09-03 19:34:00,92.5,92.5,92.46,92.465,1107299985.0
2009-09-03 19:35:00,92.465,92.485,92.465,92.48,375300000.0
2009-09-03 19:36:00,92.485,92.525,92.485,92.52,633300001.0
2009-09-03 19:37:00,92.52,92.53,92.505,92.53,382800000.0
2009-09-03 19:38:00,92.53,92.535,92.53,92.53,194100000.0
2009-09-03 19:39:00,92.53,92.555,92.525,92.555,443600000.0
2009-09-03 19:40:00,92.555,92.555,92.535,92.54,348099999.0
2009-09-03 19:41:00,92.54,92.54,92.54,92.54,186300000.0
2009-09-03 19:42:00,92.54,92.54,92.54,92.54,223900000.0
2009-09-03 19:43:00,92.54,92.54,92.53,92.54,174600001.0
2009-09-03 19:44:00,92.54,92.54,92.535,92.54,452699999.0
2009-09-03 19:45:00,92.54,92.54,92.54,92.54,276600000.0
2009-09-03 19:46:00,92.54,92.565,92.54,92.56,201000000.0
2009-09-03 19:47:00,92.56,92.565,92.56,92.56,100300000.0
2009-09-03 19:48:00,92.56,92.565,92.55,92.55,240000000.0
2009-09-03 19:49:00,92.55,92.57,92.55,92.57,445400000.0
2009-09-03 19:50:00,92.57,92.57,92.56,92.56,98100000.0
2009-09-03 19:51:00,92.56,92.56,92.55,92.555,281400000.0
2009-09-03 19:52:00,92.56,92.57,92.56,92.57,118400000.0
2009-09-03 19:53:00,92.57,92.57,92.56,92.56,356099997.0
2009-09-03 19:54:00,92.56,92.565,92.56,92.565,13800000.0
2009-09-03 19:55:00,92.565,92.565,92.565,92.565,2000000.0
2009-09-03 19:56:00,92.56,92.56,92.55,92.555,336800000.0
2009-09-03 19:57:00,92.55,92.56,92.55,92.56,106100000.0
2009-09-03 19:58:00,92.56,92.57,92.56,92.56,305200000.0
2009-09-03 19:59:00,92.56,92.565,92.56,92.56,116000000.0
2009-09-03 20:00:00,92.56,92.565,92.56,92.56,163500000.0
2009-09-03 20:01:00,92.56,92.57,92.56,92.565,115400000.0
2009-09-03 20:02:00,92.575,92.58,92.57,92.57,146100000.0
2009-09-03 20:03:00,92.57,92.575,92.565,92.57,191900000.0
2009-09-03 20:04:00,92.575,92.575,92.56,92.56,197300000.0
2009-09-03 20:05:00,92.56,92.575,92.56,92.565,184400000.0
2009-09-03 20:06:00,92.565,92.565,92.565,92.565,2000000.0
2009-09-03 20:07:00,92.56,92.565,92.56,92.56,81600000.0
2009-09-03 20:08:00,92.56,92.56,92.555,92.555,71100000.0
2009-09-03 20:09:00,92.555,92.57,92.555,92.56,104600000.0
2009-09-03 20:10:00,92.555,92.555,92.555,92.555,266100000.0
2009-09-03 20:11:00,92.555,92.555,92.55,92.55,195900000.0
2009-09-03 20:12:00,92.55,92.55,92.55,92.55,71600000.0
2009-09-03 20:13:00,92.55,92.55,92.55,92.55,164400000.0
2009-09-03 20:14:00,92.55,92.565,92.55,92.56,188600000.0
2009-09-03 20:15:00,92.56,92.57,92.555,92.57,172900000.0
2009-09-03 20:16:00,92.57,92.57,92.555,92.555,72600000.0
2009-09-03 20:17:00,92.555,92.555,92.54,92.54,89800000.0
2009-09-03 20:18:00,92.54,92.54,92.535,92.535,42900000.0
2009-09-03 20:19:00,92.535,92.54,92.535,92.535,164000000.0
2009-09-03 20:20:00,92.54,92.545,92.53,92.545,395400000.0
2009-09-03 20:21:00,92.545,92.555,92.54,92.55,493599999.0
2009-09-03 20:22:00,92.55,92.555,92.55,92.55,201800000.0
2009-09-03 20:23:00,92.55,92.57,92.55,92.57,143300000.0
2009-09-03 20:24:00,92.57,92.57,92.56,92.56,160700000.0
2009-09-03 20:25:00,92.56,92.56,92.56,92.56,240300000.0
2009-09-03 20:26:00,92.56,92.56,92.56,92.56,179900000.0
2009-09-03 20:27:00,92.56,92.56,92.56,92.56,242700000.0
2009-09-03 20:28:00,92.56,92.56,92.56,92.56,137300000.0
2009-09-03 20:29:00,92.56,92.565,92.56,92.56,211600000.0
2009-09-03 20:30:00,92.56,92.56,92.56,92.56,109600000.0
2009-09-03 20:31:00,92.56,92.56,92.56,92.56,57800000.0
2009-09-03 20:32:00,92.57,92.575,92.56,92.56,609300000.0
2009-09-03 20:33:00,92.56,92.56,92.56,92.56,537199999.0
2009-09-03 20:34:00,92.56,92.57,92.56,92.56,928699997.0
2009-09-03 20:35:00,92.56,92.57,92.535,92.535,534300001.0
2009-09-03 20:36:00,92.535,92.555,92.535,92.555,370400000.0
2009-09-03 20:37:00,92.55,92.55,92.545,92.545,40600000.0
2009-09-03 20:38:00,92.545,92.545,92.54,92.54,146900000.0
2009-09-03 20:39:00,92.56,92.57,92.56,92.565,203200000.0
2009-09-03 20:40:00,92.565,92.575,92.56,92.56,172100000.0
2009-09-03 20:41:00,92.56,92.58,92.56,92.575,268400000.0
2009-09-03 20:42:00,92.58,92.59,92.57,92.59,259800000.0
2009-09-03 20:43:00,92.59,92.6,92.57,92.575,300100001.0
2009-09-03 20:44:00,92.58,92.585,92.57,92.58,235700000.0
2009-09-03 20:45:00,92.58,92.585,92.575,92.585,241599995.0
2009-09-03 20:46:00,92.59,92.635,92.59,92.61,321700000.0
2009-09-03 20:47:00,92.61,92.62,92.61,92.62,117800000.0
2009-09-03 20:48:00,92.62,92.62,92.61,92.61,109000000.0
2009-09-03 20:49:00,92.61,92.61,92.58,92.59,162300000.0
2009-09-03 20:50:00,92.595,92.615,92.595,92.6,336100001.0
2009-09-03 20:51:00,92.595,92.595,92.58,92.58,82500000.0
2009-09-03 20:52:00,92.58,92.58,92.57,92.57,136000001.0
2009-09-03 20:53:00,92.57,92.57,92.55,92.57,278600000.0
2009-09-03 20:54:00,92.57,92.58,92.565,92.58,295699998.0
2009-09-03 20:55:00,92.58,92.58,92.56,92.575,350200000.0
2009-09-03 20:56:00,92.58,92.58,92.565,92.565,267600000.0
2009-09-03 20:57:00,92.565,92.58,92.565,92.57,347200002.0
2009-09-03 20:58:00,92.565,92.565,92.55,92.56,395300000.0
2009-09-03 20:59:00,92.56,92.56,92.53,92.54,502500000.0
2009-09-03 21:00:00,92.54,92.56,92.54,92.54,543000000.0
2009-09-03 21:01:00,92.54,92.56,92.54,92.555,139200000.0
2009-09-03 21:02:00,92.555,92.56,92.55,92.55,155900000.0
2009-09-03 21:03:00,92.55,92.55,92.55,92.55,75400000.0
2009-09-03 21:04:00,92.55,92.55,92.54,92.54,79100000.0
2009-09-03 21:05:00,92.54,92.54,92.54,92.54,52500000.0
2009-09-03 21:06:00,92.54,92.55,92.53,92.55,446999998.0
2009-09-03 21:07:00,92.55,92.55,92.545,92.545,185800000.0
2009-09-03 21:08:00,92.545,92.545,92.545,92.545,378400000.0
2009-09-03 21:09:00,92.545,92.545,92.545,92.545,103100000.0
2009-09-03 21:10:00,92.545,92.545,92.545,92.545,53600000.0
2009-09-03 21:11:00,92.545,92.55,92.545,92.545,133800000.0
2009-09-03 21:12:00,92.545,92.55,92.54,92.55,122000000.0
2009-09-03 21:13:00,92.55,92.56,92.54,92.56,143900000.0
2009-09-03 21:14:00,92.56,92.61,92.56,92.6,315900000.0
2009-09-03 21:15:00,92.6,92.61,92.59,92.605,191900000.0
2009-09-03 21:16:00,92.6,92.61,92.585,92.59,154600000.0
2009-09-03 21:17:00,92.59,92.59,92.59,92.59,14200000.0
2009-09-03 21:18:00,92.59,92.59,92.59,92.59,6300000.0
2009-09-03 21:19:00,92.59,92.59,92.575,92.58,261300000.0
2009-09-03 21:20:00,92.58,92.605,92.58,92.585,178500000.0
2009-09-03 21:21:00,92.585,92.59,92.58,92.585,228500000.0
2009-09-03 21:22:00,92.585,92.6,92.585,92.6,70300000.0
2009-09-03 21:23:00,92.6,92.6,92.59,92.59,39100000.0
2009-09-03 21:24:00,92.59,92.59,92.59,92.59,14700000.0
2009-09-03 21:25:00,92.59,92.59,92.575,92.59,126000000.0
2009-09-03 21:26:00,92.59,92.605,92.59,92.605,85100000.0
2009-09-03 21:27:00,92.605,92.61,92.605,92.61,9100000.0
2009-09-03 21:28:00,92.61,92.61,92.595,92.6,58300000.0
2009-09-03 21:29:00,92.595,92.6,92.59,92.595,119500000.0
2009-09-03 21:30:00,92.59,92.615,92.59,92.61,504499998.0
2009-09-03 21:31:00,92.61,92.63,92.605,92.625,685500002.0
2009-09-03 21:32:00,92.625,92.635,92.605,92.615,1115600004.0
2009-09-03 21:33:00,92.62,92.625,92.59,92.62,694999998.0
2009-09-03 21:34:00,92.62,92.625,92.605,92.61,421799999.0
2009-09-03 21:35:00,92.61,92.625,92.61,92.615,289099999.0
2009-09-03 21:36:00,92.62,92.625,92.62,92.62,55400000.0
2009-09-03 21:37:00,92.62,92.62,92.605,92.62,372099997.0
2009-09-03 21:38:00,92.62,92.635,92.62,92.635,122800000.0
2009-09-03 21:39:00,92.635,92.635,92.625,92.63,102400000.0
2009-09-03 21:40:00,92.63,92.645,92.63,92.635,277000000.0
2009-09-03 21:41:00,92.635,92.64,92.63,92.635,136400001.0
2009-09-03 21:42:00,92.635,92.64,92.635,92.64,204500003.0
2009-09-03 21:43:00,92.64,92.64,92.64,92.64,102200000.0
2009-09-03 21:44:00,92.64,92.645,92.64,92.64,93500000.0
2009-09-03 21:45:00,92.64,92.65,92.64,92.64,122800000.0
2009-09-03 21:46:00,92.645,92.65,92.63,92.635,386000000.0
2009-09-03 21:47:00,92.625,92.625,92.62,92.62,144400000.0
2009-09-03 21:48:00,92.62,92.64,92.62,92.64,100900000.0
2009-09-03 21:49:00,92.635,92.635,92.63,92.635,173200000.0
2009-09-03 21:50:00,92.635,92.665,92.635,92.665,288800000.0
2009-09-03 21:51:00,92.66,92.735,92.655,92.735,447299999.0
2009-09-03 21:52:00,92.74,92.78,92.72,92.775,422749999.0
2009-09-03 21:53:00,92.775,92.78,92.765,92.77,288800000.0
2009-09-03 21:54:00,92.77,92.77,92.74,92.745,569399998.0
2009-09-03 21:55:00,92.745,92.77,92.74,92.77,580500005.0
2009-09-03 21:56:00,92.77,92.77,92.725,92.735,393400000.0
2009-09-03 21:57:00,92.735,92.765,92.735,92.765,288900000.0
2009-09-03 21:58:00,92.76,92.76,92.695,92.72,267600000.0
2009-09-03 21:59:00,92.72,92.72,92.72,92.72,42400000.0
2009-09-03 22:00:00,92.715,92.715,92.67,92.67,136600000.0
2009-09-03 22:01:00,92.66,92.68,92.65,92.67,382000000.0
2009-09-03 22:02:00,92.67,92.68,92.66,92.675,270900000.0
2009-09-03 22:03:00,92.675,92.68,92.67,92.68,162600000.0
2009-09-03 22:04:00,92.68,92.685,92.665,92.665,217400000.0
2009-09-03 22:05:00,92.665,92.675,92.66,92.675,323700000.0
2009-09-03 22:06:00,92.675,92.675,92.62,92.64,165300000.0
2009-09-03 22:07:00,92.64,92.65,92.64,92.65,171800000.0
2009-09-03 22:08:00,92.65,92.65,92.63,92.635,270700000.0
2009-09-03 22:09:00,92.64,92.64,92.635,92.64,43100000.0
2009-09-03 22:10:00,92.645,92.65,92.64,92.64,123300000.0
2009-09-03 22:11:00,92.64,92.64,92.64,92.64,82700000.0
2009-09-03 22:12:00,92.645,92.65,92.64,92.645,125900000.0
2009-09-03 22:13:00,92.65,92.65,92.645,92.645,73600000.0
2009-09-03 22:14:00,92.645,92.645,92.635,92.635,89800000.0
2009-09-03 22:15:00,92.635,92.64,92.635,92.64,64500000.0
2009-09-03 22:16:00,92.64,92.64,92.64,92.64,179800000.0
2009-09-03 22:17:00,92.64,92.64,92.635,92.635,94400000.0
2009-09-03 22:18:00,92.635,92.635,92.635,92.635,19200000.0
2009-09-03 22:19:00,92.635,92.635,92.63,92.63,105600000.0
2009-09-03 22:20:00,92.63,92.63,92.63,92.63,25800000.0
2009-09-03 22:21:00,92.63,92.63,92.63,92.63,2300000.0
2009-09-03 22:22:00,92.63,92.635,92.62,92.62,70200000.0
2009-09-03 22:23:00,92.62,92.64,92.62,92.62,238100000.0
2009-09-03 22:24:00,92.62,92.62,92.61,92.61,258900000.0
2009-09-03 22:25:00,92.61,92.615,92.605,92.615,204500000.0
2009-09-03 22:26:00,92.61,92.615,92.61,92.61,48500000.0
2009-09-03 22:27:00,92.62,92.62,92.61,92.61,67000000.0
2009-09-03 22:28:00,92.61,92.61,92.6,92.605,112400000.0
2009-09-03 22:29:00,92.605,92.605,92.59,92.6,101800000.0
2009-09-03 22:30:00,92.6,92.605,92.6,92.605,108300000.0
2009-09-03 22:31:00,92.605,92.63,92.605,92.63,104800000.0
2009-09-03 22:32:00,92.63,92.635,92.63,92.63,83500000.0
2009-09-03 22:33:00,92.63,92.64,92.62,92.64,166800000.0
2009-09-03 22:34:00,92.64,92.65,92.63,92.64,119900001.0
2009-09-03 22:35:00,92.64,92.64,92.63,92.635,103699999.0
2009-09-03 22:36:00,92.63,92.64,92.63,92.64,77000000.0
2009-09-03 22:37:00,92.64,92.65,92.635,92.64,153900000.0
2009-09-03 22:38:00,92.635,92.65,92.635,92.645,278900000.0
2009-09-03 22:39:00,92.645,92.645,92.64,92.64,120000000.0
2009-09-03 22:40:00,92.64,92.645,92.62,92.62,242000000.0
2009-09-03 22:41:00,92.62,92.63,92.61,92.61,206500000.0
2009-09-03 22:42:00,92.61,92.615,92.61,92.61,176800000.0
2009-09-03 22:43:00,92.61,92.615,92.61,92.61,83900000.0
2009-09-03 22:44:00,92.61,92.62,92.61,92.615,145600000.0
2009-09-03 22:45:00,92.62,92.625,92.605,92.605,127200000.0
2009-09-03 22:46:00,92.605,92.605,92.605,92.605,44400000.0
2009-09-03 22:47:00,92.605,92.605,92.6,92.6,35200000.0
2009-09-03 22:48:00,92.595,92.64,92.59,92.64,315400000.0
2009-09-03 22:49:00,92.64,92.64,92.64,92.64,10000000.0
2009-09-03 22:50:00,92.64,92.65,92.64,92.645,126800000.0
2009-09-03 22:51:00,92.64,92.645,92.64,92.645,18400000.0
2009-09-03 22:52:00,92.645,92.645,92.615,92.615,76000000.0
2009-09-03 22:53:00,92.62,92.64,92.62,92.64,49400000.0
2009-09-03 22:54:00,92.64,92.65,92.635,92.64,53600000.0
2009-09-03 22:55:00,92.635,92.66,92.635,92.645,40200000.0
2009-09-03 22:56:00,92.645,92.645,92.635,92.635,42600000.0
2009-09-03 22:57:00,92.635,92.64,92.625,92.64,43800000.0
2009-09-03 22:58:00,92.64,92.645,92.625,92.645,25400000.0
2009-09-03 22:59:00,92.645,92.645,92.625,92.63,16600000.0
2009-09-03 23:00:00,92.63,92.63,92.62,92.62,7600000.0
2009-09-03 23:01:00,92.625,92.625,92.625,92.625,1000000.0
2009-09-03 23:02:00,92.61,92.61,92.61,92.61,16000000.0
2009-09-03 23:03:00,92.61,92.61,92.61,92.61,4800000.0
2009-09-03 23:04:00,92.601,92.616,92.601,92.611,2200000.0
2009-09-03 23:05:00,92.615,92.615,92.615,92.615,2200000.0
2009-09-03 23:06:00,92.611,92.611,92.609,92.609,1200000.0
2009-09-03 23:07:00,92.615,92.615,92.615,92.615,1200000.0
2009-09-03 23:08:00,92.609,92.609,92.609,92.609,1000000.0
2009-09-03 23:09:00,92.615,92.615,92.615,92.615,1000000.0
2009-09-03 23:10:00,92.611,92.613,92.611,92.612,3000000.0
2009-09-03 23:11:00,92.615,92.615,92.61,92.61,3000000.0
2009-09-03 23:12:00,92.61,92.635,92.61,92.62,8800000.0
2009-09-03 23:13:00,92.617,92.621,92.617,92.618,81400000.0
2009-09-03 23:14:00,92.63,92.645,92.625,92.635,81400000.0
2009-09-03 23:15:00,92.635,92.635,92.635,92.635,17600000.0
2009-09-03 23:16:00,92.635,92.635,92.62,92.63,45000000.0
2009-09-03 23:17:00,92.63,92.63,92.63,92.63,26800000.0
2009-09-03 23:18:00,92.63,92.63,92.625,92.625,22000000.0
2009-09-03 23:19:00,92.625,92.645,92.62,92.635,53600000.0
2009-09-03 23:20:00,92.635,92.635,92.625,92.635,48200000.0
2009-09-03 23:21:00,92.632,92.634,92.632,92.634,113300000.0
2009-09-03 23:22:00,92.63,92.63,92.62,92.63,113300000.0
2009-09-03 23:23:00,92.63,92.63,92.63,92.63,37200000.0
2009-09-03 23:24:00,92.63,92.635,92.63,92.635,46800000.0
2009-09-03 23:25:00,92.64,92.64,92.635,92.635,15200000.0
2009-09-03 23:26:00,92.635,92.645,92.635,92.635,67000000.0
2009-09-03 23:27:00,92.635,92.635,92.625,92.625,55300000.0
2009-09-03 23:28:00,92.615,92.615,92.61,92.61,11400000.0
2009-09-03 23:29:00,92.61,92.625,92.61,92.625,42700000.0
2009-09-03 23:30:00,92.625,92.625,92.615,92.615,155800000.0
2009-09-03 23:31:00,92.615,92.615,92.605,92.605,140700000.0
2009-09-03 23:32:00,92.605,92.605,92.6,92.605,120200000.0
2009-09-03 23:33:00,92.605,92.605,92.6,92.605,530700000.0
2009-09-03 23:34:00,92.605,92.605,92.6,92.6,567600000.0
2009-09-03 23:35:00,92.6,92.6,92.6,92.6,109400000.0
2009-09-03 23:36:00,92.6,92.605,92.6,92.605,10500000.0
2009-09-03 23:37:00,92.605,92.605,92.6,92.605,19800000.0
2009-09-03 23:38:00,92.61,92.61,92.605,92.605,40800000.0
2009-09-03 23:39:00,92.605,92.615,92.605,92.615,144700000.0
2009-09-03 23:40:00,92.605,92.605,92.6,92.6,117300000.0
2009-09-03 23:41:00,92.605,92.605,92.6,92.6,23400000.0
2009-09-03 23:42:00,92.6,92.615,92.595,92.61,104900000.0
2009-09-03 23:43:00,92.61,92.61,92.61,92.61,12000000.0
2009-09-03 23:44:00,92.61,92.61,92.61,92.61,14400000.0
2009-09-03 23:45:00,92.61,92.61,92.605,92.605,4400000.0
2009-09-03 23:46:00,92.603,92.603,92.601,92.601,3200000.0
2009-09-03 23:47:00,92.604,92.604,92.604,92.604,3200000.0
2009-09-03 23:48:00,92.6,92.6,92.6,92.6,3200000.0
2009-09-03 23:49:00,92.615,92.615,92.6,92.6,28600000.0
2009-09-03 23:50:00,92.61,92.62,92.61,92.62,14400000.0
2009-09-03 23:51:00,92.62,92.62,92.605,92.605,9600000.0
2009-09-03 23:52:00,92.605,92.605,92.605,92.605,10000000.0
2009-09-03 23:53:00,92.601,92.602,92.6,92.602,62200000.0
2009-09-03 23:54:00,92.605,92.605,92.6,92.605,62200000.0
2009-09-03 23:55:00,92.61,92.61,92.61,92.61,3600000.0
2009-09-03 23:56:00,92.605,92.605,92.605,92.605,41800000.0
2009-09-03 23:57:00,92.605,92.605,92.595,92.6,143200000.0
2009-09-03 23:58:00,92.6,92.605,92.585,92.605,184700000.0
2009-09-03 23:59:00,92.605,92.605,92.595,92.6,34400000.0
2009-09-04 00:00:00,92.6,92.605,92.6,92.6,19600000.0
2009-09-04 00:01:00,92.595,92.6,92.58,92.585,74000000.0
2009-09-04 00:02:00,92.585,92.605,92.575,92.58,75600000.0
2009-09-04 00:03:00,92.58,92.595,92.58,92.585,118800000.0
2009-09-04 00:04:00,92.59,92.59,92.59,92.59,2600000.0
2009-09-04 00:05:00,92.585,92.59,92.585,92.585,12400000.0
2009-09-04 00:06:00,92.585,92.595,92.585,92.595,25800000.0
2009-09-04 00:07:00,92.595,92.6,92.595,92.6,14800000.0
2009-09-04 00:08:00,92.6,92.61,92.6,92.61,24600000.0
2009-09-04 00:09:00,92.61,92.61,92.605,92.61,22900000.0
2009-09-04 00:10:00,92.615,92.63,92.615,92.62,22300000.0
2009-09-04 00:11:00,92.62,92.63,92.595,92.6,52300000.0
2009-09-04 00:12:00,92.595,92.595,92.565,92.57,96200000.0
2009-09-04 00:13:00,92.55,92.56,92.55,92.555,78600000.0
2009-09-04 00:14:00,92.56,92.56,92.55,92.55,100800000.0
2009-09-04 00:15:00,92.55,92.55,92.54,92.55,131300000.0
2009-09-04 00:16:00,92.55,92.56,92.545,92.56,122900000.0
2009-09-04 00:17:00,92.56,92.56,92.56,92.56,9600000.0
2009-09-04 00:18:00,92.56,92.56,92.56,92.56,3200000.0
2009-09-04 00:19:00,92.56,92.56,92.56,92.56,23600000.0
2009-09-04 00:20:00,92.56,92.56,92.56,92.56,35600000.0
2009-09-04 00:21:00,92.56,92.58,92.555,92.58,89940000.0
2009-09-04 00:22:00,92.58,92.58,92.575,92.575,16700000.0
2009-09-04 00:23:00,92.575,92.585,92.575,92.585,105100000.0
2009-09-04 00:24:00,92.585,92.59,92.585,92.59,7200000.0
2009-09-04 00:25:00,92.59,92.59,92.575,92.58,44500000.0
2009-09-04 00:26:00,92.58,92.59,92.575,92.585,40900000.0
2009-09-04 00:27:00,92.585,92.59,92.58,92.585,29700000.0
2009-09-04 00:28:00,92.585,92.59,92.585,92.59,3400000.0
2009-09-04 00:29:00,92.585,92.585,92.58,92.585,26700000.0
2009-09-04 00:30:00,92.585,92.585,92.58,92.58,72900000.0
2009-09-04 00:31:00,92.58,92.58,92.58,92.58,108300000.0
2009-09-04 00:32:00,92.58,92.61,92.58,92.605,117200000.0
2009-09-04 00:33:00,92.605,92.605,92.59,92.59,82300000.0
2009-09-04 00:34:00,92.59,92.59,92.59,92.59,1600000.0
2009-09-04 00:35:00,92.59,92.59,92.59,92.59,4800000.0
2009-09-04 00:36:00,92.595,92.6,92.585,92.585,62500000.0
2009-09-04 00:37:00,92.585,92.585,92.58,92.585,41300000.0
2009-09-04 00:38:00,92.585,92.585,92.58,92.58,33300000.0
2009-09-04 00:39:00,92.58,92.585,92.58,92.585,11200000.0
2009-09-04 00:40:00,92.585,92.585,92.58,92.58,32800000.0
2009-09-04 00:41:00,92.58,92.59,92.58,92.59,39700000.0
2009-09-04 00:42:00,92.586,92.589,92.586,92.589,22600000.0
2009-09-04 00:43:00,92.59,92.59,92.59,92.59,22600000.0
2009-09-04 00:44:00,92.595,92.595,92.59,92.59,16900000.0
2009-09-04 00:45:00,92.59,92.595,92.59,92.595,7100000.0
2009-09-04 00:46:00,92.595,92.595,92.595,92.595,2100000.0
2009-09-04 00:47:00,92.595,92.625,92.595,92.62,12900000.0
2009-09-04 00:48:00,92.62,92.62,92.62,92.62,32000000.0
2009-09-04 00:49:00,92.616,92.618,92.616,92.617,59600000.0
2009-09-04 00:50:00,92.618,92.618,92.614,92.615,59600000.0
2009-09-04 00:51:00,92.62,92.63,92.62,92.63,59600000.0
2009-09-04 00:52:00,92.63,92.675,92.63,92.665,149900000.0
2009-09-04 00:53:00,92.655,92.66,92.65,92.66,33900000.0
2009-09-04 00:54:00,92.66,92.66,92.66,92.66,3000000.0
2009-09-04 00:55:00,92.66,92.675,92.66,92.675,80600000.0
2009-09-04 00:56:00,92.675,92.7,92.66,92.69,163500000.0
2009-09-04 00:57:00,92.69,92.695,92.69,92.695,62400000.0
2009-09-04 00:58:00,92.695,92.71,92.69,92.7,269599999.0
2009-09-04 00:59:00,92.7,92.77,92.695,92.755,267200003.0
2009-09-04 01:00:00,92.755,92.755,92.7,92.705,262700000.0
2009-09-04 01:01:00,92.7,92.705,92.695,92.7,124400000.0
2009-09-04 01:02:00,92.7,92.73,92.7,92.7,131600000.0
2009-09-04 01:03:00,92.7,92.7,92.695,92.7,75300000.0
2009-09-04 01:04:00,92.7,92.7,92.7,92.7,6600000.0
2009-09-04 01:05:00,92.69,92.695,92.685,92.685,56500000.0
2009-09-04 01:06:00,92.685,92.685,92.68,92.685,39400000.0
2009-09-04 01:07:00,92.685,92.685,92.675,92.675,29600000.0
2009-09-04 01:08:00,92.68,92.68,92.665,92.67,49600000.0
2009-09-04 01:09:00,92.67,92.68,92.665,92.68,68500000.0
2009-09-04 01:10:00,92.69,92.7,92.685,92.685,26500000.0
2009-09-04 01:11:00,92.685,92.72,92.685,92.71,146300000.0
2009-09-04 01:12:00,92.71,92.725,92.71,92.72,225500000.0
2009-09-04 01:13:00,92.72,92.72,92.715,92.72,40600000.0
2009-09-04 01:14:00,92.725,92.725,92.715,92.715,148900000.0
2009-09-04 01:15:00,92.715,92.725,92.715,92.72,210200000.0
2009-09-04 01:16:00,92.72,92.72,92.7,92.7,58500000.0
2009-09-04 01:17:00,92.7,92.7,92.695,92.695,143600000.0
2009-09-04 01:18:00,92.695,92.7,92.695,92.7,55500000.0
2009-09-04 01:19:00,92.7,92.7,92.695,92.7,125000000.0
2009-09-04 01:20:00,92.7,92.7,92.7,92.7,12700000.0
2009-09-04 01:21:00,92.7,92.71,92.695,92.71,39700000.0
2009-09-04 01:22:00,92.71,92.73,92.71,92.72,117400000.0
2009-09-04 01:23:00,92.72,92.725,92.705,92.725,98300000.0
2009-09-04 01:24:00,92.725,92.74,92.72,92.73,168300000.0
2009-09-04 01:25:00,92.73,92.73,92.72,92.73,97100000.0
2009-09-04 01:26:00,92.73,92.73,92.705,92.705,135200000.0
2009-09-04 01:27:00,92.705,92.72,92.705,92.715,99000000.0
2009-09-04 01:28:00,92.715,92.715,92.705,92.705,177000001.0
2009-09-04 01:29:00,92.705,92.71,92.705,92.705,77100000.0
2009-09-04 01:30:00,92.705,92.71,92.705,92.71,7800000.0
2009-09-04 01:31:00,92.71,92.71,92.71,92.71,21200000.0
2009-09-04 01:32:00,92.71,92.71,92.71,92.71,61500000.0
2009-09-04 01:33:00,92.72,92.72,92.72,92.72,20300000.0
2009-09-04 01:34:00,92.72,92.75,92.72,92.74,219600000.0
2009-09-04 01:35:00,92.74,92.74,92.715,92.715,111600000.0
2009-09-04 01:36:00,92.72,92.73,92.72,92.73,140300000.0
2009-09-04 01:37:00,92.73,92.73,92.72,92.73,35900000.0
2009-09-04 01:38:00,92.73,92.73,92.7,92.71,82100000.0
2009-09-04 01:39:00,92.71,92.71,92.7,92.7,101600000.0
2009-09-04 01:40:00,92.7,92.71,92.7,92.705,69800000.0
2009-09-04 01:41:00,92.705,92.705,92.69,92.69,93700000.0
2009-09-04 01:42:00,92.69,92.69,92.69,92.69,5400000.0
2009-09-04 01:43:00,92.69,92.705,92.69,92.705,30700000.0
2009-09-04 01:44:00,92.705,92.73,92.705,92.73,95400000.0
2009-09-04 01:45:00,92.73,92.73,92.71,92.71,30200000.0
2009-09-04 01:46:00,92.71,92.71,92.7,92.7,53400000.0
2009-09-04 01:47:00,92.7,92.705,92.69,92.7,117000000.0
2009-09-04 01:48:00,92.7,92.715,92.7,92.715,63500000.0
2009-09-04 01:49:00,92.715,92.72,92.69,92.69,204399998.0
2009-09-04 01:50:00,92.69,92.695,92.69,92.69,323999999.0
2009-09-04 01:51:00,92.69,92.7,92.69,92.7,69800000.0
2009-09-04 01:52:00,92.7,92.71,92.7,92.7,82100000.0
2009-09-04 01:53:00,92.7,92.7,92.69,92.7,85000000.0
2009-09-04 01:54:00,92.7,92.7,92.69,92.69,105800000.0
2009-09-04 01:55:00,92.69,92.69,92.67,92.68,74800000.0
2009-09-04 01:56:00,92.68,92.68,92.67,92.67,149600000.0
2009-09-04 01:57:00,92.67,92.69,92.67,92.69,147400000.0
2009-09-04 01:58:00,92.69,92.69,92.68,92.69,150800000.0
2009-09-04 01:59:00,92.69,92.705,92.69,92.7,101200000.0
2009-09-04 02:00:00,92.7,92.7,92.69,92.69,107400000.0
2009-09-04 02:01:00,92.69,92.7,92.685,92.685,199900000.0
2009-09-04 02:02:00,92.685,92.69,92.67,92.67,174800000.0
2009-09-04 02:03:00,92.67,92.68,92.67,92.675,18200000.0
2009-09-04 02:04:00,92.675,92.68,92.67,92.675,29400000.0
2009-09-04 02:05:00,92.675,92.69,92.675,92.69,98300000.0
2009-09-04 02:06:00,92.69,92.69,92.67,92.67,250900000.0
2009-09-04 02:07:00,92.67,92.68,92.655,92.67,261000000.0
2009-09-04 02:08:00,92.67,92.68,92.66,92.665,432100002.0
2009-09-04 02:09:00,92.665,92.67,92.645,92.65,254200000.0
2009-09-04 02:10:00,92.65,92.655,92.65,92.65,70500000.0
2009-09-04 02:11:00,92.65,92.65,92.65,92.65,59700000.0
2009-09-04 02:12:00,92.65,92.65,92.645,92.65,29800000.0
2009-09-04 02:13:00,92.65,92.65,92.65,92.65,20000000.0
2009-09-04 02:14:00,92.65,92.66,92.635,92.65,118500000.0
2009-09-04 02:15:00,92.65,92.655,92.645,92.65,50000000.0
2009-09-04 02:16:00,92.65,92.675,92.65,92.65,129600000.0
2009-09-04 02:17:00,92.65,92.65,92.63,92.64,85900000.0
2009-09-04 02:18:00,92.635,92.635,92.61,92.61,159500000.0
2009-09-04 02:19:00,92.61,92.63,92.61,92.63,111800000.0
2009-09-04 02:20:00,92.63,92.63,92.62,92.625,110400000.0
2009-09-04 02:21:00,92.62,92.62,92.61,92.62,181300000.0
2009-09-04 02:22:00,92.62,92.63,92.62,92.625,98700000.0
2009-09-04 02:23:00,92.625,92.64,92.62,92.64,113600000.0
2009-09-04 02:24:00,92.64,92.64,92.625,92.625,156400000.0
2009-09-04 02:25:00,92.62,92.62,92.62,92.62,11000000.0
2009-09-04 02:26:00,92.62,92.62,92.62,92.62,28800000.0
2009-09-04 02:27:00,92.62,92.65,92.62,92.65,92100000.0
2009-09-04 02:28:00,92.645,92.65,92.605,92.605,127800000.0
2009-09-04 02:29:00,92.605,92.605,92.59,92.6,188000001.0
2009-09-04 02:30:00,92.6,92.63,92.6,92.63,207000000.0
2009-09-04 02:31:00,92.63,92.635,92.615,92.625,89200000.0
2009-09-04 02:32:00,92.625,92.625,92.61,92.615,86400000.0
2009-09-04 02:33:00,92.615,92.615,92.61,92.61,45900000.0
2009-09-04 02:34:00,92.61,92.62,92.61,92.615,54200000.0
2009-09-04 02:35:00,92.62,92.62,92.61,92.62,119700000.0
2009-09-04 02:36:00,92.62,92.62,92.62,92.62,16000000.0
2009-09-04 02:37:00,92.62,92.64,92.62,92.635,169500000.0
2009-09-04 02:38:00,92.63,92.64,92.625,92.635,117900000.0
2009-09-04 02:39:00,92.63,92.635,92.63,92.63,79700000.0
2009-09-04 02:40:00,92.63,92.64,92.61,92.635,208600000.0
2009-09-04 02:41:00,92.64,92.64,92.63,92.635,172000000.0
2009-09-04 02:42:00,92.64,92.655,92.64,92.64,309400001.0
2009-09-04 02:43:00,92.64,92.65,92.64,92.64,142900001.0
2009-09-04 02:44:00,92.635,92.635,92.62,92.62,182700002.0
2009-09-04 02:45:00,92.62,92.63,92.615,92.63,79300000.0
2009-09-04 02:46:00,92.63,92.64,92.63,92.635,89300000.0
2009-09-04 02:47:00,92.63,92.64,92.62,92.62,92100000.0
2009-09-04 02:48:00,92.62,92.64,92.62,92.64,85700000.0
2009-09-04 02:49:00,92.64,92.655,92.64,92.655,72700000.0
2009-09-04 02:50:00,92.655,92.67,92.655,92.66,201100000.0
2009-09-04 02:51:00,92.66,92.68,92.655,92.675,98300000.0
2009-09-04 02:52:00,92.67,92.69,92.67,92.68,92400000.0
2009-09-04 02:53:00,92.68,92.7,92.675,92.69,142000000.0
2009-09-04 02:54:00,92.69,92.7,92.68,92.68,223299999.0
2009-09-04 02:55:00,92.68,92.7,92.67,92.675,266600000.0
2009-09-04 02:56:00,92.68,92.7,92.68,92.69,179900000.0
2009-09-04 02:57:00,92.69,92.7,92.69,92.69,77200000.0
2009-09-04 02:58:00,92.69,92.7,92.685,92.695,120100000.0
2009-09-04 02:59:00,92.7,92.7,92.69,92.7,49900000.0
2009-09-04 03:00:00,92.7,92.7,92.68,92.68,89200000.0
2009-09-04 03:01:00,92.67,92.67,92.66,92.66,89400000.0
2009-09-04 03:02:00,92.665,92.685,92.665,92.68,134900000.0
2009-09-04 03:03:00,92.68,92.68,92.67,92.68,71900000.0
2009-09-04 03:04:00,92.68,92.7,92.68,92.695,112900000.0
2009-09-04 03:05:00,92.69,92.695,92.685,92.69,61800000.0
2009-09-04 03:06:00,92.7,92.71,92.69,92.705,117100000.0
2009-09-04 03:07:00,92.71,92.72,92.695,92.7,167100000.0
2009-09-04 03:08:00,92.7,92.7,92.69,92.695,200200000.0
2009-09-04 03:09:00,92.69,92.69,92.68,92.69,78600000.0
2009-09-04 03:10:00,92.7,92.7,92.685,92.7,103600000.0
2009-09-04 03:11:00,92.7,92.705,92.695,92.695,128600000.0
2009-09-04 03:12:00,92.695,92.705,92.695,92.7,90000000.0
2009-09-04 03:13:00,92.7,92.71,92.7,92.705,90900000.0
2009-09-04 03:14:00,92.705,92.705,92.67,92.675,149100000.0
2009-09-04 03:15:00,92.675,92.68,92.67,92.67,147900000.0
2009-09-04 03:16:00,92.67,92.675,92.67,92.67,112400000.0
2009-09-04 03:17:00,92.67,92.67,92.65,92.65,244100000.0
2009-09-04 03:18:00,92.65,92.66,92.61,92.61,269600000.0
2009-09-04 03:19:00,92.62,92.64,92.62,92.64,165500000.0
2009-09-04 03:20:00,92.64,92.64,92.635,92.64,35000000.0
2009-09-04 03:21:00,92.64,92.65,92.63,92.645,72300000.0
2009-09-04 03:22:00,92.64,92.64,92.635,92.635,114100000.0
2009-09-04 03:23:00,92.635,92.635,92.63,92.63,30000000.0
2009-09-04 03:24:00,92.63,92.63,92.595,92.62,319799998.0
2009-09-04 03:25:00,92.62,92.62,92.595,92.6,289900002.0
2009-09-04 03:26:00,92.6,92.61,92.595,92.61,278600001.0
2009-09-04 03:27:00,92.61,92.62,92.61,92.615,175100000.0
2009-09-04 03:28:00,92.615,92.63,92.615,92.625,140800000.0
2009-09-04 03:29:00,92.625,92.625,92.61,92.62,260900000.0
2009-09-04 03:30:00,92.62,92.62,92.55,92.56,411099999.0
2009-09-04 03:31:00,92.56,92.575,92.51,92.54,273300000.0
2009-09-04 03:32:00,92.535,92.56,92.52,92.56,344100000.0
2009-09-04 03:33:00,92.56,92.585,92.56,92.57,198100000.0
2009-09-04 03:34:00,92.57,92.58,92.57,92.58,164700000.0
2009-09-04 03:35:00,92.58,92.58,92.58,92.58,81900000.0
2009-09-04 03:36:00,92.58,92.595,92.58,92.59,158100000.0
2009-09-04 03:37:00,92.585,92.59,92.57,92.57,262900000.0
2009-09-04 03:38:00,92.57,92.61,92.565,92.61,326300000.0
2009-09-04 03:39:00,92.61,92.61,92.58,92.59,145300000.0
2009-09-04 03:40:00,92.585,92.6,92.58,92.58,35500000.0
2009-09-04 03:41:00,92.58,92.585,92.56,92.58,164500000.0
2009-09-04 03:42:00,92.58,92.58,92.56,92.56,67500000.0
2009-09-04 03:43:00,92.565,92.58,92.565,92.58,115100000.0
2009-09-04 03:44:00,92.58,92.59,92.58,92.585,85600000.0
2009-09-04 03:45:00,92.575,92.59,92.575,92.575,137900000.0
2009-09-04 03:46:00,92.575,92.58,92.57,92.57,168499999.0
2009-09-04 03:47:00,92.57,92.58,92.57,92.58,208400000.0
2009-09-04 03:48:00,92.58,92.595,92.58,92.59,127100000.0
2009-09-04 03:49:00,92.59,92.63,92.59,92.62,192500000.0
2009-09-04 03:50:00,92.62,92.62,92.585,92.61,339200003.0
2009-09-04 03:51:00,92.61,92.62,92.61,92.61,116000000.0
2009-09-04 03:52:00,92.61,92.635,92.61,92.625,265400000.0
2009-09-04 03:53:00,92.63,92.63,92.625,92.63,109400000.0
2009-09-04 03:54:00,92.63,92.64,92.625,92.635,201300000.0
2009-09-04 03:55:00,92.635,92.64,92.63,92.64,245400000.0
2009-09-04 03:56:00,92.645,92.67,92.64,92.65,274400000.0
2009-09-04 03:57:00,92.65,92.655,92.625,92.65,175600000.0
2009-09-04 03:58:00,92.65,92.67,92.65,92.67,61900000.0
2009-09-04 03:59:00,92.66,92.675,92.66,92.67,166400000.0
2009-09-04 04:00:00,92.67,92.67,92.63,92.63,223600000.0
2009-09-04 04:01:00,92.63,92.63,92.61,92.615,146800000.0
2009-09-04 04:02:00,92.615,92.63,92.61,92.625,270600000.0
2009-09-04 04:03:00,92.625,92.63,92.61,92.62,221800000.0
2009-09-04 04:04:00,92.625,92.625,92.62,92.625,97400000.0
2009-09-04 04:05:00,92.625,92.63,92.61,92.62,215400000.0
2009-09-04 04:06:00,92.62,92.63,92.62,92.625,176800000.0
2009-09-04 04:07:00,92.625,92.63,92.61,92.61,316900000.0
2009-09-04 04:08:00,92.61,92.615,92.6,92.61,215200000.0
2009-09-04 04:09:00,92.61,92.64,92.61,92.64,192700000.0
2009-09-04 04:10:00,92.64,92.645,92.625,92.63,149900000.0
2009-09-04 04:11:00,92.63,92.63,92.615,92.62,294200000.0
2009-09-04 04:12:00,92.62,92.63,92.62,92.62,127900000.0
2009-09-04 04:13:00,92.62,92.62,92.61,92.61,90400000.0
2009-09-04 04:14:00,92.61,92.615,92.61,92.61,42900000.0
2009-09-04 04:15:00,92.61,92.61,92.59,92.59,175700000.0
2009-09-04 04:16:00,92.605,92.61,92.59,92.6,217500000.0
2009-09-04 04:17:00,92.6,92.61,92.6,92.61,212700000.0
2009-09-04 04:18:00,92.61,92.64,92.61,92.64,145800000.0
2009-09-04 04:19:00,92.64,92.64,92.635,92.635,24800000.0
2009-09-04 04:20:00,92.635,92.64,92.6,92.61,122000000.0
2009-09-04 04:21:00,92.61,92.61,92.605,92.605,26000000.0
2009-09-04 04:22:00,92.605,92.61,92.605,92.61,5300000.0
2009-09-04 04:23:00,92.61,92.61,92.6,92.605,225000000.0
2009-09-04 04:24:00,92.605,92.61,92.605,92.61,76000000.0
2009-09-04 04:25:00,92.61,92.61,92.61,92.61,60700000.0
2009-09-04 04:26:00,92.61,92.61,92.61,92.61,78800000.0
2009-09-04 04:27:00,92.61,92.615,92.6,92.6,122900000.0
2009-09-04 04:28:00,92.6,92.6,92.58,92.58,163900000.0
2009-09-04 04:29:00,92.585,92.59,92.585,92.59,63300000.0
2009-09-04 04:30:00,92.59,92.6,92.565,92.575,212400000.0
2009-09-04 04:31:00,92.575,92.59,92.575,92.58,125400000.0
2009-09-04 04:32:00,92.58,92.58,92.56,92.58,143900000.0
2009-09-04 04:33:00,92.58,92.595,92.58,92.595,71500000.0
2009-09-04 04:34:00,92.605,92.615,92.605,92.61,83400000.0
2009-09-04 04:35:00,92.605,92.61,92.605,92.61,40100000.0
2009-09-04 04:36:00,92.61,92.62,92.6,92.6,145500000.0
2009-09-04 04:37:00,92.6,92.6,92.59,92.59,122600000.0
2009-09-04 04:38:00,92.59,92.605,92.59,92.595,96100000.0
2009-09-04 04:39:00,92.595,92.595,92.58,92.59,61800000.0
2009-09-04 04:40:00,92.59,92.595,92.58,92.58,121800000.0
2009-09-04 04:41:00,92.58,92.58,92.58,92.58,24800000.0
2009-09-04 04:42:00,92.58,92.58,92.58,92.58,3400000.0
2009-09-04 04:43:00,92.58,92.59,92.58,92.59,52100000.0
2009-09-04 04:44:00,92.59,92.59,92.58,92.58,113200000.0
2009-09-04 04:45:00,92.58,92.58,92.58,92.58,75900000.0
2009-09-04 04:46:00,92.58,92.58,92.56,92.57,209500000.0
2009-09-04 04:47:00,92.57,92.57,92.57,92.57,68300000.0
2009-09-04 04:48:00,92.57,92.57,92.55,92.555,140900000.0
2009-09-04 04:49:00,92.555,92.56,92.55,92.55,126500000.0
2009-09-04 04:50:00,92.55,92.56,92.55,92.555,45100000.0
2009-09-04 04:51:00,92.55,92.55,92.545,92.55,186400006.0
2009-09-04 04:52:00,92.55,92.56,92.55,92.56,87300000.0
2009-09-04 04:53:00,92.56,92.575,92.56,92.57,74200000.0
2009-09-04 04:54:00,92.57,92.575,92.565,92.57,81700000.0
2009-09-04 04:55:00,92.57,92.57,92.565,92.565,93300000.0
2009-09-04 04:56:00,92.565,92.58,92.565,92.58,163400000.0
2009-09-04 04:57:00,92.58,92.58,92.575,92.58,37300000.0
2009-09-04 04:58:00,92.58,92.58,92.57,92.575,105000000.0
2009-09-04 04:59:00,92.575,92.575,92.575,92.575,39300000.0
2009-09-04 05:00:00,92.575,92.585,92.575,92.58,47600000.0
2009-09-04 05:01:00,92.58,92.58,92.565,92.57,104100000.0
2009-09-04 05:02:00,92.57,92.575,92.565,92.57,111600000.0
2009-09-04 05:03:00,92.57,92.57,92.57,92.57,59300000.0
2009-09-04 05:04:00,92.57,92.58,92.57,92.575,103200000.0
2009-09-04 05:05:00,92.575,92.575,92.575,92.575,39800000.0
2009-09-04 05:06:00,92.575,92.585,92.575,92.58,68900000.0
2009-09-04 05:07:00,92.58,92.58,92.57,92.58,122999999.0
2009-09-04 05:08:00,92.58,92.58,92.58,92.58,41300000.0
2009-09-04 05:09:00,92.58,92.58,92.575,92.575,44900000.0
2009-09-04 05:10:00,92.575,92.58,92.575,92.58,69800000.0
2009-09-04 05:11:00,92.575,92.575,92.57,92.57,53700000.0
2009-09-04 05:12:00,92.57,92.57,92.57,92.57,60100000.0
2009-09-04 05:13:00,92.57,92.58,92.57,92.575,57500000.0
2009-09-04 05:14:00,92.575,92.58,92.57,92.575,122200000.0
2009-09-04 05:15:00,92.575,92.58,92.57,92.575,99400000.0
2009-09-04 05:16:00,92.575,92.6,92.57,92.585,213800000.0
2009-09-04 05:17:00,92.58,92.58,92.58,92.58,72600000.0
2009-09-04 05:18:00,92.58,92.58,92.575,92.58,119400000.0
2009-09-04 05:19:00,92.58,92.58,92.58,92.58,95300000.0
2009-09-04 05:20:00,92.58,92.58,92.58,92.58,123600000.0
2009-09-04 05:21:00,92.58,92.58,92.58,92.58,49600000.0
2009-09-04 05:22:00,92.58,92.58,92.58,92.58,57700000.0
2009-09-04 05:23:00,92.58,92.585,92.58,92.585,47000000.0
2009-09-04 05:24:00,92.585,92.605,92.58,92.59,167400000.0
2009-09-04 05:25:00,92.59,92.59,92.585,92.585,48900000.0
2009-09-04 05:26:00,92.585,92.585,92.57,92.58,231100000.0
2009-09-04 05:27:00,92.58,92.585,92.58,92.58,53200000.0
2009-09-04 05:28:00,92.58,92.59,92.575,92.59,64400000.0
2009-09-04 05:29:00,92.59,92.59,92.57,92.57,106800000.0
2009-09-04 05:30:00,92.57,92.57,92.57,92.57,113200000.0
2009-09-04 05:31:00,92.57,92.57,92.57,92.57,40900000.0
2009-09-04 05:32:00,92.57,92.575,92.55,92.57,90000000.0
2009-09-04 05:33:00,92.57,92.57,92.57,92.57,118900000.0
2009-09-04 05:34:00,92.57,92.57,92.55,92.55,92000000.0
2009-09-04 05:35:00,92.55,92.565,92.53,92.56,129100000.0
2009-09-04 05:36:00,92.55,92.56,92.545,92.55,90000000.0
2009-09-04 05:37:00,92.55,92.55,92.55,92.55,68000000.0
2009-09-04 05:38:00,92.55,92.55,92.53,92.55,118600000.0
2009-09-04 05:39:00,92.55,92.555,92.55,92.55,36900000.0
2009-09-04 05:40:00,92.55,92.55,92.55,92.55,23400000.0
2009-09-04 05:41:00,92.55,92.55,92.54,92.54,30600000.0
2009-09-04 05:42:00,92.54,92.58,92.54,92.58,60500000.0
2009-09-04 05:43:00,92.58,92.59,92.58,92.585,273400001.0
2009-09-04 05:44:00,92.585,92.64,92.585,92.6,342099999.0
2009-09-04 05:45:00,92.62,92.65,92.61,92.64,273900000.0
2009-09-04 05:46:00,92.635,92.635,92.58,92.61,320400000.0
2009-09-04 05:47:00,92.61,92.61,92.6,92.6,46300000.0
2009-09-04 05:48:00,92.6,92.605,92.6,92.605,51000000.0
2009-09-04 05:49:00,92.6,92.61,92.6,92.6,123200000.0
2009-09-04 05:50:00,92.6,92.6,92.6,92.6,89400000.0
2009-09-04 05:51:00,92.6,92.635,92.6,92.63,307200000.0
2009-09-04 05:52:00,92.63,92.635,92.625,92.63,156300000.0
2009-09-04 05:53:00,92.63,92.63,92.61,92.62,281500001.0
2009-09-04 05:54:00,92.62,92.64,92.62,92.64,533100000.0
2009-09-04 05:55:00,92.64,92.64,92.625,92.64,232500000.0
2009-09-04 05:56:00,92.64,92.64,92.625,92.63,191600000.0
2009-09-04 05:57:00,92.625,92.63,92.62,92.62,126700000.0
2009-09-04 05:58:00,92.62,92.625,92.62,92.62,108100000.0
2009-09-04 05:59:00,92.62,92.62,92.6,92.6,237100000.0
2009-09-04 06:00:00,92.6,92.61,92.6,92.6,340899998.0
2009-09-04 06:01:00,92.6,92.63,92.6,92.615,302200000.0
2009-09-04 06:02:00,92.62,92.63,92.615,92.62,160300000.0
2009-09-04 06:03:00,92.62,92.63,92.62,92.625,115900000.0
2009-09-04 06:04:00,92.625,92.63,92.625,92.63,82100000.0
2009-09-04 06:05:00,92.63,92.635,92.625,92.63,144900000.0
2009-09-04 06:06:00,92.63,92.63,92.615,92.615,272500000.0
2009-09-04 06:07:00,92.615,92.63,92.615,92.63,81800000.0
2009-09-04 06:08:00,92.63,92.64,92.63,92.635,52700000.0
2009-09-04 06:09:00,92.635,92.635,92.62,92.62,150900001.0
2009-09-04 06:10:00,92.62,92.625,92.62,92.625,156000000.0
2009-09-04 06:11:00,92.625,92.63,92.625,92.63,20400000.0
2009-09-04 06:12:00,92.63,92.63,92.63,92.63,4000000.0
2009-09-04 06:13:00,92.63,92.64,92.63,92.635,60400000.0
2009-09-04 06:14:00,92.635,92.65,92.635,92.64,100900000.0
2009-09-04 06:15:00,92.64,92.64,92.63,92.64,138400000.0
2009-09-04 06:16:00,92.64,92.64,92.64,92.64,15700000.0
2009-09-04 06:17:00,92.64,92.655,92.64,92.65,192100000.0
2009-09-04 06:18:00,92.65,92.65,92.635,92.635,128200000.0
2009-09-04 06:19:00,92.635,92.65,92.635,92.65,64700000.0
2009-09-04 06:20:00,92.65,92.65,92.645,92.645,25900000.0
2009-09-04 06:21:00,92.64,92.64,92.64,92.64,44600000.0
2009-09-04 06:22:00,92.64,92.64,92.64,92.64,49200000.0
2009-09-04 06:23:00,92.65,92.65,92.64,92.64,100500000.0
2009-09-04 06:24:00,92.64,92.645,92.64,92.64,102200000.0
2009-09-04 06:25:00,92.645,92.65,92.645,92.65,27800000.0
2009-09-04 06:26:00,92.65,92.65,92.65,92.65,31700000.0
2009-09-04 06:27:00,92.65,92.65,92.65,92.65,19600000.0
2009-09-04 06:28:00,92.65,92.68,92.65,92.675,267200000.0
2009-09-04 06:29:00,92.675,92.68,92.66,92.66,145100000.0
2009-09-04 06:30:00,92.665,92.67,92.64,92.66,175800000.0
2009-09-04 06:31:00,92.66,92.66,92.64,92.64,137800000.0
2009-09-04 06:32:00,92.64,92.64,92.63,92.64,201700001.0
2009-09-04 06:33:00,92.64,92.655,92.64,92.645,218400000.0
2009-09-04 06:34:00,92.645,92.685,92.645,92.66,315600000.0
2009-09-04 06:35:00,92.66,92.67,92.66,92.66,199200001.0
2009-09-04 06:36:00,92.66,92.66,92.65,92.65,79500000.0
2009-09-04 06:37:00,92.65,92.65,92.64,92.64,64400000.0
2009-09-04 06:38:00,92.635,92.64,92.63,92.635,67200000.0
2009-09-04 06:39:00,92.63,92.63,92.63,92.63,10200000.0
2009-09-04 06:40:00,92.63,92.63,92.63,92.63,1700000.0
2009-09-04 06:41:00,92.63,92.63,92.62,92.625,78200000.0
2009-09-04 06:42:00,92.625,92.625,92.62,92.62,115500000.0
2009-09-04 06:43:00,92.62,92.63,92.62,92.63,126300000.0
2009-09-04 06:44:00,92.63,92.63,92.63,92.63,36400000.0
2009-09-04 06:45:00,92.63,92.645,92.63,92.64,120300000.0
2009-09-04 06:46:00,92.64,92.64,92.605,92.605,173800000.0
2009-09-04 06:47:00,92.605,92.625,92.605,92.605,218900000.0
2009-09-04 06:48:00,92.605,92.61,92.58,92.6,312700000.0
2009-09-04 06:49:00,92.6,92.61,92.6,92.6,156400000.0
2009-09-04 06:50:00,92.6,92.62,92.6,92.615,145900000.0
2009-09-04 06:51:00,92.615,92.615,92.61,92.615,34800000.0
2009-09-04 06:52:00,92.615,92.615,92.615,92.615,37700000.0
2009-09-04 06:53:00,92.615,92.625,92.6,92.6,287700000.0
2009-09-04 06:54:00,92.6,92.605,92.6,92.6,62400000.0
2009-09-04 06:55:00,92.6,92.62,92.6,92.61,76100000.0
2009-09-04 06:56:00,92.6,92.605,92.59,92.595,44000000.0
2009-09-04 06:57:00,92.595,92.605,92.595,92.6,76900000.0
2009-09-04 06:58:00,92.605,92.605,92.565,92.58,114900000.0
2009-09-04 06:59:00,92.58,92.585,92.575,92.585,298500000.0
2009-09-04 07:00:00,92.585,92.59,92.58,92.59,55800000.0
2009-09-04 07:01:00,92.59,92.615,92.59,92.6,248300000.0
2009-09-04 07:02:00,92.6,92.615,92.59,92.605,234400000.0
2009-09-04 07:03:00,92.6,92.6,92.59,92.6,56900000.0
2009-09-04 07:04:00,92.6,92.605,92.6,92.605,180000000.0
2009-09-04 07:05:00,92.61,92.61,92.605,92.61,64800000.0
2009-09-04 07:06:00,92.61,92.625,92.61,92.62,151800000.0
2009-09-04 07:07:00,92.62,92.63,92.615,92.62,183000000.0
2009-09-04 07:08:00,92.62,92.63,92.62,92.625,107500000.0
2009-09-04 07:09:00,92.625,92.625,92.6,92.61,121499999.0
2009-09-04 07:10:00,92.61,92.61,92.6,92.605,125200000.0
2009-09-04 07:11:00,92.605,92.605,92.59,92.59,62400000.0
2009-09-04 07:12:00,92.59,92.59,92.59,92.59,30900000.0
2009-09-04 07:13:00,92.59,92.605,92.59,92.595,157000000.0
2009-09-04 07:14:00,92.6,92.61,92.595,92.6,165500000.0
2009-09-04 07:15:00,92.6,92.61,92.6,92.6,104900000.0
2009-09-04 07:16:00,92.605,92.61,92.605,92.605,41200000.0
2009-09-04 07:17:00,92.605,92.61,92.59,92.59,192500000.0
2009-09-04 07:18:00,92.59,92.59,92.59,92.59,27200000.0
2009-09-04 07:19:00,92.59,92.595,92.59,92.595,59900000.0
2009-09-04 07:20:00,92.595,92.595,92.59,92.59,88300000.0
2009-09-04 07:21:00,92.59,92.59,92.585,92.59,21000000.0
2009-09-04 07:22:00,92.59,92.59,92.59,92.59,7800000.0
2009-09-04 07:23:00,92.59,92.59,92.585,92.59,34300000.0
2009-09-04 07:24:00,92.59,92.59,92.58,92.59,47600000.0
2009-09-04 07:25:00,92.59,92.59,92.565,92.58,186100000.0
2009-09-04 07:26:00,92.575,92.58,92.57,92.57,116200000.0
2009-09-04 07:27:00,92.57,92.57,92.57,92.57,57200000.0
2009-09-04 07:28:00,92.57,92.58,92.565,92.58,66600000.0
2009-09-04 07:29:00,92.58,92.59,92.58,92.58,104500000.0
2009-09-04 07:30:00,92.58,92.585,92.57,92.57,169700000.0
2009-09-04 07:31:00,92.57,92.59,92.57,92.59,96600000.0
2009-09-04 07:32:00,92.59,92.59,92.58,92.585,128500000.0
2009-09-04 07:33:00,92.585,92.585,92.58,92.58,15100000.0
2009-09-04 07:34:00,92.58,92.58,92.575,92.58,75300001.0
2009-09-04 07:35:00,92.575,92.58,92.57,92.58,139000000.0
2009-09-04 07:36:00,92.58,92.58,92.575,92.58,92299999.0
2009-09-04 07:37:00,92.575,92.58,92.575,92.58,37000000.0
2009-09-04 07:38:00,92.58,92.6,92.58,92.6,47100000.0
2009-09-04 07:39:00,92.6,92.6,92.59,92.59,103200000.0
2009-09-04 07:40:00,92.59,92.62,92.59,92.62,142600000.0
2009-09-04 07:41:00,92.62,92.62,92.61,92.615,84300000.0
2009-09-04 07:42:00,92.615,92.62,92.6,92.6,194100000.0
2009-09-04 07:43:00,92.59,92.6,92.585,92.6,245500000.0
2009-09-04 07:44:00,92.6,92.635,92.6,92.625,213400000.0
2009-09-04 07:45:00,92.625,92.63,92.625,92.63,41300000.0
2009-09-04 07:46:00,92.625,92.625,92.605,92.62,192700000.0
2009-09-04 07:47:00,92.61,92.62,92.605,92.62,155900000.0
2009-09-04 07:48:00,92.62,92.63,92.62,92.63,58900000.0
2009-09-04 07:49:00,92.63,92.63,92.61,92.61,136400000.0
2009-09-04 07:50:00,92.61,92.63,92.61,92.62,157100000.0
2009-09-04 07:51:00,92.62,92.63,92.61,92.61,174800000.0
2009-09-04 07:52:00,92.61,92.61,92.61,92.61,78700000.0
2009-09-04 07:53:00,92.61,92.62,92.61,92.62,109800000.0
2009-09-04 07:54:00,92.62,92.62,92.61,92.61,181500000.0
2009-09-04 07:55:00,92.61,92.61,92.61,92.61,109100000.0
2009-09-04 07:56:00,92.61,92.61,92.6,92.61,101300000.0
2009-09-04 07:57:00,92.61,92.61,92.6,92.6,111700000.0
2009-09-04 07:58:00,92.6,92.61,92.6,92.61,174200000.0
2009-09-04 07:59:00,92.61,92.615,92.61,92.61,167400000.0
2009-09-04 08:00:00,92.61,92.62,92.585,92.61,266100000.0
2009-09-04 08:01:00,92.61,92.635,92.6,92.63,171000000.0
2009-09-04 08:02:00,92.63,92.63,92.62,92.62,108900000.0
2009-09-04 08:03:00,92.62,92.62,92.62,92.62,99200000.0
2009-09-04 08:04:00,92.62,92.64,92.62,92.63,180500000.0
2009-09-04 08:05:00,92.635,92.64,92.63,92.63,56800000.0
2009-09-04 08:06:00,92.63,92.64,92.62,92.63,125700000.0
2009-09-04 08:07:00,92.63,92.63,92.63,92.63,33700000.0
2009-09-04 08:08:00,92.63,92.63,92.63,92.63,43100000.0
2009-09-04 08:09:00,92.63,92.63,92.63,92.63,37300000.0
2009-09-04 08:10:00,92.63,92.63,92.63,92.63,31000000.0
2009-09-04 08:11:00,92.63,92.63,92.6,92.61,202500000.0
2009-09-04 08:12:00,92.61,92.61,92.6,92.61,181900000.0
2009-09-04 08:13:00,92.61,92.61,92.61,92.61,74200000.0
2009-09-04 08:14:00,92.61,92.625,92.61,92.62,179900000.0
2009-09-04 08:15:00,92.62,92.64,92.62,92.64,119700000.0
2009-09-04 08:16:00,92.64,92.64,92.63,92.63,97400000.0
2009-09-04 08:17:00,92.63,92.64,92.61,92.61,392900000.0
2009-09-04 08:18:00,92.61,92.61,92.6,92.61,337399999.0
2009-09-04 08:19:00,92.61,92.625,92.6,92.625,237300000.0
2009-09-04 08:20:00,92.63,92.64,92.63,92.635,182300000.0
2009-09-04 08:21:00,92.635,92.635,92.62,92.625,127800001.0
2009-09-04 08:22:00,92.625,92.625,92.605,92.61,202700000.0
2009-09-04 08:23:00,92.61,92.61,92.605,92.61,109900000.0
2009-09-04 08:24:00,92.61,92.61,92.585,92.595,301000003.0
2009-09-04 08:25:00,92.595,92.625,92.59,92.595,437400001.0
2009-09-04 08:26:00,92.595,92.61,92.595,92.6,423799998.0
2009-09-04 08:27:00,92.6,92.615,92.595,92.605,253200000.0
2009-09-04 08:28:00,92.605,92.61,92.605,92.605,362100002.0
2009-09-04 08:29:00,92.605,92.625,92.605,92.625,248400000.0
2009-09-04 08:30:00,92.625,92.63,92.625,92.63,178000000.0
2009-09-04 08:31:00,92.63,92.645,92.63,92.645,319900001.0
2009-09-04 08:32:00,92.645,92.645,92.64,92.64,66900000.0
2009-09-04 08:33:00,92.64,92.64,92.625,92.625,141400000.0
2009-09-04 08:34:00,92.625,92.63,92.62,92.62,154600000.0
2009-09-04 08:35:00,92.62,92.63,92.61,92.625,257100000.0
2009-09-04 08:36:00,92.625,92.63,92.625,92.625,144700000.0
2009-09-04 08:37:00,92.625,92.63,92.62,92.625,204500000.0
2009-09-04 08:38:00,92.625,92.65,92.625,92.65,78000000.0
2009-09-04 08:39:00,92.65,92.65,92.645,92.645,61300000.0
2009-09-04 08:40:00,92.645,92.645,92.62,92.635,307700000.0
2009-09-04 08:41:00,92.635,92.64,92.63,92.635,273100000.0
2009-09-04 08:42:00,92.635,92.64,92.635,92.635,354100000.0
2009-09-04 08:43:00,92.635,92.65,92.635,92.645,325700000.0
2009-09-04 08:44:00,92.645,92.655,92.64,92.645,509200000.0
2009-09-04 08:45:00,92.645,92.655,92.645,92.65,657800000.0
2009-09-04 08:46:00,92.65,92.655,92.64,92.64,409600000.0
2009-09-04 08:47:00,92.64,92.645,92.625,92.63,72600000.0
2009-09-04 08:48:00,92.63,92.64,92.63,92.64,146000000.0
2009-09-04 08:49:00,92.64,92.64,92.63,92.63,121900000.0
2009-09-04 08:50:00,92.63,92.63,92.61,92.61,422400001.0
2009-09-04 08:51:00,92.61,92.615,92.61,92.615,451400000.0
2009-09-04 08:52:00,92.615,92.615,92.61,92.615,204800000.0
2009-09-04 08:53:00,92.615,92.62,92.61,92.62,178100000.0
2009-09-04 08:54:00,92.62,92.63,92.615,92.615,95100000.0
2009-09-04 08:55:00,92.61,92.62,92.61,92.615,304200000.0
2009-09-04 08:56:00,92.615,92.62,92.61,92.62,359200000.0
2009-09-04 08:57:00,92.62,92.62,92.61,92.61,431000000.0
2009-09-04 08:58:00,92.61,92.635,92.6,92.62,431000000.0
2009-09-04 08:59:00,92.615,92.62,92.6,92.62,657199994.0
2009-09-04 09:00:00,92.62,92.64,92.595,92.64,1243799999.0
2009-09-04 09:01:00,92.64,92.655,92.625,92.65,360800001.0
2009-09-04 09:02:00,92.65,92.65,92.625,92.63,86400000.0
2009-09-04 09:03:00,92.63,92.64,92.63,92.64,168700000.0
2009-09-04 09:04:00,92.64,92.64,92.63,92.635,250000000.0
2009-09-04 09:05:00,92.635,92.65,92.63,92.65,122500000.0
2009-09-04 09:06:00,92.65,92.65,92.64,92.645,173100000.0
2009-09-04 09:07:00,92.645,92.645,92.63,92.63,195300000.0
2009-09-04 09:08:00,92.63,92.645,92.61,92.63,623099997.0
2009-09-04 09:09:00,92.63,92.645,92.63,92.63,324100000.0
2009-09-04 09:10:00,92.63,92.65,92.63,92.645,393700000.0
2009-09-04 09:11:00,92.645,92.65,92.635,92.65,235500000.0
2009-09-04 09:12:00,92.65,92.67,92.645,92.66,487100000.0
2009-09-04 09:13:00,92.66,92.66,92.64,92.645,506600000.0
2009-09-04 09:14:00,92.645,92.665,92.645,92.66,1051000003.0
2009-09-04 09:15:00,92.66,92.67,92.655,92.67,254700001.0
2009-09-04 09:16:00,92.67,92.68,92.67,92.68,391300000.0
2009-09-04 09:17:00,92.68,92.68,92.675,92.68,188300000.0
2009-09-04 09:18:00,92.68,92.68,92.68,92.68,206100000.0
2009-09-04 09:19:00,92.68,92.68,92.675,92.675,427900000.0
2009-09-04 09:20:00,92.675,92.74,92.675,92.69,561999999.0
2009-09-04 09:21:00,92.69,92.7,92.69,92.69,68700000.0
2009-09-04 09:22:00,92.69,92.69,92.665,92.69,405299999.0
2009-09-04 09:23:00,92.69,92.69,92.68,92.68,438000003.0
2009-09-04 09:24:00,92.68,92.735,92.68,92.73,645500000.0
2009-09-04 09:25:00,92.725,92.765,92.7,92.76,526100000.0
2009-09-04 09:26:00,92.76,92.78,92.74,92.78,463300000.0
2009-09-04 09:27:00,92.775,92.78,92.75,92.78,579800000.0
2009-09-04 09:28:00,92.78,92.79,92.75,92.765,378000000.0
2009-09-04 09:29:00,92.765,92.765,92.745,92.75,134100000.0
2009-09-04 09:30:00,92.75,92.75,92.73,92.74,433800000.0
2009-09-04 09:31:00,92.745,92.745,92.72,92.72,596400000.0
2009-09-04 09:32:00,92.72,92.74,92.72,92.73,440200000.0
2009-09-04 09:33:00,92.73,92.75,92.73,92.74,391000000.0
2009-09-04 09:34:00,92.74,92.74,92.74,92.74,220400000.0
2009-09-04 09:35:00,92.74,92.74,92.74,92.74,364700000.0
2009-09-04 09:36:00,92.74,92.74,92.735,92.735,359200000.0
2009-09-04 09:37:00,92.735,92.74,92.735,92.74,261500000.0
2009-09-04 09:38:00,92.74,92.75,92.73,92.73,421199999.0
2009-09-04 09:39:00,92.73,92.74,92.72,92.735,590100001.0
2009-09-04 09:40:00,92.735,92.735,92.72,92.73,677500000.0
2009-09-04 09:41:00,92.73,92.74,92.72,92.74,279300000.0
2009-09-04 09:42:00,92.74,92.78,92.74,92.76,391899998.0
2009-09-04 09:43:00,92.76,92.76,92.72,92.75,301400001.0
2009-09-04 09:44:00,92.75,92.785,92.75,92.78,247900000.0
2009-09-04 09:45:00,92.78,92.78,92.76,92.76,180800000.0
2009-09-04 09:46:00,92.76,92.77,92.76,92.77,158300000.0
2009-09-04 09:47:00,92.77,92.78,92.755,92.76,319100001.0
2009-09-04 09:48:00,92.76,92.77,92.76,92.76,367300000.0
2009-09-04 09:49:00,92.76,92.765,92.75,92.76,506200000.0
2009-09-04 09:50:00,92.76,92.76,92.75,92.75,215000000.0
2009-09-04 09:51:00,92.75,92.75,92.74,92.745,311699999.0
2009-09-04 09:52:00,92.745,92.745,92.74,92.74,311300000.0
2009-09-04 09:53:00,92.74,92.74,92.72,92.72,529200000.0
2009-09-04 09:54:00,92.725,92.735,92.725,92.735,425000000.0
2009-09-04 09:55:00,92.735,92.75,92.73,92.73,795900000.0
2009-09-04 09:56:00,92.73,92.73,92.72,92.725,256000000.0
2009-09-04 09:57:00,92.725,92.75,92.725,92.75,429800000.0
2009-09-04 09:58:00,92.75,92.78,92.75,92.77,386699999.0
2009-09-04 09:59:00,92.77,92.87,92.77,92.87,631300001.0
2009-09-04 10:00:00,92.87,92.87,92.825,92.83,548899998.0
2009-09-04 10:01:00,92.83,92.83,92.8,92.8,294400000.0
2009-09-04 10:02:00,92.8,92.82,92.8,92.8,453500000.0
2009-09-04 10:03:00,92.8,92.82,92.8,92.8,425800000.0
2009-09-04 10:04:00,92.8,92.81,92.795,92.795,587200000.0
2009-09-04 10:05:00,92.795,92.8,92.78,92.785,398500000.0
2009-09-04 10:06:00,92.785,92.81,92.785,92.805,512800000.0
2009-09-04 10:07:00,92.805,92.82,92.8,92.81,355900000.0
2009-09-04 10:08:00,92.81,92.815,92.81,92.81,290000000.0
2009-09-04 10:09:00,92.81,92.84,92.79,92.84,264400000.0
2009-09-04 10:10:00,92.84,92.84,92.83,92.84,168400000.0
2009-09-04 10:11:00,92.84,92.84,92.82,92.82,220300000.0
2009-09-04 10:12:00,92.82,92.82,92.77,92.77,425500000.0
2009-09-04 10:13:00,92.78,92.795,92.77,92.77,456000000.0
2009-09-04 10:14:00,92.77,92.795,92.77,92.79,446700000.0
2009-09-04 10:15:00,92.79,92.8,92.78,92.78,335400000.0
2009-09-04 10:16:00,92.78,92.785,92.78,92.785,139400000.0
2009-09-04 10:17:00,92.79,92.79,92.77,92.78,149600000.0
2009-09-04 10:18:00,92.78,92.78,92.77,92.77,296500000.0
2009-09-04 10:19:00,92.77,92.78,92.77,92.77,131400000.0
2009-09-04 10:20:00,92.775,92.78,92.77,92.775,64700000.0
2009-09-04 10:21:00,92.775,92.78,92.775,92.78,49400000.0
2009-09-04 10:22:00,92.78,92.78,92.78,92.78,1100000.0
2009-09-04 10:23:00,92.78,92.78,92.77,92.77,175500000.0
2009-09-04 10:24:00,92.77,92.77,92.76,92.76,223799999.0
2009-09-04 10:25:00,92.76,92.76,92.755,92.755,68600000.0
2009-09-04 10:26:00,92.755,92.76,92.75,92.75,641800002.0
2009-09-04 10:27:00,92.75,92.75,92.74,92.75,677100001.0
2009-09-04 10:28:00,92.75,92.75,92.74,92.75,286400000.0
2009-09-04 10:29:00,92.75,92.75,92.735,92.735,330600000.0
2009-09-04 10:30:00,92.735,92.745,92.73,92.735,841699992.0
2009-09-04 10:31:00,92.735,92.74,92.725,92.74,357700000.0
2009-09-04 10:32:00,92.74,92.76,92.74,92.75,168300000.0
2009-09-04 10:33:00,92.75,92.76,92.75,92.755,334999997.0
2009-09-04 10:34:00,92.755,92.76,92.755,92.755,131400000.0
2009-09-04 10:35:00,92.755,92.76,92.755,92.755,282700000.0
2009-09-04 10:36:00,92.755,92.76,92.75,92.76,262900000.0
2009-09-04 10:37:00,92.76,92.77,92.76,92.765,157100000.0
2009-09-04 10:38:00,92.765,92.785,92.765,92.785,217200000.0
2009-09-04 10:39:00,92.785,92.79,92.78,92.79,212000000.0
2009-09-04 10:40:00,92.795,92.805,92.795,92.8,161200000.0
2009-09-04 10:41:00,92.8,92.825,92.8,92.815,373500000.0
2009-09-04 10:42:00,92.82,92.83,92.815,92.83,243900000.0
2009-09-04 10:43:00,92.83,92.83,92.82,92.82,81500000.0
2009-09-04 10:44:00,92.825,92.85,92.825,92.83,430600000.0
2009-09-04 10:45:00,92.83,92.86,92.83,92.86,683900000.0
2009-09-04 10:46:00,92.855,92.86,92.83,92.835,604200001.0
2009-09-04 10:47:00,92.835,92.84,92.825,92.84,280099999.0
2009-09-04 10:48:00,92.835,92.84,92.82,92.83,221600001.0
2009-09-04 10:49:00,92.83,92.83,92.815,92.82,92900000.0
2009-09-04 10:50:00,92.82,92.82,92.815,92.82,144000000.0
2009-09-04 10:51:00,92.82,92.83,92.815,92.82,166700001.0
2009-09-04 10:52:00,92.82,92.83,92.815,92.83,226000000.0
2009-09-04 10:53:00,92.83,92.835,92.82,92.82,296500000.0
2009-09-04 10:54:00,92.82,92.825,92.8,92.805,377300002.0
2009-09-04 10:55:00,92.805,92.81,92.8,92.8,277000000.0
2009-09-04 10:56:00,92.8,92.805,92.795,92.8,252800000.0
2009-09-04 10:57:00,92.8,92.805,92.8,92.8,299500000.0
2009-09-04 10:58:00,92.8,92.805,92.8,92.805,230800000.0
2009-09-04 10:59:00,92.805,92.805,92.79,92.795,122200000.0
2009-09-04 11:00:00,92.795,92.835,92.785,92.825,358500000.0
2009-09-04 11:01:00,92.825,92.825,92.81,92.82,121800000.0
2009-09-04 11:02:00,92.82,92.825,92.815,92.82,249900000.0
2009-09-04 11:03:00,92.825,92.835,92.82,92.83,426200000.0
2009-09-04 11:04:00,92.83,92.84,92.83,92.84,350000000.0
2009-09-04 11:05:00,92.84,92.85,92.835,92.845,369800002.0
2009-09-04 11:06:00,92.845,92.86,92.84,92.86,123400000.0
2009-09-04 11:07:00,92.86,92.86,92.85,92.86,83800000.0
2009-09-04 11:08:00,92.855,92.88,92.85,92.865,262200000.0
2009-09-04 11:09:00,92.865,92.865,92.85,92.86,157800000.0
2009-09-04 11:10:00,92.86,92.86,92.85,92.85,333000000.0
2009-09-04 11:11:00,92.845,92.845,92.835,92.84,719400000.0
2009-09-04 11:12:00,92.84,92.84,92.84,92.84,38800000.0
2009-09-04 11:13:00,92.84,92.85,92.835,92.835,247300001.0
2009-09-04 11:14:00,92.835,92.84,92.83,92.835,292600000.0
2009-09-04 11:15:00,92.835,92.84,92.83,92.84,280800000.0
2009-09-04 11:16:00,92.84,92.84,92.83,92.84,216800000.0
2009-09-04 11:17:00,92.835,92.835,92.83,92.83,321800000.0
2009-09-04 11:18:00,92.83,92.83,92.83,92.83,183800000.0
2009-09-04 11:19:00,92.83,92.84,92.83,92.84,69600000.0
2009-09-04 11:20:00,92.835,92.85,92.835,92.85,150500000.0
2009-09-04 11:21:00,92.85,92.85,92.84,92.845,107000000.0
2009-09-04 11:22:00,92.845,92.845,92.835,92.845,257500001.0
2009-09-04 11:23:00,92.845,92.86,92.845,92.855,190100000.0
2009-09-04 11:24:00,92.855,92.87,92.85,92.87,172400000.0
2009-09-04 11:25:00,92.87,92.88,92.87,92.88,162700000.0
2009-09-04 11:26:00,92.88,92.89,92.875,92.885,264600000.0
2009-09-04 11:27:00,92.885,92.885,92.88,92.88,89000000.0
2009-09-04 11:28:00,92.88,92.89,92.88,92.885,171900000.0
2009-09-04 11:29:00,92.885,92.89,92.88,92.885,195600001.0
2009-09-04 11:30:00,92.89,92.89,92.875,92.875,142800000.0
2009-09-04 11:31:00,92.875,92.885,92.875,92.88,357400002.0
2009-09-04 11:32:00,92.875,92.88,92.86,92.87,850899997.0
2009-09-04 11:33:00,92.87,92.875,92.855,92.865,419300000.0
2009-09-04 11:34:00,92.865,92.87,92.86,92.86,164200000.0
2009-09-04 11:35:00,92.86,92.865,92.85,92.85,456000000.0
2009-09-04 11:36:00,92.855,92.86,92.85,92.85,188700000.0
2009-09-04 11:37:00,92.85,92.85,92.85,92.85,22400000.0
2009-09-04 11:38:00,92.85,92.865,92.85,92.855,295200000.0
2009-09-04 11:39:00,92.855,92.87,92.85,92.87,341200000.0
2009-09-04 11:40:00,92.87,92.88,92.865,92.87,222299999.0
2009-09-04 11:41:00,92.87,92.875,92.865,92.87,255800000.0
2009-09-04 11:42:00,92.87,92.88,92.865,92.875,287600002.0
2009-09-04 11:43:00,92.875,92.88,92.87,92.875,204400000.0
2009-09-04 11:44:00,92.875,92.875,92.87,92.87,93600000.0
2009-09-04 11:45:00,92.87,92.87,92.86,92.86,227400000.0
2009-09-04 11:46:00,92.86,92.86,92.855,92.855,53000000.0
2009-09-04 11:47:00,92.855,92.855,92.835,92.84,235600000.0
2009-09-04 11:48:00,92.845,92.85,92.83,92.84,169600000.0
2009-09-04 11:49:00,92.84,92.845,92.84,92.845,95000000.0
2009-09-04 11:50:00,92.845,92.85,92.845,92.85,109200000.0
2009-09-04 11:51:00,92.85,92.85,92.83,92.835,328300000.0
2009-09-04 11:52:00,92.83,92.83,92.82,92.825,180300000.0
2009-09-04 11:53:00,92.825,92.83,92.82,92.82,40300000.0
2009-09-04 11:54:00,92.82,92.825,92.82,92.82,72600000.0
2009-09-04 11:55:00,92.82,92.82,92.775,92.775,176800000.0
2009-09-04 11:56:00,92.78,92.79,92.775,92.785,204800000.0
2009-09-04 11:57:00,92.785,92.79,92.77,92.79,304300000.0
2009-09-04 11:58:00,92.78,92.8,92.78,92.8,267999999.0
2009-09-04 11:59:00,92.8,92.84,92.795,92.84,304900000.0
2009-09-04 12:00:00,92.84,92.855,92.82,92.845,231100000.0
2009-09-04 12:01:00,92.845,92.845,92.84,92.84,208500000.0
2009-09-04 12:02:00,92.84,92.845,92.84,92.84,137600000.0
2009-09-04 12:03:00,92.84,92.84,92.825,92.83,124800000.0
2009-09-04 12:04:00,92.83,92.83,92.825,92.825,302899999.0
2009-09-04 12:05:00,92.825,92.83,92.805,92.825,592199999.0
2009-09-04 12:06:00,92.825,92.825,92.82,92.82,443800000.0
2009-09-04 12:07:00,92.82,92.825,92.815,92.825,240800001.0
2009-09-04 12:08:00,92.825,92.84,92.82,92.83,405899998.0
2009-09-04 12:09:00,92.83,92.83,92.805,92.81,186400000.0
2009-09-04 12:10:00,92.81,92.815,92.785,92.805,415500000.0
2009-09-04 12:11:00,92.805,92.81,92.805,92.81,190700000.0
2009-09-04 12:12:00,92.81,92.81,92.785,92.785,201100000.0
2009-09-04 12:13:00,92.79,92.795,92.78,92.78,329600000.0
2009-09-04 12:14:00,92.78,92.795,92.78,92.79,286400000.0
2009-09-04 12:15:00,92.79,92.79,92.785,92.785,216800000.0
2009-09-04 12:16:00,92.785,92.805,92.785,92.805,240500000.0
2009-09-04 12:17:00,92.805,92.805,92.8,92.8,92300000.0
2009-09-04 12:18:00,92.8,92.805,92.8,92.805,128300000.0
2009-09-04 12:19:00,92.805,92.805,92.805,92.805,80800000.0
2009-09-04 12:20:00,92.805,92.84,92.805,92.83,343700001.0
2009-09-04 12:21:00,92.84,92.845,92.835,92.84,88600000.0
2009-09-04 12:22:00,92.84,92.85,92.83,92.83,587499997.0
2009-09-04 12:23:00,92.83,92.83,92.83,92.83,22800000.0
2009-09-04 12:24:00,92.83,92.83,92.815,92.825,108900000.0
2009-09-04 12:25:00,92.825,92.825,92.815,92.815,172800000.0
2009-09-04 12:26:00,92.815,92.815,92.8,92.8,373000001.0
2009-09-04 12:27:00,92.8,92.8,92.8,92.8,69700000.0
2009-09-04 12:28:00,92.8,92.8,92.785,92.795,438400001.0
2009-09-04 12:29:00,92.795,92.82,92.795,92.815,296000000.0
2009-09-04 12:30:00,92.815,92.84,92.815,92.82,194200000.0
2009-09-04 12:31:00,92.82,92.82,92.82,92.82,25200000.0
2009-09-04 12:32:00,92.82,92.82,92.82,92.82,40400000.0
2009-09-04 12:33:00,92.82,92.82,92.815,92.82,90400000.0
2009-09-04 12:34:00,92.82,92.84,92.82,92.84,108400000.0
2009-09-04 12:35:00,92.84,92.84,92.82,92.82,126500000.0
2009-09-04 12:36:00,92.825,92.84,92.825,92.83,82000000.0
2009-09-04 12:37:00,92.83,92.83,92.825,92.825,67600000.0
2009-09-04 12:38:00,92.825,92.84,92.825,92.83,238300000.0
2009-09-04 12:39:00,92.83,92.845,92.825,92.84,268100001.0
2009-09-04 12:40:00,92.835,92.835,92.83,92.835,190200000.0
2009-09-04 12:41:00,92.835,92.835,92.835,92.835,46600000.0
2009-09-04 12:42:00,92.835,92.845,92.83,92.83,70400000.0
2009-09-04 12:43:00,92.83,92.845,92.825,92.845,181100000.0
2009-09-04 12:44:00,92.84,92.845,92.835,92.835,69000000.0
2009-09-04 12:45:00,92.835,92.85,92.835,92.85,81800000.0
2009-09-04 12:46:00,92.85,92.855,92.845,92.845,57000000.0
2009-09-04 12:47:00,92.845,92.845,92.83,92.83,41600000.0
2009-09-04 12:48:00,92.83,92.85,92.825,92.845,109600000.0
2009-09-04 12:49:00,92.845,92.845,92.845,92.845,7000000.0
2009-09-04 12:50:00,92.845,92.845,92.83,92.835,101000000.0
2009-09-04 12:51:00,92.835,92.835,92.835,92.835,197600000.0
2009-09-04 12:52:00,92.835,92.835,92.835,92.835,110400000.0
2009-09-04 12:53:00,92.835,92.835,92.835,92.835,223200003.0
2009-09-04 12:54:00,92.835,92.84,92.835,92.84,85600000.0
2009-09-04 12:55:00,92.84,92.845,92.79,92.79,431500000.0
2009-09-04 12:56:00,92.8,92.81,92.795,92.81,257200000.0
2009-09-04 12:57:00,92.81,92.81,92.8,92.8,70800000.0
2009-09-04 12:58:00,92.8,92.825,92.8,92.81,466300000.0
2009-09-04 12:59:00,92.81,92.81,92.79,92.79,715600001.0
2009-09-04 13:00:00,92.79,92.87,92.79,92.85,476300000.0
2009-09-04 13:01:00,92.85,92.9,92.85,92.885,274600000.0
2009-09-04 13:02:00,92.885,92.885,92.83,92.855,525900000.0
2009-09-04 13:03:00,92.855,92.86,92.845,92.85,335100000.0
2009-09-04 13:04:00,92.85,92.875,92.845,92.87,303400001.0
2009-09-04 13:05:00,92.865,92.87,92.86,92.86,248800000.0
2009-09-04 13:06:00,92.865,92.865,92.855,92.86,222800000.0
2009-09-04 13:07:00,92.86,92.86,92.835,92.835,154700000.0
2009-09-04 13:08:00,92.835,92.835,92.815,92.82,238500000.0
2009-09-04 13:09:00,92.815,92.825,92.815,92.82,323300000.0
2009-09-04 13:10:00,92.82,92.82,92.815,92.815,418800003.0
2009-09-04 13:11:00,92.815,92.82,92.815,92.815,263800003.0
2009-09-04 13:12:00,92.815,92.825,92.815,92.82,108900000.0
2009-09-04 13:13:00,92.82,92.82,92.82,92.82,73200000.0
2009-09-04 13:14:00,92.82,92.83,92.82,92.825,172200000.0
2009-09-04 13:15:00,92.82,92.83,92.82,92.825,324699999.0
2009-09-04 13:16:00,92.825,92.83,92.82,92.825,380400000.0
2009-09-04 13:17:00,92.825,92.845,92.825,92.83,264200000.0
2009-09-04 13:18:00,92.83,92.83,92.82,92.82,212500000.0
2009-09-04 13:19:00,92.82,92.82,92.82,92.82,46000000.0
2009-09-04 13:20:00,92.82,92.82,92.82,92.82,23600000.0
2009-09-04 13:21:00,92.82,92.82,92.81,92.81,508699999.0
2009-09-04 13:22:00,92.815,92.825,92.81,92.82,146400001.0
2009-09-04 13:23:00,92.82,92.82,92.82,92.82,45900000.0
2009-09-04 13:24:00,92.82,92.83,92.82,92.83,83100000.0
2009-09-04 13:25:00,92.83,92.83,92.82,92.83,215100000.0
2009-09-04 13:26:00,92.83,92.83,92.82,92.83,157900000.0
2009-09-04 13:27:00,92.825,92.845,92.825,92.83,307700000.0
2009-09-04 13:28:00,92.825,92.83,92.79,92.81,521800001.0
2009-09-04 13:29:00,92.81,92.81,92.8,92.81,359400000.0
2009-09-04 13:30:00,92.81,92.81,92.8,92.8,272400000.0
2009-09-04 13:31:00,92.805,92.82,92.79,92.795,353799999.0
2009-09-04 13:32:00,92.795,92.81,92.795,92.805,373800002.0
2009-09-04 13:33:00,92.805,92.805,92.795,92.795,357099999.0
2009-09-04 13:34:00,92.795,92.795,92.78,92.79,312300000.0
2009-09-04 13:35:00,92.79,92.8,92.79,92.8,37900000.0
2009-09-04 13:36:00,92.8,92.805,92.785,92.785,745400002.0
2009-09-04 13:37:00,92.785,92.785,92.77,92.78,663000000.0
2009-09-04 13:38:00,92.78,92.805,92.78,92.785,586700001.0
2009-09-04 13:39:00,92.785,92.79,92.78,92.785,279899999.0
2009-09-04 13:40:00,92.785,92.79,92.78,92.79,512799998.0
2009-09-04 13:41:00,92.79,92.81,92.785,92.81,379100000.0
2009-09-04 13:42:00,92.81,92.81,92.8,92.805,291700000.0
2009-09-04 13:43:00,92.805,92.81,92.805,92.805,798600003.0
2009-09-04 13:44:00,92.805,92.81,92.805,92.81,354199999.0
2009-09-04 13:45:00,92.81,92.82,92.81,92.815,636000001.0
2009-09-04 13:46:00,92.815,92.85,92.815,92.845,361000000.0
2009-09-04 13:47:00,92.845,92.85,92.84,92.845,111400000.0
2009-09-04 13:48:00,92.845,92.845,92.83,92.835,392000003.0
2009-09-04 13:49:00,92.835,92.84,92.825,92.83,270800000.0
2009-09-04 13:50:00,92.83,92.84,92.83,92.835,176400000.0
2009-09-04 13:51:00,92.835,92.84,92.835,92.84,418100002.0
2009-09-04 13:52:00,92.84,92.84,92.82,92.82,216500000.0
2009-09-04 13:53:00,92.82,92.83,92.82,92.825,148300000.0
2009-09-04 13:54:00,92.825,92.825,92.81,92.81,367400000.0
2009-09-04 13:55:00,92.82,92.82,92.8,92.81,708600003.0
2009-09-04 13:56:00,92.81,92.82,92.805,92.81,476800000.0
2009-09-04 13:57:00,92.815,92.835,92.81,92.835,282300000.0
2009-09-04 13:58:00,92.835,92.85,92.82,92.85,380800000.0
2009-09-04 13:59:00,92.85,92.86,92.85,92.855,381000000.0
2009-09-04 14:00:00,92.855,92.865,92.855,92.86,1021900004.0
2009-09-04 14:01:00,92.865,92.89,92.865,92.88,534699995.0
2009-09-04 14:02:00,92.88,92.885,92.845,92.845,386700000.0
2009-09-04 14:03:00,92.85,92.855,92.845,92.845,345700000.0
2009-09-04 14:04:00,92.85,92.86,92.84,92.86,301600000.0
2009-09-04 14:05:00,92.86,92.865,92.855,92.855,309100000.0
2009-09-04 14:06:00,92.855,92.86,92.84,92.845,495500000.0
2009-09-04 14:07:00,92.845,92.845,92.83,92.83,448300002.0
2009-09-04 14:08:00,92.83,92.84,92.82,92.83,520800001.0
2009-09-04 14:09:00,92.83,92.83,92.82,92.825,282300000.0
2009-09-04 14:10:00,92.825,92.83,92.825,92.83,359199997.0
2009-09-04 14:11:00,92.835,92.84,92.825,92.835,495100000.0
2009-09-04 14:12:00,92.835,92.835,92.82,92.83,368400000.0
2009-09-04 14:13:00,92.825,92.86,92.825,92.85,316199998.0
2009-09-04 14:14:00,92.85,92.86,92.85,92.86,160600000.0
2009-09-04 14:15:00,92.86,92.86,92.835,92.835,524500002.0
2009-09-04 14:16:00,92.835,92.855,92.835,92.855,285899996.0
2009-09-04 14:17:00,92.855,92.86,92.825,92.825,208600001.0
2009-09-04 14:18:00,92.825,92.835,92.82,92.825,435400000.0
2009-09-04 14:19:00,92.82,92.845,92.815,92.84,455300000.0
2009-09-04 14:20:00,92.84,92.85,92.825,92.83,675200001.0
2009-09-04 14:21:00,92.83,92.85,92.83,92.85,253000000.0
2009-09-04 14:22:00,92.85,92.85,92.835,92.84,215700000.0
2009-09-04 14:23:00,92.84,92.85,92.84,92.84,322500001.0
2009-09-04 14:24:00,92.84,92.88,92.84,92.87,476800001.0
2009-09-04 14:25:00,92.87,92.88,92.87,92.875,157100000.0
2009-09-04 14:26:00,92.875,92.91,92.87,92.905,269400000.0
2009-09-04 14:27:00,92.9,92.91,92.85,92.85,597900000.0
2009-09-04 14:28:00,92.85,92.88,92.81,92.855,613600000.0
2009-09-04 14:29:00,92.855,92.86,92.59,92.59,435800000.0
2009-09-04 14:30:00,92.59,92.76,92.365,92.405,393099998.0
2009-09-04 14:31:00,92.405,92.445,92.27,92.3,350900000.0
2009-09-04 14:32:00,92.3,92.445,92.295,92.44,382900000.0
2009-09-04 14:33:00,92.44,92.615,92.44,92.605,425600000.0
2009-09-04 14:34:00,92.6,93.005,92.58,93.005,468600000.0
2009-09-04 14:35:00,93.02,93.21,93.015,93.1,750200001.0
2009-09-04 14:36:00,93.09,93.105,93.025,93.025,462100000.0
2009-09-04 14:37:00,93.035,93.095,92.975,93.03,506500000.0
2009-09-04 14:38:00,93.03,93.245,93.03,93.23,474600000.0
2009-09-04 14:39:00,93.23,93.23,93.07,93.07,475500000.0
2009-09-04 14:40:00,93.07,93.2,93.04,93.2,376100000.0
2009-09-04 14:41:00,93.195,93.24,93.135,93.15,723199997.0
2009-09-04 14:42:00,93.15,93.15,93.045,93.045,448600000.0
2009-09-04 14:43:00,93.055,93.1,92.985,92.985,610599999.0
2009-09-04 14:44:00,92.985,93.04,92.92,92.945,511299999.0
2009-09-04 14:45:00,92.94,93.02,92.925,93.02,498599999.0
2009-09-04 14:46:00,93.015,93.045,93.015,93.04,444200000.0
2009-09-04 14:47:00,93.04,93.105,93.035,93.105,331800000.0
2009-09-04 14:48:00,93.105,93.105,93.005,93.01,653400000.0
2009-09-04 14:49:00,93.01,93.015,92.955,92.97,372100000.0
2009-09-04 14:50:00,92.97,93.015,92.965,93.015,413800000.0
2009-09-04 14:51:00,93.015,93.04,92.96,92.985,691700001.0
2009-09-04 14:52:00,92.985,92.995,92.95,92.955,335800000.0
2009-09-04 14:53:00,92.955,93.01,92.95,92.985,270400000.0
2009-09-04 14:54:00,92.985,92.995,92.94,92.955,706300000.0
2009-09-04 14:55:00,92.955,93.015,92.955,92.975,505200000.0
2009-09-04 14:56:00,92.975,93.0,92.955,92.955,626799999.0
2009-09-04 14:57:00,92.955,92.995,92.955,92.985,709600002.0
2009-09-04 14:58:00,92.985,92.99,92.955,92.975,322000000.0
2009-09-04 14:59:00,92.975,92.995,92.96,92.965,362100000.0
2009-09-04 15:00:00,92.965,92.99,92.93,92.935,548200001.0
2009-09-04 15:01:00,92.935,92.935,92.81,92.875,624300000.0
2009-09-04 15:02:00,92.875,92.89,92.87,92.885,337500001.0
2009-09-04 15:03:00,92.885,92.945,92.88,92.92,373400000.0
2009-09-04 15:04:00,92.92,92.92,92.86,92.89,625800000.0
2009-09-04 15:05:00,92.89,92.91,92.88,92.91,456299997.0
2009-09-04 15:06:00,92.91,92.94,92.9,92.915,469300001.0
2009-09-04 15:07:00,92.915,92.915,92.84,92.84,510600000.0
2009-09-04 15:08:00,92.84,92.88,92.82,92.88,351200000.0
2009-09-04 15:09:00,92.88,92.89,92.84,92.84,974199993.0
2009-09-04 15:10:00,92.84,92.855,92.79,92.83,381000000.0
2009-09-04 15:11:00,92.83,92.85,92.815,92.825,300400000.0
2009-09-04 15:12:00,92.825,92.89,92.825,92.875,670800000.0
2009-09-04 15:13:00,92.87,92.87,92.82,92.865,271000000.0
2009-09-04 15:14:00,92.865,92.875,92.835,92.865,403900000.0
2009-09-04 15:15:00,92.865,92.865,92.81,92.815,318600000.0
2009-09-04 15:16:00,92.815,92.86,92.815,92.845,721699999.0
2009-09-04 15:17:00,92.845,92.855,92.835,92.85,993399997.0
2009-09-04 15:18:00,92.855,92.885,92.845,92.885,1147399998.0
2009-09-04 15:19:00,92.88,92.89,92.865,92.865,305500000.0
2009-09-04 15:20:00,92.865,92.885,92.86,92.86,272700000.0
2009-09-04 15:21:00,92.86,92.89,92.86,92.88,432800000.0
2009-09-04 15:22:00,92.88,92.885,92.86,92.865,645900000.0
2009-09-04 15:23:00,92.865,92.895,92.86,92.885,359500000.0
2009-09-04 15:24:00,92.885,92.885,92.85,92.87,332700000.0
2009-09-04 15:25:00,92.865,92.87,92.85,92.855,452600000.0
2009-09-04 15:26:00,92.855,92.865,92.84,92.84,284900000.0
2009-09-04 15:27:00,92.84,92.85,92.83,92.845,452300000.0
2009-09-04 15:28:00,92.845,92.86,92.84,92.86,409200002.0
2009-09-04 15:29:00,92.87,92.885,92.865,92.88,535600000.0
2009-09-04 15:30:00,92.88,92.905,92.875,92.885,477200000.0
2009-09-04 15:31:00,92.885,92.885,92.875,92.88,205300000.0
2009-09-04 15:32:00,92.875,92.88,92.825,92.85,415700000.0
2009-09-04 15:33:00,92.845,92.895,92.835,92.885,635600001.0
2009-09-04 15:34:00,92.89,92.905,92.88,92.895,485200000.0
2009-09-04 15:35:00,92.895,92.94,92.895,92.915,713299999.0
2009-09-04 15:36:00,92.915,92.92,92.875,92.875,524000000.0
2009-09-04 15:37:00,92.875,92.91,92.865,92.895,506399999.0
2009-09-04 15:38:00,92.895,92.91,92.88,92.905,435000000.0
2009-09-04 15:39:00,92.905,92.92,92.885,92.92,494000000.0
2009-09-04 15:40:00,92.92,92.935,92.89,92.915,769700001.0
2009-09-04 15:41:00,92.915,92.925,92.9,92.91,272300000.0
2009-09-04 15:42:00,92.91,92.945,92.9,92.915,560800000.0
2009-09-04 15:43:00,92.915,92.93,92.9,92.93,679100000.0
2009-09-04 15:44:00,92.93,92.935,92.91,92.92,619299999.0
2009-09-04 15:45:00,92.92,92.935,92.905,92.915,519900000.0
2009-09-04 15:46:00,92.915,92.915,92.88,92.89,415700000.0
2009-09-04 15:47:00,92.89,92.905,92.88,92.89,584400000.0
2009-09-04 15:48:00,92.89,92.9,92.88,92.9,333800000.0
2009-09-04 15:49:00,92.9,92.9,92.87,92.885,648900000.0
2009-09-04 15:50:00,92.885,92.885,92.86,92.88,413899999.0
2009-09-04 15:51:00,92.88,92.88,92.855,92.87,724599998.0
2009-09-04 15:52:00,92.87,92.88,92.855,92.86,456199997.0
2009-09-04 15:53:00,92.86,92.91,92.86,92.91,473400000.0
2009-09-04 15:54:00,92.91,92.93,92.905,92.93,559699999.0
2009-09-04 15:55:00,92.93,92.935,92.89,92.9,778499998.0
2009-09-04 15:56:00,92.9,92.9,92.88,92.89,297600000.0
2009-09-04 15:57:00,92.89,92.91,92.88,92.89,298200000.0
2009-09-04 15:58:00,92.89,92.9,92.89,92.89,181099999.0
2009-09-04 15:59:00,92.89,92.89,92.845,92.855,502499999.0
2009-09-04 16:00:00,92.855,92.885,92.85,92.875,726800000.0
2009-09-04 16:01:00,92.875,92.88,92.855,92.86,682600001.0
2009-09-04 16:02:00,92.86,92.88,92.86,92.875,717000000.0
2009-09-04 16:03:00,92.875,92.88,92.86,92.87,624000000.0
2009-09-04 16:04:00,92.87,92.88,92.86,92.86,518599999.0
2009-09-04 16:05:00,92.86,92.88,92.86,92.86,778300000.0
2009-09-04 16:06:00,92.86,92.885,92.86,92.88,660399997.0
2009-09-04 16:07:00,92.88,92.895,92.87,92.87,470300000.0
2009-09-04 16:08:00,92.87,92.88,92.87,92.87,439000000.0
2009-09-04 16:09:00,92.875,92.885,92.87,92.88,110600000.0
2009-09-04 16:10:00,92.88,92.885,92.87,92.875,224900000.0
2009-09-04 16:11:00,92.875,92.88,92.87,92.88,676699996.0
2009-09-04 16:12:00,92.88,92.89,92.875,92.875,486100000.0
2009-09-04 16:13:00,92.875,92.885,92.845,92.845,706400000.0
2009-09-04 16:14:00,92.845,92.87,92.825,92.87,540500000.0
2009-09-04 16:15:00,92.87,92.875,92.855,92.87,165600000.0
2009-09-04 16:16:00,92.87,92.87,92.855,92.865,415999999.0
2009-09-04 16:17:00,92.865,92.885,92.86,92.88,566100000.0
2009-09-04 16:18:00,92.885,92.89,92.865,92.87,985500003.0
2009-09-04 16:19:00,92.875,92.875,92.855,92.865,326200000.0
2009-09-04 16:20:00,92.865,92.9,92.86,92.9,354000001.0
2009-09-04 16:21:00,92.9,92.9,92.88,92.885,674300001.0
2009-09-04 16:22:00,92.885,92.89,92.865,92.88,562200000.0
2009-09-04 16:23:00,92.88,92.9,92.855,92.87,711500003.0
2009-09-04 16:24:00,92.87,92.905,92.87,92.905,676800001.0
2009-09-04 16:25:00,92.905,92.93,92.9,92.92,464499999.0
2009-09-04 16:26:00,92.915,92.93,92.91,92.92,650200000.0
2009-09-04 16:27:00,92.92,92.93,92.905,92.91,616000001.0
2009-09-04 16:28:00,92.91,92.93,92.91,92.91,352600000.0
2009-09-04 16:29:00,92.91,92.915,92.895,92.9,640499997.0
2009-09-04 16:30:00,92.9,92.9,92.885,92.895,790099998.0
2009-09-04 16:31:00,92.895,92.92,92.895,92.91,545800003.0
2009-09-04 16:32:00,92.91,92.92,92.895,92.895,510499999.0
2009-09-04 16:33:00,92.9,92.905,92.895,92.895,618199998.0
2009-09-04 16:34:00,92.89,92.91,92.89,92.905,589199998.0
2009-09-04 16:35:00,92.9,92.915,92.895,92.895,1237900002.0
2009-09-04 16:36:00,92.895,92.915,92.89,92.89,1879500007.0
2009-09-04 16:37:00,92.89,92.9,92.88,92.89,1353500000.0
2009-09-04 16:38:00,92.89,92.895,92.885,92.89,575299999.0
2009-09-04 16:39:00,92.89,92.9,92.89,92.895,639299999.0
2009-09-04 16:40:00,92.895,92.9,92.88,92.89,305100000.0
2009-09-04 16:41:00,92.89,92.9,92.89,92.9,290500000.0
2009-09-04 16:42:00,92.9,92.9,92.895,92.9,262800000.0
2009-09-04 16:43:00,92.9,92.91,92.895,92.91,386100000.0
2009-09-04 16:44:00,92.91,92.91,92.885,92.885,286700000.0
2009-09-04 16:45:00,92.885,92.885,92.875,92.885,410099999.0
2009-09-04 16:46:00,92.885,92.885,92.88,92.88,71800000.0
2009-09-04 16:47:00,92.88,92.89,92.875,92.875,519400001.0
2009-09-04 16:48:00,92.875,92.88,92.87,92.875,679099999.0
2009-09-04 16:49:00,92.875,92.88,92.875,92.875,619300003.0
2009-09-04 16:50:00,92.875,92.885,92.875,92.88,670600002.0
2009-09-04 16:51:00,92.88,92.905,92.87,92.9,493699997.0
2009-09-04 16:52:00,92.9,92.905,92.895,92.9,478300000.0
2009-09-04 16:53:00,92.9,92.905,92.885,92.89,594100002.0
2009-09-04 16:54:00,92.89,92.905,92.885,92.905,383600000.0
2009-09-04 16:55:00,92.905,92.91,92.905,92.905,133800000.0
2009-09-04 16:56:00,92.905,92.915,92.9,92.91,471199996.0
2009-09-04 16:57:00,92.905,92.92,92.905,92.91,662399997.0
2009-09-04 16:58:00,92.91,92.92,92.905,92.91,781199995.0
2009-09-04 16:59:00,92.91,92.94,92.9,92.93,1044099999.0
2009-09-04 17:00:00,92.93,92.94,92.92,92.92,949900003.0
2009-09-04 17:01:00,92.92,92.92,92.915,92.92,248500000.0
2009-09-04 17:02:00,92.92,92.93,92.92,92.93,488499999.0
2009-09-04 17:03:00,92.93,92.93,92.89,92.9,620999998.0
2009-09-04 17:04:00,92.905,92.91,92.905,92.91,196900000.0
2009-09-04 17:05:00,92.91,92.91,92.905,92.91,101500000.0
2009-09-04 17:06:00,92.91,92.91,92.905,92.91,704200000.0
2009-09-04 17:07:00,92.91,92.91,92.9,92.9,342200000.0
2009-09-04 17:08:00,92.9,92.91,92.9,92.91,382500000.0
2009-09-04 17:09:00,92.91,92.91,92.905,92.905,754800000.0
2009-09-04 17:10:00,92.905,92.905,92.9,92.9,289400000.0
2009-09-04 17:11:00,92.9,92.91,92.9,92.91,344000000.0
2009-09-04 17:12:00,92.91,92.91,92.9,92.9,377700000.0
2009-09-04 17:13:00,92.9,92.91,92.9,92.9,347100000.0
2009-09-04 17:14:00,92.9,92.91,92.9,92.905,312900000.0
2009-09-04 17:15:00,92.905,92.905,92.895,92.9,231700001.0
2009-09-04 17:16:00,92.9,92.9,92.895,92.895,54900000.0
2009-09-04 17:17:00,92.9,92.9,92.895,92.9,794700007.0
2009-09-04 17:18:00,92.895,92.895,92.895,92.895,159200000.0
2009-09-04 17:19:00,92.895,92.9,92.88,92.895,662400003.0
2009-09-04 17:20:00,92.895,92.9,92.89,92.895,555700005.0
2009-09-04 17:21:00,92.89,92.9,92.89,92.895,447800000.0
2009-09-04 17:22:00,92.895,92.9,92.895,92.895,686200002.0
2009-09-04 17:23:00,92.895,92.895,92.885,92.885,400900000.0
2009-09-04 17:24:00,92.885,92.895,92.885,92.895,307900001.0
2009-09-04 17:25:00,92.895,92.895,92.885,92.89,322200000.0
2009-09-04 17:26:00,92.89,92.89,92.89,92.89,180400000.0
2009-09-04 17:27:00,92.89,92.89,92.89,92.89,106800000.0
2009-09-04 17:28:00,92.89,92.89,92.89,92.89,74000000.0
2009-09-04 17:29:00,92.89,92.9,92.89,92.895,136800000.0
2009-09-04 17:30:00,92.895,92.895,92.88,92.885,246400000.0
2009-09-04 17:31:00,92.885,92.89,92.88,92.88,212200000.0
2009-09-04 17:32:00,92.885,92.9,92.88,92.89,293700000.0
2009-09-04 17:33:00,92.89,92.9,92.88,92.885,362100002.0
2009-09-04 17:34:00,92.885,92.885,92.87,92.87,457899999.0
2009-09-04 17:35:00,92.87,92.885,92.86,92.865,437000000.0
2009-09-04 17:36:00,92.865,92.87,92.86,92.87,376800000.0
2009-09-04 17:37:00,92.865,92.875,92.855,92.855,1036600000.0
2009-09-04 17:38:00,92.855,92.855,92.85,92.855,350800000.0
2009-09-04 17:39:00,92.855,92.86,92.85,92.855,377199995.0
2009-09-04 17:40:00,92.855,92.86,92.84,92.85,515200000.0
2009-09-04 17:41:00,92.845,92.86,92.845,92.85,721700000.0
2009-09-04 17:42:00,92.85,92.86,92.845,92.845,187000000.0
2009-09-04 17:43:00,92.845,92.86,92.84,92.85,421500000.0
2009-09-04 17:44:00,92.85,92.855,92.83,92.855,275100000.0
2009-09-04 17:45:00,92.855,92.855,92.85,92.85,271900000.0
2009-09-04 17:46:00,92.85,92.86,92.85,92.85,255500000.0
2009-09-04 17:47:00,92.85,92.86,92.845,92.86,231900000.0
2009-09-04 17:48:00,92.86,92.87,92.86,92.87,331599999.0
2009-09-04 17:49:00,92.87,92.88,92.87,92.87,290699999.0
2009-09-04 17:50:00,92.87,92.875,92.855,92.865,549200000.0
2009-09-04 17:51:00,92.86,92.865,92.805,92.82,515499998.0
2009-09-04 17:52:00,92.82,92.86,92.815,92.86,555800000.0
2009-09-04 17:53:00,92.855,92.855,92.85,92.855,246600000.0
2009-09-04 17:54:00,92.855,92.86,92.84,92.84,540699994.0
2009-09-04 17:55:00,92.84,92.84,92.835,92.835,202500001.0
2009-09-04 17:56:00,92.835,92.835,92.815,92.82,359300002.0
2009-09-04 17:57:00,92.82,92.825,92.81,92.815,413599996.0
2009-09-04 17:58:00,92.815,92.825,92.765,92.77,661999999.0
2009-09-04 17:59:00,92.77,92.775,92.75,92.755,899800001.0
2009-09-04 18:00:00,92.75,92.77,92.75,92.76,702500000.0
2009-09-04 18:01:00,92.76,92.79,92.76,92.785,609399998.0
2009-09-04 18:02:00,92.79,92.795,92.75,92.765,897700001.0
2009-09-04 18:03:00,92.765,92.79,92.76,92.79,380100000.0
2009-09-04 18:04:00,92.785,92.785,92.76,92.775,686400000.0
2009-09-04 18:05:00,92.775,92.79,92.765,92.79,548299999.0
2009-09-04 18:06:00,92.785,92.785,92.765,92.765,950600009.0
2009-09-04 18:07:00,92.765,92.835,92.765,92.82,710000000.0
2009-09-04 18:08:00,92.825,92.85,92.82,92.835,515600000.0
2009-09-04 18:09:00,92.835,92.865,92.805,92.81,628999998.0
2009-09-04 18:10:00,92.81,92.83,92.8,92.8,912300002.0
2009-09-04 18:11:00,92.8,92.81,92.775,92.81,604800000.0
2009-09-04 18:12:00,92.81,92.81,92.775,92.775,340300000.0
2009-09-04 18:13:00,92.775,92.775,92.685,92.695,583700000.0
2009-09-04 18:14:00,92.695,92.74,92.695,92.71,671799997.0
2009-09-04 18:15:00,92.71,92.765,92.705,92.765,756699999.0
2009-09-04 18:16:00,92.765,92.78,92.76,92.775,331300000.0
2009-09-04 18:17:00,92.775,92.775,92.765,92.77,446600000.0
2009-09-04 18:18:00,92.77,92.795,92.765,92.775,623299998.0
2009-09-04 18:19:00,92.775,92.775,92.76,92.77,470599998.0
2009-09-04 18:20:00,92.77,92.775,92.76,92.775,479499999.0
2009-09-04 18:21:00,92.77,92.805,92.765,92.785,207400000.0
2009-09-04 18:22:00,92.785,92.835,92.785,92.83,386000000.0
2009-09-04 18:23:00,92.83,92.83,92.815,92.83,184100000.0
2009-09-04 18:24:00,92.825,92.825,92.795,92.8,127200000.0
2009-09-04 18:25:00,92.8,92.81,92.8,92.81,461200009.0
2009-09-04 18:26:00,92.81,92.835,92.8,92.835,236800000.0
2009-09-04 18:27:00,92.835,92.855,92.825,92.845,319200001.0
2009-09-04 18:28:00,92.845,92.855,92.84,92.845,241000000.0
2009-09-04 18:29:00,92.845,92.85,92.835,92.845,150900000.0
2009-09-04 18:30:00,92.845,92.875,92.835,92.86,566100001.0
2009-09-04 18:31:00,92.86,92.86,92.855,92.86,213500000.0
2009-09-04 18:32:00,92.855,92.855,92.83,92.845,341900000.0
2009-09-04 18:33:00,92.845,92.845,92.83,92.835,566500006.0
2009-09-04 18:34:00,92.835,92.835,92.825,92.83,107300000.0
2009-09-04 18:35:00,92.83,92.83,92.82,92.825,314900000.0
2009-09-04 18:36:00,92.825,92.835,92.815,92.83,158000000.0
2009-09-04 18:37:00,92.83,92.86,92.825,92.85,356900000.0
2009-09-04 18:38:00,92.85,92.885,92.85,92.885,292800000.0
2009-09-04 18:39:00,92.885,92.885,92.87,92.87,178800000.0
2009-09-04 18:40:00,92.87,92.895,92.87,92.88,540100000.0
2009-09-04 18:41:00,92.885,92.895,92.885,92.89,329500002.0
2009-09-04 18:42:00,92.89,92.895,92.88,92.88,329900000.0
2009-09-04 18:43:00,92.88,92.88,92.86,92.86,163200000.0
2009-09-04 18:44:00,92.86,92.865,92.855,92.865,240400000.0
2009-09-04 18:45:00,92.865,92.87,92.865,92.87,247000000.0
2009-09-04 18:46:00,92.87,92.89,92.87,92.88,218000000.0
2009-09-04 18:47:00,92.88,92.88,92.875,92.875,61300000.0
2009-09-04 18:48:00,92.875,92.885,92.875,92.88,89800000.0
2009-09-04 18:49:00,92.885,92.895,92.88,92.885,408000000.0
2009-09-04 18:50:00,92.885,92.885,92.88,92.885,455800000.0
2009-09-04 18:51:00,92.885,92.885,92.88,92.88,207400000.0
2009-09-04 18:52:00,92.88,92.885,92.875,92.885,609400000.0
2009-09-04 18:53:00,92.885,92.9,92.885,92.895,517200006.0
2009-09-04 18:54:00,92.905,92.915,92.9,92.905,505799998.0
2009-09-04 18:55:00,92.9,92.925,92.9,92.925,447299997.0
2009-09-04 18:56:00,92.925,92.94,92.925,92.935,231100001.0
2009-09-04 18:57:00,92.935,92.935,92.93,92.93,99700000.0
2009-09-04 18:58:00,92.93,92.94,92.93,92.94,29600000.0
2009-09-04 18:59:00,92.94,92.965,92.925,92.955,248399999.0
2009-09-04 19:00:00,92.955,92.975,92.955,92.96,451500000.0
2009-09-04 19:01:00,92.96,92.97,92.96,92.97,213400000.0
2009-09-04 19:02:00,92.97,92.98,92.965,92.98,240000001.0
2009-09-04 19:03:00,92.98,93.0,92.97,92.995,300700000.0
2009-09-04 19:04:00,92.995,93.03,92.995,93.025,198900000.0
2009-09-04 19:05:00,93.025,93.03,93.025,93.025,460999997.0
2009-09-04 19:06:00,93.03,93.045,93.025,93.045,347000001.0
2009-09-04 19:07:00,93.04,93.07,93.04,93.07,477800000.0
2009-09-04 19:08:00,93.07,93.07,93.06,93.06,104800000.0
2009-09-04 19:09:00,93.06,93.06,93.0,93.01,274300000.0
2009-09-04 19:10:00,93.01,93.01,92.955,92.965,395799998.0
2009-09-04 19:11:00,92.965,92.985,92.96,92.965,250900000.0
2009-09-04 19:12:00,92.965,92.975,92.965,92.975,282400000.0
2009-09-04 19:13:00,92.975,92.975,92.965,92.965,281400000.0
2009-09-04 19:14:00,92.965,93.015,92.965,93.015,153000000.0
2009-09-04 19:15:00,93.015,93.025,93.005,93.015,218800000.0
2009-09-04 19:16:00,93.015,93.015,93.005,93.005,164999999.0
2009-09-04 19:17:00,93.005,93.015,93.0,93.005,153500000.0
2009-09-04 19:18:00,93.005,93.01,92.99,92.99,843499999.0
2009-09-04 19:19:00,92.985,92.985,92.975,92.98,491200000.0
2009-09-04 19:20:00,92.98,92.985,92.97,92.97,673400006.0
2009-09-04 19:21:00,92.97,93.0,92.97,92.995,151800000.0
2009-09-04 19:22:00,92.995,93.01,92.995,93.01,297700000.0
2009-09-04 19:23:00,93.01,93.01,93.0,93.0,132800000.0
2009-09-04 19:24:00,93.0,93.0,92.995,93.0,47400000.0
2009-09-04 19:25:00,93.0,93.02,93.0,93.02,126400000.0
2009-09-04 19:26:00,93.02,93.025,93.01,93.025,373900000.0
2009-09-04 19:27:00,93.025,93.035,93.025,93.035,242300000.0
2009-09-04 19:28:00,93.03,93.03,93.02,93.03,674999998.0
2009-09-04 19:29:00,93.025,93.03,93.02,93.02,298800000.0
2009-09-04 19:30:00,93.02,93.04,93.02,93.03,280500000.0
2009-09-04 19:31:00,93.03,93.03,93.02,93.02,266100000.0
2009-09-04 19:32:00,93.02,93.02,93.02,93.02,248900000.0
2009-09-04 19:33:00,93.02,93.02,93.015,93.02,129500000.0
2009-09-04 19:34:00,93.02,93.02,93.01,93.01,53900000.0
2009-09-04 19:35:00,93.01,93.01,92.99,93.0,107500000.0
2009-09-04 19:36:00,93.0,93.02,92.99,93.015,194700000.0
2009-09-04 19:37:00,93.015,93.015,93.005,93.005,153400000.0
2009-09-04 19:38:00,93.01,93.015,93.005,93.005,186400000.0
2009-09-04 19:39:00,93.005,93.015,92.995,92.995,196500000.0
2009-09-04 19:40:00,92.995,92.995,92.98,92.98,24900000.0
2009-09-04 19:41:00,92.98,92.985,92.97,92.985,211700000.0
2009-09-04 19:42:00,92.985,92.985,92.97,92.97,167700000.0
2009-09-04 19:43:00,92.97,92.97,92.965,92.97,14200000.0
2009-09-04 19:44:00,92.97,92.97,92.97,92.97,33000000.0
2009-09-04 19:45:00,92.97,92.97,92.97,92.97,16400000.0
2009-09-04 19:46:00,92.97,92.975,92.97,92.97,71200000.0
2009-09-04 19:47:00,92.975,92.98,92.97,92.975,184400000.0
2009-09-04 19:48:00,92.98,92.98,92.975,92.98,91600000.0
2009-09-04 19:49:00,92.98,92.98,92.97,92.97,46400000.0
2009-09-04 19:50:00,92.97,92.97,92.97,92.97,19200000.0
2009-09-04 19:51:00,92.97,92.975,92.97,92.97,33800000.0
2009-09-04 19:52:00,92.97,92.97,92.965,92.97,76000000.0
2009-09-04 19:53:00,92.97,92.97,92.97,92.97,48600000.0
2009-09-04 19:54:00,92.97,92.97,92.955,92.96,114700000.0
2009-09-04 19:55:00,92.96,92.97,92.96,92.97,504900000.0
2009-09-04 19:56:00,92.97,93.015,92.97,93.005,448999999.0
2009-09-04 19:57:00,93.005,93.01,93.0,93.0,200400000.0
2009-09-04 19:58:00,93.0,93.01,92.995,93.01,135900000.0
2009-09-04 19:59:00,93.0,93.005,92.985,93.0,265900000.0
2009-09-04 20:00:00,93.0,93.01,93.0,93.0,175400000.0
2009-09-04 20:01:00,93.0,93.02,93.0,93.01,143500000.0
2009-09-04 20:02:00,93.01,93.03,93.01,93.02,184000000.0
2009-09-04 20:03:00,93.02,93.03,93.02,93.025,246700000.0
2009-09-04 20:04:00,93.025,93.035,93.01,93.035,220500000.0
2009-09-04 20:05:00,93.03,93.035,93.02,93.025,133200001.0
2009-09-04 20:06:00,93.02,93.025,93.01,93.025,128400000.0
2009-09-04 20:07:00,93.025,93.025,93.015,93.015,609000000.0
2009-09-04 20:08:00,93.01,93.015,93.01,93.015,90600000.0
2009-09-04 20:09:00,93.015,93.02,93.015,93.02,40700000.0
2009-09-04 20:10:00,93.02,93.02,93.02,93.02,7000000.0
2009-09-04 20:11:00,93.02,93.02,92.995,92.995,219600001.0
2009-09-04 20:12:00,93.0,93.005,92.99,93.0,293999999.0
2009-09-04 20:13:00,93.0,93.02,93.0,93.02,164300000.0
2009-09-04 20:14:00,93.02,93.02,93.0,93.0,62100000.0
2009-09-04 20:15:00,93.0,93.0,92.97,92.985,588799999.0
2009-09-04 20:16:00,92.985,93.005,92.985,93.005,124400000.0
2009-09-04 20:17:00,93.005,93.01,93.005,93.005,113300000.0
2009-09-04 20:18:00,93.005,93.015,93.005,93.01,102900000.0
2009-09-04 20:19:00,93.01,93.01,93.01,93.01,14000000.0
2009-09-04 20:20:00,93.01,93.01,93.01,93.01,53800000.0
2009-09-04 20:21:00,93.01,93.01,93.01,93.01,108600000.0
2009-09-04 20:22:00,93.01,93.01,93.01,93.01,75700000.0
2009-09-04 20:23:00,93.01,93.01,93.01,93.01,60700000.0
2009-09-04 20:24:00,93.01,93.015,93.01,93.015,109100000.0
2009-09-04 20:25:00,93.015,93.015,93.01,93.015,29700000.0
2009-09-04 20:26:00,93.01,93.02,93.01,93.02,287700002.0
2009-09-04 20:27:00,93.02,93.02,93.015,93.015,222100000.0
2009-09-04 20:28:00,93.015,93.015,93.01,93.015,271300000.0
2009-09-04 20:29:00,93.015,93.02,93.01,93.02,392600000.0
2009-09-04 20:30:00,93.02,93.02,93.01,93.015,294600002.0
2009-09-04 20:31:00,93.015,93.015,93.005,93.01,352499999.0
2009-09-04 20:32:00,93.01,93.01,93.01,93.01,121900000.0
2009-09-04 20:33:00,93.01,93.02,93.0,93.005,254599999.0
2009-09-04 20:34:00,93.005,93.01,93.0,93.01,319800000.0
2009-09-04 20:35:00,93.01,93.01,93.005,93.01,29600000.0
2009-09-04 20:36:00,93.01,93.01,93.01,93.01,36900000.0
2009-09-04 20:37:00,93.01,93.02,93.01,93.01,207399999.0
2009-09-04 20:38:00,93.01,93.015,93.01,93.015,311900000.0
2009-09-04 20:39:00,93.015,93.02,93.0,93.015,324200000.0
2009-09-04 20:40:00,93.02,93.02,93.005,93.01,280000000.0
2009-09-04 20:41:00,93.015,93.015,93.015,93.015,15200000.0
2009-09-04 20:42:00,93.015,93.015,93.01,93.01,210800000.0
2009-09-04 20:43:00,93.01,93.01,93.01,93.01,62800000.0
2009-09-04 20:44:00,93.01,93.015,93.01,93.015,92600000.0
2009-09-04 20:45:00,93.015,93.015,93.01,93.015,368400000.0
2009-09-04 20:46:00,93.015,93.02,93.01,93.015,318800000.0
2009-09-04 20:47:00,93.015,93.015,93.0,93.0,157400000.0
2009-09-04 20:48:00,93.0,93.01,93.0,93.01,53800000.0
2009-09-04 20:49:00,93.01,93.015,93.01,93.01,40800000.0
2009-09-04 20:50:00,93.01,93.015,93.01,93.01,116400000.0
2009-09-04 20:51:00,93.01,93.015,93.01,93.01,61400000.0
2009-09-04 20:52:00,93.01,93.025,93.005,93.02,156500000.0
2009-09-04 20:53:00,93.02,93.025,93.015,93.025,106400000.0
2009-09-04 20:54:00,93.025,93.025,93.01,93.025,67800000.0
2009-09-04 20:55:00,93.02,93.035,93.02,93.035,141800000.0
2009-09-04 20:56:00,93.035,93.035,93.02,93.02,71900000.0
2009-09-04 20:57:00,93.02,93.02,93.0,93.01,93600000.0
2009-09-04 20:58:00,93.01,93.015,93.01,93.015,169900000.0
2009-09-04 20:59:00,93.015,93.015,93.01,93.015,259400000.0
2009-09-04 21:00:00,93.015,93.015,93.01,93.01,343800000.0
2009-09-04 21:01:00,93.015,93.015,93.01,93.01,88400000.0
2009-09-04 21:02:00,93.01,93.02,93.01,93.02,72700000.0
2009-09-04 21:03:00,93.02,93.025,93.02,93.02,63800000.0
2009-09-04 21:04:00,93.02,93.02,93.02,93.02,35400000.0
2009-09-04 21:05:00,93.02,93.02,93.005,93.01,292700000.0
2009-09-04 21:06:00,93.01,93.01,93.01,93.01,134300000.0
2009-09-04 21:07:00,93.015,93.025,93.01,93.015,97000000.0
2009-09-04 21:08:00,93.02,93.03,93.015,93.015,141700000.0
2009-09-04 21:09:00,93.015,93.025,93.015,93.02,220500000.0
2009-09-04 21:10:00,93.02,93.03,93.01,93.02,90700000.0
2009-09-04 21:11:00,93.02,93.02,93.01,93.01,26800000.0
2009-09-04 21:12:00,93.01,93.03,93.01,93.03,77800000.0
2009-09-04 21:13:00,93.025,93.03,93.025,93.03,48600000.0
2009-09-04 21:14:00,93.02,93.03,93.02,93.025,62300000.0
2009-09-04 21:15:00,93.025,93.025,93.02,93.025,123700000.0
2009-09-04 21:16:00,93.025,93.025,93.025,93.025,69400000.0
2009-09-04 21:17:00,93.025,93.03,93.02,93.03,65000000.0
2009-09-04 21:18:00,93.03,93.03,93.005,93.01,103400000.0
2009-09-04 21:19:00,93.01,93.01,93.01,93.01,27600000.0
2009-09-04 21:20:00,93.01,93.01,93.01,93.01,34800000.0
2009-09-04 21:21:00,93.01,93.01,93.01,93.01,16400000.0
2009-09-04 21:22:00,93.01,93.015,93.01,93.01,23000000.0
2009-09-04 21:23:00,93.007,93.008,93.002,93.008,220600001.0
2009-09-04 21:24:00,93.01,93.01,93.0,93.0,220600001.0
2009-09-04 21:25:00,93.0,93.005,93.0,93.005,59600000.0
2009-09-04 21:26:00,93.005,93.005,93.005,93.005,37200000.0
2009-09-04 21:27:00,93.005,93.005,93.005,93.005,33200000.0
2009-09-04 21:28:00,93.005,93.015,93.0,93.015,292700002.0
2009-09-04 21:29:00,93.015,93.025,93.015,93.025,245400001.0
2009-09-04 21:30:00,93.02,93.03,93.02,93.03,103000000.0
2009-09-04 21:31:00,93.03,93.03,93.03,93.03,24700000.0
2009-09-04 21:32:00,93.03,93.03,93.03,93.03,103900000.0
2009-09-04 21:33:00,93.03,93.03,93.03,93.03,97000000.0
2009-09-04 21:34:00,93.03,93.03,93.02,93.03,198200000.0
2009-09-04 21:35:00,93.03,93.03,93.02,93.03,350900000.0
2009-09-04 21:36:00,93.03,93.04,93.03,93.03,108900000.0
2009-09-04 21:37:00,93.03,93.04,93.03,93.04,64300000.0
2009-09-04 21:38:00,93.04,93.04,93.03,93.035,57200000.0
2009-09-04 21:39:00,93.035,93.035,93.035,93.035,30000000.0
2009-09-04 21:40:00,93.035,93.04,93.025,93.03,54500000.0
2009-09-04 21:41:00,93.03,93.03,93.02,93.02,103900000.0
2009-09-04 21:42:00,93.02,93.035,93.02,93.035,95600000.0
2009-09-04 21:43:00,93.03,93.04,93.03,93.04,126600000.0
2009-09-04 21:44:00,93.03,93.03,93.03,93.03,23000000.0
2009-09-04 21:45:00,93.03,93.04,93.03,93.035,24400000.0
2009-09-04 21:46:00,93.035,93.04,93.035,93.04,58800000.0
2009-09-04 21:47:00,93.04,93.04,93.01,93.02,94500000.0
2009-09-04 21:48:00,93.02,93.03,93.015,93.025,88800000.0
2009-09-04 21:49:00,93.025,93.025,93.025,93.025,67100000.0
2009-09-04 21:50:00,93.02,93.03,93.02,93.03,10000000.0
2009-09-04 21:51:00,93.03,93.03,93.015,93.015,100800000.0
2009-09-04 21:52:00,93.015,93.03,93.015,93.03,109300000.0
2009-09-04 21:53:00,93.02,93.02,93.0,93.01,161700000.0
2009-09-04 21:54:00,93.005,93.01,92.99,92.99,159100000.0
2009-09-04 21:55:00,92.99,93.0,92.98,92.99,215400000.0
2009-09-04 21:56:00,92.99,92.99,92.98,92.985,203500000.0
2009-09-04 21:57:00,92.985,92.99,92.985,92.99,190400000.0
2009-09-04 21:58:00,92.99,92.99,92.98,92.985,196600000.0
2009-09-04 21:59:00,92.985,93.01,92.985,93.0,178700000.0
2009-09-04 22:00:00,93.0,93.0,92.985,92.99,209600000.0
2009-09-04 22:01:00,92.99,92.99,92.98,92.985,273100000.0
2009-09-04 22:02:00,92.985,92.99,92.985,92.99,185200000.0
2009-09-04 22:03:00,92.99,92.99,92.99,92.99,4200000.0
2009-09-04 22:04:00,92.99,93.01,92.99,93.0,62600000.0
2009-09-04 22:05:00,93.005,93.015,93.005,93.01,114400000.0
2009-09-04 22:06:00,93.01,93.02,93.01,93.015,106300000.0
2009-09-04 22:07:00,93.015,93.02,92.995,93.0,117000000.0
2009-09-04 22:08:00,93.0,93.01,93.0,93.0,135600000.0
2009-09-04 22:09:00,93.0,93.0,93.0,93.0,134000000.0
2009-09-04 22:10:00,93.0,93.0,93.0,93.0,80300000.0
2009-09-04 22:11:00,93.0,93.0,93.0,93.0,15700000.0
2009-09-04 22:12:00,93.0,93.005,93.0,93.005,23100000.0
2009-09-04 22:13:00,93.01,93.01,93.0,93.0,50700000.0
2009-09-04 22:14:00,93.005,93.005,93.0,93.0,98600000.0
2009-09-04 22:15:00,93.0,93.0,92.98,92.985,168500000.0
2009-09-04 22:16:00,92.985,93.0,92.98,93.0,97300000.0
2009-09-04 22:17:00,92.995,92.995,92.99,92.995,30400000.0
2009-09-04 22:18:00,92.995,93.0,92.985,93.0,43800000.0
2009-09-04 22:19:00,93.0,93.0,93.0,93.0,36200000.0
2009-09-04 22:20:00,93.0,93.0,92.995,93.0,59800000.0
2009-09-04 22:21:00,92.995,93.0,92.995,93.0,5600000.0
2009-09-04 22:22:00,93.0,93.001,92.999,93.0,30400000.0
2009-09-04 22:23:00,93.0,93.0,92.995,93.0,30400000.0
2009-09-04 22:24:00,93.005,93.005,92.995,92.995,40800000.0
2009-09-04 22:25:00,92.99,93.005,92.98,93.005,64300000.0
2009-09-04 22:26:00,93.005,93.005,92.99,92.99,67800000.0
2009-09-04 22:27:00,92.99,92.99,92.98,92.98,52000000.0
2009-09-04 22:28:00,92.975,92.98,92.965,92.98,167300000.0
2009-09-04 22:29:00,92.98,92.985,92.97,92.975,120800000.0
2009-09-04 22:30:00,92.965,92.975,92.965,92.975,139200000.0
2009-09-04 22:31:00,92.975,92.995,92.975,92.995,118000000.0
2009-09-04 22:32:00,92.995,93.0,92.995,93.0,42400000.0
2009-09-04 22:33:00,93.0,93.0,92.99,92.99,62400000.0
2009-09-04 22:34:00,92.995,93.0,92.99,92.995,47200000.0
2009-09-04 22:35:00,92.995,93.005,92.99,92.995,117100000.0
2009-09-04 22:36:00,92.99,92.99,92.96,92.98,78800000.0
2009-09-04 22:37:00,93.0,93.0,92.995,92.995,36600000.0
2009-09-04 22:38:00,92.995,93.025,92.99,93.02,179200000.0
2009-09-04 22:39:00,93.025,93.03,93.0,93.015,146000000.0
2009-09-04 22:40:00,93.015,93.025,93.005,93.02,168100000.0
2009-09-04 22:41:00,93.02,93.035,93.005,93.025,138300000.0
2009-09-04 22:42:00,93.025,93.03,93.02,93.02,56800000.0
2009-09-04 22:43:00,93.03,93.03,93.015,93.025,100800000.0
2009-09-04 22:44:00,93.02,93.025,93.005,93.01,225800000.0
2009-09-04 22:45:00,93.01,93.025,93.0,93.0,136700000.0
2009-09-04 22:46:00,93.005,93.02,92.98,93.005,300799999.0
2009-09-04 22:47:00,93.005,93.005,92.97,93.0,105300000.0
2009-09-04 22:48:00,93.0,93.01,93.0,93.0,92600000.0
2009-09-04 22:49:00,93.0,93.015,92.905,92.905,269500000.0
2009-09-04 22:50:00,92.91,92.935,92.9,92.935,105600000.0
2009-09-04 22:51:00,92.925,92.97,92.925,92.97,78900000.0
2009-09-04 22:52:00,92.965,92.965,92.935,92.94,99399998.0
2009-09-04 22:53:00,92.955,92.96,92.935,92.935,144500000.0
2009-09-04 22:54:00,92.95,93.0,92.94,92.97,157000000.0
2009-09-04 22:55:00,92.965,92.975,92.965,92.965,69900000.0
2009-09-04 22:56:00,92.965,92.98,92.965,92.975,83800000.0
2009-09-04 22:57:00,92.97,92.99,92.97,92.98,48800000.0
2009-09-04 22:58:00,92.985,92.99,92.98,92.99,14200000.0
2009-09-04 22:59:00,92.99,92.995,92.97,92.985,12800000.0
2009-09-06 23:02:00,92.905,92.905,92.905,92.905,3200000.0
2009-09-06 23:03:00,92.915,92.915,92.915,92.915,1000000.0
2009-09-06 23:04:00,92.91,92.945,92.905,92.925,21200000.0
2009-09-06 23:05:00,92.915,92.915,92.915,92.915,8400000.0
2009-09-06 23:06:00,92.915,92.925,92.915,92.925,3800000.0
2009-09-06 23:07:00,92.925,92.925,92.91,92.91,4200000.0
2009-09-06 23:09:00,92.91,92.91,92.91,92.91,2400000.0
2009-09-06 23:10:00,92.91,92.91,92.91,92.91,1000000.0
2009-09-06 23:13:00,92.91,92.91,92.91,92.91,1000000.0
2009-09-06 23:19:00,92.905,92.905,92.905,92.905,2400000.0
2009-09-06 23:20:00,92.9,92.9,92.9,92.9,1000000.0
2009-09-06 23:21:00,92.95,92.95,92.95,92.95,1000000.0
2009-09-06 23:23:00,92.98,93.015,92.975,92.975,10800000.0
2009-09-06 23:24:00,92.985,92.985,92.985,92.985,1000000.0
2009-09-06 23:26:00,92.985,93.045,92.975,93.045,13200000.0
2009-09-06 23:27:00,92.975,93.035,92.94,92.995,10000000.0
2009-09-06 23:30:00,92.995,93.005,92.995,93.005,4200000.0
2009-09-06 23:34:00,93.005,93.005,93.005,93.005,1000000.0
2009-09-06 23:35:00,92.99,92.99,92.99,92.99,1000000.0
2009-09-06 23:36:00,93.005,93.005,93.005,93.005,1000000.0
2009-09-06 23:38:00,93.015,93.015,93.005,93.005,3000000.0
2009-09-06 23:39:00,92.995,93.005,92.995,93.005,4400000.0
2009-09-06 23:40:00,93.005,93.005,93.005,93.005,1000000.0
2009-09-06 23:41:00,93.005,93.005,92.97,92.97,5400000.0
2009-09-06 23:42:00,92.975,92.975,92.95,92.97,9200000.0
2009-09-06 23:43:00,92.97,92.97,92.96,92.97,7600000.0
2009-09-06 23:44:00,92.965,92.97,92.965,92.97,2000000.0
2009-09-06 23:46:00,92.97,92.97,92.97,92.97,1000000.0
2009-09-06 23:47:00,92.965,92.97,92.96,92.96,4000000.0
2009-09-06 23:48:00,92.96,92.965,92.935,92.96,18200000.0
2009-09-06 23:49:00,92.955,92.96,92.955,92.955,4000000.0
2009-09-06 23:50:00,92.955,92.955,92.94,92.95,4800000.0
2009-09-06 23:51:00,92.95,92.955,92.95,92.955,3000000.0
2009-09-06 23:56:00,92.95,92.95,92.95,92.95,1000000.0
2009-09-06 23:57:00,92.965,92.965,92.965,92.965,1000000.0
2009-09-06 23:58:00,92.97,92.97,92.97,92.97,1000000.0
2009-09-06 23:59:00,92.97,92.97,92.96,92.97,7000000.0
2009-09-07 00:00:00,92.96,92.97,92.96,92.965,32600000.0
2009-09-07 00:01:00,92.97,92.975,92.945,92.96,24000000.0
2009-09-07 00:02:00,92.97,92.995,92.95,92.965,105800000.0
2009-09-07 00:03:00,92.97,92.995,92.965,92.97,58400000.0
2009-09-07 00:04:00,92.97,93.03,92.97,92.99,65400000.0
2009-09-07 00:05:00,92.995,93.005,92.995,93.005,11600000.0
2009-09-07 00:06:00,93.01,93.06,93.01,93.04,73600000.0
2009-09-07 00:07:00,93.04,93.065,93.04,93.065,20400000.0
2009-09-07 00:08:00,93.065,93.065,93.045,93.045,175100000.0
2009-09-07 00:09:00,93.045,93.065,93.045,93.065,122700000.0
2009-09-07 00:10:00,93.065,93.07,93.05,93.06,70700000.0
2009-09-07 00:11:00,93.055,93.065,93.055,93.06,70000000.0
2009-09-07 00:12:00,93.06,93.07,93.06,93.07,59400000.0
2009-09-07 00:13:00,93.07,93.07,93.07,93.07,4800000.0
2009-09-07 00:14:00,93.075,93.075,93.07,93.07,21900000.0
2009-09-07 00:15:00,93.07,93.07,93.055,93.06,34200000.0
2009-09-07 00:16:00,93.06,93.06,93.055,93.06,369500000.0
2009-09-07 00:17:00,93.06,93.065,93.045,93.055,135600000.0
2009-09-07 00:18:00,93.055,93.055,93.05,93.055,21400000.0
2009-09-07 00:19:00,93.055,93.06,93.05,93.055,93300000.0
2009-09-07 00:20:00,93.055,93.065,93.045,93.055,135900000.0
2009-09-07 00:21:00,93.055,93.08,93.055,93.08,152600000.0
2009-09-07 00:22:00,93.08,93.08,93.045,93.065,126100000.0
2009-09-07 00:23:00,93.065,93.07,93.045,93.05,253300000.0
2009-09-07 00:24:00,93.05,93.05,93.045,93.045,40900000.0
2009-09-07 00:25:00,93.045,93.07,93.045,93.05,186000000.0
2009-09-07 00:26:00,93.055,93.06,93.045,93.05,35900000.0
2009-09-07 00:27:00,93.05,93.06,93.05,93.06,17200000.0
2009-09-07 00:28:00,93.06,93.06,93.06,93.06,8000000.0
2009-09-07 00:29:00,93.06,93.06,93.05,93.05,40800000.0
2009-09-07 00:30:00,93.05,93.055,93.045,93.045,54700000.0
2009-09-07 00:31:00,93.045,93.045,93.035,93.04,38800000.0
2009-09-07 00:32:00,93.04,93.055,93.035,93.04,33200000.0
2009-09-07 00:33:00,93.04,93.05,93.035,93.04,37800000.0
2009-09-07 00:34:00,93.04,93.05,93.04,93.04,21000000.0
2009-09-07 00:35:00,93.04,93.045,93.035,93.045,99400000.0
2009-09-07 00:36:00,93.045,93.06,93.045,93.055,61200000.0
2009-09-07 00:37:00,93.055,93.055,93.05,93.05,6400000.0
2009-09-07 00:38:00,93.05,93.055,93.04,93.055,33600000.0
2009-09-07 00:39:00,93.06,93.06,93.055,93.06,12500000.0
2009-09-07 00:40:00,93.06,93.06,93.045,93.045,21100000.0
2009-09-07 00:41:00,93.045,93.055,93.045,93.05,25600000.0
2009-09-07 00:42:00,93.05,93.05,93.045,93.045,48000000.0
2009-09-07 00:43:00,93.045,93.045,93.045,93.045,75200000.0
2009-09-07 00:44:00,93.045,93.045,93.04,93.04,59600000.0
2009-09-07 00:45:00,93.04,93.045,93.04,93.04,34000000.0
2009-09-07 00:46:00,93.04,93.045,93.04,93.045,15300000.0
2009-09-07 00:47:00,93.045,93.07,93.045,93.065,51300000.0
2009-09-07 00:48:00,93.065,93.065,93.055,93.065,44000000.0
2009-09-07 00:49:00,93.065,93.07,93.06,93.06,46300000.0
2009-09-07 00:50:00,93.065,93.07,93.06,93.07,34000000.0
2009-09-07 00:51:00,93.07,93.095,93.065,93.095,130640000.0
2009-09-07 00:52:00,93.095,93.105,93.09,93.095,94800000.0
2009-09-07 00:53:00,93.1,93.1,93.095,93.1,222000000.0
2009-09-07 00:54:00,93.1,93.105,93.08,93.095,159900000.0
2009-09-07 00:55:00,93.09,93.095,93.085,93.095,68800000.0
2009-09-07 00:56:00,93.092,93.094,93.092,93.094,63400000.0
2009-09-07 00:57:00,93.095,93.105,93.095,93.1,63400000.0
2009-09-07 00:58:00,93.095,93.115,93.095,93.1,177000000.0
2009-09-07 00:59:00,93.1,93.1,93.095,93.095,43700000.0
2009-09-07 01:00:00,93.1,93.115,93.1,93.105,36400000.0
2009-09-07 01:01:00,93.115,93.145,93.11,93.135,163700000.0
2009-09-07 01:02:00,93.135,93.15,93.135,93.15,136700000.0
2009-09-07 01:03:00,93.15,93.15,93.15,93.15,1000000.0
2009-09-07 01:04:00,93.15,93.15,93.135,93.135,10200000.0
2009-09-07 01:05:00,93.135,93.15,93.13,93.15,47200000.0
2009-09-07 01:06:00,93.135,93.135,93.135,93.135,150300000.0
2009-09-07 01:07:00,93.135,93.135,93.135,93.135,34700000.0
2009-09-07 01:08:00,93.135,93.135,93.125,93.125,132100000.0
2009-09-07 01:09:00,93.125,93.125,93.125,93.125,21300000.0
2009-09-07 01:10:00,93.125,93.14,93.125,93.14,78300000.0
2009-09-07 01:11:00,93.14,93.14,93.14,93.14,43600000.0
2009-09-07 01:12:00,93.14,93.14,93.14,93.14,14700000.0
2009-09-07 01:13:00,93.14,93.14,93.14,93.14,12500000.0
2009-09-07 01:14:00,93.14,93.14,93.13,93.135,49700000.0
2009-09-07 01:15:00,93.135,93.14,93.13,93.13,200200000.0
2009-09-07 01:16:00,93.13,93.135,93.12,93.135,77800000.0
2009-09-07 01:17:00,93.135,93.135,93.12,93.13,60600000.0
2009-09-07 01:18:00,93.13,93.135,93.12,93.13,91800000.0
2009-09-07 01:19:00,93.135,93.135,93.11,93.12,42600000.0
2009-09-07 01:20:00,93.12,93.15,93.12,93.145,58600000.0
2009-09-07 01:21:00,93.145,93.145,93.13,93.13,104800000.0
2009-09-07 01:22:00,93.13,93.155,93.13,93.155,176100000.0
2009-09-07 01:23:00,93.16,93.17,93.14,93.16,245300000.0
2009-09-07 01:24:00,93.16,93.165,93.15,93.155,105900000.0
2009-09-07 01:25:00,93.155,93.16,93.155,93.155,130900000.0
2009-09-07 01:26:00,93.155,93.16,93.155,93.155,114400000.0
2009-09-07 01:27:00,93.16,93.16,93.15,93.15,126100000.0
2009-09-07 01:28:00,93.15,93.15,93.14,93.14,73200000.0
2009-09-07 01:29:00,93.14,93.16,93.135,93.14,212700000.0
2009-09-07 01:30:00,93.14,93.15,93.135,93.15,116800000.0
2009-09-07 01:31:00,93.16,93.16,93.15,93.15,13400000.0
2009-09-07 01:32:00,93.15,93.16,93.15,93.155,66400000.0
2009-09-07 01:33:00,93.16,93.165,93.16,93.16,84000000.0
2009-09-07 01:34:00,93.16,93.16,93.15,93.15,28000000.0
2009-09-07 01:35:00,93.15,93.15,93.14,93.14,88800000.0
2009-09-07 01:36:00,93.14,93.155,93.14,93.155,99400000.0
2009-09-07 01:37:00,93.155,93.155,93.15,93.15,59600000.0
2009-09-07 01:38:00,93.15,93.15,93.145,93.15,37400000.0
2009-09-07 01:39:00,93.15,93.16,93.15,93.155,47300000.0
2009-09-07 01:40:00,93.155,93.16,93.155,93.155,18100000.0
2009-09-07 01:41:00,93.155,93.16,93.155,93.16,10800000.0
2009-09-07 01:42:00,93.16,93.175,93.16,93.17,27300000.0
2009-09-07 01:43:00,93.165,93.165,93.165,93.165,9000000.0
2009-09-07 01:44:00,93.16,93.17,93.16,93.17,26400000.0
2009-09-07 01:45:00,93.17,93.175,93.17,93.175,49000000.0
2009-09-07 01:46:00,93.17,93.175,93.17,93.17,73600000.0
2009-09-07 01:47:00,93.17,93.17,93.17,93.17,27300000.0
2009-09-07 01:48:00,93.17,93.17,93.17,93.17,56100000.0
2009-09-07 01:49:00,93.17,93.18,93.17,93.18,100200000.0
2009-09-07 01:50:00,93.18,93.18,93.17,93.17,82200000.0
2009-09-07 01:51:00,93.17,93.175,93.17,93.175,46400000.0
2009-09-07 01:52:00,93.17,93.18,93.17,93.18,49500000.0
2009-09-07 01:53:00,93.18,93.18,93.17,93.175,149000000.0
2009-09-07 01:54:00,93.175,93.18,93.17,93.17,217200000.0
2009-09-07 01:55:00,93.17,93.175,93.17,93.17,55500000.0
2009-09-07 01:56:00,93.165,93.175,93.165,93.17,63600000.0
2009-09-07 01:57:00,93.17,93.17,93.165,93.17,40500000.0
2009-09-07 01:58:00,93.17,93.175,93.165,93.17,35600000.0
2009-09-07 01:59:00,93.17,93.175,93.16,93.165,56100000.0
2009-09-07 02:00:00,93.165,93.17,93.15,93.165,177800000.0
2009-09-07 02:01:00,93.165,93.19,93.16,93.19,243500000.0
2009-09-07 02:02:00,93.19,93.19,93.165,93.165,202200000.0
2009-09-07 02:03:00,93.165,93.18,93.165,93.17,339100000.0
2009-09-07 02:04:00,93.17,93.175,93.155,93.17,218000000.0
2009-09-07 02:05:00,93.17,93.18,93.165,93.18,143100000.0
2009-09-07 02:06:00,93.175,93.19,93.165,93.18,208300000.0
2009-09-07 02:07:00,93.18,93.18,93.16,93.16,189000000.0
2009-09-07 02:08:00,93.16,93.18,93.16,93.165,206100000.0
2009-09-07 02:09:00,93.165,93.165,93.13,93.15,117000000.0
2009-09-07 02:10:00,93.15,93.15,93.135,93.14,258700000.0
2009-09-07 02:11:00,93.14,93.14,93.12,93.12,185400000.0
2009-09-07 02:12:00,93.12,93.125,93.12,93.12,315100000.0
2009-09-07 02:13:00,93.12,93.13,93.11,93.11,176600000.0
2009-09-07 02:14:00,93.11,93.12,93.11,93.11,145800000.0
2009-09-07 02:15:00,93.11,93.115,93.11,93.11,64800000.0
2009-09-07 02:16:00,93.11,93.12,93.11,93.11,111600000.0
2009-09-07 02:17:00,93.11,93.11,93.11,93.11,27200000.0
2009-09-07 02:18:00,93.11,93.12,93.11,93.115,103600000.0
2009-09-07 02:19:00,93.115,93.13,93.115,93.13,93200000.0
2009-09-07 02:20:00,93.13,93.155,93.13,93.145,246900000.0
2009-09-07 02:21:00,93.14,93.145,93.13,93.14,166799999.0
2009-09-07 02:22:00,93.14,93.16,93.14,93.14,224500000.0
2009-09-07 02:23:00,93.14,93.14,93.135,93.14,110800000.0
2009-09-07 02:24:00,93.14,93.14,93.14,93.14,14200000.0
2009-09-07 02:25:00,93.14,93.14,93.13,93.14,65700000.0
2009-09-07 02:26:00,93.14,93.14,93.125,93.13,343900000.0
2009-09-07 02:27:00,93.135,93.14,93.135,93.14,16400000.0
2009-09-07 02:28:00,93.14,93.14,93.13,93.14,82600000.0
2009-09-07 02:29:00,93.135,93.135,93.13,93.135,27200000.0
2009-09-07 02:30:00,93.13,93.135,93.12,93.12,85000000.0
2009-09-07 02:31:00,93.12,93.12,93.12,93.12,39900000.0
2009-09-07 02:32:00,93.12,93.12,93.12,93.12,26000000.0
2009-09-07 02:33:00,93.12,93.12,93.12,93.12,14000000.0
2009-09-07 02:34:00,93.12,93.12,93.115,93.115,163100000.0
2009-09-07 02:35:00,93.12,93.125,93.12,93.125,150800000.0
2009-09-07 02:36:00,93.12,93.12,93.12,93.12,74500000.0
2009-09-07 02:37:00,93.12,93.12,93.095,93.1,306700002.0
2009-09-07 02:38:00,93.1,93.13,93.1,93.12,147000000.0
2009-09-07 02:39:00,93.13,93.14,93.13,93.14,19800000.0
2009-09-07 02:40:00,93.14,93.14,93.125,93.13,50000000.0
2009-09-07 02:41:00,93.13,93.13,93.095,93.1,230200000.0
2009-09-07 02:42:00,93.1,93.1,93.07,93.08,214200000.0
2009-09-07 02:43:00,93.08,93.085,93.06,93.07,158500000.0
2009-09-07 02:44:00,93.07,93.08,93.05,93.05,257000000.0
2009-09-07 02:45:00,93.05,93.05,93.04,93.045,293200000.0
2009-09-07 02:46:00,93.05,93.05,93.04,93.04,50900000.0
2009-09-07 02:47:00,93.04,93.07,93.04,93.06,230500000.0
2009-09-07 02:48:00,93.06,93.06,93.04,93.055,111200000.0
2009-09-07 02:49:00,93.055,93.07,93.055,93.07,72400000.0
2009-09-07 02:50:00,93.07,93.08,93.065,93.07,125400000.0
2009-09-07 02:51:00,93.08,93.1,93.06,93.1,153500000.0
2009-09-07 02:52:00,93.1,93.1,93.085,93.09,210000000.0
2009-09-07 02:53:00,93.095,93.11,93.095,93.1,152000000.0
2009-09-07 02:54:00,93.105,93.105,93.075,93.085,379200000.0
2009-09-07 02:55:00,93.085,93.09,93.07,93.075,214200000.0
2009-09-07 02:56:00,93.075,93.085,93.075,93.085,226800000.0
2009-09-07 02:57:00,93.09,93.1,93.09,93.1,88600000.0
2009-09-07 02:58:00,93.1,93.11,93.1,93.11,27400000.0
2009-09-07 02:59:00,93.11,93.11,93.095,93.095,62000000.0
2009-09-07 03:00:00,93.095,93.095,93.085,93.085,21000000.0
2009-09-07 03:01:00,93.085,93.09,93.08,93.085,67300000.0
2009-09-07 03:02:00,93.085,93.085,93.085,93.085,18000000.0
2009-09-07 03:03:00,93.085,93.09,93.08,93.08,49500000.0
2009-09-07 03:04:00,93.08,93.08,93.08,93.08,13000000.0
2009-09-07 03:05:00,93.08,93.08,93.065,93.065,131000000.0
2009-09-07 03:06:00,93.06,93.07,93.04,93.04,242800000.0
2009-09-07 03:07:00,93.04,93.05,93.01,93.015,232099999.0
2009-09-07 03:08:00,93.015,93.035,93.0,93.005,153000000.0
2009-09-07 03:09:00,93.0,93.01,92.955,92.965,301600000.0
2009-09-07 03:10:00,92.975,92.98,92.96,92.97,199600000.0
2009-09-07 03:11:00,92.97,92.98,92.97,92.975,135800000.0
2009-09-07 03:12:00,92.98,93.015,92.98,93.0,360699999.0
2009-09-07 03:13:00,93.0,93.005,92.995,93.005,63100000.0
2009-09-07 03:14:00,93.005,93.005,92.99,93.0,122200000.0
2009-09-07 03:15:00,93.0,93.0,92.97,92.98,266400000.0
2009-09-07 03:16:00,92.985,93.0,92.98,93.0,193000000.0
2009-09-07 03:17:00,93.0,93.0,92.97,92.98,204800000.0
2009-09-07 03:18:00,92.98,92.98,92.93,92.94,343899998.0
2009-09-07 03:19:00,92.94,92.96,92.94,92.955,121300000.0
2009-09-07 03:20:00,92.96,92.99,92.95,92.96,170300000.0
2009-09-07 03:21:00,92.96,92.965,92.96,92.96,84800000.0
2009-09-07 03:22:00,92.96,92.98,92.96,92.975,61600000.0
2009-09-07 03:23:00,92.975,93.0,92.97,92.985,119200000.0
2009-09-07 03:24:00,92.985,92.995,92.975,92.985,65300000.0
2009-09-07 03:25:00,92.985,92.99,92.98,92.985,25900000.0
2009-09-07 03:26:00,92.985,93.0,92.985,93.0,80400000.0
2009-09-07 03:27:00,93.0,93.01,93.0,93.0,45900000.0
2009-09-07 03:28:00,93.0,93.015,93.0,93.0,155000000.0
2009-09-07 03:29:00,93.0,93.01,93.0,93.0,37500000.0
2009-09-07 03:30:00,93.0,93.01,93.0,93.01,37600000.0
2009-09-07 03:31:00,93.01,93.01,93.01,93.01,6400000.0
2009-09-07 03:32:00,93.01,93.02,93.01,93.015,59900000.0
2009-09-07 03:33:00,93.02,93.02,93.0,93.0,85800000.0
2009-09-07 03:34:00,93.0,93.015,93.0,93.01,88400000.0
2009-09-07 03:35:00,93.01,93.055,93.01,93.045,74100000.0
2009-09-07 03:36:00,93.035,93.06,93.03,93.055,153400000.0
2009-09-07 03:37:00,93.055,93.06,93.05,93.06,93800000.0
2009-09-07 03:38:00,93.06,93.075,93.06,93.075,115500000.0
2009-09-07 03:39:00,93.08,93.1,93.075,93.08,127600000.0
2009-09-07 03:40:00,93.08,93.09,93.08,93.09,106000000.0
2009-09-07 03:41:00,93.085,93.1,93.08,93.1,111200000.0
2009-09-07 03:42:00,93.11,93.11,93.1,93.1,29000000.0
2009-09-07 03:43:00,93.1,93.105,93.1,93.105,26600000.0
2009-09-07 03:44:00,93.105,93.105,93.1,93.1,173300000.0
2009-09-07 03:45:00,93.1,93.105,93.1,93.1,23200000.0
2009-09-07 03:46:00,93.1,93.1,93.08,93.1,247100003.0
2009-09-07 03:47:00,93.1,93.11,93.085,93.1,375100000.0
2009-09-07 03:48:00,93.1,93.11,93.1,93.105,210700000.0
2009-09-07 03:49:00,93.1,93.13,93.1,93.13,217900000.0
2009-09-07 03:50:00,93.125,93.16,93.12,93.15,301000000.0
2009-09-07 03:51:00,93.15,93.16,93.13,93.15,282800001.0
2009-09-07 03:52:00,93.15,93.155,93.15,93.15,4000000.0
2009-09-07 03:53:00,93.15,93.175,93.14,93.17,361500000.0
2009-09-07 03:54:00,93.17,93.17,93.16,93.165,336000000.0
2009-09-07 03:55:00,93.165,93.17,93.16,93.17,215100000.0
2009-09-07 03:56:00,93.17,93.17,93.145,93.145,115199998.0
2009-09-07 03:57:00,93.145,93.155,93.14,93.145,744100001.0
2009-09-07 03:58:00,93.15,93.15,93.135,93.145,101100000.0
2009-09-07 03:59:00,93.145,93.145,93.13,93.135,234500001.0
2009-09-07 04:00:00,93.14,93.15,93.135,93.14,219300000.0
2009-09-07 04:01:00,93.14,93.14,93.135,93.135,146600000.0
2009-09-07 04:02:00,93.135,93.135,93.135,93.135,64900000.0
2009-09-07 04:03:00,93.135,93.135,93.11,93.12,206100000.0
2009-09-07 04:04:00,93.12,93.13,93.1,93.105,352600000.0
2009-09-07 04:05:00,93.11,93.13,93.11,93.12,199800000.0
2009-09-07 04:06:00,93.12,93.12,93.11,93.115,91500000.0
2009-09-07 04:07:00,93.115,93.13,93.115,93.125,145000000.0
2009-09-07 04:08:00,93.13,93.13,93.11,93.11,153300000.0
2009-09-07 04:09:00,93.11,93.12,93.11,93.115,76800000.0
2009-09-07 04:10:00,93.115,93.13,93.115,93.12,82100000.0
2009-09-07 04:11:00,93.12,93.13,93.115,93.12,109300000.0
2009-09-07 04:12:00,93.12,93.13,93.12,93.13,76000000.0
2009-09-07 04:13:00,93.12,93.13,93.12,93.13,74500000.0
2009-09-07 04:14:00,93.13,93.14,93.13,93.14,181900000.0
2009-09-07 04:15:00,93.14,93.165,93.14,93.16,110400000.0
2009-09-07 04:16:00,93.16,93.16,93.145,93.15,122100000.0
2009-09-07 04:17:00,93.15,93.155,93.15,93.15,37500000.0
2009-09-07 04:18:00,93.15,93.16,93.15,93.155,82200000.0
2009-09-07 04:19:00,93.155,93.155,93.145,93.15,82300000.0
2009-09-07 04:20:00,93.145,93.15,93.145,93.15,46400000.0
2009-09-07 04:21:00,93.15,93.16,93.15,93.155,39800000.0
2009-09-07 04:22:00,93.16,93.17,93.155,93.17,262500000.0
2009-09-07 04:23:00,93.17,93.18,93.17,93.17,107000000.0
2009-09-07 04:24:00,93.17,93.19,93.17,93.19,73800000.0
2009-09-07 04:25:00,93.19,93.19,93.185,93.185,175800000.0
2009-09-07 04:26:00,93.185,93.19,93.18,93.185,172000000.0
2009-09-07 04:27:00,93.19,93.19,93.18,93.18,104800000.0
2009-09-07 04:28:00,93.18,93.19,93.18,93.185,97400000.0
2009-09-07 04:29:00,93.185,93.2,93.18,93.2,235499999.0
2009-09-07 04:30:00,93.19,93.19,93.18,93.185,127500000.0
2009-09-07 04:31:00,93.185,93.19,93.18,93.185,89900000.0
2009-09-07 04:32:00,93.18,93.18,93.17,93.17,101000000.0
2009-09-07 04:33:00,93.17,93.17,93.165,93.17,107500000.0
2009-09-07 04:34:00,93.17,93.17,93.16,93.16,117900000.0
2009-09-07 04:35:00,93.16,93.16,93.16,93.16,81000000.0
2009-09-07 04:36:00,93.16,93.175,93.16,93.17,148200000.0
2009-09-07 04:37:00,93.17,93.18,93.16,93.18,134800000.0
2009-09-07 04:38:00,93.18,93.18,93.17,93.17,30300000.0
2009-09-07 04:39:00,93.17,93.17,93.17,93.17,58600000.0
2009-09-07 04:40:00,93.17,93.17,93.17,93.17,155500000.0
2009-09-07 04:41:00,93.17,93.17,93.16,93.16,66600000.0
2009-09-07 04:42:00,93.16,93.16,93.15,93.15,38500000.0
2009-09-07 04:43:00,93.145,93.155,93.145,93.15,58600000.0
2009-09-07 04:44:00,93.15,93.155,93.14,93.14,51200000.0
2009-09-07 04:45:00,93.14,93.14,93.13,93.135,154600000.0
2009-09-07 04:46:00,93.135,93.14,93.135,93.135,117000000.0
2009-09-07 04:47:00,93.135,93.155,93.135,93.155,316500000.0
2009-09-07 04:48:00,93.15,93.155,93.15,93.155,71700000.0
2009-09-07 04:49:00,93.155,93.16,93.155,93.16,80400000.0
2009-09-07 04:50:00,93.165,93.165,93.165,93.165,114000000.0
2009-09-07 04:51:00,93.165,93.18,93.165,93.165,127600000.0
2009-09-07 04:52:00,93.165,93.17,93.16,93.16,142900000.0
2009-09-07 04:53:00,93.16,93.17,93.16,93.17,84200000.0
2009-09-07 04:54:00,93.17,93.17,93.17,93.17,25000000.0
2009-09-07 04:55:00,93.17,93.17,93.16,93.16,63800000.0
2009-09-07 04:56:00,93.165,93.165,93.16,93.16,27800000.0
2009-09-07 04:57:00,93.16,93.16,93.155,93.155,63800000.0
2009-09-07 04:58:00,93.155,93.16,93.15,93.155,108800000.0
2009-09-07 04:59:00,93.155,93.16,93.155,93.155,80800000.0
2009-09-07 05:00:00,93.15,93.16,93.15,93.16,74200000.0
2009-09-07 05:01:00,93.16,93.16,93.155,93.16,30700000.0
2009-09-07 05:02:00,93.16,93.17,93.16,93.17,92300000.0
2009-09-07 05:03:00,93.17,93.17,93.165,93.17,68000000.0
2009-09-07 05:04:00,93.17,93.17,93.155,93.155,131000000.0
2009-09-07 05:05:00,93.16,93.16,93.16,93.16,4000000.0
2009-09-07 05:06:00,93.16,93.16,93.16,93.16,9000000.0
2009-09-07 05:07:00,93.16,93.16,93.155,93.155,50900000.0
2009-09-07 05:08:00,93.155,93.155,93.155,93.155,25200000.0
2009-09-07 05:09:00,93.155,93.155,93.15,93.155,58400000.0
2009-09-07 05:10:00,93.155,93.155,93.15,93.155,55900000.0
2009-09-07 05:11:00,93.155,93.155,93.145,93.145,48500000.0
2009-09-07 05:12:00,93.145,93.15,93.145,93.15,54900000.0
2009-09-07 05:13:00,93.15,93.165,93.15,93.16,55200000.0
2009-09-07 05:14:00,93.16,93.17,93.15,93.17,38600000.0
2009-09-07 05:15:00,93.17,93.17,93.165,93.17,33500000.0
2009-09-07 05:16:00,93.17,93.17,93.17,93.17,16200000.0
2009-09-07 05:17:00,93.17,93.17,93.17,93.17,24200000.0
2009-09-07 05:18:00,93.17,93.17,93.17,93.17,26800000.0
2009-09-07 05:19:00,93.17,93.17,93.17,93.17,25000000.0
2009-09-07 05:20:00,93.17,93.17,93.17,93.17,26800000.0
2009-09-07 05:21:00,93.17,93.19,93.17,93.19,117300000.0
2009-09-07 05:22:00,93.19,93.19,93.18,93.19,45300000.0
2009-09-07 05:23:00,93.19,93.19,93.18,93.18,29900000.0
2009-09-07 05:24:00,93.18,93.18,93.18,93.18,34400000.0
2009-09-07 05:25:00,93.18,93.19,93.18,93.18,42600000.0
2009-09-07 05:26:00,93.18,93.19,93.18,93.18,78000000.0
2009-09-07 05:27:00,93.18,93.195,93.18,93.195,36100000.0
2009-09-07 05:28:00,93.195,93.195,93.175,93.18,75700000.0
2009-09-07 05:29:00,93.185,93.185,93.18,93.185,39700000.0
2009-09-07 05:30:00,93.185,93.19,93.185,93.185,64900000.0
2009-09-07 05:31:00,93.18,93.18,93.18,93.18,13200000.0
2009-09-07 05:32:00,93.18,93.18,93.18,93.18,10400000.0
2009-09-07 05:33:00,93.18,93.18,93.18,93.18,15500000.0
2009-09-07 05:34:00,93.18,93.18,93.18,93.18,17200000.0
2009-09-07 05:35:00,93.18,93.185,93.18,93.18,19900000.0
2009-09-07 05:36:00,93.18,93.19,93.18,93.19,404200000.0
2009-09-07 05:37:00,93.185,93.19,93.185,93.19,27000000.0
2009-09-07 05:38:00,93.185,93.19,93.185,93.19,60000000.0
2009-09-07 05:39:00,93.19,93.19,93.19,93.19,11800000.0
2009-09-07 05:40:00,93.19,93.2,93.19,93.19,21400000.0
2009-09-07 05:41:00,93.19,93.19,93.185,93.185,53600000.0
2009-09-07 05:42:00,93.185,93.19,93.17,93.17,66500000.0
2009-09-07 05:43:00,93.17,93.17,93.165,93.17,81200000.0
2009-09-07 05:44:00,93.17,93.18,93.16,93.17,223600000.0
2009-09-07 05:45:00,93.17,93.175,93.165,93.17,78200000.0
2009-09-07 05:46:00,93.175,93.18,93.165,93.17,109100000.0
2009-09-07 05:47:00,93.17,93.175,93.17,93.17,81600000.0
2009-09-07 05:48:00,93.17,93.175,93.165,93.175,179300001.0
2009-09-07 05:49:00,93.175,93.175,93.17,93.17,23000000.0
2009-09-07 05:50:00,93.17,93.17,93.17,93.17,5000000.0
2009-09-07 05:51:00,93.17,93.17,93.17,93.17,1000000.0
2009-09-07 05:52:00,93.17,93.175,93.17,93.175,26500000.0
2009-09-07 05:53:00,93.17,93.17,93.145,93.155,50500000.0
2009-09-07 05:54:00,93.145,93.155,93.09,93.105,606799999.0
2009-09-07 05:55:00,93.105,93.13,93.08,93.115,399400000.0
2009-09-07 05:56:00,93.115,93.13,93.11,93.13,117800000.0
2009-09-07 05:57:00,93.13,93.13,93.12,93.12,87300000.0
2009-09-07 05:58:00,93.12,93.13,93.11,93.13,214699999.0
2009-09-07 05:59:00,93.13,93.13,93.13,93.13,24000000.0
2009-09-07 06:00:00,93.13,93.165,93.13,93.155,43800000.0
2009-09-07 06:01:00,93.155,93.16,93.14,93.145,111000000.0
2009-09-07 06:02:00,93.145,93.18,93.145,93.175,146800000.0
2009-09-07 06:03:00,93.175,93.175,93.175,93.175,165800000.0
2009-09-07 06:04:00,93.175,93.18,93.17,93.18,64200000.0
2009-09-07 06:05:00,93.18,93.18,93.17,93.17,60700000.0
2009-09-07 06:06:00,93.17,93.17,93.165,93.17,24800000.0
2009-09-07 06:07:00,93.17,93.17,93.165,93.165,22200000.0
2009-09-07 06:08:00,93.165,93.17,93.135,93.145,144400000.0
2009-09-07 06:09:00,93.145,93.145,93.14,93.14,11000000.0
2009-09-07 06:10:00,93.14,93.145,93.125,93.125,135099999.0
2009-09-07 06:11:00,93.13,93.13,93.13,93.13,20000000.0
2009-09-07 06:12:00,93.13,93.13,93.13,93.13,30600000.0
2009-09-07 06:13:00,93.13,93.135,93.12,93.13,21800000.0
2009-09-07 06:14:00,93.12,93.13,93.12,93.13,64900000.0
2009-09-07 06:15:00,93.13,93.17,93.13,93.155,147200000.0
2009-09-07 06:16:00,93.155,93.165,93.155,93.165,26600000.0
2009-09-07 06:17:00,93.165,93.165,93.165,93.165,26200000.0
2009-09-07 06:18:00,93.165,93.165,93.15,93.15,113600000.0
2009-09-07 06:19:00,93.15,93.15,93.145,93.145,63400000.0
2009-09-07 06:20:00,93.145,93.145,93.145,93.145,27900000.0
2009-09-07 06:21:00,93.145,93.15,93.145,93.145,25700000.0
2009-09-07 06:22:00,93.145,93.145,93.145,93.145,29500000.0
2009-09-07 06:23:00,93.145,93.145,93.14,93.145,13600000.0
2009-09-07 06:24:00,93.14,93.145,93.14,93.145,40700000.0
2009-09-07 06:25:00,93.145,93.145,93.14,93.14,31200000.0
2009-09-07 06:26:00,93.14,93.15,93.14,93.15,83000000.0
2009-09-07 06:27:00,93.15,93.15,93.135,93.135,61400000.0
2009-09-07 06:28:00,93.135,93.14,93.13,93.135,82800000.0
2009-09-07 06:29:00,93.135,93.14,93.13,93.14,38800000.0
2009-09-07 06:30:00,93.14,93.165,93.14,93.16,78400000.0
2009-09-07 06:31:00,93.16,93.16,93.155,93.16,57200000.0
2009-09-07 06:32:00,93.16,93.16,93.16,93.16,17000000.0
2009-09-07 06:33:00,93.16,93.16,93.15,93.155,127400000.0
2009-09-07 06:34:00,93.155,93.155,93.15,93.15,102800000.0
2009-09-07 06:35:00,93.15,93.15,93.14,93.14,20600000.0
2009-09-07 06:36:00,93.14,93.145,93.14,93.14,31300000.0
2009-09-07 06:37:00,93.14,93.145,93.14,93.14,51100000.0
2009-09-07 06:38:00,93.14,93.14,93.13,93.13,41400000.0
2009-09-07 06:39:00,93.13,93.14,93.13,93.135,112700000.0
2009-09-07 06:40:00,93.13,93.145,93.13,93.14,47500000.0
2009-09-07 06:41:00,93.135,93.14,93.13,93.14,97200000.0
2009-09-07 06:42:00,93.14,93.14,93.14,93.14,39200000.0
2009-09-07 06:43:00,93.14,93.14,93.14,93.14,3200000.0
2009-09-07 06:44:00,93.14,93.14,93.13,93.13,83300000.0
2009-09-07 06:45:00,93.13,93.14,93.13,93.14,52600000.0
2009-09-07 06:46:00,93.14,93.14,93.135,93.135,18400000.0
2009-09-07 06:47:00,93.14,93.14,93.135,93.14,227800001.0
2009-09-07 06:48:00,93.14,93.155,93.135,93.15,198000002.0
2009-09-07 06:49:00,93.15,93.16,93.145,93.15,80500000.0
2009-09-07 06:50:00,93.15,93.155,93.15,93.15,69500000.0
2009-09-07 06:51:00,93.15,93.15,93.15,93.15,13600000.0
2009-09-07 06:52:00,93.155,93.16,93.14,93.16,83800000.0
2009-09-07 06:53:00,93.155,93.155,93.145,93.15,61200000.0
2009-09-07 06:54:00,93.145,93.15,93.145,93.15,23900000.0
2009-09-07 06:55:00,93.15,93.15,93.15,93.15,5400000.0
2009-09-07 06:56:00,93.15,93.15,93.15,93.15,2200000.0
2009-09-07 06:57:00,93.15,93.15,93.15,93.15,1000000.0
2009-09-07 06:58:00,93.15,93.15,93.15,93.15,2000000.0
2009-09-07 06:59:00,93.15,93.16,93.15,93.155,50100000.0
2009-09-07 07:00:00,93.16,93.16,93.135,93.15,72600000.0
2009-09-07 07:01:00,93.155,93.16,93.15,93.15,105200000.0
2009-09-07 07:02:00,93.15,93.15,93.135,93.135,89300000.0
2009-09-07 07:03:00,93.135,93.15,93.135,93.135,216600000.0
2009-09-07 07:04:00,93.135,93.14,93.135,93.14,27000000.0
2009-09-07 07:05:00,93.14,93.15,93.135,93.15,127199999.0
2009-09-07 07:06:00,93.15,93.15,93.13,93.13,49900000.0
2009-09-07 07:07:00,93.13,93.135,93.13,93.135,30400000.0
2009-09-07 07:08:00,93.135,93.135,93.13,93.13,5800000.0
2009-09-07 07:09:00,93.13,93.135,93.13,93.135,13800000.0
2009-09-07 07:10:00,93.135,93.145,93.135,93.14,152800000.0
2009-09-07 07:11:00,93.14,93.145,93.14,93.145,49300000.0
2009-09-07 07:12:00,93.145,93.145,93.145,93.145,24800000.0
2009-09-07 07:13:00,93.14,93.145,93.14,93.14,36800000.0
2009-09-07 07:14:00,93.14,93.145,93.14,93.14,11000000.0
2009-09-07 07:15:00,93.14,93.14,93.13,93.13,158600000.0
2009-09-07 07:16:00,93.13,93.14,93.13,93.135,53900000.0
2009-09-07 07:17:00,93.135,93.135,93.135,93.135,80600000.0
2009-09-07 07:18:00,93.14,93.14,93.14,93.14,17600000.0
2009-09-07 07:19:00,93.14,93.145,93.14,93.14,49100000.0
2009-09-07 07:20:00,93.14,93.14,93.135,93.135,31400000.0
2009-09-07 07:21:00,93.14,93.14,93.135,93.135,49000000.0
2009-09-07 07:22:00,93.135,93.135,93.135,93.135,14600000.0
2009-09-07 07:23:00,93.135,93.14,93.13,93.135,70300000.0
2009-09-07 07:24:00,93.135,93.14,93.135,93.14,7000000.0
2009-09-07 07:25:00,93.14,93.14,93.135,93.14,11800000.0
2009-09-07 07:26:00,93.135,93.135,93.13,93.13,53200000.0
2009-09-07 07:27:00,93.13,93.14,93.13,93.13,193400000.0
2009-09-07 07:28:00,93.13,93.13,93.13,93.13,37000000.0
2009-09-07 07:29:00,93.13,93.13,93.13,93.13,57000000.0
2009-09-07 07:30:00,93.13,93.14,93.13,93.135,191600000.0
2009-09-07 07:31:00,93.135,93.14,93.13,93.13,156900000.0
2009-09-07 07:32:00,93.13,93.135,93.13,93.13,39500000.0
2009-09-07 07:33:00,93.13,93.13,93.115,93.12,93400000.0
2009-09-07 07:34:00,93.12,93.125,93.12,93.125,136000000.0
2009-09-07 07:35:00,93.125,93.13,93.12,93.125,141400000.0
2009-09-07 07:36:00,93.125,93.13,93.125,93.125,108900000.0
2009-09-07 07:37:00,93.125,93.13,93.12,93.13,118500000.0
2009-09-07 07:38:00,93.13,93.13,93.12,93.125,23200000.0
2009-09-07 07:39:00,93.12,93.13,93.12,93.13,36700000.0
2009-09-07 07:40:00,93.13,93.13,93.12,93.13,61200000.0
2009-09-07 07:41:00,93.13,93.13,93.12,93.125,131100000.0
2009-09-07 07:42:00,93.125,93.13,93.125,93.13,99700000.0
2009-09-07 07:43:00,93.13,93.13,93.12,93.12,94000000.0
2009-09-07 07:44:00,93.12,93.125,93.12,93.125,146800000.0
2009-09-07 07:45:00,93.125,93.13,93.125,93.13,71800000.0
2009-09-07 07:46:00,93.13,93.13,93.125,93.13,69400000.0
2009-09-07 07:47:00,93.13,93.135,93.13,93.13,35400000.0
2009-09-07 07:48:00,93.125,93.13,93.125,93.13,36000000.0
2009-09-07 07:49:00,93.13,93.13,93.12,93.12,38500000.0
2009-09-07 07:50:00,93.12,93.14,93.12,93.135,27600000.0
2009-09-07 07:51:00,93.14,93.14,93.125,93.14,117500000.0
2009-09-07 07:52:00,93.135,93.14,93.125,93.14,118300000.0
2009-09-07 07:53:00,93.14,93.14,93.135,93.135,95000000.0
2009-09-07 07:54:00,93.135,93.135,93.13,93.13,89200000.0
2009-09-07 07:55:00,93.13,93.135,93.13,93.135,25600000.0
2009-09-07 07:56:00,93.135,93.135,93.13,93.13,106000000.0
2009-09-07 07:57:00,93.13,93.15,93.13,93.15,235599999.0
2009-09-07 07:58:00,93.15,93.18,93.15,93.18,178300000.0
2009-09-07 07:59:00,93.18,93.18,93.165,93.17,162700000.0
2009-09-07 08:00:00,93.17,93.19,93.17,93.19,215899999.0
2009-09-07 08:01:00,93.19,93.265,93.19,93.23,292300000.0
2009-09-07 08:02:00,93.23,93.28,93.225,93.28,208399999.0
2009-09-07 08:03:00,93.28,93.28,93.265,93.265,301799999.0
2009-09-07 08:04:00,93.265,93.28,93.265,93.275,151900000.0
2009-09-07 08:05:00,93.275,93.28,93.26,93.27,300200001.0
2009-09-07 08:06:00,93.27,93.285,93.265,93.285,331900000.0
2009-09-07 08:07:00,93.285,93.3,93.275,93.28,585400001.0
2009-09-07 08:08:00,93.28,93.28,93.25,93.25,205800000.0
2009-09-07 08:09:00,93.245,93.26,93.24,93.255,327100000.0
2009-09-07 08:10:00,93.255,93.26,93.245,93.255,370300000.0
2009-09-07 08:11:00,93.255,93.255,93.17,93.18,630900000.0
2009-09-07 08:12:00,93.19,93.205,93.17,93.18,414100000.0
2009-09-07 08:13:00,93.18,93.19,93.175,93.18,446700000.0
2009-09-07 08:14:00,93.18,93.185,93.18,93.18,110700000.0
2009-09-07 08:15:00,93.18,93.19,93.18,93.18,114200000.0
2009-09-07 08:16:00,93.185,93.2,93.18,93.2,319400000.0
2009-09-07 08:17:00,93.2,93.2,93.18,93.18,262900000.0
2009-09-07 08:18:00,93.18,93.195,93.18,93.195,179000000.0
2009-09-07 08:19:00,93.195,93.195,93.175,93.19,120600000.0
2009-09-07 08:20:00,93.19,93.195,93.175,93.18,229400000.0
2009-09-07 08:21:00,93.18,93.185,93.17,93.175,188600000.0
2009-09-07 08:22:00,93.175,93.18,93.17,93.17,192000000.0
2009-09-07 08:23:00,93.18,93.18,93.17,93.18,134900000.0
2009-09-07 08:24:00,93.18,93.195,93.175,93.19,232700000.0
2009-09-07 08:25:00,93.195,93.2,93.18,93.185,210300000.0
2009-09-07 08:26:00,93.19,93.19,93.17,93.185,302800000.0
2009-09-07 08:27:00,93.185,93.195,93.185,93.19,281600000.0
2009-09-07 08:28:00,93.19,93.21,93.19,93.205,122900000.0
2009-09-07 08:29:00,93.205,93.22,93.2,93.215,380700000.0
2009-09-07 08:30:00,93.215,93.23,93.205,93.225,533100000.0
2009-09-07 08:31:00,93.225,93.24,93.22,93.22,674300000.0
2009-09-07 08:32:00,93.225,93.235,93.22,93.22,1023599999.0
2009-09-07 08:33:00,93.22,93.23,93.22,93.23,135800000.0
2009-09-07 08:34:00,93.23,93.24,93.22,93.24,513900000.0
2009-09-07 08:35:00,93.24,93.24,93.185,93.19,552700006.0
2009-09-07 08:36:00,93.195,93.205,93.18,93.19,679700000.0
2009-09-07 08:37:00,93.19,93.2,93.135,93.155,742199999.0
2009-09-07 08:38:00,93.155,93.18,93.155,93.17,493900000.0
2009-09-07 08:39:00,93.17,93.17,93.17,93.17,234800000.0
2009-09-07 08:40:00,93.17,93.18,93.17,93.18,424800000.0
2009-09-07 08:41:00,93.18,93.18,93.17,93.175,387200001.0
2009-09-07 08:42:00,93.175,93.175,93.13,93.135,574900000.0
2009-09-07 08:43:00,93.135,93.135,93.105,93.13,526500000.0
2009-09-07 08:44:00,93.13,93.155,93.13,93.15,355400000.0
2009-09-07 08:45:00,93.155,93.175,93.15,93.155,271400001.0
2009-09-07 08:46:00,93.155,93.17,93.145,93.165,450700000.0
2009-09-07 08:47:00,93.165,93.17,93.16,93.16,272200000.0
2009-09-07 08:48:00,93.16,93.17,93.16,93.165,141000000.0
2009-09-07 08:49:00,93.165,93.165,93.16,93.16,54200000.0
2009-09-07 08:50:00,93.16,93.165,93.145,93.165,216600000.0
2009-09-07 08:51:00,93.165,93.17,93.15,93.155,244200000.0
2009-09-07 08:52:00,93.15,93.165,93.15,93.165,57400000.0
2009-09-07 08:53:00,93.165,93.18,93.165,93.17,125100001.0
2009-09-07 08:54:00,93.17,93.175,93.17,93.17,12800000.0
2009-09-07 08:55:00,93.17,93.17,93.16,93.16,64600000.0
2009-09-07 08:56:00,93.16,93.175,93.16,93.175,141400000.0
2009-09-07 08:57:00,93.17,93.185,93.17,93.185,322300000.0
2009-09-07 08:58:00,93.185,93.205,93.185,93.2,128600000.0
2009-09-07 08:59:00,93.2,93.21,93.185,93.21,139700000.0
2009-09-07 09:00:00,93.21,93.21,93.15,93.16,259500000.0
2009-09-07 09:01:00,93.16,93.19,93.16,93.19,328200000.0
2009-09-07 09:02:00,93.19,93.22,93.185,93.2,445499999.0
2009-09-07 09:03:00,93.2,93.21,93.18,93.185,413800000.0
2009-09-07 09:04:00,93.185,93.195,93.18,93.18,332900000.0
2009-09-07 09:05:00,93.18,93.205,93.18,93.19,373099999.0
2009-09-07 09:06:00,93.19,93.19,93.16,93.17,406000000.0
2009-09-07 09:07:00,93.17,93.19,93.14,93.15,386900001.0
2009-09-07 09:08:00,93.15,93.165,93.15,93.155,411899999.0
2009-09-07 09:09:00,93.155,93.165,93.125,93.16,298700000.0
2009-09-07 09:10:00,93.16,93.185,93.16,93.17,315599999.0
2009-09-07 09:11:00,93.17,93.18,93.16,93.16,269800000.0
2009-09-07 09:12:00,93.16,93.16,93.15,93.155,592200000.0
2009-09-07 09:13:00,93.155,93.16,93.15,93.15,417000000.0
2009-09-07 09:14:00,93.155,93.155,93.14,93.145,457399999.0
2009-09-07 09:15:00,93.145,93.16,93.14,93.14,394399999.0
2009-09-07 09:16:00,93.14,93.155,93.14,93.15,322800001.0
2009-09-07 09:17:00,93.15,93.16,93.15,93.155,324800000.0
2009-09-07 09:18:00,93.155,93.17,93.155,93.155,378900000.0
2009-09-07 09:19:00,93.155,93.17,93.155,93.16,597099999.0
2009-09-07 09:20:00,93.16,93.17,93.14,93.165,542200000.0
2009-09-07 09:21:00,93.165,93.165,93.145,93.15,324400000.0
2009-09-07 09:22:00,93.145,93.145,93.14,93.14,359600000.0
2009-09-07 09:23:00,93.14,93.145,93.14,93.14,832000000.0
2009-09-07 09:24:00,93.14,93.145,93.125,93.125,869900000.0
2009-09-07 09:25:00,93.125,93.165,93.125,93.165,331200000.0
2009-09-07 09:26:00,93.165,93.165,93.155,93.165,615700000.0
2009-09-07 09:27:00,93.165,93.175,93.155,93.165,81500000.0
2009-09-07 09:28:00,93.165,93.165,93.15,93.155,119200000.0
2009-09-07 09:29:00,93.155,93.155,93.13,93.145,369900000.0
2009-09-07 09:30:00,93.14,93.15,93.135,93.135,439900000.0
2009-09-07 09:31:00,93.135,93.145,93.13,93.14,398800000.0
2009-09-07 09:32:00,93.14,93.14,93.13,93.14,677299999.0
2009-09-07 09:33:00,93.135,93.14,93.12,93.12,363799999.0
2009-09-07 09:34:00,93.125,93.14,93.125,93.13,539700002.0
2009-09-07 09:35:00,93.13,93.16,93.13,93.155,474400000.0
2009-09-07 09:36:00,93.155,93.155,93.13,93.145,492299998.0
2009-09-07 09:37:00,93.145,93.15,93.13,93.14,286500001.0
2009-09-07 09:38:00,93.14,93.18,93.14,93.175,445700000.0
2009-09-07 09:39:00,93.175,93.175,93.15,93.155,259900000.0
2009-09-07 09:40:00,93.16,93.17,93.155,93.165,356800000.0
2009-09-07 09:41:00,93.165,93.17,93.165,93.17,361699999.0
2009-09-07 09:42:00,93.17,93.18,93.165,93.175,646700005.0
2009-09-07 09:43:00,93.175,93.185,93.175,93.18,136500000.0
2009-09-07 09:44:00,93.18,93.2,93.17,93.2,216900000.0
2009-09-07 09:45:00,93.2,93.2,93.185,93.195,394000001.0
2009-09-07 09:46:00,93.195,93.205,93.195,93.2,546500005.0
2009-09-07 09:47:00,93.2,93.2,93.195,93.195,635299997.0
2009-09-07 09:48:00,93.195,93.22,93.195,93.22,234200000.0
2009-09-07 09:49:00,93.22,93.22,93.205,93.205,174600001.0
2009-09-07 09:50:00,93.21,93.23,93.21,93.22,462900000.0
2009-09-07 09:51:00,93.215,93.22,93.215,93.22,122599999.0
2009-09-07 09:52:00,93.22,93.24,93.22,93.24,457800000.0
2009-09-07 09:53:00,93.24,93.24,93.235,93.24,159599999.0
2009-09-07 09:54:00,93.23,93.23,93.205,93.21,477100000.0
2009-09-07 09:55:00,93.21,93.21,93.185,93.19,593700000.0
2009-09-07 09:56:00,93.19,93.205,93.19,93.205,363100000.0
2009-09-07 09:57:00,93.205,93.205,93.2,93.2,33700000.0
2009-09-07 09:58:00,93.2,93.23,93.195,93.22,244700000.0
2009-09-07 09:59:00,93.22,93.24,93.22,93.24,298500000.0
2009-09-07 10:00:00,93.24,93.24,93.215,93.215,1054500007.0
2009-09-07 10:01:00,93.215,93.24,93.215,93.235,708000001.0
2009-09-07 10:02:00,93.235,93.26,93.235,93.24,479200000.0
2009-09-07 10:03:00,93.24,93.255,93.215,93.22,352700000.0
2009-09-07 10:04:00,93.22,93.24,93.21,93.21,523900000.0
2009-09-07 10:05:00,93.21,93.24,93.2,93.225,552700000.0
2009-09-07 10:06:00,93.225,93.23,93.215,93.215,483400001.0
2009-09-07 10:07:00,93.225,93.24,93.22,93.24,665900000.0
2009-09-07 10:08:00,93.24,93.245,93.24,93.24,109600000.0
2009-09-07 10:09:00,93.24,93.24,93.235,93.24,62600000.0
2009-09-07 10:10:00,93.24,93.255,93.235,93.25,398800000.0
2009-09-07 10:11:00,93.25,93.27,93.25,93.27,147900000.0
2009-09-07 10:12:00,93.27,93.275,93.23,93.235,343800000.0
2009-09-07 10:13:00,93.235,93.25,93.23,93.245,259500000.0
2009-09-07 10:14:00,93.245,93.265,93.24,93.25,280600000.0
2009-09-07 10:15:00,93.235,93.265,93.235,93.25,371500000.0
2009-09-07 10:16:00,93.255,93.26,93.23,93.255,561300000.0
2009-09-07 10:17:00,93.255,93.275,93.25,93.26,450400000.0
2009-09-07 10:18:00,93.26,93.26,93.23,93.235,576800000.0
2009-09-07 10:19:00,93.235,93.24,93.22,93.24,389899999.0
2009-09-07 10:20:00,93.24,93.24,93.225,93.225,320199999.0
2009-09-07 10:21:00,93.225,93.23,93.22,93.22,149100000.0
2009-09-07 10:22:00,93.22,93.23,93.21,93.21,429600000.0
2009-09-07 10:23:00,93.21,93.215,93.2,93.205,251500000.0
2009-09-07 10:24:00,93.205,93.23,93.19,93.19,439600000.0
2009-09-07 10:25:00,93.195,93.205,93.19,93.2,236400000.0
2009-09-07 10:26:00,93.2,93.21,93.19,93.19,301400000.0
2009-09-07 10:27:00,93.19,93.19,93.18,93.18,458700001.0
2009-09-07 10:28:00,93.18,93.205,93.18,93.205,194900000.0
2009-09-07 10:29:00,93.205,93.21,93.19,93.195,563500000.0
2009-09-07 10:30:00,93.195,93.205,93.195,93.2,370100000.0
2009-09-07 10:31:00,93.2,93.205,93.175,93.195,469000001.0
2009-09-07 10:32:00,93.195,93.195,93.16,93.16,803900002.0
2009-09-07 10:33:00,93.16,93.185,93.16,93.185,100600000.0
2009-09-07 10:34:00,93.185,93.185,93.16,93.165,111000000.0
2009-09-07 10:35:00,93.165,93.2,93.16,93.18,268200000.0
2009-09-07 10:36:00,93.18,93.185,93.16,93.16,480800001.0
2009-09-07 10:37:00,93.16,93.18,93.16,93.17,439800000.0
2009-09-07 10:38:00,93.17,93.21,93.17,93.195,322700000.0
2009-09-07 10:39:00,93.195,93.195,93.17,93.185,252300000.0
2009-09-07 10:40:00,93.185,93.19,93.17,93.18,394000000.0
2009-09-07 10:41:00,93.18,93.18,93.155,93.16,384900000.0
2009-09-07 10:42:00,93.16,93.175,93.16,93.175,398600001.0
2009-09-07 10:43:00,93.175,93.185,93.17,93.175,283200001.0
2009-09-07 10:44:00,93.175,93.175,93.17,93.175,21400000.0
2009-09-07 10:45:00,93.175,93.185,93.16,93.185,264300000.0
2009-09-07 10:46:00,93.185,93.205,93.17,93.195,891899998.0
2009-09-07 10:47:00,93.2,93.2,93.16,93.17,269400001.0
2009-09-07 10:48:00,93.17,93.17,93.16,93.16,398300000.0
2009-09-07 10:49:00,93.16,93.185,93.16,93.165,307100000.0
2009-09-07 10:50:00,93.16,93.165,93.15,93.165,523700000.0
2009-09-07 10:51:00,93.165,93.19,93.165,93.175,94000000.0
2009-09-07 10:52:00,93.175,93.175,93.165,93.17,26400000.0
2009-09-07 10:53:00,93.17,93.17,93.165,93.165,39400000.0
2009-09-07 10:54:00,93.165,93.17,93.16,93.17,62800000.0
2009-09-07 10:55:00,93.17,93.19,93.17,93.18,247900000.0
2009-09-07 10:56:00,93.18,93.19,93.18,93.18,443300000.0
2009-09-07 10:57:00,93.18,93.185,93.18,93.18,592000000.0
2009-09-07 10:58:00,93.18,93.185,93.165,93.165,474700000.0
2009-09-07 10:59:00,93.165,93.165,93.15,93.155,451600000.0
2009-09-07 11:00:00,93.155,93.185,93.155,93.175,323100000.0
2009-09-07 11:01:00,93.175,93.175,93.16,93.17,215800000.0
2009-09-07 11:02:00,93.17,93.17,93.16,93.16,264100000.0
2009-09-07 11:03:00,93.16,93.17,93.16,93.17,96100000.0
2009-09-07 11:04:00,93.17,93.17,93.16,93.16,205300000.0
2009-09-07 11:05:00,93.16,93.17,93.16,93.165,359399999.0
2009-09-07 11:06:00,93.165,93.165,93.15,93.155,387499999.0
2009-09-07 11:07:00,93.155,93.155,93.15,93.15,446900000.0
2009-09-07 11:08:00,93.15,93.155,93.14,93.14,349800000.0
2009-09-07 11:09:00,93.14,93.15,93.14,93.15,367900000.0
2009-09-07 11:10:00,93.15,93.155,93.15,93.15,244800000.0
2009-09-07 11:11:00,93.15,93.15,93.13,93.14,420299998.0
2009-09-07 11:12:00,93.14,93.14,93.13,93.13,149200000.0
2009-09-07 11:13:00,93.13,93.13,93.125,93.125,214000000.0
2009-09-07 11:14:00,93.125,93.135,93.125,93.13,486200002.0
2009-09-07 11:15:00,93.13,93.13,93.11,93.11,552400000.0
2009-09-07 11:16:00,93.11,93.115,93.09,93.09,297700002.0
2009-09-07 11:17:00,93.09,93.12,93.085,93.1,385900000.0
2009-09-07 11:18:00,93.1,93.1,93.095,93.095,718100002.0
2009-09-07 11:19:00,93.095,93.095,93.075,93.075,456400000.0
2009-09-07 11:20:00,93.075,93.08,93.06,93.075,271199999.0
2009-09-07 11:21:00,93.075,93.075,93.02,93.03,327699999.0
2009-09-07 11:22:00,93.03,93.075,93.02,93.045,672100000.0
2009-09-07 11:23:00,93.045,93.065,93.025,93.05,452400001.0
2009-09-07 11:24:00,93.05,93.05,93.04,93.04,237700000.0
2009-09-07 11:25:00,93.035,93.04,93.005,93.02,533600000.0
2009-09-07 11:26:00,93.02,93.09,93.02,93.09,644500000.0
2009-09-07 11:27:00,93.09,93.11,93.085,93.1,660600001.0
2009-09-07 11:28:00,93.1,93.11,93.085,93.095,335799997.0
2009-09-07 11:29:00,93.095,93.1,93.09,93.1,247100001.0
2009-09-07 11:30:00,93.1,93.1,93.08,93.09,200000000.0
2009-09-07 11:31:00,93.09,93.09,93.08,93.09,161900000.0
2009-09-07 11:32:00,93.1,93.105,93.08,93.1,439600001.0
2009-09-07 11:33:00,93.1,93.13,93.1,93.12,138500000.0
2009-09-07 11:34:00,93.12,93.13,93.115,93.13,380400000.0
2009-09-07 11:35:00,93.13,93.13,93.12,93.12,270500000.0
2009-09-07 11:36:00,93.12,93.12,93.115,93.12,50600000.0
2009-09-07 11:37:00,93.12,93.125,93.12,93.12,38100000.0
2009-09-07 11:38:00,93.12,93.12,93.1,93.1,284900000.0
2009-09-07 11:39:00,93.105,93.105,93.08,93.08,631500000.0
2009-09-07 11:40:00,93.08,93.09,93.08,93.08,139200000.0
2009-09-07 11:41:00,93.08,93.08,93.07,93.07,244500002.0
2009-09-07 11:42:00,93.075,93.075,93.06,93.065,275500000.0
2009-09-07 11:43:00,93.065,93.07,93.05,93.055,363300000.0
2009-09-07 11:44:00,93.055,93.06,93.05,93.06,97400000.0
2009-09-07 11:45:00,93.06,93.105,93.055,93.09,194000000.0
2009-09-07 11:46:00,93.09,93.1,93.075,93.095,350599999.0
2009-09-07 11:47:00,93.095,93.12,93.095,93.095,409300000.0
2009-09-07 11:48:00,93.095,93.095,93.085,93.09,171600001.0
2009-09-07 11:49:00,93.085,93.09,93.08,93.085,229200000.0
2009-09-07 11:50:00,93.085,93.09,93.08,93.085,118300000.0
2009-09-07 11:51:00,93.085,93.09,93.06,93.07,471099996.0
2009-09-07 11:52:00,93.07,93.07,93.05,93.055,519300001.0
2009-09-07 11:53:00,93.055,93.06,93.01,93.01,443899999.0
2009-09-07 11:54:00,93.01,93.025,92.99,93.01,340500000.0
2009-09-07 11:55:00,93.01,93.03,93.0,93.015,578500001.0
2009-09-07 11:56:00,93.02,93.025,93.005,93.015,176299999.0
2009-09-07 11:57:00,93.015,93.015,92.985,92.995,226300000.0
2009-09-07 11:58:00,92.995,93.01,92.98,93.005,384699999.0
2009-09-07 11:59:00,93.005,93.015,93.0,93.005,736600001.0
2009-09-07 12:00:00,93.01,93.015,92.995,93.005,586800000.0
2009-09-07 12:01:00,93.0,93.01,92.99,93.005,355100000.0
2009-09-07 12:02:00,93.005,93.015,93.005,93.015,235600000.0
2009-09-07 12:03:00,93.015,93.035,93.015,93.025,198499999.0
2009-09-07 12:04:00,93.025,93.03,93.02,93.03,442200001.0
2009-09-07 12:05:00,93.03,93.03,93.01,93.01,132400000.0
2009-09-07 12:06:00,93.01,93.03,93.0,93.03,228500000.0
2009-09-07 12:07:00,93.02,93.025,93.0,93.02,200500000.0
2009-09-07 12:08:00,93.015,93.02,93.01,93.02,59900000.0
2009-09-07 12:09:00,93.02,93.025,93.02,93.02,9200000.0
2009-09-07 12:10:00,93.02,93.03,93.02,93.03,44200000.0
2009-09-07 12:11:00,93.03,93.035,93.02,93.03,254100000.0
2009-09-07 12:12:00,93.03,93.035,93.025,93.03,199700000.0
2009-09-07 12:13:00,93.03,93.03,93.02,93.02,129800000.0
2009-09-07 12:14:00,93.02,93.02,93.02,93.02,199300000.0
2009-09-07 12:15:00,93.02,93.02,93.02,93.02,94600000.0
2009-09-07 12:16:00,93.02,93.025,93.02,93.025,248700000.0
2009-09-07 12:17:00,93.025,93.03,93.025,93.025,170800000.0
2009-09-07 12:18:00,93.025,93.03,93.02,93.03,308300000.0
2009-09-07 12:19:00,93.03,93.03,93.02,93.02,386700000.0
2009-09-07 12:20:00,93.02,93.03,93.005,93.01,521600000.0
2009-09-07 12:21:00,93.01,93.01,93.01,93.01,190300000.0
2009-09-07 12:22:00,93.01,93.02,93.01,93.02,93300000.0
2009-09-07 12:23:00,93.02,93.02,93.02,93.02,35300000.0
2009-09-07 12:24:00,93.02,93.02,93.01,93.015,239799999.0
2009-09-07 12:25:00,93.015,93.015,93.015,93.015,78400000.0
2009-09-07 12:26:00,93.015,93.02,93.015,93.015,144500001.0
2009-09-07 12:27:00,93.015,93.02,93.015,93.02,49800000.0
2009-09-07 12:28:00,93.02,93.02,93.01,93.02,98000000.0
2009-09-07 12:29:00,93.02,93.02,93.01,93.01,54000000.0
2009-09-07 12:30:00,93.0,93.01,93.0,93.01,73300000.0
2009-09-07 12:31:00,93.02,93.025,93.02,93.02,139500000.0
2009-09-07 12:32:00,93.02,93.02,93.02,93.02,77900000.0
2009-09-07 12:33:00,93.02,93.025,93.01,93.02,244399999.0
2009-09-07 12:34:00,93.02,93.03,93.02,93.02,297800000.0
2009-09-07 12:35:00,93.025,93.025,93.01,93.02,272100000.0
2009-09-07 12:36:00,93.02,93.03,93.02,93.03,6400000.0
2009-09-07 12:37:00,93.03,93.03,93.03,93.03,5000000.0
2009-09-07 12:38:00,93.03,93.03,93.03,93.03,18000000.0
2009-09-07 12:39:00,93.03,93.035,93.03,93.03,170000000.0
2009-09-07 12:40:00,93.03,93.05,93.03,93.04,169100000.0
2009-09-07 12:41:00,93.04,93.04,93.04,93.04,149100000.0
2009-09-07 12:42:00,93.04,93.05,93.04,93.045,522699999.0
2009-09-07 12:43:00,93.045,93.045,93.04,93.045,236000002.0
2009-09-07 12:44:00,93.04,93.045,93.03,93.04,160600000.0
2009-09-07 12:45:00,93.04,93.045,93.02,93.03,353499996.0
2009-09-07 12:46:00,93.03,93.035,93.02,93.03,153400000.0
2009-09-07 12:47:00,93.03,93.04,93.025,93.025,384199999.0
2009-09-07 12:48:00,93.025,93.045,93.025,93.045,174599996.0
2009-09-07 12:49:00,93.045,93.05,93.04,93.04,606300000.0
2009-09-07 12:50:00,93.04,93.045,93.04,93.04,208800000.0
2009-09-07 12:51:00,93.04,93.045,93.04,93.04,32400000.0
2009-09-07 12:52:00,93.04,93.05,93.04,93.04,113900000.0
2009-09-07 12:53:00,93.04,93.04,93.02,93.02,135200000.0
2009-09-07 12:54:00,93.02,93.03,93.02,93.02,229800000.0
2009-09-07 12:55:00,93.015,93.025,93.01,93.025,158400000.0
2009-09-07 12:56:00,93.02,93.03,93.02,93.03,218700000.0
2009-09-07 12:57:00,93.03,93.03,93.025,93.03,143300000.0
2009-09-07 12:58:00,93.025,93.03,93.02,93.025,203500000.0
2009-09-07 12:59:00,93.025,93.03,93.02,93.025,71500000.0
2009-09-07 13:00:00,93.02,93.025,93.02,93.025,137400000.0
2009-09-07 13:01:00,93.025,93.025,93.02,93.02,26600000.0
2009-09-07 13:02:00,93.02,93.025,93.02,93.02,151700000.0
2009-09-07 13:03:00,93.02,93.025,93.015,93.02,99900001.0
2009-09-07 13:04:00,93.02,93.02,93.02,93.02,423100000.0
2009-09-07 13:05:00,93.02,93.02,93.02,93.02,90000000.0
2009-09-07 13:06:00,93.02,93.02,93.02,93.02,119100000.0
2009-09-07 13:07:00,93.02,93.02,93.02,93.02,179700000.0
2009-09-07 13:08:00,93.02,93.03,93.02,93.02,146000000.0
2009-09-07 13:09:00,93.02,93.02,93.02,93.02,5000000.0
2009-09-07 13:10:00,93.02,93.025,93.02,93.025,70500000.0
2009-09-07 13:11:00,93.025,93.025,93.02,93.02,79800000.0
2009-09-07 13:12:00,93.02,93.025,93.02,93.025,182200000.0
2009-09-07 13:13:00,93.02,93.025,93.02,93.025,50600000.0
2009-09-07 13:14:00,93.02,93.025,93.005,93.01,136899999.0
2009-09-07 13:15:00,93.01,93.02,93.01,93.015,306400000.0
2009-09-07 13:16:00,93.02,93.025,93.02,93.02,69300000.0
2009-09-07 13:17:00,93.02,93.02,93.02,93.02,33500000.0
2009-09-07 13:18:00,93.02,93.025,93.01,93.015,306300000.0
2009-09-07 13:19:00,93.015,93.015,92.985,93.0,427100001.0
2009-09-07 13:20:00,93.005,93.005,92.99,92.99,276499999.0
2009-09-07 13:21:00,92.99,93.0,92.98,92.995,288000001.0
2009-09-07 13:22:00,92.995,93.0,92.99,92.995,135500000.0
2009-09-07 13:23:00,92.99,92.995,92.98,92.98,161700000.0
2009-09-07 13:24:00,92.98,92.985,92.96,92.97,298500000.0
2009-09-07 13:25:00,92.965,92.965,92.945,92.95,516399999.0
2009-09-07 13:26:00,92.95,92.955,92.93,92.94,514299993.0
2009-09-07 13:27:00,92.94,92.95,92.94,92.95,378400000.0
2009-09-07 13:28:00,92.95,92.995,92.95,92.985,156600000.0
2009-09-07 13:29:00,92.985,92.985,92.95,92.965,336400000.0
2009-09-07 13:30:00,92.965,92.97,92.96,92.97,182500000.0
2009-09-07 13:31:00,92.97,92.97,92.965,92.965,101399998.0
2009-09-07 13:32:00,92.965,92.965,92.95,92.955,288600002.0
2009-09-07 13:33:00,92.955,92.955,92.95,92.955,163700000.0
2009-09-07 13:34:00,92.955,92.955,92.95,92.95,133800000.0
2009-09-07 13:35:00,92.95,92.96,92.95,92.95,318300000.0
2009-09-07 13:36:00,92.95,92.955,92.94,92.945,160900000.0
2009-09-07 13:37:00,92.945,92.95,92.94,92.945,193700000.0
2009-09-07 13:38:00,92.945,92.95,92.935,92.94,273699999.0
2009-09-07 13:39:00,92.94,92.94,92.93,92.94,424400000.0
2009-09-07 13:40:00,92.935,92.945,92.93,92.945,322400000.0
2009-09-07 13:41:00,92.945,92.945,92.925,92.94,268600000.0
2009-09-07 13:42:00,92.94,92.95,92.94,92.945,159200000.0
2009-09-07 13:43:00,92.945,92.945,92.94,92.94,147000000.0
2009-09-07 13:44:00,92.94,92.94,92.93,92.93,74900000.0
2009-09-07 13:45:00,92.93,92.95,92.93,92.95,541199999.0
2009-09-07 13:46:00,92.95,92.965,92.94,92.96,291200000.0
2009-09-07 13:47:00,92.96,92.97,92.96,92.965,257900000.0
2009-09-07 13:48:00,92.965,92.985,92.96,92.98,488800000.0
2009-09-07 13:49:00,92.98,92.985,92.97,92.97,78600000.0
2009-09-07 13:50:00,92.97,92.975,92.96,92.965,75800000.0
2009-09-07 13:51:00,92.965,92.98,92.96,92.975,171800000.0
2009-09-07 13:52:00,92.975,92.98,92.975,92.98,146100000.0
2009-09-07 13:53:00,92.975,92.985,92.975,92.975,100900000.0
2009-09-07 13:54:00,92.98,92.995,92.975,92.995,165900000.0
2009-09-07 13:55:00,93.0,93.005,92.995,92.995,112800000.0
2009-09-07 13:56:00,92.995,93.005,92.995,93.0,239100000.0
2009-09-07 13:57:00,93.0,93.01,92.995,93.005,248000001.0
2009-09-07 13:58:00,93.005,93.005,93.0,93.005,183300000.0
2009-09-07 13:59:00,93.005,93.01,93.0,93.005,220200000.0
2009-09-07 14:00:00,93.005,93.005,93.005,93.005,78400000.0
2009-09-07 14:01:00,93.005,93.01,93.0,93.005,104500000.0
2009-09-07 14:02:00,93.0,93.0,92.99,92.995,143200000.0
2009-09-07 14:03:00,92.99,92.995,92.98,92.985,374200000.0
2009-09-07 14:04:00,92.985,92.99,92.98,92.98,391600000.0
2009-09-07 14:05:00,92.98,92.99,92.98,92.99,262200001.0
2009-09-07 14:06:00,92.99,93.0,92.99,92.995,125200000.0
2009-09-07 14:07:00,92.995,93.0,92.995,93.0,76600000.0
2009-09-07 14:08:00,93.0,93.0,92.99,92.995,107300000.0
2009-09-07 14:09:00,92.995,93.0,92.995,93.0,107600000.0
2009-09-07 14:10:00,93.0,93.005,92.985,92.995,250700000.0
2009-09-07 14:11:00,92.995,93.005,92.995,93.0,244500000.0
2009-09-07 14:12:00,93.0,93.015,93.0,93.005,434800000.0
2009-09-07 14:13:00,93.005,93.01,93.005,93.01,135000000.0
2009-09-07 14:14:00,93.01,93.055,93.01,93.05,566899997.0
2009-09-07 14:15:00,93.045,93.06,93.045,93.055,540300000.0
2009-09-07 14:16:00,93.055,93.065,93.05,93.055,291800000.0
2009-09-07 14:17:00,93.055,93.06,93.04,93.04,334800000.0
2009-09-07 14:18:00,93.04,93.04,93.03,93.03,376400000.0
2009-09-07 14:19:00,93.03,93.085,93.03,93.08,522699999.0
2009-09-07 14:20:00,93.08,93.08,93.065,93.065,121800000.0
2009-09-07 14:21:00,93.065,93.065,93.04,93.05,221300002.0
2009-09-07 14:22:00,93.05,93.055,93.05,93.055,270000000.0
2009-09-07 14:23:00,93.055,93.055,93.05,93.05,125800001.0
2009-09-07 14:24:00,93.05,93.05,93.045,93.05,39300000.0
2009-09-07 14:25:00,93.05,93.065,93.05,93.06,71700000.0
2009-09-07 14:26:00,93.06,93.06,93.05,93.05,50600000.0
2009-09-07 14:27:00,93.05,93.055,93.05,93.05,85600000.0
2009-09-07 14:28:00,93.055,93.055,93.05,93.05,38200000.0
2009-09-07 14:29:00,93.05,93.055,93.05,93.055,40900000.0
2009-09-07 14:30:00,93.055,93.055,93.055,93.055,10000000.0
2009-09-07 14:31:00,93.055,93.07,93.05,93.065,133799999.0
2009-09-07 14:32:00,93.075,93.095,93.065,93.095,158000000.0
2009-09-07 14:33:00,93.095,93.1,93.09,93.09,77200000.0
2009-09-07 14:34:00,93.09,93.09,93.08,93.09,102799999.0
2009-09-07 14:35:00,93.09,93.09,93.09,93.09,44000000.0
2009-09-07 14:36:00,93.09,93.09,93.085,93.09,52000000.0
2009-09-07 14:37:00,93.09,93.09,93.09,93.09,35000000.0
2009-09-07 14:38:00,93.09,93.09,93.09,93.09,40200000.0
2009-09-07 14:39:00,93.09,93.09,93.09,93.09,13000000.0
2009-09-07 14:40:00,93.09,93.09,93.09,93.09,14000000.0
2009-09-07 14:41:00,93.09,93.09,93.08,93.08,119900000.0
2009-09-07 14:42:00,93.08,93.08,93.08,93.08,8300000.0
2009-09-07 14:43:00,93.08,93.08,93.08,93.08,3000000.0
2009-09-07 14:44:00,93.08,93.08,93.08,93.08,6000000.0
2009-09-07 14:45:00,93.08,93.08,93.08,93.08,30100000.0
2009-09-07 14:46:00,93.08,93.08,93.075,93.075,109400000.0
2009-09-07 14:47:00,93.075,93.085,93.07,93.08,287700001.0
2009-09-07 14:48:00,93.085,93.1,93.08,93.09,225300000.0
2009-09-07 14:49:00,93.09,93.09,93.09,93.09,11000000.0
2009-09-07 14:50:00,93.09,93.1,93.085,93.085,443099998.0
2009-09-07 14:51:00,93.085,93.095,93.08,93.095,359499998.0
2009-09-07 14:52:00,93.095,93.1,93.09,93.095,148700000.0
2009-09-07 14:53:00,93.095,93.095,93.09,93.09,31400000.0
2009-09-07 14:54:00,93.09,93.095,93.08,93.085,154900000.0
2009-09-07 14:55:00,93.085,93.095,93.08,93.095,228600000.0
2009-09-07 14:56:00,93.085,93.095,93.085,93.085,958199997.0
2009-09-07 14:57:00,93.095,93.095,93.085,93.09,118000000.0
2009-09-07 14:58:00,93.09,93.11,93.085,93.1,227200001.0
2009-09-07 14:59:00,93.1,93.105,93.1,93.1,55000000.0
2009-09-07 15:00:00,93.1,93.1,93.09,93.09,62600000.0
2009-09-07 15:01:00,93.09,93.09,93.09,93.09,5000000.0
2009-09-07 15:02:00,93.09,93.09,93.085,93.09,40100000.0
2009-09-07 15:03:00,93.09,93.1,93.09,93.1,93400000.0
2009-09-07 15:04:00,93.1,93.1,93.1,93.1,11000000.0
2009-09-07 15:05:00,93.1,93.1,93.1,93.1,19000000.0
2009-09-07 15:06:00,93.1,93.11,93.09,93.105,42900000.0
2009-09-07 15:07:00,93.1,93.11,93.08,93.085,448800000.0
2009-09-07 15:08:00,93.085,93.085,93.07,93.07,389999999.0
2009-09-07 15:09:00,93.07,93.07,93.06,93.065,203799999.0
2009-09-07 15:10:00,93.065,93.07,93.06,93.07,123900000.0
2009-09-07 15:11:00,93.07,93.07,93.055,93.055,146999999.0
2009-09-07 15:12:00,93.06,93.06,93.05,93.05,88800000.0
2009-09-07 15:13:00,93.05,93.05,93.02,93.05,370600000.0
2009-09-07 15:14:00,93.05,93.05,93.04,93.04,245000004.0
2009-09-07 15:15:00,93.04,93.04,93.04,93.04,9000000.0
2009-09-07 15:16:00,93.04,93.04,93.04,93.04,81800000.0
2009-09-07 15:17:00,93.04,93.04,93.0,93.0,476899999.0
2009-09-07 15:18:00,93.0,93.0,92.95,92.965,656600002.0
2009-09-07 15:19:00,92.965,93.0,92.96,92.985,377000000.0
2009-09-07 15:20:00,92.985,92.99,92.96,92.96,198300000.0
2009-09-07 15:21:00,92.965,92.97,92.965,92.97,257300000.0
2009-09-07 15:22:00,92.97,92.99,92.965,92.98,209000000.0
2009-09-07 15:23:00,92.98,93.0,92.96,92.985,282300000.0
2009-09-07 15:24:00,92.99,92.99,92.955,92.965,227300000.0
2009-09-07 15:25:00,92.97,92.975,92.945,92.945,331900004.0
2009-09-07 15:26:00,92.945,92.95,92.935,92.935,378139997.0
2009-09-07 15:27:00,92.935,92.94,92.935,92.94,437680001.0
2009-09-07 15:28:00,92.945,92.955,92.945,92.95,232200002.0
2009-09-07 15:29:00,92.955,92.955,92.95,92.95,59300000.0
2009-09-07 15:30:00,92.95,92.955,92.95,92.955,42900000.0
2009-09-07 15:31:00,92.955,92.96,92.955,92.955,41000000.0
2009-09-07 15:32:00,92.955,92.965,92.955,92.965,69800000.0
2009-09-07 15:33:00,92.96,92.99,92.96,92.985,117000000.0
2009-09-07 15:34:00,92.985,93.025,92.985,93.025,241100000.0
2009-09-07 15:35:00,93.02,93.03,93.015,93.025,196900001.0
2009-09-07 15:36:00,93.025,93.025,93.01,93.01,110300000.0
2009-09-07 15:37:00,93.01,93.01,93.0,93.0,209200000.0
2009-09-07 15:38:00,93.0,93.01,92.995,93.0,173800000.0
2009-09-07 15:39:00,93.0,93.0,92.975,92.98,409200000.0
2009-09-07 15:40:00,92.98,92.985,92.96,92.96,291700000.0
2009-09-07 15:41:00,92.96,92.96,92.945,92.955,283799998.0
2009-09-07 15:42:00,92.955,92.96,92.955,92.96,78999999.0
2009-09-07 15:43:00,92.96,92.975,92.94,92.95,311100000.0
2009-09-07 15:44:00,92.96,92.96,92.945,92.945,683700000.0
2009-09-07 15:45:00,92.945,92.95,92.945,92.945,235400000.0
2009-09-07 15:46:00,92.945,92.955,92.945,92.95,369500000.0
2009-09-07 15:47:00,92.955,92.955,92.95,92.95,321000000.0
2009-09-07 15:48:00,92.95,92.955,92.95,92.95,96600000.0
2009-09-07 15:49:00,92.95,92.955,92.94,92.95,133100000.0
2009-09-07 15:50:00,92.95,92.96,92.95,92.96,110800000.0
2009-09-07 15:51:00,92.96,92.97,92.96,92.965,241300000.0
2009-09-07 15:52:00,92.965,92.98,92.96,92.975,292400000.0
2009-09-07 15:53:00,92.975,93.005,92.975,92.99,344200001.0
2009-09-07 15:54:00,92.995,92.995,92.98,92.98,226400000.0
2009-09-07 15:55:00,92.985,92.985,92.96,92.97,398200000.0
2009-09-07 15:56:00,92.97,92.975,92.965,92.965,306700000.0
2009-09-07 15:57:00,92.965,92.975,92.965,92.97,108400000.0
2009-09-07 15:58:00,92.97,92.975,92.97,92.97,74000000.0
2009-09-07 15:59:00,92.97,92.99,92.97,92.99,361300000.0
2009-09-07 16:00:00,93.0,93.005,92.965,92.99,352199999.0
2009-09-07 16:01:00,92.99,93.005,92.985,93.005,258200000.0
2009-09-07 16:02:00,93.0,93.005,92.985,92.995,459899998.0
2009-09-07 16:03:00,93.0,93.0,92.99,92.995,723000005.0
2009-09-07 16:04:00,92.995,93.005,92.985,93.005,799300003.0
2009-09-07 16:05:00,93.005,93.02,92.995,93.02,639400001.0
2009-09-07 16:06:00,93.02,93.025,93.01,93.01,711899997.0
2009-09-07 16:07:00,93.01,93.02,93.01,93.02,70200000.0
2009-09-07 16:08:00,93.02,93.025,93.02,93.02,80000000.0
2009-09-07 16:09:00,93.02,93.02,93.01,93.02,144800000.0
2009-09-07 16:10:00,93.015,93.02,93.01,93.02,286499999.0
2009-09-07 16:11:00,93.015,93.02,93.015,93.02,77800000.0
2009-09-07 16:12:00,93.02,93.025,93.02,93.025,64600000.0
2009-09-07 16:13:00,93.025,93.025,93.02,93.02,221000000.0
2009-09-07 16:14:00,93.02,93.025,93.02,93.02,263100000.0
2009-09-07 16:15:00,93.02,93.03,93.02,93.03,179299999.0
2009-09-07 16:16:00,93.03,93.03,93.025,93.025,223900001.0
2009-09-07 16:17:00,93.025,93.03,93.02,93.025,174400000.0
2009-09-07 16:18:00,93.025,93.025,93.025,93.025,167200000.0
2009-09-07 16:19:00,93.025,93.03,93.02,93.02,318400000.0
2009-09-07 16:20:00,93.02,93.02,93.02,93.02,120800000.0
2009-09-07 16:21:00,93.02,93.02,93.02,93.02,33200000.0
2009-09-07 16:22:00,93.015,93.015,93.01,93.01,27100000.0
2009-09-07 16:23:00,93.01,93.03,93.01,93.03,224600000.0
2009-09-07 16:24:00,93.03,93.035,93.03,93.03,114200000.0
2009-09-07 16:25:00,93.03,93.035,93.03,93.03,77800000.0
2009-09-07 16:26:00,93.03,93.03,93.03,93.03,44800000.0
2009-09-07 16:27:00,93.03,93.035,93.03,93.03,24600000.0
2009-09-07 16:28:00,93.03,93.04,93.03,93.035,103600000.0
2009-09-07 16:29:00,93.045,93.045,93.035,93.04,88400000.0
2009-09-07 16:30:00,93.04,93.04,93.04,93.04,4000000.0
2009-09-07 16:31:00,93.04,93.04,93.03,93.03,35000000.0
2009-09-07 16:32:00,93.03,93.03,93.03,93.03,148800000.0
2009-09-07 16:33:00,93.03,93.035,93.03,93.03,62200000.0
2009-09-07 16:34:00,93.03,93.03,93.03,93.03,50200000.0
2009-09-07 16:35:00,93.03,93.03,93.02,93.02,211800000.0
2009-09-07 16:36:00,93.02,93.02,93.01,93.01,204800000.0
2009-09-07 16:37:00,93.01,93.02,93.01,93.01,253700000.0
2009-09-07 16:38:00,93.01,93.02,93.01,93.02,238300000.0
2009-09-07 16:39:00,93.02,93.02,93.01,93.01,156400000.0
2009-09-07 16:40:00,93.01,93.02,93.01,93.02,137800000.0
2009-09-07 16:41:00,93.02,93.025,93.015,93.025,61900000.0
2009-09-07 16:42:00,93.025,93.025,93.015,93.02,101700000.0
2009-09-07 16:43:00,93.02,93.02,93.02,93.02,27700000.0
2009-09-07 16:44:00,93.02,93.02,93.02,93.02,28600000.0
2009-09-07 16:45:00,93.02,93.02,93.02,93.02,41200000.0
2009-09-07 16:46:00,93.02,93.02,93.02,93.02,63200000.0
2009-09-07 16:47:00,93.02,93.03,93.02,93.03,68400000.0
2009-09-07 16:48:00,93.03,93.03,93.02,93.025,250900000.0
2009-09-07 16:49:00,93.02,93.03,93.02,93.03,240300000.0
2009-09-07 16:50:00,93.03,93.035,93.025,93.035,62800000.0
2009-09-07 16:51:00,93.03,93.035,93.025,93.03,187200000.0
2009-09-07 16:52:00,93.035,93.04,93.035,93.04,12000000.0
2009-09-07 16:53:00,93.04,93.04,93.04,93.04,19000000.0
2009-09-07 16:54:00,93.04,93.04,93.04,93.04,24000000.0
2009-09-07 16:55:00,93.04,93.04,93.04,93.04,16300000.0
2009-09-07 16:56:00,93.04,93.05,93.04,93.05,70800000.0
2009-09-07 16:57:00,93.06,93.06,93.05,93.055,39200000.0
2009-09-07 16:58:00,93.055,93.065,93.05,93.06,159300000.0
2009-09-07 16:59:00,93.065,93.07,93.05,93.07,491000000.0
2009-09-07 17:00:00,93.07,93.07,93.06,93.06,338000000.0
2009-09-07 17:01:00,93.065,93.065,93.02,93.02,250400000.0
2009-09-07 17:02:00,93.02,93.02,93.02,93.02,24000000.0
2009-09-07 17:03:00,93.02,93.02,93.015,93.015,17400000.0
2009-09-07 17:04:00,93.015,93.02,93.01,93.01,192400000.0
2009-09-07 17:05:00,93.01,93.015,93.01,93.01,314800000.0
2009-09-07 17:06:00,93.01,93.015,93.01,93.015,174400000.0
2009-09-07 17:07:00,93.015,93.015,93.01,93.01,198400000.0
2009-09-07 17:08:00,93.01,93.01,93.0,93.0,74300000.0
2009-09-07 17:09:00,93.0,93.005,92.98,92.985,380499999.0
2009-09-07 17:10:00,92.985,93.01,92.98,93.01,231700000.0
2009-09-07 17:11:00,93.01,93.01,93.01,93.01,59600000.0
2009-09-07 17:12:00,93.01,93.015,93.01,93.01,74800000.0
2009-09-07 17:13:00,93.015,93.02,93.01,93.015,17800000.0
2009-09-07 17:14:00,93.015,93.025,93.015,93.02,54100000.0
2009-09-07 17:15:00,93.02,93.035,93.02,93.02,350000000.0
2009-09-07 17:16:00,93.02,93.02,93.01,93.015,210000000.0
2009-09-07 17:17:00,93.015,93.035,93.015,93.025,206900000.0
2009-09-07 17:18:00,93.025,93.025,93.005,93.01,134000000.0
2009-09-07 17:19:00,93.01,93.02,93.01,93.01,121200000.0
2009-09-07 17:20:00,93.01,93.01,93.01,93.01,16600000.0
2009-09-07 17:21:00,93.01,93.01,93.0,93.0,188200000.0
2009-09-07 17:22:00,93.0,93.005,93.0,93.005,167600000.0
2009-09-07 17:23:00,93.005,93.01,93.005,93.005,133400000.0
2009-09-07 17:24:00,93.005,93.01,93.005,93.01,115000000.0
2009-09-07 17:25:00,93.01,93.01,93.01,93.01,119000000.0
2009-09-07 17:26:00,93.01,93.01,93.01,93.01,88800000.0
2009-09-07 17:27:00,93.01,93.01,93.01,93.01,161800000.0
2009-09-07 17:28:00,93.01,93.01,93.01,93.01,239200000.0
2009-09-07 17:29:00,93.01,93.01,93.005,93.01,436299993.0
2009-09-07 17:30:00,93.01,93.015,93.005,93.005,236300000.0
2009-09-07 17:31:00,93.005,93.01,93.005,93.01,289400000.0
2009-09-07 17:32:00,93.01,93.015,93.01,93.015,125000000.0
2009-09-07 17:33:00,93.015,93.02,93.01,93.015,240400000.0
2009-09-07 17:34:00,93.015,93.015,93.015,93.015,138400000.0
2009-09-07 17:35:00,93.015,93.015,93.015,93.015,103600000.0
2009-09-07 17:36:00,93.015,93.015,93.01,93.01,237600000.0
2009-09-07 17:37:00,93.01,93.01,93.01,93.01,83200000.0
2009-09-07 17:38:00,93.01,93.01,93.01,93.01,273600000.0
2009-09-07 17:39:00,93.01,93.01,93.01,93.01,172000000.0
2009-09-07 17:40:00,93.01,93.015,93.01,93.015,138400000.0
2009-09-07 17:41:00,93.015,93.02,93.015,93.02,112400000.0
2009-09-07 17:42:00,93.02,93.02,93.02,93.02,94000000.0
2009-09-07 17:43:00,93.02,93.02,93.02,93.02,130400000.0
2009-09-07 17:44:00,93.02,93.02,93.0,93.01,137200000.0
2009-09-07 17:45:00,93.01,93.01,92.96,92.96,404100001.0
2009-09-07 17:46:00,92.955,92.96,92.93,92.935,1203500001.0
2009-09-07 17:47:00,92.935,92.96,92.935,92.95,1025240001.0
2009-09-07 17:48:00,92.95,92.955,92.95,92.95,85600000.0
2009-09-07 17:49:00,92.95,92.955,92.95,92.95,118400000.0
2009-09-07 17:50:00,92.95,92.95,92.95,92.95,49200000.0
2009-09-07 17:51:00,92.95,92.995,92.95,92.995,147200000.0
2009-09-07 17:52:00,92.99,92.99,92.98,92.99,175300000.0
2009-09-07 17:53:00,93.0,93.01,92.98,92.985,147000000.0
2009-09-07 17:54:00,92.985,92.99,92.98,92.98,73500000.0
2009-09-07 17:55:00,92.98,92.98,92.955,92.975,282500000.0
2009-09-07 17:56:00,92.98,93.01,92.98,93.01,201200000.0
2009-09-07 17:57:00,93.01,93.01,93.0,93.0,126200000.0
2009-09-07 17:58:00,93.0,93.0,92.995,92.995,86800000.0
2009-09-07 17:59:00,92.995,93.0,92.97,92.99,93400000.0
2009-09-07 18:00:00,92.99,93.01,92.975,92.975,371400000.0
2009-09-07 18:01:00,92.975,92.99,92.975,92.985,159600000.0
2009-09-07 18:02:00,92.985,92.985,92.97,92.97,259400000.0
2009-09-07 18:03:00,92.965,92.97,92.945,92.945,246100000.0
2009-09-07 18:04:00,92.945,92.955,92.945,92.95,230900000.0
2009-09-07 18:05:00,92.95,92.95,92.94,92.945,178400000.0
2009-09-07 18:06:00,92.945,92.96,92.935,92.955,152940000.0
2009-09-07 18:07:00,92.955,92.965,92.95,92.955,313100000.0
2009-09-07 18:08:00,92.955,93.0,92.955,92.955,258700001.0
2009-09-07 18:09:00,92.955,92.955,92.93,92.935,117100000.0
2009-09-07 18:10:00,92.935,92.94,92.935,92.94,34400000.0
2009-09-07 18:11:00,92.935,92.94,92.935,92.935,10700000.0
2009-09-07 18:12:00,92.935,92.935,92.935,92.935,8200000.0
2009-09-07 18:13:00,92.935,92.935,92.935,92.935,3800000.0
2009-09-07 18:14:00,92.935,92.935,92.915,92.915,47200000.0
2009-09-07 18:15:00,92.915,92.925,92.895,92.91,198500000.0
2009-09-07 18:16:00,92.91,92.925,92.9,92.905,173300000.0
2009-09-07 18:17:00,92.905,92.925,92.9,92.925,229100000.0
2009-09-07 18:18:00,92.93,92.94,92.92,92.93,68000000.0
2009-09-07 18:19:00,92.93,92.935,92.915,92.93,65000000.0
2009-09-07 18:20:00,92.93,92.945,92.93,92.935,40400000.0
2009-09-07 18:21:00,92.935,92.94,92.935,92.94,5000000.0
2009-09-07 18:22:00,92.935,92.945,92.935,92.935,79200000.0
2009-09-07 18:23:00,92.925,92.925,92.905,92.915,141999999.0
2009-09-07 18:24:00,92.91,92.915,92.865,92.87,303500002.0
2009-09-07 18:25:00,92.875,92.875,92.865,92.87,156200000.0
2009-09-07 18:26:00,92.87,92.875,92.805,92.835,326100000.0
2009-09-07 18:27:00,92.835,92.845,92.83,92.835,425200000.0
2009-09-07 18:28:00,92.835,92.865,92.815,92.825,419100001.0
2009-09-07 18:29:00,92.835,92.865,92.825,92.845,621600000.0
2009-09-07 18:30:00,92.845,92.88,92.84,92.855,394400000.0
2009-09-07 18:31:00,92.855,92.865,92.85,92.855,213000000.0
2009-09-07 18:32:00,92.855,92.88,92.855,92.86,195300000.0
2009-09-07 18:33:00,92.86,92.88,92.86,92.875,185800000.0
2009-09-07 18:34:00,92.87,92.87,92.85,92.85,231300000.0
2009-09-07 18:35:00,92.845,92.895,92.845,92.885,171900000.0
2009-09-07 18:36:00,92.885,92.885,92.88,92.88,9400000.0
2009-09-07 18:37:00,92.88,92.915,92.88,92.9,245800001.0
2009-09-07 18:38:00,92.9,92.905,92.9,92.9,98200000.0
2009-09-07 18:39:00,92.9,92.9,92.88,92.88,50400000.0
2009-09-07 18:40:00,92.88,92.915,92.87,92.905,233700000.0
2009-09-07 18:41:00,92.905,92.935,92.895,92.93,235199999.0
2009-09-07 18:42:00,92.93,92.93,92.91,92.91,103800000.0
2009-09-07 18:43:00,92.91,92.94,92.91,92.93,126000000.0
2009-09-07 18:44:00,92.93,92.93,92.915,92.915,14200000.0
2009-09-07 18:45:00,92.915,92.92,92.915,92.915,31200000.0
2009-09-07 18:46:00,92.915,92.92,92.915,92.915,120000000.0
2009-09-07 18:47:00,92.915,92.92,92.915,92.915,106600000.0
2009-09-07 18:48:00,92.915,92.915,92.905,92.905,96800000.0
2009-09-07 18:49:00,92.905,92.91,92.89,92.91,128000000.0
2009-09-07 18:50:00,92.91,92.93,92.91,92.925,119500000.0
2009-09-07 18:51:00,92.93,92.935,92.925,92.925,52200000.0
2009-09-07 18:52:00,92.925,92.94,92.905,92.91,66000000.0
2009-09-07 18:53:00,92.91,92.92,92.9,92.905,48400000.0
2009-09-07 18:54:00,92.9,92.905,92.89,92.89,47200000.0
2009-09-07 18:55:00,92.89,92.92,92.89,92.92,10000000.0
2009-09-07 18:56:00,92.915,92.92,92.905,92.92,72400000.0
2009-09-07 18:57:00,92.925,92.93,92.925,92.93,14800000.0
2009-09-07 18:58:00,92.925,92.925,92.91,92.915,62400000.0
2009-09-07 18:59:00,92.915,92.915,92.9,92.9,46400000.0
2009-09-07 19:00:00,92.9,92.905,92.885,92.9,227100000.0
2009-09-07 19:01:00,92.9,92.905,92.885,92.905,163200000.0
2009-09-07 19:02:00,92.905,92.91,92.89,92.89,59000000.0
2009-09-07 19:03:00,92.89,92.9,92.885,92.89,85200000.0
2009-09-07 19:04:00,92.89,92.895,92.885,92.89,135800000.0
2009-09-07 19:05:00,92.89,92.915,92.885,92.915,301900000.0
2009-09-07 19:06:00,92.915,92.915,92.89,92.89,131300000.0
2009-09-07 19:07:00,92.89,92.9,92.89,92.895,157700000.0
2009-09-07 19:08:00,92.895,92.895,92.89,92.895,80000000.0
2009-09-07 19:09:00,92.895,92.895,92.895,92.895,57600000.0
2009-09-07 19:10:00,92.895,92.9,92.895,92.895,56400001.0
2009-09-07 19:11:00,92.895,92.895,92.89,92.89,41600000.0
2009-09-07 19:12:00,92.89,92.895,92.89,92.895,41800000.0
2009-09-07 19:13:00,92.895,92.895,92.895,92.895,17600000.0
2009-09-07 19:14:00,92.895,92.895,92.885,92.89,213099999.0
2009-09-07 19:15:00,92.895,92.895,92.895,92.895,49200000.0
2009-09-07 19:16:00,92.895,92.895,92.895,92.895,14400000.0
2009-09-07 19:17:00,92.895,92.895,92.895,92.895,14400000.0
2009-09-07 19:18:00,92.905,92.915,92.9,92.9,57800000.0
2009-09-07 19:19:00,92.9,92.9,92.9,92.9,19600000.0
2009-09-07 19:20:00,92.9,92.905,92.9,92.905,7800000.0
2009-09-07 19:21:00,92.905,92.905,92.9,92.9,12800000.0
2009-09-07 19:22:00,92.9,92.91,92.9,92.91,23000000.0
2009-09-07 19:23:00,92.91,92.91,92.91,92.91,10000000.0
2009-09-07 19:24:00,92.91,92.91,92.9,92.9,45600000.0
2009-09-07 19:25:00,92.9,92.9,92.9,92.9,42600000.0
2009-09-07 19:26:00,92.895,92.895,92.89,92.89,38000000.0
2009-09-07 19:27:00,92.89,92.89,92.89,92.89,29700000.0
2009-09-07 19:28:00,92.89,92.89,92.885,92.885,36799999.0
2009-09-07 19:29:00,92.885,92.885,92.885,92.885,26999999.0
2009-09-07 19:30:00,92.884,92.884,92.879,92.879,17100000.0
2009-09-07 19:31:00,92.88,92.883,92.878,92.883,17100000.0
2009-09-07 19:32:00,92.885,92.89,92.885,92.89,17100000.0
2009-09-07 19:33:00,92.89,92.891,92.887,92.887,1600000.0
2009-09-07 19:34:00,92.885,92.886,92.881,92.886,1600000.0
2009-09-07 19:35:00,92.888,92.888,92.883,92.883,1600000.0
2009-09-07 19:36:00,92.885,92.887,92.885,92.885,1600000.0
2009-09-07 19:37:00,92.89,92.89,92.89,92.89,1600000.0
2009-09-07 19:39:00,92.887,92.887,92.884,92.884,5500000.0
2009-09-07 19:40:00,92.885,92.885,92.885,92.885,5500000.0
2009-09-07 19:41:00,92.89,92.89,92.86,92.865,250499998.0
2009-09-07 19:42:00,92.86,92.88,92.86,92.86,14600000.0
2009-09-07 19:43:00,92.875,92.91,92.875,92.91,106200000.0
2009-09-07 19:44:00,92.91,92.91,92.91,92.91,4800000.0
2009-09-07 19:45:00,92.9,92.903,92.897,92.903,9000000.0
2009-09-07 19:46:00,92.925,92.925,92.915,92.915,9000000.0
2009-09-07 19:47:00,92.925,92.925,92.925,92.925,101599999.0
2009-09-07 19:48:00,92.93,92.935,92.93,92.935,29600000.0
2009-09-07 19:49:00,92.935,92.935,92.925,92.925,68700000.0
2009-09-07 19:50:00,92.925,92.925,92.925,92.925,54000000.0
2009-09-07 19:51:00,92.925,92.925,92.925,92.925,72000000.0
2009-09-07 19:52:00,92.925,92.93,92.925,92.93,27100000.0
2009-09-07 19:53:00,92.93,92.93,92.92,92.92,46300000.0
2009-09-07 19:54:00,92.92,92.92,92.92,92.92,43200000.0
2009-09-07 19:55:00,92.92,92.92,92.92,92.92,28800000.0
2009-09-07 19:56:00,92.92,92.92,92.92,92.92,19200000.0
2009-09-07 19:57:00,92.92,92.92,92.92,92.92,38400000.0
2009-09-07 19:58:00,92.92,92.92,92.91,92.915,65599999.0
2009-09-07 19:59:00,92.915,92.915,92.91,92.915,97800000.0
2009-09-07 20:00:00,92.915,92.915,92.91,92.915,120100000.0
2009-09-07 20:01:00,92.915,92.915,92.905,92.905,59800000.0
2009-09-07 20:02:00,92.895,92.895,92.895,92.895,14400000.0
2009-09-07 20:03:00,92.888,92.889,92.884,92.888,19200000.0
2009-09-07 20:04:00,92.895,92.895,92.89,92.89,19200000.0
2009-09-07 20:05:00,92.89,92.89,92.89,92.89,28800000.0
2009-09-07 20:06:00,92.89,92.89,92.885,92.885,33200000.0
2009-09-07 20:07:00,92.885,92.885,92.885,92.885,34700000.0
2009-09-07 20:08:00,92.885,92.885,92.885,92.885,34700000.0
2009-09-07 20:09:00,92.885,92.885,92.885,92.885,46500000.0
2009-09-07 20:10:00,92.885,92.885,92.885,92.885,7100000.0
2009-09-07 20:11:00,92.881,92.886,92.881,92.884,19200000.0
2009-09-07 20:12:00,92.89,92.89,92.89,92.89,19200000.0
2009-09-07 20:13:00,92.89,92.89,92.89,92.89,4800000.0
2009-09-07 20:14:00,92.882,92.882,92.881,92.881,7200000.0
2009-09-07 20:15:00,92.882,92.882,92.881,92.881,7200000.0
2009-09-07 20:16:00,92.895,92.9,92.895,92.9,7200000.0
2009-09-07 20:17:00,92.905,92.905,92.905,92.905,36800000.0
2009-09-07 20:18:00,92.905,92.905,92.895,92.895,29600000.0
2009-09-07 20:19:00,92.895,92.895,92.895,92.895,25600000.0
2009-09-07 20:20:00,92.895,92.895,92.89,92.89,69600000.0
2009-09-07 20:21:00,92.89,92.9,92.89,92.9,23200000.0
2009-09-07 20:22:00,92.9,92.905,92.9,92.905,18400000.0
2009-09-07 20:23:00,92.905,92.905,92.905,92.905,13600000.0
2009-09-07 20:24:00,92.905,92.905,92.885,92.885,54800000.0
2009-09-07 20:25:00,92.885,92.885,92.885,92.885,51400000.0
2009-09-07 20:26:00,92.895,92.895,92.895,92.895,4800000.0
2009-09-07 20:27:00,92.895,92.895,92.895,92.895,4800000.0
2009-09-07 20:28:00,92.886,92.891,92.884,92.891,6400000.0
2009-09-07 20:29:00,92.889,92.892,92.888,92.892,6400000.0
2009-09-07 20:30:00,92.89,92.89,92.89,92.89,6400000.0
2009-09-07 20:31:00,92.9,92.905,92.9,92.905,56600000.0
2009-09-07 20:32:00,92.905,92.905,92.905,92.905,36800000.0
2009-09-07 20:33:00,92.905,92.905,92.905,92.905,40400000.0
2009-09-07 20:34:00,92.905,92.905,92.905,92.905,15200000.0
2009-09-07 20:35:00,92.905,92.905,92.905,92.905,14400000.0
2009-09-07 20:36:00,92.905,92.905,92.9,92.905,82700000.0
2009-09-07 20:37:00,92.905,92.91,92.905,92.91,12100000.0
2009-09-07 20:38:00,92.907,92.907,92.9,92.9,44400000.0
2009-09-07 20:39:00,92.915,92.94,92.915,92.94,44400000.0
2009-09-07 20:40:00,92.935,92.94,92.93,92.93,21200000.0
2009-09-07 20:41:00,92.925,92.926,92.921,92.921,245900001.0
2009-09-07 20:42:00,92.93,93.0,92.93,92.965,245900001.0
2009-09-07 20:43:00,92.965,92.965,92.955,92.96,32000000.0
2009-09-07 20:44:00,92.96,92.975,92.96,92.96,134800000.0
2009-09-07 20:45:00,92.96,92.97,92.96,92.97,15400000.0
2009-09-07 20:46:00,92.97,92.995,92.965,92.985,71600000.0
2009-09-07 20:47:00,92.99,93.025,92.98,92.99,198200000.0
2009-09-07 20:48:00,92.99,93.015,92.98,93.0,210800000.0
2009-09-07 20:49:00,93.0,93.0,92.97,92.98,173600000.0
2009-09-07 20:50:00,92.97,92.975,92.97,92.975,109700000.0
2009-09-07 20:51:00,92.975,92.985,92.97,92.97,67700000.0
2009-09-07 20:52:00,92.97,92.97,92.97,92.97,44600000.0
2009-09-07 20:53:00,92.97,92.97,92.97,92.97,51200000.0
2009-09-07 20:54:00,92.97,92.97,92.97,92.97,42300000.0
2009-09-07 20:55:00,92.97,92.97,92.97,92.97,382600000.0
2009-09-07 20:56:00,92.97,93.035,92.97,92.975,1167299998.0
2009-09-07 20:57:00,92.975,92.975,92.975,92.975,10000000.0
2009-09-07 20:58:00,92.975,92.98,92.975,92.975,11000000.0
2009-09-07 20:59:00,92.975,92.975,92.955,92.96,229899999.0
2009-09-07 21:00:00,92.96,92.975,92.96,92.96,44000000.0
2009-09-07 21:01:00,92.96,92.96,92.955,92.96,34200000.0
2009-09-07 21:02:00,92.96,92.96,92.96,92.96,72700000.0
2009-09-07 21:03:00,92.96,92.96,92.96,92.96,85000000.0
2009-09-07 21:04:00,92.96,92.96,92.96,92.96,35000000.0
2009-09-07 21:05:00,93.005,93.005,92.99,93.0,44400000.0
2009-09-07 21:06:00,93.005,93.005,92.985,93.0,149000000.0
2009-09-07 21:07:00,93.0,93.01,93.0,93.01,69400000.0
2009-09-07 21:08:00,93.01,93.01,93.0,93.0,20800000.0
2009-09-07 21:09:00,92.99,92.995,92.99,92.99,99800000.0
2009-09-07 21:10:00,92.99,92.99,92.99,92.99,37400000.0
2009-09-07 21:11:00,92.99,92.99,92.99,92.99,43200000.0
2009-09-07 21:12:00,92.99,92.995,92.99,92.995,59000000.0
2009-09-07 21:13:00,92.99,92.99,92.98,92.985,51300000.0
2009-09-07 21:14:00,92.995,93.0,92.99,92.99,66800000.0
2009-09-07 21:15:00,92.99,92.99,92.99,92.99,7600000.0
2009-09-07 21:16:00,92.99,93.0,92.99,92.995,47000000.0
2009-09-07 21:17:00,92.995,92.995,92.995,92.995,12800000.0
2009-09-07 21:18:00,92.995,92.995,92.995,92.995,9600000.0
2009-09-07 21:19:00,92.991,92.992,92.989,92.992,53600000.0
2009-09-07 21:20:00,92.995,92.995,92.995,92.995,53600000.0
2009-09-07 21:21:00,92.995,92.995,92.99,92.995,75600000.0
2009-09-07 21:22:00,92.995,92.995,92.985,92.985,224800000.0
2009-09-07 21:23:00,92.985,92.995,92.985,92.99,229500001.0
2009-09-07 21:24:00,92.99,92.99,92.99,92.99,22800000.0
2009-09-07 21:25:00,92.985,92.985,92.98,92.98,69500000.0
2009-09-07 21:26:00,92.98,92.98,92.97,92.975,15400000.0
2009-09-07 21:27:00,92.975,92.975,92.97,92.97,9200000.0
2009-09-07 21:28:00,92.97,92.97,92.97,92.97,14200000.0
2009-09-07 21:29:00,92.97,92.975,92.97,92.975,6400000.0
2009-09-07 21:30:00,92.975,92.975,92.975,92.975,2000000.0
2009-09-07 21:31:00,92.985,92.985,92.96,92.975,33000000.0
2009-09-07 21:32:00,92.975,92.98,92.975,92.98,21900000.0
2009-09-07 21:33:00,92.98,92.98,92.97,92.975,9900000.0
2009-09-07 21:34:00,92.98,92.98,92.975,92.975,9100000.0
2009-09-07 21:35:00,92.975,93.0,92.975,93.0,14300000.0
2009-09-07 21:36:00,92.985,93.005,92.985,92.995,32100000.0
2009-09-07 21:37:00,92.995,92.995,92.99,92.995,16800000.0
2009-09-07 21:38:00,92.995,92.995,92.995,92.995,2400000.0
2009-09-07 21:39:00,92.995,92.995,92.99,92.99,23400000.0
2009-09-07 21:40:00,92.99,92.99,92.99,92.99,26000000.0
2009-09-07 21:41:00,92.99,92.99,92.99,92.99,13200000.0
2009-09-07 21:42:00,92.99,92.99,92.99,92.99,19600000.0
2009-09-07 21:43:00,92.986,92.986,92.984,92.986,22400000.0
2009-09-07 21:44:00,92.99,92.99,92.99,92.99,22400000.0
2009-09-07 21:45:00,92.99,92.99,92.99,92.99,4800000.0
2009-09-07 21:46:00,92.99,92.99,92.99,92.99,16000000.0
2009-09-07 21:47:00,92.99,92.99,92.98,92.98,20800000.0
2009-09-07 21:48:00,92.98,92.98,92.97,92.975,39800000.0
2009-09-07 21:49:00,92.98,92.98,92.97,92.975,27600000.0
2009-09-07 21:50:00,92.975,92.975,92.975,92.975,1000000.0
2009-09-07 21:51:00,92.975,92.975,92.97,92.97,44000000.0
2009-09-07 21:52:00,92.97,92.975,92.97,92.97,43600000.0
2009-09-07 21:53:00,92.97,92.975,92.97,92.97,20800000.0
2009-09-07 21:54:00,92.97,92.97,92.97,92.97,8000000.0
2009-09-07 21:55:00,92.97,92.97,92.97,92.97,48000000.0
2009-09-07 21:56:00,92.97,92.97,92.965,92.965,83100000.0
2009-09-07 21:57:00,92.965,92.965,92.965,92.965,5200000.0
2009-09-07 21:58:00,92.965,92.965,92.965,92.965,15600000.0
2009-09-07 21:59:00,92.963,92.963,92.961,92.961,59000000.0
2009-09-07 22:00:00,92.965,92.965,92.965,92.965,59000000.0
2009-09-07 22:01:00,92.97,92.975,92.97,92.97,4400000.0
2009-09-07 22:02:00,92.97,92.97,92.965,92.965,24500001.0
2009-09-07 22:03:00,92.966,92.978,92.965,92.978,21600000.0
2009-09-07 22:04:00,92.98,92.99,92.98,92.99,21600000.0
2009-09-07 22:05:00,92.99,92.99,92.99,92.99,4000000.0
2009-09-07 22:06:00,92.99,92.99,92.99,92.99,5000000.0
2009-09-07 22:07:00,92.99,92.99,92.98,92.98,22400000.0
2009-09-07 22:08:00,92.98,92.98,92.98,92.98,23600000.0
2009-09-07 22:09:00,92.98,92.985,92.98,92.985,40400000.0
2009-09-07 22:10:00,92.985,92.985,92.985,92.985,35800000.0
2009-09-07 22:11:00,92.981,92.983,92.981,92.983,14000000.0
2009-09-07 22:12:00,92.978,92.978,92.971,92.978,14000000.0
2009-09-07 22:13:00,92.978,92.98,92.978,92.98,14000000.0
2009-09-07 22:14:00,92.985,92.99,92.985,92.99,14000000.0
2009-09-07 22:15:00,92.995,93.01,92.995,93.01,25500001.0
2009-09-07 22:16:00,93.01,93.015,93.005,93.005,176099999.0
2009-09-07 22:17:00,93.01,93.01,93.0,93.0,9900000.0
2009-09-07 22:18:00,93.005,93.005,93.005,93.005,24000000.0
2009-09-07 22:19:00,93.005,93.005,93.0,93.005,20900000.0
2009-09-07 22:20:00,93.005,93.005,93.005,93.005,4800000.0
2009-09-07 22:21:00,93.01,93.01,93.01,93.01,2400000.0
2009-09-07 22:22:00,93.008,93.011,93.007,93.011,77900000.0
2009-09-07 22:23:00,93.007,93.009,93.007,93.008,77900000.0
2009-09-07 22:24:00,93.007,93.007,93.007,93.007,77900000.0
2009-09-07 22:25:00,93.015,93.015,93.01,93.01,77900000.0
2009-09-07 22:26:00,93.015,93.015,93.015,93.015,6400000.0
2009-09-07 22:27:00,93.01,93.01,93.005,93.005,14500000.0
2009-09-07 22:28:00,93.01,93.015,93.01,93.015,16900000.0
2009-09-07 22:29:00,93.015,93.015,93.015,93.015,32800000.0
2009-09-07 22:30:00,93.015,93.015,93.015,93.015,7200000.0
2009-09-07 22:31:00,93.015,93.015,93.0,93.0,35199999.0
2009-09-07 22:32:00,93.01,93.03,93.01,93.03,43800000.0
2009-09-07 22:33:00,93.03,93.035,93.025,93.03,56900000.0
2009-09-07 22:34:00,93.033,93.042,93.028,93.035,16400000.0
2009-09-07 22:35:00,93.039,93.041,93.028,93.029,16400000.0
2009-09-07 22:36:00,93.035,93.035,93.035,93.035,16400000.0
2009-09-07 22:37:00,93.035,93.04,93.035,93.04,25000000.0
2009-09-07 22:38:00,93.04,93.04,93.04,93.04,4800000.0
2009-09-07 22:39:00,93.04,93.04,93.04,93.04,28800000.0
2009-09-07 22:40:00,93.04,93.04,93.04,93.04,24000000.0
2009-09-07 22:41:00,93.04,93.04,93.04,93.04,28800000.0
2009-09-07 22:42:00,93.04,93.04,93.04,93.04,28800000.0
2009-09-07 22:43:00,93.04,93.04,93.04,93.04,9600000.0
2009-09-07 22:44:00,93.04,93.04,93.04,93.04,4800000.0
2009-09-07 22:45:00,93.04,93.055,93.04,93.055,20000000.0
2009-09-07 22:46:00,93.04,93.07,93.035,93.05,74300000.0
2009-09-07 22:47:00,93.04,93.045,93.04,93.045,20000000.0
2009-09-07 22:48:00,93.045,93.05,93.045,93.05,26800000.0
2009-09-07 22:49:00,93.05,93.065,93.045,93.06,47600000.0
2009-09-07 22:50:00,93.065,93.065,93.06,93.065,35200000.0
2009-09-07 22:51:00,93.065,93.065,93.045,93.055,71500000.0
2009-09-07 22:52:00,93.065,93.065,93.065,93.065,2400000.0
2009-09-07 22:53:00,93.07,93.07,93.055,93.055,47500000.0
2009-09-07 22:54:00,93.055,93.055,93.03,93.04,46000000.0
2009-09-07 22:55:00,93.05,93.065,93.05,93.065,31000000.0
2009-09-07 22:56:00,93.065,93.085,93.065,93.075,13400000.0
2009-09-07 22:57:00,93.08,93.08,93.075,93.075,12000000.0
2009-09-07 22:58:00,93.075,93.085,93.055,93.055,59200000.0
2009-09-07 22:59:00,93.055,93.065,93.05,93.065,12000000.0
2009-09-07 23:00:00,93.06,93.065,93.035,93.035,11800000.0
2009-09-07 23:01:00,93.035,93.05,93.035,93.05,4000000.0
2009-09-07 23:02:00,93.05,93.05,93.04,93.04,5200000.0
2009-09-07 23:03:00,93.04,93.05,93.035,93.05,18400000.0
2009-09-07 23:04:00,93.05,93.05,93.05,93.05,2000000.0
2009-09-07 23:05:00,93.04,93.04,93.04,93.04,3200000.0
2009-09-07 23:06:00,93.04,93.04,93.04,93.04,6400000.0
2009-09-07 23:07:00,93.045,93.06,93.045,93.06,5000000.0
2009-09-07 23:08:00,93.06,93.06,93.06,93.06,3000000.0
2009-09-07 23:09:00,93.055,93.065,93.055,93.06,14000000.0
2009-09-07 23:10:00,93.065,93.065,93.065,93.065,3000000.0
2009-09-07 23:11:00,93.065,93.065,93.065,93.065,1000000.0
2009-09-07 23:12:00,93.081,93.082,93.067,93.082,11200000.0
2009-09-07 23:13:00,93.065,93.065,93.065,93.065,11200000.0
2009-09-07 23:14:00,93.065,93.065,93.065,93.065,32800000.0
2009-09-07 23:15:00,93.065,93.065,93.065,93.065,33600000.0
2009-09-07 23:16:00,93.065,93.065,93.065,93.065,40000000.0
2009-09-07 23:17:00,93.065,93.07,93.065,93.07,27600000.0
2009-09-07 23:18:00,93.07,93.07,93.07,93.07,45600000.0
2009-09-07 23:19:00,93.07,93.07,93.065,93.065,109600000.0
2009-09-07 23:20:00,93.065,93.07,93.06,93.06,26700000.0
2009-09-07 23:21:00,93.06,93.06,93.06,93.06,2400000.0
2009-09-07 23:22:00,93.057,93.057,93.05,93.052,2000000.0
2009-09-07 23:23:00,93.06,93.06,93.06,93.06,2000000.0
2009-09-07 23:24:00,93.06,93.06,93.05,93.05,4200000.0
2009-09-07 23:25:00,93.05,93.05,93.05,93.05,1600000.0
2009-09-07 23:26:00,93.05,93.05,93.03,93.03,6400000.0
2009-09-07 23:27:00,93.0,93.035,93.0,93.02,55700000.0
2009-09-07 23:28:00,93.005,93.015,93.0,93.01,510930000.0
2009-09-07 23:29:00,93.01,93.01,93.01,93.01,36400000.0
2009-09-07 23:30:00,93.01,93.035,93.01,93.03,16600000.0
2009-09-07 23:31:00,93.02,93.035,93.02,93.035,40400000.0
2009-09-07 23:32:00,93.035,93.045,93.035,93.035,30400000.0
2009-09-07 23:33:00,93.04,93.04,93.025,93.03,45800000.0
2009-09-07 23:34:00,93.03,93.03,93.015,93.03,13200000.0
2009-09-07 23:35:00,93.03,93.03,93.01,93.01,55300000.0
2009-09-07 23:36:00,93.01,93.035,93.01,93.035,17800000.0
2009-09-07 23:37:00,93.045,93.045,93.015,93.02,59800000.0
2009-09-07 23:38:00,93.021,93.021,93.02,93.02,74700000.0
2009-09-07 23:39:00,93.02,93.02,93.005,93.005,74700000.0
2009-09-07 23:40:00,93.01,93.01,93.005,93.005,16800000.0
2009-09-07 23:41:00,93.01,93.01,93.01,93.01,28000000.0
2009-09-07 23:42:00,93.01,93.015,93.01,93.015,43300000.0
2009-09-07 23:44:00,93.015,93.015,93.015,93.015,4800000.0
2009-09-07 23:45:00,93.015,93.016,93.014,93.016,13800000.0
2009-09-07 23:46:00,93.019,93.02,93.018,93.02,13800000.0
2009-09-07 23:47:00,93.02,93.02,93.02,93.02,13800000.0
2009-09-07 23:48:00,93.02,93.04,93.02,93.03,130499999.0
2009-09-07 23:49:00,93.03,93.045,93.03,93.03,54000000.0
2009-09-07 23:50:00,93.025,93.03,93.025,93.03,24000000.0
2009-09-07 23:51:00,93.03,93.03,93.03,93.03,6400000.0
2009-09-07 23:52:00,93.03,93.03,93.03,93.03,7200000.0
2009-09-07 23:53:00,93.028,93.029,93.026,93.026,16000000.0
2009-09-07 23:54:00,93.025,93.03,93.025,93.03,16000000.0
2009-09-07 23:55:00,93.03,93.03,93.03,93.03,1600000.0
2009-09-07 23:56:00,93.03,93.03,93.03,93.03,8000000.0
2009-09-07 23:57:00,93.03,93.03,93.03,93.03,3200000.0
2009-09-07 23:58:00,93.03,93.04,93.02,93.03,51900000.0
2009-09-07 23:59:00,93.025,93.025,93.025,93.025,29500000.0
2009-09-08 00:00:00,93.025,93.025,93.02,93.02,79200000.0
2009-09-08 00:01:00,93.03,93.03,93.02,93.03,10400000.0
2009-09-08 00:02:00,93.04,93.04,93.03,93.03,8000000.0
2009-09-08 00:03:00,93.029,93.031,93.029,93.03,2000000.0
2009-09-08 00:04:00,93.03,93.03,93.03,93.03,2000000.0
2009-09-08 00:05:00,93.03,93.03,93.03,93.03,17200000.0
2009-09-08 00:06:00,93.03,93.03,93.03,93.03,11600000.0
2009-09-08 00:07:00,93.03,93.03,93.025,93.025,15600000.0
2009-09-08 00:08:00,93.025,93.035,93.025,93.025,149000000.0
2009-09-08 00:09:00,93.03,93.035,93.03,93.035,25300000.0
2009-09-08 00:10:00,93.04,93.04,93.04,93.04,15000000.0
2009-09-08 00:11:00,93.04,93.045,93.04,93.045,11000000.0
2009-09-08 00:12:00,93.045,93.05,93.04,93.04,16600000.0
2009-09-08 00:13:00,93.035,93.04,93.03,93.04,50800000.0
2009-09-08 00:14:00,93.04,93.04,93.035,93.035,30400000.0
2009-09-08 00:15:00,93.035,93.045,93.035,93.04,60100000.0
2009-09-08 00:16:00,93.04,93.045,93.035,93.04,39100000.0
2009-09-08 00:17:00,93.04,93.055,93.035,93.05,40900000.0
2009-09-08 00:18:00,93.045,93.065,93.045,93.05,179700000.0
2009-09-08 00:19:00,93.05,93.07,93.05,93.07,101600000.0
2009-09-08 00:20:00,93.075,93.08,93.055,93.06,339000000.0
2009-09-08 00:21:00,93.06,93.06,93.06,93.06,41600000.0
2009-09-08 00:22:00,93.06,93.075,93.04,93.04,256400000.0
2009-09-08 00:23:00,93.04,93.06,93.035,93.06,167100000.0
2009-09-08 00:24:00,93.06,93.065,93.04,93.055,160000000.0
2009-09-08 00:25:00,93.055,93.07,93.055,93.07,38900000.0
2009-09-08 00:26:00,93.07,93.07,93.055,93.06,119000000.0
2009-09-08 00:27:00,93.065,93.065,93.065,93.065,1000000.0
2009-09-08 00:28:00,93.06,93.06,93.06,93.06,20200000.0
2009-09-08 00:29:00,93.06,93.06,93.05,93.05,88000000.0
2009-09-08 00:30:00,93.05,93.05,93.05,93.05,67700000.0
2009-09-08 00:31:00,93.05,93.06,93.05,93.06,24800000.0
2009-09-08 00:32:00,93.05,93.06,93.05,93.05,207400000.0
2009-09-08 00:33:00,93.05,93.08,93.05,93.06,386700000.0
2009-09-08 00:34:00,93.06,93.07,93.06,93.07,54400000.0
2009-09-08 00:35:00,93.07,93.08,93.07,93.08,31700000.0
2009-09-08 00:36:00,93.08,93.08,93.08,93.08,8000000.0
2009-09-08 00:37:00,93.08,93.08,93.055,93.06,40000000.0
2009-09-08 00:38:00,93.059,93.059,93.057,93.059,16500000.0
2009-09-08 00:39:00,93.055,93.06,93.055,93.06,16500000.0
2009-09-08 00:40:00,93.06,93.06,93.06,93.06,19200000.0
2009-09-08 00:41:00,93.06,93.06,93.04,93.05,40200000.0
2009-09-08 00:42:00,93.05,93.05,93.04,93.04,34100000.0
2009-09-08 00:43:00,93.04,93.04,93.035,93.035,38500000.0
2009-09-08 00:44:00,93.035,93.035,93.035,93.035,14000000.0
2009-09-08 00:45:00,93.035,93.035,93.025,93.025,34000000.0
2009-09-08 00:46:00,93.025,93.025,93.025,93.025,26400000.0
2009-09-08 00:47:00,93.025,93.025,93.025,93.025,40700000.0
2009-09-08 00:48:00,93.025,93.025,93.01,93.015,68500000.0
2009-09-08 00:49:00,93.015,93.015,93.01,93.01,68400000.0
2009-09-08 00:50:00,93.01,93.01,93.0,93.01,19200000.0
2009-09-08 00:51:00,93.01,93.02,93.01,93.02,75600000.0
2009-09-08 00:52:00,93.02,93.02,93.01,93.01,92700000.0
2009-09-08 00:53:00,93.01,93.02,93.01,93.01,55600000.0
2009-09-08 00:54:00,93.01,93.015,93.01,93.01,40400000.0
2009-09-08 00:55:00,93.01,93.01,93.01,93.01,2000000.0
2009-09-08 00:56:00,93.01,93.01,93.0,93.0,30100000.0
2009-09-08 00:57:00,93.0,93.0,93.0,93.0,11700000.0
2009-09-08 00:58:00,93.0,93.005,92.985,93.0,125600000.0
2009-09-08 00:59:00,93.0,93.0,92.99,92.99,17200000.0
2009-09-08 01:00:00,92.985,92.995,92.985,92.995,100600000.0
2009-09-08 01:01:00,92.995,93.005,92.995,93.0,104900000.0
2009-09-08 01:02:00,93.0,93.02,92.995,93.0,219200000.0
2009-09-08 01:03:00,93.0,93.005,93.0,93.005,77600000.0
2009-09-08 01:04:00,93.005,93.015,93.005,93.01,265400000.0
2009-09-08 01:05:00,93.01,93.01,93.01,93.01,113300000.0
2009-09-08 01:06:00,93.01,93.01,93.01,93.01,36800000.0
2009-09-08 01:07:00,93.01,93.01,93.01,93.01,80000000.0
2009-09-08 01:08:00,93.01,93.015,93.01,93.015,20600000.0
2009-09-08 01:09:00,93.015,93.02,93.005,93.005,36700000.0
2009-09-08 01:10:00,93.005,93.01,93.0,93.005,68700000.0
2009-09-08 01:11:00,93.005,93.005,93.0,93.005,72600000.0
2009-09-08 01:12:00,93.0,93.005,93.0,93.0,47300000.0
2009-09-08 01:13:00,93.0,93.005,93.0,93.0,173300000.0
2009-09-08 01:14:00,93.0,93.01,93.0,93.0,106600000.0
2009-09-08 01:15:00,93.0,93.0,92.98,92.985,45600000.0
2009-09-08 01:16:00,92.985,92.99,92.98,92.99,27400000.0
2009-09-08 01:17:00,92.99,92.99,92.99,92.99,77000000.0
2009-09-08 01:18:00,92.99,92.99,92.99,92.99,5000000.0
2009-09-08 01:19:00,92.99,92.99,92.99,92.99,1000000.0
2009-09-08 01:20:00,92.98,92.985,92.98,92.985,18500000.0
2009-09-08 01:21:00,92.985,92.985,92.985,92.985,2000000.0
2009-09-08 01:22:00,92.98,92.99,92.98,92.99,15100000.0
2009-09-08 01:23:00,92.99,92.995,92.99,92.995,17200000.0
2009-09-08 01:24:00,92.99,93.0,92.99,93.0,52700000.0
2009-09-08 01:25:00,93.0,93.005,93.0,93.005,13600000.0
2009-09-08 01:26:00,93.005,93.005,93.005,93.005,21600000.0
2009-09-08 01:27:00,93.0,93.0,92.996,92.997,29200000.0
2009-09-08 01:28:00,93.0,93.005,93.0,93.005,29200000.0
2009-09-08 01:29:00,93.0,93.005,93.0,93.005,16000000.0
2009-09-08 01:30:00,93.005,93.005,92.985,93.005,46000000.0
2009-09-08 01:31:00,93.005,93.005,92.975,92.985,38400000.0
2009-09-08 01:32:00,92.98,92.98,92.925,92.935,215500000.0
2009-09-08 01:33:00,92.935,92.995,92.935,92.995,266999999.0
2009-09-08 01:34:00,92.995,92.995,92.985,92.985,77400000.0
2009-09-08 01:35:00,92.985,92.985,92.98,92.985,43000000.0
2009-09-08 01:36:00,92.985,92.985,92.985,92.985,179600000.0
2009-09-08 01:37:00,92.985,92.985,92.985,92.985,110400000.0
2009-09-08 01:38:00,92.99,92.995,92.99,92.995,38400000.0
2009-09-08 01:39:00,92.99,93.0,92.99,93.0,23600000.0
2009-09-08 01:40:00,92.995,93.005,92.995,92.995,69200000.0
2009-09-08 01:41:00,92.99,92.995,92.965,92.975,256500000.0
2009-09-08 01:42:00,92.975,92.985,92.975,92.98,184100000.0
2009-09-08 01:43:00,92.98,92.985,92.98,92.98,150599998.0
2009-09-08 01:44:00,92.985,92.99,92.98,92.98,82900000.0
2009-09-08 01:45:00,92.98,92.98,92.975,92.975,75100000.0
2009-09-08 01:46:00,92.975,92.98,92.975,92.975,29500000.0
2009-09-08 01:47:00,92.975,92.975,92.975,92.975,14000000.0
2009-09-08 01:48:00,92.975,92.975,92.965,92.965,198099997.0
2009-09-08 01:49:00,92.96,92.965,92.96,92.96,119100000.0
2009-09-08 01:50:00,92.96,92.97,92.96,92.97,94300000.0
2009-09-08 01:51:00,92.97,92.97,92.96,92.96,65200000.0
2009-09-08 01:52:00,92.965,92.965,92.95,92.95,68700000.0
2009-09-08 01:53:00,92.955,92.98,92.95,92.96,180700000.0
2009-09-08 01:54:00,92.96,92.97,92.945,92.95,258500000.0
2009-09-08 01:55:00,92.95,92.95,92.935,92.94,88700000.0
2009-09-08 01:56:00,92.94,92.945,92.935,92.935,105900000.0
2009-09-08 01:57:00,92.935,92.96,92.935,92.96,69400000.0
2009-09-08 01:58:00,92.96,92.965,92.93,92.93,277900000.0
2009-09-08 01:59:00,92.93,92.93,92.91,92.93,313100000.0
2009-09-08 02:00:00,92.93,92.94,92.93,92.935,431400000.0
2009-09-08 02:01:00,92.935,92.94,92.91,92.925,184800000.0
2009-09-08 02:02:00,92.925,92.93,92.885,92.9,489999997.0
2009-09-08 02:03:00,92.9,92.925,92.895,92.895,478099999.0
2009-09-08 02:04:00,92.9,92.93,92.9,92.93,208500000.0
2009-09-08 02:05:00,92.92,92.92,92.89,92.895,341600000.0
2009-09-08 02:06:00,92.895,92.91,92.89,92.905,150700000.0
2009-09-08 02:07:00,92.905,92.905,92.89,92.89,248300000.0
2009-09-08 02:08:00,92.89,92.9,92.885,92.9,144900000.0
2009-09-08 02:09:00,92.9,92.9,92.895,92.9,50800000.0
2009-09-08 02:10:00,92.9,92.91,92.89,92.89,186200000.0
2009-09-08 02:11:00,92.89,92.905,92.885,92.895,166800000.0
2009-09-08 02:12:00,92.89,92.9,92.89,92.895,73600000.0
2009-09-08 02:13:00,92.895,92.92,92.895,92.92,180900000.0
2009-09-08 02:14:00,92.92,92.96,92.915,92.955,389300000.0
2009-09-08 02:15:00,92.955,92.96,92.945,92.95,66900000.0
2009-09-08 02:16:00,92.95,92.97,92.95,92.96,118800000.0
2009-09-08 02:17:00,92.96,92.99,92.96,92.98,79800000.0
2009-09-08 02:18:00,92.98,92.98,92.955,92.965,262400001.0
2009-09-08 02:19:00,92.965,92.97,92.945,92.95,111900000.0
2009-09-08 02:20:00,92.955,92.955,92.94,92.94,88600000.0
2009-09-08 02:21:00,92.94,92.96,92.94,92.945,179800000.0
2009-09-08 02:22:00,92.945,92.945,92.925,92.925,112100000.0
2009-09-08 02:23:00,92.925,92.94,92.92,92.935,95200000.0
2009-09-08 02:24:00,92.935,92.935,92.925,92.935,84600000.0
2009-09-08 02:25:00,92.93,92.93,92.925,92.93,44700000.0
2009-09-08 02:26:00,92.93,92.935,92.93,92.935,116300000.0
2009-09-08 02:27:00,92.935,92.935,92.93,92.93,58600000.0
2009-09-08 02:28:00,92.93,92.945,92.93,92.945,45000000.0
2009-09-08 02:29:00,92.945,92.96,92.94,92.95,153300000.0
2009-09-08 02:30:00,92.945,92.95,92.94,92.945,95200000.0
2009-09-08 02:31:00,92.945,92.945,92.92,92.925,72600000.0
2009-09-08 02:32:00,92.925,92.925,92.91,92.915,215200000.0
2009-09-08 02:33:00,92.915,92.92,92.91,92.92,54600000.0
2009-09-08 02:34:00,92.92,92.93,92.92,92.925,74600000.0
2009-09-08 02:35:00,92.925,92.93,92.9,92.905,140400000.0
2009-09-08 02:36:00,92.905,92.905,92.87,92.875,161000000.0
2009-09-08 02:37:00,92.875,92.89,92.87,92.88,159100000.0
2009-09-08 02:38:00,92.88,92.945,92.88,92.92,178099999.0
2009-09-08 02:39:00,92.92,92.94,92.91,92.935,278200000.0
2009-09-08 02:40:00,92.935,92.935,92.91,92.92,175800000.0
2009-09-08 02:41:00,92.915,92.925,92.91,92.925,99800000.0
2009-09-08 02:42:00,92.925,92.935,92.925,92.93,28100000.0
2009-09-08 02:43:00,92.93,92.93,92.915,92.915,165800000.0
2009-09-08 02:44:00,92.915,92.915,92.9,92.91,86800000.0
2009-09-08 02:45:00,92.91,92.92,92.905,92.905,173900000.0
2009-09-08 02:46:00,92.905,92.92,92.87,92.885,233500000.0
2009-09-08 02:47:00,92.89,92.905,92.875,92.875,144000000.0
2009-09-08 02:48:00,92.875,92.875,92.86,92.865,221600000.0
2009-09-08 02:49:00,92.86,92.865,92.84,92.855,279200000.0
2009-09-08 02:50:00,92.855,92.86,92.85,92.85,108400000.0
2009-09-08 02:51:00,92.85,92.89,92.85,92.87,218700000.0
2009-09-08 02:52:00,92.87,92.915,92.87,92.905,235400000.0
2009-09-08 02:53:00,92.91,92.93,92.91,92.93,241500000.0
2009-09-08 02:54:00,92.93,92.95,92.93,92.93,292200000.0
2009-09-08 02:55:00,92.93,92.945,92.925,92.93,371600000.0
2009-09-08 02:56:00,92.935,92.95,92.89,92.925,426400002.0
2009-09-08 02:57:00,92.925,92.925,92.885,92.89,267500000.0
2009-09-08 02:58:00,92.89,92.91,92.88,92.89,207200000.0
2009-09-08 02:59:00,92.89,92.915,92.875,92.9,271900000.0
2009-09-08 03:00:00,92.9,92.92,92.88,92.88,344100000.0
2009-09-08 03:01:00,92.88,92.89,92.88,92.89,87300000.0
2009-09-08 03:02:00,92.89,92.905,92.885,92.9,60800000.0
2009-09-08 03:03:00,92.9,92.91,92.885,92.895,153900000.0
2009-09-08 03:04:00,92.89,92.9,92.89,92.89,42500000.0
2009-09-08 03:05:00,92.89,92.89,92.88,92.89,63200000.0
2009-09-08 03:06:00,92.89,92.89,92.89,92.89,10800000.0
2009-09-08 03:07:00,92.89,92.89,92.89,92.89,6000000.0
2009-09-08 03:08:00,92.89,92.89,92.88,92.89,58900000.0
2009-09-08 03:09:00,92.89,92.91,92.89,92.905,132600000.0
2009-09-08 03:10:00,92.91,92.93,92.905,92.905,189900000.0
2009-09-08 03:11:00,92.91,92.91,92.895,92.9,177100000.0
2009-09-08 03:12:00,92.9,92.905,92.89,92.89,121600000.0
2009-09-08 03:13:00,92.89,92.89,92.89,92.89,49000000.0
2009-09-08 03:14:00,92.89,92.9,92.89,92.89,76800000.0
2009-09-08 03:15:00,92.895,92.895,92.89,92.895,97200000.0
2009-09-08 03:16:00,92.895,92.9,92.89,92.895,66400000.0
2009-09-08 03:17:00,92.895,92.9,92.87,92.875,191700000.0
2009-09-08 03:18:00,92.88,92.88,92.86,92.88,477200001.0
2009-09-08 03:19:00,92.88,92.89,92.86,92.86,288900000.0
2009-09-08 03:20:00,92.855,92.855,92.835,92.855,239400001.0
2009-09-08 03:21:00,92.855,92.86,92.855,92.86,43900000.0
2009-09-08 03:22:00,92.865,92.885,92.86,92.875,81500000.0
2009-09-08 03:23:00,92.87,92.875,92.865,92.87,62800000.0
2009-09-08 03:24:00,92.87,92.87,92.87,92.87,23000000.0
2009-09-08 03:25:00,92.87,92.875,92.86,92.86,273600000.0
2009-09-08 03:26:00,92.86,92.875,92.85,92.86,353100000.0
2009-09-08 03:27:00,92.86,92.87,92.86,92.87,89900000.0
2009-09-08 03:28:00,92.87,92.87,92.86,92.86,78000000.0
2009-09-08 03:29:00,92.86,92.865,92.84,92.85,254200000.0
2009-09-08 03:30:00,92.85,92.85,92.835,92.835,161200000.0
2009-09-08 03:31:00,92.835,92.84,92.83,92.83,168300000.0
2009-09-08 03:32:00,92.83,92.83,92.82,92.82,173300000.0
2009-09-08 03:33:00,92.82,92.82,92.79,92.81,301700000.0
2009-09-08 03:34:00,92.805,92.81,92.8,92.81,111600000.0
2009-09-08 03:35:00,92.81,92.835,92.81,92.825,103700000.0
2009-09-08 03:36:00,92.82,92.82,92.81,92.81,126400000.0
2009-09-08 03:37:00,92.81,92.815,92.78,92.785,196099999.0
2009-09-08 03:38:00,92.78,92.79,92.77,92.775,252100001.0
2009-09-08 03:39:00,92.775,92.775,92.755,92.77,128600000.0
2009-09-08 03:40:00,92.77,92.77,92.75,92.76,194500000.0
2009-09-08 03:41:00,92.76,92.77,92.73,92.735,346100000.0
2009-09-08 03:42:00,92.735,92.74,92.72,92.72,265000000.0
2009-09-08 03:43:00,92.72,92.74,92.715,92.73,320100000.0
2009-09-08 03:44:00,92.73,92.75,92.73,92.74,407200000.0
2009-09-08 03:45:00,92.745,92.76,92.745,92.75,467300000.0
2009-09-08 03:46:00,92.75,92.76,92.75,92.75,153500000.0
2009-09-08 03:47:00,92.75,92.775,92.75,92.76,209600000.0
2009-09-08 03:48:00,92.76,92.775,92.76,92.765,152200000.0
2009-09-08 03:49:00,92.765,92.77,92.76,92.76,263000000.0
2009-09-08 03:50:00,92.76,92.76,92.745,92.745,250500000.0
2009-09-08 03:51:00,92.74,92.76,92.74,92.75,358800000.0
2009-09-08 03:52:00,92.745,92.76,92.745,92.76,70900000.0
2009-09-08 03:53:00,92.765,92.78,92.76,92.775,146600000.0
2009-09-08 03:54:00,92.775,92.79,92.77,92.78,433999999.0
2009-09-08 03:55:00,92.785,92.795,92.77,92.775,299600000.0
2009-09-08 03:56:00,92.77,92.79,92.77,92.78,260900000.0
2009-09-08 03:57:00,92.78,92.8,92.74,92.74,417900000.0
2009-09-08 03:58:00,92.76,92.76,92.745,92.75,331000000.0
2009-09-08 03:59:00,92.75,92.76,92.75,92.75,192700000.0
2009-09-08 04:00:00,92.75,92.755,92.73,92.75,313100000.0
2009-09-08 04:01:00,92.75,92.78,92.75,92.77,132100000.0
2009-09-08 04:02:00,92.77,92.79,92.77,92.79,42400000.0
2009-09-08 04:03:00,92.795,92.795,92.78,92.78,220200000.0
2009-09-08 04:04:00,92.79,92.81,92.79,92.79,328900000.0
2009-09-08 04:05:00,92.79,92.795,92.77,92.775,331900000.0
2009-09-08 04:06:00,92.775,92.78,92.77,92.77,433900003.0
2009-09-08 04:07:00,92.77,92.78,92.77,92.77,171100000.0
2009-09-08 04:08:00,92.77,92.78,92.77,92.77,313600000.0
2009-09-08 04:09:00,92.77,92.77,92.75,92.75,157700000.0
2009-09-08 04:10:00,92.75,92.76,92.75,92.76,87800000.0
2009-09-08 04:11:00,92.76,92.76,92.755,92.76,102800000.0
2009-09-08 04:12:00,92.76,92.79,92.76,92.77,241999999.0
2009-09-08 04:13:00,92.77,92.78,92.77,92.78,334699999.0
2009-09-08 04:14:00,92.775,92.78,92.775,92.78,70900001.0
2009-09-08 04:15:00,92.78,92.81,92.78,92.795,215500000.0
2009-09-08 04:16:00,92.795,92.81,92.795,92.805,248400000.0
2009-09-08 04:17:00,92.805,92.82,92.795,92.815,346799999.0
2009-09-08 04:18:00,92.81,92.835,92.805,92.835,220100000.0
2009-09-08 04:19:00,92.83,92.84,92.815,92.82,148300000.0
2009-09-08 04:20:00,92.82,92.845,92.82,92.84,191200000.0
2009-09-08 04:21:00,92.84,92.84,92.81,92.82,289900000.0
2009-09-08 04:22:00,92.815,92.82,92.81,92.815,147400000.0
2009-09-08 04:23:00,92.81,92.81,92.81,92.81,39700000.0
2009-09-08 04:24:00,92.81,92.81,92.81,92.81,31600000.0
2009-09-08 04:25:00,92.81,92.81,92.8,92.8,147700000.0
2009-09-08 04:26:00,92.8,92.83,92.8,92.82,199800000.0
2009-09-08 04:27:00,92.825,92.83,92.81,92.82,318899999.0
2009-09-08 04:28:00,92.82,92.83,92.815,92.815,103800000.0
2009-09-08 04:29:00,92.815,92.82,92.8,92.8,263700000.0
2009-09-08 04:30:00,92.8,92.81,92.8,92.8,199600000.0
2009-09-08 04:31:00,92.8,92.8,92.765,92.77,272500000.0
2009-09-08 04:32:00,92.77,92.775,92.77,92.77,37900000.0
2009-09-08 04:33:00,92.77,92.795,92.77,92.775,146100000.0
2009-09-08 04:34:00,92.775,92.785,92.77,92.78,161000000.0
2009-09-08 04:35:00,92.78,92.785,92.77,92.785,30200000.0
2009-09-08 04:36:00,92.78,92.79,92.78,92.785,117000000.0
2009-09-08 04:37:00,92.785,92.8,92.78,92.785,348300000.0
2009-09-08 04:38:00,92.785,92.8,92.78,92.79,294500001.0
2009-09-08 04:39:00,92.79,92.79,92.79,92.79,78200000.0
2009-09-08 04:40:00,92.79,92.79,92.77,92.78,145200000.0
2009-09-08 04:41:00,92.78,92.78,92.77,92.77,112800000.0
2009-09-08 04:42:00,92.77,92.77,92.77,92.77,38600000.0
2009-09-08 04:43:00,92.77,92.785,92.77,92.785,121800000.0
2009-09-08 04:44:00,92.785,92.785,92.775,92.775,79600000.0
2009-09-08 04:45:00,92.78,92.78,92.77,92.78,185200000.0
2009-09-08 04:46:00,92.775,92.78,92.775,92.775,104800000.0
2009-09-08 04:47:00,92.775,92.78,92.775,92.78,221500000.0
2009-09-08 04:48:00,92.775,92.78,92.77,92.775,142400000.0
2009-09-08 04:49:00,92.775,92.78,92.77,92.78,93000000.0
2009-09-08 04:50:00,92.78,92.78,92.77,92.77,64700000.0
2009-09-08 04:51:00,92.77,92.775,92.77,92.775,126100000.0
2009-09-08 04:52:00,92.78,92.79,92.775,92.79,165300000.0
2009-09-08 04:53:00,92.79,92.8,92.785,92.8,182700000.0
2009-09-08 04:54:00,92.795,92.8,92.795,92.8,253399999.0
2009-09-08 04:55:00,92.8,92.805,92.795,92.795,100000000.0
2009-09-08 04:56:00,92.795,92.8,92.795,92.8,119400000.0
2009-09-08 04:57:00,92.8,92.8,92.8,92.8,38000000.0
2009-09-08 04:58:00,92.8,92.8,92.8,92.8,22800000.0
2009-09-08 04:59:00,92.8,92.81,92.8,92.805,217900000.0
2009-09-08 05:00:00,92.805,92.805,92.8,92.8,75800000.0
2009-09-08 05:01:00,92.8,92.81,92.79,92.795,188400000.0
2009-09-08 05:02:00,92.8,92.805,92.795,92.795,61600000.0
2009-09-08 05:03:00,92.795,92.8,92.795,92.8,29900000.0
2009-09-08 05:04:00,92.8,92.8,92.79,92.79,15000000.0
2009-09-08 05:05:00,92.79,92.795,92.79,92.79,54300000.0
2009-09-08 05:06:00,92.79,92.79,92.79,92.79,65900000.0
2009-09-08 05:07:00,92.79,92.79,92.785,92.79,46600000.0
2009-09-08 05:08:00,92.78,92.79,92.78,92.78,103100000.0
2009-09-08 05:09:00,92.78,92.79,92.78,92.79,88000000.0
2009-09-08 05:10:00,92.79,92.79,92.78,92.78,89400000.0
2009-09-08 05:11:00,92.78,92.78,92.77,92.78,114700001.0
2009-09-08 05:12:00,92.78,92.78,92.78,92.78,8400000.0
2009-09-08 05:13:00,92.78,92.78,92.77,92.77,18400000.0
2009-09-08 05:14:00,92.77,92.775,92.77,92.77,10600000.0
2009-09-08 05:15:00,92.77,92.77,92.77,92.77,24800000.0
2009-09-08 05:16:00,92.77,92.78,92.77,92.78,67500000.0
2009-09-08 05:17:00,92.78,92.78,92.78,92.78,29200000.0
2009-09-08 05:18:00,92.78,92.78,92.78,92.78,12400000.0
2009-09-08 05:19:00,92.78,92.78,92.77,92.77,80700000.0
2009-09-08 05:20:00,92.78,92.78,92.77,92.77,74400000.0
2009-09-08 05:21:00,92.77,92.77,92.76,92.77,86700000.0
2009-09-08 05:22:00,92.77,92.77,92.77,92.77,38700000.0
2009-09-08 05:23:00,92.78,92.78,92.78,92.78,17900000.0
2009-09-08 05:24:00,92.78,92.78,92.775,92.775,29400000.0
2009-09-08 05:25:00,92.775,92.775,92.77,92.77,66200000.0
2009-09-08 05:26:00,92.77,92.775,92.77,92.77,94500000.0
2009-09-08 05:27:00,92.77,92.77,92.765,92.77,32200000.0
2009-09-08 05:28:00,92.77,92.775,92.77,92.775,5000000.0
2009-09-08 05:29:00,92.775,92.775,92.765,92.77,33100000.0
2009-09-08 05:30:00,92.77,92.78,92.77,92.78,69100000.0
2009-09-08 05:31:00,92.775,92.79,92.775,92.785,79600000.0
2009-09-08 05:32:00,92.785,92.785,92.78,92.78,28200000.0
2009-09-08 05:33:00,92.78,92.78,92.78,92.78,49100000.0
2009-09-08 05:34:00,92.78,92.805,92.78,92.79,250900000.0
2009-09-08 05:35:00,92.79,92.8,92.79,92.795,123200000.0
2009-09-08 05:36:00,92.795,92.8,92.795,92.8,42400000.0
2009-09-08 05:37:00,92.8,92.8,92.78,92.79,186299999.0
2009-09-08 05:38:00,92.79,92.81,92.79,92.8,94000000.0
2009-09-08 05:39:00,92.8,92.82,92.8,92.815,174900000.0
2009-09-08 05:40:00,92.815,92.815,92.8,92.8,110000000.0
2009-09-08 05:41:00,92.8,92.8,92.8,92.8,36200000.0
2009-09-08 05:42:00,92.8,92.81,92.8,92.805,123000000.0
2009-09-08 05:43:00,92.805,92.81,92.805,92.81,21600000.0
2009-09-08 05:44:00,92.81,92.815,92.81,92.81,115300000.0
2009-09-08 05:45:00,92.81,92.83,92.81,92.83,80500000.0
2009-09-08 05:46:00,92.83,92.83,92.82,92.83,105100000.0
2009-09-08 05:47:00,92.83,92.83,92.82,92.825,154200000.0
2009-09-08 05:48:00,92.82,92.825,92.82,92.82,107200000.0
2009-09-08 05:49:00,92.82,92.82,92.82,92.82,150100000.0
2009-09-08 05:50:00,92.82,92.82,92.82,92.82,77800000.0
2009-09-08 05:51:00,92.82,92.82,92.815,92.82,129000000.0
2009-09-08 05:52:00,92.82,92.825,92.81,92.815,294800000.0
2009-09-08 05:53:00,92.815,92.815,92.81,92.815,94200000.0
2009-09-08 05:54:00,92.815,92.815,92.81,92.81,146400000.0
2009-09-08 05:55:00,92.81,92.81,92.81,92.81,14400000.0
2009-09-08 05:56:00,92.81,92.82,92.81,92.815,62600000.0
2009-09-08 05:57:00,92.815,92.815,92.81,92.81,40900000.0
2009-09-08 05:58:00,92.81,92.81,92.81,92.81,7200000.0
2009-09-08 05:59:00,92.808,92.808,92.8,92.8,31400000.0
2009-09-08 06:00:00,92.81,92.81,92.81,92.81,31400000.0
2009-09-08 06:01:00,92.81,92.83,92.81,92.83,151100000.0
2009-09-08 06:02:00,92.83,92.83,92.825,92.83,56200000.0
2009-09-08 06:03:00,92.83,92.83,92.825,92.83,56400000.0
2009-09-08 06:04:00,92.83,92.83,92.83,92.83,32700000.0
2009-09-08 06:05:00,92.83,92.83,92.82,92.82,104000000.0
2009-09-08 06:06:00,92.82,92.825,92.82,92.825,35400000.0
2009-09-08 06:07:00,92.825,92.83,92.825,92.825,41900000.0
2009-09-08 06:08:00,92.825,92.83,92.825,92.83,106100000.0
2009-09-08 06:09:00,92.83,92.83,92.82,92.83,64800000.0
2009-09-08 06:10:00,92.825,92.825,92.82,92.82,33200000.0
2009-09-08 06:11:00,92.82,92.82,92.82,92.82,79700000.0
2009-09-08 06:12:00,92.82,92.82,92.81,92.815,79900000.0
2009-09-08 06:13:00,92.815,92.82,92.815,92.82,19100000.0
2009-09-08 06:14:00,92.82,92.82,92.81,92.815,83500000.0
2009-09-08 06:15:00,92.815,92.815,92.8,92.81,136600000.0
2009-09-08 06:16:00,92.81,92.815,92.805,92.81,85800000.0
2009-09-08 06:17:00,92.815,92.815,92.8,92.8,144100000.0
2009-09-08 06:18:00,92.8,92.82,92.8,92.81,57100000.0
2009-09-08 06:19:00,92.805,92.82,92.805,92.81,115200000.0
2009-09-08 06:20:00,92.81,92.81,92.805,92.805,70400000.0
2009-09-08 06:21:00,92.805,92.81,92.8,92.8,42900000.0
2009-09-08 06:22:00,92.8,92.8,92.8,92.8,40000000.0
2009-09-08 06:23:00,92.8,92.8,92.79,92.8,222100000.0
2009-09-08 06:24:00,92.8,92.81,92.8,92.8,73300000.0
2009-09-08 06:25:00,92.8,92.8,92.78,92.785,137600000.0
2009-09-08 06:26:00,92.785,92.79,92.78,92.78,124800000.0
2009-09-08 06:27:00,92.775,92.78,92.76,92.76,185600000.0
2009-09-08 06:28:00,92.76,92.78,92.76,92.78,180000000.0
2009-09-08 06:29:00,92.78,92.78,92.77,92.78,386200000.0
2009-09-08 06:30:00,92.775,92.775,92.755,92.765,370800000.0
2009-09-08 06:31:00,92.765,92.77,92.76,92.765,195600000.0
2009-09-08 06:32:00,92.765,92.775,92.76,92.76,140500000.0
2009-09-08 06:33:00,92.76,92.77,92.755,92.755,232700000.0
2009-09-08 06:34:00,92.755,92.755,92.735,92.745,356100000.0
2009-09-08 06:35:00,92.75,92.75,92.725,92.73,453100000.0
2009-09-08 06:36:00,92.73,92.73,92.71,92.725,285200000.0
2009-09-08 06:37:00,92.725,92.735,92.725,92.73,327800000.0
2009-09-08 06:38:00,92.73,92.75,92.73,92.75,134400000.0
2009-09-08 06:39:00,92.75,92.76,92.725,92.725,212400000.0
2009-09-08 06:40:00,92.725,92.74,92.72,92.74,189900000.0
2009-09-08 06:41:00,92.74,92.74,92.73,92.735,181100000.0
2009-09-08 06:42:00,92.735,92.735,92.73,92.73,129100000.0
2009-09-08 06:43:00,92.73,92.73,92.725,92.73,271700000.0
2009-09-08 06:44:00,92.73,92.735,92.725,92.725,185200000.0
2009-09-08 06:45:00,92.725,92.725,92.71,92.71,255900000.0
2009-09-08 06:46:00,92.71,92.72,92.69,92.695,570200000.0
2009-09-08 06:47:00,92.695,92.725,92.695,92.725,195000000.0
2009-09-08 06:48:00,92.72,92.725,92.7,92.705,219800000.0
2009-09-08 06:49:00,92.705,92.715,92.7,92.71,160400000.0
2009-09-08 06:50:00,92.71,92.72,92.705,92.72,72100000.0
2009-09-08 06:51:00,92.73,92.73,92.705,92.71,134000000.0
2009-09-08 06:52:00,92.71,92.72,92.71,92.72,31000000.0
2009-09-08 06:53:00,92.72,92.72,92.71,92.72,81800000.0
2009-09-08 06:54:00,92.74,92.745,92.73,92.745,101300000.0
2009-09-08 06:55:00,92.745,92.745,92.74,92.745,23000000.0
2009-09-08 06:56:00,92.745,92.76,92.745,92.755,149200000.0
2009-09-08 06:57:00,92.755,92.76,92.755,92.755,56200000.0
2009-09-08 06:58:00,92.755,92.76,92.75,92.76,141200000.0
2009-09-08 06:59:00,92.76,92.76,92.755,92.76,53100000.0
2009-09-08 07:00:00,92.76,92.76,92.75,92.75,59500000.0
2009-09-08 07:01:00,92.75,92.755,92.75,92.755,418100000.0
2009-09-08 07:02:00,92.75,92.76,92.75,92.76,186000000.0
2009-09-08 07:03:00,92.755,92.76,92.75,92.76,85600000.0
2009-09-08 07:04:00,92.76,92.76,92.76,92.76,24400000.0
2009-09-08 07:05:00,92.76,92.76,92.75,92.76,187400000.0
2009-09-08 07:06:00,92.76,92.76,92.745,92.75,85400000.0
2009-09-08 07:07:00,92.75,92.75,92.74,92.745,127600000.0
2009-09-08 07:08:00,92.74,92.75,92.74,92.74,159400000.0
2009-09-08 07:09:00,92.74,92.74,92.71,92.71,375100000.0
2009-09-08 07:10:00,92.71,92.71,92.685,92.685,347590000.0
2009-09-08 07:11:00,92.69,92.71,92.685,92.705,466669997.0
2009-09-08 07:12:00,92.71,92.735,92.71,92.73,209600000.0
2009-09-08 07:13:00,92.735,92.75,92.73,92.74,244400000.0
2009-09-08 07:14:00,92.74,92.755,92.735,92.745,308500000.0
2009-09-08 07:15:00,92.74,92.745,92.735,92.735,138000000.0
2009-09-08 07:16:00,92.735,92.76,92.73,92.755,242000000.0
2009-09-08 07:17:00,92.76,92.76,92.74,92.745,149900002.0
2009-09-08 07:18:00,92.755,92.76,92.75,92.755,79200000.0
2009-09-08 07:19:00,92.755,92.76,92.75,92.76,42700000.0
2009-09-08 07:20:00,92.76,92.765,92.75,92.76,103200000.0
2009-09-08 07:21:00,92.755,92.785,92.755,92.77,331700000.0
2009-09-08 07:22:00,92.77,92.775,92.76,92.765,292000000.0
2009-09-08 07:23:00,92.765,92.77,92.76,92.77,188000000.0
2009-09-08 07:24:00,92.77,92.77,92.76,92.76,110500000.0
2009-09-08 07:25:00,92.76,92.765,92.76,92.76,119100000.0
2009-09-08 07:26:00,92.76,92.78,92.76,92.775,66600000.0
2009-09-08 07:27:00,92.775,92.775,92.775,92.775,1000000.0
2009-09-08 07:28:00,92.775,92.79,92.775,92.79,69700000.0
2009-09-08 07:29:00,92.79,92.815,92.79,92.815,451499999.0
2009-09-08 07:30:00,92.82,92.83,92.805,92.81,196200000.0
2009-09-08 07:31:00,92.81,92.82,92.81,92.82,63300000.0
2009-09-08 07:32:00,92.82,92.82,92.81,92.815,59200000.0
2009-09-08 07:33:00,92.82,92.84,92.82,92.835,119500000.0
2009-09-08 07:34:00,92.835,92.835,92.82,92.82,152000000.0
2009-09-08 07:35:00,92.82,92.83,92.815,92.83,274400002.0
2009-09-08 07:36:00,92.83,92.83,92.82,92.825,143600000.0
2009-09-08 07:37:00,92.825,92.825,92.81,92.815,121300000.0
2009-09-08 07:38:00,92.815,92.82,92.81,92.82,39200000.0
2009-09-08 07:39:00,92.82,92.825,92.82,92.825,86900000.0
2009-09-08 07:40:00,92.825,92.825,92.82,92.825,61600000.0
2009-09-08 07:41:00,92.83,92.84,92.82,92.825,107500000.0
2009-09-08 07:42:00,92.825,92.825,92.825,92.825,141000000.0
2009-09-08 07:43:00,92.825,92.825,92.81,92.82,109000000.0
2009-09-08 07:44:00,92.82,92.83,92.82,92.825,164000000.0
2009-09-08 07:45:00,92.825,92.825,92.825,92.825,52500000.0
2009-09-08 07:46:00,92.825,92.825,92.825,92.825,1800000.0
2009-09-08 07:47:00,92.825,92.825,92.82,92.82,205000000.0
2009-09-08 07:48:00,92.82,92.84,92.82,92.82,220400000.0
2009-09-08 07:49:00,92.82,92.82,92.8,92.82,152800000.0
2009-09-08 07:50:00,92.815,92.825,92.81,92.82,122300000.0
2009-09-08 07:51:00,92.82,92.82,92.8,92.8,115900000.0
2009-09-08 07:52:00,92.8,92.81,92.79,92.8,137400000.0
2009-09-08 07:53:00,92.8,92.8,92.79,92.79,265300000.0
2009-09-08 07:54:00,92.79,92.8,92.79,92.795,175300000.0
2009-09-08 07:55:00,92.795,92.795,92.79,92.795,109200000.0
2009-09-08 07:56:00,92.795,92.805,92.795,92.8,117600000.0
2009-09-08 07:57:00,92.8,92.8,92.79,92.79,90200000.0
2009-09-08 07:58:00,92.79,92.805,92.79,92.8,88700000.0
2009-09-08 07:59:00,92.8,92.815,92.8,92.81,101900000.0
2009-09-08 08:00:00,92.81,92.81,92.785,92.795,257600000.0
2009-09-08 08:01:00,92.79,92.795,92.78,92.785,200000000.0
2009-09-08 08:02:00,92.785,92.785,92.75,92.775,526299999.0
2009-09-08 08:03:00,92.775,92.785,92.77,92.78,175600000.0
2009-09-08 08:04:00,92.775,92.775,92.755,92.765,302200000.0
2009-09-08 08:05:00,92.765,92.765,92.75,92.75,158600000.0
2009-09-08 08:06:00,92.755,92.765,92.725,92.755,360400000.0
2009-09-08 08:07:00,92.755,92.76,92.73,92.73,259500000.0
2009-09-08 08:08:00,92.73,92.73,92.685,92.71,1053800002.0
2009-09-08 08:09:00,92.71,92.72,92.7,92.72,273400000.0
2009-09-08 08:10:00,92.72,92.73,92.71,92.715,380900001.0
2009-09-08 08:11:00,92.715,92.72,92.71,92.71,138700000.0
2009-09-08 08:12:00,92.71,92.71,92.71,92.71,142600000.0
2009-09-08 08:13:00,92.71,92.72,92.705,92.705,359200001.0
2009-09-08 08:14:00,92.71,92.71,92.665,92.675,1200059997.0
2009-09-08 08:15:00,92.68,92.68,92.65,92.65,718100001.0
2009-09-08 08:16:00,92.65,92.655,92.63,92.645,827500000.0
2009-09-08 08:17:00,92.645,92.65,92.62,92.62,739599999.0
2009-09-08 08:18:00,92.62,92.635,92.62,92.635,575400000.0
2009-09-08 08:19:00,92.635,92.645,92.63,92.645,491899999.0
2009-09-08 08:20:00,92.64,92.645,92.565,92.585,674600001.0
2009-09-08 08:21:00,92.585,92.59,92.555,92.575,606200000.0
2009-09-08 08:22:00,92.57,92.59,92.565,92.59,583299999.0
2009-09-08 08:23:00,92.59,92.605,92.58,92.58,384800000.0
2009-09-08 08:24:00,92.58,92.615,92.58,92.595,677700001.0
2009-09-08 08:25:00,92.595,92.605,92.58,92.595,433000001.0
2009-09-08 08:26:00,92.595,92.625,92.58,92.605,470900002.0
2009-09-08 08:27:00,92.605,92.62,92.585,92.595,620200000.0
2009-09-08 08:28:00,92.6,92.6,92.56,92.56,505800000.0
2009-09-08 08:29:00,92.56,92.61,92.54,92.595,688200001.0
2009-09-08 08:30:00,92.595,92.61,92.59,92.595,604000000.0
2009-09-08 08:31:00,92.59,92.595,92.535,92.54,267200000.0
2009-09-08 08:32:00,92.54,92.55,92.53,92.55,510400000.0
2009-09-08 08:33:00,92.555,92.59,92.555,92.57,390000000.0
2009-09-08 08:34:00,92.57,92.605,92.57,92.59,460200001.0
2009-09-08 08:35:00,92.59,92.61,92.58,92.59,340100000.0
2009-09-08 08:36:00,92.59,92.59,92.58,92.58,259899999.0
2009-09-08 08:37:00,92.58,92.595,92.58,92.585,497000000.0
2009-09-08 08:38:00,92.585,92.61,92.585,92.61,222900000.0
2009-09-08 08:39:00,92.61,92.62,92.59,92.595,308600001.0
2009-09-08 08:40:00,92.595,92.62,92.595,92.6,221000000.0
2009-09-08 08:41:00,92.6,92.615,92.6,92.605,484500000.0
2009-09-08 08:42:00,92.605,92.64,92.605,92.62,360100001.0
2009-09-08 08:43:00,92.62,92.62,92.595,92.6,254800000.0
2009-09-08 08:44:00,92.6,92.61,92.59,92.61,123600000.0
2009-09-08 08:45:00,92.61,92.62,92.605,92.615,186499999.0
2009-09-08 08:46:00,92.615,92.635,92.615,92.63,159900000.0
2009-09-08 08:47:00,92.63,92.635,92.62,92.62,92900000.0
2009-09-08 08:48:00,92.62,92.625,92.615,92.615,204900000.0
2009-09-08 08:49:00,92.615,92.615,92.575,92.59,368699999.0
2009-09-08 08:50:00,92.585,92.595,92.57,92.575,629300000.0
2009-09-08 08:51:00,92.575,92.59,92.575,92.58,472400000.0
2009-09-08 08:52:00,92.58,92.585,92.53,92.535,709900001.0
2009-09-08 08:53:00,92.535,92.545,92.515,92.525,846250000.0
2009-09-08 08:54:00,92.525,92.53,92.47,92.47,931609984.0
2009-09-08 08:55:00,92.475,92.51,92.465,92.5,726099999.0
2009-09-08 08:56:00,92.5,92.555,92.5,92.53,528700000.0
2009-09-08 08:57:00,92.525,92.54,92.515,92.515,459400001.0
2009-09-08 08:58:00,92.52,92.52,92.46,92.5,780999999.0
2009-09-08 08:59:00,92.5,92.5,92.465,92.485,459700000.0
2009-09-08 09:00:00,92.485,92.49,92.39,92.4,679700001.0
2009-09-08 09:01:00,92.395,92.4,92.385,92.4,762700000.0
2009-09-08 09:02:00,92.4,92.425,92.39,92.42,580600000.0
2009-09-08 09:03:00,92.42,92.42,92.395,92.41,393900001.0
2009-09-08 09:04:00,92.41,92.425,92.41,92.41,680700003.0
2009-09-08 09:05:00,92.41,92.425,92.41,92.415,267600000.0
2009-09-08 09:06:00,92.415,92.42,92.39,92.42,562299999.0
2009-09-08 09:07:00,92.42,92.435,92.405,92.435,361600000.0
2009-09-08 09:08:00,92.435,92.47,92.43,92.465,381700000.0
2009-09-08 09:09:00,92.47,92.47,92.43,92.435,401000000.0
2009-09-08 09:10:00,92.435,92.46,92.435,92.46,417800000.0
2009-09-08 09:11:00,92.46,92.47,92.455,92.47,261800000.0
2009-09-08 09:12:00,92.465,92.465,92.44,92.46,179800000.0
2009-09-08 09:13:00,92.46,92.47,92.42,92.45,472699999.0
2009-09-08 09:14:00,92.44,92.455,92.44,92.45,327700000.0
2009-09-08 09:15:00,92.45,92.47,92.45,92.47,341200000.0
2009-09-08 09:16:00,92.47,92.475,92.45,92.455,226800000.0
2009-09-08 09:17:00,92.455,92.47,92.455,92.46,179200000.0
2009-09-08 09:18:00,92.46,92.46,92.445,92.45,342700000.0
2009-09-08 09:19:00,92.45,92.46,92.45,92.455,260800000.0
2009-09-08 09:20:00,92.46,92.46,92.45,92.46,114900000.0
2009-09-08 09:21:00,92.46,92.465,92.45,92.455,307300000.0
2009-09-08 09:22:00,92.455,92.46,92.44,92.44,520600000.0
2009-09-08 09:23:00,92.44,92.45,92.43,92.44,410100000.0
2009-09-08 09:24:00,92.44,92.45,92.44,92.45,312600000.0
2009-09-08 09:25:00,92.45,92.45,92.43,92.45,519700000.0
2009-09-08 09:26:00,92.455,92.46,92.44,92.46,198700000.0
2009-09-08 09:27:00,92.46,92.46,92.455,92.455,152299999.0
2009-09-08 09:28:00,92.455,92.48,92.455,92.475,361700000.0
2009-09-08 09:29:00,92.475,92.475,92.445,92.45,475300000.0
2009-09-08 09:30:00,92.45,92.465,92.445,92.465,88300000.0
2009-09-08 09:31:00,92.465,92.48,92.45,92.465,666199999.0
2009-09-08 09:32:00,92.465,92.485,92.465,92.47,699399999.0
2009-09-08 09:33:00,92.47,92.475,92.47,92.47,138000000.0
2009-09-08 09:34:00,92.47,92.515,92.465,92.51,440300000.0
2009-09-08 09:35:00,92.51,92.54,92.51,92.54,378000000.0
2009-09-08 09:36:00,92.54,92.545,92.52,92.53,412099999.0
2009-09-08 09:37:00,92.53,92.565,92.53,92.55,487600001.0
2009-09-08 09:38:00,92.55,92.57,92.535,92.535,473500001.0
2009-09-08 09:39:00,92.535,92.54,92.52,92.535,514800000.0
2009-09-08 09:40:00,92.535,92.56,92.53,92.53,475700000.0
2009-09-08 09:41:00,92.54,92.54,92.53,92.53,240800000.0
2009-09-08 09:42:00,92.53,92.53,92.515,92.52,281700000.0
2009-09-08 09:43:00,92.52,92.525,92.49,92.51,709800001.0
2009-09-08 09:44:00,92.51,92.525,92.51,92.515,318899999.0
2009-09-08 09:45:00,92.515,92.54,92.51,92.525,393600000.0
2009-09-08 09:46:00,92.525,92.53,92.475,92.49,1055299995.0
2009-09-08 09:47:00,92.485,92.495,92.44,92.455,454600000.0
2009-09-08 09:48:00,92.455,92.455,92.435,92.44,357800001.0
2009-09-08 09:49:00,92.445,92.45,92.4,92.405,380100000.0
2009-09-08 09:50:00,92.405,92.405,92.275,92.305,626600001.0
2009-09-08 09:51:00,92.305,92.335,92.295,92.335,427000001.0
2009-09-08 09:52:00,92.335,92.335,92.265,92.295,524400000.0
2009-09-08 09:53:00,92.295,92.32,92.285,92.3,597100000.0
2009-09-08 09:54:00,92.3,92.32,92.3,92.32,387200000.0
2009-09-08 09:55:00,92.32,92.35,92.32,92.35,344900000.0
2009-09-08 09:56:00,92.35,92.365,92.33,92.34,403499999.0
2009-09-08 09:57:00,92.34,92.36,92.335,92.36,375900000.0
2009-09-08 09:58:00,92.36,92.365,92.35,92.365,154100000.0
2009-09-08 09:59:00,92.365,92.38,92.365,92.375,227400000.0
2009-09-08 10:00:00,92.375,92.41,92.375,92.395,256000000.0
2009-09-08 10:01:00,92.395,92.395,92.365,92.365,853800002.0
2009-09-08 10:02:00,92.365,92.4,92.335,92.36,392500000.0
2009-09-08 10:03:00,92.36,92.365,92.335,92.335,475600000.0
2009-09-08 10:04:00,92.34,92.365,92.335,92.35,327500000.0
2009-09-08 10:05:00,92.35,92.365,92.33,92.335,426600000.0
2009-09-08 10:06:00,92.33,92.365,92.33,92.345,505300000.0
2009-09-08 10:07:00,92.34,92.345,92.335,92.345,187700000.0
2009-09-08 10:08:00,92.345,92.355,92.32,92.335,344400000.0
2009-09-08 10:09:00,92.33,92.335,92.3,92.325,446600001.0
2009-09-08 10:10:00,92.325,92.325,92.265,92.305,505500000.0
2009-09-08 10:11:00,92.305,92.34,92.3,92.335,394500000.0
2009-09-08 10:12:00,92.335,92.36,92.33,92.345,314600000.0
2009-09-08 10:13:00,92.345,92.35,92.34,92.34,384200001.0
2009-09-08 10:14:00,92.34,92.345,92.33,92.33,401000000.0
2009-09-08 10:15:00,92.325,92.325,92.29,92.305,212200000.0
2009-09-08 10:16:00,92.305,92.32,92.3,92.315,556300000.0
2009-09-08 10:17:00,92.315,92.32,92.295,92.305,470600000.0
2009-09-08 10:18:00,92.305,92.31,92.26,92.265,510000000.0
2009-09-08 10:19:00,92.26,92.27,92.135,92.17,724500000.0
2009-09-08 10:20:00,92.17,92.195,92.17,92.19,458800000.0
2009-09-08 10:21:00,92.19,92.19,92.13,92.145,455000000.0
2009-09-08 10:22:00,92.145,92.18,92.135,92.17,415000001.0
2009-09-08 10:23:00,92.17,92.2,92.17,92.18,325500000.0
2009-09-08 10:24:00,92.18,92.23,92.18,92.225,567000000.0
2009-09-08 10:25:00,92.225,92.24,92.22,92.22,326800000.0
2009-09-08 10:26:00,92.22,92.24,92.22,92.23,375099999.0
2009-09-08 10:27:00,92.23,92.245,92.22,92.24,376599999.0
2009-09-08 10:28:00,92.245,92.25,92.22,92.235,236900000.0
2009-09-08 10:29:00,92.235,92.25,92.23,92.25,252200000.0
2009-09-08 10:30:00,92.25,92.25,92.235,92.235,219100000.0
2009-09-08 10:31:00,92.23,92.25,92.225,92.225,503399999.0
2009-09-08 10:32:00,92.225,92.235,92.21,92.21,752299995.0
2009-09-08 10:33:00,92.21,92.25,92.2,92.245,562300000.0
2009-09-08 10:34:00,92.25,92.25,92.235,92.245,417799999.0
2009-09-08 10:35:00,92.24,92.245,92.23,92.24,422300001.0
2009-09-08 10:36:00,92.24,92.25,92.23,92.235,265999999.0
2009-09-08 10:37:00,92.235,92.26,92.23,92.25,280899998.0
2009-09-08 10:38:00,92.25,92.26,92.23,92.24,283400000.0
2009-09-08 10:39:00,92.245,92.27,92.235,92.27,496400000.0
2009-09-08 10:40:00,92.27,92.29,92.265,92.29,343399999.0
2009-09-08 10:41:00,92.29,92.29,92.27,92.29,362900000.0
2009-09-08 10:42:00,92.29,92.295,92.27,92.275,222800000.0
2009-09-08 10:43:00,92.275,92.28,92.27,92.275,252000000.0
2009-09-08 10:44:00,92.275,92.275,92.255,92.255,84200000.0
2009-09-08 10:45:00,92.255,92.27,92.255,92.265,221800000.0
2009-09-08 10:46:00,92.265,92.275,92.26,92.265,156000000.0
2009-09-08 10:47:00,92.265,92.265,92.25,92.25,428600000.0
2009-09-08 10:48:00,92.25,92.29,92.25,92.27,428100000.0
2009-09-08 10:49:00,92.27,92.29,92.26,92.29,309700000.0
2009-09-08 10:50:00,92.295,92.305,92.29,92.3,219300001.0
2009-09-08 10:51:00,92.3,92.3,92.295,92.295,311300000.0
2009-09-08 10:52:00,92.295,92.305,92.29,92.3,375299999.0
2009-09-08 10:53:00,92.3,92.34,92.3,92.32,561300000.0
2009-09-08 10:54:00,92.315,92.315,92.29,92.3,270899999.0
2009-09-08 10:55:00,92.3,92.32,92.3,92.305,424999999.0
2009-09-08 10:56:00,92.305,92.305,92.29,92.3,147800000.0
2009-09-08 10:57:00,92.3,92.3,92.275,92.28,234300000.0
2009-09-08 10:58:00,92.28,92.28,92.255,92.27,239400001.0
2009-09-08 10:59:00,92.275,92.295,92.27,92.275,304300000.0
2009-09-08 11:00:00,92.28,92.31,92.275,92.3,383100000.0
2009-09-08 11:01:00,92.3,92.31,92.295,92.31,305400001.0
2009-09-08 11:02:00,92.31,92.34,92.31,92.34,284999999.0
2009-09-08 11:03:00,92.34,92.34,92.33,92.33,79600000.0
2009-09-08 11:04:00,92.33,92.34,92.33,92.33,117300000.0
2009-09-08 11:05:00,92.33,92.335,92.31,92.32,422699999.0
2009-09-08 11:06:00,92.32,92.325,92.305,92.31,225200000.0
2009-09-08 11:07:00,92.31,92.32,92.3,92.315,308400000.0
2009-09-08 11:08:00,92.315,92.33,92.305,92.315,385700002.0
2009-09-08 11:09:00,92.31,92.32,92.31,92.315,132100000.0
2009-09-08 11:10:00,92.31,92.33,92.31,92.32,224500000.0
2009-09-08 11:11:00,92.32,92.34,92.32,92.33,97400000.0
2009-09-08 11:12:00,92.33,92.335,92.3,92.31,137800000.0
2009-09-08 11:13:00,92.31,92.315,92.305,92.31,49200000.0
2009-09-08 11:14:00,92.315,92.315,92.285,92.29,137100000.0
2009-09-08 11:15:00,92.3,92.305,92.29,92.3,112800000.0
2009-09-08 11:16:00,92.305,92.31,92.29,92.31,236800003.0
2009-09-08 11:17:00,92.31,92.31,92.28,92.295,189300000.0
2009-09-08 11:18:00,92.295,92.295,92.29,92.29,82000000.0
2009-09-08 11:19:00,92.29,92.31,92.285,92.3,251100000.0
2009-09-08 11:20:00,92.3,92.31,92.3,92.3,62700000.0
2009-09-08 11:21:00,92.3,92.31,92.295,92.305,112500000.0
2009-09-08 11:22:00,92.305,92.305,92.29,92.295,179300000.0
2009-09-08 11:23:00,92.3,92.3,92.295,92.3,105100000.0
2009-09-08 11:24:00,92.3,92.345,92.295,92.335,259500000.0
2009-09-08 11:25:00,92.335,92.335,92.32,92.33,114600000.0
2009-09-08 11:26:00,92.33,92.33,92.32,92.33,31000000.0
2009-09-08 11:27:00,92.33,92.335,92.32,92.335,200000000.0
2009-09-08 11:28:00,92.335,92.335,92.305,92.31,270600000.0
2009-09-08 11:29:00,92.31,92.33,92.31,92.33,254399999.0
2009-09-08 11:30:00,92.34,92.38,92.34,92.35,336600002.0
2009-09-08 11:31:00,92.355,92.37,92.355,92.36,282300000.0
2009-09-08 11:32:00,92.36,92.36,92.35,92.35,202800000.0
2009-09-08 11:33:00,92.35,92.36,92.35,92.35,82100000.0
2009-09-08 11:34:00,92.35,92.355,92.345,92.345,243600000.0
2009-09-08 11:35:00,92.35,92.35,92.34,92.34,73400000.0
2009-09-08 11:36:00,92.34,92.34,92.32,92.33,206100000.0
2009-09-08 11:37:00,92.33,92.33,92.275,92.29,176600000.0
2009-09-08 11:38:00,92.29,92.29,92.245,92.255,500699999.0
2009-09-08 11:39:00,92.255,92.26,92.235,92.245,526900002.0
2009-09-08 11:40:00,92.245,92.3,92.245,92.3,305900000.0
2009-09-08 11:41:00,92.3,92.305,92.275,92.28,275000000.0
2009-09-08 11:42:00,92.28,92.29,92.28,92.28,353300000.0
2009-09-08 11:43:00,92.285,92.3,92.285,92.295,215000000.0
2009-09-08 11:44:00,92.295,92.305,92.26,92.26,371300000.0
2009-09-08 11:45:00,92.26,92.26,92.205,92.21,723399995.0
2009-09-08 11:46:00,92.21,92.23,92.205,92.205,662000000.0
2009-09-08 11:47:00,92.205,92.22,92.18,92.185,515300000.0
2009-09-08 11:48:00,92.185,92.19,92.18,92.18,428700000.0
2009-09-08 11:49:00,92.18,92.19,92.175,92.19,124300000.0
2009-09-08 11:50:00,92.19,92.205,92.175,92.2,634600000.0
2009-09-08 11:51:00,92.2,92.215,92.165,92.21,492700000.0
2009-09-08 11:52:00,92.21,92.22,92.185,92.195,831000003.0
2009-09-08 11:53:00,92.195,92.23,92.195,92.215,575700001.0
2009-09-08 11:54:00,92.215,92.225,92.16,92.17,345500001.0
2009-09-08 11:55:00,92.17,92.175,92.12,92.125,607700000.0
2009-09-08 11:56:00,92.115,92.125,92.1,92.11,603200000.0
2009-09-08 11:57:00,92.11,92.11,92.06,92.1,621300000.0
2009-09-08 11:58:00,92.105,92.125,92.08,92.11,384100000.0
2009-09-08 11:59:00,92.11,92.12,92.1,92.105,781299997.0
2009-09-08 12:00:00,92.11,92.125,92.1,92.11,338400000.0
2009-09-08 12:01:00,92.11,92.125,92.1,92.12,346600000.0
2009-09-08 12:02:00,92.12,92.135,92.115,92.13,587000003.0
2009-09-08 12:03:00,92.13,92.14,92.105,92.105,414200000.0
2009-09-08 12:04:00,92.105,92.11,92.05,92.05,651900000.0
2009-09-08 12:05:00,92.05,92.06,92.04,92.055,328900000.0
2009-09-08 12:06:00,92.055,92.06,92.04,92.05,343500000.0
2009-09-08 12:07:00,92.05,92.06,92.035,92.035,392500000.0
2009-09-08 12:08:00,92.04,92.05,92.035,92.04,298200000.0
2009-09-08 12:09:00,92.04,92.055,92.04,92.055,183900000.0
2009-09-08 12:10:00,92.055,92.085,92.055,92.08,119000000.0
2009-09-08 12:11:00,92.075,92.095,92.07,92.08,284699999.0
2009-09-08 12:12:00,92.08,92.085,92.08,92.085,474300000.0
2009-09-08 12:13:00,92.085,92.115,92.085,92.115,289200000.0
2009-09-08 12:14:00,92.115,92.135,92.115,92.13,502200003.0
2009-09-08 12:15:00,92.13,92.13,92.11,92.11,253200000.0
2009-09-08 12:16:00,92.11,92.11,92.095,92.1,401900000.0
2009-09-08 12:17:00,92.1,92.1,92.08,92.095,484099999.0
2009-09-08 12:18:00,92.095,92.095,92.085,92.085,410200000.0
2009-09-08 12:19:00,92.085,92.1,92.085,92.095,484399999.0
2009-09-08 12:20:00,92.095,92.11,92.09,92.105,197200000.0
2009-09-08 12:21:00,92.105,92.105,92.085,92.085,110200000.0
2009-09-08 12:22:00,92.09,92.1,92.09,92.1,130000000.0
2009-09-08 12:23:00,92.1,92.125,92.1,92.12,175900000.0
2009-09-08 12:24:00,92.12,92.155,92.12,92.14,422699998.0
2009-09-08 12:25:00,92.14,92.14,92.125,92.13,400999998.0
2009-09-08 12:26:00,92.13,92.145,92.13,92.14,56100000.0
2009-09-08 12:27:00,92.14,92.14,92.125,92.13,79200000.0
2009-09-08 12:28:00,92.13,92.135,92.1,92.105,238700000.0
2009-09-08 12:29:00,92.1,92.13,92.08,92.11,279100000.0
2009-09-08 12:30:00,92.11,92.13,92.11,92.125,269100000.0
2009-09-08 12:31:00,92.125,92.125,92.11,92.115,186300000.0
2009-09-08 12:32:00,92.12,92.145,92.12,92.14,113500000.0
2009-09-08 12:33:00,92.14,92.14,92.095,92.115,215400000.0
2009-09-08 12:34:00,92.115,92.145,92.115,92.145,246300000.0
2009-09-08 12:35:00,92.14,92.16,92.14,92.155,100800000.0
2009-09-08 12:36:00,92.15,92.16,92.15,92.155,269100000.0
2009-09-08 12:37:00,92.16,92.17,92.155,92.17,395300000.0
2009-09-08 12:38:00,92.17,92.17,92.155,92.155,395000000.0
2009-09-08 12:39:00,92.16,92.16,92.15,92.16,366299998.0
2009-09-08 12:40:00,92.16,92.175,92.16,92.17,338499999.0
2009-09-08 12:41:00,92.17,92.18,92.17,92.175,184500000.0
2009-09-08 12:42:00,92.175,92.175,92.16,92.16,214400000.0
2009-09-08 12:43:00,92.155,92.16,92.14,92.15,468900000.0
2009-09-08 12:44:00,92.155,92.16,92.135,92.135,447299998.0
2009-09-08 12:45:00,92.145,92.145,92.13,92.135,372700000.0
2009-09-08 12:46:00,92.135,92.14,92.115,92.14,394600000.0
2009-09-08 12:47:00,92.15,92.16,92.13,92.16,446900000.0
2009-09-08 12:48:00,92.16,92.17,92.15,92.17,317800000.0
2009-09-08 12:49:00,92.17,92.185,92.17,92.18,117100000.0
2009-09-08 12:50:00,92.18,92.21,92.18,92.205,339400000.0
2009-09-08 12:51:00,92.205,92.21,92.2,92.21,412300001.0
2009-09-08 12:52:00,92.21,92.23,92.205,92.215,236900000.0
2009-09-08 12:53:00,92.22,92.22,92.21,92.21,124400000.0
2009-09-08 12:54:00,92.21,92.22,92.21,92.215,191300000.0
2009-09-08 12:55:00,92.22,92.23,92.215,92.23,150200000.0
2009-09-08 12:56:00,92.23,92.24,92.22,92.23,225200000.0
2009-09-08 12:57:00,92.23,92.25,92.225,92.245,198400000.0
2009-09-08 12:58:00,92.245,92.265,92.235,92.235,222699999.0
2009-09-08 12:59:00,92.235,92.24,92.225,92.235,136899998.0
2009-09-08 13:00:00,92.235,92.24,92.225,92.235,232100000.0
2009-09-08 13:01:00,92.235,92.24,92.22,92.22,207500000.0
2009-09-08 13:02:00,92.23,92.23,92.22,92.23,235900000.0
2009-09-08 13:03:00,92.23,92.23,92.22,92.225,194500000.0
2009-09-08 13:04:00,92.225,92.23,92.215,92.215,196700000.0
2009-09-08 13:05:00,92.22,92.225,92.2,92.2,382900000.0
2009-09-08 13:06:00,92.205,92.21,92.2,92.205,318700000.0
2009-09-08 13:07:00,92.205,92.21,92.195,92.21,97900000.0
2009-09-08 13:08:00,92.205,92.205,92.17,92.17,184600000.0
2009-09-08 13:09:00,92.17,92.175,92.15,92.175,282100000.0
2009-09-08 13:10:00,92.175,92.175,92.165,92.175,142400000.0
2009-09-08 13:11:00,92.17,92.18,92.17,92.17,93100000.0
2009-09-08 13:12:00,92.17,92.18,92.17,92.18,106000000.0
2009-09-08 13:13:00,92.18,92.18,92.18,92.18,41400000.0
2009-09-08 13:14:00,92.18,92.18,92.18,92.18,222300000.0
2009-09-08 13:15:00,92.18,92.21,92.18,92.21,303700000.0
2009-09-08 13:16:00,92.21,92.24,92.205,92.235,185899999.0
2009-09-08 13:17:00,92.235,92.255,92.235,92.255,96100000.0
2009-09-08 13:18:00,92.25,92.255,92.235,92.24,95900000.0
2009-09-08 13:19:00,92.24,92.25,92.24,92.25,79700000.0
2009-09-08 13:20:00,92.25,92.26,92.245,92.26,140899999.0
2009-09-08 13:21:00,92.26,92.3,92.26,92.3,189500000.0
2009-09-08 13:22:00,92.3,92.3,92.28,92.28,155100000.0
2009-09-08 13:23:00,92.28,92.28,92.225,92.235,321300000.0
2009-09-08 13:24:00,92.235,92.24,92.19,92.2,462399999.0
2009-09-08 13:25:00,92.2,92.21,92.195,92.205,257400001.0
2009-09-08 13:26:00,92.205,92.21,92.2,92.2,175800000.0
2009-09-08 13:27:00,92.2,92.21,92.185,92.185,113900000.0
2009-09-08 13:28:00,92.185,92.185,92.17,92.17,236600000.0
2009-09-08 13:29:00,92.17,92.19,92.17,92.18,247300000.0
2009-09-08 13:30:00,92.18,92.19,92.17,92.19,321100000.0
2009-09-08 13:31:00,92.19,92.24,92.19,92.23,311800000.0
2009-09-08 13:32:00,92.225,92.24,92.22,92.225,127400000.0
2009-09-08 13:33:00,92.235,92.24,92.2,92.2,131200000.0
2009-09-08 13:34:00,92.2,92.21,92.175,92.175,450700000.0
2009-09-08 13:35:00,92.175,92.19,92.175,92.18,244000000.0
2009-09-08 13:36:00,92.185,92.19,92.175,92.18,188200000.0
2009-09-08 13:37:00,92.175,92.18,92.17,92.17,156800000.0
2009-09-08 13:38:00,92.17,92.17,92.15,92.16,128900000.0
2009-09-08 13:39:00,92.16,92.17,92.145,92.165,197300000.0
2009-09-08 13:40:00,92.165,92.17,92.16,92.16,231700000.0
2009-09-08 13:41:00,92.16,92.2,92.16,92.19,114800000.0
2009-09-08 13:42:00,92.19,92.26,92.19,92.25,353800000.0
2009-09-08 13:43:00,92.25,92.305,92.24,92.26,333000001.0
2009-09-08 13:44:00,92.26,92.275,92.225,92.265,309900000.0
2009-09-08 13:45:00,92.265,92.27,92.235,92.24,339299998.0
2009-09-08 13:46:00,92.24,92.245,92.235,92.24,114600002.0
2009-09-08 13:47:00,92.24,92.24,92.235,92.235,50000000.0
2009-09-08 13:48:00,92.235,92.26,92.235,92.255,106600000.0
2009-09-08 13:49:00,92.25,92.27,92.25,92.26,320000000.0
2009-09-08 13:50:00,92.27,92.33,92.27,92.31,420700000.0
2009-09-08 13:51:00,92.31,92.315,92.28,92.3,464100000.0
2009-09-08 13:52:00,92.295,92.31,92.295,92.305,473900001.0
2009-09-08 13:53:00,92.305,92.31,92.305,92.305,277599998.0
2009-09-08 13:54:00,92.295,92.31,92.29,92.295,361400000.0
2009-09-08 13:55:00,92.29,92.32,92.29,92.3,691599997.0
2009-09-08 13:56:00,92.3,92.3,92.29,92.29,376599998.0
2009-09-08 13:57:00,92.29,92.29,92.255,92.26,208900000.0
2009-09-08 13:58:00,92.255,92.265,92.23,92.25,445000000.0
2009-09-08 13:59:00,92.25,92.27,92.205,92.23,604900001.0
2009-09-08 14:00:00,92.23,92.255,92.23,92.24,515200000.0
2009-09-08 14:01:00,92.245,92.245,92.23,92.23,128200000.0
2009-09-08 14:02:00,92.23,92.24,92.22,92.23,205500000.0
2009-09-08 14:03:00,92.235,92.24,92.23,92.24,60700000.0
2009-09-08 14:04:00,92.24,92.24,92.235,92.24,69100000.0
2009-09-08 14:05:00,92.235,92.24,92.23,92.23,223900000.0
2009-09-08 14:06:00,92.23,92.235,92.23,92.235,48600000.0
2009-09-08 14:07:00,92.23,92.25,92.23,92.24,175800000.0
2009-09-08 14:08:00,92.24,92.24,92.21,92.21,297000000.0
2009-09-08 14:09:00,92.21,92.235,92.21,92.23,272000000.0
2009-09-08 14:10:00,92.225,92.25,92.225,92.25,144700000.0
2009-09-08 14:11:00,92.25,92.265,92.245,92.25,143400000.0
2009-09-08 14:12:00,92.25,92.265,92.235,92.265,169700000.0
2009-09-08 14:13:00,92.265,92.265,92.245,92.26,262900000.0
2009-09-08 14:14:00,92.26,92.295,92.26,92.28,96200000.0
2009-09-08 14:15:00,92.275,92.29,92.27,92.27,228200000.0
2009-09-08 14:16:00,92.27,92.28,92.265,92.28,397600000.0
2009-09-08 14:17:00,92.28,92.29,92.28,92.28,168799999.0
2009-09-08 14:18:00,92.285,92.29,92.28,92.29,421700000.0
2009-09-08 14:19:00,92.29,92.29,92.28,92.29,296500000.0
2009-09-08 14:20:00,92.29,92.29,92.27,92.29,277700000.0
2009-09-08 14:21:00,92.29,92.34,92.29,92.33,307700000.0
2009-09-08 14:22:00,92.33,92.34,92.31,92.33,659300000.0
2009-09-08 14:23:00,92.33,92.335,92.3,92.325,498200001.0
2009-09-08 14:24:00,92.325,92.325,92.295,92.295,478399999.0
2009-09-08 14:25:00,92.295,92.295,92.28,92.29,197899999.0
2009-09-08 14:26:00,92.29,92.29,92.27,92.27,235400000.0
2009-09-08 14:27:00,92.27,92.27,92.255,92.265,233900000.0
2009-09-08 14:28:00,92.265,92.265,92.245,92.25,401699999.0
2009-09-08 14:29:00,92.25,92.28,92.25,92.26,336900000.0
2009-09-08 14:30:00,92.265,92.265,92.25,92.25,229299999.0
2009-09-08 14:31:00,92.25,92.25,92.19,92.235,656700000.0
2009-09-08 14:32:00,92.235,92.25,92.23,92.235,272300000.0
2009-09-08 14:33:00,92.24,92.245,92.23,92.235,193800000.0
2009-09-08 14:34:00,92.235,92.235,92.2,92.2,539199997.0
2009-09-08 14:35:00,92.2,92.21,92.2,92.205,630700000.0
2009-09-08 14:36:00,92.205,92.22,92.205,92.21,404200000.0
2009-09-08 14:37:00,92.21,92.22,92.21,92.21,238900000.0
2009-09-08 14:38:00,92.21,92.235,92.21,92.235,158099999.0
2009-09-08 14:39:00,92.235,92.24,92.22,92.22,311600000.0
2009-09-08 14:40:00,92.22,92.23,92.215,92.225,398499998.0
2009-09-08 14:41:00,92.225,92.23,92.225,92.225,23300000.0
2009-09-08 14:42:00,92.23,92.24,92.23,92.24,126399999.0
2009-09-08 14:43:00,92.24,92.255,92.23,92.235,321500001.0
2009-09-08 14:44:00,92.235,92.24,92.23,92.23,399999999.0
2009-09-08 14:45:00,92.23,92.23,92.175,92.18,523400001.0
2009-09-08 14:46:00,92.18,92.18,92.15,92.165,516499999.0
2009-09-08 14:47:00,92.165,92.185,92.165,92.18,115800000.0
2009-09-08 14:48:00,92.18,92.19,92.175,92.18,176499999.0
2009-09-08 14:49:00,92.18,92.18,92.14,92.15,436800000.0
2009-09-08 14:50:00,92.15,92.155,92.14,92.14,406600000.0
2009-09-08 14:51:00,92.14,92.165,92.14,92.165,243000000.0
2009-09-08 14:52:00,92.165,92.175,92.15,92.155,324000000.0
2009-09-08 14:53:00,92.155,92.16,92.135,92.14,581799999.0
2009-09-08 14:54:00,92.14,92.145,92.13,92.14,239100000.0
2009-09-08 14:55:00,92.14,92.14,92.095,92.11,405600003.0
2009-09-08 14:56:00,92.11,92.115,92.1,92.11,287900000.0
2009-09-08 14:57:00,92.11,92.12,92.09,92.1,286500000.0
2009-09-08 14:58:00,92.1,92.12,92.09,92.11,440700000.0
2009-09-08 14:59:00,92.11,92.12,92.095,92.095,475200000.0
2009-09-08 15:00:00,92.095,92.1,92.08,92.09,928199999.0
2009-09-08 15:01:00,92.09,92.09,92.045,92.09,843900000.0
2009-09-08 15:02:00,92.09,92.11,92.09,92.105,271100000.0
2009-09-08 15:03:00,92.105,92.11,92.07,92.105,135300000.0
2009-09-08 15:04:00,92.1,92.11,92.085,92.085,223900000.0
2009-09-08 15:05:00,92.085,92.12,92.085,92.12,233900000.0
2009-09-08 15:06:00,92.12,92.16,92.12,92.15,384800000.0
2009-09-08 15:07:00,92.15,92.16,92.14,92.155,321100000.0
2009-09-08 15:08:00,92.155,92.2,92.155,92.2,494099997.0
2009-09-08 15:09:00,92.2,92.22,92.17,92.18,385200000.0
2009-09-08 15:10:00,92.18,92.205,92.16,92.185,287800001.0
2009-09-08 15:11:00,92.185,92.195,92.18,92.18,339700000.0
2009-09-08 15:12:00,92.18,92.21,92.18,92.19,156500000.0
2009-09-08 15:13:00,92.19,92.195,92.185,92.19,94200000.0
2009-09-08 15:14:00,92.19,92.215,92.19,92.2,263900000.0
2009-09-08 15:15:00,92.2,92.2,92.175,92.195,237399998.0
2009-09-08 15:16:00,92.195,92.195,92.18,92.18,162700000.0
2009-09-08 15:17:00,92.18,92.2,92.18,92.19,156600000.0
2009-09-08 15:18:00,92.19,92.225,92.19,92.22,330999999.0
2009-09-08 15:19:00,92.225,92.24,92.2,92.235,408399999.0
2009-09-08 15:20:00,92.24,92.265,92.235,92.265,766700000.0
2009-09-08 15:21:00,92.265,92.275,92.255,92.265,463500001.0
2009-09-08 15:22:00,92.265,92.285,92.265,92.275,181100000.0
2009-09-08 15:23:00,92.275,92.275,92.26,92.27,318300000.0
2009-09-08 15:24:00,92.27,92.28,92.265,92.28,225500000.0
2009-09-08 15:25:00,92.28,92.28,92.25,92.26,521400000.0
2009-09-08 15:26:00,92.26,92.275,92.26,92.27,369600000.0
2009-09-08 15:27:00,92.27,92.27,92.25,92.255,573400000.0
2009-09-08 15:28:00,92.255,92.27,92.255,92.26,333000000.0
2009-09-08 15:29:00,92.26,92.28,92.26,92.28,207700000.0
2009-09-08 15:30:00,92.275,92.28,92.255,92.255,247100000.0
2009-09-08 15:31:00,92.255,92.26,92.23,92.23,204900000.0
2009-09-08 15:32:00,92.235,92.24,92.21,92.22,237700000.0
2009-09-08 15:33:00,92.22,92.23,92.215,92.23,198900000.0
2009-09-08 15:34:00,92.225,92.24,92.22,92.24,233000000.0
2009-09-08 15:35:00,92.24,92.25,92.225,92.23,265800000.0
2009-09-08 15:36:00,92.23,92.24,92.22,92.235,334300000.0
2009-09-08 15:37:00,92.23,92.235,92.21,92.235,256800000.0
2009-09-08 15:38:00,92.235,92.245,92.22,92.23,161600000.0
2009-09-08 15:39:00,92.23,92.25,92.23,92.25,275900000.0
2009-09-08 15:40:00,92.25,92.27,92.235,92.265,475400000.0
2009-09-08 15:41:00,92.26,92.27,92.255,92.27,458300000.0
2009-09-08 15:42:00,92.27,92.27,92.255,92.265,365200000.0
2009-09-08 15:43:00,92.265,92.29,92.265,92.28,474000000.0
2009-09-08 15:44:00,92.28,92.32,92.28,92.305,203300000.0
2009-09-08 15:45:00,92.3,92.305,92.28,92.285,367800000.0
2009-09-08 15:46:00,92.28,92.305,92.28,92.305,402900000.0
2009-09-08 15:47:00,92.305,92.305,92.29,92.3,241500000.0
2009-09-08 15:48:00,92.3,92.305,92.29,92.29,186700000.0
2009-09-08 15:49:00,92.29,92.295,92.28,92.29,144000000.0
2009-09-08 15:50:00,92.29,92.325,92.28,92.295,647600001.0
2009-09-08 15:51:00,92.295,92.31,92.29,92.3,308500000.0
2009-09-08 15:52:00,92.295,92.32,92.295,92.305,137000000.0
2009-09-08 15:53:00,92.305,92.305,92.275,92.275,166800001.0
2009-09-08 15:54:00,92.275,92.275,92.245,92.25,432300000.0
2009-09-08 15:55:00,92.25,92.275,92.245,92.25,542300000.0
2009-09-08 15:56:00,92.245,92.26,92.235,92.255,359600000.0
2009-09-08 15:57:00,92.255,92.26,92.25,92.25,595700000.0
2009-09-08 15:58:00,92.25,92.26,92.25,92.255,215599999.0
2009-09-08 15:59:00,92.26,92.26,92.205,92.22,349800000.0
2009-09-08 16:00:00,92.22,92.25,92.205,92.24,317099999.0
2009-09-08 16:01:00,92.24,92.245,92.23,92.24,127600000.0
2009-09-08 16:02:00,92.24,92.245,92.23,92.24,201200000.0
2009-09-08 16:03:00,92.24,92.24,92.22,92.225,219800001.0
2009-09-08 16:04:00,92.225,92.235,92.215,92.225,253500000.0
2009-09-08 16:05:00,92.225,92.23,92.215,92.225,122800000.0
2009-09-08 16:06:00,92.23,92.27,92.22,92.27,270800000.0
2009-09-08 16:07:00,92.27,92.285,92.265,92.27,348300000.0
2009-09-08 16:08:00,92.27,92.28,92.255,92.26,291500000.0
2009-09-08 16:09:00,92.26,92.3,92.255,92.3,396300000.0
2009-09-08 16:10:00,92.3,92.3,92.27,92.28,396900001.0
2009-09-08 16:11:00,92.28,92.335,92.28,92.325,516899999.0
2009-09-08 16:12:00,92.325,92.325,92.3,92.305,559999998.0
2009-09-08 16:13:00,92.305,92.31,92.295,92.31,333300000.0
2009-09-08 16:14:00,92.31,92.31,92.295,92.295,261600000.0
2009-09-08 16:15:00,92.295,92.295,92.27,92.275,336200000.0
2009-09-08 16:16:00,92.275,92.28,92.255,92.27,443700000.0
2009-09-08 16:17:00,92.265,92.27,92.235,92.235,385100000.0
2009-09-08 16:18:00,92.235,92.24,92.22,92.23,206300000.0
2009-09-08 16:19:00,92.23,92.25,92.23,92.245,125000000.0
2009-09-08 16:20:00,92.24,92.24,92.23,92.23,378600000.0
2009-09-08 16:21:00,92.23,92.26,92.225,92.255,341600000.0
2009-09-08 16:22:00,92.255,92.26,92.24,92.245,525800001.0
2009-09-08 16:23:00,92.245,92.245,92.23,92.23,158900000.0
2009-09-08 16:24:00,92.23,92.24,92.225,92.235,187700000.0
2009-09-08 16:25:00,92.23,92.23,92.21,92.22,275300000.0
2009-09-08 16:26:00,92.215,92.22,92.19,92.19,583599999.0
2009-09-08 16:27:00,92.19,92.19,92.17,92.18,453300001.0
2009-09-08 16:28:00,92.18,92.19,92.18,92.18,307300000.0
2009-09-08 16:29:00,92.18,92.185,92.17,92.175,140799999.0
2009-09-08 16:30:00,92.175,92.18,92.16,92.16,248599999.0
2009-09-08 16:31:00,92.165,92.17,92.165,92.17,99000000.0
2009-09-08 16:32:00,92.17,92.17,92.16,92.16,304600000.0
2009-09-08 16:33:00,92.16,92.175,92.16,92.17,156100000.0
2009-09-08 16:34:00,92.165,92.175,92.11,92.135,384600000.0
2009-09-08 16:35:00,92.135,92.135,92.115,92.12,430200000.0
2009-09-08 16:36:00,92.115,92.125,92.11,92.12,340499999.0
2009-09-08 16:37:00,92.12,92.12,92.07,92.085,580100001.0
2009-09-08 16:38:00,92.09,92.105,92.075,92.1,299600000.0
2009-09-08 16:39:00,92.1,92.13,92.1,92.12,207900000.0
2009-09-08 16:40:00,92.12,92.13,92.11,92.11,234599999.0
2009-09-08 16:41:00,92.105,92.12,92.085,92.115,353299999.0
2009-09-08 16:42:00,92.115,92.145,92.09,92.14,275700001.0
2009-09-08 16:43:00,92.145,92.15,92.14,92.15,87900000.0
2009-09-08 16:44:00,92.145,92.17,92.145,92.165,270800000.0
2009-09-08 16:45:00,92.165,92.17,92.12,92.12,322200000.0
2009-09-08 16:46:00,92.12,92.14,92.115,92.115,161000000.0
2009-09-08 16:47:00,92.115,92.155,92.11,92.155,237600000.0
2009-09-08 16:48:00,92.155,92.175,92.155,92.175,105800000.0
2009-09-08 16:49:00,92.165,92.17,92.135,92.135,694100002.0
2009-09-08 16:50:00,92.135,92.16,92.135,92.15,364999999.0
2009-09-08 16:51:00,92.15,92.17,92.15,92.15,386100000.0
2009-09-08 16:52:00,92.15,92.185,92.14,92.14,234100000.0
2009-09-08 16:53:00,92.14,92.16,92.14,92.155,170800000.0
2009-09-08 16:54:00,92.155,92.175,92.15,92.17,358599999.0
2009-09-08 16:55:00,92.17,92.18,92.15,92.155,555500001.0
2009-09-08 16:56:00,92.15,92.155,92.15,92.15,566600000.0
2009-09-08 16:57:00,92.15,92.15,92.13,92.13,558400001.0
2009-09-08 16:58:00,92.13,92.145,92.13,92.13,226800000.0
2009-09-08 16:59:00,92.13,92.16,92.125,92.155,356100000.0
2009-09-08 17:00:00,92.16,92.205,92.16,92.2,512899999.0
2009-09-08 17:01:00,92.2,92.2,92.185,92.185,630100001.0
2009-09-08 17:02:00,92.19,92.195,92.18,92.19,624399998.0
2009-09-08 17:03:00,92.19,92.19,92.175,92.18,345800000.0
2009-09-08 17:04:00,92.17,92.17,92.16,92.17,278200001.0
2009-09-08 17:05:00,92.17,92.185,92.17,92.18,225000000.0
2009-09-08 17:06:00,92.18,92.18,92.17,92.175,109500000.0
2009-09-08 17:07:00,92.175,92.18,92.17,92.17,275400000.0
2009-09-08 17:08:00,92.17,92.18,92.17,92.175,225300000.0
2009-09-08 17:09:00,92.175,92.195,92.175,92.19,310300000.0
2009-09-08 17:10:00,92.19,92.215,92.185,92.185,803899992.0
2009-09-08 17:11:00,92.185,92.2,92.165,92.175,298000000.0
2009-09-08 17:12:00,92.175,92.175,92.165,92.17,188000000.0
2009-09-08 17:13:00,92.17,92.185,92.17,92.185,142399999.0
2009-09-08 17:14:00,92.18,92.185,92.16,92.16,386300002.0
2009-09-08 17:15:00,92.16,92.165,92.14,92.14,494600000.0
2009-09-08 17:16:00,92.14,92.14,92.14,92.14,143000000.0
2009-09-08 17:17:00,92.14,92.155,92.14,92.145,172500000.0
2009-09-08 17:18:00,92.145,92.15,92.14,92.14,92500000.0
2009-09-08 17:19:00,92.14,92.14,92.13,92.13,281800000.0
2009-09-08 17:20:00,92.13,92.14,92.13,92.135,395600000.0
2009-09-08 17:21:00,92.135,92.135,92.13,92.135,239600000.0
2009-09-08 17:22:00,92.135,92.14,92.13,92.14,227100000.0
2009-09-08 17:23:00,92.14,92.14,92.13,92.13,204100000.0
2009-09-08 17:24:00,92.13,92.13,92.13,92.13,86800000.0
2009-09-08 17:25:00,92.13,92.13,92.09,92.11,429699999.0
2009-09-08 17:26:00,92.11,92.125,92.105,92.115,119300000.0
2009-09-08 17:27:00,92.12,92.13,92.12,92.12,198000000.0
2009-09-08 17:28:00,92.12,92.12,92.1,92.11,278200000.0
2009-09-08 17:29:00,92.105,92.115,92.1,92.11,296800000.0
2009-09-08 17:30:00,92.11,92.11,92.075,92.1,550199998.0
2009-09-08 17:31:00,92.1,92.125,92.1,92.11,243000000.0
2009-09-08 17:32:00,92.11,92.11,92.055,92.06,389300000.0
2009-09-08 17:33:00,92.06,92.11,92.06,92.11,636800000.0
2009-09-08 17:34:00,92.11,92.13,92.105,92.125,279400000.0
2009-09-08 17:35:00,92.125,92.125,92.1,92.1,481000000.0
2009-09-08 17:36:00,92.1,92.115,92.09,92.11,375699999.0
2009-09-08 17:37:00,92.11,92.13,92.11,92.125,114800000.0
2009-09-08 17:38:00,92.125,92.13,92.12,92.125,97300000.0
2009-09-08 17:39:00,92.13,92.15,92.13,92.145,113700000.0
2009-09-08 17:40:00,92.145,92.18,92.14,92.18,428700000.0
2009-09-08 17:41:00,92.18,92.18,92.155,92.17,138600000.0
2009-09-08 17:42:00,92.17,92.175,92.17,92.17,121200000.0
2009-09-08 17:43:00,92.17,92.185,92.17,92.18,253700000.0
2009-09-08 17:44:00,92.18,92.19,92.17,92.185,286300000.0
2009-09-08 17:45:00,92.19,92.19,92.17,92.19,615700001.0
2009-09-08 17:46:00,92.185,92.23,92.18,92.225,523000000.0
2009-09-08 17:47:00,92.225,92.225,92.205,92.22,111200000.0
2009-09-08 17:48:00,92.22,92.225,92.21,92.21,144100000.0
2009-09-08 17:49:00,92.21,92.22,92.21,92.215,116400000.0
2009-09-08 17:50:00,92.215,92.215,92.185,92.185,358999996.0
2009-09-08 17:51:00,92.185,92.21,92.185,92.21,256100000.0
2009-09-08 17:52:00,92.205,92.23,92.205,92.225,224700000.0
2009-09-08 17:53:00,92.225,92.235,92.225,92.23,119100000.0
2009-09-08 17:54:00,92.23,92.24,92.225,92.23,240100000.0
2009-09-08 17:55:00,92.23,92.245,92.215,92.23,153900000.0
2009-09-08 17:56:00,92.23,92.235,92.23,92.23,140500000.0
2009-09-08 17:57:00,92.23,92.23,92.22,92.225,515000000.0
2009-09-08 17:58:00,92.23,92.23,92.22,92.22,174900000.0
2009-09-08 17:59:00,92.22,92.235,92.21,92.215,209800000.0
2009-09-08 18:00:00,92.215,92.235,92.205,92.235,429200000.0
2009-09-08 18:01:00,92.235,92.24,92.225,92.23,184800000.0
2009-09-08 18:02:00,92.23,92.24,92.23,92.23,193400000.0
2009-09-08 18:03:00,92.23,92.23,92.2,92.2,157500000.0
2009-09-08 18:04:00,92.2,92.205,92.19,92.2,238300000.0
2009-09-08 18:05:00,92.2,92.21,92.195,92.2,402700000.0
2009-09-08 18:06:00,92.2,92.2,92.195,92.2,207900000.0
2009-09-08 18:07:00,92.2,92.225,92.2,92.22,195300000.0
2009-09-08 18:08:00,92.22,92.22,92.195,92.2,385600000.0
2009-09-08 18:09:00,92.2,92.2,92.2,92.2,11000000.0
2009-09-08 18:10:00,92.2,92.22,92.195,92.21,217400000.0
2009-09-08 18:11:00,92.21,92.21,92.21,92.21,167700000.0
2009-09-08 18:12:00,92.21,92.23,92.21,92.23,78200000.0
2009-09-08 18:13:00,92.225,92.225,92.21,92.215,276600000.0
2009-09-08 18:14:00,92.215,92.22,92.21,92.21,152900000.0
2009-09-08 18:15:00,92.21,92.22,92.21,92.215,127100000.0
2009-09-08 18:16:00,92.215,92.22,92.21,92.21,313900000.0
2009-09-08 18:17:00,92.21,92.21,92.185,92.185,678699995.0
2009-09-08 18:18:00,92.19,92.19,92.185,92.19,155199998.0
2009-09-08 18:19:00,92.195,92.21,92.195,92.21,69700000.0
2009-09-08 18:20:00,92.21,92.23,92.21,92.21,233300000.0
2009-09-08 18:21:00,92.21,92.215,92.195,92.195,169300000.0
2009-09-08 18:22:00,92.195,92.215,92.195,92.21,358100000.0
2009-09-08 18:23:00,92.21,92.21,92.185,92.185,308100000.0
2009-09-08 18:24:00,92.185,92.195,92.185,92.195,389900000.0
2009-09-08 18:25:00,92.2,92.2,92.185,92.185,352300000.0
2009-09-08 18:26:00,92.185,92.19,92.18,92.18,637600000.0
2009-09-08 18:27:00,92.18,92.19,92.18,92.185,139200000.0
2009-09-08 18:28:00,92.185,92.185,92.16,92.16,358000001.0
2009-09-08 18:29:00,92.16,92.17,92.15,92.16,412300000.0
2009-09-08 18:30:00,92.155,92.17,92.15,92.17,309700000.0
2009-09-08 18:31:00,92.17,92.17,92.16,92.17,197799999.0
2009-09-08 18:32:00,92.17,92.17,92.17,92.17,128400000.0
2009-09-08 18:33:00,92.17,92.17,92.16,92.165,193800000.0
2009-09-08 18:34:00,92.165,92.17,92.16,92.165,74500000.0
2009-09-08 18:35:00,92.165,92.175,92.165,92.17,90000000.0
2009-09-08 18:36:00,92.17,92.18,92.17,92.18,89799999.0
2009-09-08 18:37:00,92.18,92.18,92.17,92.18,397300000.0
2009-09-08 18:38:00,92.18,92.18,92.17,92.17,388299999.0
2009-09-08 18:39:00,92.17,92.18,92.16,92.165,353200001.0
2009-09-08 18:40:00,92.165,92.17,92.15,92.15,528500000.0
2009-09-08 18:41:00,92.155,92.155,92.13,92.135,658099997.0
2009-09-08 18:42:00,92.135,92.14,92.13,92.13,265900000.0
2009-09-08 18:43:00,92.13,92.14,92.13,92.13,292000000.0
2009-09-08 18:44:00,92.13,92.135,92.12,92.12,191300000.0
2009-09-08 18:45:00,92.12,92.12,92.11,92.11,120800000.0
2009-09-08 18:46:00,92.11,92.12,92.1,92.1,323400000.0
2009-09-08 18:47:00,92.1,92.11,92.1,92.1,315300000.0
2009-09-08 18:48:00,92.1,92.115,92.1,92.11,248200000.0
2009-09-08 18:49:00,92.11,92.12,92.11,92.12,327000000.0
2009-09-08 18:50:00,92.125,92.13,92.125,92.13,57200000.0
2009-09-08 18:51:00,92.13,92.13,92.13,92.13,61000000.0
2009-09-08 18:52:00,92.13,92.13,92.125,92.125,97700000.0
2009-09-08 18:53:00,92.125,92.125,92.125,92.125,16600000.0
2009-09-08 18:54:00,92.125,92.13,92.125,92.13,110400000.0
2009-09-08 18:55:00,92.13,92.145,92.13,92.14,162400000.0
2009-09-08 18:56:00,92.145,92.15,92.14,92.14,106800000.0
2009-09-08 18:57:00,92.14,92.145,92.135,92.14,176700000.0
2009-09-08 18:58:00,92.14,92.16,92.14,92.16,96700000.0
2009-09-08 18:59:00,92.16,92.17,92.16,92.17,264400000.0
2009-09-08 19:00:00,92.17,92.185,92.17,92.185,133300000.0
2009-09-08 19:01:00,92.185,92.185,92.15,92.15,386300000.0
2009-09-08 19:02:00,92.15,92.17,92.15,92.165,521200001.0
2009-09-08 19:03:00,92.165,92.17,92.155,92.155,122499999.0
2009-09-08 19:04:00,92.155,92.155,92.15,92.155,129900000.0
2009-09-08 19:05:00,92.155,92.155,92.145,92.155,109400000.0
2009-09-08 19:06:00,92.155,92.18,92.155,92.175,232900000.0
2009-09-08 19:07:00,92.175,92.18,92.165,92.165,91800000.0
2009-09-08 19:08:00,92.165,92.165,92.165,92.165,49200000.0
2009-09-08 19:09:00,92.17,92.175,92.16,92.17,176500000.0
2009-09-08 19:10:00,92.17,92.17,92.145,92.155,233400000.0
2009-09-08 19:11:00,92.155,92.165,92.155,92.165,314200000.0
2009-09-08 19:12:00,92.165,92.185,92.165,92.185,276000000.0
2009-09-08 19:13:00,92.185,92.195,92.185,92.195,182300000.0
2009-09-08 19:14:00,92.195,92.195,92.18,92.185,256400000.0
2009-09-08 19:15:00,92.185,92.19,92.185,92.19,349600002.0
2009-09-08 19:16:00,92.19,92.23,92.185,92.225,435700001.0
2009-09-08 19:17:00,92.225,92.235,92.215,92.215,265799999.0
2009-09-08 19:18:00,92.215,92.215,92.215,92.215,40000000.0
2009-09-08 19:19:00,92.215,92.215,92.18,92.18,281600000.0
2009-09-08 19:20:00,92.18,92.18,92.17,92.18,250400001.0
2009-09-08 19:21:00,92.18,92.18,92.175,92.18,94800000.0
2009-09-08 19:22:00,92.18,92.185,92.18,92.18,183500000.0
2009-09-08 19:23:00,92.18,92.205,92.18,92.195,148000000.0
2009-09-08 19:24:00,92.195,92.205,92.185,92.19,354900002.0
2009-09-08 19:25:00,92.19,92.22,92.185,92.215,334400000.0
2009-09-08 19:26:00,92.215,92.22,92.195,92.2,373500000.0
2009-09-08 19:27:00,92.2,92.205,92.195,92.205,449500000.0
2009-09-08 19:28:00,92.205,92.22,92.205,92.22,273300000.0
2009-09-08 19:29:00,92.22,92.235,92.215,92.235,186700000.0
2009-09-08 19:30:00,92.235,92.24,92.22,92.22,277000000.0
2009-09-08 19:31:00,92.215,92.22,92.21,92.22,406200000.0
2009-09-08 19:32:00,92.215,92.225,92.195,92.2,309600000.0
2009-09-08 19:33:00,92.2,92.2,92.185,92.19,243800000.0
2009-09-08 19:34:00,92.19,92.195,92.19,92.19,317300000.0
2009-09-08 19:35:00,92.19,92.2,92.175,92.175,497000001.0
2009-09-08 19:36:00,92.18,92.185,92.175,92.18,428599998.0
2009-09-08 19:37:00,92.185,92.2,92.185,92.2,459800000.0
2009-09-08 19:38:00,92.2,92.2,92.2,92.2,225800000.0
2009-09-08 19:39:00,92.2,92.23,92.2,92.225,410599998.0
2009-09-08 19:40:00,92.225,92.225,92.225,92.225,149800000.0
2009-09-08 19:41:00,92.225,92.23,92.19,92.195,696599998.0
2009-09-08 19:42:00,92.195,92.22,92.195,92.195,418400000.0
2009-09-08 19:43:00,92.2,92.2,92.195,92.195,123600000.0
2009-09-08 19:44:00,92.195,92.195,92.19,92.195,201400000.0
2009-09-08 19:45:00,92.195,92.205,92.195,92.2,89400000.0
2009-09-08 19:46:00,92.21,92.21,92.205,92.205,63200001.0
2009-09-08 19:47:00,92.205,92.205,92.185,92.19,421599998.0
2009-09-08 19:48:00,92.19,92.19,92.19,92.19,15600000.0
2009-09-08 19:49:00,92.19,92.19,92.17,92.17,167300000.0
2009-09-08 19:50:00,92.17,92.17,92.115,92.135,239199999.0
2009-09-08 19:51:00,92.135,92.135,92.08,92.095,871400003.0
2009-09-08 19:52:00,92.095,92.095,92.075,92.08,413500000.0
2009-09-08 19:53:00,92.08,92.09,92.07,92.085,320600000.0
2009-09-08 19:54:00,92.085,92.09,92.08,92.09,249000000.0
2009-09-08 19:55:00,92.09,92.125,92.085,92.12,170100001.0
2009-09-08 19:56:00,92.12,92.12,92.115,92.12,268200000.0
2009-09-08 19:57:00,92.12,92.12,92.11,92.115,304499999.0
2009-09-08 19:58:00,92.115,92.13,92.115,92.13,214400000.0
2009-09-08 19:59:00,92.13,92.14,92.125,92.135,370300000.0
2009-09-08 20:00:00,92.135,92.14,92.13,92.135,514200001.0
2009-09-08 20:01:00,92.135,92.145,92.135,92.145,990199989.0
2009-09-08 20:02:00,92.145,92.16,92.14,92.15,1104300002.0
2009-09-08 20:03:00,92.15,92.15,92.13,92.135,699099998.0
2009-09-08 20:04:00,92.135,92.14,92.115,92.115,246300000.0
2009-09-08 20:05:00,92.115,92.12,92.11,92.12,392400000.0
2009-09-08 20:06:00,92.12,92.13,92.1,92.12,589499995.0
2009-09-08 20:07:00,92.12,92.14,92.12,92.135,472600000.0
2009-09-08 20:08:00,92.135,92.14,92.115,92.115,211400000.0
2009-09-08 20:09:00,92.115,92.13,92.11,92.12,436500001.0
2009-09-08 20:10:00,92.125,92.13,92.12,92.12,153400000.0
2009-09-08 20:11:00,92.12,92.17,92.12,92.17,467799999.0
2009-09-08 20:12:00,92.175,92.18,92.17,92.18,138700000.0
2009-09-08 20:13:00,92.18,92.18,92.175,92.175,229400000.0
2009-09-08 20:14:00,92.175,92.18,92.17,92.175,159900000.0
2009-09-08 20:15:00,92.18,92.18,92.175,92.175,155500000.0
2009-09-08 20:16:00,92.175,92.175,92.165,92.165,277099998.0
2009-09-08 20:17:00,92.165,92.175,92.165,92.165,467399996.0
2009-09-08 20:18:00,92.165,92.165,92.165,92.165,314699999.0
2009-09-08 20:19:00,92.165,92.195,92.165,92.19,493200000.0
2009-09-08 20:20:00,92.19,92.205,92.19,92.2,394399998.0
2009-09-08 20:21:00,92.2,92.2,92.18,92.18,414300000.0
2009-09-08 20:22:00,92.18,92.18,92.165,92.175,303500000.0
2009-09-08 20:23:00,92.175,92.185,92.175,92.18,503500000.0
2009-09-08 20:24:00,92.18,92.21,92.18,92.19,375600001.0
2009-09-08 20:25:00,92.19,92.195,92.18,92.185,377599999.0
2009-09-08 20:26:00,92.185,92.185,92.165,92.175,503099996.0
2009-09-08 20:27:00,92.175,92.18,92.17,92.175,196400000.0
2009-09-08 20:28:00,92.175,92.185,92.175,92.185,396000000.0
2009-09-08 20:29:00,92.185,92.19,92.175,92.175,225600000.0
2009-09-08 20:30:00,92.18,92.185,92.18,92.185,197000001.0
2009-09-08 20:31:00,92.18,92.18,92.175,92.18,459000000.0
2009-09-08 20:32:00,92.18,92.18,92.165,92.175,293599999.0
2009-09-08 20:33:00,92.17,92.18,92.17,92.18,147200000.0
2009-09-08 20:34:00,92.18,92.18,92.18,92.18,221800000.0
2009-09-08 20:35:00,92.18,92.18,92.18,92.18,299200000.0
2009-09-08 20:36:00,92.18,92.18,92.175,92.175,411000000.0
2009-09-08 20:37:00,92.175,92.185,92.175,92.185,228000000.0
2009-09-08 20:38:00,92.18,92.2,92.18,92.2,240800001.0
2009-09-08 20:39:00,92.2,92.21,92.2,92.2,139100000.0
2009-09-08 20:40:00,92.2,92.235,92.2,92.235,201400000.0
2009-09-08 20:41:00,92.235,92.245,92.225,92.235,581400004.0
2009-09-08 20:42:00,92.235,92.235,92.22,92.225,382700000.0
2009-09-08 20:43:00,92.225,92.25,92.225,92.25,191800000.0
2009-09-08 20:44:00,92.25,92.32,92.25,92.31,398600001.0
2009-09-08 20:45:00,92.31,92.31,92.3,92.305,336300000.0
2009-09-08 20:46:00,92.305,92.305,92.29,92.295,205700000.0
2009-09-08 20:47:00,92.295,92.295,92.285,92.29,338800000.0
2009-09-08 20:48:00,92.29,92.31,92.285,92.31,801400005.0
2009-09-08 20:49:00,92.31,92.335,92.31,92.325,667699999.0
2009-09-08 20:50:00,92.325,92.34,92.325,92.335,338499999.0
2009-09-08 20:51:00,92.335,92.34,92.33,92.335,296000000.0
2009-09-08 20:52:00,92.335,92.34,92.33,92.34,540499996.0
2009-09-08 20:53:00,92.34,92.34,92.315,92.325,505400000.0
2009-09-08 20:54:00,92.32,92.325,92.32,92.32,468500000.0
2009-09-08 20:55:00,92.32,92.345,92.315,92.32,605599997.0
2009-09-08 20:56:00,92.32,92.33,92.31,92.33,651600002.0
2009-09-08 20:57:00,92.33,92.35,92.32,92.34,509599989.0
2009-09-08 20:58:00,92.34,92.34,92.34,92.34,126700000.0
2009-09-08 20:59:00,92.34,92.34,92.295,92.31,804099998.0
2009-09-08 21:00:00,92.31,92.32,92.285,92.29,803400000.0
2009-09-08 21:01:00,92.295,92.31,92.28,92.29,636799997.0
2009-09-08 21:02:00,92.29,92.295,92.275,92.28,396600000.0
2009-09-08 21:03:00,92.28,92.295,92.28,92.285,337200000.0
2009-09-08 21:04:00,92.285,92.29,92.285,92.29,134100000.0
2009-09-08 21:05:00,92.29,92.29,92.275,92.28,118699999.0
2009-09-08 21:06:00,92.28,92.28,92.25,92.25,48000000.0
2009-09-08 21:07:00,92.25,92.27,92.245,92.265,419999999.0
2009-09-08 21:08:00,92.26,92.26,92.245,92.25,183400001.0
2009-09-08 21:09:00,92.25,92.265,92.25,92.26,89500000.0
2009-09-08 21:10:00,92.26,92.265,92.26,92.26,39500000.0
2009-09-08 21:11:00,92.255,92.255,92.235,92.235,651000008.0
2009-09-08 21:12:00,92.235,92.24,92.235,92.235,406500000.0
2009-09-08 21:13:00,92.235,92.26,92.23,92.25,902300010.0
2009-09-08 21:14:00,92.25,92.255,92.235,92.235,461499998.0
2009-09-08 21:15:00,92.235,92.235,92.23,92.235,104900000.0
2009-09-08 21:16:00,92.235,92.255,92.23,92.23,457000001.0
2009-09-08 21:17:00,92.23,92.23,92.185,92.185,492600002.0
2009-09-08 21:18:00,92.195,92.215,92.19,92.205,463700000.0
2009-09-08 21:19:00,92.205,92.205,92.195,92.195,455600000.0
2009-09-08 21:20:00,92.19,92.195,92.185,92.185,174599999.0
2009-09-08 21:21:00,92.185,92.205,92.185,92.205,554500003.0
2009-09-08 21:22:00,92.205,92.21,92.205,92.21,184799998.0
2009-09-08 21:23:00,92.205,92.21,92.2,92.205,189800002.0
2009-09-08 21:24:00,92.205,92.205,92.2,92.205,429200000.0
2009-09-08 21:25:00,92.205,92.205,92.2,92.205,100000000.0
2009-09-08 21:26:00,92.205,92.205,92.2,92.205,267100000.0
2009-09-08 21:27:00,92.205,92.205,92.195,92.195,292300004.0
2009-09-08 21:28:00,92.195,92.195,92.185,92.185,358899999.0
2009-09-08 21:29:00,92.185,92.19,92.185,92.185,21000000.0
2009-09-08 21:30:00,92.185,92.205,92.18,92.205,575099997.0
2009-09-08 21:31:00,92.205,92.205,92.195,92.2,393899999.0
2009-09-08 21:32:00,92.205,92.22,92.205,92.22,183299999.0
2009-09-08 21:33:00,92.22,92.22,92.21,92.22,348600000.0
2009-09-08 21:34:00,92.22,92.23,92.215,92.23,232900002.0
2009-09-08 21:35:00,92.23,92.24,92.215,92.235,488200000.0
2009-09-08 21:36:00,92.235,92.25,92.235,92.24,283099997.0
2009-09-08 21:37:00,92.24,92.245,92.215,92.215,287400000.0
2009-09-08 21:38:00,92.215,92.225,92.21,92.225,544700003.0
2009-09-08 21:39:00,92.225,92.235,92.225,92.235,362900001.0
2009-09-08 21:40:00,92.235,92.245,92.22,92.22,118599998.0
2009-09-08 21:41:00,92.22,92.22,92.21,92.21,90500000.0
2009-09-08 21:42:00,92.21,92.215,92.205,92.215,117500000.0
2009-09-08 21:43:00,92.215,92.22,92.21,92.215,283300000.0
2009-09-08 21:44:00,92.215,92.225,92.215,92.225,116000000.0
2009-09-08 21:45:00,92.225,92.23,92.215,92.215,434099999.0
2009-09-08 21:46:00,92.215,92.24,92.215,92.235,262399999.0
2009-09-08 21:47:00,92.235,92.24,92.235,92.235,80200000.0
2009-09-08 21:48:00,92.235,92.25,92.235,92.245,191000000.0
2009-09-08 21:49:00,92.245,92.255,92.245,92.255,128500000.0
2009-09-08 21:50:00,92.255,92.27,92.245,92.27,301000000.0
2009-09-08 21:51:00,92.27,92.275,92.27,92.27,198100000.0
2009-09-08 21:52:00,92.28,92.285,92.27,92.28,423300000.0
2009-09-08 21:53:00,92.28,92.29,92.275,92.29,178500000.0
2009-09-08 21:54:00,92.29,92.29,92.275,92.275,294200000.0
2009-09-08 21:55:00,92.275,92.275,92.265,92.265,156000000.0
2009-09-08 21:56:00,92.26,92.26,92.245,92.255,191900003.0
2009-09-08 21:57:00,92.25,92.255,92.25,92.25,98300000.0
2009-09-08 21:58:00,92.25,92.25,92.24,92.25,129000000.0
2009-09-08 21:59:00,92.25,92.25,92.215,92.22,161399999.0
2009-09-08 22:00:00,92.22,92.22,92.215,92.215,175200000.0
2009-09-08 22:01:00,92.215,92.22,92.215,92.22,173800000.0
2009-09-08 22:02:00,92.22,92.24,92.22,92.23,198299999.0
2009-09-08 22:03:00,92.23,92.24,92.23,92.24,142200000.0
2009-09-08 22:04:00,92.24,92.25,92.23,92.235,92200000.0
2009-09-08 22:05:00,92.235,92.245,92.235,92.235,200000000.0
2009-09-08 22:06:00,92.24,92.245,92.235,92.245,81699999.0
2009-09-08 22:07:00,92.245,92.25,92.235,92.25,357000000.0
2009-09-08 22:08:00,92.25,92.265,92.25,92.265,176700000.0
2009-09-08 22:09:00,92.27,92.27,92.27,92.27,32200000.0
2009-09-08 22:10:00,92.27,92.27,92.27,92.27,95200000.0
2009-09-08 22:11:00,92.27,92.27,92.27,92.27,66100000.0
2009-09-08 22:12:00,92.27,92.285,92.27,92.28,60399999.0
2009-09-08 22:13:00,92.28,92.29,92.275,92.29,76600000.0
2009-09-08 22:14:00,92.29,92.31,92.29,92.31,103099998.0
2009-09-08 22:15:00,92.31,92.32,92.295,92.32,513400003.0
2009-09-08 22:16:00,92.32,92.35,92.32,92.35,595700001.0
2009-09-08 22:17:00,92.355,92.36,92.33,92.36,511700001.0
2009-09-08 22:18:00,92.355,92.36,92.355,92.36,128900000.0
2009-09-08 22:19:00,92.355,92.365,92.34,92.34,178900000.0
2009-09-08 22:20:00,92.34,92.35,92.33,92.33,110200000.0
2009-09-08 22:21:00,92.33,92.34,92.33,92.33,62400000.0
2009-09-08 22:22:00,92.33,92.33,92.315,92.315,132700000.0
2009-09-08 22:23:00,92.315,92.315,92.295,92.3,168500000.0
2009-09-08 22:24:00,92.295,92.305,92.285,92.295,227400000.0
2009-09-08 22:25:00,92.295,92.295,92.295,92.295,39900000.0
2009-09-08 22:26:00,92.295,92.3,92.29,92.29,39100000.0
2009-09-08 22:27:00,92.295,92.305,92.295,92.295,35600000.0
2009-09-08 22:28:00,92.295,92.3,92.29,92.3,203500000.0
2009-09-08 22:29:00,92.305,92.305,92.295,92.295,133400000.0
2009-09-08 22:30:00,92.295,92.305,92.29,92.29,348700000.0
2009-09-08 22:31:00,92.29,92.29,92.265,92.265,149499999.0
2009-09-08 22:32:00,92.265,92.285,92.265,92.28,28700000.0
2009-09-08 22:33:00,92.28,92.28,92.28,92.28,9600000.0
2009-09-08 22:34:00,92.285,92.285,92.28,92.28,37600000.0
2009-09-08 22:35:00,92.28,92.285,92.28,92.285,120700000.0
2009-09-08 22:36:00,92.28,92.285,92.28,92.28,109200000.0
2009-09-08 22:37:00,92.28,92.29,92.27,92.275,53800000.0
2009-09-08 22:38:00,92.275,92.275,92.235,92.275,269900001.0
2009-09-08 22:39:00,92.28,92.28,92.265,92.265,100800000.0
2009-09-08 22:40:00,92.265,92.275,92.265,92.275,87600000.0
2009-09-08 22:41:00,92.275,92.275,92.265,92.27,172500000.0
2009-09-08 22:42:00,92.27,92.28,92.27,92.27,314600000.0
2009-09-08 22:43:00,92.27,92.295,92.27,92.285,56500000.0
2009-09-08 22:44:00,92.295,92.305,92.295,92.3,286900000.0
2009-09-08 22:45:00,92.3,92.305,92.3,92.3,182500000.0
2009-09-08 22:46:00,92.3,92.3,92.3,92.3,86800000.0
2009-09-08 22:47:00,92.3,92.3,92.3,92.3,110800000.0
2009-09-08 22:48:00,92.3,92.3,92.3,92.3,138000000.0
2009-09-08 22:49:00,92.3,92.34,92.3,92.33,247600000.0
2009-09-08 22:50:00,92.33,92.34,92.325,92.33,433000000.0
2009-09-08 22:51:00,92.33,92.34,92.325,92.33,79800000.0
2009-09-08 22:52:00,92.33,92.33,92.32,92.32,209000000.0
2009-09-08 22:53:00,92.32,92.325,92.32,92.325,52600000.0
2009-09-08 22:54:00,92.325,92.325,92.325,92.325,11600000.0
2009-09-08 22:55:00,92.325,92.335,92.32,92.32,183400000.0
2009-09-08 22:56:00,92.325,92.335,92.325,92.335,207200000.0
2009-09-08 22:57:00,92.335,92.335,92.33,92.33,142400000.0
2009-09-08 22:58:00,92.33,92.34,92.32,92.32,195400000.0
2009-09-08 22:59:00,92.32,92.32,92.295,92.315,117300000.0
2009-09-08 23:00:00,92.31,92.335,92.28,92.31,54600000.0
2009-09-08 23:01:00,92.33,92.33,92.32,92.325,13500000.0
2009-09-08 23:02:00,92.325,92.33,92.32,92.325,55300000.0
2009-09-08 23:03:00,92.33,92.33,92.325,92.325,29900000.0
2009-09-08 23:04:00,92.325,92.335,92.325,92.33,44200000.0
2009-09-08 23:05:00,92.325,92.335,92.325,92.33,34600000.0
2009-09-08 23:06:00,92.33,92.345,92.33,92.335,77700000.0
2009-09-08 23:07:00,92.335,92.34,92.32,92.32,103100000.0
2009-09-08 23:08:00,92.325,92.335,92.325,92.33,17000000.0
2009-09-08 23:09:00,92.33,92.33,92.315,92.315,67400000.0
2009-09-08 23:10:00,92.315,92.325,92.315,92.32,64500000.0
2009-09-08 23:11:00,92.315,92.325,92.295,92.325,68000000.0
2009-09-08 23:12:00,92.325,92.345,92.325,92.345,66600000.0
2009-09-08 23:13:00,92.34,92.35,92.33,92.345,25100000.0
2009-09-08 23:14:00,92.34,92.35,92.335,92.335,50700000.0
2009-09-08 23:15:00,92.345,92.35,92.335,92.35,62500000.0
2009-09-08 23:16:00,92.35,92.35,92.325,92.33,75500000.0
2009-09-08 23:17:00,92.33,92.34,92.33,92.335,96400000.0
2009-09-08 23:18:00,92.335,92.34,92.33,92.335,40900000.0
2009-09-08 23:19:00,92.33,92.33,92.33,92.33,5600000.0
2009-09-08 23:20:00,92.335,92.335,92.335,92.335,1600000.0
2009-09-08 23:21:00,92.331,92.333,92.33,92.331,43300000.0
2009-09-08 23:22:00,92.33,92.355,92.33,92.355,43300000.0
2009-09-08 23:23:00,92.35,92.35,92.35,92.35,4800000.0
2009-09-08 23:24:00,92.35,92.35,92.345,92.35,48400000.0
2009-09-08 23:25:00,92.345,92.35,92.34,92.345,48100000.0
2009-09-08 23:26:00,92.35,92.35,92.35,92.35,5400000.0
2009-09-08 23:27:00,92.35,92.36,92.325,92.34,105500000.0
2009-09-08 23:28:00,92.345,92.345,92.34,92.345,25300000.0
2009-09-08 23:29:00,92.343,92.343,92.339,92.339,4800000.0
2009-09-08 23:30:00,92.345,92.345,92.345,92.345,4800000.0
2009-09-08 23:31:00,92.35,92.35,92.34,92.35,12900000.0
2009-09-08 23:32:00,92.34,92.34,92.34,92.34,10100000.0
2009-09-08 23:33:00,92.345,92.345,92.315,92.34,101800000.0
2009-09-08 23:34:00,92.345,92.345,92.305,92.315,74700000.0
2009-09-08 23:35:00,92.315,92.315,92.305,92.305,31000000.0
2009-09-08 23:36:00,92.305,92.315,92.305,92.315,7600000.0
2009-09-08 23:37:00,92.31,92.315,92.31,92.31,11000000.0
2009-09-08 23:38:00,92.31,92.315,92.31,92.31,13000000.0
2009-09-08 23:39:00,92.31,92.31,92.31,92.31,8200000.0
2009-09-08 23:40:00,92.31,92.31,92.31,92.31,3200000.0
2009-09-08 23:41:00,92.315,92.32,92.315,92.32,13300000.0
2009-09-08 23:42:00,92.32,92.325,92.3,92.305,67400000.0
2009-09-08 23:43:00,92.305,92.315,92.305,92.315,12500000.0
2009-09-08 23:44:00,92.31,92.315,92.305,92.305,32900000.0
2009-09-08 23:45:00,92.295,92.31,92.28,92.3,120200000.0
2009-09-08 23:46:00,92.3,92.31,92.3,92.31,67800000.0
2009-09-08 23:47:00,92.31,92.315,92.31,92.315,29600000.0
2009-09-08 23:48:00,92.31,92.315,92.31,92.31,71000000.0
2009-09-08 23:49:00,92.31,92.31,92.31,92.31,3200000.0
2009-09-08 23:50:00,92.31,92.31,92.31,92.31,16800000.0
2009-09-08 23:51:00,92.31,92.325,92.295,92.295,67800000.0
2009-09-08 23:52:00,92.295,92.315,92.295,92.3,176500000.0
2009-09-08 23:53:00,92.31,92.31,92.3,92.3,40000000.0
2009-09-08 23:54:00,92.3,92.31,92.3,92.3,48700000.0
2009-09-08 23:55:00,92.3,92.3,92.3,92.3,33800000.0
2009-09-08 23:56:00,92.3,92.3,92.3,92.3,24200000.0
2009-09-08 23:57:00,92.3,92.3,92.285,92.285,76700000.0
2009-09-08 23:58:00,92.285,92.3,92.28,92.285,55800000.0
2009-09-08 23:59:00,92.285,92.295,92.285,92.285,53500000.0
2009-09-09 00:00:00,92.295,92.295,92.28,92.28,57100000.0
2009-09-09 00:01:00,92.28,92.28,92.255,92.28,72500000.0
2009-09-09 00:02:00,92.28,92.28,92.28,92.28,42000000.0
2009-09-09 00:03:00,92.28,92.28,92.28,92.28,59000000.0
2009-09-09 00:04:00,92.28,92.28,92.28,92.28,19400000.0
2009-09-09 00:05:00,92.28,92.28,92.28,92.28,8700000.0
2009-09-09 00:06:00,92.28,92.29,92.28,92.29,45900000.0
2009-09-09 00:07:00,92.29,92.29,92.28,92.28,259699999.0
2009-09-09 00:08:00,92.28,92.29,92.28,92.29,27400000.0
2009-09-09 00:09:00,92.29,92.29,92.29,92.29,24400000.0
2009-09-09 00:10:00,92.28,92.29,92.28,92.28,37900000.0
2009-09-09 00:11:00,92.28,92.28,92.28,92.28,17300000.0
2009-09-09 00:12:00,92.28,92.28,92.28,92.28,16100000.0
2009-09-09 00:13:00,92.28,92.28,92.28,92.28,5800000.0
2009-09-09 00:14:00,92.28,92.28,92.28,92.28,16900000.0
2009-09-09 00:15:00,92.28,92.28,92.265,92.28,27600000.0
2009-09-09 00:16:00,92.275,92.28,92.265,92.265,26800000.0
2009-09-09 00:17:00,92.265,92.27,92.265,92.27,22300000.0
2009-09-09 00:18:00,92.265,92.27,92.265,92.27,16000000.0
2009-09-09 00:19:00,92.27,92.27,92.265,92.265,48000000.0
2009-09-09 00:20:00,92.265,92.27,92.265,92.265,15100000.0
2009-09-09 00:21:00,92.265,92.265,92.265,92.265,16000000.0
2009-09-09 00:22:00,92.265,92.27,92.265,92.27,17700000.0
2009-09-09 00:23:00,92.27,92.28,92.26,92.26,38700000.0
2009-09-09 00:24:00,92.26,92.26,92.26,92.26,12800000.0
2009-09-09 00:25:00,92.26,92.26,92.26,92.26,10000000.0
2009-09-09 00:26:00,92.26,92.28,92.26,92.27,31900000.0
2009-09-09 00:27:00,92.27,92.27,92.265,92.27,68300000.0
2009-09-09 00:28:00,92.27,92.28,92.26,92.26,31100000.0
2009-09-09 00:29:00,92.265,92.265,92.26,92.26,22100000.0
2009-09-09 00:30:00,92.27,92.28,92.26,92.26,46900000.0
2009-09-09 00:31:00,92.26,92.28,92.26,92.27,146500000.0
2009-09-09 00:32:00,92.27,92.28,92.26,92.26,86400000.0
2009-09-09 00:33:00,92.26,92.26,92.26,92.26,47700000.0
2009-09-09 00:34:00,92.26,92.26,92.26,92.26,5000000.0
2009-09-09 00:35:00,92.26,92.27,92.26,92.27,74800000.0
2009-09-09 00:36:00,92.27,92.27,92.27,92.27,109300000.0
2009-09-09 00:37:00,92.27,92.27,92.27,92.27,37800000.0
2009-09-09 00:38:00,92.27,92.28,92.27,92.28,26500000.0
2009-09-09 00:39:00,92.286,92.287,92.283,92.283,61300000.0
2009-09-09 00:40:00,92.284,92.285,92.282,92.285,61300000.0
2009-09-09 00:41:00,92.275,92.275,92.26,92.27,61300000.0
2009-09-09 00:42:00,92.27,92.27,92.265,92.27,9300000.0
2009-09-09 00:43:00,92.28,92.29,92.28,92.28,38300000.0
2009-09-09 00:44:00,92.28,92.285,92.265,92.27,119000000.0
2009-09-09 00:45:00,92.27,92.27,92.27,92.27,220700000.0
2009-09-09 00:46:00,92.27,92.28,92.27,92.28,33600000.0
2009-09-09 00:47:00,92.28,92.29,92.27,92.275,70900000.0
2009-09-09 00:48:00,92.28,92.28,92.27,92.28,61700000.0
2009-09-09 00:49:00,92.28,92.28,92.28,92.28,1600000.0
2009-09-09 00:50:00,92.28,92.28,92.28,92.28,3200000.0
2009-09-09 00:51:00,92.27,92.27,92.27,92.27,10400000.0
2009-09-09 00:52:00,92.27,92.27,92.27,92.27,20150000.0
2009-09-09 00:53:00,92.27,92.275,92.27,92.275,46650000.0
2009-09-09 00:54:00,92.275,92.275,92.275,92.275,1500000.0
2009-09-09 00:55:00,92.275,92.275,92.24,92.265,127250000.0
2009-09-09 00:56:00,92.265,92.265,92.255,92.255,75700000.0
2009-09-09 00:57:00,92.255,92.255,92.245,92.255,99400000.0
2009-09-09 00:58:00,92.255,92.265,92.255,92.265,89600000.0
2009-09-09 00:59:00,92.265,92.28,92.265,92.265,75300000.0
2009-09-09 01:00:00,92.265,92.295,92.265,92.29,172000000.0
2009-09-09 01:01:00,92.29,92.295,92.28,92.29,169200000.0
2009-09-09 01:02:00,92.295,92.31,92.29,92.3,262300000.0
2009-09-09 01:03:00,92.3,92.305,92.29,92.305,147900000.0
2009-09-09 01:04:00,92.305,92.32,92.3,92.31,178600000.0
2009-09-09 01:05:00,92.32,92.32,92.31,92.31,108800000.0
2009-09-09 01:06:00,92.32,92.32,92.31,92.32,58100000.0
2009-09-09 01:07:00,92.31,92.31,92.31,92.31,74600000.0
2009-09-09 01:08:00,92.31,92.31,92.31,92.31,38800000.0
2009-09-09 01:09:00,92.31,92.345,92.31,92.33,206600000.0
2009-09-09 01:10:00,92.33,92.34,92.32,92.32,189700000.0
2009-09-09 01:11:00,92.32,92.33,92.32,92.325,290100000.0
2009-09-09 01:12:00,92.33,92.33,92.32,92.32,137100000.0
2009-09-09 01:13:00,92.32,92.33,92.32,92.32,70000000.0
2009-09-09 01:14:00,92.32,92.32,92.31,92.315,93300000.0
2009-09-09 01:15:00,92.31,92.32,92.31,92.32,49600000.0
2009-09-09 01:16:00,92.32,92.32,92.31,92.31,153200000.0
2009-09-09 01:17:00,92.31,92.31,92.31,92.31,41600000.0
2009-09-09 01:18:00,92.31,92.31,92.31,92.31,33600000.0
2009-09-09 01:19:00,92.31,92.31,92.29,92.29,87900000.0
2009-09-09 01:20:00,92.285,92.285,92.27,92.27,77200000.0
2009-09-09 01:21:00,92.27,92.27,92.27,92.27,32500000.0
2009-09-09 01:22:00,92.27,92.275,92.26,92.26,55700000.0
2009-09-09 01:23:00,92.26,92.26,92.26,92.26,15800000.0
2009-09-09 01:24:00,92.26,92.26,92.25,92.25,127600000.0
2009-09-09 01:25:00,92.25,92.25,92.25,92.25,155700000.0
2009-09-09 01:26:00,92.25,92.26,92.25,92.26,138100000.0
2009-09-09 01:27:00,92.26,92.26,92.25,92.25,49700000.0
2009-09-09 01:28:00,92.25,92.25,92.245,92.25,62100000.0
2009-09-09 01:29:00,92.25,92.255,92.24,92.245,241700000.0
2009-09-09 01:30:00,92.245,92.26,92.245,92.26,242900000.0
2009-09-09 01:31:00,92.26,92.26,92.26,92.26,14000000.0
2009-09-09 01:32:00,92.26,92.28,92.26,92.28,147300000.0
2009-09-09 01:33:00,92.28,92.29,92.28,92.28,53180000.0
2009-09-09 01:34:00,92.28,92.28,92.275,92.275,110000000.0
2009-09-09 01:35:00,92.275,92.275,92.27,92.27,58800000.0
2009-09-09 01:36:00,92.275,92.29,92.275,92.29,177200000.0
2009-09-09 01:37:00,92.29,92.31,92.285,92.31,45500000.0
2009-09-09 01:38:00,92.31,92.315,92.3,92.3,140500000.0
2009-09-09 01:39:00,92.3,92.3,92.3,92.3,125500000.0
2009-09-09 01:40:00,92.3,92.3,92.3,92.3,26000000.0
2009-09-09 01:41:00,92.3,92.3,92.29,92.29,114100000.0
2009-09-09 01:42:00,92.29,92.295,92.29,92.29,209400000.0
2009-09-09 01:43:00,92.29,92.3,92.29,92.29,112500000.0
2009-09-09 01:44:00,92.295,92.3,92.29,92.3,147400000.0
2009-09-09 01:45:00,92.3,92.31,92.3,92.31,160600000.0
2009-09-09 01:46:00,92.31,92.32,92.31,92.31,189500000.0
2009-09-09 01:47:00,92.31,92.31,92.31,92.31,372499999.0
2009-09-09 01:48:00,92.31,92.31,92.31,92.31,319700000.0
2009-09-09 01:49:00,92.31,92.31,92.31,92.31,119400000.0
2009-09-09 01:50:00,92.31,92.31,92.31,92.31,161500000.0
2009-09-09 01:51:00,92.31,92.31,92.31,92.31,132100000.0
2009-09-09 01:52:00,92.31,92.31,92.31,92.31,143500000.0
2009-09-09 01:53:00,92.31,92.31,92.31,92.31,50000000.0
2009-09-09 01:54:00,92.31,92.31,92.31,92.31,4800000.0
2009-09-09 01:55:00,92.305,92.31,92.3,92.31,86100000.0
2009-09-09 01:56:00,92.31,92.31,92.31,92.31,4000000.0
2009-09-09 01:57:00,92.31,92.32,92.31,92.31,230400000.0
2009-09-09 01:58:00,92.31,92.32,92.31,92.32,62200000.0
2009-09-09 01:59:00,92.32,92.32,92.32,92.32,93600000.0
2009-09-09 02:00:00,92.32,92.355,92.32,92.35,285200001.0
2009-09-09 02:01:00,92.35,92.35,92.33,92.33,225000000.0
2009-09-09 02:02:00,92.33,92.34,92.33,92.335,109200000.0
2009-09-09 02:03:00,92.325,92.325,92.315,92.32,129500000.0
2009-09-09 02:04:00,92.32,92.32,92.31,92.31,344799998.0
2009-09-09 02:05:00,92.31,92.32,92.31,92.31,387799995.0
2009-09-09 02:06:00,92.31,92.31,92.31,92.31,565900003.0
2009-09-09 02:07:00,92.31,92.31,92.29,92.31,322000000.0
2009-09-09 02:08:00,92.31,92.32,92.31,92.31,251600000.0
2009-09-09 02:09:00,92.31,92.31,92.285,92.3,162700001.0
2009-09-09 02:10:00,92.3,92.31,92.3,92.3,107800000.0
2009-09-09 02:11:00,92.3,92.3,92.3,92.3,55700000.0
2009-09-09 02:12:00,92.3,92.3,92.29,92.3,137900000.0
2009-09-09 02:13:00,92.3,92.315,92.3,92.31,161600000.0
2009-09-09 02:14:00,92.31,92.315,92.295,92.31,196800000.0
2009-09-09 02:15:00,92.31,92.31,92.295,92.305,246000001.0
2009-09-09 02:16:00,92.305,92.33,92.305,92.33,202200000.0
2009-09-09 02:17:00,92.33,92.33,92.33,92.33,32000000.0
2009-09-09 02:18:00,92.33,92.335,92.32,92.325,106700000.0
2009-09-09 02:19:00,92.33,92.35,92.33,92.345,68900000.0
2009-09-09 02:20:00,92.34,92.345,92.32,92.32,164700000.0
2009-09-09 02:21:00,92.32,92.36,92.32,92.36,213000000.0
2009-09-09 02:22:00,92.36,92.38,92.355,92.38,320100000.0
2009-09-09 02:23:00,92.38,92.38,92.35,92.35,397700000.0
2009-09-09 02:24:00,92.35,92.35,92.33,92.33,177000000.0
2009-09-09 02:25:00,92.33,92.35,92.33,92.35,112200000.0
2009-09-09 02:26:00,92.35,92.37,92.35,92.355,176200000.0
2009-09-09 02:27:00,92.355,92.36,92.35,92.35,118300000.0
2009-09-09 02:28:00,92.35,92.35,92.35,92.35,312700000.0
2009-09-09 02:29:00,92.35,92.355,92.34,92.34,196800000.0
2009-09-09 02:30:00,92.34,92.34,92.32,92.32,113700000.0
2009-09-09 02:31:00,92.32,92.33,92.32,92.33,198699999.0
2009-09-09 02:32:00,92.33,92.33,92.325,92.33,88600000.0
2009-09-09 02:33:00,92.325,92.34,92.32,92.33,194700002.0
2009-09-09 02:34:00,92.33,92.36,92.33,92.355,109000000.0
2009-09-09 02:35:00,92.355,92.355,92.335,92.335,70700000.0
2009-09-09 02:36:00,92.335,92.335,92.33,92.33,55900000.0
2009-09-09 02:37:00,92.33,92.35,92.33,92.34,241800000.0
2009-09-09 02:38:00,92.34,92.35,92.34,92.35,231800000.0
2009-09-09 02:39:00,92.35,92.35,92.345,92.345,66000000.0
2009-09-09 02:40:00,92.345,92.38,92.345,92.37,221200000.0
2009-09-09 02:41:00,92.37,92.37,92.36,92.37,369700000.0
2009-09-09 02:42:00,92.37,92.38,92.37,92.38,194300000.0
2009-09-09 02:43:00,92.38,92.42,92.375,92.39,705100003.0
2009-09-09 02:44:00,92.39,92.4,92.385,92.385,111700000.0
2009-09-09 02:45:00,92.38,92.39,92.37,92.375,359599999.0
2009-09-09 02:46:00,92.375,92.41,92.37,92.4,313700000.0
2009-09-09 02:47:00,92.4,92.41,92.395,92.4,156900000.0
2009-09-09 02:48:00,92.4,92.415,92.4,92.4,160700000.0
2009-09-09 02:49:00,92.4,92.4,92.385,92.39,112200000.0
2009-09-09 02:50:00,92.39,92.395,92.375,92.39,234700002.0
2009-09-09 02:51:00,92.39,92.4,92.385,92.39,54900000.0
2009-09-09 02:52:00,92.39,92.39,92.36,92.36,144200000.0
2009-09-09 02:53:00,92.36,92.36,92.36,92.36,91800000.0
2009-09-09 02:54:00,92.36,92.37,92.35,92.365,212300000.0
2009-09-09 02:55:00,92.365,92.38,92.36,92.38,216900000.0
2009-09-09 02:56:00,92.375,92.38,92.365,92.37,234000000.0
2009-09-09 02:57:00,92.37,92.37,92.36,92.36,141800000.0
2009-09-09 02:58:00,92.36,92.36,92.36,92.36,28400000.0
2009-09-09 02:59:00,92.36,92.37,92.35,92.355,599700000.0
2009-09-09 03:00:00,92.35,92.365,92.35,92.36,269700000.0
2009-09-09 03:01:00,92.36,92.39,92.36,92.39,485399999.0
2009-09-09 03:02:00,92.385,92.4,92.38,92.4,199200000.0
2009-09-09 03:03:00,92.4,92.4,92.385,92.39,314300008.0
2009-09-09 03:04:00,92.39,92.39,92.37,92.375,148700000.0
2009-09-09 03:05:00,92.38,92.38,92.37,92.375,124700000.0
2009-09-09 03:06:00,92.375,92.38,92.36,92.36,257000000.0
2009-09-09 03:07:00,92.36,92.37,92.355,92.37,401100000.0
2009-09-09 03:08:00,92.37,92.37,92.36,92.36,87000000.0
2009-09-09 03:09:00,92.36,92.37,92.36,92.36,116600000.0
2009-09-09 03:10:00,92.365,92.37,92.36,92.365,77300000.0
2009-09-09 03:11:00,92.365,92.38,92.365,92.365,128200000.0
2009-09-09 03:12:00,92.365,92.37,92.365,92.37,73800000.0
2009-09-09 03:13:00,92.37,92.37,92.365,92.37,45000000.0
2009-09-09 03:14:00,92.37,92.385,92.365,92.38,187100000.0
2009-09-09 03:15:00,92.38,92.385,92.37,92.375,281000000.0
2009-09-09 03:16:00,92.38,92.395,92.38,92.39,353700000.0
2009-09-09 03:17:00,92.39,92.41,92.38,92.38,324100000.0
2009-09-09 03:18:00,92.38,92.38,92.375,92.38,198500000.0
2009-09-09 03:19:00,92.38,92.395,92.38,92.39,336500000.0
2009-09-09 03:20:00,92.39,92.405,92.385,92.4,442700001.0
2009-09-09 03:21:00,92.405,92.42,92.4,92.41,143600000.0
2009-09-09 03:22:00,92.41,92.425,92.4,92.415,386400001.0
2009-09-09 03:23:00,92.415,92.42,92.4,92.4,417499999.0
2009-09-09 03:24:00,92.4,92.41,92.4,92.4,116000000.0
2009-09-09 03:25:00,92.4,92.415,92.4,92.41,409300000.0
2009-09-09 03:26:00,92.41,92.43,92.41,92.42,327700000.0
2009-09-09 03:27:00,92.42,92.42,92.41,92.42,224499996.0
2009-09-09 03:28:00,92.415,92.42,92.41,92.415,119100000.0
2009-09-09 03:29:00,92.415,92.42,92.4,92.4,159100000.0
2009-09-09 03:30:00,92.4,92.4,92.34,92.36,404700000.0
2009-09-09 03:31:00,92.36,92.39,92.355,92.365,452000000.0
2009-09-09 03:32:00,92.365,92.385,92.355,92.355,354900000.0
2009-09-09 03:33:00,92.355,92.36,92.325,92.35,425900000.0
2009-09-09 03:34:00,92.35,92.36,92.34,92.34,431100000.0
2009-09-09 03:35:00,92.34,92.38,92.34,92.38,220600000.0
2009-09-09 03:36:00,92.38,92.41,92.38,92.39,173400000.0
2009-09-09 03:37:00,92.39,92.4,92.39,92.4,252800001.0
2009-09-09 03:38:00,92.4,92.41,92.39,92.4,241000000.0
2009-09-09 03:39:00,92.4,92.42,92.4,92.42,591800000.0
2009-09-09 03:40:00,92.42,92.42,92.41,92.42,351600000.0
2009-09-09 03:41:00,92.42,92.42,92.375,92.38,280200000.0
2009-09-09 03:42:00,92.38,92.385,92.37,92.375,149900000.0
2009-09-09 03:43:00,92.375,92.375,92.34,92.35,211000000.0
2009-09-09 03:44:00,92.36,92.36,92.34,92.34,354400000.0
2009-09-09 03:45:00,92.34,92.34,92.335,92.34,242500000.0
2009-09-09 03:46:00,92.34,92.365,92.34,92.365,145900000.0
2009-09-09 03:47:00,92.365,92.38,92.35,92.375,268700000.0
2009-09-09 03:48:00,92.375,92.38,92.37,92.375,210800000.0
2009-09-09 03:49:00,92.375,92.375,92.36,92.37,179400000.0
2009-09-09 03:50:00,92.37,92.38,92.37,92.375,123000000.0
2009-09-09 03:51:00,92.38,92.38,92.37,92.37,140900000.0
2009-09-09 03:52:00,92.37,92.38,92.37,92.375,235700000.0
2009-09-09 03:53:00,92.375,92.38,92.37,92.375,152600000.0
2009-09-09 03:54:00,92.38,92.39,92.375,92.38,145000000.0
2009-09-09 03:55:00,92.38,92.395,92.38,92.39,118700000.0
2009-09-09 03:56:00,92.39,92.405,92.38,92.4,309200001.0
2009-09-09 03:57:00,92.4,92.405,92.39,92.405,207600000.0
2009-09-09 03:58:00,92.405,92.415,92.4,92.41,216600000.0
2009-09-09 03:59:00,92.41,92.42,92.41,92.41,326000000.0
2009-09-09 04:00:00,92.41,92.415,92.39,92.405,229100001.0
2009-09-09 04:01:00,92.405,92.405,92.37,92.37,416600000.0
2009-09-09 04:02:00,92.37,92.38,92.36,92.37,162500000.0
2009-09-09 04:03:00,92.37,92.37,92.36,92.365,190000000.0
2009-09-09 04:04:00,92.365,92.37,92.33,92.35,344800000.0
2009-09-09 04:05:00,92.35,92.36,92.34,92.35,355800003.0
2009-09-09 04:06:00,92.35,92.35,92.33,92.33,293499998.0
2009-09-09 04:07:00,92.33,92.34,92.325,92.335,965300001.0
2009-09-09 04:08:00,92.335,92.35,92.325,92.33,756600000.0
2009-09-09 04:09:00,92.33,92.35,92.33,92.35,819500001.0
2009-09-09 04:10:00,92.35,92.35,92.34,92.35,549199999.0
2009-09-09 04:11:00,92.35,92.355,92.34,92.35,331900000.0
2009-09-09 04:12:00,92.35,92.35,92.335,92.35,789599991.0
2009-09-09 04:13:00,92.35,92.37,92.35,92.355,255900000.0
2009-09-09 04:14:00,92.36,92.36,92.35,92.35,347300000.0
2009-09-09 04:15:00,92.35,92.36,92.35,92.36,220300000.0
2009-09-09 04:16:00,92.36,92.36,92.355,92.36,182000000.0
2009-09-09 04:17:00,92.36,92.36,92.355,92.36,343000000.0
2009-09-09 04:18:00,92.36,92.36,92.355,92.355,92600000.0
2009-09-09 04:19:00,92.355,92.36,92.35,92.355,144700001.0
2009-09-09 04:20:00,92.36,92.36,92.355,92.36,100000000.0
2009-09-09 04:21:00,92.365,92.38,92.36,92.375,419500000.0
2009-09-09 04:22:00,92.375,92.39,92.375,92.38,404800001.0
2009-09-09 04:23:00,92.38,92.39,92.38,92.385,94300000.0
2009-09-09 04:24:00,92.385,92.385,92.365,92.375,280800000.0
2009-09-09 04:25:00,92.375,92.385,92.375,92.38,139800000.0
2009-09-09 04:26:00,92.385,92.39,92.38,92.39,155800000.0
2009-09-09 04:27:00,92.39,92.39,92.39,92.39,114700000.0
2009-09-09 04:28:00,92.39,92.39,92.38,92.385,105000000.0
2009-09-09 04:29:00,92.385,92.385,92.37,92.37,385800000.0
2009-09-09 04:30:00,92.37,92.37,92.36,92.37,446300000.0
2009-09-09 04:31:00,92.37,92.385,92.37,92.38,351100000.0
2009-09-09 04:32:00,92.38,92.38,92.38,92.38,42700000.0
2009-09-09 04:33:00,92.38,92.38,92.38,92.38,85500000.0
2009-09-09 04:34:00,92.38,92.385,92.38,92.38,175600000.0
2009-09-09 04:35:00,92.38,92.385,92.38,92.385,125500000.0
2009-09-09 04:36:00,92.385,92.385,92.37,92.375,305799999.0
2009-09-09 04:37:00,92.375,92.38,92.37,92.38,78600001.0
2009-09-09 04:38:00,92.38,92.38,92.37,92.37,183000000.0
2009-09-09 04:39:00,92.37,92.37,92.36,92.36,107600000.0
2009-09-09 04:40:00,92.36,92.365,92.36,92.365,109100000.0
2009-09-09 04:41:00,92.36,92.365,92.335,92.355,528100004.0
2009-09-09 04:42:00,92.355,92.36,92.35,92.36,215600000.0
2009-09-09 04:43:00,92.36,92.36,92.36,92.36,135600000.0
2009-09-09 04:44:00,92.36,92.36,92.35,92.355,170200000.0
2009-09-09 04:45:00,92.355,92.37,92.35,92.36,134400000.0
2009-09-09 04:46:00,92.36,92.36,92.36,92.36,84100000.0
2009-09-09 04:47:00,92.36,92.36,92.355,92.36,159400000.0
2009-09-09 04:48:00,92.36,92.36,92.35,92.35,148200000.0
2009-09-09 04:49:00,92.35,92.36,92.35,92.36,297900000.0
2009-09-09 04:50:00,92.355,92.38,92.355,92.375,264400000.0
2009-09-09 04:51:00,92.375,92.38,92.37,92.375,279799999.0
2009-09-09 04:52:00,92.375,92.38,92.37,92.37,215100001.0
2009-09-09 04:53:00,92.37,92.37,92.365,92.37,163700000.0
2009-09-09 04:54:00,92.37,92.37,92.36,92.36,199700000.0
2009-09-09 04:55:00,92.36,92.36,92.36,92.36,244900000.0
2009-09-09 04:56:00,92.36,92.36,92.36,92.36,85800000.0
2009-09-09 04:57:00,92.36,92.36,92.36,92.36,68400000.0
2009-09-09 04:58:00,92.36,92.36,92.35,92.35,130000000.0
2009-09-09 04:59:00,92.35,92.355,92.35,92.35,67100000.0
2009-09-09 05:00:00,92.35,92.35,92.34,92.35,162300001.0
2009-09-09 05:01:00,92.35,92.35,92.335,92.335,305599998.0
2009-09-09 05:02:00,92.34,92.345,92.335,92.34,417500008.0
2009-09-09 05:03:00,92.34,92.34,92.32,92.33,495900002.0
2009-09-09 05:04:00,92.33,92.33,92.33,92.33,131100000.0
2009-09-09 05:05:00,92.33,92.335,92.325,92.33,187100000.0
2009-09-09 05:06:00,92.33,92.34,92.325,92.34,366899999.0
2009-09-09 05:07:00,92.34,92.34,92.325,92.325,404200002.0
2009-09-09 05:08:00,92.33,92.335,92.325,92.33,514100000.0
2009-09-09 05:09:00,92.33,92.33,92.33,92.33,33800000.0
2009-09-09 05:10:00,92.33,92.34,92.315,92.32,544699998.0
2009-09-09 05:11:00,92.325,92.33,92.31,92.325,404499996.0
2009-09-09 05:12:00,92.325,92.325,92.315,92.32,321000000.0
2009-09-09 05:13:00,92.32,92.33,92.32,92.325,111100000.0
2009-09-09 05:14:00,92.325,92.34,92.325,92.34,92500000.0
2009-09-09 05:15:00,92.34,92.34,92.33,92.34,136800000.0
2009-09-09 05:16:00,92.34,92.34,92.34,92.34,71200000.0
2009-09-09 05:17:00,92.34,92.34,92.33,92.33,224300000.0
2009-09-09 05:18:00,92.33,92.335,92.33,92.33,114000000.0
2009-09-09 05:19:00,92.33,92.33,92.32,92.32,74700000.0
2009-09-09 05:20:00,92.315,92.325,92.315,92.325,200400001.0
2009-09-09 05:21:00,92.32,92.325,92.32,92.32,139000000.0
2009-09-09 05:22:00,92.32,92.335,92.32,92.33,176200000.0
2009-09-09 05:23:00,92.325,92.33,92.315,92.32,116499999.0
2009-09-09 05:24:00,92.32,92.32,92.31,92.315,95500000.0
2009-09-09 05:25:00,92.31,92.32,92.295,92.31,448399995.0
2009-09-09 05:26:00,92.31,92.315,92.31,92.31,126300000.0
2009-09-09 05:27:00,92.31,92.31,92.31,92.31,45400000.0
2009-09-09 05:28:00,92.31,92.31,92.31,92.31,19600000.0
2009-09-09 05:29:00,92.31,92.31,92.3,92.3,56800000.0
2009-09-09 05:30:00,92.31,92.31,92.285,92.29,1218800004.0
2009-09-09 05:31:00,92.29,92.3,92.285,92.285,1467699994.0
2009-09-09 05:32:00,92.29,92.29,92.275,92.28,868799996.0
2009-09-09 05:33:00,92.285,92.295,92.275,92.295,364000000.0
2009-09-09 05:34:00,92.29,92.29,92.265,92.275,758399999.0
2009-09-09 05:35:00,92.275,92.28,92.27,92.275,389100000.0
2009-09-09 05:36:00,92.275,92.285,92.275,92.285,249200000.0
2009-09-09 05:37:00,92.285,92.285,92.27,92.275,358300000.0
2009-09-09 05:38:00,92.28,92.28,92.27,92.28,234700000.0
2009-09-09 05:39:00,92.28,92.28,92.27,92.28,127700000.0
2009-09-09 05:40:00,92.28,92.28,92.26,92.265,290800000.0
2009-09-09 05:41:00,92.265,92.27,92.265,92.27,70900000.0
2009-09-09 05:42:00,92.27,92.285,92.27,92.28,97100000.0
2009-09-09 05:43:00,92.28,92.28,92.275,92.28,160600000.0
2009-09-09 05:44:00,92.29,92.29,92.28,92.285,73400000.0
2009-09-09 05:45:00,92.285,92.29,92.28,92.29,266700000.0
2009-09-09 05:46:00,92.285,92.31,92.28,92.3,400599993.0
2009-09-09 05:47:00,92.3,92.3,92.285,92.295,182399998.0
2009-09-09 05:48:00,92.295,92.3,92.29,92.295,418900002.0
2009-09-09 05:49:00,92.295,92.3,92.295,92.3,89800000.0
2009-09-09 05:50:00,92.3,92.31,92.3,92.3,110800000.0
2009-09-09 05:51:00,92.3,92.32,92.29,92.31,226199999.0
2009-09-09 05:52:00,92.31,92.32,92.305,92.305,180200000.0
2009-09-09 05:53:00,92.305,92.32,92.3,92.31,206500000.0
2009-09-09 05:54:00,92.31,92.31,92.305,92.31,75200000.0
2009-09-09 05:55:00,92.31,92.31,92.3,92.3,168500000.0
2009-09-09 05:56:00,92.3,92.305,92.3,92.3,75600000.0
2009-09-09 05:57:00,92.3,92.305,92.3,92.3,208800000.0
2009-09-09 05:58:00,92.3,92.31,92.3,92.3,139600000.0
2009-09-09 05:59:00,92.3,92.3,92.29,92.295,179800000.0
2009-09-09 06:00:00,92.295,92.3,92.29,92.3,201200000.0
2009-09-09 06:01:00,92.295,92.3,92.29,92.3,202700000.0
2009-09-09 06:02:00,92.3,92.3,92.295,92.295,152100000.0
2009-09-09 06:03:00,92.295,92.3,92.295,92.3,75800000.0
2009-09-09 06:04:00,92.295,92.3,92.295,92.295,101500000.0
2009-09-09 06:05:00,92.295,92.3,92.29,92.3,195900000.0
2009-09-09 06:06:00,92.295,92.295,92.295,92.295,82400000.0
2009-09-09 06:07:00,92.295,92.3,92.295,92.295,136500000.0
2009-09-09 06:08:00,92.295,92.3,92.295,92.3,66300000.0
2009-09-09 06:09:00,92.295,92.3,92.29,92.295,61500000.0
2009-09-09 06:10:00,92.295,92.3,92.29,92.29,65100000.0
2009-09-09 06:11:00,92.29,92.29,92.28,92.29,112300000.0
2009-09-09 06:12:00,92.285,92.3,92.28,92.285,73300000.0
2009-09-09 06:13:00,92.285,92.285,92.265,92.265,203400000.0
2009-09-09 06:14:00,92.265,92.275,92.265,92.275,270100000.0
2009-09-09 06:15:00,92.275,92.28,92.27,92.28,167400000.0
2009-09-09 06:16:00,92.28,92.28,92.275,92.28,105800000.0
2009-09-09 06:17:00,92.28,92.28,92.28,92.28,30800000.0
2009-09-09 06:18:00,92.28,92.28,92.28,92.28,19800000.0
2009-09-09 06:19:00,92.28,92.28,92.28,92.28,53700000.0
2009-09-09 06:20:00,92.28,92.285,92.28,92.285,99600000.0
2009-09-09 06:21:00,92.285,92.3,92.285,92.295,110700000.0
2009-09-09 06:22:00,92.295,92.295,92.29,92.29,48600000.0
2009-09-09 06:23:00,92.29,92.29,92.29,92.29,14000000.0
2009-09-09 06:24:00,92.29,92.29,92.29,92.29,4400000.0
2009-09-09 06:25:00,92.29,92.29,92.29,92.29,23300000.0
2009-09-09 06:26:00,92.29,92.3,92.29,92.3,72200000.0
2009-09-09 06:27:00,92.3,92.305,92.29,92.3,109900000.0
2009-09-09 06:28:00,92.3,92.3,92.295,92.295,137500000.0
2009-09-09 06:29:00,92.295,92.305,92.29,92.305,146100000.0
2009-09-09 06:30:00,92.305,92.31,92.3,92.31,254500000.0
2009-09-09 06:31:00,92.31,92.31,92.29,92.29,245300000.0
2009-09-09 06:32:00,92.29,92.3,92.29,92.3,250500000.0
2009-09-09 06:33:00,92.3,92.3,92.3,92.3,149900000.0
2009-09-09 06:34:00,92.3,92.31,92.3,92.3,348300000.0
2009-09-09 06:35:00,92.3,92.3,92.29,92.295,335400000.0
2009-09-09 06:36:00,92.295,92.3,92.29,92.29,185800000.0
2009-09-09 06:37:00,92.29,92.29,92.29,92.29,263900000.0
2009-09-09 06:38:00,92.29,92.295,92.29,92.295,254200000.0
2009-09-09 06:39:00,92.295,92.3,92.295,92.295,135300000.0
2009-09-09 06:40:00,92.295,92.3,92.295,92.295,278000000.0
2009-09-09 06:41:00,92.295,92.3,92.295,92.3,59800000.0
2009-09-09 06:42:00,92.3,92.315,92.3,92.315,252300000.0
2009-09-09 06:43:00,92.315,92.32,92.315,92.315,52700000.0
2009-09-09 06:44:00,92.32,92.325,92.3,92.32,292400000.0
2009-09-09 06:45:00,92.32,92.325,92.32,92.32,12800000.0
2009-09-09 06:46:00,92.32,92.32,92.32,92.32,33000000.0
2009-09-09 06:47:00,92.32,92.32,92.3,92.3,322700000.0
2009-09-09 06:48:00,92.305,92.315,92.3,92.31,235300000.0
2009-09-09 06:49:00,92.31,92.31,92.305,92.305,171700000.0
2009-09-09 06:50:00,92.31,92.31,92.305,92.31,87200000.0
2009-09-09 06:51:00,92.31,92.31,92.31,92.31,177000000.0
2009-09-09 06:52:00,92.31,92.325,92.31,92.32,241700000.0
2009-09-09 06:53:00,92.32,92.32,92.315,92.315,196100001.0
2009-09-09 06:54:00,92.32,92.32,92.3,92.31,84100000.0
2009-09-09 06:55:00,92.305,92.31,92.3,92.31,307000000.0
2009-09-09 06:56:00,92.31,92.32,92.31,92.315,150700000.0
2009-09-09 06:57:00,92.315,92.315,92.315,92.315,150400000.0
2009-09-09 06:58:00,92.315,92.315,92.315,92.315,53400000.0
2009-09-09 06:59:00,92.315,92.315,92.315,92.315,19800000.0
2009-09-09 07:00:00,92.315,92.315,92.315,92.315,62000000.0
2009-09-09 07:01:00,92.315,92.315,92.31,92.31,282000000.0
2009-09-09 07:02:00,92.31,92.315,92.31,92.315,114500000.0
2009-09-09 07:03:00,92.315,92.32,92.31,92.32,343600000.0
2009-09-09 07:04:00,92.32,92.325,92.32,92.32,346500000.0
2009-09-09 07:05:00,92.32,92.335,92.32,92.33,213900000.0
2009-09-09 07:06:00,92.33,92.345,92.33,92.335,338499999.0
2009-09-09 07:07:00,92.335,92.34,92.335,92.34,206800000.0
2009-09-09 07:08:00,92.34,92.34,92.335,92.335,102300000.0
2009-09-09 07:09:00,92.335,92.34,92.33,92.335,101700000.0
2009-09-09 07:10:00,92.335,92.345,92.335,92.345,145700000.0
2009-09-09 07:11:00,92.345,92.345,92.335,92.335,91400000.0
2009-09-09 07:12:00,92.34,92.345,92.34,92.345,61100000.0
2009-09-09 07:13:00,92.345,92.345,92.34,92.345,79000000.0
2009-09-09 07:14:00,92.345,92.35,92.34,92.35,87700000.0
2009-09-09 07:15:00,92.35,92.35,92.34,92.34,178600000.0
2009-09-09 07:16:00,92.34,92.35,92.34,92.35,91300000.0
2009-09-09 07:17:00,92.35,92.35,92.34,92.34,94700000.0
2009-09-09 07:18:00,92.34,92.34,92.33,92.33,68500000.0
2009-09-09 07:19:00,92.33,92.33,92.32,92.325,91200000.0
2009-09-09 07:20:00,92.325,92.325,92.32,92.32,140500000.0
2009-09-09 07:21:00,92.32,92.325,92.315,92.325,152800000.0
2009-09-09 07:22:00,92.325,92.33,92.325,92.325,154500000.0
2009-09-09 07:23:00,92.325,92.33,92.32,92.32,150800000.0
2009-09-09 07:24:00,92.32,92.325,92.32,92.32,137000000.0
2009-09-09 07:25:00,92.32,92.32,92.315,92.32,167800000.0
2009-09-09 07:26:00,92.32,92.32,92.31,92.31,103800000.0
2009-09-09 07:27:00,92.31,92.31,92.305,92.305,131000000.0
2009-09-09 07:28:00,92.305,92.31,92.3,92.31,66400000.0
2009-09-09 07:29:00,92.31,92.31,92.3,92.305,116600001.0
2009-09-09 07:30:00,92.305,92.305,92.305,92.305,9200000.0
2009-09-09 07:31:00,92.305,92.305,92.3,92.305,84800000.0
2009-09-09 07:32:00,92.31,92.31,92.3,92.3,137100000.0
2009-09-09 07:33:00,92.3,92.32,92.3,92.32,180400000.0
2009-09-09 07:34:00,92.32,92.33,92.31,92.31,221700000.0
2009-09-09 07:35:00,92.31,92.315,92.3,92.305,203500000.0
2009-09-09 07:36:00,92.305,92.305,92.3,92.3,146700000.0
2009-09-09 07:37:00,92.3,92.3,92.3,92.3,42400000.0
2009-09-09 07:38:00,92.3,92.3,92.29,92.3,110600000.0
2009-09-09 07:39:00,92.3,92.3,92.3,92.3,35200000.0
2009-09-09 07:40:00,92.3,92.3,92.295,92.295,69600000.0
2009-09-09 07:41:00,92.295,92.3,92.29,92.3,151800000.0
2009-09-09 07:42:00,92.3,92.3,92.29,92.29,37900000.0
2009-09-09 07:43:00,92.29,92.295,92.29,92.29,57200000.0
2009-09-09 07:44:00,92.29,92.3,92.29,92.3,144200000.0
2009-09-09 07:45:00,92.295,92.315,92.295,92.31,272300000.0
2009-09-09 07:46:00,92.31,92.31,92.305,92.31,106700000.0
2009-09-09 07:47:00,92.31,92.325,92.31,92.32,108500000.0
2009-09-09 07:48:00,92.315,92.32,92.315,92.315,85700000.0
2009-09-09 07:49:00,92.315,92.33,92.315,92.32,131500000.0
2009-09-09 07:50:00,92.32,92.33,92.32,92.325,139700000.0
2009-09-09 07:51:00,92.325,92.34,92.325,92.325,227300000.0
2009-09-09 07:52:00,92.33,92.33,92.31,92.315,163800000.0
2009-09-09 07:53:00,92.315,92.32,92.31,92.31,218700000.0
2009-09-09 07:54:00,92.315,92.32,92.31,92.31,155600000.0
2009-09-09 07:55:00,92.31,92.315,92.31,92.31,518900000.0
2009-09-09 07:56:00,92.31,92.32,92.31,92.31,426500000.0
2009-09-09 07:57:00,92.31,92.325,92.31,92.32,564200000.0
2009-09-09 07:58:00,92.32,92.325,92.31,92.325,288300000.0
2009-09-09 07:59:00,92.325,92.325,92.32,92.32,375700000.0
2009-09-09 08:00:00,92.32,92.33,92.315,92.33,566300005.0
2009-09-09 08:01:00,92.33,92.335,92.33,92.335,136000001.0
2009-09-09 08:02:00,92.335,92.365,92.335,92.36,837599999.0
2009-09-09 08:03:00,92.36,92.36,92.355,92.36,166500000.0
2009-09-09 08:04:00,92.36,92.37,92.325,92.325,642600003.0
2009-09-09 08:05:00,92.325,92.33,92.32,92.32,262500000.0
2009-09-09 08:06:00,92.32,92.335,92.32,92.33,500500000.0
2009-09-09 08:07:00,92.325,92.36,92.325,92.345,400800000.0
2009-09-09 08:08:00,92.345,92.385,92.34,92.38,372700000.0
2009-09-09 08:09:00,92.385,92.4,92.37,92.39,504100001.0
2009-09-09 08:10:00,92.39,92.4,92.375,92.39,547700000.0
2009-09-09 08:11:00,92.39,92.4,92.39,92.4,761800000.0
2009-09-09 08:12:00,92.4,92.4,92.39,92.4,563799999.0
2009-09-09 08:13:00,92.4,92.43,92.4,92.42,279000000.0
2009-09-09 08:14:00,92.42,92.425,92.4,92.405,459200000.0
2009-09-09 08:15:00,92.405,92.41,92.38,92.39,951700002.0
2009-09-09 08:16:00,92.39,92.395,92.385,92.39,602500001.0
2009-09-09 08:17:00,92.385,92.4,92.385,92.395,714200000.0
2009-09-09 08:18:00,92.405,92.435,92.395,92.43,690399998.0
2009-09-09 08:19:00,92.43,92.435,92.42,92.43,197000000.0
2009-09-09 08:20:00,92.43,92.46,92.43,92.435,579100001.0
2009-09-09 08:21:00,92.435,92.435,92.42,92.42,315600000.0
2009-09-09 08:22:00,92.42,92.42,92.41,92.41,725000001.0
2009-09-09 08:23:00,92.41,92.42,92.41,92.42,173400000.0
2009-09-09 08:24:00,92.42,92.42,92.42,92.42,112000000.0
2009-09-09 08:25:00,92.42,92.445,92.42,92.43,778800000.0
2009-09-09 08:26:00,92.43,92.445,92.43,92.445,363500000.0
2009-09-09 08:27:00,92.46,92.47,92.45,92.46,315300000.0
2009-09-09 08:28:00,92.46,92.46,92.45,92.46,221299999.0
2009-09-09 08:29:00,92.46,92.47,92.45,92.47,213400000.0
2009-09-09 08:30:00,92.47,92.48,92.47,92.48,164300000.0
2009-09-09 08:31:00,92.48,92.51,92.47,92.485,421300000.0
2009-09-09 08:32:00,92.48,92.49,92.48,92.48,411700000.0
2009-09-09 08:33:00,92.48,92.485,92.47,92.47,227800000.0
2009-09-09 08:34:00,92.475,92.475,92.47,92.47,137500000.0
2009-09-09 08:35:00,92.47,92.49,92.47,92.49,319800000.0
2009-09-09 08:36:00,92.49,92.495,92.48,92.48,347100000.0
2009-09-09 08:37:00,92.48,92.48,92.47,92.47,357700000.0
2009-09-09 08:38:00,92.47,92.48,92.47,92.48,213600000.0
2009-09-09 08:39:00,92.48,92.48,92.47,92.47,153700000.0
2009-09-09 08:40:00,92.47,92.475,92.46,92.46,239300000.0
2009-09-09 08:41:00,92.46,92.49,92.46,92.48,598700000.0
2009-09-09 08:42:00,92.48,92.48,92.46,92.46,191100000.0
2009-09-09 08:43:00,92.46,92.46,92.45,92.45,210300000.0
2009-09-09 08:44:00,92.45,92.47,92.45,92.455,275300000.0
2009-09-09 08:45:00,92.455,92.46,92.45,92.45,368600000.0
2009-09-09 08:46:00,92.45,92.46,92.445,92.45,425000000.0
2009-09-09 08:47:00,92.45,92.455,92.445,92.45,309900000.0
2009-09-09 08:48:00,92.45,92.46,92.45,92.455,432000000.0
2009-09-09 08:49:00,92.455,92.46,92.45,92.455,491900002.0
2009-09-09 08:50:00,92.46,92.46,92.455,92.46,91700000.0
2009-09-09 08:51:00,92.46,92.47,92.455,92.465,459100000.0
2009-09-09 08:52:00,92.465,92.475,92.46,92.46,342400000.0
2009-09-09 08:53:00,92.465,92.465,92.445,92.445,483000000.0
2009-09-09 08:54:00,92.445,92.46,92.435,92.46,735900000.0
2009-09-09 08:55:00,92.46,92.465,92.45,92.465,731199997.0
2009-09-09 08:56:00,92.465,92.465,92.455,92.455,287300000.0
2009-09-09 08:57:00,92.455,92.47,92.45,92.47,903000002.0
2009-09-09 08:58:00,92.47,92.475,92.47,92.47,539300000.0
2009-09-09 08:59:00,92.47,92.49,92.47,92.485,578199998.0
2009-09-09 09:00:00,92.485,92.505,92.485,92.505,1279000002.0
2009-09-09 09:01:00,92.51,92.54,92.505,92.535,921399996.0
2009-09-09 09:02:00,92.535,92.54,92.525,92.54,643900001.0
2009-09-09 09:03:00,92.54,92.565,92.53,92.56,406600000.0
2009-09-09 09:04:00,92.56,92.56,92.535,92.54,298400000.0
2009-09-09 09:05:00,92.54,92.54,92.495,92.5,535600000.0
2009-09-09 09:06:00,92.5,92.51,92.47,92.47,858699997.0
2009-09-09 09:07:00,92.47,92.5,92.455,92.5,567699999.0
2009-09-09 09:08:00,92.5,92.52,92.49,92.515,344100000.0
2009-09-09 09:09:00,92.515,92.515,92.495,92.5,513800000.0
2009-09-09 09:10:00,92.5,92.535,92.495,92.5,389200000.0
2009-09-09 09:11:00,92.5,92.5,92.485,92.485,496100000.0
2009-09-09 09:12:00,92.495,92.495,92.47,92.475,502200001.0
2009-09-09 09:13:00,92.475,92.485,92.465,92.48,384100000.0
2009-09-09 09:14:00,92.48,92.51,92.48,92.51,751300001.0
2009-09-09 09:15:00,92.51,92.52,92.505,92.51,581800001.0
2009-09-09 09:16:00,92.51,92.51,92.505,92.505,265100001.0
2009-09-09 09:17:00,92.505,92.505,92.485,92.49,389600004.0
2009-09-09 09:18:00,92.495,92.5,92.48,92.495,498000000.0
2009-09-09 09:19:00,92.495,92.5,92.485,92.5,474100000.0
2009-09-09 09:20:00,92.5,92.505,92.48,92.485,293400000.0
2009-09-09 09:21:00,92.49,92.49,92.485,92.485,361300001.0
2009-09-09 09:22:00,92.485,92.49,92.485,92.485,300100002.0
2009-09-09 09:23:00,92.485,92.495,92.48,92.49,360200000.0
2009-09-09 09:24:00,92.49,92.5,92.485,92.5,593700002.0
2009-09-09 09:25:00,92.5,92.515,92.5,92.51,758700000.0
2009-09-09 09:26:00,92.51,92.535,92.51,92.535,849000000.0
2009-09-09 09:27:00,92.535,92.555,92.535,92.55,542600001.0
2009-09-09 09:28:00,92.55,92.59,92.55,92.575,1390700006.0
2009-09-09 09:29:00,92.58,92.58,92.565,92.57,1151200003.0
2009-09-09 09:30:00,92.57,92.58,92.56,92.565,870800003.0
2009-09-09 09:31:00,92.565,92.565,92.535,92.55,380100000.0
2009-09-09 09:32:00,92.55,92.55,92.54,92.55,177700000.0
2009-09-09 09:33:00,92.55,92.565,92.545,92.55,453600000.0
2009-09-09 09:34:00,92.55,92.565,92.53,92.565,544900000.0
2009-09-09 09:35:00,92.565,92.57,92.545,92.555,645700000.0
2009-09-09 09:36:00,92.555,92.575,92.55,92.575,529200000.0
2009-09-09 09:37:00,92.575,92.59,92.57,92.58,1199500001.0
2009-09-09 09:38:00,92.58,92.58,92.545,92.55,490800001.0
2009-09-09 09:39:00,92.55,92.555,92.54,92.555,243400000.0
2009-09-09 09:40:00,92.56,92.565,92.55,92.555,434700000.0
2009-09-09 09:41:00,92.555,92.555,92.54,92.55,477600000.0
2009-09-09 09:42:00,92.55,92.56,92.55,92.55,422300000.0
2009-09-09 09:43:00,92.55,92.55,92.54,92.55,102100000.0
2009-09-09 09:44:00,92.55,92.55,92.5,92.5,666200000.0
2009-09-09 09:45:00,92.5,92.51,92.475,92.495,588600001.0
2009-09-09 09:46:00,92.495,92.51,92.49,92.5,219800001.0
2009-09-09 09:47:00,92.5,92.515,92.5,92.505,345099998.0
2009-09-09 09:48:00,92.505,92.515,92.5,92.505,595900000.0
2009-09-09 09:49:00,92.505,92.525,92.495,92.525,521499999.0
2009-09-09 09:50:00,92.52,92.525,92.5,92.515,904300001.0
2009-09-09 09:51:00,92.515,92.52,92.5,92.52,486400000.0
2009-09-09 09:52:00,92.515,92.53,92.505,92.53,895599999.0
2009-09-09 09:53:00,92.53,92.54,92.52,92.52,340300000.0
2009-09-09 09:54:00,92.52,92.52,92.51,92.51,40800000.0
2009-09-09 09:55:00,92.51,92.53,92.51,92.52,191300000.0
2009-09-09 09:56:00,92.52,92.52,92.505,92.515,273800000.0
2009-09-09 09:57:00,92.515,92.52,92.44,92.44,430600000.0
2009-09-09 09:58:00,92.44,92.485,92.44,92.47,365900000.0
2009-09-09 09:59:00,92.475,92.5,92.47,92.5,439600001.0
2009-09-09 10:00:00,92.5,92.5,92.485,92.5,296200000.0
2009-09-09 10:01:00,92.495,92.495,92.46,92.46,579599999.0
2009-09-09 10:02:00,92.46,92.48,92.45,92.48,325800000.0
2009-09-09 10:03:00,92.48,92.495,92.475,92.485,186400000.0
2009-09-09 10:04:00,92.485,92.49,92.47,92.47,192900000.0
2009-09-09 10:05:00,92.47,92.47,92.46,92.465,438799999.0
2009-09-09 10:06:00,92.465,92.47,92.465,92.47,399800000.0
2009-09-09 10:07:00,92.47,92.49,92.47,92.49,353200000.0
2009-09-09 10:08:00,92.49,92.5,92.475,92.48,240000000.0
2009-09-09 10:09:00,92.48,92.49,92.46,92.46,412700000.0
2009-09-09 10:10:00,92.46,92.47,92.46,92.47,408299998.0
2009-09-09 10:11:00,92.47,92.5,92.47,92.5,413400000.0
2009-09-09 10:12:00,92.495,92.51,92.49,92.51,409100000.0
2009-09-09 10:13:00,92.51,92.53,92.5,92.51,299300000.0
2009-09-09 10:14:00,92.51,92.515,92.48,92.48,576200000.0
2009-09-09 10:15:00,92.48,92.485,92.47,92.48,292600000.0
2009-09-09 10:16:00,92.48,92.48,92.48,92.48,154000000.0
2009-09-09 10:17:00,92.48,92.505,92.48,92.5,293500000.0
2009-09-09 10:18:00,92.5,92.5,92.48,92.485,476900000.0
2009-09-09 10:19:00,92.485,92.49,92.48,92.48,376700000.0
2009-09-09 10:20:00,92.48,92.48,92.48,92.48,342400000.0
2009-09-09 10:21:00,92.48,92.48,92.47,92.47,107900000.0
2009-09-09 10:22:00,92.47,92.48,92.46,92.48,388700000.0
2009-09-09 10:23:00,92.48,92.495,92.455,92.495,405600000.0
2009-09-09 10:24:00,92.495,92.5,92.49,92.49,88600000.0
2009-09-09 10:25:00,92.49,92.51,92.49,92.5,223700000.0
2009-09-09 10:26:00,92.5,92.51,92.5,92.505,298500000.0
2009-09-09 10:27:00,92.51,92.51,92.5,92.5,476000000.0
2009-09-09 10:28:00,92.5,92.5,92.5,92.5,465200000.0
2009-09-09 10:29:00,92.5,92.51,92.5,92.51,154800000.0
2009-09-09 10:30:00,92.51,92.51,92.5,92.505,97400000.0
2009-09-09 10:31:00,92.505,92.52,92.5,92.52,683400000.0
2009-09-09 10:32:00,92.52,92.53,92.52,92.525,390900000.0
2009-09-09 10:33:00,92.525,92.525,92.51,92.51,47500000.0
2009-09-09 10:34:00,92.51,92.51,92.49,92.495,257400000.0
2009-09-09 10:35:00,92.49,92.5,92.49,92.49,321300000.0
2009-09-09 10:36:00,92.49,92.5,92.48,92.485,242800000.0
2009-09-09 10:37:00,92.485,92.49,92.47,92.47,288599998.0
2009-09-09 10:38:00,92.47,92.48,92.47,92.48,185700000.0
2009-09-09 10:39:00,92.48,92.48,92.47,92.47,210400000.0
2009-09-09 10:40:00,92.48,92.48,92.445,92.45,273200000.0
2009-09-09 10:41:00,92.45,92.465,92.44,92.465,334800000.0
2009-09-09 10:42:00,92.465,92.465,92.45,92.45,219800000.0
2009-09-09 10:43:00,92.45,92.45,92.44,92.445,184500000.0
2009-09-09 10:44:00,92.45,92.46,92.44,92.46,224000000.0
2009-09-09 10:45:00,92.46,92.48,92.46,92.48,173900000.0
2009-09-09 10:46:00,92.48,92.48,92.465,92.47,302900000.0
2009-09-09 10:47:00,92.47,92.48,92.47,92.47,283600000.0
2009-09-09 10:48:00,92.47,92.47,92.44,92.455,287600000.0
2009-09-09 10:49:00,92.46,92.49,92.46,92.485,284600000.0
2009-09-09 10:50:00,92.48,92.495,92.475,92.49,284600000.0
2009-09-09 10:51:00,92.49,92.5,92.485,92.49,266400000.0
2009-09-09 10:52:00,92.495,92.495,92.49,92.49,24800000.0
2009-09-09 10:53:00,92.485,92.485,92.47,92.47,77000000.0
2009-09-09 10:54:00,92.47,92.47,92.465,92.47,251200000.0
2009-09-09 10:55:00,92.47,92.47,92.465,92.465,40800000.0
2009-09-09 10:56:00,92.465,92.49,92.465,92.485,310900000.0
2009-09-09 10:57:00,92.49,92.49,92.475,92.485,221300000.0
2009-09-09 10:58:00,92.485,92.49,92.48,92.48,177800000.0
2009-09-09 10:59:00,92.48,92.5,92.48,92.49,370000000.0
2009-09-09 11:00:00,92.49,92.52,92.49,92.52,663400000.0
2009-09-09 11:01:00,92.52,92.53,92.5,92.52,328200000.0
2009-09-09 11:02:00,92.52,92.52,92.49,92.49,194200000.0
2009-09-09 11:03:00,92.49,92.5,92.49,92.49,89900000.0
2009-09-09 11:04:00,92.49,92.49,92.455,92.47,167500000.0
2009-09-09 11:05:00,92.47,92.47,92.465,92.47,83300000.0
2009-09-09 11:06:00,92.47,92.47,92.47,92.47,65200000.0
2009-09-09 11:07:00,92.47,92.475,92.45,92.46,231400000.0
2009-09-09 11:08:00,92.455,92.465,92.435,92.435,405600000.0
2009-09-09 11:09:00,92.44,92.45,92.43,92.45,150500000.0
2009-09-09 11:10:00,92.445,92.46,92.445,92.45,291000000.0
2009-09-09 11:11:00,92.45,92.45,92.42,92.425,486600000.0
2009-09-09 11:12:00,92.425,92.445,92.42,92.445,257500000.0
2009-09-09 11:13:00,92.45,92.46,92.43,92.45,285500000.0
2009-09-09 11:14:00,92.445,92.445,92.425,92.435,309300000.0
2009-09-09 11:15:00,92.435,92.44,92.43,92.44,97500000.0
2009-09-09 11:16:00,92.435,92.46,92.43,92.45,382299999.0
2009-09-09 11:17:00,92.445,92.45,92.43,92.45,308800000.0
2009-09-09 11:18:00,92.445,92.45,92.435,92.44,381200000.0
2009-09-09 11:19:00,92.44,92.45,92.435,92.44,252000000.0
2009-09-09 11:20:00,92.44,92.45,92.44,92.45,233400000.0
2009-09-09 11:21:00,92.45,92.46,92.45,92.46,53700000.0
2009-09-09 11:22:00,92.46,92.46,92.46,92.46,30200000.0
2009-09-09 11:23:00,92.46,92.465,92.45,92.465,301500000.0
2009-09-09 11:24:00,92.465,92.465,92.45,92.46,160000000.0
2009-09-09 11:25:00,92.46,92.46,92.46,92.46,41800000.0
2009-09-09 11:26:00,92.46,92.47,92.46,92.46,161900000.0
2009-09-09 11:27:00,92.46,92.46,92.445,92.46,105900000.0
2009-09-09 11:28:00,92.46,92.465,92.46,92.465,61000000.0
2009-09-09 11:29:00,92.465,92.475,92.46,92.47,168700000.0
2009-09-09 11:30:00,92.47,92.48,92.47,92.47,163400000.0
2009-09-09 11:31:00,92.465,92.48,92.46,92.48,295599999.0
2009-09-09 11:32:00,92.48,92.48,92.47,92.47,139100000.0
2009-09-09 11:33:00,92.47,92.48,92.47,92.475,344000000.0
2009-09-09 11:34:00,92.475,92.48,92.475,92.48,133800000.0
2009-09-09 11:35:00,92.48,92.48,92.475,92.48,83500000.0
2009-09-09 11:36:00,92.475,92.49,92.475,92.485,229800000.0
2009-09-09 11:37:00,92.49,92.495,92.48,92.485,163600000.0
2009-09-09 11:38:00,92.485,92.485,92.48,92.48,101200000.0
2009-09-09 11:39:00,92.48,92.48,92.475,92.475,166100000.0
2009-09-09 11:40:00,92.475,92.49,92.475,92.48,230099999.0
2009-09-09 11:41:00,92.48,92.48,92.47,92.475,113300000.0
2009-09-09 11:42:00,92.48,92.48,92.47,92.47,118900000.0
2009-09-09 11:43:00,92.47,92.48,92.47,92.48,236700000.0
2009-09-09 11:44:00,92.48,92.48,92.47,92.47,378800000.0
2009-09-09 11:45:00,92.47,92.47,92.455,92.46,95900000.0
2009-09-09 11:46:00,92.46,92.48,92.46,92.48,337800000.0
2009-09-09 11:47:00,92.485,92.5,92.48,92.49,240900000.0
2009-09-09 11:48:00,92.49,92.51,92.485,92.49,248900000.0
2009-09-09 11:49:00,92.49,92.495,92.49,92.495,83800000.0
2009-09-09 11:50:00,92.495,92.495,92.48,92.49,124100000.0
2009-09-09 11:51:00,92.49,92.5,92.49,92.5,179700000.0
2009-09-09 11:52:00,92.5,92.515,92.5,92.51,66500000.0
2009-09-09 11:53:00,92.51,92.515,92.51,92.51,368500000.0
2009-09-09 11:54:00,92.51,92.54,92.51,92.53,332200000.0
2009-09-09 11:55:00,92.525,92.53,92.51,92.515,373300000.0
2009-09-09 11:56:00,92.515,92.555,92.515,92.535,416200000.0
2009-09-09 11:57:00,92.535,92.56,92.53,92.53,355800000.0
2009-09-09 11:58:00,92.53,92.555,92.53,92.54,304300000.0
2009-09-09 11:59:00,92.53,92.545,92.53,92.545,180200000.0
2009-09-09 12:00:00,92.545,92.55,92.52,92.52,118200000.0
2009-09-09 12:01:00,92.52,92.525,92.515,92.515,334900000.0
2009-09-09 12:02:00,92.515,92.52,92.505,92.515,560500000.0
2009-09-09 12:03:00,92.515,92.525,92.515,92.52,272700000.0
2009-09-09 12:04:00,92.52,92.52,92.51,92.515,213100000.0
2009-09-09 12:05:00,92.515,92.54,92.515,92.54,452700001.0
2009-09-09 12:06:00,92.54,92.54,92.53,92.53,419600000.0
2009-09-09 12:07:00,92.53,92.53,92.52,92.52,206400000.0
2009-09-09 12:08:00,92.52,92.53,92.52,92.525,247500000.0
2009-09-09 12:09:00,92.52,92.525,92.515,92.52,85200000.0
2009-09-09 12:10:00,92.525,92.53,92.52,92.52,127000000.0
2009-09-09 12:11:00,92.52,92.54,92.52,92.535,111500000.0
2009-09-09 12:12:00,92.535,92.56,92.53,92.555,138100000.0
2009-09-09 12:13:00,92.56,92.57,92.555,92.555,369700000.0
2009-09-09 12:14:00,92.555,92.57,92.555,92.56,404200002.0
2009-09-09 12:15:00,92.56,92.57,92.56,92.57,130800000.0
2009-09-09 12:16:00,92.57,92.57,92.56,92.57,144400000.0
2009-09-09 12:17:00,92.57,92.57,92.565,92.57,52900000.0
2009-09-09 12:18:00,92.56,92.56,92.535,92.555,427200002.0
2009-09-09 12:19:00,92.555,92.565,92.555,92.56,278599991.0
2009-09-09 12:20:00,92.555,92.565,92.555,92.56,93100000.0
2009-09-09 12:21:00,92.56,92.57,92.56,92.565,240100000.0
2009-09-09 12:22:00,92.565,92.57,92.555,92.555,190800000.0
2009-09-09 12:23:00,92.555,92.56,92.55,92.555,226900000.0
2009-09-09 12:24:00,92.555,92.56,92.545,92.545,164000000.0
2009-09-09 12:25:00,92.55,92.55,92.54,92.54,234900000.0
2009-09-09 12:26:00,92.54,92.55,92.515,92.515,229699999.0
2009-09-09 12:27:00,92.515,92.52,92.51,92.51,640200000.0
2009-09-09 12:28:00,92.51,92.515,92.51,92.51,380300000.0
2009-09-09 12:29:00,92.51,92.52,92.51,92.52,229300000.0
2009-09-09 12:30:00,92.52,92.52,92.52,92.52,137000000.0
2009-09-09 12:31:00,92.52,92.52,92.49,92.5,126400000.0
2009-09-09 12:32:00,92.5,92.5,92.49,92.495,77600000.0
2009-09-09 12:33:00,92.495,92.5,92.49,92.49,95800000.0
2009-09-09 12:34:00,92.49,92.495,92.49,92.49,346800000.0
2009-09-09 12:35:00,92.495,92.5,92.475,92.48,411500000.0
2009-09-09 12:36:00,92.48,92.48,92.47,92.48,240900000.0
2009-09-09 12:37:00,92.475,92.48,92.47,92.48,272800000.0
2009-09-09 12:38:00,92.475,92.49,92.47,92.48,96400000.0
2009-09-09 12:39:00,92.48,92.485,92.475,92.475,163400000.0
2009-09-09 12:40:00,92.475,92.49,92.475,92.49,249800000.0
2009-09-09 12:41:00,92.49,92.495,92.485,92.49,219800001.0
2009-09-09 12:42:00,92.49,92.49,92.48,92.49,309900000.0
2009-09-09 12:43:00,92.485,92.49,92.485,92.49,173200000.0
2009-09-09 12:44:00,92.49,92.49,92.485,92.49,351700000.0
2009-09-09 12:45:00,92.49,92.49,92.48,92.48,193500000.0
2009-09-09 12:46:00,92.48,92.49,92.475,92.48,119900000.0
2009-09-09 12:47:00,92.48,92.49,92.48,92.485,108900000.0
2009-09-09 12:48:00,92.485,92.485,92.48,92.48,25600000.0
2009-09-09 12:49:00,92.48,92.48,92.47,92.47,97900000.0
2009-09-09 12:50:00,92.47,92.47,92.44,92.45,168500000.0
2009-09-09 12:51:00,92.45,92.465,92.44,92.46,272800000.0
2009-09-09 12:52:00,92.46,92.49,92.46,92.485,181900000.0
2009-09-09 12:53:00,92.485,92.49,92.48,92.485,210400000.0
2009-09-09 12:54:00,92.49,92.51,92.485,92.5,262100000.0
2009-09-09 12:55:00,92.5,92.5,92.5,92.5,45600000.0
2009-09-09 12:56:00,92.5,92.515,92.5,92.5,81600000.0
2009-09-09 12:57:00,92.5,92.505,92.495,92.5,109400000.0
2009-09-09 12:58:00,92.495,92.5,92.49,92.5,148000000.0
2009-09-09 12:59:00,92.5,92.525,92.5,92.515,485599999.0
2009-09-09 13:00:00,92.515,92.54,92.515,92.535,178399999.0
2009-09-09 13:01:00,92.535,92.535,92.53,92.53,98400000.0
2009-09-09 13:02:00,92.53,92.53,92.525,92.525,69200000.0
2009-09-09 13:03:00,92.525,92.525,92.49,92.495,227800000.0
2009-09-09 13:04:00,92.495,92.52,92.495,92.51,235600000.0
2009-09-09 13:05:00,92.51,92.535,92.51,92.535,68900000.0
2009-09-09 13:06:00,92.535,92.535,92.53,92.53,66200000.0
2009-09-09 13:07:00,92.525,92.54,92.51,92.54,297000000.0
2009-09-09 13:08:00,92.54,92.55,92.535,92.535,107900000.0
2009-09-09 13:09:00,92.535,92.535,92.52,92.52,351100000.0
2009-09-09 13:10:00,92.52,92.52,92.52,92.52,100700000.0
2009-09-09 13:11:00,92.52,92.52,92.51,92.52,194699999.0
2009-09-09 13:12:00,92.515,92.52,92.515,92.52,147300000.0
2009-09-09 13:13:00,92.515,92.52,92.505,92.505,136700000.0
2009-09-09 13:14:00,92.505,92.51,92.495,92.505,180000000.0
2009-09-09 13:15:00,92.505,92.505,92.49,92.5,281600000.0
2009-09-09 13:16:00,92.5,92.5,92.46,92.47,258400000.0
2009-09-09 13:17:00,92.47,92.47,92.46,92.46,282000001.0
2009-09-09 13:18:00,92.455,92.46,92.43,92.435,220200000.0
2009-09-09 13:19:00,92.445,92.45,92.44,92.45,224800000.0
2009-09-09 13:20:00,92.45,92.455,92.45,92.455,186600000.0
2009-09-09 13:21:00,92.455,92.465,92.45,92.455,250800000.0
2009-09-09 13:22:00,92.455,92.46,92.45,92.455,119600000.0
2009-09-09 13:23:00,92.455,92.46,92.455,92.46,160200000.0
2009-09-09 13:24:00,92.46,92.465,92.46,92.46,153200000.0
2009-09-09 13:25:00,92.455,92.46,92.45,92.46,344500000.0
2009-09-09 13:26:00,92.46,92.475,92.455,92.475,129600000.0
2009-09-09 13:27:00,92.48,92.48,92.46,92.465,163500000.0
2009-09-09 13:28:00,92.465,92.48,92.465,92.475,219100000.0
2009-09-09 13:29:00,92.48,92.48,92.44,92.445,478000000.0
2009-09-09 13:30:00,92.445,92.455,92.445,92.45,170600000.0
2009-09-09 13:31:00,92.45,92.48,92.45,92.48,110000000.0
2009-09-09 13:32:00,92.48,92.485,92.475,92.48,131099999.0
2009-09-09 13:33:00,92.48,92.48,92.46,92.46,286400000.0
2009-09-09 13:34:00,92.46,92.465,92.46,92.465,357700000.0
2009-09-09 13:35:00,92.465,92.47,92.46,92.47,177700000.0
2009-09-09 13:36:00,92.47,92.47,92.465,92.47,231400000.0
2009-09-09 13:37:00,92.47,92.475,92.45,92.46,175900000.0
2009-09-09 13:38:00,92.455,92.46,92.445,92.445,356100000.0
2009-09-09 13:39:00,92.445,92.45,92.44,92.44,214600000.0
2009-09-09 13:40:00,92.44,92.45,92.435,92.45,387200000.0
2009-09-09 13:41:00,92.45,92.47,92.44,92.44,378100000.0
2009-09-09 13:42:00,92.44,92.44,92.43,92.435,289000000.0
2009-09-09 13:43:00,92.435,92.44,92.43,92.44,372500000.0
2009-09-09 13:44:00,92.44,92.465,92.44,92.46,181900000.0
2009-09-09 13:45:00,92.46,92.465,92.455,92.455,328800000.0
2009-09-09 13:46:00,92.45,92.48,92.45,92.47,339000000.0
2009-09-09 13:47:00,92.47,92.48,92.45,92.455,439699999.0
2009-09-09 13:48:00,92.455,92.47,92.455,92.46,244200001.0
2009-09-09 13:49:00,92.46,92.46,92.43,92.45,385200000.0
2009-09-09 13:50:00,92.45,92.47,92.445,92.465,135000000.0
2009-09-09 13:51:00,92.465,92.485,92.455,92.475,313300000.0
2009-09-09 13:52:00,92.47,92.47,92.435,92.44,364700001.0
2009-09-09 13:53:00,92.44,92.445,92.41,92.415,461799998.0
2009-09-09 13:54:00,92.41,92.42,92.41,92.415,211800000.0
2009-09-09 13:55:00,92.415,92.425,92.39,92.4,523700000.0
2009-09-09 13:56:00,92.395,92.4,92.35,92.375,420500000.0
2009-09-09 13:57:00,92.38,92.38,92.35,92.355,290100000.0
2009-09-09 13:58:00,92.355,92.365,92.33,92.345,461400000.0
2009-09-09 13:59:00,92.345,92.355,92.345,92.35,221100000.0
2009-09-09 14:00:00,92.35,92.36,92.35,92.35,384200000.0
2009-09-09 14:01:00,92.35,92.36,92.33,92.36,383200000.0
2009-09-09 14:02:00,92.36,92.39,92.36,92.39,291300000.0
2009-09-09 14:03:00,92.39,92.39,92.37,92.37,210900000.0
2009-09-09 14:04:00,92.38,92.385,92.38,92.38,46800000.0
2009-09-09 14:05:00,92.38,92.38,92.37,92.38,284999999.0
2009-09-09 14:06:00,92.38,92.38,92.365,92.365,260900000.0
2009-09-09 14:07:00,92.365,92.37,92.35,92.35,557000002.0
2009-09-09 14:08:00,92.35,92.365,92.35,92.35,550000000.0
2009-09-09 14:09:00,92.35,92.39,92.35,92.38,279300000.0
2009-09-09 14:10:00,92.38,92.39,92.37,92.37,161900000.0
2009-09-09 14:11:00,92.37,92.375,92.365,92.37,113900000.0
2009-09-09 14:12:00,92.37,92.39,92.365,92.39,183800000.0
2009-09-09 14:13:00,92.39,92.42,92.39,92.41,352400001.0
2009-09-09 14:14:00,92.41,92.41,92.36,92.36,521200000.0
2009-09-09 14:15:00,92.36,92.375,92.36,92.365,329599999.0
2009-09-09 14:16:00,92.365,92.385,92.36,92.37,264000000.0
2009-09-09 14:17:00,92.37,92.37,92.36,92.365,93400000.0
2009-09-09 14:18:00,92.365,92.365,92.36,92.36,68200000.0
2009-09-09 14:19:00,92.36,92.36,92.335,92.34,138600000.0
2009-09-09 14:20:00,92.34,92.34,92.235,92.25,358900000.0
2009-09-09 14:21:00,92.255,92.285,92.255,92.28,667400002.0
2009-09-09 14:22:00,92.28,92.29,92.27,92.28,265499999.0
2009-09-09 14:23:00,92.28,92.31,92.28,92.3,436400000.0
2009-09-09 14:24:00,92.3,92.3,92.27,92.29,410700000.0
2009-09-09 14:25:00,92.285,92.285,92.26,92.27,349100000.0
2009-09-09 14:26:00,92.27,92.31,92.27,92.285,263300000.0
2009-09-09 14:27:00,92.285,92.295,92.27,92.29,466599999.0
2009-09-09 14:28:00,92.29,92.29,92.27,92.275,383100000.0
2009-09-09 14:29:00,92.275,92.305,92.275,92.28,240100002.0
2009-09-09 14:30:00,92.275,92.29,92.255,92.27,648900001.0
2009-09-09 14:31:00,92.27,92.27,92.23,92.25,771400002.0
2009-09-09 14:32:00,92.255,92.28,92.25,92.27,232500000.0
2009-09-09 14:33:00,92.265,92.27,92.245,92.265,266000000.0
2009-09-09 14:34:00,92.265,92.28,92.265,92.28,275500000.0
2009-09-09 14:35:00,92.28,92.29,92.27,92.29,478500001.0
2009-09-09 14:36:00,92.29,92.315,92.29,92.305,726400000.0
2009-09-09 14:37:00,92.3,92.32,92.29,92.3,455800000.0
2009-09-09 14:38:00,92.3,92.3,92.275,92.28,411600000.0
2009-09-09 14:39:00,92.285,92.305,92.275,92.305,128600000.0
2009-09-09 14:40:00,92.305,92.32,92.3,92.31,408100000.0
2009-09-09 14:41:00,92.31,92.32,92.31,92.32,467400000.0
2009-09-09 14:42:00,92.32,92.32,92.305,92.305,206200001.0
2009-09-09 14:43:00,92.305,92.325,92.305,92.325,488200000.0
2009-09-09 14:44:00,92.32,92.33,92.31,92.31,270100000.0
2009-09-09 14:45:00,92.31,92.335,92.31,92.325,914600002.0
2009-09-09 14:46:00,92.325,92.34,92.325,92.33,782300001.0
2009-09-09 14:47:00,92.325,92.33,92.325,92.33,314000000.0
2009-09-09 14:48:00,92.33,92.34,92.33,92.335,492100000.0
2009-09-09 14:49:00,92.335,92.34,92.33,92.33,366899999.0
2009-09-09 14:50:00,92.33,92.34,92.33,92.33,690100001.0
2009-09-09 14:51:00,92.33,92.34,92.325,92.33,618199999.0
2009-09-09 14:52:00,92.33,92.34,92.32,92.325,1147100006.0
2009-09-09 14:53:00,92.33,92.33,92.305,92.31,611699999.0
2009-09-09 14:54:00,92.31,92.32,92.31,92.31,351400000.0
2009-09-09 14:55:00,92.31,92.33,92.31,92.325,326699999.0
2009-09-09 14:56:00,92.325,92.33,92.315,92.32,275900000.0
2009-09-09 14:57:00,92.32,92.32,92.31,92.31,143500000.0
2009-09-09 14:58:00,92.315,92.325,92.305,92.31,312700001.0
2009-09-09 14:59:00,92.31,92.31,92.28,92.28,280400001.0
2009-09-09 15:00:00,92.28,92.295,92.28,92.295,503199992.0
2009-09-09 15:01:00,92.295,92.3,92.295,92.3,234200000.0
2009-09-09 15:02:00,92.3,92.3,92.26,92.26,1348099998.0
2009-09-09 15:03:00,92.255,92.29,92.25,92.285,406200000.0
2009-09-09 15:04:00,92.285,92.29,92.26,92.26,479600001.0
2009-09-09 15:05:00,92.255,92.27,92.24,92.27,156200001.0
2009-09-09 15:06:00,92.27,92.28,92.25,92.265,525100002.0
2009-09-09 15:07:00,92.265,92.265,92.145,92.155,709000000.0
2009-09-09 15:08:00,92.15,92.18,92.15,92.16,351600000.0
2009-09-09 15:09:00,92.16,92.16,92.12,92.13,281100001.0
2009-09-09 15:10:00,92.13,92.145,92.12,92.13,239300001.0
2009-09-09 15:11:00,92.125,92.15,92.105,92.145,408100001.0
2009-09-09 15:12:00,92.15,92.165,92.14,92.155,179400000.0
2009-09-09 15:13:00,92.155,92.155,92.145,92.15,226000000.0
2009-09-09 15:14:00,92.15,92.16,92.14,92.15,171100001.0
2009-09-09 15:15:00,92.15,92.16,92.12,92.13,497000000.0
2009-09-09 15:16:00,92.13,92.165,92.13,92.155,479000000.0
2009-09-09 15:17:00,92.15,92.175,92.15,92.17,540300000.0
2009-09-09 15:18:00,92.165,92.185,92.165,92.18,531100000.0
2009-09-09 15:19:00,92.175,92.205,92.16,92.165,503900000.0
2009-09-09 15:20:00,92.16,92.17,92.155,92.165,120500000.0
2009-09-09 15:21:00,92.17,92.185,92.16,92.18,252100000.0
2009-09-09 15:22:00,92.18,92.19,92.16,92.16,448500000.0
2009-09-09 15:23:00,92.16,92.165,92.12,92.15,601899999.0
2009-09-09 15:24:00,92.15,92.17,92.14,92.14,463100000.0
2009-09-09 15:25:00,92.14,92.16,92.125,92.15,374299999.0
2009-09-09 15:26:00,92.15,92.15,92.13,92.14,293200000.0
2009-09-09 15:27:00,92.14,92.155,92.14,92.15,97200000.0
2009-09-09 15:28:00,92.15,92.155,92.14,92.155,253100000.0
2009-09-09 15:29:00,92.155,92.165,92.15,92.15,266299999.0
2009-09-09 15:30:00,92.15,92.16,92.145,92.15,333800000.0
2009-09-09 15:31:00,92.15,92.155,92.125,92.13,306399999.0
2009-09-09 15:32:00,92.13,92.13,92.06,92.08,495500000.0
2009-09-09 15:33:00,92.08,92.09,92.06,92.08,395700000.0
2009-09-09 15:34:00,92.08,92.115,92.07,92.105,208600000.0
2009-09-09 15:35:00,92.105,92.13,92.085,92.105,496020002.0
2009-09-09 15:36:00,92.105,92.12,92.1,92.105,450700000.0
2009-09-09 15:37:00,92.11,92.12,92.1,92.11,359700000.0
2009-09-09 15:38:00,92.11,92.13,92.11,92.115,330000000.0
2009-09-09 15:39:00,92.11,92.12,92.08,92.08,321699999.0
2009-09-09 15:40:00,92.08,92.135,92.08,92.125,421800000.0
2009-09-09 15:41:00,92.125,92.165,92.125,92.16,288900000.0
2009-09-09 15:42:00,92.16,92.165,92.15,92.16,81800000.0
2009-09-09 15:43:00,92.16,92.17,92.16,92.17,550100000.0
2009-09-09 15:44:00,92.17,92.175,92.155,92.16,446800000.0
2009-09-09 15:45:00,92.16,92.18,92.16,92.18,839599996.0
2009-09-09 15:46:00,92.18,92.19,92.175,92.18,498400000.0
2009-09-09 15:47:00,92.18,92.19,92.165,92.165,319200000.0
2009-09-09 15:48:00,92.165,92.185,92.16,92.16,239400000.0
2009-09-09 15:49:00,92.16,92.16,92.13,92.14,406700000.0
2009-09-09 15:50:00,92.14,92.15,92.125,92.145,514300000.0
2009-09-09 15:51:00,92.145,92.15,92.115,92.12,678599998.0
2009-09-09 15:52:00,92.125,92.13,92.095,92.1,560299999.0
2009-09-09 15:53:00,92.1,92.105,92.08,92.1,420900000.0
2009-09-09 15:54:00,92.1,92.11,92.1,92.11,131600000.0
2009-09-09 15:55:00,92.11,92.11,92.075,92.085,287600000.0
2009-09-09 15:56:00,92.085,92.085,92.075,92.075,843400002.0
2009-09-09 15:57:00,92.075,92.08,92.06,92.06,494500001.0
2009-09-09 15:58:00,92.055,92.06,91.925,91.935,496600000.0
2009-09-09 15:59:00,91.935,92.0,91.925,91.97,596900000.0
2009-09-09 16:00:00,91.965,91.975,91.88,91.905,577299998.0
2009-09-09 16:01:00,91.9,91.94,91.9,91.925,295700000.0
2009-09-09 16:02:00,91.925,91.935,91.81,91.82,569800000.0
2009-09-09 16:03:00,91.815,91.815,91.66,91.745,422400000.0
2009-09-09 16:04:00,91.75,91.78,91.665,91.74,475199999.0
2009-09-09 16:05:00,91.74,91.785,91.735,91.77,447600000.0
2009-09-09 16:06:00,91.77,91.78,91.75,91.75,625200000.0
2009-09-09 16:07:00,91.75,91.75,91.705,91.71,315200000.0
2009-09-09 16:08:00,91.715,91.715,91.675,91.68,774899998.0
2009-09-09 16:09:00,91.68,91.69,91.61,91.645,498100002.0
2009-09-09 16:10:00,91.645,91.66,91.62,91.66,596300002.0
2009-09-09 16:11:00,91.66,91.72,91.66,91.715,530800000.0
2009-09-09 16:12:00,91.715,91.76,91.71,91.755,436300000.0
2009-09-09 16:13:00,91.745,91.76,91.705,91.755,545700003.0
2009-09-09 16:14:00,91.75,91.76,91.74,91.755,428999999.0
2009-09-09 16:15:00,91.755,91.765,91.655,91.68,405900000.0
2009-09-09 16:16:00,91.68,91.685,91.665,91.68,325100000.0
2009-09-09 16:17:00,91.675,91.695,91.675,91.695,274100002.0
2009-09-09 16:18:00,91.695,91.71,91.685,91.69,263500000.0
2009-09-09 16:19:00,91.695,91.7,91.69,91.7,417300000.0
2009-09-09 16:20:00,91.7,91.745,91.7,91.745,393800005.0
2009-09-09 16:21:00,91.74,91.74,91.715,91.72,256400000.0
2009-09-09 16:22:00,91.715,91.785,91.715,91.765,377299998.0
2009-09-09 16:23:00,91.765,91.8,91.76,91.78,450400000.0
2009-09-09 16:24:00,91.78,91.79,91.745,91.78,374400000.0
2009-09-09 16:25:00,91.78,91.81,91.77,91.785,459800000.0
2009-09-09 16:26:00,91.785,91.79,91.745,91.75,336700000.0
2009-09-09 16:27:00,91.745,91.76,91.73,91.74,359700000.0
2009-09-09 16:28:00,91.74,91.74,91.72,91.73,200800000.0
2009-09-09 16:29:00,91.73,91.73,91.71,91.71,191400000.0
2009-09-09 16:30:00,91.71,91.71,91.68,91.685,269900000.0
2009-09-09 16:31:00,91.685,91.725,91.685,91.72,654400001.0
2009-09-09 16:32:00,91.72,91.72,91.7,91.7,620800000.0
2009-09-09 16:33:00,91.7,91.705,91.65,91.65,615099999.0
2009-09-09 16:34:00,91.65,91.695,91.65,91.695,248800000.0
2009-09-09 16:35:00,91.695,91.695,91.675,91.69,140700000.0
2009-09-09 16:36:00,91.685,91.7,91.68,91.69,375100000.0
2009-09-09 16:37:00,91.69,91.735,91.69,91.71,745600002.0
2009-09-09 16:38:00,91.71,91.71,91.69,91.7,210200000.0
2009-09-09 16:39:00,91.695,91.72,91.66,91.69,431400000.0
2009-09-09 16:40:00,91.69,91.695,91.68,91.69,201700000.0
2009-09-09 16:41:00,91.69,91.705,91.685,91.705,273700000.0
2009-09-09 16:42:00,91.7,91.73,91.7,91.73,260000000.0
2009-09-09 16:43:00,91.73,91.74,91.725,91.735,166299999.0
2009-09-09 16:44:00,91.735,91.735,91.73,91.73,167200000.0
2009-09-09 16:45:00,91.735,91.735,91.72,91.72,485500001.0
2009-09-09 16:46:00,91.72,91.745,91.71,91.73,464300000.0
2009-09-09 16:47:00,91.73,91.76,91.73,91.75,336400001.0
2009-09-09 16:48:00,91.75,91.75,91.73,91.73,273099999.0
2009-09-09 16:49:00,91.73,91.735,91.705,91.73,452200000.0
2009-09-09 16:50:00,91.73,91.735,91.72,91.72,84700000.0
2009-09-09 16:51:00,91.72,91.74,91.72,91.735,343700000.0
2009-09-09 16:52:00,91.735,91.74,91.73,91.73,201800000.0
2009-09-09 16:53:00,91.73,91.735,91.71,91.72,304700000.0
2009-09-09 16:54:00,91.72,91.77,91.715,91.77,554500002.0
2009-09-09 16:55:00,91.775,91.775,91.75,91.755,268900002.0
2009-09-09 16:56:00,91.755,91.765,91.745,91.755,497999999.0
2009-09-09 16:57:00,91.755,91.76,91.735,91.745,371200000.0
2009-09-09 16:58:00,91.745,91.77,91.745,91.755,501300000.0
2009-09-09 16:59:00,91.755,91.77,91.735,91.745,229200000.0
2009-09-09 17:00:00,91.75,91.755,91.73,91.75,275700000.0
2009-09-09 17:01:00,91.75,91.77,91.745,91.765,323400000.0
2009-09-09 17:02:00,91.77,91.77,91.76,91.77,484500000.0
2009-09-09 17:03:00,91.765,91.78,91.76,91.775,352200000.0
2009-09-09 17:04:00,91.78,91.785,91.77,91.785,742000006.0
2009-09-09 17:05:00,91.785,91.79,91.77,91.78,300100002.0
2009-09-09 17:06:00,91.78,91.785,91.78,91.78,488300000.0
2009-09-09 17:07:00,91.78,91.78,91.76,91.77,286500000.0
2009-09-09 17:08:00,91.77,91.77,91.75,91.76,523900000.0
2009-09-09 17:09:00,91.76,91.765,91.76,91.76,62100000.0
2009-09-09 17:10:00,91.76,91.765,91.755,91.76,586400001.0
2009-09-09 17:11:00,91.76,91.775,91.76,91.77,273700000.0
2009-09-09 17:12:00,91.77,91.78,91.755,91.78,258600000.0
2009-09-09 17:13:00,91.78,91.79,91.765,91.77,172800000.0
2009-09-09 17:14:00,91.78,91.81,91.77,91.79,216600001.0
2009-09-09 17:15:00,91.79,91.8,91.78,91.79,280500000.0
2009-09-09 17:16:00,91.79,91.795,91.785,91.785,363700000.0
2009-09-09 17:17:00,91.785,91.795,91.785,91.795,238300000.0
2009-09-09 17:18:00,91.795,91.82,91.79,91.815,209800000.0
2009-09-09 17:19:00,91.815,91.835,91.815,91.83,247000000.0
2009-09-09 17:20:00,91.83,91.83,91.82,91.83,409200000.0
2009-09-09 17:21:00,91.825,91.84,91.825,91.84,139900000.0
2009-09-09 17:22:00,91.84,91.9,91.84,91.9,541600001.0
2009-09-09 17:23:00,91.9,91.9,91.88,91.9,171000001.0
2009-09-09 17:24:00,91.91,91.915,91.89,91.89,316399999.0
2009-09-09 17:25:00,91.89,91.905,91.89,91.895,299400000.0
2009-09-09 17:26:00,91.895,91.895,91.865,91.875,255900000.0
2009-09-09 17:27:00,91.875,91.88,91.855,91.855,259200000.0
2009-09-09 17:28:00,91.855,91.865,91.845,91.845,236700000.0
2009-09-09 17:29:00,91.845,91.86,91.83,91.84,318800000.0
2009-09-09 17:30:00,91.84,91.87,91.84,91.865,172000002.0
2009-09-09 17:31:00,91.865,91.875,91.855,91.87,180000000.0
2009-09-09 17:32:00,91.87,91.87,91.83,91.845,220000000.0
2009-09-09 17:33:00,91.845,91.85,91.84,91.84,194700000.0
2009-09-09 17:34:00,91.84,91.845,91.84,91.84,416200000.0
2009-09-09 17:35:00,91.84,91.85,91.84,91.85,145600000.0
2009-09-09 17:36:00,91.85,91.885,91.845,91.885,334800000.0
2009-09-09 17:37:00,91.885,91.91,91.88,91.9,524800001.0
2009-09-09 17:38:00,91.895,91.9,91.89,91.895,196499999.0
2009-09-09 17:39:00,91.885,91.89,91.865,91.865,378799998.0
2009-09-09 17:40:00,91.865,91.865,91.825,91.83,276200000.0
2009-09-09 17:41:00,91.83,91.855,91.83,91.85,180600000.0
2009-09-09 17:42:00,91.85,91.85,91.845,91.845,78300000.0
2009-09-09 17:43:00,91.845,91.85,91.84,91.845,93100000.0
2009-09-09 17:44:00,91.82,91.83,91.81,91.83,192600000.0
2009-09-09 17:45:00,91.83,91.83,91.79,91.81,369800000.0
2009-09-09 17:46:00,91.81,91.81,91.8,91.81,127200000.0
2009-09-09 17:47:00,91.81,91.815,91.8,91.8,270800000.0
2009-09-09 17:48:00,91.8,91.81,91.8,91.805,209500000.0
2009-09-09 17:49:00,91.81,91.825,91.8,91.82,387200000.0
2009-09-09 17:50:00,91.82,91.84,91.82,91.84,330300000.0
2009-09-09 17:51:00,91.84,91.84,91.84,91.84,154000000.0
2009-09-09 17:52:00,91.84,91.84,91.82,91.82,656999996.0
2009-09-09 17:53:00,91.82,91.83,91.815,91.83,246200000.0
2009-09-09 17:54:00,91.83,91.84,91.83,91.84,250800000.0
2009-09-09 17:55:00,91.84,91.845,91.825,91.83,314000001.0
2009-09-09 17:56:00,91.83,91.83,91.83,91.83,376400001.0
2009-09-09 17:57:00,91.83,91.865,91.83,91.86,502399998.0
2009-09-09 17:58:00,91.865,91.875,91.86,91.875,159900000.0
2009-09-09 17:59:00,91.875,91.885,91.86,91.86,368700000.0
2009-09-09 18:00:00,91.86,91.885,91.86,91.885,92399999.0
2009-09-09 18:01:00,91.885,91.89,91.88,91.88,406100002.0
2009-09-09 18:02:00,91.88,91.885,91.87,91.87,154000000.0
2009-09-09 18:03:00,91.87,91.915,91.87,91.895,558300002.0
2009-09-09 18:04:00,91.895,91.91,91.89,91.91,274300000.0
2009-09-09 18:05:00,91.91,91.965,91.91,91.965,478600000.0
2009-09-09 18:06:00,91.965,91.965,91.94,91.945,307000000.0
2009-09-09 18:07:00,91.945,91.945,91.915,91.92,339700000.0
2009-09-09 18:08:00,91.92,91.92,91.915,91.915,95500000.0
2009-09-09 18:09:00,91.915,91.915,91.91,91.915,56400000.0
2009-09-09 18:10:00,91.91,91.92,91.91,91.91,77400000.0
2009-09-09 18:11:00,91.91,91.91,91.905,91.905,452800000.0
2009-09-09 18:12:00,91.905,91.91,91.905,91.905,391200000.0
2009-09-09 18:13:00,91.905,91.91,91.9,91.905,218100000.0
2009-09-09 18:14:00,91.905,91.91,91.9,91.9,376200000.0
2009-09-09 18:15:00,91.9,91.91,91.9,91.91,136400000.0
2009-09-09 18:16:00,91.905,91.91,91.905,91.91,75800000.0
2009-09-09 18:17:00,91.905,91.92,91.905,91.915,158200000.0
2009-09-09 18:18:00,91.915,91.915,91.91,91.91,102300000.0
2009-09-09 18:19:00,91.91,91.92,91.91,91.915,252900000.0
2009-09-09 18:20:00,91.915,91.92,91.91,91.915,219300000.0
2009-09-09 18:21:00,91.915,91.92,91.915,91.92,116500000.0
2009-09-09 18:22:00,91.92,91.92,91.915,91.915,38400000.0
2009-09-09 18:23:00,91.915,91.92,91.915,91.92,157000000.0
2009-09-09 18:24:00,91.915,91.915,91.915,91.915,17000000.0
2009-09-09 18:25:00,91.915,91.92,91.91,91.915,71300000.0
2009-09-09 18:26:00,91.915,91.92,91.915,91.915,96900000.0
2009-09-09 18:27:00,91.915,91.915,91.905,91.91,188200000.0
2009-09-09 18:28:00,91.91,91.91,91.905,91.905,174700001.0
2009-09-09 18:29:00,91.905,91.905,91.885,91.89,156800000.0
2009-09-09 18:30:00,91.89,91.895,91.87,91.88,398900001.0
2009-09-09 18:31:00,91.88,91.88,91.87,91.88,164700000.0
2009-09-09 18:32:00,91.875,91.88,91.87,91.87,262100000.0
2009-09-09 18:33:00,91.87,91.87,91.86,91.865,248800000.0
2009-09-09 18:34:00,91.865,91.865,91.86,91.86,133800000.0
2009-09-09 18:35:00,91.86,91.865,91.86,91.865,128100000.0
2009-09-09 18:36:00,91.865,91.865,91.865,91.865,87000000.0
2009-09-09 18:37:00,91.865,91.87,91.86,91.86,122700000.0
2009-09-09 18:38:00,91.86,91.87,91.86,91.865,483700000.0
2009-09-09 18:39:00,91.865,91.875,91.86,91.86,311700000.0
2009-09-09 18:40:00,91.86,91.88,91.855,91.88,319400000.0
2009-09-09 18:41:00,91.88,91.88,91.875,91.88,301100000.0
2009-09-09 18:42:00,91.88,91.88,91.88,91.88,206400000.0
2009-09-09 18:43:00,91.88,91.88,91.865,91.875,194800000.0
2009-09-09 18:44:00,91.875,91.875,91.865,91.87,366200000.0
2009-09-09 18:45:00,91.87,91.875,91.87,91.87,252500000.0
2009-09-09 18:46:00,91.87,91.89,91.87,91.89,129899998.0
2009-09-09 18:47:00,91.885,91.89,91.885,91.885,154199999.0
2009-09-09 18:48:00,91.885,91.89,91.885,91.89,226699999.0
2009-09-09 18:49:00,91.89,91.89,91.885,91.89,617199989.0
2009-09-09 18:50:00,91.89,91.9,91.89,91.895,213300000.0
2009-09-09 18:51:00,91.895,91.895,91.88,91.89,195399999.0
2009-09-09 18:52:00,91.89,91.9,91.89,91.9,616799999.0
2009-09-09 18:53:00,91.9,91.9,91.89,91.895,285800001.0
2009-09-09 18:54:00,91.9,91.9,91.885,91.895,562499997.0
2009-09-09 18:55:00,91.895,91.94,91.895,91.935,356499999.0
2009-09-09 18:56:00,91.935,91.935,91.93,91.935,138900000.0
2009-09-09 18:57:00,91.94,91.945,91.905,91.91,230600000.0
2009-09-09 18:58:00,91.91,91.92,91.91,91.915,113500000.0
2009-09-09 18:59:00,91.915,91.935,91.915,91.935,82200000.0
2009-09-09 19:00:00,91.94,91.95,91.9,91.905,628700001.0
2009-09-09 19:01:00,91.905,91.91,91.845,91.85,422599997.0
2009-09-09 19:02:00,91.85,91.965,91.85,91.935,908699998.0
2009-09-09 19:03:00,91.935,91.99,91.925,91.945,867500002.0
2009-09-09 19:04:00,91.945,91.945,91.935,91.945,499900001.0
2009-09-09 19:05:00,91.945,91.95,91.94,91.945,250800000.0
2009-09-09 19:06:00,91.945,91.96,91.945,91.95,396200000.0
2009-09-09 19:07:00,91.95,91.95,91.915,91.92,378800000.0
2009-09-09 19:08:00,91.925,91.93,91.92,91.92,141900000.0
2009-09-09 19:09:00,91.92,91.945,91.92,91.945,65800000.0
2009-09-09 19:10:00,91.945,91.955,91.94,91.94,169800000.0
2009-09-09 19:11:00,91.94,91.965,91.91,91.96,364199999.0
2009-09-09 19:12:00,91.96,91.96,91.95,91.95,39700000.0
2009-09-09 19:13:00,91.95,91.985,91.95,91.955,333800000.0
2009-09-09 19:14:00,91.955,91.975,91.955,91.975,81000000.0
2009-09-09 19:15:00,91.975,91.975,91.945,91.965,282700000.0
2009-09-09 19:16:00,91.965,91.995,91.96,91.995,337400000.0
2009-09-09 19:17:00,91.995,91.995,91.955,91.955,603700000.0
2009-09-09 19:18:00,91.955,92.005,91.95,91.995,640800001.0
2009-09-09 19:19:00,91.995,92.04,91.995,92.015,1320599987.0
2009-09-09 19:20:00,92.015,92.03,91.99,91.99,563100000.0
2009-09-09 19:21:00,91.99,92.01,91.99,92.01,512499994.0
2009-09-09 19:22:00,92.015,92.015,92.0,92.005,154400000.0
2009-09-09 19:23:00,92.005,92.005,91.985,91.99,111400000.0
2009-09-09 19:24:00,91.99,92.01,91.99,92.005,377500000.0
2009-09-09 19:25:00,92.005,92.015,91.985,92.015,300900000.0
2009-09-09 19:26:00,92.015,92.02,91.99,91.99,236000000.0
2009-09-09 19:27:00,91.99,92.0,91.99,91.995,87800000.0
2009-09-09 19:28:00,91.995,92.005,91.995,92.005,107200000.0
2009-09-09 19:29:00,91.995,92.005,91.995,91.995,205400000.0
2009-09-09 19:30:00,91.995,91.995,91.99,91.99,98000000.0
2009-09-09 19:31:00,91.99,91.995,91.99,91.99,178900000.0
2009-09-09 19:32:00,91.99,91.995,91.99,91.995,158100000.0
2009-09-09 19:33:00,91.995,91.995,91.99,91.995,134100000.0
2009-09-09 19:34:00,91.99,91.995,91.975,91.99,572000000.0
2009-09-09 19:35:00,91.99,92.0,91.985,91.99,745299998.0
2009-09-09 19:36:00,91.99,92.0,91.985,91.995,556800002.0
2009-09-09 19:37:00,91.995,92.005,91.995,92.0,485100003.0
2009-09-09 19:38:00,92.0,92.0,91.995,91.995,496600001.0
2009-09-09 19:39:00,91.99,91.99,91.98,91.985,415600000.0
2009-09-09 19:40:00,91.985,91.99,91.985,91.985,258800001.0
2009-09-09 19:41:00,91.985,92.0,91.985,92.0,153200000.0
2009-09-09 19:42:00,92.0,92.0,92.0,92.0,68100000.0
2009-09-09 19:43:00,92.0,92.0,92.0,92.0,48400000.0
2009-09-09 19:44:00,92.0,92.0,92.0,92.0,7800000.0
2009-09-09 19:45:00,92.0,92.0,92.0,92.0,17300000.0
2009-09-09 19:46:00,92.0,92.0,91.995,91.995,264700000.0
2009-09-09 19:47:00,91.995,92.0,91.995,91.995,462100000.0
2009-09-09 19:48:00,91.995,92.0,91.99,92.0,157700000.0
2009-09-09 19:49:00,92.0,92.0,91.995,92.0,611700000.0
2009-09-09 19:50:00,92.0,92.0,91.99,92.0,119600000.0
2009-09-09 19:51:00,92.0,92.0,91.99,92.0,300700000.0
2009-09-09 19:52:00,92.0,92.01,92.0,92.01,481200000.0
2009-09-09 19:53:00,92.01,92.015,92.01,92.015,356700000.0
2009-09-09 19:54:00,92.015,92.04,92.015,92.025,284300001.0
2009-09-09 19:55:00,92.025,92.03,92.015,92.025,1147999988.0
2009-09-09 19:56:00,92.025,92.035,92.015,92.03,820200009.0
2009-09-09 19:57:00,92.045,92.105,92.045,92.08,852199997.0
2009-09-09 19:58:00,92.08,92.08,92.07,92.07,414399997.0
2009-09-09 19:59:00,92.07,92.085,92.07,92.075,249700000.0
2009-09-09 20:00:00,92.075,92.075,92.07,92.075,754100004.0
2009-09-09 20:01:00,92.075,92.15,92.075,92.135,497700002.0
2009-09-09 20:02:00,92.13,92.21,92.13,92.2,681399999.0
2009-09-09 20:03:00,92.2,92.2,92.095,92.095,529600000.0
2009-09-09 20:04:00,92.095,92.155,92.09,92.15,806399998.0
2009-09-09 20:05:00,92.15,92.15,92.14,92.14,435500000.0
2009-09-09 20:06:00,92.14,92.145,92.12,92.135,356300000.0
2009-09-09 20:07:00,92.135,92.15,92.135,92.15,169300000.0
2009-09-09 20:08:00,92.145,92.155,92.14,92.15,113400000.0
2009-09-09 20:09:00,92.15,92.205,92.15,92.205,496800001.0
2009-09-09 20:10:00,92.205,92.245,92.2,92.22,667099998.0
2009-09-09 20:11:00,92.22,92.24,92.215,92.22,501399993.0
2009-09-09 20:12:00,92.22,92.22,92.19,92.19,228900002.0
2009-09-09 20:13:00,92.19,92.19,92.135,92.15,465200000.0
2009-09-09 20:14:00,92.15,92.17,92.14,92.145,647800000.0
2009-09-09 20:15:00,92.145,92.185,92.145,92.17,783199999.0
2009-09-09 20:16:00,92.17,92.17,92.165,92.17,546199997.0
2009-09-09 20:17:00,92.17,92.17,92.15,92.15,392799999.0
2009-09-09 20:18:00,92.15,92.15,92.12,92.13,494100000.0
2009-09-09 20:19:00,92.13,92.155,92.13,92.14,400600000.0
2009-09-09 20:20:00,92.14,92.14,92.115,92.115,286900000.0
2009-09-09 20:21:00,92.115,92.12,92.11,92.12,300300000.0
2009-09-09 20:22:00,92.12,92.125,92.11,92.12,317200000.0
2009-09-09 20:23:00,92.12,92.135,92.12,92.125,402600000.0
2009-09-09 20:24:00,92.125,92.125,92.1,92.12,662199997.0
2009-09-09 20:25:00,92.12,92.125,92.115,92.115,765000000.0
2009-09-09 20:26:00,92.115,92.12,92.115,92.12,405099999.0
2009-09-09 20:27:00,92.12,92.14,92.12,92.13,1060800000.0
2009-09-09 20:28:00,92.13,92.13,92.105,92.11,396300000.0
2009-09-09 20:29:00,92.11,92.12,92.11,92.115,136000000.0
2009-09-09 20:30:00,92.11,92.13,92.105,92.13,229800000.0
2009-09-09 20:31:00,92.13,92.15,92.13,92.145,647200000.0
2009-09-09 20:32:00,92.145,92.15,92.135,92.145,440200001.0
2009-09-09 20:33:00,92.145,92.15,92.13,92.13,354900000.0
2009-09-09 20:34:00,92.13,92.145,92.125,92.145,286800000.0
2009-09-09 20:35:00,92.14,92.145,92.105,92.11,437900000.0
2009-09-09 20:36:00,92.115,92.115,92.105,92.105,426600005.0
2009-09-09 20:37:00,92.105,92.13,92.105,92.12,290300004.0
2009-09-09 20:38:00,92.12,92.12,92.105,92.115,502600001.0
2009-09-09 20:39:00,92.115,92.12,92.11,92.115,249200000.0
2009-09-09 20:40:00,92.11,92.12,92.11,92.12,550900000.0
2009-09-09 20:41:00,92.125,92.15,92.125,92.145,241800000.0
2009-09-09 20:42:00,92.145,92.15,92.135,92.15,306000000.0
2009-09-09 20:43:00,92.145,92.15,92.14,92.15,212700000.0
2009-09-09 20:44:00,92.15,92.205,92.145,92.19,205500000.0
2009-09-09 20:45:00,92.19,92.19,92.17,92.18,223400000.0
2009-09-09 20:46:00,92.18,92.18,92.16,92.165,130100000.0
2009-09-09 20:47:00,92.165,92.18,92.165,92.18,294700000.0
2009-09-09 20:48:00,92.18,92.185,92.165,92.165,105599999.0
2009-09-09 20:49:00,92.165,92.175,92.165,92.17,327600002.0
2009-09-09 20:50:00,92.17,92.17,92.145,92.15,448700000.0
2009-09-09 20:51:00,92.15,92.15,92.135,92.15,330500002.0
2009-09-09 20:52:00,92.15,92.155,92.125,92.13,374999999.0
2009-09-09 20:53:00,92.13,92.14,92.12,92.12,886599997.0
2009-09-09 20:54:00,92.115,92.12,92.11,92.115,381600000.0
2009-09-09 20:55:00,92.12,92.125,92.105,92.115,675600000.0
2009-09-09 20:56:00,92.11,92.115,92.09,92.115,461100000.0
2009-09-09 20:57:00,92.115,92.125,92.11,92.12,553700000.0
2009-09-09 20:58:00,92.125,92.13,92.115,92.115,491900002.0
2009-09-09 20:59:00,92.11,92.165,92.105,92.155,829799998.0
2009-09-09 21:00:00,92.155,92.16,92.125,92.125,443100002.0
2009-09-09 21:01:00,92.125,92.13,92.09,92.095,636000000.0
2009-09-09 21:02:00,92.095,92.1,92.095,92.095,473300000.0
2009-09-09 21:03:00,92.095,92.095,92.08,92.085,133800000.0
2009-09-09 21:04:00,92.08,92.085,92.065,92.075,318000001.0
2009-09-09 21:05:00,92.075,92.08,92.07,92.075,135900000.0
2009-09-09 21:06:00,92.075,92.08,92.065,92.08,362099999.0
2009-09-09 21:07:00,92.085,92.095,92.06,92.095,289800000.0
2009-09-09 21:08:00,92.1,92.105,92.085,92.095,264400000.0
2009-09-09 21:09:00,92.095,92.095,92.08,92.08,110000000.0
2009-09-09 21:10:00,92.08,92.08,92.075,92.075,136900000.0
2009-09-09 21:11:00,92.075,92.075,92.075,92.075,393000000.0
2009-09-09 21:12:00,92.075,92.08,92.075,92.08,121000000.0
2009-09-09 21:13:00,92.08,92.08,92.065,92.07,128799999.0
2009-09-09 21:14:00,92.065,92.075,92.06,92.06,159000000.0
2009-09-09 21:15:00,92.06,92.08,92.06,92.075,125000000.0
2009-09-09 21:16:00,92.075,92.08,92.07,92.08,507199998.0
2009-09-09 21:17:00,92.08,92.08,92.075,92.08,44100001.0
2009-09-09 21:18:00,92.08,92.08,92.075,92.08,130999999.0
2009-09-09 21:19:00,92.08,92.08,92.08,92.08,11000000.0
2009-09-09 21:20:00,92.08,92.08,92.075,92.075,65200000.0
2009-09-09 21:21:00,92.075,92.08,92.065,92.08,141900000.0
2009-09-09 21:22:00,92.08,92.08,92.07,92.07,239500000.0
2009-09-09 21:23:00,92.07,92.085,92.07,92.08,123300000.0
2009-09-09 21:24:00,92.08,92.08,92.075,92.075,712499998.0
2009-09-09 21:25:00,92.075,92.085,92.075,92.08,1261100001.0
2009-09-09 21:26:00,92.08,92.08,92.07,92.08,76500000.0
2009-09-09 21:27:00,92.075,92.08,92.07,92.075,173000000.0
2009-09-09 21:28:00,92.075,92.075,92.07,92.07,105600000.0
2009-09-09 21:29:00,92.07,92.07,92.07,92.07,190600000.0
2009-09-09 21:30:00,92.07,92.09,92.07,92.09,387700003.0
2009-09-09 21:31:00,92.09,92.09,92.075,92.075,662499995.0
2009-09-09 21:32:00,92.075,92.085,92.07,92.075,432900000.0
2009-09-09 21:33:00,92.075,92.08,92.07,92.075,114700000.0
2009-09-09 21:34:00,92.075,92.075,92.07,92.07,100900000.0
2009-09-09 21:35:00,92.07,92.075,92.07,92.07,200500000.0
2009-09-09 21:36:00,92.07,92.08,92.07,92.075,103700000.0
2009-09-09 21:37:00,92.075,92.075,92.07,92.075,177500000.0
2009-09-09 21:38:00,92.075,92.075,92.07,92.075,116400000.0
2009-09-09 21:39:00,92.07,92.08,92.07,92.08,60400000.0
2009-09-09 21:40:00,92.085,92.095,92.085,92.085,112000000.0
2009-09-09 21:41:00,92.085,92.095,92.08,92.085,297200000.0
2009-09-09 21:42:00,92.085,92.085,92.08,92.085,208300000.0
2009-09-09 21:43:00,92.085,92.09,92.085,92.085,75800000.0
2009-09-09 21:44:00,92.085,92.105,92.08,92.105,84200000.0
2009-09-09 21:45:00,92.11,92.11,92.095,92.095,134500000.0
2009-09-09 21:46:00,92.095,92.1,92.07,92.085,195500001.0
2009-09-09 21:47:00,92.08,92.08,92.055,92.06,469399998.0
2009-09-09 21:48:00,92.06,92.06,92.055,92.055,680299999.0
2009-09-09 21:49:00,92.055,92.06,92.05,92.055,169600000.0
2009-09-09 21:50:00,92.055,92.06,92.02,92.03,348500000.0
2009-09-09 21:51:00,92.03,92.04,92.03,92.04,164300000.0
2009-09-09 21:52:00,92.04,92.075,92.04,92.07,126600000.0
2009-09-09 21:53:00,92.07,92.07,92.06,92.06,123300000.0
2009-09-09 21:54:00,92.06,92.07,92.06,92.06,237700000.0
2009-09-09 21:55:00,92.06,92.07,92.05,92.065,336400000.0
2009-09-09 21:56:00,92.065,92.09,92.065,92.07,437800000.0
2009-09-09 21:57:00,92.07,92.08,92.07,92.07,376000000.0
2009-09-09 21:58:00,92.07,92.08,92.07,92.08,88100000.0
2009-09-09 21:59:00,92.08,92.08,92.075,92.08,64200000.0
2009-09-09 22:00:00,92.08,92.08,92.07,92.07,130100000.0
2009-09-09 22:01:00,92.07,92.08,92.07,92.07,189100000.0
2009-09-09 22:02:00,92.07,92.07,92.06,92.065,164200000.0
2009-09-09 22:03:00,92.065,92.07,92.06,92.07,238400000.0
2009-09-09 22:04:00,92.07,92.075,92.055,92.065,154900000.0
2009-09-09 22:05:00,92.06,92.06,92.06,92.06,45900000.0
2009-09-09 22:06:00,92.06,92.07,92.06,92.07,31500000.0
2009-09-09 22:07:00,92.07,92.07,92.07,92.07,45600000.0
2009-09-09 22:08:00,92.07,92.07,92.07,92.07,6000000.0
2009-09-09 22:09:00,92.07,92.07,92.06,92.06,28400000.0
2009-09-09 22:10:00,92.06,92.06,92.06,92.06,17000000.0
2009-09-09 22:11:00,92.06,92.06,92.05,92.055,84800000.0
2009-09-09 22:12:00,92.055,92.055,92.02,92.025,138400000.0
2009-09-09 22:13:00,92.025,92.03,92.02,92.02,179300000.0
2009-09-09 22:14:00,92.02,92.04,92.02,92.035,227700000.0
2009-09-09 22:15:00,92.035,92.06,92.035,92.045,406200000.0
2009-09-09 22:16:00,92.055,92.06,92.055,92.06,364600000.0
2009-09-09 22:17:00,92.06,92.07,92.06,92.065,528000000.0
2009-09-09 22:18:00,92.065,92.065,92.06,92.065,225900000.0
2009-09-09 22:19:00,92.065,92.065,92.06,92.065,867200000.0
2009-09-09 22:20:00,92.065,92.065,92.06,92.06,220100000.0
2009-09-09 22:21:00,92.06,92.06,92.06,92.06,322400000.0
2009-09-09 22:22:00,92.06,92.07,92.06,92.07,416900000.0
2009-09-09 22:23:00,92.07,92.075,92.065,92.07,207600000.0
2009-09-09 22:24:00,92.07,92.07,92.06,92.06,97500000.0
2009-09-09 22:25:00,92.06,92.06,92.05,92.05,455300000.0
2009-09-09 22:26:00,92.05,92.06,92.045,92.05,219400000.0
2009-09-09 22:27:00,92.05,92.055,92.05,92.055,127200000.0
2009-09-09 22:28:00,92.06,92.06,92.05,92.05,38500000.0
2009-09-09 22:29:00,92.05,92.05,92.05,92.05,19400000.0
2009-09-09 22:30:00,92.05,92.05,92.05,92.05,27400000.0
2009-09-09 22:31:00,92.05,92.05,92.04,92.04,72900000.0
2009-09-09 22:32:00,92.04,92.045,92.04,92.045,65800000.0
2009-09-09 22:33:00,92.045,92.055,92.045,92.05,109600000.0
2009-09-09 22:34:00,92.05,92.06,92.045,92.05,90500000.0
2009-09-09 22:35:00,92.05,92.055,92.05,92.055,22100000.0
2009-09-09 22:36:00,92.05,92.05,92.05,92.05,19900000.0
2009-09-09 22:37:00,92.05,92.055,92.05,92.05,81000000.0
2009-09-09 22:38:00,92.05,92.05,92.035,92.045,102400000.0
2009-09-09 22:39:00,92.045,92.05,92.03,92.045,140600000.0
2009-09-09 22:40:00,92.045,92.06,92.045,92.06,174500000.0
2009-09-09 22:41:00,92.06,92.06,92.05,92.05,22600000.0
2009-09-09 22:42:00,92.05,92.05,92.015,92.015,158100003.0
2009-09-09 22:43:00,92.015,92.03,92.015,92.03,86800000.0
2009-09-09 22:44:00,92.03,92.03,92.03,92.03,52800000.0
2009-09-09 22:45:00,92.03,92.03,92.02,92.025,71000000.0
2009-09-09 22:46:00,92.025,92.035,92.02,92.02,47700000.0
2009-09-09 22:47:00,92.02,92.05,92.02,92.05,105000000.0
2009-09-09 22:48:00,92.05,92.055,92.05,92.05,254100000.0
2009-09-09 22:49:00,92.05,92.05,92.03,92.04,143700000.0
2009-09-09 22:50:00,92.035,92.035,92.03,92.03,46500000.0
2009-09-09 22:51:00,92.03,92.035,92.03,92.03,74600000.0
2009-09-09 22:52:00,92.03,92.04,92.03,92.04,42700000.0
2009-09-09 22:53:00,92.03,92.03,92.03,92.03,36700000.0
2009-09-09 22:54:00,92.03,92.04,92.03,92.04,12600000.0
2009-09-09 22:55:00,92.03,92.03,92.02,92.02,219500000.0
2009-09-09 22:56:00,92.02,92.02,92.02,92.02,5600000.0
2009-09-09 22:57:00,92.02,92.035,92.02,92.035,97800000.0
2009-09-09 22:58:00,92.03,92.035,92.025,92.03,88800000.0
2009-09-09 22:59:00,92.03,92.05,92.025,92.04,69000000.0
2009-09-09 23:00:00,92.03,92.035,92.03,92.035,2000000.0
2009-09-09 23:01:00,92.037,92.037,92.027,92.03,3000000.0
2009-09-09 23:02:00,92.032,92.037,92.032,92.037,3000000.0
2009-09-09 23:03:00,92.035,92.04,92.035,92.04,3000000.0
2009-09-09 23:04:00,92.042,92.045,92.037,92.04,18200000.0
2009-09-09 23:05:00,92.04,92.055,92.04,92.055,18200000.0
2009-09-09 23:06:00,92.05,92.075,92.05,92.065,21100000.0
2009-09-09 23:07:00,92.065,92.065,92.06,92.06,16600000.0
2009-09-09 23:08:00,92.06,92.08,92.06,92.06,68300000.0
2009-09-09 23:09:00,92.085,92.1,92.07,92.085,69700000.0
2009-09-09 23:10:00,92.08,92.085,92.075,92.075,39400000.0
2009-09-09 23:11:00,92.075,92.075,92.065,92.07,22400000.0
2009-09-09 23:12:00,92.07,92.09,92.07,92.085,88400000.0
2009-09-09 23:13:00,92.09,92.09,92.075,92.075,99700000.0
2009-09-09 23:14:00,92.075,92.08,92.075,92.08,48200000.0
2009-09-09 23:15:00,92.075,92.08,92.075,92.08,79200000.0
2009-09-09 23:16:00,92.075,92.08,92.075,92.08,21700000.0
2009-09-09 23:17:00,92.075,92.075,92.07,92.075,265600000.0
2009-09-09 23:18:00,92.075,92.075,92.06,92.07,85700000.0
2009-09-09 23:19:00,92.07,92.07,92.07,92.07,43200000.0
2009-09-09 23:20:00,92.07,92.08,92.05,92.055,220300000.0
2009-09-09 23:21:00,92.055,92.055,92.035,92.045,72200000.0
2009-09-09 23:22:00,92.045,92.045,92.04,92.04,213000000.0
2009-09-09 23:23:00,92.04,92.04,92.03,92.03,90000000.0
2009-09-09 23:24:00,92.03,92.05,92.03,92.05,97600000.0
2009-09-09 23:25:00,92.05,92.05,92.05,92.05,28800000.0
2009-09-09 23:26:00,92.05,92.05,92.045,92.05,32800000.0
2009-09-09 23:27:00,92.05,92.05,92.035,92.035,102400000.0
2009-09-09 23:28:00,92.035,92.05,92.03,92.03,153700000.0
2009-09-09 23:29:00,92.045,92.055,92.045,92.055,55600000.0
2009-09-09 23:30:00,92.055,92.055,92.055,92.055,33600000.0
2009-09-09 23:31:00,92.055,92.055,92.055,92.055,4800000.0
2009-09-09 23:32:00,92.048,92.048,92.045,92.045,31400000.0
2009-09-09 23:33:00,92.055,92.06,92.055,92.06,31400000.0
2009-09-09 23:34:00,92.06,92.06,92.045,92.045,54000000.0
2009-09-09 23:35:00,92.045,92.05,92.045,92.05,52200000.0
2009-09-09 23:36:00,92.06,92.065,92.05,92.05,74300000.0
2009-09-09 23:37:00,92.05,92.055,92.05,92.055,68000000.0
2009-09-09 23:38:00,92.055,92.055,92.045,92.045,100800000.0
2009-09-09 23:39:00,92.045,92.045,92.045,92.045,38400000.0
2009-09-09 23:40:00,92.04,92.04,92.04,92.04,18400000.0
2009-09-09 23:41:00,92.04,92.05,92.04,92.05,12200000.0
2009-09-09 23:42:00,92.045,92.045,92.035,92.035,57200000.0
2009-09-09 23:43:00,92.035,92.035,92.035,92.035,28800000.0
2009-09-09 23:44:00,92.035,92.035,92.03,92.035,34000000.0
2009-09-09 23:45:00,92.035,92.04,92.035,92.04,19200000.0
2009-09-09 23:46:00,92.04,92.04,92.025,92.03,58900000.0
2009-09-09 23:47:00,92.03,92.03,92.02,92.025,64700000.0
2009-09-09 23:48:00,92.025,92.03,92.025,92.03,46200000.0
2009-09-09 23:49:00,92.03,92.03,92.03,92.03,5300000.0
2009-09-09 23:50:00,92.03,92.03,92.01,92.01,113400000.0
2009-09-09 23:51:00,92.01,92.01,91.94,91.985,304800000.0
2009-09-09 23:52:00,91.985,92.0,91.96,91.965,109600000.0
2009-09-09 23:53:00,91.965,92.0,91.96,91.98,128400000.0
2009-09-09 23:54:00,91.975,91.975,91.94,91.94,213600000.0
2009-09-09 23:55:00,91.965,91.965,91.94,91.95,187500000.0
2009-09-09 23:56:00,91.955,91.965,91.945,91.95,77500000.0
2009-09-09 23:57:00,91.95,91.95,91.95,91.95,33800000.0
2009-09-09 23:58:00,91.95,91.975,91.95,91.97,55300000.0
2009-09-09 23:59:00,91.97,91.975,91.965,91.965,82600000.0
2009-09-10 00:00:00,91.96,91.965,91.92,91.95,240500000.0
2009-09-10 00:01:00,91.95,91.97,91.95,91.965,79200000.0
2009-09-10 00:02:00,91.97,91.97,91.955,91.96,97700000.0
2009-09-10 00:03:00,91.96,91.965,91.96,91.96,74800000.0
2009-09-10 00:04:00,91.96,91.975,91.96,91.97,190200000.0
2009-09-10 00:05:00,91.97,91.97,91.95,91.955,97100000.0
2009-09-10 00:06:00,91.955,91.96,91.95,91.96,105300000.0
2009-09-10 00:07:00,91.96,91.975,91.96,91.965,80200000.0
2009-09-10 00:08:00,91.965,91.965,91.965,91.965,24800000.0
2009-09-10 00:09:00,91.965,91.965,91.945,91.95,85000000.0
2009-09-10 00:10:00,91.95,92.01,91.95,91.98,82900000.0
2009-09-10 00:11:00,91.985,92.005,91.985,91.985,42600000.0
2009-09-10 00:12:00,91.99,92.005,91.985,91.995,33000000.0
2009-09-10 00:13:00,91.99,91.995,91.99,91.995,31100000.0
2009-09-10 00:14:00,91.995,91.995,91.985,91.995,53800000.0
2009-09-10 00:15:00,91.995,91.995,91.995,91.995,13000000.0
2009-09-10 00:16:00,91.995,91.995,91.995,91.995,7000000.0
2009-09-10 00:17:00,91.995,91.995,91.995,91.995,1000000.0
2009-09-10 00:18:00,91.995,91.995,91.995,91.995,14000000.0
2009-09-10 00:19:00,92.0,92.0,91.97,91.97,56400000.0
2009-09-10 00:20:00,91.97,91.98,91.965,91.97,64600000.0
2009-09-10 00:21:00,91.97,91.985,91.955,91.975,171600000.0
2009-09-10 00:22:00,91.975,91.975,91.96,91.975,44700000.0
2009-09-10 00:23:00,91.98,91.995,91.965,91.995,99300000.0
2009-09-10 00:24:00,92.0,92.005,91.97,91.98,69900000.0
2009-09-10 00:25:00,91.98,91.985,91.98,91.985,30900000.0
2009-09-10 00:26:00,91.98,91.985,91.975,91.98,111900000.0
2009-09-10 00:27:00,91.985,92.005,91.98,92.0,130100000.0
2009-09-10 00:28:00,92.0,92.005,92.0,92.0,85400000.0
2009-09-10 00:29:00,92.0,92.005,91.995,92.0,82700000.0
2009-09-10 00:30:00,92.0,92.005,91.995,92.0,201000001.0
2009-09-10 00:31:00,92.0,92.0,91.965,92.0,155900000.0
2009-09-10 00:32:00,92.0,92.0,91.995,92.0,51400000.0
2009-09-10 00:33:00,92.0,92.01,92.0,92.005,101400000.0
2009-09-10 00:34:00,92.005,92.01,92.005,92.005,26800000.0
2009-09-10 00:35:00,92.005,92.05,91.995,92.04,291100000.0
2009-09-10 00:36:00,92.04,92.04,92.03,92.03,87400000.0
2009-09-10 00:37:00,92.03,92.05,92.025,92.04,139800000.0
2009-09-10 00:38:00,92.05,92.1,92.05,92.08,246300000.0
2009-09-10 00:39:00,92.08,92.08,92.07,92.075,37600000.0
2009-09-10 00:40:00,92.075,92.075,92.07,92.075,43900000.0
2009-09-10 00:41:00,92.08,92.095,92.075,92.08,45200000.0
2009-09-10 00:42:00,92.08,92.08,92.075,92.08,28500000.0
2009-09-10 00:43:00,92.08,92.08,92.06,92.06,91200000.0
2009-09-10 00:44:00,92.06,92.065,92.05,92.055,76000000.0
2009-09-10 00:45:00,92.06,92.06,92.05,92.05,57700000.0
2009-09-10 00:46:00,92.05,92.06,92.045,92.06,118900000.0
2009-09-10 00:47:00,92.055,92.07,92.055,92.06,107800000.0
2009-09-10 00:48:00,92.055,92.06,92.02,92.02,73600000.0
2009-09-10 00:49:00,92.02,92.03,92.02,92.02,14300000.0
2009-09-10 00:50:00,92.02,92.03,92.02,92.03,26400000.0
2009-09-10 00:51:00,92.03,92.03,92.02,92.02,53300000.0
2009-09-10 00:52:00,92.02,92.03,92.02,92.03,52600000.0
2009-09-10 00:53:00,92.03,92.045,92.03,92.04,49100000.0
2009-09-10 00:54:00,92.04,92.04,92.03,92.04,37900000.0
2009-09-10 00:55:00,92.04,92.045,92.035,92.04,68300000.0
2009-09-10 00:56:00,92.04,92.05,92.04,92.05,32500000.0
2009-09-10 00:57:00,92.05,92.05,92.04,92.05,52600000.0
2009-09-10 00:58:00,92.05,92.065,92.05,92.06,64400000.0
2009-09-10 00:59:00,92.06,92.075,92.06,92.07,54400000.0
2009-09-10 01:00:00,92.07,92.095,92.065,92.09,124500000.0
2009-09-10 01:01:00,92.09,92.11,92.08,92.1,218000000.0
2009-09-10 01:02:00,92.1,92.1,92.085,92.095,78400000.0
2009-09-10 01:03:00,92.09,92.09,92.09,92.09,84200000.0
2009-09-10 01:04:00,92.09,92.09,92.09,92.09,33400000.0
2009-09-10 01:05:00,92.1,92.1,92.09,92.09,52000000.0
2009-09-10 01:06:00,92.09,92.09,92.09,92.09,3500000.0
2009-09-10 01:07:00,92.09,92.1,92.09,92.09,94700000.0
2009-09-10 01:08:00,92.09,92.09,92.09,92.09,49600000.0
2009-09-10 01:09:00,92.09,92.09,92.09,92.09,60000000.0
2009-09-10 01:10:00,92.09,92.09,92.09,92.09,77000000.0
2009-09-10 01:11:00,92.09,92.1,92.08,92.085,132500000.0
2009-09-10 01:12:00,92.085,92.085,92.065,92.075,138400000.0
2009-09-10 01:13:00,92.08,92.08,92.075,92.075,39800000.0
2009-09-10 01:14:00,92.075,92.075,92.075,92.075,30200000.0
2009-09-10 01:15:00,92.075,92.085,92.075,92.085,108400000.0
2009-09-10 01:16:00,92.085,92.085,92.085,92.085,115600000.0
2009-09-10 01:17:00,92.085,92.1,92.085,92.1,253000000.0
2009-09-10 01:18:00,92.105,92.105,92.1,92.1,86300000.0
2009-09-10 01:19:00,92.1,92.12,92.08,92.11,205900000.0
2009-09-10 01:20:00,92.11,92.11,92.105,92.105,42000000.0
2009-09-10 01:21:00,92.105,92.105,92.1,92.1,57800000.0
2009-09-10 01:22:00,92.1,92.125,92.1,92.12,101800000.0
2009-09-10 01:23:00,92.12,92.13,92.12,92.13,73500000.0
2009-09-10 01:24:00,92.13,92.14,92.12,92.125,126500000.0
2009-09-10 01:25:00,92.125,92.13,92.12,92.12,72200000.0
2009-09-10 01:26:00,92.13,92.13,92.13,92.13,11400000.0
2009-09-10 01:27:00,92.13,92.14,92.13,92.13,148200000.0
2009-09-10 01:28:00,92.13,92.13,92.115,92.12,62500000.0
2009-09-10 01:29:00,92.12,92.12,92.12,92.12,47400000.0
2009-09-10 01:30:00,92.12,92.13,92.12,92.125,174700000.0
2009-09-10 01:31:00,92.13,92.14,92.125,92.135,206400000.0
2009-09-10 01:32:00,92.14,92.15,92.12,92.125,389500000.0
2009-09-10 01:33:00,92.125,92.13,92.12,92.13,73700000.0
2009-09-10 01:34:00,92.135,92.14,92.12,92.125,133600000.0
2009-09-10 01:35:00,92.125,92.135,92.12,92.125,249300000.0
2009-09-10 01:36:00,92.125,92.125,92.12,92.125,51600000.0
2009-09-10 01:37:00,92.125,92.125,92.125,92.125,2400000.0
2009-09-10 01:38:00,92.125,92.125,92.12,92.125,29200000.0
2009-09-10 01:39:00,92.125,92.13,92.125,92.13,13200000.0
2009-09-10 01:40:00,92.13,92.13,92.12,92.12,39600000.0
2009-09-10 01:41:00,92.12,92.125,92.12,92.125,80800000.0
2009-09-10 01:42:00,92.125,92.145,92.125,92.14,30800000.0
2009-09-10 01:43:00,92.14,92.15,92.135,92.14,106600000.0
2009-09-10 01:44:00,92.14,92.145,92.135,92.135,123800000.0
2009-09-10 01:45:00,92.135,92.14,92.125,92.125,184200000.0
2009-09-10 01:46:00,92.125,92.125,92.12,92.125,48600000.0
2009-09-10 01:47:00,92.125,92.13,92.12,92.12,212400000.0
2009-09-10 01:48:00,92.12,92.12,92.12,92.12,73000000.0
2009-09-10 01:49:00,92.12,92.12,92.1,92.105,145300000.0
2009-09-10 01:50:00,92.105,92.12,92.095,92.11,200100000.0
2009-09-10 01:51:00,92.115,92.115,92.11,92.11,16800000.0
2009-09-10 01:52:00,92.115,92.12,92.11,92.115,111700000.0
2009-09-10 01:53:00,92.115,92.125,92.11,92.11,254600000.0
2009-09-10 01:54:00,92.11,92.125,92.11,92.115,295800000.0
2009-09-10 01:55:00,92.115,92.13,92.115,92.12,302100000.0
2009-09-10 01:56:00,92.12,92.125,92.11,92.11,203400000.0
2009-09-10 01:57:00,92.11,92.125,92.11,92.12,386300000.0
2009-09-10 01:58:00,92.12,92.14,92.12,92.14,496799998.0
2009-09-10 01:59:00,92.14,92.15,92.135,92.15,117700000.0
2009-09-10 02:00:00,92.15,92.15,92.14,92.14,135900000.0
2009-09-10 02:01:00,92.14,92.15,92.14,92.14,51700000.0
2009-09-10 02:02:00,92.14,92.15,92.14,92.14,136800000.0
2009-09-10 02:03:00,92.14,92.145,92.13,92.13,198300000.0
2009-09-10 02:04:00,92.14,92.14,92.12,92.14,178500000.0
2009-09-10 02:05:00,92.135,92.145,92.13,92.14,103600000.0
2009-09-10 02:06:00,92.14,92.15,92.135,92.135,85500000.0
2009-09-10 02:07:00,92.135,92.14,92.13,92.14,111000000.0
2009-09-10 02:08:00,92.14,92.15,92.135,92.14,182400000.0
2009-09-10 02:09:00,92.14,92.145,92.14,92.14,135800000.0
2009-09-10 02:10:00,92.145,92.15,92.14,92.14,148700000.0
2009-09-10 02:11:00,92.14,92.15,92.14,92.15,116700000.0
2009-09-10 02:12:00,92.15,92.15,92.14,92.14,153800000.0
2009-09-10 02:13:00,92.14,92.145,92.11,92.115,269600000.0
2009-09-10 02:14:00,92.115,92.125,92.115,92.125,102100000.0
2009-09-10 02:15:00,92.13,92.14,92.12,92.12,181300001.0
2009-09-10 02:16:00,92.13,92.14,92.11,92.13,231599999.0
2009-09-10 02:17:00,92.13,92.14,92.13,92.13,193100000.0
2009-09-10 02:18:00,92.13,92.15,92.13,92.15,233200000.0
2009-09-10 02:19:00,92.15,92.16,92.15,92.15,379100000.0
2009-09-10 02:20:00,92.15,92.155,92.145,92.15,112700000.0
2009-09-10 02:21:00,92.15,92.16,92.15,92.16,78700000.0
2009-09-10 02:22:00,92.16,92.16,92.16,92.16,152300000.0
2009-09-10 02:23:00,92.155,92.16,92.15,92.155,80600000.0
2009-09-10 02:24:00,92.145,92.15,92.135,92.14,117900000.0
2009-09-10 02:25:00,92.145,92.16,92.14,92.16,81500000.0
2009-09-10 02:26:00,92.16,92.16,92.15,92.16,238900000.0
2009-09-10 02:27:00,92.16,92.16,92.15,92.15,27900000.0
2009-09-10 02:28:00,92.16,92.16,92.15,92.155,26800000.0
2009-09-10 02:29:00,92.16,92.17,92.15,92.165,209400000.0
2009-09-10 02:30:00,92.165,92.18,92.16,92.17,182100000.0
2009-09-10 02:31:00,92.17,92.17,92.17,92.17,100000000.0
2009-09-10 02:32:00,92.17,92.17,92.17,92.17,80200000.0
2009-09-10 02:33:00,92.17,92.175,92.155,92.175,79500000.0
2009-09-10 02:34:00,92.175,92.18,92.17,92.18,239300000.0
2009-09-10 02:35:00,92.175,92.18,92.17,92.18,95800000.0
2009-09-10 02:36:00,92.18,92.18,92.18,92.18,200800000.0
2009-09-10 02:37:00,92.18,92.185,92.18,92.18,56500000.0
2009-09-10 02:38:00,92.185,92.185,92.18,92.18,137900000.0
2009-09-10 02:39:00,92.18,92.185,92.17,92.17,173500000.0
2009-09-10 02:40:00,92.17,92.185,92.17,92.175,225800000.0
2009-09-10 02:41:00,92.175,92.185,92.175,92.18,33400000.0
2009-09-10 02:42:00,92.185,92.21,92.18,92.2,239400000.0
2009-09-10 02:43:00,92.2,92.2,92.18,92.18,176400000.0
2009-09-10 02:44:00,92.18,92.18,92.17,92.18,99800000.0
2009-09-10 02:45:00,92.18,92.185,92.18,92.185,96400000.0
2009-09-10 02:46:00,92.185,92.19,92.185,92.19,282800000.0
2009-09-10 02:47:00,92.19,92.19,92.18,92.19,41000000.0
2009-09-10 02:48:00,92.19,92.19,92.18,92.18,185400000.0
2009-09-10 02:49:00,92.19,92.19,92.175,92.185,161100000.0
2009-09-10 02:50:00,92.185,92.185,92.175,92.18,171600000.0
2009-09-10 02:51:00,92.18,92.185,92.175,92.18,179300000.0
2009-09-10 02:52:00,92.18,92.2,92.175,92.195,338800000.0
2009-09-10 02:53:00,92.195,92.195,92.17,92.175,89600000.0
2009-09-10 02:54:00,92.175,92.205,92.17,92.19,518800006.0
2009-09-10 02:55:00,92.19,92.205,92.15,92.16,247000000.0
2009-09-10 02:56:00,92.165,92.18,92.16,92.17,133200000.0
2009-09-10 02:57:00,92.17,92.17,92.17,92.17,119100000.0
2009-09-10 02:58:00,92.17,92.19,92.17,92.18,134760000.0
2009-09-10 02:59:00,92.18,92.2,92.18,92.19,191300000.0
2009-09-10 03:00:00,92.19,92.21,92.19,92.2,133100000.0
2009-09-10 03:01:00,92.2,92.2,92.18,92.185,121700000.0
2009-09-10 03:02:00,92.19,92.19,92.175,92.18,120300000.0
2009-09-10 03:03:00,92.18,92.19,92.18,92.19,128700000.0
2009-09-10 03:04:00,92.19,92.2,92.18,92.18,108800000.0
2009-09-10 03:05:00,92.18,92.195,92.18,92.195,199600001.0
2009-09-10 03:06:00,92.19,92.23,92.19,92.23,172700000.0
2009-09-10 03:07:00,92.225,92.235,92.205,92.23,219300000.0
2009-09-10 03:08:00,92.23,92.24,92.225,92.23,308900001.0
2009-09-10 03:09:00,92.23,92.23,92.22,92.22,78200000.0
2009-09-10 03:10:00,92.22,92.22,92.21,92.22,138900000.0
2009-09-10 03:11:00,92.22,92.22,92.2,92.205,130300000.0
2009-09-10 03:12:00,92.205,92.21,92.19,92.195,136800000.0
2009-09-10 03:13:00,92.195,92.205,92.19,92.2,128100000.0
2009-09-10 03:14:00,92.2,92.2,92.19,92.19,133600000.0
2009-09-10 03:15:00,92.19,92.195,92.19,92.19,109000000.0
2009-09-10 03:16:00,92.19,92.205,92.19,92.2,72500000.0
2009-09-10 03:17:00,92.2,92.215,92.2,92.21,115500000.0
2009-09-10 03:18:00,92.215,92.225,92.205,92.21,170200000.0
2009-09-10 03:19:00,92.205,92.21,92.195,92.195,604700000.0
2009-09-10 03:20:00,92.195,92.21,92.195,92.2,414499999.0
2009-09-10 03:21:00,92.2,92.2,92.19,92.2,273500001.0
2009-09-10 03:22:00,92.2,92.2,92.195,92.2,273000000.0
2009-09-10 03:23:00,92.2,92.205,92.19,92.195,69900000.0
2009-09-10 03:24:00,92.195,92.195,92.18,92.195,102200000.0
2009-09-10 03:25:00,92.195,92.2,92.175,92.175,82100000.0
2009-09-10 03:26:00,92.175,92.175,92.16,92.16,65600000.0
2009-09-10 03:27:00,92.16,92.16,92.135,92.14,274600000.0
2009-09-10 03:28:00,92.14,92.15,92.14,92.145,178700000.0
2009-09-10 03:29:00,92.145,92.16,92.145,92.16,158800000.0
2009-09-10 03:30:00,92.16,92.165,92.14,92.16,401500000.0
2009-09-10 03:31:00,92.16,92.18,92.14,92.145,646100000.0
2009-09-10 03:32:00,92.145,92.17,92.14,92.165,185900000.0
2009-09-10 03:33:00,92.165,92.165,92.14,92.145,432500000.0
2009-09-10 03:34:00,92.145,92.155,92.14,92.15,149400000.0
2009-09-10 03:35:00,92.15,92.17,92.15,92.17,252800000.0
2009-09-10 03:36:00,92.17,92.175,92.165,92.165,55800000.0
2009-09-10 03:37:00,92.17,92.185,92.155,92.155,503800000.0
2009-09-10 03:38:00,92.16,92.17,92.15,92.155,324700000.0
2009-09-10 03:39:00,92.15,92.165,92.15,92.165,61000000.0
2009-09-10 03:40:00,92.165,92.17,92.165,92.17,117100000.0
2009-09-10 03:41:00,92.17,92.175,92.165,92.175,187700000.0
2009-09-10 03:42:00,92.175,92.19,92.17,92.175,107200000.0
2009-09-10 03:43:00,92.175,92.175,92.17,92.17,50700000.0
2009-09-10 03:44:00,92.17,92.18,92.17,92.17,166700000.0
2009-09-10 03:45:00,92.17,92.19,92.15,92.16,368100001.0
2009-09-10 03:46:00,92.16,92.165,92.155,92.155,71800000.0
2009-09-10 03:47:00,92.155,92.17,92.155,92.17,39700000.0
2009-09-10 03:48:00,92.17,92.17,92.16,92.16,62600000.0
2009-09-10 03:49:00,92.16,92.17,92.16,92.165,36300000.0
2009-09-10 03:50:00,92.165,92.17,92.16,92.16,40200000.0
2009-09-10 03:51:00,92.16,92.16,92.15,92.15,98900000.0
2009-09-10 03:52:00,92.15,92.15,92.14,92.14,85100000.0
2009-09-10 03:53:00,92.145,92.145,92.14,92.145,115600000.0
2009-09-10 03:54:00,92.145,92.15,92.13,92.15,135400000.0
2009-09-10 03:55:00,92.15,92.15,92.14,92.14,72800000.0
2009-09-10 03:56:00,92.14,92.14,92.14,92.14,60800000.0
2009-09-10 03:57:00,92.145,92.16,92.145,92.155,179400000.0
2009-09-10 03:58:00,92.155,92.16,92.14,92.145,144100000.0
2009-09-10 03:59:00,92.15,92.15,92.13,92.14,168100000.0
2009-09-10 04:00:00,92.14,92.14,92.14,92.14,58400000.0
2009-09-10 04:01:00,92.145,92.16,92.145,92.16,183100000.0
2009-09-10 04:02:00,92.16,92.16,92.15,92.15,95600000.0
2009-09-10 04:03:00,92.15,92.15,92.13,92.135,118000000.0
2009-09-10 04:04:00,92.13,92.13,92.11,92.12,180700000.0
2009-09-10 04:05:00,92.12,92.12,92.115,92.12,51200000.0
2009-09-10 04:06:00,92.12,92.12,92.11,92.115,132200000.0
2009-09-10 04:07:00,92.115,92.12,92.115,92.115,79900000.0
2009-09-10 04:08:00,92.115,92.13,92.115,92.125,130100000.0
2009-09-10 04:09:00,92.125,92.13,92.12,92.13,251000000.0
2009-09-10 04:10:00,92.13,92.14,92.13,92.13,168700000.0
2009-09-10 04:11:00,92.135,92.14,92.13,92.13,52600000.0
2009-09-10 04:12:00,92.13,92.13,92.13,92.13,88800000.0
2009-09-10 04:13:00,92.13,92.13,92.13,92.13,8400000.0
2009-09-10 04:14:00,92.13,92.135,92.13,92.135,20000000.0
2009-09-10 04:15:00,92.135,92.14,92.13,92.135,74900000.0
2009-09-10 04:16:00,92.13,92.135,92.13,92.135,16500000.0
2009-09-10 04:17:00,92.135,92.14,92.13,92.13,58400000.0
2009-09-10 04:18:00,92.135,92.14,92.13,92.13,36500000.0
2009-09-10 04:19:00,92.13,92.13,92.13,92.13,24000000.0
2009-09-10 04:20:00,92.13,92.13,92.13,92.13,12600000.0
2009-09-10 04:21:00,92.13,92.13,92.13,92.13,25200000.0
2009-09-10 04:22:00,92.13,92.13,92.13,92.13,11200000.0
2009-09-10 04:23:00,92.13,92.13,92.12,92.125,84600000.0
2009-09-10 04:24:00,92.125,92.125,92.12,92.12,35400000.0
2009-09-10 04:25:00,92.12,92.135,92.12,92.13,97400000.0
2009-09-10 04:26:00,92.135,92.135,92.13,92.13,11600000.0
2009-09-10 04:27:00,92.13,92.14,92.13,92.135,23600000.0
2009-09-10 04:28:00,92.135,92.14,92.13,92.135,119800000.0
2009-09-10 04:29:00,92.135,92.14,92.11,92.11,224400000.0
2009-09-10 04:30:00,92.11,92.11,92.1,92.11,270100000.0
2009-09-10 04:31:00,92.11,92.11,92.09,92.1,382600000.0
2009-09-10 04:32:00,92.1,92.1,92.08,92.085,223500000.0
2009-09-10 04:33:00,92.085,92.09,92.035,92.05,359500000.0
2009-09-10 04:34:00,92.05,92.075,92.04,92.045,308500000.0
2009-09-10 04:35:00,92.04,92.065,92.04,92.065,191300000.0
2009-09-10 04:36:00,92.06,92.06,92.04,92.04,265800000.0
2009-09-10 04:37:00,92.05,92.05,92.04,92.04,255300000.0
2009-09-10 04:38:00,92.04,92.04,92.03,92.04,349500000.0
2009-09-10 04:39:00,92.04,92.055,92.04,92.055,312200000.0
2009-09-10 04:40:00,92.055,92.07,92.055,92.07,178100000.0
2009-09-10 04:41:00,92.07,92.075,92.06,92.06,347600000.0
2009-09-10 04:42:00,92.06,92.06,92.06,92.06,212700000.0
2009-09-10 04:43:00,92.06,92.07,92.06,92.07,163600000.0
2009-09-10 04:44:00,92.07,92.075,92.07,92.07,124100000.0
2009-09-10 04:45:00,92.07,92.075,92.07,92.075,139200000.0
2009-09-10 04:46:00,92.075,92.075,92.06,92.06,120400000.0
2009-09-10 04:47:00,92.06,92.065,92.06,92.065,132100000.0
2009-09-10 04:48:00,92.065,92.065,92.065,92.065,6600000.0
2009-09-10 04:49:00,92.065,92.065,92.065,92.065,4000000.0
2009-09-10 04:50:00,92.07,92.07,92.06,92.06,114200000.0
2009-09-10 04:51:00,92.06,92.07,92.06,92.07,132300000.0
2009-09-10 04:52:00,92.07,92.08,92.07,92.075,89000000.0
2009-09-10 04:53:00,92.075,92.1,92.075,92.08,148600000.0
2009-09-10 04:54:00,92.08,92.08,92.07,92.07,81700000.0
2009-09-10 04:55:00,92.065,92.07,92.065,92.07,45100000.0
2009-09-10 04:56:00,92.07,92.07,92.055,92.055,207300000.0
2009-09-10 04:57:00,92.06,92.07,92.06,92.07,122800000.0
2009-09-10 04:58:00,92.07,92.085,92.07,92.07,144500000.0
2009-09-10 04:59:00,92.07,92.07,92.07,92.07,42000000.0
2009-09-10 05:00:00,92.07,92.075,92.07,92.07,38800000.0
2009-09-10 05:01:00,92.07,92.07,92.07,92.07,21100000.0
2009-09-10 05:02:00,92.07,92.07,92.07,92.07,19800000.0
2009-09-10 05:03:00,92.07,92.07,92.06,92.06,48600000.0
2009-09-10 05:04:00,92.065,92.065,92.06,92.06,29500000.0
2009-09-10 05:05:00,92.06,92.06,92.06,92.06,28500000.0
2009-09-10 05:06:00,92.06,92.06,92.04,92.05,136000000.0
2009-09-10 05:07:00,92.05,92.055,92.045,92.05,125500000.0
2009-09-10 05:08:00,92.05,92.05,92.045,92.05,125900000.0
2009-09-10 05:09:00,92.05,92.055,92.05,92.05,104900000.0
2009-09-10 05:10:00,92.05,92.055,92.05,92.055,102800000.0
2009-09-10 05:11:00,92.055,92.06,92.055,92.055,66800000.0
2009-09-10 05:12:00,92.055,92.055,92.05,92.055,37200000.0
2009-09-10 05:13:00,92.055,92.06,92.055,92.055,40400000.0
2009-09-10 05:14:00,92.055,92.06,92.05,92.055,71600000.0
2009-09-10 05:15:00,92.055,92.06,92.055,92.06,37700000.0
2009-09-10 05:16:00,92.06,92.065,92.045,92.05,155700000.0
2009-09-10 05:17:00,92.05,92.05,92.04,92.04,171000000.0
2009-09-10 05:18:00,92.045,92.05,92.04,92.04,75600000.0
2009-09-10 05:19:00,92.045,92.05,92.04,92.045,123100000.0
2009-09-10 05:20:00,92.04,92.04,92.04,92.04,118500000.0
2009-09-10 05:21:00,92.04,92.04,92.04,92.04,40700000.0
2009-09-10 05:22:00,92.04,92.055,92.04,92.05,28900000.0
2009-09-10 05:23:00,92.05,92.06,92.05,92.06,100400000.0
2009-09-10 05:24:00,92.06,92.07,92.06,92.07,190500000.0
2009-09-10 05:25:00,92.07,92.08,92.07,92.07,138300000.0
2009-09-10 05:26:00,92.07,92.07,92.06,92.06,133500000.0
2009-09-10 05:27:00,92.06,92.06,92.06,92.06,175500000.0
2009-09-10 05:28:00,92.06,92.065,92.06,92.065,68900000.0
2009-09-10 05:29:00,92.065,92.07,92.065,92.07,62400000.0
2009-09-10 05:30:00,92.07,92.085,92.07,92.075,52100000.0
2009-09-10 05:31:00,92.075,92.08,92.07,92.07,117500000.0
2009-09-10 05:32:00,92.07,92.08,92.07,92.08,79100000.0
2009-09-10 05:33:00,92.08,92.08,92.08,92.08,76700000.0
2009-09-10 05:34:00,92.08,92.08,92.075,92.08,30800000.0
2009-09-10 05:35:00,92.08,92.09,92.08,92.09,30900000.0
2009-09-10 05:36:00,92.09,92.09,92.09,92.09,41300000.0
2009-09-10 05:37:00,92.09,92.09,92.08,92.08,78800000.0
2009-09-10 05:38:00,92.08,92.09,92.08,92.09,173700000.0
2009-09-10 05:39:00,92.09,92.09,92.085,92.09,100900000.0
2009-09-10 05:40:00,92.09,92.09,92.09,92.09,38600000.0
2009-09-10 05:41:00,92.09,92.095,92.09,92.095,110000000.0
2009-09-10 05:42:00,92.095,92.11,92.09,92.09,72500000.0
2009-09-10 05:43:00,92.09,92.09,92.08,92.085,31300000.0
2009-09-10 05:44:00,92.085,92.085,92.08,92.08,26800000.0
2009-09-10 05:45:00,92.08,92.085,92.08,92.085,58200000.0
2009-09-10 05:46:00,92.08,92.085,92.08,92.08,44200000.0
2009-09-10 05:47:00,92.08,92.08,92.07,92.07,90900000.0
2009-09-10 05:48:00,92.07,92.07,92.06,92.06,71000000.0
2009-09-10 05:49:00,92.06,92.065,92.04,92.04,182200000.0
2009-09-10 05:50:00,92.04,92.05,92.04,92.05,320900000.0
2009-09-10 05:51:00,92.05,92.07,92.03,92.055,201700000.0
2009-09-10 05:52:00,92.055,92.06,92.045,92.055,50100000.0
2009-09-10 05:53:00,92.06,92.06,92.045,92.045,136400000.0
2009-09-10 05:54:00,92.045,92.05,92.04,92.045,139000000.0
2009-09-10 05:55:00,92.04,92.045,92.005,92.025,257700000.0
2009-09-10 05:56:00,92.025,92.025,92.01,92.01,259000000.0
2009-09-10 05:57:00,92.01,92.01,91.95,91.97,292000000.0
2009-09-10 05:58:00,91.97,91.99,91.965,91.99,240400000.0
2009-09-10 05:59:00,91.99,92.005,91.99,91.99,265600000.0
2009-09-10 06:00:00,91.99,91.99,91.98,91.985,246500000.0
2009-09-10 06:01:00,91.99,91.99,91.98,91.98,138000000.0
2009-09-10 06:02:00,91.98,92.0,91.98,91.995,172500000.0
2009-09-10 06:03:00,91.995,92.0,91.995,92.0,85100000.0
2009-09-10 06:04:00,92.0,92.01,92.0,92.01,43500000.0
2009-09-10 06:05:00,92.01,92.01,92.005,92.01,98200000.0
2009-09-10 06:06:00,92.01,92.025,92.01,92.02,329300000.0
2009-09-10 06:07:00,92.02,92.02,92.015,92.015,122200000.0
2009-09-10 06:08:00,92.015,92.015,91.97,91.97,270100000.0
2009-09-10 06:09:00,91.97,91.98,91.97,91.98,98000000.0
2009-09-10 06:10:00,91.98,91.995,91.98,91.99,259500000.0
2009-09-10 06:11:00,91.99,91.99,91.97,91.98,192100000.0
2009-09-10 06:12:00,91.98,91.98,91.98,91.98,46200000.0
2009-09-10 06:13:00,91.98,91.995,91.98,91.995,305200000.0
2009-09-10 06:14:00,91.995,92.0,91.99,91.99,265500000.0
2009-09-10 06:15:00,91.99,92.0,91.99,91.995,176900000.0
2009-09-10 06:16:00,91.995,91.995,91.985,91.99,194000000.0
2009-09-10 06:17:00,91.99,92.0,91.99,91.995,87000000.0
2009-09-10 06:18:00,91.995,92.005,91.995,92.0,58900000.0
2009-09-10 06:19:00,92.0,92.0,91.99,91.995,103000000.0
2009-09-10 06:20:00,91.995,92.0,91.995,92.0,17300000.0
2009-09-10 06:21:00,92.0,92.005,92.0,92.005,162300000.0
2009-09-10 06:22:00,92.005,92.01,92.0,92.005,174200000.0
2009-09-10 06:23:00,92.005,92.01,91.995,91.995,120500000.0
2009-09-10 06:24:00,91.995,92.0,91.995,91.995,38200000.0
2009-09-10 06:25:00,92.0,92.005,92.0,92.005,16000000.0
2009-09-10 06:26:00,92.005,92.01,92.0,92.0,228300000.0
2009-09-10 06:27:00,92.0,92.01,92.0,92.005,136600000.0
2009-09-10 06:28:00,92.005,92.02,92.0,92.005,154100000.0
2009-09-10 06:29:00,92.005,92.005,92.005,92.005,13900000.0
2009-09-10 06:30:00,92.005,92.01,92.0,92.01,75200000.0
2009-09-10 06:31:00,92.01,92.015,92.01,92.015,82400000.0
2009-09-10 06:32:00,92.02,92.02,92.01,92.01,59200000.0
2009-09-10 06:33:00,92.015,92.02,92.005,92.005,118800000.0
2009-09-10 06:34:00,92.005,92.01,92.0,92.01,203200000.0
2009-09-10 06:35:00,92.01,92.01,92.0,92.0,130400000.0
2009-09-10 06:36:00,92.0,92.01,92.0,92.005,108300000.0
2009-09-10 06:37:00,92.005,92.005,92.005,92.005,6400000.0
2009-09-10 06:38:00,92.005,92.01,91.99,92.01,155000000.0
2009-09-10 06:39:00,92.01,92.01,92.0,92.0,23400000.0
2009-09-10 06:40:00,92.0,92.0,92.0,92.0,39000000.0
2009-09-10 06:41:00,92.0,92.03,92.0,92.03,179900000.0
2009-09-10 06:42:00,92.03,92.03,92.025,92.03,99600000.0
2009-09-10 06:43:00,92.03,92.03,92.02,92.02,54200000.0
2009-09-10 06:44:00,92.02,92.02,91.99,91.99,199399999.0
2009-09-10 06:45:00,91.99,92.0,91.99,91.99,380200000.0
2009-09-10 06:46:00,91.99,91.995,91.975,91.975,417000000.0
2009-09-10 06:47:00,91.97,91.97,91.95,91.96,312700000.0
2009-09-10 06:48:00,91.96,91.98,91.955,91.98,129000000.0
2009-09-10 06:49:00,91.98,91.98,91.965,91.975,120900000.0
2009-09-10 06:50:00,91.975,91.98,91.97,91.975,91700000.0
2009-09-10 06:51:00,91.98,91.98,91.975,91.98,43300000.0
2009-09-10 06:52:00,91.98,91.98,91.965,91.965,157700000.0
2009-09-10 06:53:00,91.965,91.965,91.965,91.965,2800000.0
2009-09-10 06:54:00,91.965,91.97,91.94,91.96,509100000.0
2009-09-10 06:55:00,91.96,91.96,91.94,91.94,554400000.0
2009-09-10 06:56:00,91.945,91.95,91.935,91.935,607200000.0
2009-09-10 06:57:00,91.935,91.95,91.935,91.94,557800000.0
2009-09-10 06:58:00,91.94,91.95,91.89,91.89,386200000.0
2009-09-10 06:59:00,91.89,91.945,91.89,91.935,379700001.0
2009-09-10 07:00:00,91.935,91.96,91.935,91.955,134400000.0
2009-09-10 07:01:00,91.955,91.96,91.95,91.96,101300000.0
2009-09-10 07:02:00,91.96,91.97,91.96,91.96,84500000.0
2009-09-10 07:03:00,91.96,91.97,91.96,91.97,89800000.0
2009-09-10 07:04:00,91.965,91.975,91.96,91.97,220000000.0
2009-09-10 07:05:00,91.97,91.97,91.97,91.97,73700000.0
2009-09-10 07:06:00,91.965,91.985,91.965,91.98,116200000.0
2009-09-10 07:07:00,91.98,91.98,91.98,91.98,61700000.0
2009-09-10 07:08:00,91.98,91.99,91.97,91.99,96600000.0
2009-09-10 07:09:00,91.99,92.0,91.985,91.995,162900000.0
2009-09-10 07:10:00,91.99,92.0,91.97,92.0,231900000.0
2009-09-10 07:11:00,91.995,92.0,91.99,91.99,152500000.0
2009-09-10 07:12:00,91.99,92.0,91.99,92.0,69200000.0
2009-09-10 07:13:00,92.0,92.0,91.99,91.995,63500000.0
2009-09-10 07:14:00,91.99,91.995,91.99,91.99,126500000.0
2009-09-10 07:15:00,91.99,92.02,91.99,92.01,113700000.0
2009-09-10 07:16:00,92.01,92.01,91.99,92.0,441000000.0
2009-09-10 07:17:00,92.0,92.02,92.0,92.015,380600001.0
2009-09-10 07:18:00,92.01,92.035,92.01,92.02,542900002.0
2009-09-10 07:19:00,92.02,92.04,92.02,92.03,177900000.0
2009-09-10 07:20:00,92.025,92.04,92.02,92.04,293400000.0
2009-09-10 07:21:00,92.04,92.05,92.035,92.05,197200000.0
2009-09-10 07:22:00,92.05,92.075,92.05,92.07,94100000.0
2009-09-10 07:23:00,92.07,92.07,92.04,92.04,173400001.0
2009-09-10 07:24:00,92.045,92.07,92.04,92.06,369100003.0
2009-09-10 07:25:00,92.06,92.06,92.05,92.06,101600000.0
2009-09-10 07:26:00,92.06,92.06,92.05,92.05,120600000.0
2009-09-10 07:27:00,92.05,92.06,92.05,92.06,133700000.0
2009-09-10 07:28:00,92.06,92.08,92.06,92.08,182400000.0
2009-09-10 07:29:00,92.08,92.08,92.06,92.07,106300000.0
2009-09-10 07:30:00,92.07,92.08,92.06,92.075,79700000.0
2009-09-10 07:31:00,92.08,92.08,92.075,92.08,96600000.0
2009-09-10 07:32:00,92.08,92.11,92.08,92.09,209700000.0
2009-09-10 07:33:00,92.09,92.09,92.09,92.09,29700000.0
2009-09-10 07:34:00,92.09,92.095,92.085,92.09,88000000.0
2009-09-10 07:35:00,92.09,92.1,92.07,92.08,249500000.0
2009-09-10 07:36:00,92.08,92.09,92.08,92.09,93400000.0
2009-09-10 07:37:00,92.09,92.09,92.08,92.08,100600000.0
2009-09-10 07:38:00,92.08,92.08,92.08,92.08,63400000.0
2009-09-10 07:39:00,92.085,92.095,92.08,92.09,160400000.0
2009-09-10 07:40:00,92.095,92.13,92.09,92.13,460300000.0
2009-09-10 07:41:00,92.125,92.13,92.12,92.12,200600000.0
2009-09-10 07:42:00,92.12,92.13,92.12,92.13,223700000.0
2009-09-10 07:43:00,92.13,92.13,92.13,92.13,125000000.0
2009-09-10 07:44:00,92.13,92.13,92.09,92.095,130100000.0
2009-09-10 07:45:00,92.095,92.1,92.09,92.1,145000000.0
2009-09-10 07:46:00,92.1,92.1,92.095,92.095,17500000.0
2009-09-10 07:47:00,92.095,92.095,92.085,92.085,93800000.0
2009-09-10 07:48:00,92.085,92.105,92.08,92.1,107100000.0
2009-09-10 07:49:00,92.1,92.12,92.1,92.12,119300000.0
2009-09-10 07:50:00,92.12,92.12,92.105,92.11,108900000.0
2009-09-10 07:51:00,92.11,92.12,92.11,92.11,197600000.0
2009-09-10 07:52:00,92.11,92.11,92.09,92.095,354300000.0
2009-09-10 07:53:00,92.095,92.12,92.095,92.12,210200000.0
2009-09-10 07:54:00,92.12,92.12,92.1,92.11,232400000.0
2009-09-10 07:55:00,92.11,92.115,92.11,92.11,249200000.0
2009-09-10 07:56:00,92.11,92.11,92.11,92.11,422400000.0
2009-09-10 07:57:00,92.11,92.11,92.09,92.11,205000000.0
2009-09-10 07:58:00,92.11,92.11,92.1,92.1,107900000.0
2009-09-10 07:59:00,92.1,92.14,92.1,92.135,178200000.0
2009-09-10 08:00:00,92.135,92.14,92.11,92.12,201900000.0
2009-09-10 08:01:00,92.12,92.12,92.095,92.11,185100000.0
2009-09-10 08:02:00,92.115,92.12,92.1,92.11,166700000.0
2009-09-10 08:03:00,92.11,92.11,92.09,92.1,257400000.0
2009-09-10 08:04:00,92.1,92.11,92.1,92.105,164200000.0
2009-09-10 08:05:00,92.105,92.11,92.1,92.105,191900000.0
2009-09-10 08:06:00,92.105,92.13,92.1,92.12,178300000.0
2009-09-10 08:07:00,92.125,92.16,92.12,92.155,264000000.0
2009-09-10 08:08:00,92.155,92.18,92.15,92.175,281700000.0
2009-09-10 08:09:00,92.175,92.175,92.16,92.165,218900000.0
2009-09-10 08:10:00,92.165,92.165,92.14,92.15,237300000.0
2009-09-10 08:11:00,92.155,92.16,92.155,92.155,39200000.0
2009-09-10 08:12:00,92.155,92.155,92.13,92.135,124800000.0
2009-09-10 08:13:00,92.135,92.135,92.125,92.125,41400000.0
2009-09-10 08:14:00,92.125,92.14,92.115,92.135,114500000.0
2009-09-10 08:15:00,92.135,92.14,92.13,92.14,186000000.0
2009-09-10 08:16:00,92.14,92.14,92.12,92.13,152800000.0
2009-09-10 08:17:00,92.13,92.14,92.13,92.13,93200000.0
2009-09-10 08:18:00,92.13,92.13,92.12,92.12,78100000.0
2009-09-10 08:19:00,92.12,92.12,92.095,92.11,186500000.0
2009-09-10 08:20:00,92.11,92.11,92.1,92.1,143200000.0
2009-09-10 08:21:00,92.1,92.11,92.1,92.1,340700000.0
2009-09-10 08:22:00,92.1,92.105,92.08,92.1,222599999.0
2009-09-10 08:23:00,92.11,92.11,92.09,92.105,150900000.0
2009-09-10 08:24:00,92.105,92.105,92.09,92.09,68199999.0
2009-09-10 08:25:00,92.095,92.115,92.09,92.115,83700000.0
2009-09-10 08:26:00,92.115,92.115,92.11,92.115,25800000.0
2009-09-10 08:27:00,92.115,92.12,92.11,92.115,138200000.0
2009-09-10 08:28:00,92.115,92.12,92.11,92.12,98600000.0
2009-09-10 08:29:00,92.12,92.12,92.1,92.105,356000000.0
2009-09-10 08:30:00,92.105,92.13,92.105,92.125,152500000.0
2009-09-10 08:31:00,92.125,92.13,92.12,92.12,200300000.0
2009-09-10 08:32:00,92.12,92.12,92.1,92.1,182100000.0
2009-09-10 08:33:00,92.1,92.1,92.09,92.09,314800000.0
2009-09-10 08:34:00,92.09,92.11,92.085,92.105,165700000.0
2009-09-10 08:35:00,92.105,92.105,92.09,92.09,171900000.0
2009-09-10 08:36:00,92.09,92.1,92.09,92.1,279300003.0
2009-09-10 08:37:00,92.1,92.105,92.095,92.105,308000000.0
2009-09-10 08:38:00,92.105,92.11,92.09,92.09,312000000.0
2009-09-10 08:39:00,92.095,92.1,92.09,92.1,377100000.0
2009-09-10 08:40:00,92.1,92.1,92.1,92.1,265100000.0
2009-09-10 08:41:00,92.1,92.1,92.065,92.085,464700000.0
2009-09-10 08:42:00,92.085,92.085,92.07,92.08,278200000.0
2009-09-10 08:43:00,92.08,92.08,92.08,92.08,6400000.0
2009-09-10 08:44:00,92.075,92.08,92.07,92.07,225800000.0
2009-09-10 08:45:00,92.075,92.08,92.07,92.07,67600000.0
2009-09-10 08:46:00,92.07,92.09,92.07,92.085,316300000.0
2009-09-10 08:47:00,92.085,92.1,92.075,92.1,211100000.0
2009-09-10 08:48:00,92.1,92.11,92.08,92.09,193600000.0
2009-09-10 08:49:00,92.085,92.085,92.075,92.08,54800000.0
2009-09-10 08:50:00,92.08,92.08,92.07,92.075,162500000.0
2009-09-10 08:51:00,92.075,92.08,92.07,92.07,164800000.0
2009-09-10 08:52:00,92.075,92.075,92.065,92.075,261600000.0
2009-09-10 08:53:00,92.07,92.07,92.07,92.07,89700000.0
2009-09-10 08:54:00,92.07,92.09,92.07,92.085,550900000.0
2009-09-10 08:55:00,92.085,92.09,92.085,92.09,119900000.0
2009-09-10 08:56:00,92.09,92.105,92.08,92.105,443300000.0
2009-09-10 08:57:00,92.105,92.12,92.085,92.09,238500000.0
2009-09-10 08:58:00,92.085,92.115,92.085,92.115,147700000.0
2009-09-10 08:59:00,92.115,92.12,92.09,92.1,153499999.0
2009-09-10 09:00:00,92.1,92.12,92.095,92.12,192900000.0
2009-09-10 09:01:00,92.12,92.125,92.085,92.12,285900000.0
2009-09-10 09:02:00,92.12,92.125,92.1,92.105,361200000.0
2009-09-10 09:03:00,92.1,92.11,92.08,92.08,456000001.0
2009-09-10 09:04:00,92.08,92.1,92.065,92.07,286900000.0
2009-09-10 09:05:00,92.07,92.085,92.06,92.06,667700000.0
2009-09-10 09:06:00,92.06,92.08,92.06,92.07,380500000.0
2009-09-10 09:07:00,92.07,92.09,92.07,92.08,301200000.0
2009-09-10 09:08:00,92.075,92.085,92.07,92.08,98200000.0
2009-09-10 09:09:00,92.08,92.08,92.06,92.07,68600000.0
2009-09-10 09:10:00,92.07,92.08,92.07,92.08,63200000.0
2009-09-10 09:11:00,92.075,92.08,92.07,92.08,143500000.0
2009-09-10 09:12:00,92.08,92.08,92.065,92.07,100000000.0
2009-09-10 09:13:00,92.07,92.085,92.065,92.085,366300000.0
2009-09-10 09:14:00,92.09,92.09,92.07,92.07,178000000.0
2009-09-10 09:15:00,92.07,92.09,92.07,92.09,190000000.0
2009-09-10 09:16:00,92.095,92.11,92.095,92.105,286400000.0
2009-09-10 09:17:00,92.105,92.11,92.1,92.105,298600000.0
2009-09-10 09:18:00,92.105,92.12,92.105,92.11,230600000.0
2009-09-10 09:19:00,92.11,92.115,92.1,92.1,245900000.0
2009-09-10 09:20:00,92.105,92.11,92.1,92.1,399500000.0
2009-09-10 09:21:00,92.1,92.11,92.1,92.11,80400000.0
2009-09-10 09:22:00,92.11,92.125,92.1,92.1,191200000.0
2009-09-10 09:23:00,92.1,92.115,92.09,92.11,118500000.0
2009-09-10 09:24:00,92.11,92.11,92.09,92.105,265800000.0
2009-09-10 09:25:00,92.105,92.115,92.095,92.1,420100000.0
2009-09-10 09:26:00,92.1,92.135,92.095,92.13,294000000.0
2009-09-10 09:27:00,92.13,92.165,92.13,92.16,307900000.0
2009-09-10 09:28:00,92.16,92.17,92.155,92.16,272000000.0
2009-09-10 09:29:00,92.155,92.16,92.145,92.155,186800000.0
2009-09-10 09:30:00,92.155,92.155,92.13,92.145,234800000.0
2009-09-10 09:31:00,92.145,92.145,92.13,92.14,594000001.0
2009-09-10 09:32:00,92.14,92.175,92.14,92.16,523200000.0
2009-09-10 09:33:00,92.16,92.16,92.135,92.155,395900000.0
2009-09-10 09:34:00,92.15,92.16,92.14,92.14,263200000.0
2009-09-10 09:35:00,92.14,92.2,92.14,92.19,564300000.0
2009-09-10 09:36:00,92.19,92.19,92.175,92.18,229800000.0
2009-09-10 09:37:00,92.18,92.19,92.17,92.175,258800000.0
2009-09-10 09:38:00,92.175,92.18,92.165,92.165,309300000.0
2009-09-10 09:39:00,92.165,92.165,92.16,92.16,128100000.0
2009-09-10 09:40:00,92.165,92.165,92.16,92.16,292900000.0
2009-09-10 09:41:00,92.16,92.17,92.16,92.16,222900000.0
2009-09-10 09:42:00,92.16,92.185,92.155,92.17,423199999.0
2009-09-10 09:43:00,92.17,92.17,92.16,92.17,190100000.0
2009-09-10 09:44:00,92.17,92.175,92.165,92.17,132600000.0
2009-09-10 09:45:00,92.17,92.185,92.16,92.185,295000000.0
2009-09-10 09:46:00,92.185,92.19,92.155,92.16,232500000.0
2009-09-10 09:47:00,92.16,92.17,92.16,92.17,406000001.0
2009-09-10 09:48:00,92.17,92.17,92.16,92.16,301299999.0
2009-09-10 09:49:00,92.16,92.18,92.16,92.175,329800000.0
2009-09-10 09:50:00,92.175,92.195,92.175,92.185,155900000.0
2009-09-10 09:51:00,92.185,92.19,92.17,92.17,101700000.0
2009-09-10 09:52:00,92.17,92.18,92.17,92.18,224900000.0
2009-09-10 09:53:00,92.18,92.18,92.17,92.17,176700000.0
2009-09-10 09:54:00,92.17,92.18,92.165,92.175,275300000.0
2009-09-10 09:55:00,92.18,92.18,92.17,92.17,159100000.0
2009-09-10 09:56:00,92.17,92.17,92.17,92.17,113200000.0
2009-09-10 09:57:00,92.17,92.175,92.17,92.175,196000000.0
2009-09-10 09:58:00,92.175,92.175,92.16,92.16,88300000.0
2009-09-10 09:59:00,92.16,92.16,92.15,92.16,264400000.0
2009-09-10 10:00:00,92.16,92.17,92.15,92.17,166800000.0
2009-09-10 10:01:00,92.165,92.165,92.12,92.135,390250000.0
2009-09-10 10:02:00,92.135,92.15,92.13,92.15,373600000.0
2009-09-10 10:03:00,92.15,92.15,92.14,92.15,167500000.0
2009-09-10 10:04:00,92.15,92.15,92.13,92.13,427500000.0
2009-09-10 10:05:00,92.13,92.14,92.13,92.13,340900000.0
2009-09-10 10:06:00,92.13,92.13,92.13,92.13,43400000.0
2009-09-10 10:07:00,92.13,92.13,92.11,92.12,534299999.0
2009-09-10 10:08:00,92.115,92.12,92.055,92.06,569600000.0
2009-09-10 10:09:00,92.06,92.09,92.055,92.08,535000000.0
2009-09-10 10:10:00,92.08,92.09,92.07,92.07,409800000.0
2009-09-10 10:11:00,92.07,92.09,92.07,92.085,328800000.0
2009-09-10 10:12:00,92.085,92.09,92.07,92.075,396800000.0
2009-09-10 10:13:00,92.075,92.085,92.07,92.08,526400000.0
2009-09-10 10:14:00,92.08,92.09,92.08,92.085,341700000.0
2009-09-10 10:15:00,92.085,92.1,92.085,92.085,326600000.0
2009-09-10 10:16:00,92.08,92.085,92.065,92.085,633200000.0
2009-09-10 10:17:00,92.085,92.11,92.08,92.11,860599999.0
2009-09-10 10:18:00,92.11,92.12,92.11,92.11,451899999.0
2009-09-10 10:19:00,92.11,92.12,92.11,92.115,223400000.0
2009-09-10 10:20:00,92.115,92.12,92.115,92.12,162200000.0
2009-09-10 10:21:00,92.12,92.13,92.115,92.13,207799999.0
2009-09-10 10:22:00,92.13,92.135,92.125,92.125,125700000.0
2009-09-10 10:23:00,92.125,92.125,92.11,92.11,312900000.0
2009-09-10 10:24:00,92.11,92.12,92.09,92.095,708200000.0
2009-09-10 10:25:00,92.1,92.1,92.08,92.1,523100002.0
2009-09-10 10:26:00,92.1,92.13,92.1,92.125,540500000.0
2009-09-10 10:27:00,92.13,92.14,92.1,92.12,394600000.0
2009-09-10 10:28:00,92.125,92.14,92.125,92.135,206200000.0
2009-09-10 10:29:00,92.135,92.14,92.08,92.095,549500000.0
2009-09-10 10:30:00,92.095,92.115,92.085,92.115,762700001.0
2009-09-10 10:31:00,92.115,92.13,92.115,92.12,350300000.0
2009-09-10 10:32:00,92.12,92.12,92.11,92.11,128800000.0
2009-09-10 10:33:00,92.11,92.12,92.105,92.105,202200001.0
2009-09-10 10:34:00,92.105,92.14,92.1,92.14,301400000.0
2009-09-10 10:35:00,92.14,92.16,92.13,92.155,502599999.0
2009-09-10 10:36:00,92.155,92.155,92.135,92.135,142500000.0
2009-09-10 10:37:00,92.135,92.135,92.12,92.125,254100000.0
2009-09-10 10:38:00,92.12,92.13,92.11,92.13,196800000.0
2009-09-10 10:39:00,92.13,92.14,92.13,92.135,273200000.0
2009-09-10 10:40:00,92.135,92.135,92.125,92.13,123200000.0
2009-09-10 10:41:00,92.13,92.135,92.125,92.135,278400000.0
2009-09-10 10:42:00,92.13,92.14,92.125,92.14,123000000.0
2009-09-10 10:43:00,92.14,92.14,92.13,92.13,211699999.0
2009-09-10 10:44:00,92.13,92.14,92.12,92.135,499600001.0
2009-09-10 10:45:00,92.135,92.135,92.11,92.11,382399999.0
2009-09-10 10:46:00,92.11,92.11,92.1,92.11,409999999.0
2009-09-10 10:47:00,92.11,92.12,92.105,92.12,286300000.0
2009-09-10 10:48:00,92.12,92.13,92.12,92.13,541500000.0
2009-09-10 10:49:00,92.13,92.145,92.13,92.14,558900001.0
2009-09-10 10:50:00,92.14,92.145,92.14,92.145,386200000.0
2009-09-10 10:51:00,92.145,92.16,92.145,92.155,442900001.0
2009-09-10 10:52:00,92.155,92.155,92.13,92.13,355700000.0
2009-09-10 10:53:00,92.13,92.14,92.13,92.135,381900000.0
2009-09-10 10:54:00,92.135,92.135,92.12,92.12,441499998.0
2009-09-10 10:55:00,92.12,92.13,92.12,92.13,89200000.0
2009-09-10 10:56:00,92.13,92.15,92.13,92.15,249500000.0
2009-09-10 10:57:00,92.15,92.155,92.13,92.13,552100000.0
2009-09-10 10:58:00,92.13,92.135,92.13,92.13,158700000.0
2009-09-10 10:59:00,92.13,92.14,92.13,92.14,236600000.0
2009-09-10 11:00:00,92.14,92.14,92.14,92.14,440400000.0
2009-09-10 11:01:00,92.14,92.14,92.14,92.14,403500000.0
2009-09-10 11:02:00,92.14,92.145,92.14,92.145,59200000.0
2009-09-10 11:03:00,92.145,92.145,92.135,92.14,88300000.0
2009-09-10 11:04:00,92.135,92.18,92.13,92.18,307100000.0
2009-09-10 11:05:00,92.18,92.18,92.16,92.175,202300000.0
2009-09-10 11:06:00,92.175,92.185,92.16,92.16,343100000.0
2009-09-10 11:07:00,92.16,92.17,92.15,92.17,310800000.0
2009-09-10 11:08:00,92.165,92.19,92.145,92.18,391500000.0
2009-09-10 11:09:00,92.18,92.2,92.17,92.185,440700000.0
2009-09-10 11:10:00,92.185,92.2,92.185,92.19,253199999.0
2009-09-10 11:11:00,92.19,92.195,92.17,92.18,244600002.0
2009-09-10 11:12:00,92.18,92.18,92.17,92.17,295200000.0
2009-09-10 11:13:00,92.17,92.17,92.15,92.15,154400000.0
2009-09-10 11:14:00,92.15,92.15,92.13,92.13,617700001.0
2009-09-10 11:15:00,92.135,92.15,92.13,92.14,493800000.0
2009-09-10 11:16:00,92.14,92.17,92.14,92.17,435800000.0
2009-09-10 11:17:00,92.17,92.175,92.165,92.17,292000000.0
2009-09-10 11:18:00,92.175,92.18,92.165,92.165,282200000.0
2009-09-10 11:19:00,92.165,92.17,92.16,92.17,152800000.0
2009-09-10 11:20:00,92.17,92.17,92.165,92.165,339500000.0
2009-09-10 11:21:00,92.165,92.165,92.14,92.15,468200001.0
2009-09-10 11:22:00,92.145,92.16,92.14,92.15,550600000.0
2009-09-10 11:23:00,92.15,92.165,92.15,92.16,626700006.0
2009-09-10 11:24:00,92.155,92.165,92.15,92.155,630700001.0
2009-09-10 11:25:00,92.155,92.155,92.15,92.15,373400000.0
2009-09-10 11:26:00,92.15,92.17,92.15,92.165,629000001.0
2009-09-10 11:27:00,92.165,92.175,92.165,92.165,626800000.0
2009-09-10 11:28:00,92.165,92.17,92.16,92.17,292899999.0
2009-09-10 11:29:00,92.165,92.19,92.16,92.18,495300000.0
2009-09-10 11:30:00,92.18,92.18,92.16,92.16,574700000.0
2009-09-10 11:31:00,92.16,92.17,92.155,92.17,318100000.0
2009-09-10 11:32:00,92.17,92.18,92.17,92.18,413600000.0
2009-09-10 11:33:00,92.18,92.19,92.18,92.185,429499999.0
2009-09-10 11:34:00,92.185,92.2,92.18,92.2,349300000.0
2009-09-10 11:35:00,92.2,92.2,92.195,92.195,275800000.0
2009-09-10 11:36:00,92.2,92.225,92.195,92.21,560300000.0
2009-09-10 11:37:00,92.21,92.23,92.21,92.22,423600000.0
2009-09-10 11:38:00,92.22,92.22,92.22,92.22,235300000.0
2009-09-10 11:39:00,92.22,92.22,92.22,92.22,72400000.0
2009-09-10 11:40:00,92.22,92.24,92.215,92.235,351500001.0
2009-09-10 11:41:00,92.235,92.26,92.215,92.215,618199999.0
2009-09-10 11:42:00,92.215,92.24,92.215,92.215,634300002.0
2009-09-10 11:43:00,92.215,92.225,92.195,92.2,619299998.0
2009-09-10 11:44:00,92.2,92.21,92.19,92.2,343199999.0
2009-09-10 11:45:00,92.2,92.22,92.2,92.22,261500000.0
2009-09-10 11:46:00,92.22,92.22,92.2,92.2,245900000.0
2009-09-10 11:47:00,92.2,92.2,92.2,92.2,150400000.0
2009-09-10 11:48:00,92.2,92.21,92.19,92.19,224600000.0
2009-09-10 11:49:00,92.19,92.195,92.18,92.19,239300000.0
2009-09-10 11:50:00,92.19,92.205,92.185,92.2,219100000.0
2009-09-10 11:51:00,92.2,92.2,92.18,92.18,439800000.0
2009-09-10 11:52:00,92.185,92.195,92.18,92.19,228200000.0
2009-09-10 11:53:00,92.19,92.195,92.18,92.19,241600000.0
2009-09-10 11:54:00,92.19,92.19,92.18,92.19,217100000.0
2009-09-10 11:55:00,92.19,92.19,92.17,92.18,299800000.0
2009-09-10 11:56:00,92.185,92.185,92.16,92.165,338600000.0
2009-09-10 11:57:00,92.165,92.165,92.14,92.16,269700000.0
2009-09-10 11:58:00,92.155,92.155,92.14,92.15,213300001.0
2009-09-10 11:59:00,92.15,92.16,92.14,92.155,214300000.0
2009-09-10 12:00:00,92.155,92.16,92.145,92.155,258900000.0
2009-09-10 12:01:00,92.155,92.155,92.14,92.14,625700000.0
2009-09-10 12:02:00,92.14,92.17,92.14,92.16,252400000.0
2009-09-10 12:03:00,92.16,92.19,92.16,92.19,838000000.0
2009-09-10 12:04:00,92.19,92.2,92.18,92.18,251100000.0
2009-09-10 12:05:00,92.18,92.18,92.17,92.17,77900000.0
2009-09-10 12:06:00,92.17,92.21,92.17,92.2,305400000.0
2009-09-10 12:07:00,92.2,92.2,92.175,92.19,268200000.0
2009-09-10 12:08:00,92.19,92.19,92.17,92.17,213200000.0
2009-09-10 12:09:00,92.17,92.185,92.17,92.18,138400000.0
2009-09-10 12:10:00,92.18,92.185,92.18,92.18,102000000.0
2009-09-10 12:11:00,92.18,92.185,92.18,92.18,317800000.0
2009-09-10 12:12:00,92.18,92.195,92.18,92.195,117400000.0
2009-09-10 12:13:00,92.195,92.195,92.185,92.185,256500000.0
2009-09-10 12:14:00,92.185,92.19,92.185,92.19,80600000.0
2009-09-10 12:15:00,92.19,92.23,92.19,92.22,210000000.0
2009-09-10 12:16:00,92.22,92.22,92.18,92.18,624200000.0
2009-09-10 12:17:00,92.18,92.18,92.15,92.15,552900001.0
2009-09-10 12:18:00,92.15,92.15,92.15,92.15,334300000.0
2009-09-10 12:19:00,92.15,92.16,92.14,92.16,620199997.0
2009-09-10 12:20:00,92.16,92.18,92.155,92.175,157900001.0
2009-09-10 12:21:00,92.175,92.175,92.175,92.175,48100000.0
2009-09-10 12:22:00,92.175,92.18,92.155,92.155,194500000.0
2009-09-10 12:23:00,92.155,92.17,92.15,92.17,139800000.0
2009-09-10 12:24:00,92.17,92.18,92.15,92.15,276400000.0
2009-09-10 12:25:00,92.15,92.16,92.15,92.155,260700000.0
2009-09-10 12:26:00,92.155,92.18,92.155,92.18,396600000.0
2009-09-10 12:27:00,92.17,92.175,92.16,92.16,242900000.0
2009-09-10 12:28:00,92.16,92.17,92.16,92.165,85200000.0
2009-09-10 12:29:00,92.165,92.165,92.16,92.16,79400000.0
2009-09-10 12:30:00,92.16,92.16,92.16,92.16,36000000.0
2009-09-10 12:31:00,92.16,92.17,92.16,92.16,252100000.0
2009-09-10 12:32:00,92.16,92.165,92.16,92.16,176200000.0
2009-09-10 12:33:00,92.16,92.16,92.155,92.155,191999999.0
2009-09-10 12:34:00,92.155,92.16,92.14,92.15,253600001.0
2009-09-10 12:35:00,92.15,92.155,92.15,92.15,120800000.0
2009-09-10 12:36:00,92.15,92.15,92.12,92.12,309300000.0
2009-09-10 12:37:00,92.12,92.135,92.12,92.125,368499999.0
2009-09-10 12:38:00,92.125,92.145,92.125,92.13,296100000.0
2009-09-10 12:39:00,92.13,92.14,92.13,92.13,254399999.0
2009-09-10 12:40:00,92.13,92.13,92.13,92.13,283900000.0
2009-09-10 12:41:00,92.13,92.15,92.13,92.15,546499998.0
2009-09-10 12:42:00,92.15,92.16,92.145,92.15,149600000.0
2009-09-10 12:43:00,92.15,92.16,92.15,92.15,178600000.0
2009-09-10 12:44:00,92.15,92.165,92.14,92.145,348900001.0
2009-09-10 12:45:00,92.145,92.145,92.135,92.14,80700000.0
2009-09-10 12:46:00,92.14,92.16,92.14,92.155,186000000.0
2009-09-10 12:47:00,92.155,92.155,92.145,92.15,95100000.0
2009-09-10 12:48:00,92.15,92.15,92.14,92.145,109800000.0
2009-09-10 12:49:00,92.145,92.145,92.13,92.13,102100000.0
2009-09-10 12:50:00,92.13,92.15,92.13,92.15,66600000.0
2009-09-10 12:51:00,92.15,92.155,92.145,92.15,131100000.0
2009-09-10 12:52:00,92.145,92.15,92.14,92.14,115300000.0
2009-09-10 12:53:00,92.14,92.14,92.135,92.135,52000000.0
2009-09-10 12:54:00,92.135,92.15,92.135,92.145,98000000.0
2009-09-10 12:55:00,92.145,92.155,92.14,92.155,143000000.0
2009-09-10 12:56:00,92.155,92.155,92.145,92.15,65800000.0
2009-09-10 12:57:00,92.15,92.16,92.15,92.15,150000000.0
2009-09-10 12:58:00,92.15,92.16,92.15,92.155,162200001.0
2009-09-10 12:59:00,92.155,92.16,92.15,92.16,252500000.0
2009-09-10 13:00:00,92.16,92.185,92.14,92.14,499200000.0
2009-09-10 13:01:00,92.14,92.14,92.13,92.13,175000000.0
2009-09-10 13:02:00,92.13,92.14,92.125,92.13,191300000.0
2009-09-10 13:03:00,92.13,92.13,92.105,92.11,367800000.0
2009-09-10 13:04:00,92.11,92.12,92.105,92.12,615600000.0
2009-09-10 13:05:00,92.12,92.16,92.12,92.15,494600000.0
2009-09-10 13:06:00,92.15,92.16,92.125,92.135,458600000.0
2009-09-10 13:07:00,92.13,92.14,92.13,92.13,194300000.0
2009-09-10 13:08:00,92.13,92.17,92.13,92.155,344500000.0
2009-09-10 13:09:00,92.155,92.16,92.15,92.15,293000000.0
2009-09-10 13:10:00,92.15,92.185,92.15,92.17,218400000.0
2009-09-10 13:11:00,92.17,92.17,92.145,92.16,518700000.0
2009-09-10 13:12:00,92.16,92.16,92.15,92.16,495200000.0
2009-09-10 13:13:00,92.16,92.16,92.155,92.16,88600000.0
2009-09-10 13:14:00,92.16,92.165,92.12,92.14,415200001.0
2009-09-10 13:15:00,92.135,92.145,92.125,92.14,362600000.0
2009-09-10 13:16:00,92.14,92.15,92.12,92.12,291800000.0
2009-09-10 13:17:00,92.12,92.135,92.12,92.13,434499996.0
2009-09-10 13:18:00,92.125,92.17,92.12,92.17,359000000.0
2009-09-10 13:19:00,92.17,92.195,92.16,92.175,395299998.0
2009-09-10 13:20:00,92.175,92.185,92.17,92.17,108400000.0
2009-09-10 13:21:00,92.165,92.17,92.155,92.17,157800000.0
2009-09-10 13:22:00,92.17,92.175,92.17,92.17,133600000.0
2009-09-10 13:23:00,92.17,92.18,92.155,92.165,141600000.0
2009-09-10 13:24:00,92.165,92.18,92.16,92.18,523299999.0
2009-09-10 13:25:00,92.18,92.185,92.165,92.18,499100000.0
2009-09-10 13:26:00,92.18,92.19,92.165,92.165,418600000.0
2009-09-10 13:27:00,92.165,92.17,92.14,92.14,430900000.0
2009-09-10 13:28:00,92.14,92.175,92.14,92.16,248400000.0
2009-09-10 13:29:00,92.16,92.17,92.14,92.14,341800000.0
2009-09-10 13:30:00,92.14,92.145,92.13,92.13,213000000.0
2009-09-10 13:31:00,92.13,92.13,92.125,92.125,293700000.0
2009-09-10 13:32:00,92.125,92.13,92.11,92.125,411200000.0
2009-09-10 13:33:00,92.125,92.13,92.12,92.13,322700000.0
2009-09-10 13:34:00,92.13,92.14,92.12,92.13,187200000.0
2009-09-10 13:35:00,92.13,92.135,92.125,92.135,241100000.0
2009-09-10 13:36:00,92.135,92.14,92.13,92.13,44600000.0
2009-09-10 13:37:00,92.13,92.135,92.125,92.13,105300000.0
2009-09-10 13:38:00,92.13,92.135,92.115,92.115,218900000.0
2009-09-10 13:39:00,92.115,92.13,92.11,92.12,270300000.0
2009-09-10 13:40:00,92.12,92.125,92.1,92.1,414600000.0
2009-09-10 13:41:00,92.1,92.1,92.09,92.095,245600000.0
2009-09-10 13:42:00,92.095,92.095,92.06,92.07,388800001.0
2009-09-10 13:43:00,92.07,92.09,92.06,92.075,494699999.0
2009-09-10 13:44:00,92.07,92.09,92.06,92.065,523400000.0
2009-09-10 13:45:00,92.065,92.07,92.055,92.06,533100003.0
2009-09-10 13:46:00,92.06,92.07,92.06,92.07,292600000.0
2009-09-10 13:47:00,92.065,92.07,92.035,92.045,367700001.0
2009-09-10 13:48:00,92.045,92.045,92.025,92.025,326800000.0
2009-09-10 13:49:00,92.025,92.03,92.02,92.03,398700000.0
2009-09-10 13:50:00,92.03,92.03,92.02,92.025,385300000.0
2009-09-10 13:51:00,92.025,92.03,92.02,92.025,216400000.0
2009-09-10 13:52:00,92.025,92.03,92.005,92.005,315900000.0
2009-09-10 13:53:00,92.005,92.02,92.0,92.02,323500000.0
2009-09-10 13:54:00,92.02,92.035,92.02,92.035,118100000.0
2009-09-10 13:55:00,92.035,92.04,92.02,92.03,166000000.0
2009-09-10 13:56:00,92.03,92.045,92.03,92.04,120700000.0
2009-09-10 13:57:00,92.04,92.045,92.035,92.04,230700000.0
2009-09-10 13:58:00,92.04,92.04,92.03,92.03,405600000.0
2009-09-10 13:59:00,92.035,92.035,92.02,92.02,202100001.0
2009-09-10 14:00:00,92.02,92.02,91.98,92.0,536400000.0
2009-09-10 14:01:00,91.995,92.01,91.995,92.005,343100000.0
2009-09-10 14:02:00,92.01,92.01,92.0,92.01,336500000.0
2009-09-10 14:03:00,92.01,92.015,92.005,92.01,191800000.0
2009-09-10 14:04:00,92.01,92.04,92.01,92.03,444100000.0
2009-09-10 14:05:00,92.03,92.03,92.025,92.03,146800000.0
2009-09-10 14:06:00,92.03,92.03,92.02,92.02,127100000.0
2009-09-10 14:07:00,92.02,92.06,92.02,92.06,348700000.0
2009-09-10 14:08:00,92.055,92.06,92.05,92.06,369600000.0
2009-09-10 14:09:00,92.06,92.06,92.02,92.03,323500000.0
2009-09-10 14:10:00,92.03,92.04,92.03,92.035,382500001.0
2009-09-10 14:11:00,92.035,92.05,92.035,92.045,78700000.0
2009-09-10 14:12:00,92.04,92.055,92.04,92.05,235400000.0
2009-09-10 14:13:00,92.05,92.05,92.04,92.045,254600000.0
2009-09-10 14:14:00,92.045,92.06,92.045,92.06,165900000.0
2009-09-10 14:15:00,92.06,92.06,92.06,92.06,194800000.0
2009-09-10 14:16:00,92.06,92.07,92.05,92.05,329700000.0
2009-09-10 14:17:00,92.05,92.05,92.04,92.045,239800000.0
2009-09-10 14:18:00,92.045,92.045,92.02,92.02,451600000.0
2009-09-10 14:19:00,92.02,92.03,92.01,92.01,612499996.0
2009-09-10 14:20:00,92.01,92.03,92.01,92.01,422300000.0
2009-09-10 14:21:00,92.01,92.01,91.96,91.96,396200000.0
2009-09-10 14:22:00,91.965,91.965,91.95,91.95,238800000.0
2009-09-10 14:23:00,91.96,91.96,91.94,91.94,551800000.0
2009-09-10 14:24:00,91.94,91.95,91.93,91.95,557000000.0
2009-09-10 14:25:00,91.95,91.955,91.92,91.95,594699999.0
2009-09-10 14:26:00,91.95,91.97,91.95,91.96,767400002.0
2009-09-10 14:27:00,91.96,91.965,91.95,91.96,400900000.0
2009-09-10 14:28:00,91.96,91.96,91.92,91.93,261300000.0
2009-09-10 14:29:00,91.925,91.95,91.915,91.94,209600000.0
2009-09-10 14:30:00,91.95,92.03,91.945,91.95,410300000.0
2009-09-10 14:31:00,91.95,92.025,91.945,92.025,435200000.0
2009-09-10 14:32:00,92.03,92.035,91.96,91.97,441500000.0
2009-09-10 14:33:00,91.97,91.97,91.93,91.93,596099999.0
2009-09-10 14:34:00,91.93,91.93,91.865,91.865,671400000.0
2009-09-10 14:35:00,91.87,91.88,91.805,91.81,564199999.0
2009-09-10 14:36:00,91.815,91.86,91.8,91.86,465300000.0
2009-09-10 14:37:00,91.86,91.875,91.85,91.86,510800000.0
2009-09-10 14:38:00,91.855,91.885,91.855,91.88,325100000.0
2009-09-10 14:39:00,91.88,91.88,91.85,91.86,519800000.0
2009-09-10 14:40:00,91.865,91.865,91.82,91.835,576300000.0
2009-09-10 14:41:00,91.835,91.835,91.775,91.775,465599999.0
2009-09-10 14:42:00,91.77,91.785,91.76,91.77,590000000.0
2009-09-10 14:43:00,91.77,91.775,91.7,91.72,331700000.0
2009-09-10 14:44:00,91.72,91.755,91.71,91.75,476899999.0
2009-09-10 14:45:00,91.755,91.785,91.755,91.775,398800000.0
2009-09-10 14:46:00,91.775,91.78,91.75,91.765,495600000.0
2009-09-10 14:47:00,91.765,91.805,91.75,91.805,355200001.0
2009-09-10 14:48:00,91.805,91.81,91.78,91.8,532100000.0
2009-09-10 14:49:00,91.8,91.83,91.8,91.825,346500000.0
2009-09-10 14:50:00,91.825,91.825,91.77,91.77,448000000.0
2009-09-10 14:51:00,91.77,91.79,91.755,91.755,455000000.0
2009-09-10 14:52:00,91.75,91.76,91.73,91.74,513600000.0
2009-09-10 14:53:00,91.74,91.78,91.74,91.78,318400000.0
2009-09-10 14:54:00,91.785,91.82,91.775,91.775,518799999.0
2009-09-10 14:55:00,91.775,91.835,91.775,91.82,637000001.0
2009-09-10 14:56:00,91.82,91.83,91.81,91.81,451500000.0
2009-09-10 14:57:00,91.81,91.82,91.79,91.79,489500000.0
2009-09-10 14:58:00,91.79,91.835,91.79,91.83,757300000.0
2009-09-10 14:59:00,91.835,91.85,91.825,91.845,736000001.0
2009-09-10 15:00:00,91.845,91.845,91.81,91.815,303200000.0
2009-09-10 15:01:00,91.815,91.835,91.815,91.825,222300000.0
2009-09-10 15:02:00,91.825,91.835,91.825,91.83,148400000.0
2009-09-10 15:03:00,91.825,91.825,91.78,91.79,665900001.0
2009-09-10 15:04:00,91.79,91.82,91.785,91.81,300000000.0
2009-09-10 15:05:00,91.81,91.815,91.775,91.78,452200000.0
2009-09-10 15:06:00,91.78,91.78,91.725,91.725,743799999.0
2009-09-10 15:07:00,91.725,91.745,91.72,91.73,568799999.0
2009-09-10 15:08:00,91.73,91.73,91.675,91.7,686100000.0
2009-09-10 15:09:00,91.69,91.7,91.67,91.67,733800001.0
2009-09-10 15:10:00,91.67,91.68,91.425,91.49,834799999.0
2009-09-10 15:11:00,91.49,91.605,91.475,91.575,503600001.0
2009-09-10 15:12:00,91.57,91.685,91.57,91.65,615900000.0
2009-09-10 15:13:00,91.65,91.65,91.6,91.615,601000000.0
2009-09-10 15:14:00,91.615,91.665,91.615,91.665,496600000.0
2009-09-10 15:15:00,91.665,91.67,91.65,91.66,361600000.0
2009-09-10 15:16:00,91.66,91.71,91.64,91.705,553900000.0
2009-09-10 15:17:00,91.705,91.715,91.645,91.65,585900000.0
2009-09-10 15:18:00,91.65,91.66,91.625,91.65,472000000.0
2009-09-10 15:19:00,91.65,91.655,91.635,91.635,439100001.0
2009-09-10 15:20:00,91.64,91.65,91.62,91.64,320200000.0
2009-09-10 15:21:00,91.64,91.66,91.63,91.65,547400003.0
2009-09-10 15:22:00,91.65,91.66,91.65,91.65,436800002.0
2009-09-10 15:23:00,91.65,91.65,91.645,91.65,487900000.0
2009-09-10 15:24:00,91.65,91.68,91.65,91.68,384200000.0
2009-09-10 15:25:00,91.68,91.815,91.68,91.775,760799996.0
2009-09-10 15:26:00,91.775,91.775,91.72,91.765,354100000.0
2009-09-10 15:27:00,91.765,91.925,91.755,91.925,695900000.0
2009-09-10 15:28:00,91.925,92.05,91.88,91.88,823700002.0
2009-09-10 15:29:00,91.88,91.885,91.84,91.86,623100003.0
2009-09-10 15:30:00,91.86,91.875,91.835,91.855,623100001.0
2009-09-10 15:31:00,91.855,91.875,91.845,91.85,468700000.0
2009-09-10 15:32:00,91.85,91.985,91.85,91.935,720399999.0
2009-09-10 15:33:00,91.94,91.945,91.89,91.9,465600000.0
2009-09-10 15:34:00,91.905,91.93,91.89,91.895,459900000.0
2009-09-10 15:35:00,91.89,91.9,91.875,91.875,376799999.0
2009-09-10 15:36:00,91.875,91.875,91.85,91.85,503999999.0
2009-09-10 15:37:00,91.85,91.885,91.85,91.865,328300000.0
2009-09-10 15:38:00,91.865,91.89,91.86,91.88,244200000.0
2009-09-10 15:39:00,91.89,91.92,91.875,91.885,569700000.0
2009-09-10 15:40:00,91.885,91.94,91.88,91.91,572500001.0
2009-09-10 15:41:00,91.91,91.93,91.88,91.91,413200000.0
2009-09-10 15:42:00,91.91,91.93,91.895,91.905,816700003.0
2009-09-10 15:43:00,91.905,91.92,91.89,91.92,580700000.0
2009-09-10 15:44:00,91.92,91.96,91.91,91.94,472300001.0
2009-09-10 15:45:00,91.94,91.955,91.935,91.945,452300000.0
2009-09-10 15:46:00,91.95,91.95,91.92,91.945,441300000.0
2009-09-10 15:47:00,91.94,91.945,91.91,91.92,367500000.0
2009-09-10 15:48:00,91.92,91.92,91.9,91.915,262000000.0
2009-09-10 15:49:00,91.915,91.94,91.9,91.94,298300000.0
2009-09-10 15:50:00,91.94,91.945,91.92,91.92,605000000.0
2009-09-10 15:51:00,91.92,91.95,91.91,91.945,363900000.0
2009-09-10 15:52:00,91.94,91.955,91.93,91.935,340300000.0
2009-09-10 15:53:00,91.935,91.935,91.915,91.92,382400000.0
2009-09-10 15:54:00,91.915,91.93,91.9,91.9,693499997.0
2009-09-10 15:55:00,91.9,91.915,91.875,91.89,896600003.0
2009-09-10 15:56:00,91.89,91.895,91.87,91.88,784600001.0
2009-09-10 15:57:00,91.88,91.895,91.855,91.855,775900003.0
2009-09-10 15:58:00,91.86,91.875,91.86,91.87,396300000.0
2009-09-10 15:59:00,91.875,91.89,91.855,91.87,614299999.0
2009-09-10 16:00:00,91.87,91.875,91.87,91.87,345700000.0
2009-09-10 16:01:00,91.87,91.895,91.87,91.89,136600000.0
2009-09-10 16:02:00,91.89,91.92,91.89,91.915,308400000.0
2009-09-10 16:03:00,91.91,91.92,91.9,91.9,425299999.0
2009-09-10 16:04:00,91.9,91.905,91.895,91.895,69300000.0
2009-09-10 16:05:00,91.895,91.9,91.89,91.89,176500000.0
2009-09-10 16:06:00,91.89,91.9,91.88,91.89,308800000.0
2009-09-10 16:07:00,91.89,91.915,91.88,91.89,421600000.0
2009-09-10 16:08:00,91.89,91.91,91.89,91.89,332700000.0
2009-09-10 16:09:00,91.89,91.9,91.885,91.9,278600000.0
2009-09-10 16:10:00,91.905,91.915,91.9,91.91,314900000.0
2009-09-10 16:11:00,91.91,91.93,91.91,91.925,427399999.0
2009-09-10 16:12:00,91.93,91.95,91.92,91.94,643300001.0
2009-09-10 16:13:00,91.94,91.95,91.9,91.91,588900000.0
2009-09-10 16:14:00,91.905,91.91,91.89,91.905,175000000.0
2009-09-10 16:15:00,91.905,91.905,91.87,91.88,422200000.0
2009-09-10 16:16:00,91.88,91.89,91.88,91.885,275300000.0
2009-09-10 16:17:00,91.885,91.885,91.855,91.855,301000000.0
2009-09-10 16:18:00,91.855,91.86,91.845,91.85,390200001.0
2009-09-10 16:19:00,91.85,91.86,91.82,91.82,302700001.0
2009-09-10 16:20:00,91.82,91.82,91.79,91.805,336300000.0
2009-09-10 16:21:00,91.805,91.81,91.79,91.805,394500000.0
2009-09-10 16:22:00,91.795,91.8,91.76,91.77,554700000.0
2009-09-10 16:23:00,91.77,91.77,91.745,91.745,672199999.0
2009-09-10 16:24:00,91.75,91.77,91.75,91.765,355600000.0
2009-09-10 16:25:00,91.765,91.79,91.745,91.765,420400000.0
2009-09-10 16:26:00,91.765,91.785,91.765,91.78,342800000.0
2009-09-10 16:27:00,91.78,91.78,91.75,91.75,471300000.0
2009-09-10 16:28:00,91.75,91.765,91.74,91.76,303100000.0
2009-09-10 16:29:00,91.76,91.785,91.76,91.785,418700001.0
2009-09-10 16:30:00,91.785,91.795,91.775,91.79,187200000.0
2009-09-10 16:31:00,91.785,91.845,91.785,91.845,533700002.0
2009-09-10 16:32:00,91.845,91.855,91.83,91.845,1185700004.0
2009-09-10 16:33:00,91.845,91.855,91.84,91.84,794899994.0
2009-09-10 16:34:00,91.84,91.845,91.825,91.825,726799999.0
2009-09-10 16:35:00,91.825,91.83,91.785,91.79,376900000.0
2009-09-10 16:36:00,91.79,91.83,91.79,91.82,546900000.0
2009-09-10 16:37:00,91.82,91.85,91.82,91.845,977600004.0
2009-09-10 16:38:00,91.85,91.87,91.84,91.84,713400000.0
2009-09-10 16:39:00,91.845,91.845,91.83,91.83,280700000.0
2009-09-10 16:40:00,91.83,91.83,91.81,91.82,527899997.0
2009-09-10 16:41:00,91.82,91.82,91.775,91.78,444200000.0
2009-09-10 16:42:00,91.78,91.83,91.78,91.83,433400000.0
2009-09-10 16:43:00,91.825,91.835,91.815,91.83,301900000.0
2009-09-10 16:44:00,91.835,91.85,91.825,91.84,799099998.0
2009-09-10 16:45:00,91.84,91.85,91.825,91.825,693000001.0
2009-09-10 16:46:00,91.83,91.84,91.815,91.83,377699996.0
2009-09-10 16:47:00,91.83,91.835,91.825,91.83,455899996.0
2009-09-10 16:48:00,91.83,91.835,91.815,91.83,498200003.0
2009-09-10 16:49:00,91.825,91.835,91.81,91.81,431800001.0
2009-09-10 16:50:00,91.81,91.82,91.795,91.8,348300001.0
2009-09-10 16:51:00,91.795,91.8,91.75,91.75,501300000.0
2009-09-10 16:52:00,91.75,91.79,91.75,91.79,394900000.0
2009-09-10 16:53:00,91.79,91.8,91.79,91.79,348900000.0
2009-09-10 16:54:00,91.79,91.795,91.78,91.78,370700000.0
2009-09-10 16:55:00,91.78,91.78,91.755,91.76,292500000.0
2009-09-10 16:56:00,91.76,91.76,91.74,91.75,297100000.0
2009-09-10 16:57:00,91.75,91.77,91.74,91.76,330200000.0
2009-09-10 16:58:00,91.76,91.77,91.76,91.77,161800001.0
2009-09-10 16:59:00,91.77,91.8,91.75,91.76,327500000.0
2009-09-10 17:00:00,91.755,91.78,91.755,91.77,318900000.0
2009-09-10 17:01:00,91.77,91.8,91.77,91.78,310200000.0
2009-09-10 17:02:00,91.78,91.795,91.775,91.775,516199999.0
2009-09-10 17:03:00,91.775,91.78,91.75,91.765,258700000.0
2009-09-10 17:04:00,91.765,91.8,91.765,91.795,548400000.0
2009-09-10 17:05:00,91.795,91.8,91.77,91.8,489500000.0
2009-09-10 17:06:00,91.8,91.8,91.775,91.785,553000000.0
2009-09-10 17:07:00,91.785,91.795,91.765,91.775,402600000.0
2009-09-10 17:08:00,91.775,91.78,91.765,91.77,487200003.0
2009-09-10 17:09:00,91.77,91.79,91.765,91.78,498600002.0
2009-09-10 17:10:00,91.78,91.78,91.77,91.78,122300000.0
2009-09-10 17:11:00,91.78,91.8,91.775,91.79,256999999.0
2009-09-10 17:12:00,91.79,91.83,91.79,91.83,309600000.0
2009-09-10 17:13:00,91.83,91.835,91.8,91.8,333400000.0
2009-09-10 17:14:00,91.8,91.81,91.79,91.81,179900000.0
2009-09-10 17:15:00,91.81,91.815,91.8,91.805,229600000.0
2009-09-10 17:16:00,91.805,91.815,91.79,91.79,200600000.0
2009-09-10 17:17:00,91.79,91.79,91.785,91.785,118600000.0
2009-09-10 17:18:00,91.785,91.79,91.78,91.78,91400000.0
2009-09-10 17:19:00,91.78,91.78,91.775,91.78,89900000.0
2009-09-10 17:20:00,91.775,91.775,91.75,91.765,244400000.0
2009-09-10 17:21:00,91.765,91.765,91.76,91.76,74500000.0
2009-09-10 17:22:00,91.76,91.78,91.76,91.78,137700000.0
2009-09-10 17:23:00,91.78,91.81,91.78,91.8,256100000.0
2009-09-10 17:24:00,91.8,91.8,91.78,91.78,215100000.0
2009-09-10 17:25:00,91.78,91.79,91.77,91.79,176600000.0
2009-09-10 17:26:00,91.79,91.8,91.79,91.79,383200000.0
2009-09-10 17:27:00,91.79,91.84,91.79,91.84,423099999.0
2009-09-10 17:28:00,91.84,91.88,91.84,91.875,463700001.0
2009-09-10 17:29:00,91.88,91.88,91.855,91.855,193900000.0
2009-09-10 17:30:00,91.855,91.87,91.85,91.86,94400000.0
2009-09-10 17:31:00,91.86,91.865,91.855,91.865,16800000.0
2009-09-10 17:32:00,91.865,91.875,91.86,91.87,34000000.0
2009-09-10 17:33:00,91.87,91.88,91.865,91.88,239400000.0
2009-09-10 17:34:00,91.88,91.88,91.87,91.875,214600000.0
2009-09-10 17:35:00,91.875,91.88,91.865,91.865,238300000.0
2009-09-10 17:36:00,91.865,91.9,91.865,91.89,428899999.0
2009-09-10 17:37:00,91.89,91.89,91.875,91.875,348100000.0
2009-09-10 17:38:00,91.875,91.875,91.86,91.87,317300001.0
2009-09-10 17:39:00,91.865,91.87,91.865,91.87,298000000.0
2009-09-10 17:40:00,91.865,91.865,91.86,91.86,379700000.0
2009-09-10 17:41:00,91.86,91.89,91.855,91.875,926300006.0
2009-09-10 17:42:00,91.875,91.905,91.875,91.885,1071699996.0
2009-09-10 17:43:00,91.885,91.915,91.885,91.91,387500000.0
2009-09-10 17:44:00,91.91,91.91,91.885,91.9,546200001.0
2009-09-10 17:45:00,91.9,91.905,91.885,91.9,491400001.0
2009-09-10 17:46:00,91.9,91.905,91.895,91.9,473200001.0
2009-09-10 17:47:00,91.9,91.915,91.895,91.905,432399997.0
2009-09-10 17:48:00,91.905,91.905,91.895,91.895,296600000.0
2009-09-10 17:49:00,91.895,91.895,91.875,91.88,416299997.0
2009-09-10 17:50:00,91.88,91.885,91.865,91.885,816300000.0
2009-09-10 17:51:00,91.885,91.89,91.875,91.89,235599998.0
2009-09-10 17:52:00,91.89,91.9,91.885,91.9,373900007.0
2009-09-10 17:53:00,91.9,91.905,91.885,91.895,393700005.0
2009-09-10 17:54:00,91.895,91.895,91.86,91.865,309100000.0
2009-09-10 17:55:00,91.865,91.87,91.865,91.87,54600000.0
2009-09-10 17:56:00,91.87,91.87,91.86,91.865,113600000.0
2009-09-10 17:57:00,91.87,91.87,91.865,91.87,91400000.0
2009-09-10 17:58:00,91.87,91.87,91.86,91.87,164000000.0
2009-09-10 17:59:00,91.87,91.89,91.87,91.87,70400000.0
2009-09-10 18:00:00,91.87,91.87,91.86,91.86,207600000.0
2009-09-10 18:01:00,91.86,91.865,91.86,91.86,183800000.0
2009-09-10 18:02:00,91.86,91.89,91.86,91.875,333300000.0
2009-09-10 18:03:00,91.875,91.875,91.86,91.86,144200000.0
2009-09-10 18:04:00,91.87,91.87,91.865,91.865,108200000.0
2009-09-10 18:05:00,91.87,91.87,91.86,91.86,216400000.0
2009-09-10 18:06:00,91.86,91.86,91.86,91.86,331400000.0
2009-09-10 18:07:00,91.86,91.87,91.86,91.87,169600000.0
2009-09-10 18:08:00,91.87,91.87,91.86,91.86,338600000.0
2009-09-10 18:09:00,91.86,91.86,91.86,91.86,420800001.0
2009-09-10 18:10:00,91.86,91.88,91.86,91.87,377799999.0
2009-09-10 18:11:00,91.87,91.88,91.87,91.88,105600000.0
2009-09-10 18:12:00,91.875,91.9,91.865,91.9,201600000.0
2009-09-10 18:13:00,91.9,91.9,91.89,91.89,120200000.0
2009-09-10 18:14:00,91.89,91.895,91.89,91.89,203800000.0
2009-09-10 18:15:00,91.89,91.89,91.89,91.89,576300000.0
2009-09-10 18:16:00,91.895,91.9,91.88,91.89,243600000.0
2009-09-10 18:17:00,91.89,91.9,91.885,91.89,135800000.0
2009-09-10 18:18:00,91.89,91.89,91.88,91.885,381400000.0
2009-09-10 18:19:00,91.89,91.89,91.88,91.885,76400000.0
2009-09-10 18:20:00,91.885,91.89,91.875,91.875,120600000.0
2009-09-10 18:21:00,91.875,91.88,91.875,91.88,148200000.0
2009-09-10 18:22:00,91.88,91.885,91.88,91.88,212500000.0
2009-09-10 18:23:00,91.88,91.895,91.88,91.89,225300000.0
2009-09-10 18:24:00,91.89,91.89,91.88,91.89,119100000.0
2009-09-10 18:25:00,91.89,91.9,91.885,91.89,138500000.0
2009-09-10 18:26:00,91.89,91.915,91.89,91.9,230600001.0
2009-09-10 18:27:00,91.895,91.9,91.89,91.89,38000000.0
2009-09-10 18:28:00,91.89,91.89,91.885,91.885,20400000.0
2009-09-10 18:29:00,91.885,91.885,91.865,91.87,183000001.0
2009-09-10 18:30:00,91.87,91.88,91.87,91.88,97500000.0
2009-09-10 18:31:00,91.88,91.89,91.88,91.885,116800000.0
2009-09-10 18:32:00,91.885,91.885,91.885,91.885,93800000.0
2009-09-10 18:33:00,91.885,91.885,91.885,91.885,75000000.0
2009-09-10 18:34:00,91.885,91.89,91.88,91.88,134100000.0
2009-09-10 18:35:00,91.88,91.885,91.875,91.885,284600000.0
2009-09-10 18:36:00,91.885,91.895,91.885,91.89,110300000.0
2009-09-10 18:37:00,91.89,91.9,91.885,91.885,160900000.0
2009-09-10 18:38:00,91.885,91.89,91.87,91.87,210600000.0
2009-09-10 18:39:00,91.87,91.87,91.865,91.865,115500000.0
2009-09-10 18:40:00,91.865,91.865,91.86,91.86,228100000.0
2009-09-10 18:41:00,91.86,91.86,91.86,91.86,232000000.0
2009-09-10 18:42:00,91.86,91.86,91.86,91.86,89300000.0
2009-09-10 18:43:00,91.86,91.89,91.86,91.885,433500001.0
2009-09-10 18:44:00,91.88,91.885,91.875,91.875,440200001.0
2009-09-10 18:45:00,91.88,91.885,91.87,91.88,333500000.0
2009-09-10 18:46:00,91.88,91.89,91.87,91.88,310399999.0
2009-09-10 18:47:00,91.88,91.88,91.875,91.875,194600000.0
2009-09-10 18:48:00,91.875,91.875,91.86,91.86,135600000.0
2009-09-10 18:49:00,91.86,91.86,91.85,91.86,415199998.0
2009-09-10 18:50:00,91.86,91.88,91.86,91.87,259600000.0
2009-09-10 18:51:00,91.87,91.87,91.84,91.845,348900001.0
2009-09-10 18:52:00,91.845,91.845,91.8,91.81,363700000.0
2009-09-10 18:53:00,91.81,91.82,91.81,91.81,136900000.0
2009-09-10 18:54:00,91.81,91.87,91.81,91.87,192700000.0
2009-09-10 18:55:00,91.87,91.87,91.845,91.845,340400003.0
2009-09-10 18:56:00,91.85,91.87,91.85,91.86,292300000.0
2009-09-10 18:57:00,91.86,91.86,91.84,91.84,286600001.0
2009-09-10 18:58:00,91.84,91.845,91.81,91.81,414800000.0
2009-09-10 18:59:00,91.81,91.82,91.81,91.82,325800000.0
2009-09-10 19:00:00,91.82,91.865,91.82,91.835,393400000.0
2009-09-10 19:01:00,91.835,91.84,91.67,91.715,619400000.0
2009-09-10 19:02:00,91.715,91.795,91.715,91.75,607800001.0
2009-09-10 19:03:00,91.75,91.76,91.7,91.73,641800000.0
2009-09-10 19:04:00,91.73,91.75,91.72,91.75,324000000.0
2009-09-10 19:05:00,91.75,91.78,91.74,91.74,438000000.0
2009-09-10 19:06:00,91.74,91.775,91.74,91.775,587700000.0
2009-09-10 19:07:00,91.775,91.78,91.725,91.76,577300000.0
2009-09-10 19:08:00,91.76,91.765,91.755,91.755,119100000.0
2009-09-10 19:09:00,91.755,91.755,91.7,91.705,878699998.0
2009-09-10 19:10:00,91.705,91.72,91.675,91.69,916800000.0
2009-09-10 19:11:00,91.695,91.725,91.69,91.71,650399999.0
2009-09-10 19:12:00,91.71,91.755,91.71,91.725,586899998.0
2009-09-10 19:13:00,91.72,91.735,91.715,91.735,536500000.0
2009-09-10 19:14:00,91.735,91.78,91.735,91.77,319399999.0
2009-09-10 19:15:00,91.77,91.775,91.75,91.765,331200000.0
2009-09-10 19:16:00,91.765,91.775,91.76,91.76,208500000.0
2009-09-10 19:17:00,91.765,91.765,91.745,91.745,192200000.0
2009-09-10 19:18:00,91.745,91.745,91.72,91.72,333300000.0
2009-09-10 19:19:00,91.715,91.74,91.715,91.73,455000001.0
2009-09-10 19:20:00,91.73,91.735,91.7,91.705,633300000.0
2009-09-10 19:21:00,91.705,91.735,91.705,91.725,561800000.0
2009-09-10 19:22:00,91.725,91.735,91.725,91.735,349900000.0
2009-09-10 19:23:00,91.735,91.735,91.72,91.725,397899998.0
2009-09-10 19:24:00,91.725,91.725,91.715,91.725,298900001.0
2009-09-10 19:25:00,91.725,91.73,91.705,91.725,513800000.0
2009-09-10 19:26:00,91.725,91.73,91.715,91.715,278299999.0
2009-09-10 19:27:00,91.72,91.725,91.715,91.72,241199999.0
2009-09-10 19:28:00,91.72,91.725,91.715,91.72,157000001.0
2009-09-10 19:29:00,91.715,91.73,91.715,91.725,188900000.0
2009-09-10 19:30:00,91.72,91.725,91.69,91.695,555400000.0
2009-09-10 19:31:00,91.695,91.7,91.68,91.685,209799999.0
2009-09-10 19:32:00,91.68,91.685,91.66,91.67,344199999.0
2009-09-10 19:33:00,91.67,91.68,91.665,91.665,187500000.0
2009-09-10 19:34:00,91.665,91.68,91.66,91.67,186700000.0
2009-09-10 19:35:00,91.67,91.68,91.67,91.675,114600000.0
2009-09-10 19:36:00,91.68,91.7,91.68,91.69,195800000.0
2009-09-10 19:37:00,91.69,91.7,91.69,91.7,133200000.0
2009-09-10 19:38:00,91.7,91.71,91.695,91.695,207499999.0
2009-09-10 19:39:00,91.69,91.69,91.68,91.685,393100000.0
2009-09-10 19:40:00,91.685,91.705,91.68,91.69,429500000.0
2009-09-10 19:41:00,91.69,91.71,91.675,91.685,508000000.0
2009-09-10 19:42:00,91.685,91.69,91.645,91.65,491300001.0
2009-09-10 19:43:00,91.645,91.645,91.63,91.64,226399999.0
2009-09-10 19:44:00,91.64,91.66,91.64,91.645,251200000.0
2009-09-10 19:45:00,91.645,91.66,91.635,91.635,259300001.0
2009-09-10 19:46:00,91.635,91.64,91.625,91.64,229799999.0
2009-09-10 19:47:00,91.64,91.66,91.64,91.66,89100000.0
2009-09-10 19:48:00,91.66,91.675,91.66,91.67,130600000.0
2009-09-10 19:49:00,91.675,91.675,91.645,91.645,369499999.0
2009-09-10 19:50:00,91.645,91.655,91.64,91.645,353100000.0
2009-09-10 19:51:00,91.645,91.645,91.64,91.645,69200000.0
2009-09-10 19:52:00,91.64,91.66,91.635,91.635,501100000.0
2009-09-10 19:53:00,91.635,91.66,91.635,91.655,439900002.0
2009-09-10 19:54:00,91.655,91.66,91.655,91.66,205500000.0
2009-09-10 19:55:00,91.655,91.68,91.655,91.68,272300000.0
2009-09-10 19:56:00,91.68,91.69,91.675,91.685,313000000.0
2009-09-10 19:57:00,91.685,91.69,91.675,91.685,263800000.0
2009-09-10 19:58:00,91.685,91.7,91.68,91.7,86800000.0
2009-09-10 19:59:00,91.7,91.71,91.7,91.705,309099999.0
2009-09-10 20:00:00,91.72,91.73,91.71,91.71,680800002.0
2009-09-10 20:01:00,91.71,91.71,91.69,91.71,240100000.0
2009-09-10 20:02:00,91.71,91.71,91.69,91.69,220300000.0
2009-09-10 20:03:00,91.695,91.695,91.665,91.67,136500000.0
2009-09-10 20:04:00,91.67,91.675,91.635,91.635,175400000.0
2009-09-10 20:05:00,91.64,91.645,91.63,91.645,397300000.0
2009-09-10 20:06:00,91.645,91.65,91.61,91.62,422700000.0
2009-09-10 20:07:00,91.62,91.625,91.615,91.625,368200000.0
2009-09-10 20:08:00,91.625,91.64,91.62,91.635,256900000.0
2009-09-10 20:09:00,91.635,91.65,91.63,91.65,594200001.0
2009-09-10 20:10:00,91.65,91.65,91.65,91.65,192400000.0
2009-09-10 20:11:00,91.65,91.66,91.65,91.655,249300000.0
2009-09-10 20:12:00,91.655,91.67,91.655,91.67,538599994.0
2009-09-10 20:13:00,91.67,91.68,91.665,91.675,626999999.0
2009-09-10 20:14:00,91.675,91.68,91.665,91.665,383799998.0
2009-09-10 20:15:00,91.66,91.66,91.64,91.64,499299995.0
2009-09-10 20:16:00,91.64,91.65,91.63,91.645,191700000.0
2009-09-10 20:17:00,91.645,91.655,91.645,91.65,142500000.0
2009-09-10 20:18:00,91.65,91.655,91.65,91.65,121600000.0
2009-09-10 20:19:00,91.65,91.665,91.65,91.66,64700000.0
2009-09-10 20:20:00,91.66,91.67,91.655,91.665,182500001.0
2009-09-10 20:21:00,91.665,91.67,91.645,91.66,208000000.0
2009-09-10 20:22:00,91.66,91.66,91.645,91.65,180499999.0
2009-09-10 20:23:00,91.65,91.7,91.65,91.7,427800000.0
2009-09-10 20:24:00,91.7,91.725,91.695,91.725,258400000.0
2009-09-10 20:25:00,91.725,91.73,91.705,91.705,594800000.0
2009-09-10 20:26:00,91.705,91.74,91.705,91.735,291700001.0
2009-09-10 20:27:00,91.735,91.745,91.735,91.74,138400000.0
2009-09-10 20:28:00,91.74,91.76,91.735,91.745,228800000.0
2009-09-10 20:29:00,91.745,91.75,91.735,91.735,191000000.0
2009-09-10 20:30:00,91.735,91.755,91.735,91.755,141200000.0
2009-09-10 20:31:00,91.755,91.755,91.745,91.75,198700000.0
2009-09-10 20:32:00,91.75,91.755,91.745,91.75,156200001.0
2009-09-10 20:33:00,91.75,91.75,91.745,91.745,208600000.0
2009-09-10 20:34:00,91.745,91.755,91.735,91.75,422899999.0
2009-09-10 20:35:00,91.75,91.755,91.745,91.745,201299999.0
2009-09-10 20:36:00,91.75,91.78,91.75,91.77,316000000.0
2009-09-10 20:37:00,91.77,91.775,91.77,91.775,68800000.0
2009-09-10 20:38:00,91.775,91.78,91.77,91.77,49600000.0
2009-09-10 20:39:00,91.77,91.775,91.77,91.775,16700000.0
2009-09-10 20:40:00,91.775,91.78,91.745,91.755,297799999.0
2009-09-10 20:41:00,91.755,91.755,91.74,91.74,83500000.0
2009-09-10 20:42:00,91.745,91.745,91.74,91.745,105300000.0
2009-09-10 20:43:00,91.745,91.745,91.74,91.74,159100000.0
2009-09-10 20:44:00,91.74,91.75,91.74,91.75,213200000.0
2009-09-10 20:45:00,91.755,91.76,91.73,91.73,157600000.0
2009-09-10 20:46:00,91.73,91.735,91.72,91.72,74100000.0
2009-09-10 20:47:00,91.72,91.72,91.71,91.715,190800000.0
2009-09-10 20:48:00,91.715,91.72,91.715,91.72,25800000.0
2009-09-10 20:49:00,91.72,91.72,91.715,91.715,361999998.0
2009-09-10 20:50:00,91.715,91.715,91.71,91.715,120400000.0
2009-09-10 20:51:00,91.715,91.72,91.715,91.715,27200000.0
2009-09-10 20:52:00,91.71,91.715,91.71,91.715,199300000.0
2009-09-10 20:53:00,91.715,91.72,91.71,91.71,285400000.0
2009-09-10 20:54:00,91.71,91.72,91.705,91.705,321200000.0
2009-09-10 20:55:00,91.705,91.72,91.7,91.705,506400000.0
2009-09-10 20:56:00,91.7,91.715,91.69,91.715,482000000.0
2009-09-10 20:57:00,91.715,91.72,91.71,91.715,470100000.0
2009-09-10 20:58:00,91.715,91.715,91.71,91.71,124900000.0
2009-09-10 20:59:00,91.71,91.73,91.71,91.715,198300000.0
2009-09-10 21:00:00,91.715,91.725,91.71,91.725,173400000.0
2009-09-10 21:01:00,91.73,91.74,91.725,91.74,66500000.0
2009-09-10 21:02:00,91.74,91.77,91.74,91.765,158100000.0
2009-09-10 21:03:00,91.765,91.765,91.73,91.75,636200000.0
2009-09-10 21:04:00,91.75,91.755,91.73,91.75,363700001.0
2009-09-10 21:05:00,91.755,91.76,91.75,91.755,513400000.0
2009-09-10 21:06:00,91.755,91.755,91.75,91.755,479500000.0
2009-09-10 21:07:00,91.76,91.76,91.74,91.74,238400000.0
2009-09-10 21:08:00,91.74,91.77,91.74,91.765,310900000.0
2009-09-10 21:09:00,91.765,91.77,91.755,91.77,237700000.0
2009-09-10 21:10:00,91.77,91.805,91.77,91.8,313700000.0
2009-09-10 21:11:00,91.795,91.8,91.79,91.79,198900000.0
2009-09-10 21:12:00,91.79,91.79,91.765,91.775,180900000.0
2009-09-10 21:13:00,91.775,91.78,91.77,91.775,203600000.0
2009-09-10 21:14:00,91.775,91.785,91.775,91.785,57000000.0
2009-09-10 21:15:00,91.785,91.785,91.775,91.78,589900000.0
2009-09-10 21:16:00,91.785,91.79,91.785,91.79,24800000.0
2009-09-10 21:17:00,91.785,91.79,91.735,91.76,187500000.0
2009-09-10 21:18:00,91.76,91.76,91.73,91.745,253900000.0
2009-09-10 21:19:00,91.725,91.73,91.7,91.725,464200000.0
2009-09-10 21:20:00,91.725,91.73,91.705,91.705,180500000.0
2009-09-10 21:21:00,91.7,91.7,91.69,91.695,162200000.0
2009-09-10 21:22:00,91.69,91.69,91.68,91.685,145200000.0
2009-09-10 21:23:00,91.69,91.69,91.675,91.69,223400000.0
2009-09-10 21:24:00,91.69,91.7,91.685,91.7,50900000.0
2009-09-10 21:25:00,91.7,91.705,91.695,91.7,52100000.0
2009-09-10 21:26:00,91.7,91.715,91.7,91.71,282499999.0
2009-09-10 21:27:00,91.71,91.71,91.705,91.71,215600000.0
2009-09-10 21:28:00,91.71,91.71,91.71,91.71,67100000.0
2009-09-10 21:29:00,91.71,91.715,91.71,91.71,73200000.0
2009-09-10 21:30:00,91.71,91.71,91.685,91.69,403500002.0
2009-09-10 21:31:00,91.7,91.7,91.675,91.685,400900000.0
2009-09-10 21:32:00,91.685,91.7,91.68,91.685,229900000.0
2009-09-10 21:33:00,91.685,91.69,91.685,91.69,78500000.0
2009-09-10 21:34:00,91.69,91.7,91.69,91.69,84500000.0
2009-09-10 21:35:00,91.69,91.69,91.685,91.69,158900000.0
2009-09-10 21:36:00,91.69,91.695,91.685,91.685,98900000.0
2009-09-10 21:37:00,91.685,91.69,91.685,91.69,11400000.0
2009-09-10 21:38:00,91.695,91.705,91.695,91.7,103400000.0
2009-09-10 21:39:00,91.7,91.71,91.7,91.71,30200000.0
2009-09-10 21:40:00,91.71,91.72,91.71,91.715,103600000.0
2009-09-10 21:41:00,91.715,91.72,91.71,91.72,75100000.0
2009-09-10 21:42:00,91.72,91.72,91.69,91.7,99000000.0
2009-09-10 21:43:00,91.7,91.7,91.685,91.69,180100000.0
2009-09-10 21:44:00,91.69,91.69,91.685,91.69,153199999.0
2009-09-10 21:45:00,91.69,91.69,91.685,91.69,47300000.0
2009-09-10 21:46:00,91.68,91.705,91.68,91.69,248600000.0
2009-09-10 21:47:00,91.69,91.69,91.68,91.69,384799999.0
2009-09-10 21:48:00,91.685,91.69,91.685,91.69,100499999.0
2009-09-10 21:49:00,91.69,91.69,91.68,91.69,41900000.0
2009-09-10 21:50:00,91.69,91.69,91.685,91.685,71800000.0
2009-09-10 21:51:00,91.69,91.695,91.685,91.685,133200000.0
2009-09-10 21:52:00,91.69,91.7,91.69,91.695,148900000.0
2009-09-10 21:53:00,91.695,91.695,91.69,91.69,107500000.0
2009-09-10 21:54:00,91.69,91.7,91.69,91.695,76500000.0
2009-09-10 21:55:00,91.695,91.7,91.695,91.7,141000000.0
2009-09-10 21:56:00,91.7,91.7,91.69,91.695,94700000.0
2009-09-10 21:57:00,91.695,91.695,91.69,91.695,99900000.0
2009-09-10 21:58:00,91.695,91.7,91.69,91.7,156900000.0
2009-09-10 21:59:00,91.69,91.7,91.68,91.69,140800000.0
2009-09-10 22:00:00,91.69,91.69,91.68,91.685,122200000.0
2009-09-10 22:01:00,91.685,91.69,91.685,91.69,91200000.0
2009-09-10 22:02:00,91.69,91.69,91.68,91.69,272200000.0
2009-09-10 22:03:00,91.69,91.7,91.685,91.695,259700000.0
2009-09-10 22:04:00,91.695,91.71,91.69,91.695,237900000.0
2009-09-10 22:05:00,91.69,91.7,91.69,91.7,58300000.0
2009-09-10 22:06:00,91.7,91.7,91.7,91.7,36700000.0
2009-09-10 22:07:00,91.7,91.71,91.7,91.705,39700000.0
2009-09-10 22:08:00,91.7,91.72,91.69,91.72,205800000.0
2009-09-10 22:09:00,91.72,91.72,91.71,91.72,25300000.0
2009-09-10 22:10:00,91.72,91.72,91.71,91.72,111600000.0
2009-09-10 22:11:00,91.72,91.72,91.7,91.705,52300000.0
2009-09-10 22:12:00,91.705,91.71,91.7,91.705,80800000.0
2009-09-10 22:13:00,91.705,91.71,91.705,91.71,32800000.0
2009-09-10 22:14:00,91.715,91.72,91.7,91.71,75500000.0
2009-09-10 22:15:00,91.705,91.71,91.705,91.71,41900000.0
2009-09-10 22:16:00,91.71,91.71,91.7,91.705,98700000.0
2009-09-10 22:17:00,91.705,91.715,91.705,91.715,46200000.0
2009-09-10 22:18:00,91.715,91.72,91.71,91.71,54700000.0
2009-09-10 22:19:00,91.71,91.71,91.71,91.71,16300000.0
2009-09-10 22:20:00,91.71,91.71,91.7,91.7,65000000.0
2009-09-10 22:21:00,91.7,91.7,91.7,91.7,25400000.0
2009-09-10 22:22:00,91.7,91.705,91.7,91.705,44400000.0
2009-09-10 22:23:00,91.71,91.71,91.71,91.71,50500000.0
2009-09-10 22:24:00,91.71,91.71,91.705,91.71,120900000.0
2009-09-10 22:25:00,91.715,91.725,91.705,91.71,93100000.0
2009-09-10 22:26:00,91.725,91.73,91.7,91.71,95900000.0
2009-09-10 22:27:00,91.71,91.715,91.705,91.71,53100000.0
2009-09-10 22:28:00,91.71,91.72,91.705,91.715,164100000.0
2009-09-10 22:29:00,91.715,91.72,91.705,91.72,114100000.0
2009-09-10 22:30:00,91.715,91.73,91.71,91.72,133500000.0
2009-09-10 22:31:00,91.72,91.73,91.72,91.72,62300000.0
2009-09-10 22:32:00,91.715,91.72,91.715,91.72,62400000.0
2009-09-10 22:33:00,91.72,91.72,91.72,91.72,16700000.0
2009-09-10 22:34:00,91.72,91.73,91.72,91.73,30600000.0
2009-09-10 22:35:00,91.73,91.735,91.73,91.735,52800000.0
2009-09-10 22:36:00,91.735,91.735,91.735,91.735,4000000.0
2009-09-10 22:37:00,91.73,91.74,91.73,91.735,23800000.0
2009-09-10 22:38:00,91.735,91.74,91.735,91.74,34000000.0
2009-09-10 22:39:00,91.74,91.765,91.74,91.755,158800000.0
2009-09-10 22:40:00,91.755,91.765,91.74,91.745,493700001.0
2009-09-10 22:41:00,91.745,91.755,91.74,91.755,311699998.0
2009-09-10 22:42:00,91.76,91.765,91.745,91.75,208299998.0
2009-09-10 22:43:00,91.75,91.75,91.75,91.75,50600000.0
2009-09-10 22:44:00,91.75,91.76,91.745,91.745,122200000.0
2009-09-10 22:45:00,91.745,91.775,91.74,91.77,246400000.0
2009-09-10 22:46:00,91.77,91.775,91.755,91.77,128600000.0
2009-09-10 22:47:00,91.77,91.775,91.77,91.775,32400000.0
2009-09-10 22:48:00,91.775,91.775,91.76,91.765,81200000.0
2009-09-10 22:49:00,91.765,91.765,91.76,91.76,64000000.0
2009-09-10 22:50:00,91.76,91.76,91.76,91.76,22200000.0
2009-09-10 22:51:00,91.76,91.76,91.76,91.76,40700000.0
2009-09-10 22:52:00,91.76,91.76,91.75,91.75,27300000.0
2009-09-10 22:53:00,91.755,91.76,91.755,91.76,15400000.0
2009-09-10 22:54:00,91.76,91.76,91.745,91.75,132900000.0
2009-09-10 22:55:00,91.75,91.76,91.73,91.73,166900000.0
2009-09-10 22:56:00,91.73,91.765,91.73,91.755,68900000.0
2009-09-10 22:57:00,91.755,91.76,91.75,91.75,50100000.0
2009-09-10 22:58:00,91.75,91.755,91.725,91.73,81600000.0
2009-09-10 22:59:00,91.73,91.73,91.72,91.72,55800000.0
2009-09-10 23:00:00,91.72,91.735,91.72,91.73,14700000.0
2009-09-10 23:01:00,91.73,91.74,91.73,91.735,7000000.0
2009-09-10 23:02:00,91.735,91.74,91.735,91.735,8000000.0
2009-09-10 23:03:00,91.735,91.735,91.73,91.735,10000000.0
2009-09-10 23:04:00,91.735,91.735,91.72,91.72,8500000.0
2009-09-10 23:05:00,91.72,91.72,91.72,91.72,3000000.0
2009-09-10 23:06:00,91.704,91.707,91.704,91.707,1500000.0
2009-09-10 23:08:00,91.705,91.709,91.705,91.709,1500000.0
2009-09-10 23:09:00,91.72,91.72,91.72,91.72,1500000.0
2009-09-10 23:10:00,91.72,91.72,91.72,91.72,2500000.0
2009-09-10 23:11:00,91.735,91.74,91.705,91.72,32600000.0
2009-09-10 23:12:00,91.72,91.735,91.72,91.73,19100000.0
2009-09-10 23:13:00,91.73,91.73,91.73,91.73,63600000.0
2009-09-10 23:14:00,91.73,91.73,91.73,91.73,52000000.0
2009-09-10 23:15:00,91.74,91.745,91.73,91.73,42600000.0
2009-09-10 23:16:00,91.73,91.75,91.73,91.74,66000000.0
2009-09-10 23:17:00,91.745,91.745,91.735,91.745,59500000.0
2009-09-10 23:18:00,91.745,91.75,91.745,91.75,18800000.0
2009-09-10 23:19:00,91.75,91.755,91.735,91.74,118500000.0
2009-09-10 23:20:00,91.74,91.74,91.74,91.74,13800000.0
2009-09-10 23:21:00,91.74,91.75,91.735,91.75,50300000.0
2009-09-10 23:22:00,91.745,91.76,91.745,91.755,42100000.0
2009-09-10 23:23:00,91.744,91.744,91.742,91.742,30400000.0
2009-09-10 23:24:00,91.743,91.744,91.74,91.744,30400000.0
2009-09-10 23:25:00,91.755,91.755,91.75,91.755,30400000.0
2009-09-10 23:26:00,91.755,91.755,91.74,91.74,59200000.0
2009-09-10 23:27:00,91.74,91.75,91.74,91.74,59200000.0
2009-09-10 23:28:00,91.75,91.755,91.74,91.755,40400000.0
2009-09-10 23:29:00,91.755,91.76,91.755,91.76,67600000.0
2009-09-10 23:30:00,91.76,91.765,91.76,91.76,33800000.0
2009-09-10 23:31:00,91.76,91.765,91.76,91.765,98000000.0
2009-09-10 23:32:00,91.765,91.765,91.765,91.765,41200000.0
2009-09-10 23:33:00,91.765,91.77,91.765,91.77,81200000.0
2009-09-10 23:34:00,91.77,91.77,91.755,91.755,162900000.0
2009-09-10 23:35:00,91.755,91.77,91.755,91.77,318400000.0
2009-09-10 23:36:00,91.77,91.77,91.755,91.755,76200000.0
2009-09-10 23:37:00,91.76,91.76,91.755,91.755,241200000.0
2009-09-10 23:38:00,91.755,91.755,91.755,91.755,78400000.0
2009-09-10 23:39:00,91.755,91.755,91.745,91.755,61200000.0
2009-09-10 23:40:00,91.755,91.755,91.755,91.755,48000000.0
2009-09-10 23:41:00,91.755,91.755,91.755,91.755,40000000.0
2009-09-10 23:42:00,91.742,91.744,91.742,91.744,50600000.0
2009-09-10 23:43:00,91.76,91.765,91.76,91.765,50600000.0
2009-09-10 23:44:00,91.765,91.765,91.75,91.755,121100000.0
2009-09-10 23:45:00,91.755,91.755,91.75,91.75,46000000.0
2009-09-10 23:46:00,91.75,91.75,91.75,91.75,64200000.0
2009-09-10 23:47:00,91.75,91.765,91.745,91.765,126600000.0
2009-09-10 23:48:00,91.765,91.77,91.765,91.765,67400000.0
2009-09-10 23:49:00,91.765,91.775,91.765,91.775,133800000.0
2009-09-10 23:50:00,91.775,91.775,91.775,91.775,28900000.0
2009-09-10 23:51:00,91.775,91.775,91.74,91.74,80400000.0
2009-09-10 23:52:00,91.75,91.755,91.74,91.755,193400000.0
2009-09-10 23:53:00,91.755,91.77,91.745,91.755,25200000.0
2009-09-10 23:54:00,91.755,91.755,91.745,91.755,97900000.0
2009-09-10 23:55:00,91.75,91.76,91.75,91.755,22500000.0
2009-09-10 23:56:00,91.755,91.76,91.755,91.76,74800000.0
2009-09-10 23:57:00,91.76,91.765,91.76,91.765,38600000.0
2009-09-10 23:58:00,91.765,91.78,91.75,91.76,210900000.0
2009-09-10 23:59:00,91.755,91.76,91.755,91.755,58800000.0
2009-09-11 00:00:00,91.755,91.755,91.745,91.755,37000000.0
2009-09-11 00:01:00,91.743,91.744,91.743,91.743,109200000.0
2009-09-11 00:02:00,91.755,91.76,91.725,91.755,109200000.0
2009-09-11 00:03:00,91.755,91.755,91.755,91.755,4400000.0
2009-09-11 00:04:00,91.755,91.76,91.755,91.76,11200000.0
2009-09-11 00:05:00,91.76,91.76,91.75,91.755,70400000.0
2009-09-11 00:06:00,91.755,91.755,91.755,91.755,56200000.0
2009-09-11 00:07:00,91.755,91.76,91.755,91.76,69700000.0
2009-09-11 00:08:00,91.76,91.765,91.76,91.765,45200000.0
2009-09-11 00:09:00,91.765,91.765,91.765,91.765,5000000.0
2009-09-11 00:10:00,91.765,91.765,91.765,91.765,1000000.0
2009-09-11 00:11:00,91.765,91.765,91.745,91.745,38900000.0
2009-09-11 00:12:00,91.745,91.75,91.735,91.75,95200000.0
2009-09-11 00:13:00,91.75,91.75,91.75,91.75,2400000.0
2009-09-11 00:14:00,91.75,91.755,91.75,91.755,15000000.0
2009-09-11 00:15:00,91.755,91.76,91.755,91.76,10000000.0
2009-09-11 00:16:00,91.757,91.757,91.756,91.756,7200000.0
2009-09-11 00:17:00,91.76,91.76,91.76,91.76,7200000.0
2009-09-11 00:18:00,91.76,91.76,91.76,91.76,7200000.0
2009-09-11 00:19:00,91.76,91.76,91.76,91.76,12000000.0
2009-09-11 00:20:00,91.76,91.765,91.755,91.755,41000000.0
2009-09-11 00:21:00,91.76,91.76,91.72,91.73,150900000.0
2009-09-11 00:22:00,91.73,91.73,91.73,91.73,15700000.0
2009-09-11 00:23:00,91.73,91.73,91.73,91.73,13200000.0
2009-09-11 00:24:00,91.73,91.73,91.73,91.73,6200000.0
2009-09-11 00:25:00,91.725,91.725,91.72,91.725,33100000.0
2009-09-11 00:26:00,91.72,91.73,91.715,91.725,134900000.0
2009-09-11 00:27:00,91.725,91.73,91.725,91.725,11600000.0
2009-09-11 00:28:00,91.725,91.735,91.725,91.735,34800000.0
2009-09-11 00:29:00,91.735,91.735,91.72,91.72,128700000.0
2009-09-11 00:30:00,91.715,91.73,91.715,91.715,140000000.0
2009-09-11 00:31:00,91.715,91.725,91.715,91.72,112800000.0
2009-09-11 00:32:00,91.72,91.725,91.72,91.725,35800000.0
2009-09-11 00:33:00,91.725,91.735,91.725,91.73,20700000.0
2009-09-11 00:34:00,91.73,91.73,91.73,91.73,21200000.0
2009-09-11 00:35:00,91.73,91.73,91.72,91.725,43200000.0
2009-09-11 00:36:00,91.725,91.73,91.72,91.725,28700000.0
2009-09-11 00:37:00,91.72,91.72,91.72,91.72,25800000.0
2009-09-11 00:38:00,91.725,91.725,91.72,91.72,25800000.0
2009-09-11 00:39:00,91.72,91.735,91.72,91.735,54800000.0
2009-09-11 00:40:00,91.735,91.735,91.72,91.73,109500000.0
2009-09-11 00:41:00,91.73,91.735,91.73,91.735,26800000.0
2009-09-11 00:42:00,91.735,91.735,91.73,91.735,12500000.0
2009-09-11 00:43:00,91.735,91.735,91.735,91.735,43900000.0
2009-09-11 00:44:00,91.735,91.735,91.73,91.73,57500000.0
2009-09-11 00:45:00,91.73,91.73,91.73,91.73,84900000.0
2009-09-11 00:46:00,91.73,91.74,91.73,91.73,50600000.0
2009-09-11 00:47:00,91.73,91.73,91.72,91.73,59800000.0
2009-09-11 00:48:00,91.73,91.75,91.73,91.75,90700000.0
2009-09-11 00:49:00,91.75,91.75,91.73,91.74,94300000.0
2009-09-11 00:50:00,91.74,91.74,91.73,91.74,21200000.0
2009-09-11 00:51:00,91.73,91.74,91.73,91.74,23300000.0
2009-09-11 00:52:00,91.74,91.75,91.74,91.75,8200000.0
2009-09-11 00:53:00,91.745,91.75,91.74,91.74,26600000.0
2009-09-11 00:54:00,91.74,91.75,91.74,91.75,62000000.0
2009-09-11 00:55:00,91.75,91.75,91.74,91.75,58900000.0
2009-09-11 00:56:00,91.74,91.75,91.74,91.75,39000000.0
2009-09-11 00:57:00,91.745,91.755,91.74,91.745,76600000.0
2009-09-11 00:58:00,91.745,91.75,91.74,91.75,154600000.0
2009-09-11 00:59:00,91.745,91.755,91.745,91.745,108200000.0
2009-09-11 01:00:00,91.745,91.75,91.735,91.74,127500000.0
2009-09-11 01:01:00,91.74,91.74,91.73,91.73,66100000.0
2009-09-11 01:02:00,91.73,91.74,91.73,91.735,60800000.0
2009-09-11 01:03:00,91.74,91.745,91.73,91.73,67600000.0
2009-09-11 01:04:00,91.74,91.74,91.73,91.73,51800000.0
2009-09-11 01:05:00,91.73,91.74,91.73,91.73,51900000.0
2009-09-11 01:06:00,91.73,91.74,91.73,91.74,82500000.0
2009-09-11 01:07:00,91.74,91.74,91.74,91.74,16200000.0
2009-09-11 01:08:00,91.74,91.74,91.73,91.73,70800000.0
2009-09-11 01:09:00,91.73,91.74,91.72,91.73,78200000.0
2009-09-11 01:10:00,91.73,91.735,91.72,91.73,218949998.0
2009-09-11 01:11:00,91.73,91.73,91.725,91.73,147000000.0
2009-09-11 01:12:00,91.73,91.73,91.725,91.73,161100000.0
2009-09-11 01:13:00,91.735,91.735,91.72,91.725,143500000.0
2009-09-11 01:14:00,91.725,91.73,91.725,91.725,16200000.0
2009-09-11 01:15:00,91.73,91.73,91.73,91.73,20200000.0
2009-09-11 01:16:00,91.73,91.73,91.72,91.73,17900000.0
2009-09-11 01:17:00,91.73,91.73,91.72,91.73,41000000.0
2009-09-11 01:18:00,91.73,91.73,91.73,91.73,4000000.0
2009-09-11 01:19:00,91.73,91.73,91.72,91.73,19100000.0
2009-09-11 01:20:00,91.73,91.73,91.72,91.72,22500000.0
2009-09-11 01:21:00,91.72,91.72,91.72,91.72,5500000.0
2009-09-11 01:22:00,91.72,91.72,91.685,91.69,93900000.0
2009-09-11 01:23:00,91.69,91.715,91.68,91.7,152500000.0
2009-09-11 01:24:00,91.7,91.71,91.695,91.705,39600000.0
2009-09-11 01:25:00,91.7,91.7,91.695,91.695,48700000.0
2009-09-11 01:26:00,91.695,91.695,91.69,91.695,37800000.0
2009-09-11 01:27:00,91.695,91.7,91.69,91.7,128400000.0
2009-09-11 01:28:00,91.695,91.695,91.68,91.685,100400000.0
2009-09-11 01:29:00,91.685,91.685,91.67,91.675,65100000.0
2009-09-11 01:30:00,91.675,91.685,91.675,91.68,63200000.0
2009-09-11 01:31:00,91.675,91.675,91.67,91.67,44700000.0
2009-09-11 01:32:00,91.67,91.67,91.63,91.645,254400000.0
2009-09-11 01:33:00,91.645,91.66,91.64,91.655,173000000.0
2009-09-11 01:34:00,91.655,91.655,91.615,91.635,395000000.0
2009-09-11 01:35:00,91.64,91.665,91.63,91.655,82000000.0
2009-09-11 01:36:00,91.66,91.665,91.66,91.665,8000000.0
2009-09-11 01:37:00,91.665,91.665,91.66,91.665,63100000.0
2009-09-11 01:38:00,91.665,91.665,91.665,91.665,5400000.0
2009-09-11 01:39:00,91.665,91.665,91.66,91.66,43400000.0
2009-09-11 01:40:00,91.66,91.66,91.65,91.65,24700000.0
2009-09-11 01:41:00,91.65,91.65,91.64,91.64,191400000.0
2009-09-11 01:42:00,91.64,91.655,91.64,91.645,135100000.0
2009-09-11 01:43:00,91.65,91.655,91.645,91.645,68700000.0
2009-09-11 01:44:00,91.645,91.655,91.645,91.65,94100000.0
2009-09-11 01:45:00,91.645,91.65,91.64,91.64,25800000.0
2009-09-11 01:46:00,91.64,91.64,91.64,91.64,9800000.0
2009-09-11 01:47:00,91.64,91.64,91.635,91.64,39100000.0
2009-09-11 01:48:00,91.64,91.645,91.64,91.645,20900000.0
2009-09-11 01:49:00,91.64,91.645,91.635,91.645,52000000.0
2009-09-11 01:50:00,91.64,91.65,91.64,91.645,45000000.0
2009-09-11 01:51:00,91.645,91.65,91.645,91.645,44800000.0
2009-09-11 01:52:00,91.65,91.655,91.645,91.65,46600000.0
2009-09-11 01:53:00,91.655,91.7,91.65,91.685,254500000.0
2009-09-11 01:54:00,91.685,91.685,91.66,91.66,129300000.0
2009-09-11 01:55:00,91.66,91.67,91.66,91.67,90000000.0
2009-09-11 01:56:00,91.67,91.67,91.67,91.67,31400000.0
2009-09-11 01:57:00,91.67,91.68,91.67,91.68,89500000.0
2009-09-11 01:58:00,91.68,91.695,91.68,91.695,108000000.0
2009-09-11 01:59:00,91.695,91.715,91.695,91.705,147500000.0
2009-09-11 02:00:00,91.705,91.71,91.69,91.69,175500000.0
2009-09-11 02:01:00,91.69,91.7,91.68,91.68,190700000.0
2009-09-11 02:02:00,91.68,91.69,91.67,91.69,143600000.0
2009-09-11 02:03:00,91.69,91.7,91.68,91.68,59200000.0
2009-09-11 02:04:00,91.68,91.695,91.68,91.695,30400000.0
2009-09-11 02:05:00,91.695,91.705,91.69,91.69,116900000.0
2009-09-11 02:06:00,91.69,91.69,91.68,91.68,145300001.0
2009-09-11 02:07:00,91.68,91.68,91.675,91.675,30800000.0
2009-09-11 02:08:00,91.68,91.68,91.68,91.68,53200000.0
2009-09-11 02:09:00,91.68,91.68,91.66,91.67,203800000.0
2009-09-11 02:10:00,91.67,91.67,91.66,91.67,157100000.0
2009-09-11 02:11:00,91.665,91.665,91.645,91.645,369199999.0
2009-09-11 02:12:00,91.645,91.66,91.645,91.655,57600000.0
2009-09-11 02:13:00,91.655,91.66,91.65,91.66,36800000.0
2009-09-11 02:14:00,91.655,91.665,91.655,91.66,40000000.0
2009-09-11 02:15:00,91.66,91.66,91.65,91.66,44300000.0
2009-09-11 02:16:00,91.66,91.66,91.66,91.66,61600000.0
2009-09-11 02:17:00,91.66,91.66,91.655,91.66,58900000.0
2009-09-11 02:18:00,91.655,91.66,91.65,91.65,192200000.0
2009-09-11 02:19:00,91.65,91.65,91.63,91.64,76100000.0
2009-09-11 02:20:00,91.645,91.65,91.63,91.63,130800000.0
2009-09-11 02:21:00,91.63,91.63,91.59,91.59,374599998.0
2009-09-11 02:22:00,91.59,91.61,91.59,91.59,291900000.0
2009-09-11 02:23:00,91.59,91.595,91.555,91.56,370600000.0
2009-09-11 02:24:00,91.55,91.575,91.545,91.57,220900000.0
2009-09-11 02:25:00,91.57,91.58,91.56,91.565,125400000.0
2009-09-11 02:26:00,91.57,91.58,91.56,91.56,119300000.0
2009-09-11 02:27:00,91.56,91.57,91.55,91.555,290600000.0
2009-09-11 02:28:00,91.56,91.58,91.545,91.57,413100000.0
2009-09-11 02:29:00,91.57,91.575,91.56,91.57,139500000.0
2009-09-11 02:30:00,91.57,91.57,91.54,91.54,476099999.0
2009-09-11 02:31:00,91.55,91.55,91.535,91.54,179400000.0
2009-09-11 02:32:00,91.535,91.565,91.535,91.555,281100000.0
2009-09-11 02:33:00,91.55,91.56,91.55,91.56,241200000.0
2009-09-11 02:34:00,91.56,91.57,91.56,91.57,274900000.0
2009-09-11 02:35:00,91.57,91.605,91.56,91.6,252900000.0
2009-09-11 02:36:00,91.6,91.61,91.59,91.59,104400000.0
2009-09-11 02:37:00,91.59,91.59,91.55,91.55,288400000.0
2009-09-11 02:38:00,91.55,91.56,91.545,91.55,185900000.0
2009-09-11 02:39:00,91.555,91.57,91.545,91.565,161700000.0
2009-09-11 02:40:00,91.565,91.565,91.56,91.56,121200000.0
2009-09-11 02:41:00,91.56,91.6,91.56,91.6,242800000.0
2009-09-11 02:42:00,91.6,91.6,91.58,91.6,350900000.0
2009-09-11 02:43:00,91.6,91.6,91.595,91.6,52800000.0
2009-09-11 02:44:00,91.6,91.62,91.595,91.62,85400000.0
2009-09-11 02:45:00,91.62,91.62,91.6,91.6,114900000.0
2009-09-11 02:46:00,91.6,91.63,91.6,91.63,201000000.0
2009-09-11 02:47:00,91.63,91.635,91.63,91.635,129700000.0
2009-09-11 02:48:00,91.635,91.65,91.63,91.645,282000000.0
2009-09-11 02:49:00,91.65,91.65,91.64,91.64,137600000.0
2009-09-11 02:50:00,91.64,91.64,91.6,91.615,199800000.0
2009-09-11 02:51:00,91.61,91.62,91.61,91.62,97700000.0
2009-09-11 02:52:00,91.62,91.63,91.62,91.63,179800000.0
2009-09-11 02:53:00,91.625,91.65,91.62,91.65,186400000.0
2009-09-11 02:54:00,91.65,91.66,91.64,91.645,337800000.0
2009-09-11 02:55:00,91.635,91.66,91.63,91.64,292299999.0
2009-09-11 02:56:00,91.64,91.655,91.64,91.65,114900000.0
2009-09-11 02:57:00,91.65,91.65,91.63,91.64,220800000.0
2009-09-11 02:58:00,91.64,91.645,91.625,91.635,160100000.0
2009-09-11 02:59:00,91.635,91.64,91.63,91.64,180300000.0
2009-09-11 03:00:00,91.64,91.65,91.64,91.65,179400000.0
2009-09-11 03:01:00,91.65,91.65,91.65,91.65,55800000.0
2009-09-11 03:02:00,91.65,91.65,91.635,91.64,128800000.0
2009-09-11 03:03:00,91.64,91.64,91.62,91.63,230000000.0
2009-09-11 03:04:00,91.63,91.63,91.62,91.62,165700001.0
2009-09-11 03:05:00,91.62,91.63,91.62,91.63,183800000.0
2009-09-11 03:06:00,91.63,91.65,91.63,91.65,76700000.0
2009-09-11 03:07:00,91.65,91.655,91.645,91.65,189000000.0
2009-09-11 03:08:00,91.655,91.655,91.65,91.65,186700000.0
2009-09-11 03:09:00,91.65,91.65,91.645,91.65,86900000.0
2009-09-11 03:10:00,91.65,91.65,91.64,91.64,129100000.0
2009-09-11 03:11:00,91.64,91.64,91.64,91.64,75800000.0
2009-09-11 03:12:00,91.645,91.655,91.63,91.63,142800000.0
2009-09-11 03:13:00,91.63,91.635,91.63,91.63,45900000.0
2009-09-11 03:14:00,91.63,91.635,91.63,91.635,167900000.0
2009-09-11 03:15:00,91.635,91.64,91.63,91.635,118200000.0
2009-09-11 03:16:00,91.635,91.635,91.62,91.63,139500000.0
2009-09-11 03:17:00,91.63,91.63,91.62,91.62,247500000.0
2009-09-11 03:18:00,91.62,91.62,91.62,91.62,65700000.0
2009-09-11 03:19:00,91.62,91.63,91.62,91.63,310800000.0
2009-09-11 03:20:00,91.625,91.64,91.62,91.62,98400000.0
2009-09-11 03:21:00,91.62,91.62,91.61,91.62,116300000.0
2009-09-11 03:22:00,91.62,91.625,91.61,91.61,442000002.0
2009-09-11 03:23:00,91.615,91.62,91.61,91.61,161300000.0
2009-09-11 03:24:00,91.61,91.615,91.605,91.61,168000000.0
2009-09-11 03:25:00,91.61,91.62,91.605,91.61,199900000.0
2009-09-11 03:26:00,91.61,91.61,91.605,91.61,84200000.0
2009-09-11 03:27:00,91.61,91.61,91.6,91.6,132000000.0
2009-09-11 03:28:00,91.6,91.605,91.59,91.59,189100000.0
2009-09-11 03:29:00,91.59,91.59,91.545,91.55,422000000.0
2009-09-11 03:30:00,91.55,91.56,91.54,91.555,124900000.0
2009-09-11 03:31:00,91.55,91.56,91.53,91.54,169600000.0
2009-09-11 03:32:00,91.54,91.565,91.535,91.565,142700000.0
2009-09-11 03:33:00,91.565,91.59,91.565,91.57,208800000.0
2009-09-11 03:34:00,91.57,91.58,91.56,91.565,202800000.0
2009-09-11 03:35:00,91.565,91.57,91.56,91.57,121800000.0
2009-09-11 03:36:00,91.57,91.57,91.54,91.54,99400000.0
2009-09-11 03:37:00,91.54,91.555,91.53,91.53,185800000.0
2009-09-11 03:38:00,91.53,91.54,91.515,91.515,227600001.0
2009-09-11 03:39:00,91.515,91.54,91.505,91.53,536700000.0
2009-09-11 03:40:00,91.525,91.54,91.525,91.54,254900000.0
2009-09-11 03:41:00,91.54,91.545,91.53,91.54,252500000.0
2009-09-11 03:42:00,91.54,91.57,91.54,91.56,173800000.0
2009-09-11 03:43:00,91.56,91.56,91.55,91.55,82600000.0
2009-09-11 03:44:00,91.55,91.56,91.55,91.56,144600000.0
2009-09-11 03:45:00,91.56,91.56,91.545,91.55,90300000.0
2009-09-11 03:46:00,91.55,91.55,91.53,91.53,143000000.0
2009-09-11 03:47:00,91.53,91.53,91.505,91.505,158000000.0
2009-09-11 03:48:00,91.505,91.515,91.485,91.51,189800000.0
2009-09-11 03:49:00,91.51,91.545,91.505,91.535,191400000.0
2009-09-11 03:50:00,91.53,91.53,91.5,91.5,278600000.0
2009-09-11 03:51:00,91.51,91.52,91.51,91.51,190100000.0
2009-09-11 03:52:00,91.51,91.52,91.49,91.5,387199999.0
2009-09-11 03:53:00,91.505,91.505,91.495,91.495,203500000.0
2009-09-11 03:54:00,91.5,91.51,91.475,91.5,495500000.0
2009-09-11 03:55:00,91.5,91.5,91.485,91.49,154800000.0
2009-09-11 03:56:00,91.495,91.51,91.49,91.495,256900000.0
2009-09-11 03:57:00,91.495,91.505,91.49,91.505,329800000.0
2009-09-11 03:58:00,91.505,91.505,91.485,91.49,364300000.0
2009-09-11 03:59:00,91.49,91.495,91.48,91.485,335900000.0
2009-09-11 04:00:00,91.485,91.52,91.46,91.48,599300000.0
2009-09-11 04:01:00,91.48,91.49,91.45,91.45,574300000.0
2009-09-11 04:02:00,91.455,91.46,91.42,91.42,536100000.0
2009-09-11 04:03:00,91.42,91.47,91.42,91.47,522000000.0
2009-09-11 04:04:00,91.47,91.485,91.465,91.465,331600000.0
2009-09-11 04:05:00,91.455,91.465,91.435,91.465,410400000.0
2009-09-11 04:06:00,91.465,91.475,91.45,91.47,520900001.0
2009-09-11 04:07:00,91.47,91.48,91.44,91.45,315300000.0
2009-09-11 04:08:00,91.45,91.45,91.39,91.395,568500000.0
2009-09-11 04:09:00,91.395,91.44,91.395,91.44,386000000.0
2009-09-11 04:10:00,91.44,91.465,91.44,91.445,435600000.0
2009-09-11 04:11:00,91.445,91.46,91.445,91.45,412500000.0
2009-09-11 04:12:00,91.45,91.45,91.435,91.44,173800000.0
2009-09-11 04:13:00,91.44,91.44,91.395,91.395,418100000.0
2009-09-11 04:14:00,91.395,91.425,91.39,91.42,402100000.0
2009-09-11 04:15:00,91.42,91.44,91.36,91.36,456700000.0
2009-09-11 04:16:00,91.36,91.405,91.36,91.38,465700001.0
2009-09-11 04:17:00,91.38,91.425,91.38,91.41,505100000.0
2009-09-11 04:18:00,91.41,91.415,91.39,91.405,323100000.0
2009-09-11 04:19:00,91.405,91.41,91.4,91.41,336500000.0
2009-09-11 04:20:00,91.41,91.47,91.41,91.455,224800000.0
2009-09-11 04:21:00,91.45,91.455,91.43,91.43,352400000.0
2009-09-11 04:22:00,91.43,91.43,91.41,91.41,194100000.0
2009-09-11 04:23:00,91.42,91.44,91.415,91.44,141200000.0
2009-09-11 04:24:00,91.44,91.44,91.425,91.43,113300000.0
2009-09-11 04:25:00,91.43,91.43,91.42,91.42,30600000.0
2009-09-11 04:26:00,91.42,91.42,91.4,91.415,206700001.0
2009-09-11 04:27:00,91.415,91.42,91.41,91.41,124500000.0
2009-09-11 04:28:00,91.41,91.41,91.4,91.4,159100000.0
2009-09-11 04:29:00,91.395,91.4,91.37,91.37,624900000.0
2009-09-11 04:30:00,91.37,91.385,91.37,91.375,364300000.0
2009-09-11 04:31:00,91.375,91.38,91.37,91.38,193300000.0
2009-09-11 04:32:00,91.38,91.385,91.375,91.38,186700000.0
2009-09-11 04:33:00,91.38,91.405,91.37,91.39,320000000.0
2009-09-11 04:34:00,91.39,91.4,91.39,91.395,103700000.0
2009-09-11 04:35:00,91.4,91.4,91.385,91.385,143800000.0
2009-09-11 04:36:00,91.385,91.39,91.375,91.38,101100000.0
2009-09-11 04:37:00,91.38,91.39,91.38,91.385,65800000.0
2009-09-11 04:38:00,91.385,91.39,91.385,91.39,72400000.0
2009-09-11 04:39:00,91.39,91.395,91.385,91.39,113700000.0
2009-09-11 04:40:00,91.39,91.39,91.38,91.385,59900000.0
2009-09-11 04:41:00,91.385,91.39,91.385,91.385,22500000.0
2009-09-11 04:42:00,91.38,91.385,91.38,91.38,147000000.0
2009-09-11 04:43:00,91.38,91.38,91.365,91.365,270000000.0
2009-09-11 04:44:00,91.365,91.37,91.36,91.36,70500000.0
2009-09-11 04:45:00,91.36,91.37,91.36,91.365,117600000.0
2009-09-11 04:46:00,91.365,91.37,91.345,91.35,138400000.0
2009-09-11 04:47:00,91.35,91.35,91.34,91.345,191900000.0
2009-09-11 04:48:00,91.34,91.36,91.34,91.35,346900000.0
2009-09-11 04:49:00,91.35,91.36,91.35,91.35,114300000.0
2009-09-11 04:50:00,91.35,91.355,91.34,91.35,301000000.0
2009-09-11 04:51:00,91.35,91.35,91.34,91.34,170800000.0
2009-09-11 04:52:00,91.34,91.37,91.34,91.365,301200000.0
2009-09-11 04:53:00,91.36,91.365,91.35,91.36,260100000.0
2009-09-11 04:54:00,91.36,91.37,91.36,91.36,178700000.0
2009-09-11 04:55:00,91.36,91.37,91.36,91.365,145600000.0
2009-09-11 04:56:00,91.36,91.37,91.36,91.365,70000000.0
2009-09-11 04:57:00,91.365,91.39,91.36,91.37,347300000.0
2009-09-11 04:58:00,91.37,91.41,91.365,91.405,356600000.0
2009-09-11 04:59:00,91.405,91.405,91.365,91.37,199200000.0
2009-09-11 05:00:00,91.365,91.375,91.365,91.37,55100000.0
2009-09-11 05:01:00,91.37,91.38,91.36,91.38,105200000.0
2009-09-11 05:02:00,91.38,91.385,91.38,91.385,84000000.0
2009-09-11 05:03:00,91.385,91.4,91.385,91.395,36000000.0
2009-09-11 05:04:00,91.4,91.405,91.395,91.4,85500000.0
2009-09-11 05:05:00,91.4,91.405,91.39,91.39,93400000.0
2009-09-11 05:06:00,91.39,91.39,91.39,91.39,15000000.0
2009-09-11 05:07:00,91.39,91.39,91.39,91.39,24100000.0
2009-09-11 05:08:00,91.39,91.39,91.39,91.39,27200000.0
2009-09-11 05:09:00,91.39,91.39,91.39,91.39,22100000.0
2009-09-11 05:10:00,91.39,91.39,91.38,91.385,137100000.0
2009-09-11 05:11:00,91.385,91.39,91.385,91.39,88000000.0
2009-09-11 05:12:00,91.39,91.39,91.385,91.39,81200000.0
2009-09-11 05:13:00,91.39,91.395,91.39,91.395,31300000.0
2009-09-11 05:14:00,91.4,91.4,91.395,91.4,99800000.0
2009-09-11 05:15:00,91.4,91.405,91.4,91.405,75900000.0
2009-09-11 05:16:00,91.395,91.395,91.36,91.37,259399999.0
2009-09-11 05:17:00,91.37,91.39,91.37,91.39,129000000.0
2009-09-11 05:18:00,91.385,91.39,91.385,91.385,98900000.0
2009-09-11 05:19:00,91.385,91.39,91.375,91.375,256400000.0
2009-09-11 05:20:00,91.375,91.39,91.375,91.38,278000000.0
2009-09-11 05:21:00,91.385,91.4,91.385,91.4,78600000.0
2009-09-11 05:22:00,91.4,91.405,91.39,91.4,74900000.0
2009-09-11 05:23:00,91.4,91.405,91.4,91.4,110100000.0
2009-09-11 05:24:00,91.4,91.4,91.4,91.4,28600000.0
2009-09-11 05:25:00,91.4,91.4,91.4,91.4,3200000.0
2009-09-11 05:26:00,91.4,91.405,91.385,91.4,101000000.0
2009-09-11 05:27:00,91.4,91.41,91.38,91.41,299900000.0
2009-09-11 05:28:00,91.42,91.43,91.42,91.425,112800000.0
2009-09-11 05:29:00,91.425,91.43,91.415,91.415,334899999.0
2009-09-11 05:30:00,91.415,91.415,91.405,91.405,25800000.0
2009-09-11 05:31:00,91.405,91.405,91.4,91.4,55300000.0
2009-09-11 05:32:00,91.4,91.415,91.4,91.415,87000000.0
2009-09-11 05:33:00,91.415,91.415,91.4,91.4,92900000.0
2009-09-11 05:34:00,91.4,91.405,91.4,91.4,90200000.0
2009-09-11 05:35:00,91.4,91.41,91.4,91.41,100700000.0
2009-09-11 05:36:00,91.41,91.415,91.405,91.41,63700000.0
2009-09-11 05:37:00,91.41,91.415,91.41,91.415,28600000.0
2009-09-11 05:38:00,91.415,91.42,91.415,91.42,38000000.0
2009-09-11 05:39:00,91.42,91.43,91.42,91.42,120500000.0
2009-09-11 05:40:00,91.415,91.42,91.415,91.415,176300000.0
2009-09-11 05:41:00,91.415,91.415,91.4,91.41,89500000.0
2009-09-11 05:42:00,91.41,91.41,91.39,91.4,234500000.0
2009-09-11 05:43:00,91.4,91.4,91.4,91.4,16500000.0
2009-09-11 05:44:00,91.4,91.4,91.4,91.4,18200000.0
2009-09-11 05:45:00,91.4,91.4,91.4,91.4,15200000.0
2009-09-11 05:46:00,91.4,91.41,91.4,91.41,48300000.0
2009-09-11 05:47:00,91.41,91.415,91.4,91.41,93900000.0
2009-09-11 05:48:00,91.405,91.41,91.405,91.41,80900000.0
2009-09-11 05:49:00,91.41,91.41,91.4,91.4,53500000.0
2009-09-11 05:50:00,91.41,91.41,91.38,91.38,141800000.0
2009-09-11 05:51:00,91.375,91.38,91.365,91.365,124100000.0
2009-09-11 05:52:00,91.37,91.37,91.37,91.37,26900000.0
2009-09-11 05:53:00,91.37,91.39,91.36,91.385,212300000.0
2009-09-11 05:54:00,91.385,91.39,91.375,91.385,177000000.0
2009-09-11 05:55:00,91.385,91.39,91.365,91.365,285900000.0
2009-09-11 05:56:00,91.365,91.365,91.345,91.35,336400000.0
2009-09-11 05:57:00,91.35,91.35,91.345,91.35,592200000.0
2009-09-11 05:58:00,91.35,91.36,91.35,91.35,329400000.0
2009-09-11 05:59:00,91.35,91.355,91.35,91.35,267700000.0
2009-09-11 06:00:00,91.35,91.36,91.35,91.36,274400000.0
2009-09-11 06:01:00,91.36,91.365,91.36,91.36,290700000.0
2009-09-11 06:02:00,91.36,91.37,91.36,91.36,271400000.0
2009-09-11 06:03:00,91.36,91.365,91.36,91.365,128900000.0
2009-09-11 06:04:00,91.365,91.365,91.36,91.36,88900000.0
2009-09-11 06:05:00,91.36,91.37,91.36,91.36,166300000.0
2009-09-11 06:06:00,91.365,91.37,91.36,91.36,97700000.0
2009-09-11 06:07:00,91.36,91.37,91.36,91.365,89400000.0
2009-09-11 06:08:00,91.365,91.365,91.36,91.36,258500000.0
2009-09-11 06:09:00,91.36,91.36,91.335,91.34,865500003.0
2009-09-11 06:10:00,91.34,91.355,91.34,91.355,372700000.0
2009-09-11 06:11:00,91.355,91.36,91.34,91.34,226300000.0
2009-09-11 06:12:00,91.34,91.35,91.34,91.35,126500000.0
2009-09-11 06:13:00,91.345,91.35,91.29,91.29,480400000.0
2009-09-11 06:14:00,91.295,91.315,91.295,91.31,189000000.0
2009-09-11 06:15:00,91.31,91.31,91.23,91.23,285800000.0
2009-09-11 06:16:00,91.235,91.255,91.23,91.24,434999999.0
2009-09-11 06:17:00,91.245,91.26,91.235,91.26,241900000.0
2009-09-11 06:18:00,91.26,91.28,91.26,91.275,274900000.0
2009-09-11 06:19:00,91.275,91.275,91.26,91.265,233400000.0
2009-09-11 06:20:00,91.265,91.27,91.26,91.26,373200000.0
2009-09-11 06:21:00,91.26,91.285,91.26,91.275,520700000.0
2009-09-11 06:22:00,91.275,91.285,91.27,91.275,255600000.0
2009-09-11 06:23:00,91.28,91.29,91.275,91.28,136800000.0
2009-09-11 06:24:00,91.28,91.305,91.28,91.295,147400000.0
2009-09-11 06:25:00,91.295,91.295,91.27,91.27,215199999.0
2009-09-11 06:26:00,91.27,91.27,91.26,91.265,69200000.0
2009-09-11 06:27:00,91.265,91.265,91.26,91.26,34000000.0
2009-09-11 06:28:00,91.26,91.26,91.25,91.26,108400000.0
2009-09-11 06:29:00,91.26,91.27,91.25,91.255,168400000.0
2009-09-11 06:30:00,91.255,91.255,91.21,91.22,371200000.0
2009-09-11 06:31:00,91.23,91.235,91.215,91.235,201100000.0
2009-09-11 06:32:00,91.23,91.245,91.225,91.24,87600000.0
2009-09-11 06:33:00,91.24,91.25,91.235,91.24,75700000.0
2009-09-11 06:34:00,91.24,91.25,91.24,91.245,280100001.0
2009-09-11 06:35:00,91.245,91.25,91.24,91.24,383500000.0
2009-09-11 06:36:00,91.24,91.24,91.22,91.23,150600000.0
2009-09-11 06:37:00,91.23,91.25,91.23,91.245,229600000.0
2009-09-11 06:38:00,91.24,91.25,91.235,91.235,186500000.0
2009-09-11 06:39:00,91.235,91.25,91.235,91.245,231300000.0
2009-09-11 06:40:00,91.245,91.265,91.24,91.245,173800000.0
2009-09-11 06:41:00,91.25,91.25,91.24,91.25,216600000.0
2009-09-11 06:42:00,91.25,91.275,91.25,91.27,443100000.0
2009-09-11 06:43:00,91.27,91.285,91.27,91.275,363700000.0
2009-09-11 06:44:00,91.275,91.28,91.27,91.27,309000000.0
2009-09-11 06:45:00,91.27,91.27,91.26,91.265,360300000.0
2009-09-11 06:46:00,91.265,91.265,91.255,91.26,136600000.0
2009-09-11 06:47:00,91.26,91.27,91.26,91.27,75200000.0
2009-09-11 06:48:00,91.27,91.285,91.265,91.27,208700000.0
2009-09-11 06:49:00,91.27,91.27,91.265,91.265,159900000.0
2009-09-11 06:50:00,91.265,91.285,91.26,91.285,227600000.0
2009-09-11 06:51:00,91.29,91.31,91.285,91.3,245600000.0
2009-09-11 06:52:00,91.3,91.315,91.3,91.3,277500000.0
2009-09-11 06:53:00,91.305,91.315,91.305,91.305,362300006.0
2009-09-11 06:54:00,91.305,91.31,91.295,91.3,146300000.0
2009-09-11 06:55:00,91.3,91.305,91.29,91.295,320600000.0
2009-09-11 06:56:00,91.295,91.3,91.295,91.295,128600000.0
2009-09-11 06:57:00,91.295,91.295,91.29,91.29,211500000.0
2009-09-11 06:58:00,91.29,91.3,91.29,91.3,128700000.0
2009-09-11 06:59:00,91.3,91.31,91.29,91.3,213000000.0
2009-09-11 07:00:00,91.3,91.325,91.29,91.295,240000000.0
2009-09-11 07:01:00,91.295,91.31,91.29,91.305,298800000.0
2009-09-11 07:02:00,91.31,91.315,91.3,91.31,72600000.0
2009-09-11 07:03:00,91.31,91.31,91.3,91.31,215499998.0
2009-09-11 07:04:00,91.31,91.31,91.3,91.3,156300000.0
2009-09-11 07:05:00,91.3,91.3,91.29,91.295,165900000.0
2009-09-11 07:06:00,91.295,91.295,91.28,91.28,293500000.0
2009-09-11 07:07:00,91.28,91.29,91.27,91.28,395500000.0
2009-09-11 07:08:00,91.28,91.28,91.275,91.275,153700000.0
2009-09-11 07:09:00,91.275,91.275,91.26,91.27,244899999.0
2009-09-11 07:10:00,91.27,91.28,91.27,91.27,139000000.0
2009-09-11 07:11:00,91.27,91.27,91.25,91.26,92799999.0
2009-09-11 07:12:00,91.26,91.28,91.26,91.28,86000000.0
2009-09-11 07:13:00,91.28,91.28,91.275,91.28,42600000.0
2009-09-11 07:14:00,91.28,91.29,91.28,91.29,197500000.0
2009-09-11 07:15:00,91.29,91.29,91.29,91.29,66200000.0
2009-09-11 07:16:00,91.29,91.29,91.265,91.27,197200000.0
2009-09-11 07:17:00,91.27,91.27,91.255,91.265,199300000.0
2009-09-11 07:18:00,91.265,91.265,91.25,91.255,91000000.0
2009-09-11 07:19:00,91.255,91.265,91.245,91.26,228700000.0
2009-09-11 07:20:00,91.26,91.26,91.185,91.215,277900000.0
2009-09-11 07:21:00,91.215,91.215,91.165,91.185,321800000.0
2009-09-11 07:22:00,91.185,91.185,91.15,91.16,367100000.0
2009-09-11 07:23:00,91.16,91.18,91.13,91.13,352899999.0
2009-09-11 07:24:00,91.13,91.15,91.13,91.135,333600000.0
2009-09-11 07:25:00,91.135,91.14,91.13,91.135,419400000.0
2009-09-11 07:26:00,91.14,91.165,91.14,91.155,313700000.0
2009-09-11 07:27:00,91.155,91.175,91.14,91.17,756799999.0
2009-09-11 07:28:00,91.17,91.185,91.16,91.16,314200000.0
2009-09-11 07:29:00,91.16,91.17,91.15,91.16,308500000.0
2009-09-11 07:30:00,91.16,91.185,91.16,91.175,225200000.0
2009-09-11 07:31:00,91.175,91.19,91.175,91.19,173700000.0
2009-09-11 07:32:00,91.19,91.2,91.185,91.185,316700000.0
2009-09-11 07:33:00,91.185,91.185,91.165,91.165,195100000.0
2009-09-11 07:34:00,91.165,91.17,91.16,91.17,133400000.0
2009-09-11 07:35:00,91.17,91.17,91.155,91.16,293900000.0
2009-09-11 07:36:00,91.17,91.17,91.16,91.17,481399998.0
2009-09-11 07:37:00,91.175,91.2,91.17,91.195,388300000.0
2009-09-11 07:38:00,91.195,91.21,91.19,91.21,377400000.0
2009-09-11 07:39:00,91.2,91.21,91.2,91.2,311800000.0
2009-09-11 07:40:00,91.2,91.2,91.2,91.2,164500000.0
2009-09-11 07:41:00,91.2,91.2,91.19,91.2,326200000.0
2009-09-11 07:42:00,91.2,91.205,91.2,91.205,88600000.0
2009-09-11 07:43:00,91.205,91.225,91.205,91.21,279700000.0
2009-09-11 07:44:00,91.21,91.215,91.21,91.21,92600000.0
2009-09-11 07:45:00,91.21,91.23,91.21,91.23,208500000.0
2009-09-11 07:46:00,91.23,91.23,91.22,91.225,55700000.0
2009-09-11 07:47:00,91.225,91.225,91.21,91.215,191000000.0
2009-09-11 07:48:00,91.215,91.23,91.215,91.215,107700000.0
2009-09-11 07:49:00,91.215,91.23,91.215,91.22,119300000.0
2009-09-11 07:50:00,91.22,91.22,91.21,91.22,74400000.0
2009-09-11 07:51:00,91.22,91.22,91.185,91.185,208600000.0
2009-09-11 07:52:00,91.2,91.2,91.175,91.19,152000000.0
2009-09-11 07:53:00,91.19,91.19,91.135,91.15,398599999.0
2009-09-11 07:54:00,91.15,91.175,91.15,91.155,179200000.0
2009-09-11 07:55:00,91.155,91.17,91.155,91.17,200600000.0
2009-09-11 07:56:00,91.17,91.2,91.17,91.195,246800000.0
2009-09-11 07:57:00,91.195,91.2,91.165,91.17,280500000.0
2009-09-11 07:58:00,91.165,91.165,91.14,91.15,97400000.0
2009-09-11 07:59:00,91.15,91.165,91.15,91.165,407700000.0
2009-09-11 08:00:00,91.165,91.165,91.09,91.105,803099999.0
2009-09-11 08:01:00,91.105,91.105,91.015,91.025,817200000.0
2009-09-11 08:02:00,91.03,91.095,90.995,91.08,624000000.0
2009-09-11 08:03:00,91.08,91.11,91.07,91.075,510200000.0
2009-09-11 08:04:00,91.075,91.105,91.06,91.105,726500007.0
2009-09-11 08:05:00,91.105,91.17,91.1,91.1,619100001.0
2009-09-11 08:06:00,91.105,91.14,91.09,91.11,571499999.0
2009-09-11 08:07:00,91.11,91.12,91.105,91.115,267600000.0
2009-09-11 08:08:00,91.12,91.14,91.12,91.14,261900000.0
2009-09-11 08:09:00,91.14,91.17,91.135,91.17,296000000.0
2009-09-11 08:10:00,91.17,91.17,91.11,91.11,607700002.0
2009-09-11 08:11:00,91.115,91.13,91.115,91.13,126900000.0
2009-09-11 08:12:00,91.13,91.145,91.12,91.145,319200000.0
2009-09-11 08:13:00,91.145,91.145,91.14,91.145,169000000.0
2009-09-11 08:14:00,91.145,91.165,91.135,91.155,434400000.0
2009-09-11 08:15:00,91.155,91.16,91.15,91.16,216100000.0
2009-09-11 08:16:00,91.16,91.225,91.16,91.22,397400001.0
2009-09-11 08:17:00,91.215,91.215,91.18,91.205,355100000.0
2009-09-11 08:18:00,91.205,91.215,91.18,91.19,516500000.0
2009-09-11 08:19:00,91.19,91.19,91.15,91.17,771800001.0
2009-09-11 08:20:00,91.17,91.23,91.17,91.205,446500001.0
2009-09-11 08:21:00,91.22,91.22,91.17,91.19,440100002.0
2009-09-11 08:22:00,91.19,91.205,91.16,91.2,297700000.0
2009-09-11 08:23:00,91.2,91.235,91.19,91.21,343300000.0
2009-09-11 08:24:00,91.21,91.22,91.205,91.205,175000000.0
2009-09-11 08:25:00,91.205,91.22,91.19,91.205,319100000.0
2009-09-11 08:26:00,91.205,91.21,91.18,91.18,471550001.0
2009-09-11 08:27:00,91.185,91.2,91.16,91.19,253800000.0
2009-09-11 08:28:00,91.19,91.2,91.17,91.19,341400000.0
2009-09-11 08:29:00,91.19,91.21,91.18,91.195,291700000.0
2009-09-11 08:30:00,91.2,91.2,91.15,91.15,470199997.0
2009-09-11 08:31:00,91.15,91.16,91.12,91.16,353700000.0
2009-09-11 08:32:00,91.16,91.175,91.13,91.16,310100000.0
2009-09-11 08:33:00,91.16,91.16,91.15,91.155,108900000.0
2009-09-11 08:34:00,91.155,91.16,91.15,91.15,131500000.0
2009-09-11 08:35:00,91.15,91.16,91.15,91.155,115100000.0
2009-09-11 08:36:00,91.155,91.185,91.12,91.135,309800000.0
2009-09-11 08:37:00,91.13,91.16,91.125,91.15,285300000.0
2009-09-11 08:38:00,91.15,91.15,91.115,91.135,455200000.0
2009-09-11 08:39:00,91.135,91.155,91.13,91.15,194100000.0
2009-09-11 08:40:00,91.15,91.155,91.13,91.14,441599997.0
2009-09-11 08:41:00,91.14,91.14,91.12,91.125,589100001.0
2009-09-11 08:42:00,91.125,91.145,91.12,91.135,333899992.0
2009-09-11 08:43:00,91.135,91.14,91.13,91.14,386799998.0
2009-09-11 08:44:00,91.14,91.18,91.135,91.175,661299997.0
2009-09-11 08:45:00,91.17,91.2,91.17,91.185,417400000.0
2009-09-11 08:46:00,91.185,91.195,91.18,91.18,408800001.0
2009-09-11 08:47:00,91.18,91.195,91.17,91.18,325200001.0
2009-09-11 08:48:00,91.175,91.195,91.165,91.19,718899999.0
2009-09-11 08:49:00,91.19,91.195,91.19,91.19,252500000.0
2009-09-11 08:50:00,91.19,91.2,91.185,91.19,441700001.0
2009-09-11 08:51:00,91.195,91.2,91.18,91.195,746400001.0
2009-09-11 08:52:00,91.195,91.205,91.175,91.19,603700002.0
2009-09-11 08:53:00,91.19,91.2,91.185,91.19,591800001.0
2009-09-11 08:54:00,91.19,91.19,91.185,91.19,421099995.0
2009-09-11 08:55:00,91.19,91.21,91.19,91.205,233500000.0
2009-09-11 08:56:00,91.2,91.205,91.19,91.19,134800000.0
2009-09-11 08:57:00,91.19,91.2,91.18,91.18,379800000.0
2009-09-11 08:58:00,91.18,91.2,91.18,91.2,199100000.0
2009-09-11 08:59:00,91.2,91.215,91.185,91.19,664600000.0
2009-09-11 09:00:00,91.19,91.2,91.17,91.18,680800000.0
2009-09-11 09:01:00,91.18,91.18,91.16,91.165,469200000.0
2009-09-11 09:02:00,91.165,91.175,91.165,91.17,206900000.0
2009-09-11 09:03:00,91.17,91.18,91.165,91.165,352399999.0
2009-09-11 09:04:00,91.17,91.17,91.125,91.13,745100001.0
2009-09-11 09:05:00,91.135,91.135,91.11,91.115,685100002.0
2009-09-11 09:06:00,91.11,91.12,91.085,91.09,515800000.0
2009-09-11 09:07:00,91.09,91.09,90.955,90.955,646600001.0
2009-09-11 09:08:00,90.96,91.005,90.95,91.005,801999999.0
2009-09-11 09:09:00,91.005,91.06,91.005,91.045,573600001.0
2009-09-11 09:10:00,91.045,91.09,91.04,91.08,436700000.0
2009-09-11 09:11:00,91.08,91.08,91.01,91.02,552600000.0
2009-09-11 09:12:00,91.02,91.035,91.015,91.03,520600000.0
2009-09-11 09:13:00,91.03,91.03,90.93,90.93,845500000.0
2009-09-11 09:14:00,90.93,90.935,90.785,90.875,657700002.0
2009-09-11 09:15:00,90.875,90.93,90.875,90.89,632300000.0
2009-09-11 09:16:00,90.89,90.935,90.87,90.92,539100001.0
2009-09-11 09:17:00,90.92,90.94,90.875,90.935,476099999.0
2009-09-11 09:18:00,90.935,90.94,90.915,90.935,316700000.0
2009-09-11 09:19:00,90.94,90.97,90.925,90.97,478299998.0
2009-09-11 09:20:00,90.97,90.995,90.96,90.975,620999999.0
2009-09-11 09:21:00,90.98,90.99,90.975,90.985,360600000.0
2009-09-11 09:22:00,90.985,90.995,90.905,90.94,613699999.0
2009-09-11 09:23:00,90.94,90.98,90.94,90.96,674400000.0
2009-09-11 09:24:00,90.96,90.96,90.94,90.945,306150001.0
2009-09-11 09:25:00,90.945,90.955,90.935,90.945,375599997.0
2009-09-11 09:26:00,90.945,90.945,90.92,90.93,339400000.0
2009-09-11 09:27:00,90.93,90.94,90.93,90.93,94100000.0
2009-09-11 09:28:00,90.93,90.93,90.905,90.905,533400001.0
2009-09-11 09:29:00,90.905,90.955,90.905,90.905,702100000.0
2009-09-11 09:30:00,90.9,90.915,90.86,90.86,614500000.0
2009-09-11 09:31:00,90.865,90.89,90.865,90.885,579500000.0
2009-09-11 09:32:00,90.885,90.89,90.86,90.86,373200000.0
2009-09-11 09:33:00,90.86,90.87,90.79,90.82,655100000.0
2009-09-11 09:34:00,90.82,90.84,90.81,90.84,579400001.0
2009-09-11 09:35:00,90.845,90.855,90.805,90.81,398700000.0
2009-09-11 09:36:00,90.81,90.83,90.8,90.8,632099999.0
2009-09-11 09:37:00,90.81,90.815,90.785,90.785,434799999.0
2009-09-11 09:38:00,90.785,90.785,90.72,90.73,642900000.0
2009-09-11 09:39:00,90.73,90.75,90.695,90.745,629199999.0
2009-09-11 09:40:00,90.74,90.75,90.675,90.7,744800002.0
2009-09-11 09:41:00,90.705,90.775,90.7,90.765,765099998.0
2009-09-11 09:42:00,90.765,90.785,90.75,90.77,657599999.0
2009-09-11 09:43:00,90.77,90.8,90.77,90.8,636899997.0
2009-09-11 09:44:00,90.8,90.835,90.8,90.81,630799999.0
2009-09-11 09:45:00,90.82,90.825,90.795,90.82,588700003.0
2009-09-11 09:46:00,90.82,90.84,90.81,90.83,670300000.0
2009-09-11 09:47:00,90.83,90.84,90.815,90.84,286400000.0
2009-09-11 09:48:00,90.84,90.87,90.84,90.85,361300000.0
2009-09-11 09:49:00,90.85,90.86,90.84,90.85,149500000.0
2009-09-11 09:50:00,90.85,90.895,90.85,90.89,433500000.0
2009-09-11 09:51:00,90.89,90.9,90.89,90.895,414999999.0
2009-09-11 09:52:00,90.895,90.9,90.87,90.875,757600002.0
2009-09-11 09:53:00,90.88,90.905,90.875,90.905,339200000.0
2009-09-11 09:54:00,90.905,90.91,90.895,90.905,235500000.0
2009-09-11 09:55:00,90.905,90.905,90.885,90.885,271000000.0
2009-09-11 09:56:00,90.89,90.92,90.89,90.91,271400000.0
2009-09-11 09:57:00,90.91,90.915,90.9,90.9,444500000.0
2009-09-11 09:58:00,90.905,90.905,90.88,90.885,324100000.0
2009-09-11 09:59:00,90.885,90.93,90.885,90.925,696800001.0
2009-09-11 10:00:00,90.925,90.935,90.915,90.92,709400001.0
2009-09-11 10:01:00,90.925,90.955,90.92,90.95,212500000.0
2009-09-11 10:02:00,90.95,90.96,90.925,90.945,503800000.0
2009-09-11 10:03:00,90.945,90.945,90.935,90.945,713400001.0
2009-09-11 10:04:00,90.945,90.98,90.945,90.97,637900000.0
2009-09-11 10:05:00,90.97,90.985,90.965,90.98,575199996.0
2009-09-11 10:06:00,90.98,90.995,90.975,90.995,682099995.0
2009-09-11 10:07:00,90.995,90.995,90.975,90.985,591099999.0
2009-09-11 10:08:00,90.975,90.99,90.975,90.98,277400000.0
2009-09-11 10:09:00,90.985,91.015,90.98,91.015,206600000.0
2009-09-11 10:10:00,91.015,91.025,91.005,91.01,868699999.0
2009-09-11 10:11:00,91.01,91.02,90.98,91.015,510500001.0
2009-09-11 10:12:00,91.015,91.035,91.015,91.03,309000000.0
2009-09-11 10:13:00,91.03,91.055,91.03,91.05,290300000.0
2009-09-11 10:14:00,91.05,91.05,91.035,91.05,414000000.0
2009-09-11 10:15:00,91.05,91.05,91.02,91.03,484700000.0
2009-09-11 10:16:00,91.025,91.03,91.01,91.02,491100000.0
2009-09-11 10:17:00,91.015,91.015,90.99,91.015,663600001.0
2009-09-11 10:18:00,91.015,91.02,90.98,90.98,434800001.0
2009-09-11 10:19:00,90.985,90.995,90.965,90.965,460399999.0
2009-09-11 10:20:00,90.965,90.985,90.965,90.975,1239399996.0
2009-09-11 10:21:00,90.975,90.98,90.945,90.955,829300003.0
2009-09-11 10:22:00,90.955,90.97,90.935,90.945,689600001.0
2009-09-11 10:23:00,90.945,90.955,90.94,90.945,681900001.0
2009-09-11 10:24:00,90.945,90.975,90.945,90.97,580700000.0
2009-09-11 10:25:00,90.97,90.975,90.96,90.965,567599997.0
2009-09-11 10:26:00,90.97,90.975,90.96,90.97,447400000.0
2009-09-11 10:27:00,90.97,90.975,90.96,90.97,366600000.0
2009-09-11 10:28:00,90.97,90.975,90.97,90.97,331600000.0
2009-09-11 10:29:00,90.975,90.98,90.97,90.97,828299998.0
2009-09-11 10:30:00,90.97,90.98,90.97,90.975,476599999.0
2009-09-11 10:31:00,90.975,90.99,90.97,90.985,302000000.0
2009-09-11 10:32:00,90.985,90.99,90.985,90.985,72800000.0
2009-09-11 10:33:00,90.985,90.995,90.975,90.985,318900000.0
2009-09-11 10:34:00,90.985,91.015,90.985,91.01,386600000.0
2009-09-11 10:35:00,91.01,91.015,90.975,90.98,631700000.0
2009-09-11 10:36:00,90.975,91.0,90.97,90.995,692100001.0
2009-09-11 10:37:00,90.995,91.02,90.995,91.01,335400001.0
2009-09-11 10:38:00,91.01,91.01,91.005,91.01,118700000.0
2009-09-11 10:39:00,91.01,91.025,91.005,91.025,236400001.0
2009-09-11 10:40:00,91.03,91.085,91.03,91.08,466900003.0
2009-09-11 10:41:00,91.08,91.08,91.03,91.03,449799999.0
2009-09-11 10:42:00,91.03,91.04,91.03,91.03,243800000.0
2009-09-11 10:43:00,91.03,91.04,91.02,91.025,209400000.0
2009-09-11 10:44:00,91.02,91.04,91.01,91.03,339500000.0
2009-09-11 10:45:00,91.03,91.035,91.025,91.03,153200000.0
2009-09-11 10:46:00,91.03,91.06,91.03,91.045,344900000.0
2009-09-11 10:47:00,91.045,91.065,91.045,91.05,253300000.0
2009-09-11 10:48:00,91.045,91.045,91.03,91.035,293300000.0
2009-09-11 10:49:00,91.03,91.04,91.03,91.04,271199999.0
2009-09-11 10:50:00,91.035,91.035,90.985,91.0,439200001.0
2009-09-11 10:51:00,91.0,91.005,90.975,90.99,495399999.0
2009-09-11 10:52:00,90.985,91.0,90.98,90.99,301400000.0
2009-09-11 10:53:00,90.99,90.995,90.98,90.985,253800000.0
2009-09-11 10:54:00,90.985,90.99,90.92,90.935,221399999.0
2009-09-11 10:55:00,90.945,90.945,90.9,90.91,518300000.0
2009-09-11 10:56:00,90.91,90.91,90.85,90.85,618300000.0
2009-09-11 10:57:00,90.855,90.875,90.805,90.835,569200000.0
2009-09-11 10:58:00,90.835,90.865,90.835,90.865,478500002.0
2009-09-11 10:59:00,90.87,90.91,90.87,90.9,770400001.0
2009-09-11 11:00:00,90.9,90.9,90.88,90.89,547300000.0
2009-09-11 11:01:00,90.89,90.9,90.88,90.885,431600000.0
2009-09-11 11:02:00,90.885,90.93,90.88,90.89,305100000.0
2009-09-11 11:03:00,90.89,90.9,90.88,90.9,426500001.0
2009-09-11 11:04:00,90.9,90.92,90.895,90.92,191900000.0
2009-09-11 11:05:00,90.92,90.92,90.9,90.9,492300000.0
2009-09-11 11:06:00,90.9,90.915,90.88,90.915,506000001.0
2009-09-11 11:07:00,90.915,90.915,90.89,90.89,431900000.0
2009-09-11 11:08:00,90.89,90.9,90.89,90.895,217600000.0
2009-09-11 11:09:00,90.895,90.935,90.895,90.92,391600000.0
2009-09-11 11:10:00,90.915,90.935,90.9,90.9,351400000.0
2009-09-11 11:11:00,90.9,90.915,90.89,90.91,256100001.0
2009-09-11 11:12:00,90.91,90.91,90.89,90.89,197800000.0
2009-09-11 11:13:00,90.89,90.935,90.89,90.93,529600001.0
2009-09-11 11:14:00,90.93,90.96,90.93,90.945,203649999.0
2009-09-11 11:15:00,90.945,90.95,90.915,90.915,668999997.0
2009-09-11 11:16:00,90.915,90.925,90.915,90.92,580499999.0
2009-09-11 11:17:00,90.925,90.935,90.925,90.93,676200003.0
2009-09-11 11:18:00,90.925,90.93,90.92,90.92,416300000.0
2009-09-11 11:19:00,90.92,90.93,90.915,90.925,277600000.0
2009-09-11 11:20:00,90.925,90.93,90.905,90.91,494000002.0
2009-09-11 11:21:00,90.91,90.92,90.885,90.885,426000000.0
2009-09-11 11:22:00,90.885,90.885,90.82,90.87,489399999.0
2009-09-11 11:23:00,90.87,90.875,90.86,90.87,225500000.0
2009-09-11 11:24:00,90.87,90.875,90.86,90.87,308300005.0
2009-09-11 11:25:00,90.87,90.87,90.86,90.865,197700000.0
2009-09-11 11:26:00,90.865,90.875,90.855,90.865,350900000.0
2009-09-11 11:27:00,90.87,90.875,90.855,90.875,389500000.0
2009-09-11 11:28:00,90.875,90.89,90.87,90.89,292999999.0
2009-09-11 11:29:00,90.89,90.895,90.885,90.89,208900000.0
2009-09-11 11:30:00,90.89,90.895,90.885,90.89,175700000.0
2009-09-11 11:31:00,90.89,90.89,90.89,90.89,143800000.0
2009-09-11 11:32:00,90.895,90.895,90.88,90.89,89700000.0
2009-09-11 11:33:00,90.89,90.9,90.885,90.89,332500000.0
2009-09-11 11:34:00,90.905,90.905,90.87,90.87,229099999.0
2009-09-11 11:35:00,90.87,90.885,90.87,90.87,570700004.0
2009-09-11 11:36:00,90.87,90.875,90.86,90.87,426900000.0
2009-09-11 11:37:00,90.87,90.88,90.87,90.875,154600000.0
2009-09-11 11:38:00,90.875,90.905,90.87,90.905,167700000.0
2009-09-11 11:39:00,90.905,90.905,90.9,90.9,27100000.0
2009-09-11 11:40:00,90.9,90.92,90.9,90.915,378700000.0
2009-09-11 11:41:00,90.91,90.92,90.89,90.89,445699999.0
2009-09-11 11:42:00,90.895,90.905,90.895,90.9,120100000.0
2009-09-11 11:43:00,90.9,90.9,90.87,90.88,221599999.0
2009-09-11 11:44:00,90.88,90.885,90.88,90.88,103800000.0
2009-09-11 11:45:00,90.88,90.9,90.88,90.895,309499999.0
2009-09-11 11:46:00,90.895,90.9,90.89,90.9,85200000.0
2009-09-11 11:47:00,90.9,90.92,90.9,90.915,272000001.0
2009-09-11 11:48:00,90.91,90.91,90.89,90.895,296900000.0
2009-09-11 11:49:00,90.895,90.91,90.895,90.905,182100000.0
2009-09-11 11:50:00,90.915,90.925,90.905,90.92,620299998.0
2009-09-11 11:51:00,90.92,90.935,90.905,90.915,636000000.0
2009-09-11 11:52:00,90.915,90.925,90.91,90.92,193300000.0
2009-09-11 11:53:00,90.92,90.925,90.905,90.91,259300000.0
2009-09-11 11:54:00,90.91,90.92,90.91,90.915,152400000.0
2009-09-11 11:55:00,90.915,90.92,90.915,90.92,24200000.0
2009-09-11 11:56:00,90.92,90.92,90.92,90.92,38500000.0
2009-09-11 11:57:00,90.92,90.93,90.92,90.93,185000001.0
2009-09-11 11:58:00,90.93,90.93,90.92,90.93,112800000.0
2009-09-11 11:59:00,90.93,90.93,90.93,90.93,86600000.0
2009-09-11 12:00:00,90.93,90.935,90.93,90.93,178700000.0
2009-09-11 12:01:00,90.93,90.935,90.93,90.93,96400000.0
2009-09-11 12:02:00,90.925,90.93,90.92,90.92,261000001.0
2009-09-11 12:03:00,90.92,90.92,90.92,90.92,28600000.0
2009-09-11 12:04:00,90.92,90.93,90.915,90.93,121199999.0
2009-09-11 12:05:00,90.93,90.935,90.925,90.935,203800000.0
2009-09-11 12:06:00,90.93,90.93,90.92,90.925,361899993.0
2009-09-11 12:07:00,90.925,90.945,90.925,90.935,400999999.0
2009-09-11 12:08:00,90.935,90.935,90.92,90.92,174800000.0
2009-09-11 12:09:00,90.92,90.93,90.92,90.92,308099999.0
2009-09-11 12:10:00,90.92,90.93,90.91,90.91,359100000.0
2009-09-11 12:11:00,90.92,90.92,90.91,90.91,207300000.0
2009-09-11 12:12:00,90.91,90.91,90.88,90.88,419100002.0
2009-09-11 12:13:00,90.88,90.92,90.88,90.91,647400004.0
2009-09-11 12:14:00,90.905,90.92,90.905,90.915,103000000.0
2009-09-11 12:15:00,90.915,90.92,90.915,90.915,45500000.0
2009-09-11 12:16:00,90.92,90.92,90.915,90.915,71500000.0
2009-09-11 12:17:00,90.915,90.93,90.915,90.93,85000000.0
2009-09-11 12:18:00,90.925,90.925,90.915,90.925,56000000.0
2009-09-11 12:19:00,90.925,90.925,90.92,90.92,83800000.0
2009-09-11 12:20:00,90.92,90.92,90.915,90.915,213300000.0
2009-09-11 12:21:00,90.915,90.915,90.87,90.885,217400000.0
2009-09-11 12:22:00,90.88,90.88,90.86,90.86,381399999.0
2009-09-11 12:23:00,90.86,90.865,90.85,90.86,478400002.0
2009-09-11 12:24:00,90.855,90.88,90.855,90.88,130000000.0
2009-09-11 12:25:00,90.89,90.89,90.87,90.885,173200000.0
2009-09-11 12:26:00,90.885,90.885,90.88,90.88,41900000.0
2009-09-11 12:27:00,90.88,90.88,90.865,90.87,198900000.0
2009-09-11 12:28:00,90.875,90.875,90.86,90.87,239100000.0
2009-09-11 12:29:00,90.87,90.89,90.87,90.885,249100000.0
2009-09-11 12:30:00,90.885,90.885,90.88,90.88,79900000.0
2009-09-11 12:31:00,90.88,90.88,90.87,90.87,142300000.0
2009-09-11 12:32:00,90.87,90.9,90.87,90.895,453400001.0
2009-09-11 12:33:00,90.895,90.9,90.89,90.89,125200000.0
2009-09-11 12:34:00,90.89,90.89,90.85,90.86,271500001.0
2009-09-11 12:35:00,90.86,90.86,90.845,90.855,288300000.0
2009-09-11 12:36:00,90.855,90.86,90.85,90.85,96100000.0
2009-09-11 12:37:00,90.855,90.855,90.82,90.82,378000000.0
2009-09-11 12:38:00,90.825,90.84,90.82,90.82,329100000.0
2009-09-11 12:39:00,90.82,90.83,90.82,90.83,281700000.0
2009-09-11 12:40:00,90.83,90.88,90.825,90.87,411900001.0
2009-09-11 12:41:00,90.87,90.87,90.865,90.865,171700000.0
2009-09-11 12:42:00,90.865,90.88,90.86,90.875,163000000.0
2009-09-11 12:43:00,90.875,90.88,90.865,90.865,283400000.0
2009-09-11 12:44:00,90.865,90.875,90.865,90.875,275300000.0
2009-09-11 12:45:00,90.875,90.88,90.865,90.875,519700000.0
2009-09-11 12:46:00,90.875,90.91,90.875,90.905,332999999.0
2009-09-11 12:47:00,90.905,90.905,90.885,90.895,488900003.0
2009-09-11 12:48:00,90.895,90.9,90.86,90.865,379099999.0
2009-09-11 12:49:00,90.865,90.89,90.865,90.87,248100000.0
2009-09-11 12:50:00,90.87,90.88,90.855,90.865,279900000.0
2009-09-11 12:51:00,90.865,90.88,90.865,90.87,232300000.0
2009-09-11 12:52:00,90.87,90.88,90.86,90.865,279100000.0
2009-09-11 12:53:00,90.86,90.89,90.86,90.885,282200000.0
2009-09-11 12:54:00,90.885,90.885,90.865,90.87,131100000.0
2009-09-11 12:55:00,90.865,90.88,90.865,90.88,121000000.0
2009-09-11 12:56:00,90.88,90.9,90.88,90.9,169900000.0
2009-09-11 12:57:00,90.9,90.905,90.88,90.9,495800000.0
2009-09-11 12:58:00,90.905,90.92,90.895,90.92,427899997.0
2009-09-11 12:59:00,90.92,90.93,90.905,90.92,582700001.0
2009-09-11 13:00:00,90.92,90.925,90.905,90.92,767399999.0
2009-09-11 13:01:00,90.92,90.92,90.895,90.9,629400001.0
2009-09-11 13:02:00,90.9,90.9,90.875,90.89,212800000.0
2009-09-11 13:03:00,90.89,90.89,90.87,90.87,366300000.0
2009-09-11 13:04:00,90.87,90.885,90.865,90.865,230200000.0
2009-09-11 13:05:00,90.865,90.865,90.82,90.84,612300002.0
2009-09-11 13:06:00,90.84,90.84,90.835,90.84,195600000.0
2009-09-11 13:07:00,90.84,90.84,90.835,90.84,95100000.0
2009-09-11 13:08:00,90.835,90.84,90.835,90.84,108400000.0
2009-09-11 13:09:00,90.84,90.87,90.84,90.87,403800000.0
2009-09-11 13:10:00,90.865,90.87,90.86,90.86,331699998.0
2009-09-11 13:11:00,90.86,90.865,90.855,90.86,98800000.0
2009-09-11 13:12:00,90.855,90.86,90.85,90.85,267600002.0
2009-09-11 13:13:00,90.85,90.85,90.835,90.85,415100000.0
2009-09-11 13:14:00,90.85,90.86,90.85,90.85,326700000.0
2009-09-11 13:15:00,90.85,90.865,90.85,90.86,219100000.0
2009-09-11 13:16:00,90.855,90.865,90.85,90.855,287000000.0
2009-09-11 13:17:00,90.855,90.87,90.855,90.865,292500001.0
2009-09-11 13:18:00,90.865,90.87,90.865,90.87,179300000.0
2009-09-11 13:19:00,90.87,90.875,90.855,90.87,282400000.0
2009-09-11 13:20:00,90.87,90.87,90.86,90.865,131600000.0
2009-09-11 13:21:00,90.865,90.87,90.86,90.86,227100000.0
2009-09-11 13:22:00,90.86,90.865,90.85,90.85,226100000.0
2009-09-11 13:23:00,90.85,90.85,90.84,90.85,406500000.0
2009-09-11 13:24:00,90.85,90.85,90.845,90.85,114999999.0
2009-09-11 13:25:00,90.845,90.86,90.84,90.84,276199999.0
2009-09-11 13:26:00,90.84,90.84,90.84,90.84,160200000.0
2009-09-11 13:27:00,90.85,90.875,90.85,90.86,225000000.0
2009-09-11 13:28:00,90.865,90.87,90.86,90.865,171500000.0
2009-09-11 13:29:00,90.865,90.88,90.86,90.88,236000000.0
2009-09-11 13:30:00,90.88,90.89,90.87,90.875,252799999.0
2009-09-11 13:31:00,90.875,90.9,90.87,90.895,272900000.0
2009-09-11 13:32:00,90.895,90.895,90.885,90.89,124900000.0
2009-09-11 13:33:00,90.89,90.89,90.885,90.89,83900000.0
2009-09-11 13:34:00,90.89,90.895,90.88,90.88,146300000.0
2009-09-11 13:35:00,90.885,90.89,90.885,90.89,86700000.0
2009-09-11 13:36:00,90.885,90.9,90.88,90.9,152000000.0
2009-09-11 13:37:00,90.895,90.91,90.895,90.9,201500000.0
2009-09-11 13:38:00,90.9,90.9,90.885,90.885,65900000.0
2009-09-11 13:39:00,90.885,90.89,90.88,90.89,142600000.0
2009-09-11 13:40:00,90.89,90.89,90.88,90.88,267500000.0
2009-09-11 13:41:00,90.88,90.88,90.875,90.88,84500000.0
2009-09-11 13:42:00,90.88,90.88,90.87,90.88,243100000.0
2009-09-11 13:43:00,90.89,90.9,90.885,90.895,259200000.0
2009-09-11 13:44:00,90.895,90.9,90.895,90.895,278800000.0
2009-09-11 13:45:00,90.895,90.905,90.895,90.895,142100000.0
2009-09-11 13:46:00,90.895,90.91,90.87,90.88,381999999.0
2009-09-11 13:47:00,90.88,90.89,90.88,90.88,206500000.0
2009-09-11 13:48:00,90.88,90.88,90.875,90.875,169500000.0
2009-09-11 13:49:00,90.875,90.88,90.87,90.875,109800000.0
2009-09-11 13:50:00,90.875,90.88,90.865,90.87,227000000.0
2009-09-11 13:51:00,90.87,90.875,90.865,90.87,102700000.0
2009-09-11 13:52:00,90.87,90.87,90.86,90.87,112400000.0
2009-09-11 13:53:00,90.87,90.87,90.85,90.85,117700001.0
2009-09-11 13:54:00,90.85,90.85,90.84,90.84,276800000.0
2009-09-11 13:55:00,90.84,90.845,90.805,90.81,801099998.0
2009-09-11 13:56:00,90.81,90.825,90.805,90.81,643800001.0
2009-09-11 13:57:00,90.815,90.825,90.815,90.825,281500000.0
2009-09-11 13:58:00,90.825,90.84,90.815,90.84,414600000.0
2009-09-11 13:59:00,90.84,90.85,90.835,90.85,510799999.0
2009-09-11 14:00:00,90.85,90.85,90.84,90.84,469800000.0
2009-09-11 14:01:00,90.84,90.845,90.84,90.845,84800000.0
2009-09-11 14:02:00,90.845,90.86,90.845,90.86,69700000.0
2009-09-11 14:03:00,90.86,90.86,90.85,90.86,259700001.0
2009-09-11 14:04:00,90.86,90.89,90.86,90.89,238700000.0
2009-09-11 14:05:00,90.89,90.89,90.88,90.88,297400002.0
2009-09-11 14:06:00,90.88,90.91,90.88,90.905,473000000.0
2009-09-11 14:07:00,90.905,90.905,90.905,90.905,157600000.0
2009-09-11 14:08:00,90.905,90.93,90.9,90.92,335900000.0
2009-09-11 14:09:00,90.92,90.92,90.915,90.92,212100001.0
2009-09-11 14:10:00,90.92,90.92,90.915,90.92,177900000.0
2009-09-11 14:11:00,90.92,90.92,90.915,90.92,161200000.0
2009-09-11 14:12:00,90.92,90.925,90.91,90.915,127200000.0
2009-09-11 14:13:00,90.915,90.92,90.87,90.87,299900000.0
2009-09-11 14:14:00,90.87,90.89,90.87,90.87,192000000.0
2009-09-11 14:15:00,90.87,90.87,90.84,90.86,310600000.0
2009-09-11 14:16:00,90.86,90.88,90.855,90.875,194200000.0
2009-09-11 14:17:00,90.875,90.88,90.87,90.875,152300000.0
2009-09-11 14:18:00,90.875,90.88,90.875,90.88,50400000.0
2009-09-11 14:19:00,90.875,90.89,90.875,90.89,176300000.0
2009-09-11 14:20:00,90.89,90.9,90.86,90.87,449800000.0
2009-09-11 14:21:00,90.87,90.875,90.845,90.85,444700002.0
2009-09-11 14:22:00,90.85,90.885,90.845,90.875,448100000.0
2009-09-11 14:23:00,90.875,90.93,90.875,90.92,555700002.0
2009-09-11 14:24:00,90.92,90.93,90.915,90.915,297700000.0
2009-09-11 14:25:00,90.915,90.95,90.91,90.93,695399998.0
2009-09-11 14:26:00,90.93,90.93,90.91,90.92,243800000.0
2009-09-11 14:27:00,90.92,90.92,90.915,90.915,258500001.0
2009-09-11 14:28:00,90.915,90.925,90.905,90.91,263000001.0
2009-09-11 14:29:00,90.91,90.95,90.91,90.95,387000000.0
2009-09-11 14:30:00,90.945,90.98,90.94,90.98,344500000.0
2009-09-11 14:31:00,90.98,90.99,90.94,90.96,480800000.0
2009-09-11 14:32:00,90.96,90.97,90.96,90.96,364100000.0
2009-09-11 14:33:00,90.96,90.965,90.95,90.95,527200000.0
2009-09-11 14:34:00,90.95,90.96,90.925,90.925,347900000.0
2009-09-11 14:35:00,90.925,90.93,90.905,90.93,418799999.0
2009-09-11 14:36:00,90.93,90.94,90.9,90.905,327300000.0
2009-09-11 14:37:00,90.905,90.94,90.905,90.925,325600000.0
2009-09-11 14:38:00,90.925,90.94,90.92,90.92,318100000.0
2009-09-11 14:39:00,90.92,90.92,90.915,90.92,233600000.0
2009-09-11 14:40:00,90.92,90.92,90.91,90.92,401800003.0
2009-09-11 14:41:00,90.92,90.93,90.915,90.93,272800000.0
2009-09-11 14:42:00,90.925,90.93,90.915,90.925,173700000.0
2009-09-11 14:43:00,90.925,90.925,90.9,90.915,418700000.0
2009-09-11 14:44:00,90.915,90.915,90.89,90.895,174200000.0
2009-09-11 14:45:00,90.895,90.91,90.84,90.85,521699998.0
2009-09-11 14:46:00,90.85,90.86,90.845,90.855,301100001.0
2009-09-11 14:47:00,90.855,90.865,90.855,90.855,89300000.0
2009-09-11 14:48:00,90.855,90.88,90.855,90.87,150900000.0
2009-09-11 14:49:00,90.87,90.88,90.87,90.87,317800000.0
2009-09-11 14:50:00,90.87,90.88,90.86,90.86,417000001.0
2009-09-11 14:51:00,90.86,90.88,90.86,90.88,275800000.0
2009-09-11 14:52:00,90.88,90.885,90.87,90.875,929200002.0
2009-09-11 14:53:00,90.875,90.89,90.875,90.89,117200000.0
2009-09-11 14:54:00,90.89,90.915,90.885,90.915,316399999.0
2009-09-11 14:55:00,90.915,90.94,90.91,90.92,513200000.0
2009-09-11 14:56:00,90.92,90.97,90.92,90.965,597999999.0
2009-09-11 14:57:00,90.965,90.97,90.92,90.92,474300000.0
2009-09-11 14:58:00,90.92,90.935,90.92,90.935,174900000.0
2009-09-11 14:59:00,90.935,90.935,90.92,90.92,142800000.0
2009-09-11 15:00:00,90.92,90.93,90.89,90.915,400100000.0
2009-09-11 15:01:00,90.915,90.95,90.915,90.93,810200001.0
2009-09-11 15:02:00,90.93,90.935,90.9,90.935,420300001.0
2009-09-11 15:03:00,90.925,90.93,90.92,90.925,384800000.0
2009-09-11 15:04:00,90.935,90.94,90.91,90.915,315899999.0
2009-09-11 15:05:00,90.915,90.94,90.915,90.94,328400000.0
2009-09-11 15:06:00,90.94,90.96,90.935,90.955,447400000.0
2009-09-11 15:07:00,90.955,90.955,90.93,90.94,310800000.0
2009-09-11 15:08:00,90.935,90.935,90.91,90.92,225900000.0
2009-09-11 15:09:00,90.925,90.93,90.91,90.91,197500000.0
2009-09-11 15:10:00,90.91,90.915,90.9,90.905,155600000.0
2009-09-11 15:11:00,90.91,90.92,90.9,90.915,356200000.0
2009-09-11 15:12:00,90.915,90.92,90.91,90.92,244499999.0
2009-09-11 15:13:00,90.92,90.935,90.915,90.93,253700000.0
2009-09-11 15:14:00,90.93,90.93,90.92,90.92,74400000.0
2009-09-11 15:15:00,90.91,90.92,90.91,90.91,269300000.0
2009-09-11 15:16:00,90.91,90.91,90.905,90.905,113200000.0
2009-09-11 15:17:00,90.9,90.9,90.86,90.86,584600000.0
2009-09-11 15:18:00,90.86,90.86,90.85,90.86,338500000.0
2009-09-11 15:19:00,90.855,90.875,90.855,90.865,513300001.0
2009-09-11 15:20:00,90.865,90.87,90.86,90.865,414400001.0
2009-09-11 15:21:00,90.865,90.89,90.86,90.88,600600001.0
2009-09-11 15:22:00,90.88,90.88,90.835,90.84,873899997.0
2009-09-11 15:23:00,90.84,90.85,90.815,90.82,417100001.0
2009-09-11 15:24:00,90.82,90.83,90.805,90.81,962700006.0
2009-09-11 15:25:00,90.81,90.81,90.785,90.79,343000000.0
2009-09-11 15:26:00,90.79,90.79,90.77,90.78,361400000.0
2009-09-11 15:27:00,90.78,90.795,90.77,90.77,364299999.0
2009-09-11 15:28:00,90.77,90.8,90.755,90.8,831900002.0
2009-09-11 15:29:00,90.795,90.82,90.79,90.81,275400000.0
2009-09-11 15:30:00,90.81,90.82,90.805,90.815,358700000.0
2009-09-11 15:31:00,90.815,90.82,90.795,90.805,322700000.0
2009-09-11 15:32:00,90.805,90.81,90.785,90.8,335400000.0
2009-09-11 15:33:00,90.805,90.82,90.79,90.82,401200000.0
2009-09-11 15:34:00,90.825,90.825,90.795,90.805,521100000.0
2009-09-11 15:35:00,90.8,90.82,90.8,90.82,343100000.0
2009-09-11 15:36:00,90.82,90.83,90.79,90.795,941600001.0
2009-09-11 15:37:00,90.79,90.8,90.785,90.79,573700000.0
2009-09-11 15:38:00,90.8,90.8,90.77,90.77,470100000.0
2009-09-11 15:39:00,90.775,90.78,90.76,90.775,331600000.0
2009-09-11 15:40:00,90.775,90.78,90.755,90.77,436200000.0
2009-09-11 15:41:00,90.77,90.78,90.76,90.775,260700000.0
2009-09-11 15:42:00,90.77,90.775,90.765,90.775,141400000.0
2009-09-11 15:43:00,90.775,90.785,90.765,90.775,342000000.0
2009-09-11 15:44:00,90.775,90.775,90.74,90.74,558199999.0
2009-09-11 15:45:00,90.74,90.75,90.73,90.75,491200000.0
2009-09-11 15:46:00,90.75,90.77,90.74,90.755,460600000.0
2009-09-11 15:47:00,90.75,90.76,90.735,90.745,336199999.0
2009-09-11 15:48:00,90.745,90.75,90.735,90.745,571699999.0
2009-09-11 15:49:00,90.745,90.75,90.735,90.735,393200000.0
2009-09-11 15:50:00,90.735,90.74,90.7,90.71,323400000.0
2009-09-11 15:51:00,90.705,90.72,90.7,90.7,740200000.0
2009-09-11 15:52:00,90.7,90.7,90.66,90.68,377100000.0
2009-09-11 15:53:00,90.68,90.695,90.66,90.69,604500000.0
2009-09-11 15:54:00,90.69,90.705,90.64,90.685,544100000.0
2009-09-11 15:55:00,90.67,90.685,90.62,90.655,609700000.0
2009-09-11 15:56:00,90.655,90.685,90.655,90.68,475000000.0
2009-09-11 15:57:00,90.68,90.78,90.68,90.77,574300001.0
2009-09-11 15:58:00,90.77,90.775,90.745,90.77,413700001.0
2009-09-11 15:59:00,90.77,90.84,90.755,90.79,731099998.0
2009-09-11 16:00:00,90.79,90.805,90.765,90.785,442600000.0
2009-09-11 16:01:00,90.79,90.85,90.79,90.83,535300002.0
2009-09-11 16:02:00,90.83,90.835,90.81,90.81,589100002.0
2009-09-11 16:03:00,90.81,90.875,90.79,90.87,638399998.0
2009-09-11 16:04:00,90.875,90.88,90.83,90.83,603600001.0
2009-09-11 16:05:00,90.83,90.835,90.74,90.77,308000000.0
2009-09-11 16:06:00,90.77,90.805,90.75,90.77,301500000.0
2009-09-11 16:07:00,90.765,90.77,90.695,90.695,225100000.0
2009-09-11 16:08:00,90.695,90.705,90.605,90.665,486300000.0
2009-09-11 16:09:00,90.665,90.76,90.665,90.76,572700000.0
2009-09-11 16:10:00,90.76,90.765,90.685,90.695,487400000.0
2009-09-11 16:11:00,90.695,90.7,90.64,90.64,468299999.0
2009-09-11 16:12:00,90.64,90.64,90.55,90.555,331300000.0
2009-09-11 16:13:00,90.555,90.595,90.53,90.59,409600000.0
2009-09-11 16:14:00,90.58,90.615,90.565,90.615,474199999.0
2009-09-11 16:15:00,90.61,90.665,90.605,90.645,323600000.0
2009-09-11 16:16:00,90.645,90.675,90.64,90.675,595900000.0
2009-09-11 16:17:00,90.675,90.685,90.66,90.68,1291100002.0
2009-09-11 16:18:00,90.675,90.695,90.67,90.685,702000000.0
2009-09-11 16:19:00,90.685,90.69,90.66,90.675,249600000.0
2009-09-11 16:20:00,90.67,90.67,90.635,90.64,165700000.0
2009-09-11 16:21:00,90.64,90.64,90.63,90.635,232100000.0
2009-09-11 16:22:00,90.635,90.64,90.635,90.64,235900000.0
2009-09-11 16:23:00,90.64,90.65,90.63,90.63,395300000.0
2009-09-11 16:24:00,90.63,90.63,90.6,90.6,364100000.0
2009-09-11 16:25:00,90.6,90.615,90.6,90.61,373099999.0
2009-09-11 16:26:00,90.61,90.625,90.6,90.61,486600000.0
2009-09-11 16:27:00,90.61,90.61,90.59,90.59,669600001.0
2009-09-11 16:28:00,90.59,90.61,90.59,90.6,642700000.0
2009-09-11 16:29:00,90.6,90.62,90.6,90.615,572900000.0
2009-09-11 16:30:00,90.615,90.62,90.6,90.62,502400000.0
2009-09-11 16:31:00,90.62,90.67,90.62,90.67,564800000.0
2009-09-11 16:32:00,90.675,90.675,90.65,90.655,406000002.0
2009-09-11 16:33:00,90.655,90.68,90.65,90.665,731499999.0
2009-09-11 16:34:00,90.665,90.665,90.65,90.655,452200000.0
2009-09-11 16:35:00,90.65,90.66,90.635,90.65,604300000.0
2009-09-11 16:36:00,90.645,90.67,90.625,90.66,378699998.0
2009-09-11 16:37:00,90.66,90.66,90.645,90.655,377899999.0
2009-09-11 16:38:00,90.65,90.66,90.65,90.65,336400000.0
2009-09-11 16:39:00,90.65,90.665,90.64,90.64,492600000.0
2009-09-11 16:40:00,90.64,90.64,90.62,90.62,436500001.0
2009-09-11 16:41:00,90.62,90.63,90.605,90.605,657700000.0
2009-09-11 16:42:00,90.6,90.63,90.585,90.6,324700000.0
2009-09-11 16:43:00,90.6,90.61,90.6,90.605,233700000.0
2009-09-11 16:44:00,90.605,90.61,90.575,90.595,243600000.0
2009-09-11 16:45:00,90.6,90.6,90.545,90.58,337500000.0
2009-09-11 16:46:00,90.58,90.585,90.53,90.55,605500000.0
2009-09-11 16:47:00,90.555,90.59,90.55,90.58,548899999.0
2009-09-11 16:48:00,90.58,90.6,90.58,90.6,284300000.0
2009-09-11 16:49:00,90.6,90.6,90.55,90.555,346500000.0
2009-09-11 16:50:00,90.56,90.58,90.54,90.56,236200000.0
2009-09-11 16:51:00,90.56,90.59,90.555,90.59,302699999.0
2009-09-11 16:52:00,90.595,90.6,90.55,90.57,356100000.0
2009-09-11 16:53:00,90.57,90.59,90.57,90.59,87000000.0
2009-09-11 16:54:00,90.59,90.6,90.57,90.57,343400000.0
2009-09-11 16:55:00,90.57,90.57,90.56,90.57,345100000.0
2009-09-11 16:56:00,90.57,90.6,90.56,90.565,497400000.0
2009-09-11 16:57:00,90.565,90.59,90.55,90.56,388400001.0
2009-09-11 16:58:00,90.56,90.56,90.55,90.555,521800000.0
2009-09-11 16:59:00,90.555,90.62,90.54,90.565,362800000.0
2009-09-11 17:00:00,90.56,90.63,90.56,90.61,435000000.0
2009-09-11 17:01:00,90.61,90.615,90.585,90.6,452500000.0
2009-09-11 17:02:00,90.6,90.62,90.6,90.61,214400002.0
2009-09-11 17:03:00,90.61,90.62,90.605,90.61,337900001.0
2009-09-11 17:04:00,90.61,90.61,90.6,90.6,188600000.0
2009-09-11 17:05:00,90.6,90.605,90.57,90.58,263100000.0
2009-09-11 17:06:00,90.58,90.59,90.58,90.58,99400000.0
2009-09-11 17:07:00,90.58,90.58,90.55,90.55,165600000.0
2009-09-11 17:08:00,90.55,90.56,90.53,90.54,363800000.0
2009-09-11 17:09:00,90.55,90.55,90.46,90.55,543500000.0
2009-09-11 17:10:00,90.545,90.55,90.51,90.515,405500000.0
2009-09-11 17:11:00,90.515,90.52,90.49,90.495,631400000.0
2009-09-11 17:12:00,90.495,90.5,90.46,90.475,313700000.0
2009-09-11 17:13:00,90.475,90.535,90.475,90.52,843299999.0
2009-09-11 17:14:00,90.52,90.565,90.52,90.55,293900000.0
2009-09-11 17:15:00,90.55,90.56,90.51,90.51,595400000.0
2009-09-11 17:16:00,90.51,90.515,90.475,90.48,339899999.0
2009-09-11 17:17:00,90.48,90.48,90.365,90.42,523999999.0
2009-09-11 17:18:00,90.42,90.42,90.34,90.355,566200000.0
2009-09-11 17:19:00,90.355,90.38,90.34,90.36,613900000.0
2009-09-11 17:20:00,90.355,90.38,90.34,90.355,478900001.0
2009-09-11 17:21:00,90.35,90.365,90.345,90.35,354600000.0
2009-09-11 17:22:00,90.35,90.405,90.35,90.4,414199999.0
2009-09-11 17:23:00,90.4,90.415,90.39,90.395,373400000.0
2009-09-11 17:24:00,90.395,90.41,90.385,90.4,220200000.0
2009-09-11 17:25:00,90.4,90.4,90.37,90.375,195900000.0
2009-09-11 17:26:00,90.375,90.4,90.365,90.39,218100000.0
2009-09-11 17:27:00,90.38,90.4,90.37,90.375,354200000.0
2009-09-11 17:28:00,90.375,90.425,90.375,90.415,230700000.0
2009-09-11 17:29:00,90.415,90.43,90.39,90.395,189500000.0
2009-09-11 17:30:00,90.4,90.4,90.385,90.39,234700000.0
2009-09-11 17:31:00,90.39,90.4,90.355,90.385,317100000.0
2009-09-11 17:32:00,90.385,90.385,90.35,90.35,941500001.0
2009-09-11 17:33:00,90.35,90.36,90.345,90.35,1186299995.0
2009-09-11 17:34:00,90.35,90.375,90.345,90.355,970400004.0
2009-09-11 17:35:00,90.36,90.39,90.36,90.385,576800000.0
2009-09-11 17:36:00,90.385,90.39,90.375,90.385,288900000.0
2009-09-11 17:37:00,90.385,90.385,90.36,90.375,715600004.0
2009-09-11 17:38:00,90.375,90.375,90.345,90.355,628699998.0
2009-09-11 17:39:00,90.36,90.36,90.345,90.345,449799998.0
2009-09-11 17:40:00,90.345,90.37,90.345,90.36,880000005.0
2009-09-11 17:41:00,90.355,90.37,90.345,90.355,865099996.0
2009-09-11 17:42:00,90.355,90.38,90.35,90.355,1102300002.0
2009-09-11 17:43:00,90.355,90.355,90.31,90.335,640700002.0
2009-09-11 17:44:00,90.335,90.34,90.325,90.33,191700000.0
2009-09-11 17:45:00,90.33,90.33,90.23,90.25,640300000.0
2009-09-11 17:46:00,90.25,90.265,90.25,90.26,403000000.0
2009-09-11 17:47:00,90.26,90.26,90.23,90.24,522799999.0
2009-09-11 17:48:00,90.24,90.24,90.21,90.22,447900000.0
2009-09-11 17:49:00,90.22,90.235,90.22,90.235,405399998.0
2009-09-11 17:50:00,90.235,90.285,90.235,90.285,717599998.0
2009-09-11 17:51:00,90.285,90.295,90.275,90.29,560700001.0
2009-09-11 17:52:00,90.29,90.295,90.27,90.29,724900000.0
2009-09-11 17:53:00,90.29,90.31,90.28,90.305,261300000.0
2009-09-11 17:54:00,90.305,90.31,90.28,90.28,150900000.0
2009-09-11 17:55:00,90.28,90.29,90.255,90.265,205200000.0
2009-09-11 17:56:00,90.265,90.285,90.265,90.27,130000000.0
2009-09-11 17:57:00,90.27,90.29,90.26,90.285,257900000.0
2009-09-11 17:58:00,90.29,90.295,90.275,90.29,328199999.0
2009-09-11 17:59:00,90.295,90.31,90.29,90.305,319500000.0
2009-09-11 18:00:00,90.305,90.33,90.3,90.33,332500000.0
2009-09-11 18:01:00,90.33,90.33,90.29,90.29,210400000.0
2009-09-11 18:02:00,90.29,90.3,90.28,90.3,386700000.0
2009-09-11 18:03:00,90.3,90.32,90.3,90.315,283100000.0
2009-09-11 18:04:00,90.315,90.315,90.3,90.3,175100000.0
2009-09-11 18:05:00,90.3,90.32,90.3,90.31,83200000.0
2009-09-11 18:06:00,90.305,90.31,90.29,90.31,310200000.0
2009-09-11 18:07:00,90.31,90.34,90.3,90.34,242700000.0
2009-09-11 18:08:00,90.34,90.35,90.31,90.31,465800000.0
2009-09-11 18:09:00,90.315,90.35,90.31,90.34,438999999.0
2009-09-11 18:10:00,90.34,90.36,90.335,90.34,406700000.0
2009-09-11 18:11:00,90.34,90.35,90.335,90.35,129800000.0
2009-09-11 18:12:00,90.345,90.355,90.345,90.355,88000000.0
2009-09-11 18:13:00,90.35,90.39,90.35,90.385,239000000.0
2009-09-11 18:14:00,90.385,90.43,90.385,90.395,530300000.0
2009-09-11 18:15:00,90.4,90.435,90.4,90.435,325800000.0
2009-09-11 18:16:00,90.43,90.43,90.41,90.42,427700001.0
2009-09-11 18:17:00,90.42,90.42,90.41,90.42,207900000.0
2009-09-11 18:18:00,90.415,90.425,90.4,90.415,493599997.0
2009-09-11 18:19:00,90.415,90.43,90.415,90.425,167100000.0
2009-09-11 18:20:00,90.43,90.435,90.39,90.39,279399999.0
2009-09-11 18:21:00,90.385,90.385,90.35,90.36,374700000.0
2009-09-11 18:22:00,90.36,90.365,90.355,90.36,86600000.0
2009-09-11 18:23:00,90.36,90.36,90.34,90.345,79500000.0
2009-09-11 18:24:00,90.345,90.345,90.31,90.31,184600000.0
2009-09-11 18:25:00,90.31,90.31,90.31,90.31,141600000.0
2009-09-11 18:26:00,90.31,90.31,90.28,90.31,167000000.0
2009-09-11 18:27:00,90.305,90.31,90.3,90.31,207100000.0
2009-09-11 18:28:00,90.31,90.335,90.31,90.33,213200000.0
2009-09-11 18:29:00,90.33,90.355,90.325,90.355,178100000.0
2009-09-11 18:30:00,90.355,90.39,90.355,90.385,174700000.0
2009-09-11 18:31:00,90.385,90.385,90.37,90.38,190300000.0
2009-09-11 18:32:00,90.38,90.39,90.38,90.38,175499999.0
2009-09-11 18:33:00,90.38,90.39,90.375,90.39,173200000.0
2009-09-11 18:34:00,90.385,90.45,90.385,90.43,185900000.0
2009-09-11 18:35:00,90.425,90.47,90.42,90.46,171700000.0
2009-09-11 18:36:00,90.47,90.505,90.465,90.495,279400000.0
2009-09-11 18:37:00,90.495,90.495,90.465,90.47,253400000.0
2009-09-11 18:38:00,90.47,90.47,90.43,90.43,740299998.0
2009-09-11 18:39:00,90.43,90.45,90.43,90.44,249500000.0
2009-09-11 18:40:00,90.44,90.47,90.44,90.47,277400000.0
2009-09-11 18:41:00,90.47,90.47,90.46,90.47,282700000.0
2009-09-11 18:42:00,90.47,90.48,90.465,90.475,506700001.0
2009-09-11 18:43:00,90.475,90.475,90.465,90.475,492500001.0
2009-09-11 18:44:00,90.475,90.52,90.475,90.52,460800000.0
2009-09-11 18:45:00,90.52,90.52,90.5,90.5,790499993.0
2009-09-11 18:46:00,90.505,90.52,90.5,90.505,521500000.0
2009-09-11 18:47:00,90.505,90.505,90.47,90.47,456000000.0
2009-09-11 18:48:00,90.475,90.48,90.465,90.47,583500000.0
2009-09-11 18:49:00,90.47,90.48,90.47,90.47,81900000.0
2009-09-11 18:50:00,90.47,90.48,90.46,90.48,451300000.0
2009-09-11 18:51:00,90.48,90.48,90.475,90.475,169200000.0
2009-09-11 18:52:00,90.475,90.475,90.475,90.475,160000000.0
2009-09-11 18:53:00,90.475,90.48,90.465,90.465,349400000.0
2009-09-11 18:54:00,90.47,90.475,90.465,90.47,195200000.0
2009-09-11 18:55:00,90.47,90.475,90.465,90.47,249900000.0
2009-09-11 18:56:00,90.47,90.475,90.465,90.47,176300000.0
2009-09-11 18:57:00,90.47,90.48,90.47,90.475,55000000.0
2009-09-11 18:58:00,90.475,90.475,90.465,90.47,227399999.0
2009-09-11 18:59:00,90.47,90.475,90.47,90.475,61400000.0
2009-09-11 19:00:00,90.475,90.475,90.47,90.47,88600000.0
2009-09-11 19:01:00,90.47,90.47,90.46,90.465,362400000.0
2009-09-11 19:02:00,90.465,90.465,90.465,90.465,336800000.0
2009-09-11 19:03:00,90.465,90.465,90.45,90.45,151600000.0
2009-09-11 19:04:00,90.45,90.455,90.435,90.44,599100001.0
2009-09-11 19:05:00,90.44,90.445,90.435,90.435,524100003.0
2009-09-11 19:06:00,90.435,90.435,90.39,90.425,910600012.0
2009-09-11 19:07:00,90.425,90.425,90.385,90.395,426299999.0
2009-09-11 19:08:00,90.395,90.42,90.395,90.42,265600000.0
2009-09-11 19:09:00,90.42,90.44,90.42,90.42,266100000.0
2009-09-11 19:10:00,90.42,90.42,90.4,90.4,95000000.0
2009-09-11 19:11:00,90.4,90.4,90.385,90.39,195000000.0
2009-09-11 19:12:00,90.39,90.39,90.37,90.37,189000000.0
2009-09-11 19:13:00,90.375,90.38,90.365,90.37,318300001.0
2009-09-11 19:14:00,90.37,90.375,90.365,90.375,488700002.0
2009-09-11 19:15:00,90.38,90.395,90.375,90.39,371299998.0
2009-09-11 19:16:00,90.39,90.44,90.39,90.44,752800008.0
2009-09-11 19:17:00,90.44,90.445,90.42,90.435,473199999.0
2009-09-11 19:18:00,90.435,90.445,90.435,90.44,317900000.0
2009-09-11 19:19:00,90.44,90.44,90.435,90.44,246899997.0
2009-09-11 19:20:00,90.44,90.44,90.435,90.435,561399998.0
2009-09-11 19:21:00,90.435,90.435,90.42,90.42,200100000.0
2009-09-11 19:22:00,90.42,90.42,90.41,90.415,76200000.0
2009-09-11 19:23:00,90.41,90.415,90.4,90.405,425300000.0
2009-09-11 19:24:00,90.405,90.405,90.385,90.385,265900000.0
2009-09-11 19:25:00,90.38,90.4,90.38,90.395,481000000.0
2009-09-11 19:26:00,90.395,90.4,90.395,90.4,300800000.0
2009-09-11 19:27:00,90.395,90.415,90.395,90.41,119900000.0
2009-09-11 19:28:00,90.41,90.415,90.41,90.415,58800000.0
2009-09-11 19:29:00,90.415,90.42,90.405,90.415,151900000.0
2009-09-11 19:30:00,90.415,90.42,90.41,90.42,148700001.0
2009-09-11 19:31:00,90.42,90.42,90.42,90.42,109000000.0
2009-09-11 19:32:00,90.42,90.42,90.42,90.42,150800000.0
2009-09-11 19:33:00,90.42,90.42,90.42,90.42,87500000.0
2009-09-11 19:34:00,90.42,90.42,90.375,90.395,252300000.0
2009-09-11 19:35:00,90.395,90.405,90.395,90.395,316900000.0
2009-09-11 19:36:00,90.395,90.405,90.38,90.38,373300000.0
2009-09-11 19:37:00,90.38,90.39,90.38,90.385,326600001.0
2009-09-11 19:38:00,90.39,90.405,90.385,90.4,220700000.0
2009-09-11 19:39:00,90.4,90.41,90.4,90.4,250200000.0
2009-09-11 19:40:00,90.4,90.405,90.395,90.4,151400000.0
2009-09-11 19:41:00,90.4,90.415,90.4,90.41,190000000.0
2009-09-11 19:42:00,90.41,90.41,90.39,90.39,294999999.0
2009-09-11 19:43:00,90.39,90.42,90.39,90.42,270500000.0
2009-09-11 19:44:00,90.42,90.425,90.415,90.42,176500000.0
2009-09-11 19:45:00,90.42,90.42,90.42,90.42,52800000.0
2009-09-11 19:46:00,90.42,90.42,90.4,90.41,91400001.0
2009-09-11 19:47:00,90.405,90.425,90.405,90.415,342200000.0
2009-09-11 19:48:00,90.415,90.42,90.415,90.415,361100000.0
2009-09-11 19:49:00,90.42,90.42,90.415,90.415,409699998.0
2009-09-11 19:50:00,90.42,90.43,90.42,90.43,50300000.0
2009-09-11 19:51:00,90.43,90.43,90.42,90.42,123600000.0
2009-09-11 19:52:00,90.425,90.43,90.425,90.43,60900000.0
2009-09-11 19:53:00,90.43,90.43,90.43,90.43,17800000.0
2009-09-11 19:54:00,90.43,90.44,90.43,90.435,333200000.0
2009-09-11 19:55:00,90.435,90.44,90.43,90.44,209400000.0
2009-09-11 19:56:00,90.44,90.45,90.44,90.445,74700000.0
2009-09-11 19:57:00,90.445,90.46,90.445,90.46,253100000.0
2009-09-11 19:58:00,90.46,90.47,90.46,90.47,163000000.0
2009-09-11 19:59:00,90.47,90.47,90.46,90.465,56100000.0
2009-09-11 20:00:00,90.465,90.485,90.46,90.48,656199998.0
2009-09-11 20:01:00,90.48,90.485,90.48,90.485,194599998.0
2009-09-11 20:02:00,90.485,90.49,90.485,90.49,117700001.0
2009-09-11 20:03:00,90.49,90.51,90.48,90.51,521900003.0
2009-09-11 20:04:00,90.51,90.525,90.505,90.51,421899998.0
2009-09-11 20:05:00,90.51,90.51,90.505,90.51,89600000.0
2009-09-11 20:06:00,90.51,90.51,90.49,90.495,265699999.0
2009-09-11 20:07:00,90.495,90.505,90.495,90.495,637700001.0
2009-09-11 20:08:00,90.495,90.515,90.495,90.505,480900001.0
2009-09-11 20:09:00,90.505,90.52,90.505,90.51,169999999.0
2009-09-11 20:10:00,90.51,90.51,90.48,90.48,240900001.0
2009-09-11 20:11:00,90.48,90.48,90.47,90.47,162200000.0
2009-09-11 20:12:00,90.47,90.48,90.47,90.475,94600000.0
2009-09-11 20:13:00,90.475,90.49,90.47,90.48,289600001.0
2009-09-11 20:14:00,90.48,90.485,90.47,90.47,103600000.0
2009-09-11 20:15:00,90.47,90.47,90.47,90.47,81700000.0
2009-09-11 20:16:00,90.475,90.48,90.47,90.47,79100000.0
2009-09-11 20:17:00,90.47,90.48,90.47,90.475,104900000.0
2009-09-11 20:18:00,90.48,90.48,90.47,90.47,77200000.0
2009-09-11 20:19:00,90.47,90.47,90.445,90.445,428600002.0
2009-09-11 20:20:00,90.45,90.46,90.445,90.45,296800000.0
2009-09-11 20:21:00,90.45,90.455,90.45,90.45,151600000.0
2009-09-11 20:22:00,90.45,90.46,90.45,90.455,244000000.0
2009-09-11 20:23:00,90.455,90.47,90.455,90.465,184899999.0
2009-09-11 20:24:00,90.46,90.465,90.455,90.465,359600001.0
2009-09-11 20:25:00,90.465,90.465,90.44,90.445,168200000.0
2009-09-11 20:26:00,90.445,90.45,90.445,90.45,175700000.0
2009-09-11 20:27:00,90.45,90.45,90.445,90.45,207399999.0
2009-09-11 20:28:00,90.45,90.465,90.445,90.465,206700000.0
2009-09-11 20:29:00,90.465,90.485,90.46,90.48,297100000.0
2009-09-11 20:30:00,90.48,90.485,90.48,90.485,332800000.0
2009-09-11 20:31:00,90.485,90.495,90.465,90.47,365100000.0
2009-09-11 20:32:00,90.47,90.49,90.47,90.48,134400000.0
2009-09-11 20:33:00,90.48,90.505,90.48,90.5,281700000.0
2009-09-11 20:34:00,90.5,90.5,90.485,90.49,221500000.0
2009-09-11 20:35:00,90.49,90.505,90.485,90.505,228900000.0
2009-09-11 20:36:00,90.5,90.505,90.495,90.505,178299999.0
2009-09-11 20:37:00,90.505,90.515,90.505,90.51,158800000.0
2009-09-11 20:38:00,90.51,90.51,90.495,90.505,216000000.0
2009-09-11 20:39:00,90.505,90.51,90.5,90.51,604300000.0
2009-09-11 20:40:00,90.51,90.52,90.505,90.505,356600000.0
2009-09-11 20:41:00,90.51,90.51,90.5,90.5,139600000.0
2009-09-11 20:42:00,90.5,90.505,90.495,90.495,72800000.0
2009-09-11 20:43:00,90.495,90.495,90.49,90.49,94600000.0
2009-09-11 20:44:00,90.49,90.49,90.49,90.49,227200000.0
2009-09-11 20:45:00,90.49,90.49,90.49,90.49,346000001.0
2009-09-11 20:46:00,90.49,90.505,90.49,90.505,137800000.0
2009-09-11 20:47:00,90.505,90.515,90.505,90.515,137600000.0
2009-09-11 20:48:00,90.515,90.515,90.5,90.515,210800000.0
2009-09-11 20:49:00,90.515,90.52,90.515,90.52,73400000.0
2009-09-11 20:50:00,90.52,90.53,90.52,90.52,184400000.0
2009-09-11 20:51:00,90.52,90.53,90.51,90.51,243799999.0
2009-09-11 20:52:00,90.51,90.525,90.51,90.52,74100000.0
2009-09-11 20:53:00,90.52,90.53,90.52,90.52,97700000.0
2009-09-11 20:54:00,90.52,90.53,90.52,90.52,322200000.0
2009-09-11 20:55:00,90.52,90.575,90.52,90.575,435300001.0
2009-09-11 20:56:00,90.57,90.575,90.565,90.57,177900000.0
2009-09-11 20:57:00,90.57,90.575,90.55,90.565,603200007.0
2009-09-11 20:58:00,90.565,90.57,90.56,90.565,217900000.0
2009-09-11 20:59:00,90.565,90.57,90.555,90.57,308400000.0
2009-09-11 21:00:00,90.57,90.58,90.56,90.575,380900000.0
2009-09-11 21:01:00,90.575,90.575,90.565,90.57,187900000.0
2009-09-11 21:02:00,90.57,90.575,90.57,90.575,180600000.0
2009-09-11 21:03:00,90.575,90.575,90.57,90.57,264600000.0
2009-09-11 21:04:00,90.57,90.57,90.565,90.57,368800002.0
2009-09-11 21:05:00,90.57,90.57,90.57,90.57,136700000.0
2009-09-11 21:06:00,90.575,90.575,90.57,90.57,108300000.0
2009-09-11 21:07:00,90.57,90.57,90.57,90.57,166100000.0
2009-09-11 21:08:00,90.57,90.57,90.57,90.57,159100000.0
2009-09-11 21:09:00,90.57,90.58,90.565,90.58,411399999.0
2009-09-11 21:10:00,90.58,90.605,90.58,90.605,276900000.0
2009-09-11 21:11:00,90.605,90.605,90.6,90.605,237900000.0
2009-09-11 21:12:00,90.605,90.625,90.605,90.62,143100000.0
2009-09-11 21:13:00,90.62,90.62,90.61,90.62,237300000.0
2009-09-11 21:14:00,90.62,90.645,90.62,90.64,207300000.0
2009-09-11 21:15:00,90.655,90.66,90.64,90.645,474800002.0
2009-09-11 21:16:00,90.645,90.645,90.645,90.645,113199998.0
2009-09-11 21:17:00,90.645,90.66,90.645,90.655,250999997.0
2009-09-11 21:18:00,90.65,90.655,90.65,90.65,255500000.0
2009-09-11 21:19:00,90.655,90.66,90.645,90.645,110300000.0
2009-09-11 21:20:00,90.645,90.65,90.645,90.645,379400000.0
2009-09-11 21:21:00,90.645,90.645,90.64,90.645,89000000.0
2009-09-11 21:22:00,90.645,90.66,90.645,90.655,448900000.0
2009-09-11 21:23:00,90.66,90.675,90.66,90.675,161700000.0
2009-09-11 21:24:00,90.675,90.68,90.655,90.655,339400000.0
2009-09-11 21:25:00,90.66,90.665,90.655,90.66,103200000.0
2009-09-11 21:26:00,90.66,90.66,90.645,90.66,172000000.0
2009-09-11 21:27:00,90.66,90.67,90.65,90.655,42800000.0
2009-09-11 21:28:00,90.655,90.655,90.655,90.655,309600000.0
2009-09-11 21:29:00,90.655,90.67,90.655,90.665,267700000.0
2009-09-11 21:30:00,90.665,90.67,90.66,90.665,206800000.0
2009-09-11 21:31:00,90.665,90.67,90.66,90.665,145900000.0
2009-09-11 21:32:00,90.665,90.67,90.665,90.665,140200000.0
2009-09-11 21:33:00,90.665,90.675,90.655,90.655,551499999.0
2009-09-11 21:34:00,90.66,90.67,90.655,90.665,266000004.0
2009-09-11 21:35:00,90.665,90.67,90.66,90.665,69200000.0
2009-09-11 21:36:00,90.665,90.68,90.665,90.68,51800000.0
2009-09-11 21:37:00,90.68,90.68,90.665,90.67,127600000.0
2009-09-11 21:38:00,90.67,90.67,90.67,90.67,207400000.0
2009-09-11 21:39:00,90.67,90.68,90.67,90.68,173500000.0
2009-09-11 21:40:00,90.68,90.69,90.68,90.68,192700000.0
2009-09-11 21:41:00,90.68,90.695,90.68,90.695,112200000.0
2009-09-11 21:42:00,90.695,90.715,90.69,90.695,102199999.0
2009-09-11 21:43:00,90.695,90.72,90.695,90.72,259300000.0
2009-09-11 21:44:00,90.725,90.725,90.71,90.715,223900000.0
2009-09-11 21:45:00,90.715,90.715,90.7,90.705,271100001.0
2009-09-11 21:46:00,90.705,90.705,90.7,90.705,58800000.0
2009-09-11 21:47:00,90.705,90.71,90.705,90.705,78000000.0
2009-09-11 21:48:00,90.705,90.71,90.7,90.71,57900000.0
2009-09-11 21:49:00,90.71,90.71,90.69,90.69,57800000.0
2009-09-11 21:50:00,90.69,90.69,90.67,90.67,73600000.0
2009-09-11 21:51:00,90.675,90.685,90.675,90.68,281700000.0
2009-09-11 21:52:00,90.68,90.685,90.67,90.67,137500000.0
2009-09-11 21:53:00,90.665,90.665,90.66,90.665,54600000.0
2009-09-11 21:54:00,90.665,90.665,90.665,90.665,18400000.0
2009-09-11 21:55:00,90.665,90.665,90.655,90.665,30100000.0
2009-09-11 21:56:00,90.66,90.665,90.645,90.65,94700000.0
2009-09-11 21:57:00,90.65,90.655,90.64,90.655,168000000.0
2009-09-11 21:58:00,90.655,90.655,90.64,90.64,184500000.0
2009-09-11 21:59:00,90.64,90.65,90.64,90.65,95400000.0
2009-09-11 22:00:00,90.655,90.66,90.65,90.65,89900000.0
2009-09-11 22:01:00,90.65,90.655,90.64,90.645,149100000.0
2009-09-11 22:02:00,90.64,90.66,90.64,90.65,257100001.0
2009-09-11 22:03:00,90.65,90.665,90.65,90.655,110000000.0
2009-09-11 22:04:00,90.655,90.665,90.655,90.665,240100000.0
2009-09-11 22:05:00,90.67,90.67,90.655,90.665,33000000.0
2009-09-11 22:06:00,90.665,90.665,90.665,90.665,9000000.0
2009-09-11 22:07:00,90.665,90.665,90.665,90.665,26000000.0
2009-09-11 22:08:00,90.665,90.665,90.64,90.64,147800000.0
2009-09-11 22:09:00,90.64,90.64,90.63,90.63,326500000.0
2009-09-11 22:10:00,90.63,90.65,90.63,90.64,187500000.0
2009-09-11 22:11:00,90.635,90.645,90.635,90.645,276300000.0
2009-09-11 22:12:00,90.64,90.645,90.64,90.645,45400000.0
2009-09-11 22:13:00,90.64,90.645,90.64,90.64,60400000.0
2009-09-11 22:14:00,90.64,90.645,90.64,90.645,58700000.0
2009-09-11 22:15:00,90.645,90.66,90.635,90.66,132900000.0
2009-09-11 22:16:00,90.655,90.66,90.655,90.66,112000000.0
2009-09-11 22:17:00,90.67,90.68,90.655,90.675,70900000.0
2009-09-11 22:18:00,90.675,90.68,90.67,90.67,24600000.0
2009-09-11 22:19:00,90.663,90.665,90.662,90.662,17200000.0
2009-09-11 22:20:00,90.67,90.67,90.66,90.66,17200000.0
2009-09-11 22:21:00,90.66,90.665,90.66,90.665,19800000.0
2009-09-11 22:22:00,90.665,90.67,90.655,90.655,11700000.0
2009-09-11 22:23:00,90.655,90.655,90.645,90.65,88900000.0
2009-09-11 22:24:00,90.65,90.65,90.65,90.65,111800000.0
2009-09-11 22:25:00,90.65,90.65,90.65,90.65,79800000.0
2009-09-11 22:26:00,90.65,90.67,90.645,90.65,324400000.0
2009-09-11 22:27:00,90.65,90.65,90.645,90.65,67500000.0
2009-09-11 22:28:00,90.65,90.65,90.65,90.65,112600000.0
2009-09-11 22:29:00,90.67,90.67,90.665,90.665,45100000.0
2009-09-11 22:30:00,90.665,90.675,90.665,90.67,105700000.0
2009-09-11 22:31:00,90.67,90.675,90.66,90.675,71100000.0
2009-09-11 22:32:00,90.675,90.68,90.675,90.675,21000000.0
2009-09-11 22:33:00,90.67,90.67,90.665,90.67,51900000.0
2009-09-11 22:34:00,90.67,90.68,90.665,90.67,74900000.0
2009-09-11 22:35:00,90.67,90.675,90.665,90.67,38400000.0
2009-09-11 22:36:00,90.664,90.666,90.664,90.666,16500000.0
2009-09-11 22:37:00,90.665,90.665,90.66,90.665,16500000.0
2009-09-11 22:38:00,90.665,90.665,90.665,90.665,16400000.0
2009-09-11 22:39:00,90.665,90.665,90.655,90.655,67200000.0
2009-09-11 22:40:00,90.655,90.655,90.645,90.65,136800000.0
2009-09-11 22:41:00,90.65,90.655,90.645,90.65,27600000.0
2009-09-11 22:42:00,90.645,90.65,90.645,90.645,25000000.0
2009-09-11 22:43:00,90.645,90.645,90.645,90.645,4600000.0
2009-09-11 22:44:00,90.645,90.65,90.645,90.65,9800000.0
2009-09-11 22:45:00,90.65,90.65,90.62,90.63,98600000.0
2009-09-11 22:46:00,90.63,90.63,90.62,90.62,52700000.0
2009-09-11 22:47:00,90.62,90.625,90.615,90.615,69000000.0
2009-09-11 22:48:00,90.62,90.635,90.62,90.625,55400000.0
2009-09-11 22:49:00,90.625,90.625,90.62,90.62,71500000.0
2009-09-11 22:50:00,90.62,90.62,90.62,90.62,97600000.0
2009-09-11 22:51:00,90.62,90.62,90.615,90.62,81700000.0
2009-09-11 22:52:00,90.61,90.65,90.61,90.65,125500000.0
2009-09-11 22:53:00,90.65,90.65,90.645,90.645,31000000.0
2009-09-11 22:54:00,90.645,90.66,90.61,90.66,55000000.0
2009-09-11 22:55:00,90.66,90.66,90.655,90.655,26800000.0
2009-09-11 22:56:00,90.655,90.67,90.65,90.655,97200000.0
2009-09-11 22:57:00,90.655,90.655,90.625,90.625,41600000.0
2009-09-11 22:58:00,90.625,90.635,90.625,90.63,32300000.0
2009-09-11 22:59:00,90.635,90.715,90.635,90.71,24900000.0
2009-09-13 23:02:00,90.275,90.275,90.27,90.275,15400000.0
2009-09-13 23:03:00,90.285,90.285,90.265,90.27,16800000.0
2009-09-13 23:04:00,90.265,90.28,90.26,90.265,22800000.0
2009-09-13 23:05:00,90.265,90.265,90.255,90.255,21400000.0
2009-09-13 23:06:00,90.255,90.28,90.25,90.265,35400000.0
2009-09-13 23:07:00,90.265,90.265,90.26,90.26,6400000.0
2009-09-13 23:09:00,90.26,90.27,90.26,90.27,17200000.0
2009-09-13 23:10:00,90.265,90.295,90.265,90.285,26800000.0
2009-09-13 23:11:00,90.285,90.285,90.285,90.285,2000000.0
2009-09-13 23:12:00,90.28,90.285,90.28,90.28,14000000.0
2009-09-13 23:13:00,90.285,90.31,90.28,90.305,20600000.0
2009-09-13 23:14:00,90.3,90.3,90.3,90.3,3000000.0
2009-09-13 23:16:00,90.305,90.31,90.305,90.31,2000000.0
2009-09-13 23:17:00,90.31,90.325,90.31,90.325,4000000.0
2009-09-13 23:18:00,90.335,90.335,90.32,90.32,3000000.0
2009-09-13 23:19:00,90.335,90.34,90.32,90.325,14600000.0
2009-09-13 23:20:00,90.33,90.34,90.33,90.34,5000000.0
2009-09-13 23:21:00,90.34,90.345,90.34,90.345,4000000.0
2009-09-13 23:22:00,90.345,90.345,90.345,90.345,4000000.0
2009-09-13 23:23:00,90.34,90.34,90.34,90.34,1000000.0
2009-09-13 23:24:00,90.355,90.365,90.355,90.365,6800000.0
2009-09-13 23:25:00,90.365,90.385,90.365,90.375,9800000.0
2009-09-13 23:26:00,90.38,90.385,90.37,90.38,15800000.0
2009-09-13 23:27:00,90.38,90.395,90.365,90.395,19000000.0
2009-09-13 23:28:00,90.395,90.395,90.395,90.395,18000000.0
2009-09-13 23:29:00,90.4,90.415,90.395,90.395,34400000.0
2009-09-13 23:30:00,90.395,90.395,90.395,90.395,4000000.0
2009-09-13 23:32:00,90.395,90.395,90.395,90.395,3000000.0
2009-09-13 23:33:00,90.395,90.405,90.395,90.405,10700000.0
2009-09-13 23:34:00,90.405,90.425,90.405,90.415,16400000.0
2009-09-13 23:35:00,90.415,90.415,90.415,90.415,1000000.0
2009-09-13 23:36:00,90.41,90.415,90.41,90.415,2000000.0
2009-09-13 23:37:00,90.42,90.42,90.415,90.42,5400000.0
2009-09-13 23:38:00,90.42,90.42,90.405,90.41,7000000.0
2009-09-13 23:40:00,90.41,90.41,90.4,90.405,7000000.0
2009-09-13 23:41:00,90.42,90.42,90.42,90.42,1000000.0
2009-09-13 23:43:00,90.425,90.425,90.38,90.4,8000000.0
2009-09-13 23:44:00,90.4,90.4,90.4,90.4,5000000.0
2009-09-13 23:45:00,90.4,90.4,90.4,90.4,4000000.0
2009-09-13 23:46:00,90.4,90.4,90.4,90.4,21000000.0
2009-09-13 23:47:00,90.4,90.4,90.4,90.4,8000000.0
2009-09-13 23:48:00,90.4,90.4,90.4,90.4,11000000.0
2009-09-13 23:49:00,90.4,90.4,90.4,90.4,2000000.0
2009-09-13 23:50:00,90.405,90.405,90.405,90.405,2000000.0
2009-09-13 23:51:00,90.405,90.405,90.4,90.4,13000000.0
2009-09-13 23:52:00,90.4,90.4,90.4,90.4,4000000.0
2009-09-13 23:53:00,90.4,90.4,90.4,90.4,5000000.0
2009-09-13 23:54:00,90.4,90.4,90.355,90.375,61100000.0
2009-09-13 23:55:00,90.375,90.375,90.375,90.375,17000000.0
2009-09-13 23:56:00,90.375,90.375,90.355,90.355,7900000.0
2009-09-13 23:57:00,90.345,90.39,90.315,90.365,51200000.0
2009-09-13 23:58:00,90.365,90.39,90.355,90.365,44000000.0
2009-09-13 23:59:00,90.365,90.37,90.365,90.365,18900000.0
2009-09-14 00:00:00,90.37,90.42,90.36,90.42,88800000.0
2009-09-14 00:01:00,90.42,90.42,90.38,90.39,210899999.0
2009-09-14 00:02:00,90.39,90.39,90.33,90.35,75400000.0
2009-09-14 00:03:00,90.35,90.35,90.27,90.285,80400000.0
2009-09-14 00:04:00,90.285,90.285,90.28,90.28,5300000.0
2009-09-14 00:05:00,90.285,90.3,90.28,90.29,20100000.0
2009-09-14 00:06:00,90.29,90.295,90.26,90.26,66000000.0
2009-09-14 00:07:00,90.26,90.28,90.26,90.27,78100000.0
2009-09-14 00:08:00,90.27,90.27,90.26,90.26,37100000.0
2009-09-14 00:09:00,90.26,90.285,90.25,90.28,92900000.0
2009-09-14 00:10:00,90.285,90.29,90.25,90.255,103400000.0
2009-09-14 00:11:00,90.26,90.295,90.26,90.28,87800000.0
2009-09-14 00:12:00,90.28,90.295,90.28,90.285,152000000.0
2009-09-14 00:13:00,90.285,90.32,90.255,90.29,101600000.0
2009-09-14 00:14:00,90.29,90.29,90.265,90.28,45300000.0
2009-09-14 00:15:00,90.285,90.285,90.27,90.27,65200000.0
2009-09-14 00:16:00,90.27,90.275,90.27,90.27,100300000.0
2009-09-14 00:17:00,90.27,90.285,90.27,90.27,112200000.0
2009-09-14 00:18:00,90.27,90.285,90.27,90.28,75100000.0
2009-09-14 00:19:00,90.29,90.34,90.29,90.32,140400000.0
2009-09-14 00:20:00,90.32,90.335,90.295,90.325,146300000.0
2009-09-14 00:21:00,90.325,90.325,90.27,90.305,134800000.0
2009-09-14 00:22:00,90.3,90.315,90.29,90.31,77800000.0
2009-09-14 00:23:00,90.31,90.315,90.3,90.3,47700000.0
2009-09-14 00:24:00,90.3,90.3,90.3,90.3,12200000.0
2009-09-14 00:25:00,90.3,90.31,90.3,90.305,61600000.0
2009-09-14 00:26:00,90.305,90.32,90.305,90.305,53400000.0
2009-09-14 00:27:00,90.305,90.35,90.305,90.33,93500000.0
2009-09-14 00:28:00,90.33,90.33,90.32,90.325,72800000.0
2009-09-14 00:29:00,90.325,90.33,90.32,90.33,64800000.0
2009-09-14 00:30:00,90.33,90.35,90.33,90.35,90900000.0
2009-09-14 00:31:00,90.35,90.375,90.35,90.365,47200000.0
2009-09-14 00:32:00,90.37,90.38,90.34,90.34,105400000.0
2009-09-14 00:33:00,90.34,90.345,90.325,90.335,73800000.0
2009-09-14 00:34:00,90.335,90.34,90.32,90.32,113900000.0
2009-09-14 00:35:00,90.32,90.335,90.3,90.32,91450000.0
2009-09-14 00:36:00,90.32,90.33,90.31,90.32,29250000.0
2009-09-14 00:37:00,90.32,90.32,90.29,90.3,121200000.0
2009-09-14 00:38:00,90.3,90.3,90.245,90.255,60000000.0
2009-09-14 00:39:00,90.25,90.265,90.25,90.255,60100000.0
2009-09-14 00:40:00,90.255,90.27,90.23,90.26,68200000.0
2009-09-14 00:41:00,90.26,90.27,90.235,90.26,93800000.0
2009-09-14 00:42:00,90.26,90.275,90.25,90.26,120700000.0
2009-09-14 00:43:00,90.25,90.27,90.23,90.245,236900000.0
2009-09-14 00:44:00,90.25,90.27,90.225,90.255,226600000.0
2009-09-14 00:45:00,90.255,90.255,90.24,90.25,69600000.0
2009-09-14 00:46:00,90.245,90.255,90.19,90.19,131300000.0
2009-09-14 00:47:00,90.205,90.235,90.2,90.215,144000000.0
2009-09-14 00:48:00,90.22,90.225,90.21,90.225,208500000.0
2009-09-14 00:49:00,90.225,90.23,90.205,90.22,141800000.0
2009-09-14 00:50:00,90.225,90.25,90.22,90.24,111300000.0
2009-09-14 00:51:00,90.24,90.245,90.225,90.245,123700000.0
2009-09-14 00:52:00,90.245,90.255,90.235,90.25,117100000.0
2009-09-14 00:53:00,90.24,90.26,90.24,90.255,110600000.0
2009-09-14 00:54:00,90.235,90.29,90.235,90.29,160000000.0
2009-09-14 00:55:00,90.29,90.32,90.29,90.31,117300000.0
2009-09-14 00:56:00,90.31,90.315,90.3,90.315,237100000.0
2009-09-14 00:57:00,90.315,90.32,90.31,90.31,175700000.0
2009-09-14 00:58:00,90.32,90.34,90.31,90.34,194000000.0
2009-09-14 00:59:00,90.34,90.35,90.335,90.35,148700000.0
2009-09-14 01:00:00,90.35,90.35,90.315,90.35,151800000.0
2009-09-14 01:01:00,90.35,90.36,90.335,90.36,138000000.0
2009-09-14 01:02:00,90.36,90.365,90.34,90.35,143300000.0
2009-09-14 01:03:00,90.35,90.355,90.35,90.35,112600000.0
2009-09-14 01:04:00,90.35,90.355,90.34,90.34,174200000.0
2009-09-14 01:05:00,90.34,90.34,90.31,90.315,277400000.0
2009-09-14 01:06:00,90.315,90.315,90.29,90.3,174300000.0
2009-09-14 01:07:00,90.29,90.31,90.285,90.3,129100000.0
2009-09-14 01:08:00,90.3,90.315,90.29,90.3,173100000.0
2009-09-14 01:09:00,90.3,90.335,90.29,90.32,161400000.0
2009-09-14 01:10:00,90.32,90.32,90.31,90.32,283500000.0
2009-09-14 01:11:00,90.315,90.36,90.31,90.35,227000000.0
2009-09-14 01:12:00,90.35,90.355,90.305,90.34,283800000.0
2009-09-14 01:13:00,90.34,90.355,90.32,90.35,139400000.0
2009-09-14 01:14:00,90.35,90.35,90.335,90.335,97800000.0
2009-09-14 01:15:00,90.34,90.34,90.335,90.34,32400000.0
2009-09-14 01:16:00,90.335,90.34,90.315,90.315,178400000.0
2009-09-14 01:17:00,90.315,90.32,90.31,90.32,226500000.0
2009-09-14 01:18:00,90.32,90.33,90.31,90.31,141000000.0
2009-09-14 01:19:00,90.31,90.315,90.31,90.315,46400000.0
2009-09-14 01:20:00,90.315,90.33,90.315,90.32,92800000.0
2009-09-14 01:21:00,90.32,90.34,90.32,90.34,87100000.0
2009-09-14 01:22:00,90.34,90.34,90.325,90.325,51200000.0
2009-09-14 01:23:00,90.325,90.335,90.32,90.33,87500000.0
2009-09-14 01:24:00,90.33,90.33,90.33,90.33,32800000.0
2009-09-14 01:25:00,90.33,90.35,90.33,90.345,175700000.0
2009-09-14 01:26:00,90.345,90.37,90.34,90.365,97900000.0
2009-09-14 01:27:00,90.365,90.365,90.335,90.34,127700000.0
2009-09-14 01:28:00,90.35,90.35,90.34,90.35,29600000.0
2009-09-14 01:29:00,90.345,90.345,90.335,90.34,37400000.0
2009-09-14 01:30:00,90.34,90.35,90.33,90.33,181500000.0
2009-09-14 01:31:00,90.33,90.335,90.33,90.335,157200000.0
2009-09-14 01:32:00,90.34,90.35,90.335,90.35,70200000.0
2009-09-14 01:33:00,90.35,90.355,90.335,90.355,227400000.0
2009-09-14 01:34:00,90.355,90.355,90.35,90.35,82000000.0
2009-09-14 01:35:00,90.35,90.35,90.35,90.35,54200000.0
2009-09-14 01:36:00,90.35,90.35,90.34,90.34,41000000.0
2009-09-14 01:37:00,90.34,90.35,90.34,90.35,40000000.0
2009-09-14 01:38:00,90.35,90.35,90.34,90.35,74300000.0
2009-09-14 01:39:00,90.35,90.35,90.345,90.35,73900000.0
2009-09-14 01:40:00,90.35,90.365,90.35,90.355,118200000.0
2009-09-14 01:41:00,90.355,90.355,90.335,90.355,432600000.0
2009-09-14 01:42:00,90.355,90.36,90.34,90.35,193400000.0
2009-09-14 01:43:00,90.35,90.395,90.35,90.39,173800000.0
2009-09-14 01:44:00,90.39,90.395,90.38,90.385,207600000.0
2009-09-14 01:45:00,90.385,90.395,90.385,90.395,59400000.0
2009-09-14 01:46:00,90.395,90.395,90.385,90.39,68800000.0
2009-09-14 01:47:00,90.4,90.405,90.4,90.4,54400000.0
2009-09-14 01:48:00,90.4,90.435,90.4,90.42,110800000.0
2009-09-14 01:49:00,90.42,90.42,90.395,90.405,130300000.0
2009-09-14 01:50:00,90.405,90.43,90.405,90.43,138300000.0
2009-09-14 01:51:00,90.43,90.43,90.415,90.425,70600000.0
2009-09-14 01:52:00,90.42,90.425,90.405,90.425,105100000.0
2009-09-14 01:53:00,90.425,90.425,90.4,90.405,74200000.0
2009-09-14 01:54:00,90.405,90.405,90.375,90.39,87500000.0
2009-09-14 01:55:00,90.385,90.395,90.38,90.385,134800000.0
2009-09-14 01:56:00,90.385,90.39,90.385,90.385,23200000.0
2009-09-14 01:57:00,90.39,90.39,90.385,90.385,70000000.0
2009-09-14 01:58:00,90.385,90.39,90.385,90.39,134100000.0
2009-09-14 01:59:00,90.39,90.405,90.39,90.405,193100000.0
2009-09-14 02:00:00,90.41,90.455,90.41,90.455,263700000.0
2009-09-14 02:01:00,90.455,90.545,90.44,90.5,399500000.0
2009-09-14 02:02:00,90.5,90.53,90.485,90.525,205800000.0
2009-09-14 02:03:00,90.525,90.58,90.52,90.56,308800000.0
2009-09-14 02:04:00,90.56,90.575,90.545,90.545,278300000.0
2009-09-14 02:05:00,90.55,90.55,90.515,90.52,170800000.0
2009-09-14 02:06:00,90.52,90.53,90.5,90.5,477000000.0
2009-09-14 02:07:00,90.495,90.53,90.48,90.53,591200000.0
2009-09-14 02:08:00,90.53,90.53,90.52,90.52,473900000.0
2009-09-14 02:09:00,90.52,90.53,90.51,90.52,206700000.0
2009-09-14 02:10:00,90.52,90.54,90.52,90.54,207500000.0
2009-09-14 02:11:00,90.55,90.59,90.545,90.58,347200000.0
2009-09-14 02:12:00,90.575,90.585,90.56,90.575,231000000.0
2009-09-14 02:13:00,90.575,90.59,90.57,90.58,471500000.0
2009-09-14 02:14:00,90.58,90.58,90.56,90.565,714400001.0
2009-09-14 02:15:00,90.565,90.6,90.56,90.595,424800000.0
2009-09-14 02:16:00,90.595,90.6,90.585,90.6,242600000.0
2009-09-14 02:17:00,90.595,90.63,90.58,90.63,169500000.0
2009-09-14 02:18:00,90.63,90.63,90.61,90.625,211900000.0
2009-09-14 02:19:00,90.625,90.65,90.625,90.635,228800000.0
2009-09-14 02:20:00,90.63,90.64,90.62,90.62,123600000.0
2009-09-14 02:21:00,90.62,90.625,90.605,90.605,159700000.0
2009-09-14 02:22:00,90.605,90.605,90.56,90.565,408600000.0
2009-09-14 02:23:00,90.565,90.61,90.555,90.61,216700000.0
2009-09-14 02:24:00,90.61,90.635,90.61,90.62,83300000.0
2009-09-14 02:25:00,90.615,90.615,90.585,90.605,110400000.0
2009-09-14 02:26:00,90.6,90.605,90.565,90.565,284700000.0
2009-09-14 02:27:00,90.565,90.57,90.545,90.545,137500000.0
2009-09-14 02:28:00,90.55,90.55,90.52,90.525,112600000.0
2009-09-14 02:29:00,90.52,90.54,90.52,90.53,197200000.0
2009-09-14 02:30:00,90.53,90.56,90.53,90.555,106540000.0
2009-09-14 02:31:00,90.56,90.57,90.56,90.57,107200000.0
2009-09-14 02:32:00,90.57,90.59,90.56,90.57,137200000.0
2009-09-14 02:33:00,90.57,90.57,90.56,90.565,81600000.0
2009-09-14 02:34:00,90.57,90.57,90.565,90.565,87500000.0
2009-09-14 02:35:00,90.565,90.6,90.565,90.58,117600000.0
2009-09-14 02:36:00,90.58,90.6,90.57,90.57,154900000.0
2009-09-14 02:37:00,90.57,90.575,90.565,90.575,151100000.0
2009-09-14 02:38:00,90.575,90.58,90.565,90.57,58100000.0
2009-09-14 02:39:00,90.57,90.58,90.565,90.575,73600000.0
2009-09-14 02:40:00,90.575,90.58,90.57,90.58,45200000.0
2009-09-14 02:41:00,90.58,90.59,90.575,90.585,105600000.0
2009-09-14 02:42:00,90.585,90.61,90.58,90.595,64700000.0
2009-09-14 02:43:00,90.595,90.61,90.595,90.595,100700000.0
2009-09-14 02:44:00,90.595,90.605,90.59,90.595,133600000.0
2009-09-14 02:45:00,90.595,90.615,90.595,90.61,36000000.0
2009-09-14 02:46:00,90.61,90.61,90.6,90.61,82600000.0
2009-09-14 02:47:00,90.61,90.61,90.575,90.585,98700000.0
2009-09-14 02:48:00,90.585,90.6,90.575,90.58,227900000.0
2009-09-14 02:49:00,90.58,90.595,90.58,90.59,127300000.0
2009-09-14 02:50:00,90.59,90.61,90.59,90.595,154700000.0
2009-09-14 02:51:00,90.59,90.61,90.59,90.61,78200000.0
2009-09-14 02:52:00,90.61,90.615,90.6,90.61,137800000.0
2009-09-14 02:53:00,90.61,90.63,90.61,90.62,195600000.0
2009-09-14 02:54:00,90.625,90.64,90.62,90.62,137700000.0
2009-09-14 02:55:00,90.625,90.63,90.605,90.615,171300000.0
2009-09-14 02:56:00,90.615,90.625,90.61,90.62,138100000.0
2009-09-14 02:57:00,90.62,90.63,90.615,90.62,77600000.0
2009-09-14 02:58:00,90.62,90.62,90.6,90.61,141500000.0
2009-09-14 02:59:00,90.61,90.61,90.585,90.605,75100000.0
2009-09-14 03:00:00,90.6,90.605,90.57,90.57,158300000.0
2009-09-14 03:01:00,90.57,90.58,90.56,90.57,127600000.0
2009-09-14 03:02:00,90.57,90.57,90.555,90.57,117400000.0
2009-09-14 03:03:00,90.57,90.575,90.555,90.56,112700000.0
2009-09-14 03:04:00,90.56,90.61,90.56,90.59,84000000.0
2009-09-14 03:05:00,90.59,90.6,90.58,90.59,170300000.0
2009-09-14 03:06:00,90.59,90.6,90.59,90.59,217400000.0
2009-09-14 03:07:00,90.59,90.595,90.575,90.585,179100000.0
2009-09-14 03:08:00,90.585,90.59,90.56,90.56,153800000.0
2009-09-14 03:09:00,90.56,90.565,90.54,90.54,257600000.0
2009-09-14 03:10:00,90.54,90.57,90.54,90.56,120500000.0
2009-09-14 03:11:00,90.56,90.57,90.56,90.565,71000000.0
2009-09-14 03:12:00,90.565,90.57,90.56,90.56,69700000.0
2009-09-14 03:13:00,90.56,90.56,90.535,90.55,171100000.0
2009-09-14 03:14:00,90.545,90.545,90.53,90.53,248800000.0
2009-09-14 03:15:00,90.53,90.54,90.52,90.52,248500000.0
2009-09-14 03:16:00,90.52,90.52,90.49,90.51,148600000.0
2009-09-14 03:17:00,90.51,90.51,90.5,90.51,39600000.0
2009-09-14 03:18:00,90.51,90.52,90.51,90.52,108800000.0
2009-09-14 03:19:00,90.52,90.54,90.52,90.54,128400000.0
2009-09-14 03:20:00,90.535,90.535,90.505,90.52,183000000.0
2009-09-14 03:21:00,90.525,90.53,90.51,90.52,268600000.0
2009-09-14 03:22:00,90.52,90.52,90.51,90.51,130100000.0
2009-09-14 03:23:00,90.51,90.515,90.49,90.49,252800000.0
2009-09-14 03:24:00,90.485,90.49,90.47,90.475,325700000.0
2009-09-14 03:25:00,90.47,90.475,90.435,90.435,335799999.0
2009-09-14 03:26:00,90.435,90.45,90.435,90.44,279900000.0
2009-09-14 03:27:00,90.44,90.44,90.415,90.42,177200000.0
2009-09-14 03:28:00,90.42,90.43,90.41,90.415,169500000.0
2009-09-14 03:29:00,90.415,90.43,90.405,90.42,131800000.0
2009-09-14 03:30:00,90.425,90.445,90.42,90.43,120100000.0
2009-09-14 03:31:00,90.43,90.45,90.43,90.44,382800000.0
2009-09-14 03:32:00,90.44,90.44,90.415,90.425,155100000.0
2009-09-14 03:33:00,90.425,90.435,90.415,90.43,92400000.0
2009-09-14 03:34:00,90.43,90.45,90.42,90.425,132300000.0
2009-09-14 03:35:00,90.425,90.44,90.42,90.435,99100000.0
2009-09-14 03:36:00,90.44,90.44,90.43,90.43,42700000.0
2009-09-14 03:37:00,90.435,90.44,90.43,90.44,180900000.0
2009-09-14 03:38:00,90.44,90.45,90.435,90.45,433000000.0
2009-09-14 03:39:00,90.45,90.46,90.44,90.45,161800000.0
2009-09-14 03:40:00,90.45,90.45,90.41,90.42,167200000.0
2009-09-14 03:41:00,90.42,90.42,90.395,90.4,101400000.0
2009-09-14 03:42:00,90.4,90.405,90.39,90.39,104800000.0
2009-09-14 03:43:00,90.385,90.4,90.38,90.4,129900000.0
2009-09-14 03:44:00,90.4,90.405,90.39,90.405,89300000.0
2009-09-14 03:45:00,90.4,90.42,90.4,90.41,118900000.0
2009-09-14 03:46:00,90.41,90.415,90.41,90.41,66500000.0
2009-09-14 03:47:00,90.41,90.42,90.41,90.42,43100000.0
2009-09-14 03:48:00,90.42,90.435,90.415,90.42,103200000.0
2009-09-14 03:49:00,90.42,90.42,90.39,90.39,238500000.0
2009-09-14 03:50:00,90.39,90.4,90.39,90.4,88000000.0
2009-09-14 03:51:00,90.4,90.4,90.395,90.4,73800000.0
2009-09-14 03:52:00,90.4,90.405,90.39,90.39,137000000.0
2009-09-14 03:53:00,90.39,90.395,90.38,90.39,63000000.0
2009-09-14 03:54:00,90.39,90.39,90.38,90.38,57700000.0
2009-09-14 03:55:00,90.385,90.39,90.38,90.39,37200000.0
2009-09-14 03:56:00,90.39,90.39,90.37,90.37,86300000.0
2009-09-14 03:57:00,90.37,90.38,90.37,90.38,312400000.0
2009-09-14 03:58:00,90.385,90.395,90.375,90.395,116500000.0
2009-09-14 03:59:00,90.395,90.4,90.39,90.39,181700000.0
2009-09-14 04:00:00,90.39,90.405,90.38,90.4,288400000.0
2009-09-14 04:01:00,90.4,90.41,90.4,90.4,137000000.0
2009-09-14 04:02:00,90.4,90.41,90.38,90.385,123300001.0
2009-09-14 04:03:00,90.385,90.4,90.385,90.395,131200000.0
2009-09-14 04:04:00,90.4,90.41,90.39,90.4,145300000.0
2009-09-14 04:05:00,90.4,90.405,90.395,90.395,177400000.0
2009-09-14 04:06:00,90.395,90.4,90.395,90.395,62100000.0
2009-09-14 04:07:00,90.39,90.395,90.39,90.39,60900000.0
2009-09-14 04:08:00,90.39,90.39,90.37,90.38,189100000.0
2009-09-14 04:09:00,90.38,90.39,90.37,90.37,274200000.0
2009-09-14 04:10:00,90.37,90.37,90.365,90.37,84000000.0
2009-09-14 04:11:00,90.37,90.37,90.34,90.34,159700000.0
2009-09-14 04:12:00,90.34,90.34,90.32,90.32,125100000.0
2009-09-14 04:13:00,90.32,90.33,90.315,90.325,67800000.0
2009-09-14 04:14:00,90.325,90.325,90.3,90.31,234000000.0
2009-09-14 04:15:00,90.31,90.34,90.31,90.33,155500000.0
2009-09-14 04:16:00,90.33,90.35,90.33,90.33,261200000.0
2009-09-14 04:17:00,90.33,90.38,90.33,90.375,176100000.0
2009-09-14 04:18:00,90.375,90.38,90.365,90.37,108500000.0
2009-09-14 04:19:00,90.37,90.38,90.37,90.38,96000000.0
2009-09-14 04:20:00,90.38,90.38,90.37,90.375,331100000.0
2009-09-14 04:21:00,90.375,90.375,90.365,90.37,263500000.0
2009-09-14 04:22:00,90.37,90.37,90.355,90.355,190499999.0
2009-09-14 04:23:00,90.355,90.36,90.35,90.35,153300000.0
2009-09-14 04:24:00,90.355,90.355,90.34,90.35,107700000.0
2009-09-14 04:25:00,90.345,90.355,90.34,90.35,94300000.0
2009-09-14 04:26:00,90.35,90.355,90.34,90.34,112800000.0
2009-09-14 04:27:00,90.345,90.36,90.34,90.355,120500000.0
2009-09-14 04:28:00,90.355,90.36,90.35,90.355,54900000.0
2009-09-14 04:29:00,90.355,90.37,90.355,90.37,40300000.0
2009-09-14 04:30:00,90.37,90.37,90.36,90.36,57000000.0
2009-09-14 04:31:00,90.36,90.365,90.355,90.36,67000000.0
2009-09-14 04:32:00,90.36,90.375,90.36,90.375,47000000.0
2009-09-14 04:33:00,90.375,90.385,90.365,90.385,148500000.0
2009-09-14 04:34:00,90.385,90.4,90.375,90.4,137100000.0
2009-09-14 04:35:00,90.4,90.4,90.38,90.385,235700000.0
2009-09-14 04:36:00,90.385,90.385,90.37,90.38,100000000.0
2009-09-14 04:37:00,90.38,90.39,90.38,90.385,86400000.0
2009-09-14 04:38:00,90.385,90.385,90.37,90.37,244760001.0
2009-09-14 04:39:00,90.37,90.37,90.355,90.36,128819999.0
2009-09-14 04:40:00,90.36,90.36,90.35,90.35,59700000.0
2009-09-14 04:41:00,90.35,90.355,90.35,90.355,65400000.0
2009-09-14 04:42:00,90.355,90.375,90.35,90.365,136800000.0
2009-09-14 04:43:00,90.365,90.38,90.365,90.37,69300000.0
2009-09-14 04:44:00,90.365,90.37,90.35,90.355,215800000.0
2009-09-14 04:45:00,90.355,90.36,90.35,90.35,214100000.0
2009-09-14 04:46:00,90.35,90.37,90.35,90.365,82500000.0
2009-09-14 04:47:00,90.365,90.385,90.36,90.385,126100000.0
2009-09-14 04:48:00,90.38,90.4,90.365,90.4,543100000.0
2009-09-14 04:49:00,90.4,90.425,90.39,90.42,351600000.0
2009-09-14 04:50:00,90.415,90.42,90.4,90.41,176900000.0
2009-09-14 04:51:00,90.41,90.43,90.41,90.415,90400000.0
2009-09-14 04:52:00,90.415,90.435,90.405,90.405,151800000.0
2009-09-14 04:53:00,90.405,90.43,90.405,90.43,371699999.0
2009-09-14 04:54:00,90.435,90.44,90.42,90.44,176000000.0
2009-09-14 04:55:00,90.44,90.46,90.44,90.46,167600000.0
2009-09-14 04:56:00,90.46,90.46,90.415,90.425,160099999.0
2009-09-14 04:57:00,90.425,90.43,90.42,90.425,76000000.0
2009-09-14 04:58:00,90.425,90.425,90.42,90.425,54600000.0
2009-09-14 04:59:00,90.425,90.425,90.415,90.42,40300000.0
2009-09-14 05:00:00,90.415,90.415,90.39,90.39,231400001.0
2009-09-14 05:01:00,90.39,90.405,90.39,90.405,71700000.0
2009-09-14 05:02:00,90.405,90.405,90.39,90.405,289400000.0
2009-09-14 05:03:00,90.405,90.41,90.385,90.385,168900000.0
2009-09-14 05:04:00,90.385,90.39,90.385,90.39,26000000.0
2009-09-14 05:05:00,90.39,90.39,90.37,90.38,178300000.0
2009-09-14 05:06:00,90.38,90.39,90.38,90.385,140200000.0
2009-09-14 05:07:00,90.39,90.39,90.38,90.385,19500000.0
2009-09-14 05:08:00,90.385,90.385,90.38,90.385,32100000.0
2009-09-14 05:09:00,90.385,90.4,90.38,90.38,368499998.0
2009-09-14 05:10:00,90.38,90.385,90.38,90.38,57700000.0
2009-09-14 05:11:00,90.38,90.39,90.38,90.38,119800000.0
2009-09-14 05:12:00,90.38,90.39,90.365,90.375,154400000.0
2009-09-14 05:13:00,90.375,90.38,90.36,90.37,189500000.0
2009-09-14 05:14:00,90.37,90.37,90.365,90.365,55300000.0
2009-09-14 05:15:00,90.365,90.365,90.365,90.365,52300000.0
2009-09-14 05:16:00,90.365,90.37,90.36,90.36,124000000.0
2009-09-14 05:17:00,90.36,90.37,90.36,90.36,80900000.0
2009-09-14 05:18:00,90.36,90.365,90.36,90.36,80200000.0
2009-09-14 05:19:00,90.36,90.37,90.36,90.36,105300000.0
2009-09-14 05:20:00,90.36,90.375,90.36,90.375,64100000.0
2009-09-14 05:21:00,90.375,90.39,90.37,90.39,103400000.0
2009-09-14 05:22:00,90.385,90.39,90.38,90.39,200700000.0
2009-09-14 05:23:00,90.39,90.41,90.39,90.405,74900000.0
2009-09-14 05:24:00,90.405,90.41,90.4,90.41,358699999.0
2009-09-14 05:25:00,90.42,90.435,90.41,90.41,169200000.0
2009-09-14 05:26:00,90.415,90.42,90.415,90.42,32300000.0
2009-09-14 05:27:00,90.42,90.42,90.42,90.42,7000000.0
2009-09-14 05:28:00,90.42,90.42,90.42,90.42,26600000.0
2009-09-14 05:29:00,90.42,90.42,90.41,90.42,186400000.0
2009-09-14 05:30:00,90.42,90.42,90.41,90.42,143300000.0
2009-09-14 05:31:00,90.42,90.42,90.41,90.41,180900000.0
2009-09-14 05:32:00,90.41,90.41,90.39,90.39,303400000.0
2009-09-14 05:33:00,90.39,90.39,90.37,90.37,199700000.0
2009-09-14 05:34:00,90.37,90.37,90.37,90.37,32100000.0
2009-09-14 05:35:00,90.37,90.385,90.37,90.38,169500000.0
2009-09-14 05:36:00,90.38,90.38,90.38,90.38,16000000.0
2009-09-14 05:37:00,90.38,90.39,90.375,90.39,96500000.0
2009-09-14 05:38:00,90.385,90.39,90.385,90.385,127400000.0
2009-09-14 05:39:00,90.38,90.42,90.38,90.41,151500000.0
2009-09-14 05:40:00,90.41,90.41,90.39,90.39,194300000.0
2009-09-14 05:41:00,90.39,90.4,90.39,90.4,49500000.0
2009-09-14 05:42:00,90.41,90.41,90.405,90.405,36300000.0
2009-09-14 05:43:00,90.405,90.415,90.405,90.41,95500000.0
2009-09-14 05:44:00,90.41,90.41,90.41,90.41,37200000.0
2009-09-14 05:45:00,90.41,90.415,90.41,90.41,49900000.0
2009-09-14 05:46:00,90.41,90.415,90.405,90.41,34800000.0
2009-09-14 05:47:00,90.41,90.41,90.4,90.41,43600000.0
2009-09-14 05:48:00,90.41,90.415,90.41,90.41,38100000.0
2009-09-14 05:49:00,90.41,90.41,90.41,90.41,25000000.0
2009-09-14 05:50:00,90.41,90.41,90.4,90.405,69900000.0
2009-09-14 05:51:00,90.405,90.41,90.385,90.385,113500000.0
2009-09-14 05:52:00,90.385,90.4,90.385,90.4,71600000.0
2009-09-14 05:53:00,90.4,90.4,90.4,90.4,32100000.0
2009-09-14 05:54:00,90.4,90.4,90.39,90.39,91700000.0
2009-09-14 05:55:00,90.39,90.41,90.39,90.41,71600000.0
2009-09-14 05:56:00,90.41,90.41,90.4,90.405,157700000.0
2009-09-14 05:57:00,90.405,90.405,90.39,90.4,121000000.0
2009-09-14 05:58:00,90.4,90.41,90.4,90.41,61500000.0
2009-09-14 05:59:00,90.41,90.42,90.405,90.42,102100000.0
2009-09-14 06:00:00,90.42,90.42,90.405,90.41,72400000.0
2009-09-14 06:01:00,90.41,90.42,90.41,90.41,69500000.0
2009-09-14 06:02:00,90.41,90.42,90.41,90.41,38500000.0
2009-09-14 06:03:00,90.41,90.43,90.41,90.43,151200000.0
2009-09-14 06:04:00,90.43,90.43,90.41,90.41,112500000.0
2009-09-14 06:05:00,90.41,90.415,90.4,90.415,123300000.0
2009-09-14 06:06:00,90.415,90.42,90.41,90.415,84400000.0
2009-09-14 06:07:00,90.415,90.42,90.41,90.42,72000000.0
2009-09-14 06:08:00,90.42,90.42,90.42,90.42,7100000.0
2009-09-14 06:09:00,90.42,90.43,90.42,90.43,99500000.0
2009-09-14 06:10:00,90.43,90.44,90.43,90.435,277400000.0
2009-09-14 06:11:00,90.435,90.435,90.425,90.43,260400000.0
2009-09-14 06:12:00,90.43,90.43,90.42,90.42,70900000.0
2009-09-14 06:13:00,90.42,90.425,90.42,90.425,106600000.0
2009-09-14 06:14:00,90.425,90.425,90.425,90.425,113100000.0
2009-09-14 06:15:00,90.42,90.455,90.42,90.435,143600000.0
2009-09-14 06:16:00,90.44,90.445,90.435,90.44,119700000.0
2009-09-14 06:17:00,90.44,90.44,90.43,90.435,55000000.0
2009-09-14 06:18:00,90.44,90.46,90.44,90.445,127700000.0
2009-09-14 06:19:00,90.445,90.445,90.435,90.435,147900000.0
2009-09-14 06:20:00,90.435,90.445,90.43,90.435,93400000.0
2009-09-14 06:21:00,90.435,90.45,90.435,90.45,40200000.0
2009-09-14 06:22:00,90.45,90.45,90.445,90.445,79600000.0
2009-09-14 06:23:00,90.44,90.445,90.44,90.44,35200000.0
2009-09-14 06:24:00,90.44,90.445,90.44,90.445,29000000.0
2009-09-14 06:25:00,90.445,90.445,90.44,90.445,26000000.0
2009-09-14 06:26:00,90.445,90.445,90.44,90.44,142400000.0
2009-09-14 06:27:00,90.44,90.445,90.435,90.445,30000000.0
2009-09-14 06:28:00,90.445,90.45,90.445,90.45,30900000.0
2009-09-14 06:29:00,90.445,90.455,90.44,90.45,171300000.0
2009-09-14 06:30:00,90.445,90.45,90.44,90.445,65300000.0
2009-09-14 06:31:00,90.445,90.46,90.445,90.46,53900000.0
2009-09-14 06:32:00,90.46,90.465,90.46,90.465,43600000.0
2009-09-14 06:33:00,90.465,90.475,90.46,90.475,191600000.0
2009-09-14 06:34:00,90.475,90.475,90.47,90.47,150800000.0
2009-09-14 06:35:00,90.47,90.485,90.47,90.485,157100000.0
2009-09-14 06:36:00,90.485,90.49,90.485,90.49,66900000.0
2009-09-14 06:37:00,90.49,90.505,90.49,90.495,156200000.0
2009-09-14 06:38:00,90.495,90.495,90.49,90.495,50100000.0
2009-09-14 06:39:00,90.5,90.505,90.49,90.5,233000000.0
2009-09-14 06:40:00,90.5,90.505,90.48,90.49,96400000.0
2009-09-14 06:41:00,90.49,90.5,90.485,90.5,201700000.0
2009-09-14 06:42:00,90.505,90.505,90.49,90.49,158000000.0
2009-09-14 06:43:00,90.49,90.49,90.485,90.485,61100000.0
2009-09-14 06:44:00,90.485,90.49,90.475,90.475,175000000.0
2009-09-14 06:45:00,90.475,90.48,90.455,90.47,156800000.0
2009-09-14 06:46:00,90.47,90.48,90.47,90.475,95800000.0
2009-09-14 06:47:00,90.48,90.515,90.48,90.505,189800000.0
2009-09-14 06:48:00,90.505,90.51,90.505,90.505,127900000.0
2009-09-14 06:49:00,90.505,90.505,90.48,90.48,217500000.0
2009-09-14 06:50:00,90.48,90.48,90.45,90.46,365900000.0
2009-09-14 06:51:00,90.465,90.465,90.41,90.415,282660000.0
2009-09-14 06:52:00,90.415,90.42,90.38,90.385,311900000.0
2009-09-14 06:53:00,90.385,90.415,90.385,90.41,214600000.0
2009-09-14 06:54:00,90.41,90.42,90.405,90.415,147300000.0
2009-09-14 06:55:00,90.41,90.42,90.41,90.415,42700000.0
2009-09-14 06:56:00,90.42,90.42,90.415,90.415,42600000.0
2009-09-14 06:57:00,90.415,90.415,90.415,90.415,3000000.0
2009-09-14 06:58:00,90.415,90.415,90.415,90.415,1000000.0
2009-09-14 06:59:00,90.415,90.415,90.415,90.415,2000000.0
2009-09-14 07:00:00,90.415,90.415,90.41,90.415,27400000.0
2009-09-14 07:01:00,90.415,90.415,90.41,90.41,105500000.0
2009-09-14 07:02:00,90.415,90.42,90.41,90.41,93800000.0
2009-09-14 07:03:00,90.41,90.41,90.41,90.41,14200000.0
2009-09-14 07:04:00,90.41,90.42,90.41,90.42,48500000.0
2009-09-14 07:05:00,90.42,90.42,90.41,90.41,53170000.0
2009-09-14 07:06:00,90.41,90.41,90.41,90.41,68400000.0
2009-09-14 07:07:00,90.41,90.415,90.41,90.415,26000000.0
2009-09-14 07:08:00,90.415,90.42,90.415,90.42,44400000.0
2009-09-14 07:09:00,90.43,90.44,90.43,90.435,129400000.0
2009-09-14 07:10:00,90.43,90.45,90.43,90.45,105500000.0
2009-09-14 07:11:00,90.45,90.45,90.445,90.445,67100000.0
2009-09-14 07:12:00,90.45,90.45,90.45,90.45,43200000.0
2009-09-14 07:13:00,90.445,90.45,90.44,90.45,26600000.0
2009-09-14 07:14:00,90.45,90.45,90.44,90.44,64300000.0
2009-09-14 07:15:00,90.44,90.44,90.44,90.44,63000000.0
2009-09-14 07:16:00,90.44,90.44,90.43,90.44,164100000.0
2009-09-14 07:17:00,90.44,90.44,90.435,90.435,19700000.0
2009-09-14 07:18:00,90.44,90.44,90.44,90.44,9400000.0
2009-09-14 07:19:00,90.44,90.44,90.44,90.44,12100000.0
2009-09-14 07:20:00,90.44,90.44,90.435,90.435,85300000.0
2009-09-14 07:21:00,90.44,90.44,90.43,90.44,187400000.0
2009-09-14 07:22:00,90.44,90.46,90.44,90.46,174600000.0
2009-09-14 07:23:00,90.46,90.465,90.46,90.465,67800000.0
2009-09-14 07:24:00,90.465,90.475,90.465,90.465,130400000.0
2009-09-14 07:25:00,90.465,90.465,90.46,90.46,70800000.0
2009-09-14 07:26:00,90.46,90.465,90.46,90.465,44800000.0
2009-09-14 07:27:00,90.465,90.47,90.465,90.47,13900000.0
2009-09-14 07:28:00,90.47,90.48,90.47,90.48,58300000.0
2009-09-14 07:29:00,90.48,90.48,90.47,90.48,134900000.0
2009-09-14 07:30:00,90.48,90.495,90.48,90.49,128900000.0
2009-09-14 07:31:00,90.49,90.5,90.49,90.5,133500000.0
2009-09-14 07:32:00,90.51,90.54,90.51,90.53,238500000.0
2009-09-14 07:33:00,90.53,90.54,90.525,90.53,226500000.0
2009-09-14 07:34:00,90.53,90.53,90.52,90.525,114000000.0
2009-09-14 07:35:00,90.525,90.525,90.52,90.52,86600000.0
2009-09-14 07:36:00,90.52,90.525,90.52,90.52,76000000.0
2009-09-14 07:37:00,90.52,90.52,90.52,90.52,70400000.0
2009-09-14 07:38:00,90.52,90.525,90.52,90.52,151900000.0
2009-09-14 07:39:00,90.52,90.525,90.52,90.52,157700000.0
2009-09-14 07:40:00,90.52,90.52,90.5,90.5,145800000.0
2009-09-14 07:41:00,90.505,90.505,90.5,90.505,58400000.0
2009-09-14 07:42:00,90.505,90.51,90.505,90.505,100300000.0
2009-09-14 07:43:00,90.505,90.53,90.505,90.53,160400000.0
2009-09-14 07:44:00,90.53,90.53,90.515,90.515,45800000.0
2009-09-14 07:45:00,90.515,90.53,90.515,90.53,156700000.0
2009-09-14 07:46:00,90.525,90.53,90.52,90.525,78200000.0
2009-09-14 07:47:00,90.52,90.53,90.52,90.52,43100000.0
2009-09-14 07:48:00,90.52,90.52,90.505,90.505,85450000.0
2009-09-14 07:49:00,90.5,90.505,90.495,90.495,122600000.0
2009-09-14 07:50:00,90.495,90.5,90.485,90.5,162200000.0
2009-09-14 07:51:00,90.5,90.5,90.485,90.49,116000000.0
2009-09-14 07:52:00,90.49,90.495,90.49,90.495,91900000.0
2009-09-14 07:53:00,90.5,90.51,90.495,90.5,109900000.0
2009-09-14 07:54:00,90.5,90.515,90.5,90.51,155000000.0
2009-09-14 07:55:00,90.51,90.52,90.5,90.52,326700000.0
2009-09-14 07:56:00,90.515,90.52,90.51,90.51,304000000.0
2009-09-14 07:57:00,90.51,90.53,90.51,90.53,260700000.0
2009-09-14 07:58:00,90.53,90.565,90.53,90.56,391500000.0
2009-09-14 07:59:00,90.56,90.565,90.555,90.555,186400000.0
2009-09-14 08:00:00,90.555,90.58,90.55,90.57,558800001.0
2009-09-14 08:01:00,90.565,90.565,90.535,90.56,565000000.0
2009-09-14 08:02:00,90.56,90.585,90.55,90.575,300900000.0
2009-09-14 08:03:00,90.575,90.58,90.555,90.56,295100000.0
2009-09-14 08:04:00,90.56,90.57,90.55,90.555,500300000.0
2009-09-14 08:05:00,90.55,90.565,90.55,90.56,196900000.0
2009-09-14 08:06:00,90.545,90.555,90.54,90.545,496199994.0
2009-09-14 08:07:00,90.545,90.56,90.545,90.555,763399999.0
2009-09-14 08:08:00,90.555,90.57,90.55,90.56,308000000.0
2009-09-14 08:09:00,90.56,90.56,90.56,90.56,153200000.0
2009-09-14 08:10:00,90.56,90.58,90.56,90.575,579700002.0
2009-09-14 08:11:00,90.575,90.58,90.57,90.575,500499999.0
2009-09-14 08:12:00,90.57,90.58,90.56,90.57,395400000.0
2009-09-14 08:13:00,90.57,90.57,90.57,90.57,72800000.0
2009-09-14 08:14:00,90.57,90.58,90.57,90.58,200200000.0
2009-09-14 08:15:00,90.58,90.58,90.575,90.575,297700000.0
2009-09-14 08:16:00,90.575,90.575,90.57,90.57,659700000.0
2009-09-14 08:17:00,90.57,90.57,90.56,90.565,367700000.0
2009-09-14 08:18:00,90.565,90.57,90.56,90.56,283899999.0
2009-09-14 08:19:00,90.56,90.565,90.56,90.565,290400000.0
2009-09-14 08:20:00,90.565,90.575,90.565,90.575,218899999.0
2009-09-14 08:21:00,90.565,90.575,90.56,90.565,245700000.0
2009-09-14 08:22:00,90.565,90.565,90.545,90.55,320700000.0
2009-09-14 08:23:00,90.55,90.55,90.54,90.55,110400000.0
2009-09-14 08:24:00,90.55,90.56,90.545,90.545,137000000.0
2009-09-14 08:25:00,90.545,90.605,90.54,90.59,267500000.0
2009-09-14 08:26:00,90.59,90.6,90.59,90.6,92600000.0
2009-09-14 08:27:00,90.6,90.6,90.58,90.59,780200000.0
2009-09-14 08:28:00,90.59,90.6,90.585,90.6,109800000.0
2009-09-14 08:29:00,90.6,90.6,90.58,90.59,324300001.0
2009-09-14 08:30:00,90.585,90.63,90.585,90.625,527600001.0
2009-09-14 08:31:00,90.62,90.635,90.615,90.615,400699999.0
2009-09-14 08:32:00,90.62,90.63,90.615,90.63,177799999.0
2009-09-14 08:33:00,90.63,90.655,90.63,90.65,277600001.0
2009-09-14 08:34:00,90.65,90.65,90.625,90.63,240900000.0
2009-09-14 08:35:00,90.64,90.64,90.62,90.63,490900000.0
2009-09-14 08:36:00,90.63,90.63,90.62,90.63,55200000.0
2009-09-14 08:37:00,90.625,90.63,90.615,90.615,389100000.0
2009-09-14 08:38:00,90.615,90.62,90.605,90.605,160000000.0
2009-09-14 08:39:00,90.605,90.605,90.6,90.605,111500000.0
2009-09-14 08:40:00,90.605,90.61,90.605,90.61,157200000.0
2009-09-14 08:41:00,90.61,90.61,90.59,90.59,274300000.0
2009-09-14 08:42:00,90.59,90.6,90.59,90.595,400300001.0
2009-09-14 08:43:00,90.595,90.6,90.59,90.6,324700000.0
2009-09-14 08:44:00,90.595,90.61,90.59,90.605,740000001.0
2009-09-14 08:45:00,90.605,90.64,90.605,90.63,352400000.0
2009-09-14 08:46:00,90.625,90.625,90.6,90.6,338799999.0
2009-09-14 08:47:00,90.6,90.61,90.59,90.6,457999999.0
2009-09-14 08:48:00,90.605,90.66,90.6,90.655,368200000.0
2009-09-14 08:49:00,90.655,90.655,90.64,90.65,371100000.0
2009-09-14 08:50:00,90.65,90.65,90.64,90.645,419700000.0
2009-09-14 08:51:00,90.645,90.68,90.645,90.68,368700000.0
2009-09-14 08:52:00,90.68,90.7,90.675,90.7,510400000.0
2009-09-14 08:53:00,90.7,90.705,90.675,90.675,358300001.0
2009-09-14 08:54:00,90.675,90.675,90.665,90.67,401700000.0
2009-09-14 08:55:00,90.67,90.68,90.67,90.675,204500000.0
2009-09-14 08:56:00,90.675,90.675,90.67,90.67,206100000.0
2009-09-14 08:57:00,90.67,90.68,90.665,90.67,228700000.0
2009-09-14 08:58:00,90.67,90.675,90.64,90.645,434100000.0
2009-09-14 08:59:00,90.645,90.655,90.62,90.635,588300000.0
2009-09-14 09:00:00,90.635,90.65,90.63,90.65,474100000.0
2009-09-14 09:01:00,90.65,90.675,90.65,90.66,800099999.0
2009-09-14 09:02:00,90.66,90.68,90.66,90.675,666300000.0
2009-09-14 09:03:00,90.675,90.685,90.64,90.64,858200001.0
2009-09-14 09:04:00,90.64,90.67,90.63,90.67,637600003.0
2009-09-14 09:05:00,90.67,90.71,90.67,90.71,446200000.0
2009-09-14 09:06:00,90.705,90.715,90.705,90.71,375000000.0
2009-09-14 09:07:00,90.71,90.73,90.695,90.725,414700001.0
2009-09-14 09:08:00,90.725,90.74,90.695,90.7,756299998.0
2009-09-14 09:09:00,90.695,90.71,90.695,90.7,417000000.0
2009-09-14 09:10:00,90.7,90.7,90.68,90.685,387999999.0
2009-09-14 09:11:00,90.685,90.705,90.685,90.7,254900000.0
2009-09-14 09:12:00,90.705,90.705,90.69,90.69,373499999.0
2009-09-14 09:13:00,90.69,90.695,90.67,90.675,376050000.0
2009-09-14 09:14:00,90.675,90.68,90.65,90.655,369000000.0
2009-09-14 09:15:00,90.655,90.66,90.655,90.655,338800000.0
2009-09-14 09:16:00,90.66,90.66,90.655,90.655,222800000.0
2009-09-14 09:17:00,90.655,90.66,90.65,90.655,530999999.0
2009-09-14 09:18:00,90.655,90.68,90.655,90.675,388800000.0
2009-09-14 09:19:00,90.675,90.7,90.675,90.7,356100000.0
2009-09-14 09:20:00,90.7,90.71,90.7,90.71,180800000.0
2009-09-14 09:21:00,90.71,90.73,90.705,90.73,466900001.0
2009-09-14 09:22:00,90.73,90.755,90.73,90.755,307500000.0
2009-09-14 09:23:00,90.75,90.75,90.73,90.74,375400000.0
2009-09-14 09:24:00,90.745,90.75,90.74,90.745,477400000.0
2009-09-14 09:25:00,90.745,90.745,90.74,90.74,47400000.0
2009-09-14 09:26:00,90.735,90.735,90.705,90.715,552200000.0
2009-09-14 09:27:00,90.715,90.73,90.71,90.715,483699999.0
2009-09-14 09:28:00,90.715,90.73,90.69,90.69,667199999.0
2009-09-14 09:29:00,90.695,90.7,90.65,90.675,562800000.0
2009-09-14 09:30:00,90.675,90.68,90.645,90.645,420700000.0
2009-09-14 09:31:00,90.645,90.65,90.6,90.625,619000001.0
2009-09-14 09:32:00,90.61,90.65,90.605,90.65,413300000.0
2009-09-14 09:33:00,90.65,90.65,90.63,90.635,472300000.0
2009-09-14 09:34:00,90.635,90.635,90.585,90.59,571000001.0
2009-09-14 09:35:00,90.59,90.59,90.57,90.58,482600001.0
2009-09-14 09:36:00,90.58,90.6,90.58,90.59,405000000.0
2009-09-14 09:37:00,90.59,90.595,90.58,90.58,632800000.0
2009-09-14 09:38:00,90.58,90.595,90.575,90.59,259400000.0
2009-09-14 09:39:00,90.59,90.595,90.585,90.585,518200000.0
2009-09-14 09:40:00,90.59,90.59,90.535,90.555,428800000.0
2009-09-14 09:41:00,90.555,90.57,90.555,90.565,251400000.0
2009-09-14 09:42:00,90.56,90.57,90.53,90.54,353199999.0
2009-09-14 09:43:00,90.54,90.55,90.51,90.52,312500000.0
2009-09-14 09:44:00,90.525,90.525,90.485,90.5,497900001.0
2009-09-14 09:45:00,90.5,90.51,90.49,90.5,651899998.0
2009-09-14 09:46:00,90.5,90.505,90.485,90.505,668800002.0
2009-09-14 09:47:00,90.505,90.525,90.5,90.52,644999998.0
2009-09-14 09:48:00,90.52,90.53,90.49,90.5,527900001.0
2009-09-14 09:49:00,90.505,90.525,90.505,90.52,363800000.0
2009-09-14 09:50:00,90.52,90.525,90.52,90.525,374600000.0
2009-09-14 09:51:00,90.525,90.55,90.525,90.55,616200000.0
2009-09-14 09:52:00,90.55,90.565,90.53,90.53,457299999.0
2009-09-14 09:53:00,90.53,90.565,90.525,90.565,363900000.0
2009-09-14 09:54:00,90.565,90.58,90.56,90.575,238600000.0
2009-09-14 09:55:00,90.57,90.57,90.525,90.525,347300001.0
2009-09-14 09:56:00,90.525,90.545,90.52,90.545,288100000.0
2009-09-14 09:57:00,90.545,90.545,90.525,90.54,342200000.0
2009-09-14 09:58:00,90.54,90.55,90.53,90.55,283100000.0
2009-09-14 09:59:00,90.55,90.59,90.55,90.59,407700000.0
2009-09-14 10:00:00,90.59,90.59,90.565,90.565,276900000.0
2009-09-14 10:01:00,90.565,90.57,90.535,90.545,336200001.0
2009-09-14 10:02:00,90.545,90.56,90.54,90.555,286900001.0
2009-09-14 10:03:00,90.555,90.565,90.55,90.565,222200000.0
2009-09-14 10:04:00,90.565,90.565,90.54,90.545,257300000.0
2009-09-14 10:05:00,90.55,90.565,90.545,90.56,395300002.0
2009-09-14 10:06:00,90.56,90.57,90.555,90.56,334200000.0
2009-09-14 10:07:00,90.56,90.56,90.54,90.545,267500000.0
2009-09-14 10:08:00,90.545,90.545,90.54,90.545,342300000.0
2009-09-14 10:09:00,90.545,90.55,90.53,90.54,402899999.0
2009-09-14 10:10:00,90.54,90.565,90.535,90.54,886599999.0
2009-09-14 10:11:00,90.535,90.54,90.525,90.53,891700000.0
2009-09-14 10:12:00,90.53,90.545,90.525,90.525,461500000.0
2009-09-14 10:13:00,90.525,90.55,90.52,90.545,573899999.0
2009-09-14 10:14:00,90.545,90.55,90.54,90.55,287700000.0
2009-09-14 10:15:00,90.55,90.59,90.55,90.59,453000002.0
2009-09-14 10:16:00,90.59,90.64,90.59,90.64,534500000.0
2009-09-14 10:17:00,90.64,90.64,90.605,90.605,286700000.0
2009-09-14 10:18:00,90.605,90.62,90.6,90.62,197000000.0
2009-09-14 10:19:00,90.61,90.62,90.605,90.605,265700000.0
2009-09-14 10:20:00,90.605,90.62,90.605,90.61,262099999.0
2009-09-14 10:21:00,90.61,90.62,90.595,90.605,372999999.0
2009-09-14 10:22:00,90.605,90.605,90.585,90.59,245900000.0
2009-09-14 10:23:00,90.59,90.59,90.57,90.57,274900000.0
2009-09-14 10:24:00,90.57,90.585,90.565,90.585,434200001.0
2009-09-14 10:25:00,90.585,90.605,90.585,90.595,416900000.0
2009-09-14 10:26:00,90.6,90.6,90.57,90.57,696000000.0
2009-09-14 10:27:00,90.57,90.59,90.57,90.59,559299992.0
2009-09-14 10:28:00,90.59,90.6,90.585,90.59,277100000.0
2009-09-14 10:29:00,90.595,90.62,90.59,90.61,230700000.0
2009-09-14 10:30:00,90.61,90.615,90.605,90.61,183100001.0
2009-09-14 10:31:00,90.61,90.625,90.61,90.62,457600000.0
2009-09-14 10:32:00,90.62,90.64,90.61,90.64,641799997.0
2009-09-14 10:33:00,90.64,90.675,90.64,90.67,385900000.0
2009-09-14 10:34:00,90.67,90.67,90.645,90.655,168800000.0
2009-09-14 10:35:00,90.655,90.655,90.645,90.645,216100000.0
2009-09-14 10:36:00,90.645,90.655,90.645,90.655,183300000.0
2009-09-14 10:37:00,90.655,90.655,90.635,90.65,161500000.0
2009-09-14 10:38:00,90.65,90.68,90.65,90.675,88300000.0
2009-09-14 10:39:00,90.675,90.68,90.655,90.67,585800002.0
2009-09-14 10:40:00,90.67,90.71,90.67,90.69,517399999.0
2009-09-14 10:41:00,90.69,90.7,90.68,90.695,449199996.0
2009-09-14 10:42:00,90.7,90.705,90.685,90.69,443600000.0
2009-09-14 10:43:00,90.7,90.7,90.68,90.685,606600000.0
2009-09-14 10:44:00,90.685,90.71,90.685,90.695,475099999.0
2009-09-14 10:45:00,90.695,90.7,90.69,90.69,293100000.0
2009-09-14 10:46:00,90.69,90.69,90.675,90.675,375449999.0
2009-09-14 10:47:00,90.675,90.7,90.675,90.7,324399999.0
2009-09-14 10:48:00,90.7,90.72,90.7,90.71,270100000.0
2009-09-14 10:49:00,90.71,90.73,90.71,90.72,346900000.0
2009-09-14 10:50:00,90.72,90.73,90.72,90.72,280200000.0
2009-09-14 10:51:00,90.72,90.73,90.705,90.705,316800000.0
2009-09-14 10:52:00,90.705,90.71,90.67,90.68,334000002.0
2009-09-14 10:53:00,90.685,90.7,90.67,90.7,251800003.0
2009-09-14 10:54:00,90.7,90.71,90.685,90.705,282900000.0
2009-09-14 10:55:00,90.705,90.705,90.65,90.655,318000001.0
2009-09-14 10:56:00,90.66,90.67,90.64,90.64,647700000.0
2009-09-14 10:57:00,90.645,90.67,90.64,90.645,624699999.0
2009-09-14 10:58:00,90.645,90.67,90.645,90.66,373600000.0
2009-09-14 10:59:00,90.66,90.69,90.66,90.68,340700000.0
2009-09-14 11:00:00,90.675,90.72,90.675,90.7,532600006.0
2009-09-14 11:01:00,90.7,90.72,90.695,90.72,430000004.0
2009-09-14 11:02:00,90.72,90.78,90.72,90.775,1303700002.0
2009-09-14 11:03:00,90.775,90.785,90.765,90.78,530899999.0
2009-09-14 11:04:00,90.78,90.78,90.75,90.755,341200000.0
2009-09-14 11:05:00,90.755,90.76,90.7,90.7,422100000.0
2009-09-14 11:06:00,90.71,90.71,90.69,90.7,646200000.0
2009-09-14 11:07:00,90.695,90.72,90.69,90.72,313500000.0
2009-09-14 11:08:00,90.72,90.725,90.7,90.72,508499999.0
2009-09-14 11:09:00,90.72,90.74,90.72,90.73,477899998.0
2009-09-14 11:10:00,90.73,90.73,90.715,90.73,231500000.0
2009-09-14 11:11:00,90.73,90.795,90.73,90.77,377400001.0
2009-09-14 11:12:00,90.77,90.79,90.77,90.78,211400000.0
2009-09-14 11:13:00,90.78,90.79,90.78,90.78,302599999.0
2009-09-14 11:14:00,90.775,90.78,90.77,90.775,154400000.0
2009-09-14 11:15:00,90.775,90.795,90.775,90.785,427800002.0
2009-09-14 11:16:00,90.785,90.79,90.78,90.79,279300000.0
2009-09-14 11:17:00,90.79,90.8,90.785,90.79,339900000.0
2009-09-14 11:18:00,90.795,90.805,90.79,90.795,331200000.0
2009-09-14 11:19:00,90.795,90.8,90.79,90.8,173000001.0
2009-09-14 11:20:00,90.8,90.805,90.79,90.8,166200000.0
2009-09-14 11:21:00,90.8,90.8,90.77,90.77,239700000.0
2009-09-14 11:22:00,90.77,90.775,90.765,90.775,86900000.0
2009-09-14 11:23:00,90.775,90.775,90.765,90.775,69100000.0
2009-09-14 11:24:00,90.775,90.775,90.77,90.77,115700000.0
2009-09-14 11:25:00,90.77,90.775,90.77,90.775,177000000.0
2009-09-14 11:26:00,90.775,90.78,90.77,90.775,307000000.0
2009-09-14 11:27:00,90.775,90.795,90.775,90.79,197800000.0
2009-09-14 11:28:00,90.79,90.79,90.78,90.79,294600000.0
2009-09-14 11:29:00,90.79,90.8,90.785,90.79,265700000.0
2009-09-14 11:30:00,90.79,90.79,90.78,90.78,452900001.0
2009-09-14 11:31:00,90.78,90.785,90.78,90.78,252700000.0
2009-09-14 11:32:00,90.78,90.78,90.77,90.78,326500000.0
2009-09-14 11:33:00,90.78,90.78,90.775,90.78,136600000.0
2009-09-14 11:34:00,90.78,90.8,90.78,90.785,263600000.0
2009-09-14 11:35:00,90.785,90.79,90.785,90.79,231800000.0
2009-09-14 11:36:00,90.79,90.79,90.785,90.785,159300000.0
2009-09-14 11:37:00,90.79,90.79,90.78,90.79,319499999.0
2009-09-14 11:38:00,90.79,90.79,90.78,90.785,164800000.0
2009-09-14 11:39:00,90.785,90.785,90.77,90.78,197600000.0
2009-09-14 11:40:00,90.78,90.8,90.78,90.795,201000000.0
2009-09-14 11:41:00,90.79,90.825,90.785,90.815,396899998.0
2009-09-14 11:42:00,90.815,90.82,90.81,90.82,302900000.0
2009-09-14 11:43:00,90.82,90.87,90.81,90.855,363400000.0
2009-09-14 11:44:00,90.855,90.87,90.845,90.845,321400000.0
2009-09-14 11:45:00,90.845,90.85,90.84,90.845,95000000.0
2009-09-14 11:46:00,90.845,90.845,90.82,90.82,514200000.0
2009-09-14 11:47:00,90.825,90.84,90.82,90.825,417400000.0
2009-09-14 11:48:00,90.83,90.84,90.83,90.835,51800000.0
2009-09-14 11:49:00,90.835,90.855,90.835,90.85,152200000.0
2009-09-14 11:50:00,90.85,90.865,90.845,90.845,517200000.0
2009-09-14 11:51:00,90.86,90.86,90.835,90.84,628900000.0
2009-09-14 11:52:00,90.84,90.84,90.8,90.8,812900004.0
2009-09-14 11:53:00,90.81,90.82,90.81,90.81,171100000.0
2009-09-14 11:54:00,90.81,90.81,90.79,90.8,381000000.0
2009-09-14 11:55:00,90.8,90.805,90.775,90.785,318700000.0
2009-09-14 11:56:00,90.785,90.79,90.775,90.78,313800000.0
2009-09-14 11:57:00,90.78,90.79,90.78,90.785,499900002.0
2009-09-14 11:58:00,90.785,90.81,90.785,90.8,295600000.0
2009-09-14 11:59:00,90.8,90.81,90.78,90.79,366400000.0
2009-09-14 12:00:00,90.79,90.8,90.765,90.765,454900001.0
2009-09-14 12:01:00,90.765,90.79,90.755,90.79,368099999.0
2009-09-14 12:02:00,90.79,90.81,90.79,90.8,240399999.0
2009-09-14 12:03:00,90.8,90.8,90.76,90.795,152600000.0
2009-09-14 12:04:00,90.795,90.795,90.77,90.77,278000001.0
2009-09-14 12:05:00,90.77,90.785,90.77,90.78,170900000.0
2009-09-14 12:06:00,90.78,90.78,90.76,90.76,116600000.0
2009-09-14 12:07:00,90.76,90.76,90.74,90.74,472200000.0
2009-09-14 12:08:00,90.74,90.77,90.74,90.77,612200000.0
2009-09-14 12:09:00,90.77,90.785,90.76,90.78,545500002.0
2009-09-14 12:10:00,90.78,90.785,90.76,90.76,116600000.0
2009-09-14 12:11:00,90.76,90.765,90.75,90.75,412300000.0
2009-09-14 12:12:00,90.76,90.765,90.74,90.745,202600000.0
2009-09-14 12:13:00,90.745,90.75,90.74,90.75,97900000.0
2009-09-14 12:14:00,90.75,90.77,90.75,90.77,312400000.0
2009-09-14 12:15:00,90.77,90.77,90.76,90.76,163100000.0
2009-09-14 12:16:00,90.76,90.76,90.75,90.75,128800000.0
2009-09-14 12:17:00,90.75,90.75,90.75,90.75,94600000.0
2009-09-14 12:18:00,90.75,90.75,90.75,90.75,13100000.0
2009-09-14 12:19:00,90.75,90.77,90.75,90.77,102200000.0
2009-09-14 12:20:00,90.77,90.785,90.765,90.775,161300000.0
2009-09-14 12:21:00,90.775,90.79,90.77,90.775,291999999.0
2009-09-14 12:22:00,90.77,90.79,90.75,90.755,364300001.0
2009-09-14 12:23:00,90.755,90.76,90.74,90.75,415200001.0
2009-09-14 12:24:00,90.75,90.765,90.75,90.755,283400000.0
2009-09-14 12:25:00,90.75,90.77,90.75,90.76,451300000.0
2009-09-14 12:26:00,90.76,90.77,90.76,90.76,233500000.0
2009-09-14 12:27:00,90.76,90.775,90.76,90.77,225900000.0
2009-09-14 12:28:00,90.77,90.77,90.755,90.76,159400000.0
2009-09-14 12:29:00,90.76,90.76,90.755,90.76,113200000.0
2009-09-14 12:30:00,90.76,90.775,90.755,90.76,194900000.0
2009-09-14 12:31:00,90.76,90.78,90.76,90.77,122600000.0
2009-09-14 12:32:00,90.77,90.77,90.76,90.76,225800000.0
2009-09-14 12:33:00,90.76,90.76,90.75,90.75,185600000.0
2009-09-14 12:34:00,90.75,90.755,90.74,90.745,177700000.0
2009-09-14 12:35:00,90.745,90.745,90.735,90.735,125000000.0
2009-09-14 12:36:00,90.735,90.735,90.71,90.71,314800001.0
2009-09-14 12:37:00,90.71,90.72,90.71,90.715,227900000.0
2009-09-14 12:38:00,90.715,90.72,90.715,90.72,56400000.0
2009-09-14 12:39:00,90.72,90.735,90.72,90.73,153100000.0
2009-09-14 12:40:00,90.73,90.73,90.73,90.73,158900000.0
2009-09-14 12:41:00,90.73,90.735,90.73,90.735,203600000.0
2009-09-14 12:42:00,90.74,90.75,90.74,90.75,89900000.0
2009-09-14 12:43:00,90.75,90.76,90.74,90.74,272499999.0
2009-09-14 12:44:00,90.74,90.74,90.74,90.74,75500000.0
2009-09-14 12:45:00,90.74,90.74,90.73,90.73,28300000.0
2009-09-14 12:46:00,90.73,90.74,90.73,90.74,149900000.0
2009-09-14 12:47:00,90.74,90.74,90.73,90.73,124900000.0
2009-09-14 12:48:00,90.73,90.73,90.73,90.73,107800000.0
2009-09-14 12:49:00,90.73,90.74,90.725,90.73,304400000.0
2009-09-14 12:50:00,90.73,90.73,90.725,90.73,81000000.0
2009-09-14 12:51:00,90.725,90.735,90.725,90.73,214200000.0
2009-09-14 12:52:00,90.73,90.74,90.73,90.735,352099999.0
2009-09-14 12:53:00,90.735,90.735,90.71,90.715,312800000.0
2009-09-14 12:54:00,90.715,90.715,90.705,90.705,228400000.0
2009-09-14 12:55:00,90.705,90.71,90.69,90.695,554299999.0
2009-09-14 12:56:00,90.695,90.7,90.69,90.69,479400000.0
2009-09-14 12:57:00,90.69,90.7,90.69,90.695,423800000.0
2009-09-14 12:58:00,90.695,90.71,90.69,90.705,343100000.0
2009-09-14 12:59:00,90.705,90.705,90.685,90.685,670500000.0
2009-09-14 13:00:00,90.685,90.715,90.685,90.715,355899999.0
2009-09-14 13:01:00,90.715,90.725,90.71,90.72,257200000.0
2009-09-14 13:02:00,90.72,90.735,90.72,90.73,206700000.0
2009-09-14 13:03:00,90.73,90.74,90.73,90.735,279400000.0
2009-09-14 13:04:00,90.735,90.74,90.73,90.74,341000000.0
2009-09-14 13:05:00,90.74,90.775,90.73,90.765,780700002.0
2009-09-14 13:06:00,90.765,90.78,90.76,90.78,385399999.0
2009-09-14 13:07:00,90.79,90.84,90.79,90.825,680200001.0
2009-09-14 13:08:00,90.83,90.83,90.82,90.825,125100000.0
2009-09-14 13:09:00,90.82,90.835,90.815,90.815,125800000.0
2009-09-14 13:10:00,90.815,90.815,90.8,90.81,147499999.0
2009-09-14 13:11:00,90.81,90.82,90.805,90.82,235900000.0
2009-09-14 13:12:00,90.82,90.835,90.82,90.825,249800000.0
2009-09-14 13:13:00,90.82,90.82,90.81,90.81,90600000.0
2009-09-14 13:14:00,90.81,90.83,90.81,90.825,228900000.0
2009-09-14 13:15:00,90.825,90.825,90.815,90.815,95699999.0
2009-09-14 13:16:00,90.815,90.815,90.8,90.8,206000000.0
2009-09-14 13:17:00,90.805,90.81,90.8,90.81,50999999.0
2009-09-14 13:18:00,90.81,90.815,90.8,90.81,157900000.0
2009-09-14 13:19:00,90.81,90.81,90.81,90.81,224900000.0
2009-09-14 13:20:00,90.82,90.87,90.82,90.87,304399999.0
2009-09-14 13:21:00,90.865,90.875,90.85,90.855,316700000.0
2009-09-14 13:22:00,90.855,90.86,90.84,90.845,114700000.0
2009-09-14 13:23:00,90.845,90.85,90.835,90.84,264900000.0
2009-09-14 13:24:00,90.84,90.84,90.8,90.8,137000000.0
2009-09-14 13:25:00,90.8,90.805,90.785,90.79,529499999.0
2009-09-14 13:26:00,90.79,90.795,90.79,90.79,343600000.0
2009-09-14 13:27:00,90.79,90.8,90.79,90.795,366600000.0
2009-09-14 13:28:00,90.8,90.82,90.795,90.81,283400001.0
2009-09-14 13:29:00,90.81,90.83,90.81,90.825,214500000.0
2009-09-14 13:30:00,90.82,90.825,90.82,90.82,287000000.0
2009-09-14 13:31:00,90.82,90.82,90.81,90.81,187900000.0
2009-09-14 13:32:00,90.81,90.82,90.81,90.82,55300000.0
2009-09-14 13:33:00,90.82,90.83,90.81,90.82,268100000.0
2009-09-14 13:34:00,90.82,90.85,90.82,90.84,204500000.0
2009-09-14 13:35:00,90.84,90.85,90.83,90.835,226800001.0
2009-09-14 13:36:00,90.835,90.84,90.83,90.84,196900000.0
2009-09-14 13:37:00,90.84,90.84,90.82,90.825,225100001.0
2009-09-14 13:38:00,90.825,90.825,90.81,90.82,141000000.0
2009-09-14 13:39:00,90.82,90.86,90.82,90.855,329100000.0
2009-09-14 13:40:00,90.86,90.86,90.85,90.85,377400001.0
2009-09-14 13:41:00,90.85,90.885,90.85,90.855,1307200003.0
2009-09-14 13:42:00,90.855,90.865,90.85,90.855,669499998.0
2009-09-14 13:43:00,90.86,90.87,90.855,90.86,1156399997.0
2009-09-14 13:44:00,90.86,90.865,90.835,90.84,396800001.0
2009-09-14 13:45:00,90.84,90.85,90.84,90.84,293100000.0
2009-09-14 13:46:00,90.845,90.855,90.845,90.855,121400000.0
2009-09-14 13:47:00,90.855,90.87,90.845,90.87,472099999.0
2009-09-14 13:48:00,90.87,90.87,90.855,90.86,335499997.0
2009-09-14 13:49:00,90.86,90.885,90.855,90.88,187800001.0
2009-09-14 13:50:00,90.88,90.925,90.88,90.92,243799999.0
2009-09-14 13:51:00,90.92,90.93,90.9,90.925,348499999.0
2009-09-14 13:52:00,90.93,90.97,90.92,90.955,609599999.0
2009-09-14 13:53:00,90.955,90.955,90.91,90.91,357100000.0
2009-09-14 13:54:00,90.91,90.915,90.9,90.9,143400000.0
2009-09-14 13:55:00,90.9,90.905,90.89,90.89,254900000.0
2009-09-14 13:56:00,90.895,90.895,90.88,90.885,471300000.0
2009-09-14 13:57:00,90.88,90.885,90.875,90.885,423799998.0
2009-09-14 13:58:00,90.885,90.92,90.88,90.915,267200000.0
2009-09-14 13:59:00,90.915,90.925,90.905,90.915,535900000.0
2009-09-14 14:00:00,90.915,90.915,90.88,90.91,406000000.0
2009-09-14 14:01:00,90.91,90.93,90.89,90.91,349100000.0
2009-09-14 14:02:00,90.915,90.915,90.88,90.885,354500000.0
2009-09-14 14:03:00,90.885,90.9,90.885,90.885,308600000.0
2009-09-14 14:04:00,90.885,90.89,90.86,90.87,380800001.0
2009-09-14 14:05:00,90.87,90.88,90.86,90.86,413400001.0
2009-09-14 14:06:00,90.86,90.885,90.86,90.88,379500000.0
2009-09-14 14:07:00,90.88,90.895,90.88,90.89,736800000.0
2009-09-14 14:08:00,90.885,90.89,90.83,90.84,485400000.0
2009-09-14 14:09:00,90.84,90.86,90.84,90.86,372400000.0
2009-09-14 14:10:00,90.86,90.86,90.84,90.84,372800000.0
2009-09-14 14:11:00,90.84,90.85,90.835,90.84,230500000.0
2009-09-14 14:12:00,90.835,90.845,90.805,90.815,396600000.0
2009-09-14 14:13:00,90.82,90.84,90.82,90.84,306200000.0
2009-09-14 14:14:00,90.84,90.86,90.84,90.84,680000000.0
2009-09-14 14:15:00,90.84,90.86,90.835,90.85,414000001.0
2009-09-14 14:16:00,90.85,90.855,90.83,90.855,226500000.0
2009-09-14 14:17:00,90.855,90.86,90.84,90.84,293000000.0
2009-09-14 14:18:00,90.84,90.84,90.83,90.835,220400001.0
2009-09-14 14:19:00,90.835,90.835,90.81,90.81,571600000.0
2009-09-14 14:20:00,90.81,90.815,90.8,90.815,446799999.0
2009-09-14 14:21:00,90.815,90.82,90.795,90.81,500000000.0
2009-09-14 14:22:00,90.805,90.83,90.805,90.82,353499999.0
2009-09-14 14:23:00,90.825,90.84,90.82,90.83,683300000.0
2009-09-14 14:24:00,90.835,90.84,90.815,90.815,360600000.0
2009-09-14 14:25:00,90.815,90.845,90.815,90.84,258900000.0
2009-09-14 14:26:00,90.84,90.84,90.825,90.83,302000000.0
2009-09-14 14:27:00,90.83,90.83,90.82,90.83,397900000.0
2009-09-14 14:28:00,90.83,90.85,90.83,90.84,475499999.0
2009-09-14 14:29:00,90.84,90.85,90.835,90.845,304200000.0
2009-09-14 14:30:00,90.84,90.845,90.82,90.83,448800002.0
2009-09-14 14:31:00,90.83,90.84,90.82,90.84,161700000.0
2009-09-14 14:32:00,90.835,90.855,90.825,90.855,576800000.0
2009-09-14 14:33:00,90.855,90.855,90.84,90.85,262400000.0
2009-09-14 14:34:00,90.85,90.86,90.85,90.85,550200001.0
2009-09-14 14:35:00,90.85,90.855,90.85,90.855,83900000.0
2009-09-14 14:36:00,90.855,90.88,90.855,90.88,452299998.0
2009-09-14 14:37:00,90.88,90.92,90.875,90.92,696300001.0
2009-09-14 14:38:00,90.92,90.96,90.92,90.935,609400000.0
2009-09-14 14:39:00,90.935,90.97,90.925,90.96,393300000.0
2009-09-14 14:40:00,90.955,90.955,90.92,90.92,498499998.0
2009-09-14 14:41:00,90.915,90.915,90.89,90.89,428900000.0
2009-09-14 14:42:00,90.89,90.895,90.88,90.89,405500001.0
2009-09-14 14:43:00,90.89,90.96,90.89,90.94,456099999.0
2009-09-14 14:44:00,90.94,90.97,90.935,90.94,717600000.0
2009-09-14 14:45:00,90.95,90.955,90.92,90.95,692200000.0
2009-09-14 14:46:00,90.95,90.95,90.91,90.91,482200000.0
2009-09-14 14:47:00,90.91,90.91,90.9,90.905,309700000.0
2009-09-14 14:48:00,90.905,90.94,90.905,90.93,394800000.0
2009-09-14 14:49:00,90.93,90.945,90.925,90.94,375000000.0
2009-09-14 14:50:00,90.94,91.015,90.94,91.005,495599999.0
2009-09-14 14:51:00,91.01,91.03,90.98,91.03,526800000.0
2009-09-14 14:52:00,91.03,91.075,91.025,91.05,684000001.0
2009-09-14 14:53:00,91.05,91.05,91.03,91.035,403800000.0
2009-09-14 14:54:00,91.04,91.06,91.03,91.035,654700000.0
2009-09-14 14:55:00,91.04,91.045,91.0,91.005,813800000.0
2009-09-14 14:56:00,91.005,91.085,91.0,91.07,539500000.0
2009-09-14 14:57:00,91.07,91.08,91.055,91.075,460700000.0
2009-09-14 14:58:00,91.07,91.075,91.05,91.06,674399999.0
2009-09-14 14:59:00,91.06,91.065,91.05,91.05,477399999.0
2009-09-14 15:00:00,91.05,91.08,91.05,91.075,787999998.0
2009-09-14 15:01:00,91.075,91.08,91.07,91.08,460100001.0
2009-09-14 15:02:00,91.08,91.13,91.08,91.105,971899997.0
2009-09-14 15:03:00,91.105,91.13,91.085,91.13,862000003.0
2009-09-14 15:04:00,91.13,91.13,91.1,91.1,551900000.0
2009-09-14 15:05:00,91.095,91.105,91.09,91.095,364199999.0
2009-09-14 15:06:00,91.095,91.1,91.07,91.075,552500000.0
2009-09-14 15:07:00,91.075,91.08,91.07,91.075,607200000.0
2009-09-14 15:08:00,91.075,91.075,91.04,91.05,654200000.0
2009-09-14 15:09:00,91.05,91.05,91.03,91.04,506200000.0
2009-09-14 15:10:00,91.04,91.04,91.02,91.03,392900000.0
2009-09-14 15:11:00,91.03,91.045,91.02,91.025,529300000.0
2009-09-14 15:12:00,91.025,91.03,90.99,90.995,515799999.0
2009-09-14 15:13:00,90.995,91.06,90.995,91.055,562000000.0
2009-09-14 15:14:00,91.055,91.055,91.045,91.05,577100001.0
2009-09-14 15:15:00,91.05,91.055,91.02,91.055,470599998.0
2009-09-14 15:16:00,91.055,91.065,91.045,91.065,202800000.0
2009-09-14 15:17:00,91.065,91.07,91.045,91.055,561200001.0
2009-09-14 15:18:00,91.055,91.08,91.055,91.075,599999999.0
2009-09-14 15:19:00,91.075,91.075,91.07,91.07,342500000.0
2009-09-14 15:20:00,91.07,91.075,91.045,91.045,690800000.0
2009-09-14 15:21:00,91.05,91.05,91.035,91.035,605500001.0
2009-09-14 15:22:00,91.035,91.045,91.025,91.03,697799999.0
2009-09-14 15:23:00,91.025,91.025,90.985,90.985,653200000.0
2009-09-14 15:24:00,90.985,90.985,90.97,90.98,471000000.0
2009-09-14 15:25:00,90.98,90.98,90.93,90.93,226200000.0
2009-09-14 15:26:00,90.93,90.935,90.91,90.915,432900000.0
2009-09-14 15:27:00,90.915,90.92,90.87,90.885,623000002.0
2009-09-14 15:28:00,90.885,90.925,90.885,90.915,394500000.0
2009-09-14 15:29:00,90.91,90.925,90.905,90.905,314500000.0
2009-09-14 15:30:00,90.905,90.905,90.875,90.89,694799999.0
2009-09-14 15:31:00,90.89,90.89,90.865,90.885,620600001.0
2009-09-14 15:32:00,90.885,90.885,90.87,90.875,383300000.0
2009-09-14 15:33:00,90.87,90.87,90.845,90.855,311800000.0
2009-09-14 15:34:00,90.855,90.88,90.85,90.87,540900000.0
2009-09-14 15:35:00,90.87,90.89,90.87,90.88,470600001.0
2009-09-14 15:36:00,90.875,90.89,90.87,90.885,367600000.0
2009-09-14 15:37:00,90.885,90.89,90.87,90.87,858399992.0
2009-09-14 15:38:00,90.87,90.875,90.87,90.87,730200000.0
2009-09-14 15:39:00,90.87,90.875,90.87,90.87,829300000.0
2009-09-14 15:40:00,90.87,90.89,90.87,90.885,473500000.0
2009-09-14 15:41:00,90.885,90.895,90.85,90.85,778800001.0
2009-09-14 15:42:00,90.855,90.87,90.835,90.86,1343300003.0
2009-09-14 15:43:00,90.86,90.86,90.82,90.82,1248399992.0
2009-09-14 15:44:00,90.82,90.83,90.81,90.82,428200000.0
2009-09-14 15:45:00,90.82,90.82,90.77,90.78,585200000.0
2009-09-14 15:46:00,90.785,90.83,90.78,90.815,517400000.0
2009-09-14 15:47:00,90.815,90.815,90.8,90.81,402899999.0
2009-09-14 15:48:00,90.82,90.835,90.82,90.83,398500001.0
2009-09-14 15:49:00,90.83,90.835,90.81,90.815,517100000.0
2009-09-14 15:50:00,90.815,90.82,90.8,90.81,791899998.0
2009-09-14 15:51:00,90.81,90.815,90.78,90.795,361900000.0
2009-09-14 15:52:00,90.795,90.795,90.78,90.795,397800000.0
2009-09-14 15:53:00,90.795,90.81,90.785,90.805,343200000.0
2009-09-14 15:54:00,90.8,90.8,90.76,90.77,611000000.0
2009-09-14 15:55:00,90.765,90.765,90.75,90.76,465800000.0
2009-09-14 15:56:00,90.76,90.78,90.75,90.765,476800000.0
2009-09-14 15:57:00,90.765,90.765,90.745,90.76,326599999.0
2009-09-14 15:58:00,90.76,90.775,90.76,90.775,471000001.0
2009-09-14 15:59:00,90.775,90.775,90.725,90.73,278800000.0
2009-09-14 16:00:00,90.73,90.75,90.705,90.75,336300000.0
2009-09-14 16:01:00,90.745,90.76,90.73,90.735,481900000.0
2009-09-14 16:02:00,90.735,90.755,90.71,90.715,537500000.0
2009-09-14 16:03:00,90.715,90.765,90.715,90.75,392900001.0
2009-09-14 16:04:00,90.75,90.76,90.735,90.75,601200000.0
2009-09-14 16:05:00,90.75,90.765,90.735,90.735,537600001.0
2009-09-14 16:06:00,90.74,90.75,90.725,90.745,364200000.0
2009-09-14 16:07:00,90.745,90.77,90.745,90.765,595800000.0
2009-09-14 16:08:00,90.765,90.785,90.765,90.785,715200002.0
2009-09-14 16:09:00,90.785,90.8,90.785,90.795,356500000.0
2009-09-14 16:10:00,90.795,90.825,90.79,90.795,520899999.0
2009-09-14 16:11:00,90.795,90.795,90.775,90.795,1275900001.0
2009-09-14 16:12:00,90.795,90.795,90.775,90.785,602100001.0
2009-09-14 16:13:00,90.78,90.785,90.76,90.76,784599998.0
2009-09-14 16:14:00,90.76,90.785,90.76,90.77,545100000.0
2009-09-14 16:15:00,90.77,90.83,90.77,90.83,711000000.0
2009-09-14 16:16:00,90.83,90.84,90.815,90.82,447100001.0
2009-09-14 16:17:00,90.825,90.825,90.81,90.81,476800002.0
2009-09-14 16:18:00,90.81,90.82,90.81,90.81,397800000.0
2009-09-14 16:19:00,90.81,90.815,90.79,90.79,444000000.0
2009-09-14 16:20:00,90.79,90.805,90.79,90.795,638899996.0
2009-09-14 16:21:00,90.795,90.83,90.795,90.81,561600000.0
2009-09-14 16:22:00,90.81,90.81,90.795,90.795,435700000.0
2009-09-14 16:23:00,90.795,90.805,90.795,90.8,422500000.0
2009-09-14 16:24:00,90.8,90.81,90.795,90.8,532300001.0
2009-09-14 16:25:00,90.8,90.815,90.8,90.805,251900000.0
2009-09-14 16:26:00,90.805,90.815,90.805,90.805,121300000.0
2009-09-14 16:27:00,90.805,90.805,90.8,90.8,160200000.0
2009-09-14 16:28:00,90.8,90.8,90.78,90.78,844700001.0
2009-09-14 16:29:00,90.78,90.8,90.78,90.8,473799998.0
2009-09-14 16:30:00,90.8,90.81,90.79,90.805,169300000.0
2009-09-14 16:31:00,90.805,90.805,90.77,90.77,373300000.0
2009-09-14 16:32:00,90.77,90.775,90.745,90.745,453000000.0
2009-09-14 16:33:00,90.745,90.76,90.745,90.755,583600000.0
2009-09-14 16:34:00,90.755,90.76,90.755,90.76,236700000.0
2009-09-14 16:35:00,90.765,90.77,90.76,90.765,595400001.0
2009-09-14 16:36:00,90.765,90.765,90.75,90.75,544800000.0
2009-09-14 16:37:00,90.75,90.76,90.725,90.725,582400000.0
2009-09-14 16:38:00,90.72,90.73,90.7,90.715,505600001.0
2009-09-14 16:39:00,90.71,90.75,90.71,90.74,383799999.0
2009-09-14 16:40:00,90.74,90.755,90.73,90.74,358499999.0
2009-09-14 16:41:00,90.74,90.75,90.74,90.745,464000000.0
2009-09-14 16:42:00,90.745,90.77,90.745,90.76,462400000.0
2009-09-14 16:43:00,90.76,90.76,90.745,90.75,440200000.0
2009-09-14 16:44:00,90.75,90.755,90.74,90.74,207800000.0
2009-09-14 16:45:00,90.74,90.74,90.705,90.705,405299999.0
2009-09-14 16:46:00,90.71,90.725,90.705,90.72,763800001.0
2009-09-14 16:47:00,90.715,90.725,90.695,90.7,1112799998.0
2009-09-14 16:48:00,90.7,90.7,90.655,90.655,721899998.0
2009-09-14 16:49:00,90.655,90.655,90.62,90.63,596900001.0
2009-09-14 16:50:00,90.63,90.64,90.625,90.63,359500000.0
2009-09-14 16:51:00,90.64,90.67,90.62,90.625,634800000.0
2009-09-14 16:52:00,90.62,90.635,90.62,90.63,519700000.0
2009-09-14 16:53:00,90.635,90.635,90.62,90.63,282499999.0
2009-09-14 16:54:00,90.63,90.645,90.62,90.63,401900000.0
2009-09-14 16:55:00,90.63,90.65,90.63,90.645,338600000.0
2009-09-14 16:56:00,90.645,90.665,90.64,90.655,445300001.0
2009-09-14 16:57:00,90.655,90.68,90.655,90.665,504600001.0
2009-09-14 16:58:00,90.665,90.665,90.625,90.645,253500000.0
2009-09-14 16:59:00,90.645,90.705,90.64,90.69,300300000.0
2009-09-14 17:00:00,90.69,90.695,90.675,90.685,532400002.0
2009-09-14 17:01:00,90.685,90.69,90.675,90.68,1038899997.0
2009-09-14 17:02:00,90.685,90.69,90.68,90.685,519299999.0
2009-09-14 17:03:00,90.68,90.685,90.665,90.68,414400000.0
2009-09-14 17:04:00,90.68,90.68,90.645,90.65,354900000.0
2009-09-14 17:05:00,90.65,90.655,90.64,90.65,219500000.0
2009-09-14 17:06:00,90.655,90.68,90.65,90.67,320099999.0
2009-09-14 17:07:00,90.67,90.72,90.67,90.715,384200001.0
2009-09-14 17:08:00,90.715,90.725,90.705,90.72,198500000.0
2009-09-14 17:09:00,90.72,90.74,90.72,90.73,579400002.0
2009-09-14 17:10:00,90.725,90.73,90.72,90.72,612500011.0
2009-09-14 17:11:00,90.725,90.735,90.72,90.735,377899999.0
2009-09-14 17:12:00,90.735,90.765,90.73,90.765,282499999.0
2009-09-14 17:13:00,90.765,90.775,90.75,90.75,384300000.0
2009-09-14 17:14:00,90.755,90.765,90.755,90.765,347600000.0
2009-09-14 17:15:00,90.765,90.785,90.725,90.78,391100000.0
2009-09-14 17:16:00,90.78,90.78,90.77,90.77,116000000.0
2009-09-14 17:17:00,90.77,90.78,90.77,90.78,287599999.0
2009-09-14 17:18:00,90.775,90.78,90.745,90.755,378700000.0
2009-09-14 17:19:00,90.755,90.765,90.735,90.755,387500000.0
2009-09-14 17:20:00,90.755,90.76,90.725,90.735,390600002.0
2009-09-14 17:21:00,90.735,90.735,90.725,90.725,747500001.0
2009-09-14 17:22:00,90.725,90.745,90.725,90.735,543100000.0
2009-09-14 17:23:00,90.735,90.74,90.735,90.74,445500000.0
2009-09-14 17:24:00,90.74,90.76,90.74,90.745,1106100000.0
2009-09-14 17:25:00,90.745,90.785,90.74,90.77,995500001.0
2009-09-14 17:26:00,90.77,90.77,90.755,90.76,334000000.0
2009-09-14 17:27:00,90.76,90.76,90.745,90.745,380200000.0
2009-09-14 17:28:00,90.745,90.75,90.745,90.75,195000000.0
2009-09-14 17:29:00,90.75,90.765,90.745,90.755,302800000.0
2009-09-14 17:30:00,90.755,90.755,90.75,90.75,420800000.0
2009-09-14 17:31:00,90.75,90.775,90.75,90.77,209400000.0
2009-09-14 17:32:00,90.77,90.77,90.76,90.76,485099999.0
2009-09-14 17:33:00,90.76,90.785,90.76,90.775,571900000.0
2009-09-14 17:34:00,90.775,90.825,90.77,90.825,330700000.0
2009-09-14 17:35:00,90.825,90.825,90.815,90.82,449600000.0
2009-09-14 17:36:00,90.815,90.83,90.8,90.82,311200000.0
2009-09-14 17:37:00,90.82,90.825,90.8,90.82,412299998.0
2009-09-14 17:38:00,90.815,90.855,90.815,90.84,417800000.0
2009-09-14 17:39:00,90.84,90.84,90.83,90.835,198800000.0
2009-09-14 17:40:00,90.83,90.835,90.825,90.835,81900000.0
2009-09-14 17:41:00,90.835,90.845,90.83,90.845,423900001.0
2009-09-14 17:42:00,90.845,90.865,90.845,90.865,427999998.0
2009-09-14 17:43:00,90.865,90.875,90.86,90.875,507800001.0
2009-09-14 17:44:00,90.875,90.885,90.87,90.885,365700000.0
2009-09-14 17:45:00,90.875,90.89,90.875,90.88,659500000.0
2009-09-14 17:46:00,90.88,90.9,90.875,90.875,1027999994.0
2009-09-14 17:47:00,90.875,90.88,90.84,90.85,709100000.0
2009-09-14 17:48:00,90.85,90.86,90.845,90.85,453100000.0
2009-09-14 17:49:00,90.85,90.85,90.845,90.845,847300016.0
2009-09-14 17:50:00,90.845,90.85,90.845,90.85,283400000.0
2009-09-14 17:51:00,90.85,90.85,90.84,90.84,309200000.0
2009-09-14 17:52:00,90.84,90.87,90.84,90.87,155300000.0
2009-09-14 17:53:00,90.87,90.87,90.855,90.855,261599999.0
2009-09-14 17:54:00,90.855,90.855,90.84,90.84,771400000.0
2009-09-14 17:55:00,90.84,90.85,90.84,90.84,435400000.0
2009-09-14 17:56:00,90.84,90.845,90.835,90.84,142100000.0
2009-09-14 17:57:00,90.84,90.85,90.84,90.85,161900000.0
2009-09-14 17:58:00,90.85,90.855,90.85,90.855,257200000.0
2009-09-14 17:59:00,90.855,90.86,90.85,90.85,207100000.0
2009-09-14 18:00:00,90.85,90.86,90.845,90.855,193300000.0
2009-09-14 18:01:00,90.855,90.855,90.83,90.83,269900000.0
2009-09-14 18:02:00,90.83,90.83,90.83,90.83,184200000.0
2009-09-14 18:03:00,90.83,90.83,90.825,90.83,75199999.0
2009-09-14 18:04:00,90.83,90.83,90.83,90.83,89200000.0
2009-09-14 18:05:00,90.83,90.83,90.8,90.8,524500000.0
2009-09-14 18:06:00,90.8,90.805,90.8,90.805,214000000.0
2009-09-14 18:07:00,90.805,90.805,90.795,90.795,423099999.0
2009-09-14 18:08:00,90.795,90.81,90.79,90.795,288700000.0
2009-09-14 18:09:00,90.8,90.8,90.79,90.795,524100000.0
2009-09-14 18:10:00,90.795,90.805,90.795,90.795,662800004.0
2009-09-14 18:11:00,90.795,90.81,90.795,90.81,271699999.0
2009-09-14 18:12:00,90.81,90.815,90.81,90.815,113000000.0
2009-09-14 18:13:00,90.815,90.84,90.81,90.84,830600000.0
2009-09-14 18:14:00,90.84,90.845,90.84,90.845,444299997.0
2009-09-14 18:15:00,90.845,90.85,90.84,90.85,991900001.0
2009-09-14 18:16:00,90.85,90.875,90.84,90.875,712199999.0
2009-09-14 18:17:00,90.875,90.89,90.875,90.89,639400000.0
2009-09-14 18:18:00,90.89,90.89,90.88,90.885,275400000.0
2009-09-14 18:19:00,90.885,90.885,90.875,90.88,399899994.0
2009-09-14 18:20:00,90.88,90.885,90.85,90.85,289700000.0
2009-09-14 18:21:00,90.85,90.865,90.84,90.855,570200002.0
2009-09-14 18:22:00,90.855,90.875,90.855,90.87,175900000.0
2009-09-14 18:23:00,90.87,90.87,90.87,90.87,34000000.0
2009-09-14 18:24:00,90.875,90.88,90.87,90.87,172400000.0
2009-09-14 18:25:00,90.87,90.875,90.86,90.86,288800000.0
2009-09-14 18:26:00,90.87,90.875,90.87,90.87,73700000.0
2009-09-14 18:27:00,90.87,90.87,90.86,90.86,263899998.0
2009-09-14 18:28:00,90.86,90.865,90.855,90.855,125600000.0
2009-09-14 18:29:00,90.855,90.855,90.85,90.85,384100000.0
2009-09-14 18:30:00,90.85,90.85,90.81,90.815,365600000.0
2009-09-14 18:31:00,90.82,90.82,90.815,90.82,192500000.0
2009-09-14 18:32:00,90.82,90.82,90.81,90.81,135400000.0
2009-09-14 18:33:00,90.81,90.815,90.81,90.81,250300002.0
2009-09-14 18:34:00,90.805,90.81,90.79,90.8,490799996.0
2009-09-14 18:35:00,90.8,90.81,90.8,90.805,328300000.0
2009-09-14 18:36:00,90.805,90.82,90.805,90.82,53500000.0
2009-09-14 18:37:00,90.82,90.825,90.82,90.825,404599999.0
2009-09-14 18:38:00,90.825,90.855,90.825,90.855,346500000.0
2009-09-14 18:39:00,90.855,90.855,90.835,90.835,536099997.0
2009-09-14 18:40:00,90.835,90.835,90.82,90.82,112100000.0
2009-09-14 18:41:00,90.82,90.82,90.815,90.82,73600000.0
2009-09-14 18:42:00,90.825,90.825,90.82,90.82,117400000.0
2009-09-14 18:43:00,90.82,90.83,90.815,90.83,98199999.0
2009-09-14 18:44:00,90.83,90.835,90.83,90.835,44600000.0
2009-09-14 18:45:00,90.835,90.84,90.835,90.84,48300000.0
2009-09-14 18:46:00,90.835,90.84,90.835,90.84,42900000.0
2009-09-14 18:47:00,90.84,90.84,90.84,90.84,48900000.0
2009-09-14 18:48:00,90.84,90.84,90.84,90.84,122500000.0
2009-09-14 18:49:00,90.84,90.85,90.84,90.845,339600001.0
2009-09-14 18:50:00,90.845,90.845,90.845,90.845,125000000.0
2009-09-14 18:51:00,90.845,90.86,90.845,90.86,169700000.0
2009-09-14 18:52:00,90.86,90.86,90.825,90.825,240700000.0
2009-09-14 18:53:00,90.825,90.825,90.81,90.815,323399999.0
2009-09-14 18:54:00,90.815,90.86,90.815,90.85,285299998.0
2009-09-14 18:55:00,90.85,90.85,90.85,90.85,273400000.0
2009-09-14 18:56:00,90.85,90.85,90.835,90.835,200100000.0
2009-09-14 18:57:00,90.835,90.855,90.835,90.855,84400000.0
2009-09-14 18:58:00,90.855,90.855,90.85,90.85,213600000.0
2009-09-14 18:59:00,90.85,90.86,90.84,90.86,442900000.0
2009-09-14 19:00:00,90.86,90.86,90.85,90.86,282900000.0
2009-09-14 19:01:00,90.86,90.865,90.86,90.865,32900000.0
2009-09-14 19:02:00,90.865,90.865,90.86,90.86,17900000.0
2009-09-14 19:03:00,90.86,90.86,90.855,90.86,37100000.0
2009-09-14 19:04:00,90.86,90.86,90.86,90.86,15000000.0
2009-09-14 19:05:00,90.86,90.86,90.83,90.835,297000000.0
2009-09-14 19:06:00,90.835,90.835,90.835,90.835,167200000.0
2009-09-14 19:07:00,90.835,90.84,90.835,90.84,133300000.0
2009-09-14 19:08:00,90.84,90.865,90.84,90.865,486899999.0
2009-09-14 19:09:00,90.865,90.865,90.855,90.86,326700000.0
2009-09-14 19:10:00,90.86,90.86,90.855,90.86,84600000.0
2009-09-14 19:11:00,90.86,90.86,90.85,90.855,172000000.0
2009-09-14 19:12:00,90.855,90.86,90.855,90.855,114100000.0
2009-09-14 19:13:00,90.855,90.86,90.855,90.855,94900000.0
2009-09-14 19:14:00,90.85,90.86,90.85,90.86,170800001.0
2009-09-14 19:15:00,90.86,90.86,90.86,90.86,59000000.0
2009-09-14 19:16:00,90.86,90.865,90.855,90.86,123600000.0
2009-09-14 19:17:00,90.86,90.86,90.86,90.86,140400000.0
2009-09-14 19:18:00,90.86,90.86,90.86,90.86,77000000.0
2009-09-14 19:19:00,90.86,90.86,90.83,90.855,493200003.0
2009-09-14 19:20:00,90.86,90.86,90.85,90.85,347800000.0
2009-09-14 19:21:00,90.85,90.85,90.835,90.835,259000001.0
2009-09-14 19:22:00,90.835,90.835,90.83,90.83,41500000.0
2009-09-14 19:23:00,90.83,90.835,90.83,90.83,73500000.0
2009-09-14 19:24:00,90.83,90.83,90.82,90.82,92400000.0
2009-09-14 19:25:00,90.82,90.83,90.82,90.83,58400000.0
2009-09-14 19:26:00,90.83,90.83,90.83,90.83,172800000.0
2009-09-14 19:27:00,90.83,90.84,90.83,90.835,68600000.0
2009-09-14 19:28:00,90.835,90.84,90.835,90.84,12000000.0
2009-09-14 19:29:00,90.84,90.855,90.84,90.85,208600000.0
2009-09-14 19:30:00,90.85,90.85,90.835,90.85,200600000.0
2009-09-14 19:31:00,90.85,90.855,90.835,90.84,379700000.0
2009-09-14 19:32:00,90.84,90.845,90.835,90.845,198400000.0
2009-09-14 19:33:00,90.845,90.86,90.835,90.85,462799998.0
2009-09-14 19:34:00,90.85,90.855,90.835,90.835,311800000.0
2009-09-14 19:35:00,90.835,90.84,90.83,90.83,316600001.0
2009-09-14 19:36:00,90.83,90.84,90.825,90.835,198300000.0
2009-09-14 19:37:00,90.835,90.84,90.83,90.83,160000000.0
2009-09-14 19:38:00,90.83,90.84,90.83,90.84,58800000.0
2009-09-14 19:39:00,90.84,90.88,90.84,90.88,299900000.0
2009-09-14 19:40:00,90.875,90.88,90.855,90.86,213200000.0
2009-09-14 19:41:00,90.86,90.86,90.855,90.855,89500001.0
2009-09-14 19:42:00,90.855,90.86,90.855,90.86,330700000.0
2009-09-14 19:43:00,90.86,90.86,90.855,90.855,175700000.0
2009-09-14 19:44:00,90.86,90.875,90.86,90.875,214900000.0
2009-09-14 19:45:00,90.875,90.885,90.875,90.885,272100002.0
2009-09-14 19:46:00,90.89,90.91,90.89,90.89,345399997.0
2009-09-14 19:47:00,90.89,90.905,90.89,90.9,131900000.0
2009-09-14 19:48:00,90.89,90.895,90.885,90.895,141000000.0
2009-09-14 19:49:00,90.895,90.895,90.885,90.885,276399999.0
2009-09-14 19:50:00,90.88,90.89,90.87,90.89,200700000.0
2009-09-14 19:51:00,90.89,90.935,90.89,90.935,172200000.0
2009-09-14 19:52:00,90.93,90.935,90.92,90.93,509900000.0
2009-09-14 19:53:00,90.93,90.985,90.93,90.985,901199997.0
2009-09-14 19:54:00,90.99,91.0,90.985,90.995,746399999.0
2009-09-14 19:55:00,90.995,90.995,90.975,90.99,450000000.0
2009-09-14 19:56:00,90.99,90.995,90.98,90.98,135300000.0
2009-09-14 19:57:00,90.99,90.99,90.98,90.98,163700000.0
2009-09-14 19:58:00,90.98,90.98,90.98,90.98,210200000.0
2009-09-14 19:59:00,90.98,90.98,90.965,90.97,316100001.0
2009-09-14 20:00:00,90.97,90.99,90.965,90.99,361599996.0
2009-09-14 20:01:00,90.99,90.99,90.99,90.99,120300000.0
2009-09-14 20:02:00,90.99,90.99,90.97,90.97,262000000.0
2009-09-14 20:03:00,90.975,90.975,90.96,90.965,244600000.0
2009-09-14 20:04:00,90.965,90.965,90.96,90.96,279300000.0
2009-09-14 20:05:00,90.96,90.965,90.955,90.965,737000004.0
2009-09-14 20:06:00,90.965,90.975,90.955,90.965,400799999.0
2009-09-14 20:07:00,90.965,90.965,90.955,90.96,128600000.0
2009-09-14 20:08:00,90.955,90.96,90.955,90.96,151199999.0
2009-09-14 20:09:00,90.96,90.965,90.955,90.955,394400002.0
2009-09-14 20:10:00,90.955,90.965,90.955,90.965,370300002.0
2009-09-14 20:11:00,90.965,90.965,90.955,90.955,238000002.0
2009-09-14 20:12:00,90.96,90.965,90.955,90.955,347100000.0
2009-09-14 20:13:00,90.955,90.97,90.955,90.96,173300000.0
2009-09-14 20:14:00,90.96,90.96,90.955,90.96,61400000.0
2009-09-14 20:15:00,90.96,90.965,90.955,90.965,532800002.0
2009-09-14 20:16:00,90.965,90.965,90.955,90.965,219600000.0
2009-09-14 20:17:00,90.965,90.965,90.95,90.955,118600000.0
2009-09-14 20:18:00,90.955,90.955,90.93,90.93,327500000.0
2009-09-14 20:19:00,90.93,90.935,90.93,90.935,37700000.0
2009-09-14 20:20:00,90.93,90.955,90.93,90.955,152200000.0
2009-09-14 20:21:00,90.96,90.97,90.955,90.965,601599994.0
2009-09-14 20:22:00,90.965,90.965,90.955,90.96,146500000.0
2009-09-14 20:23:00,90.965,90.965,90.955,90.955,635399979.0
2009-09-14 20:24:00,90.955,90.995,90.945,90.98,885099997.0
2009-09-14 20:25:00,90.98,91.005,90.975,91.005,350800001.0
2009-09-14 20:26:00,91.005,91.015,90.995,91.01,306300000.0
2009-09-14 20:27:00,91.01,91.02,91.01,91.01,312500000.0
2009-09-14 20:28:00,91.015,91.015,90.985,90.985,577299998.0
2009-09-14 20:29:00,90.985,90.985,90.945,90.95,483600000.0
2009-09-14 20:30:00,90.95,90.965,90.95,90.955,1200900001.0
2009-09-14 20:31:00,90.955,90.955,90.95,90.95,185800000.0
2009-09-14 20:32:00,90.95,90.95,90.935,90.94,491199999.0
2009-09-14 20:33:00,90.94,90.945,90.935,90.945,455799999.0
2009-09-14 20:34:00,90.945,90.955,90.945,90.95,483700000.0
2009-09-14 20:35:00,90.945,90.975,90.945,90.965,425099999.0
2009-09-14 20:36:00,90.965,90.975,90.965,90.975,411599999.0
2009-09-14 20:37:00,90.975,90.975,90.965,90.97,191599997.0
2009-09-14 20:38:00,90.97,90.975,90.97,90.975,272000000.0
2009-09-14 20:39:00,90.98,90.98,90.96,90.965,218700002.0
2009-09-14 20:40:00,90.965,90.965,90.955,90.955,203199999.0
2009-09-14 20:41:00,90.955,90.955,90.95,90.95,106800000.0
2009-09-14 20:42:00,90.95,90.96,90.95,90.96,207400000.0
2009-09-14 20:43:00,90.96,90.965,90.96,90.965,194300000.0
2009-09-14 20:44:00,90.965,90.965,90.96,90.965,238400000.0
2009-09-14 20:45:00,90.965,90.965,90.95,90.955,678099996.0
2009-09-14 20:46:00,90.95,90.955,90.94,90.945,254800000.0
2009-09-14 20:47:00,90.945,90.95,90.94,90.94,450299997.0
2009-09-14 20:48:00,90.945,90.945,90.855,90.87,710800001.0
2009-09-14 20:49:00,90.87,90.895,90.835,90.845,733300001.0
2009-09-14 20:50:00,90.84,90.855,90.835,90.855,348800000.0
2009-09-14 20:51:00,90.86,90.875,90.86,90.875,80600000.0
2009-09-14 20:52:00,90.875,90.885,90.865,90.88,231500004.0
2009-09-14 20:53:00,90.885,90.885,90.885,90.885,59000000.0
2009-09-14 20:54:00,90.895,90.905,90.88,90.88,680600000.0
2009-09-14 20:55:00,90.88,90.905,90.88,90.895,735599999.0
2009-09-14 20:56:00,90.895,90.9,90.89,90.895,468800000.0
2009-09-14 20:57:00,90.895,90.92,90.895,90.915,424800000.0
2009-09-14 20:58:00,90.92,90.92,90.91,90.91,245700000.0
2009-09-14 20:59:00,90.91,90.94,90.91,90.94,536400000.0
2009-09-14 21:00:00,90.94,90.94,90.92,90.925,226500000.0
2009-09-14 21:01:00,90.92,90.92,90.89,90.895,254000000.0
2009-09-14 21:02:00,90.895,90.915,90.885,90.905,392700000.0
2009-09-14 21:03:00,90.905,90.915,90.905,90.905,43400000.0
2009-09-14 21:04:00,90.905,90.905,90.895,90.9,111600000.0
2009-09-14 21:05:00,90.9,90.91,90.9,90.91,52300000.0
2009-09-14 21:06:00,90.91,90.92,90.91,90.915,108600000.0
2009-09-14 21:07:00,90.915,90.915,90.89,90.9,180300000.0
2009-09-14 21:08:00,90.9,90.915,90.9,90.915,42400000.0
2009-09-14 21:09:00,90.91,90.91,90.905,90.905,100200000.0
2009-09-14 21:10:00,90.905,90.91,90.9,90.905,126600000.0
2009-09-14 21:11:00,90.905,90.915,90.905,90.915,94100000.0
2009-09-14 21:12:00,90.915,90.955,90.915,90.945,270500000.0
2009-09-14 21:13:00,90.945,90.955,90.945,90.95,47800000.0
2009-09-14 21:14:00,90.95,90.95,90.945,90.95,124900000.0
2009-09-14 21:15:00,90.95,90.95,90.95,90.95,16900000.0
2009-09-14 21:16:00,90.95,90.955,90.95,90.95,41500000.0
2009-09-14 21:17:00,90.95,90.955,90.94,90.945,228900000.0
2009-09-14 21:18:00,90.95,90.95,90.94,90.95,194700000.0
2009-09-14 21:19:00,90.95,90.95,90.945,90.945,94100000.0
2009-09-14 21:20:00,90.945,90.945,90.94,90.945,199100000.0
2009-09-14 21:21:00,90.95,90.985,90.945,90.985,280900001.0
2009-09-14 21:22:00,90.985,90.985,90.965,90.97,252200000.0
2009-09-14 21:23:00,90.97,90.98,90.96,90.97,307700000.0
2009-09-14 21:24:00,90.97,90.985,90.97,90.985,231700000.0
2009-09-14 21:25:00,90.985,90.985,90.97,90.97,129300000.0
2009-09-14 21:26:00,90.97,90.97,90.96,90.96,95900000.0
2009-09-14 21:27:00,90.96,90.965,90.96,90.965,31300000.0
2009-09-14 21:28:00,90.965,90.97,90.96,90.96,81300000.0
2009-09-14 21:29:00,90.96,90.97,90.955,90.955,299500000.0
2009-09-14 21:30:00,90.955,90.975,90.955,90.975,272500000.0
2009-09-14 21:31:00,90.97,90.98,90.965,90.965,328900000.0
2009-09-14 21:32:00,90.965,90.985,90.965,90.975,298900000.0
2009-09-14 21:33:00,90.98,90.99,90.975,90.98,255500002.0
2009-09-14 21:34:00,90.98,90.985,90.98,90.98,53200000.0
2009-09-14 21:35:00,90.98,91.005,90.975,91.005,446799999.0
2009-09-14 21:36:00,91.0,91.005,90.99,91.0,270499997.0
2009-09-14 21:37:00,91.0,91.01,90.995,90.995,304500001.0
2009-09-14 21:38:00,91.005,91.005,90.995,91.0,172300000.0
2009-09-14 21:39:00,91.0,91.0,90.985,90.99,128300000.0
2009-09-14 21:40:00,90.995,90.995,90.985,90.995,164900000.0
2009-09-14 21:41:00,90.985,91.005,90.985,91.0,102300000.0
2009-09-14 21:42:00,91.0,91.015,91.0,91.01,145300000.0
2009-09-14 21:43:00,91.01,91.015,90.99,91.0,202400000.0
2009-09-14 21:44:00,91.0,91.02,90.99,91.0,547499998.0
2009-09-14 21:45:00,91.0,91.015,91.0,91.015,302099999.0
2009-09-14 21:46:00,91.02,91.02,90.99,91.0,229500000.0
2009-09-14 21:47:00,91.005,91.005,90.985,90.985,124200000.0
2009-09-14 21:48:00,90.985,90.99,90.98,90.98,209500000.0
2009-09-14 21:49:00,90.98,90.98,90.955,90.96,195500000.0
2009-09-14 21:50:00,90.96,90.97,90.96,90.965,39600000.0
2009-09-14 21:51:00,90.96,90.965,90.96,90.965,150500000.0
2009-09-14 21:52:00,90.965,90.965,90.94,90.94,298200000.0
2009-09-14 21:53:00,90.94,90.94,90.89,90.905,333800000.0
2009-09-14 21:54:00,90.9,90.9,90.865,90.88,149020000.0
2009-09-14 21:55:00,90.88,90.88,90.88,90.88,5400000.0
2009-09-14 21:56:00,90.88,90.88,90.88,90.88,13000000.0
2009-09-14 21:57:00,90.88,90.88,90.88,90.88,20900000.0
2009-09-14 21:58:00,90.88,90.89,90.88,90.89,52100000.0
2009-09-14 21:59:00,90.89,90.93,90.88,90.92,338800000.0
2009-09-14 22:00:00,90.92,90.93,90.905,90.91,382200000.0
2009-09-14 22:01:00,90.92,90.93,90.91,90.92,162500000.0
2009-09-14 22:02:00,90.92,90.93,90.92,90.93,22500000.0
2009-09-14 22:03:00,90.925,90.945,90.925,90.945,42000000.0
2009-09-14 22:04:00,90.94,90.945,90.935,90.94,110400000.0
2009-09-14 22:05:00,90.94,90.95,90.94,90.94,128600000.0
2009-09-14 22:06:00,90.94,90.94,90.925,90.935,215900000.0
2009-09-14 22:07:00,90.935,90.935,90.925,90.93,155800000.0
2009-09-14 22:08:00,90.93,90.94,90.925,90.925,162200000.0
2009-09-14 22:09:00,90.925,90.93,90.92,90.92,140600000.0
2009-09-14 22:10:00,90.925,90.93,90.92,90.92,40300000.0
2009-09-14 22:11:00,90.92,90.92,90.91,90.915,139200000.0
2009-09-14 22:12:00,90.91,90.915,90.895,90.895,202000000.0
2009-09-14 22:13:00,90.89,90.895,90.87,90.88,169500000.0
2009-09-14 22:14:00,90.885,90.91,90.885,90.905,143500000.0
2009-09-14 22:15:00,90.905,90.91,90.905,90.91,110900000.0
2009-09-14 22:16:00,90.91,90.935,90.91,90.91,231700000.0
2009-09-14 22:17:00,90.91,90.91,90.905,90.91,83000000.0
2009-09-14 22:18:00,90.91,90.915,90.9,90.905,58700000.0
2009-09-14 22:19:00,90.9,90.905,90.9,90.905,24800000.0
2009-09-14 22:20:00,90.9,90.905,90.9,90.9,49600000.0
2009-09-14 22:21:00,90.9,90.9,90.9,90.9,108200000.0
2009-09-14 22:22:00,90.9,90.925,90.9,90.925,145000000.0
2009-09-14 22:23:00,90.925,90.925,90.92,90.92,86000000.0
2009-09-14 22:24:00,90.92,90.925,90.92,90.92,47600000.0
2009-09-14 22:25:00,90.92,90.95,90.92,90.94,168400000.0
2009-09-14 22:26:00,90.935,90.94,90.93,90.94,65700000.0
2009-09-14 22:27:00,90.945,90.95,90.945,90.945,59600000.0
2009-09-14 22:28:00,90.945,90.945,90.945,90.945,38400000.0
2009-09-14 22:29:00,90.945,90.945,90.94,90.94,94600000.0
2009-09-14 22:30:00,90.94,90.94,90.92,90.93,85700000.0
2009-09-14 22:31:00,90.93,90.94,90.93,90.935,52500000.0
2009-09-14 22:32:00,90.93,90.93,90.925,90.93,76900000.0
2009-09-14 22:33:00,90.93,90.94,90.93,90.93,28800000.0
2009-09-14 22:34:00,90.93,90.935,90.93,90.93,91000000.0
2009-09-14 22:35:00,90.935,90.94,90.93,90.935,99200000.0
2009-09-14 22:36:00,90.935,90.94,90.925,90.94,44000000.0
2009-09-14 22:37:00,90.94,90.945,90.94,90.94,45600000.0
2009-09-14 22:38:00,90.935,90.935,90.925,90.925,79500000.0
2009-09-14 22:39:00,90.925,90.935,90.915,90.935,174700000.0
2009-09-14 22:40:00,90.93,90.945,90.9,90.945,278000000.0
2009-09-14 22:41:00,90.945,90.945,90.92,90.925,146900000.0
2009-09-14 22:42:00,90.925,90.93,90.925,90.93,56000000.0
2009-09-14 22:43:00,90.93,90.93,90.925,90.93,93000000.0
2009-09-14 22:44:00,90.93,90.94,90.93,90.935,111600000.0
2009-09-14 22:45:00,90.935,90.935,90.92,90.92,221200000.0
2009-09-14 22:46:00,90.92,90.93,90.915,90.915,263900001.0
2009-09-14 22:47:00,90.915,90.92,90.91,90.915,136400000.0
2009-09-14 22:48:00,90.92,90.92,90.92,90.92,5800000.0
2009-09-14 22:49:00,90.915,90.92,90.915,90.92,33000000.0
2009-09-14 22:50:00,90.915,90.915,90.9,90.915,103700000.0
2009-09-14 22:51:00,90.915,90.92,90.915,90.92,14400000.0
2009-09-14 22:52:00,90.925,90.94,90.915,90.93,146700000.0
2009-09-14 22:53:00,90.91,90.91,90.905,90.91,52400000.0
2009-09-14 22:54:00,90.91,90.91,90.91,90.91,33600000.0
2009-09-14 22:55:00,90.91,90.915,90.91,90.915,53600000.0
2009-09-14 22:56:00,90.92,90.935,90.915,90.93,209500000.0
2009-09-14 22:57:00,90.93,90.93,90.93,90.93,27900000.0
2009-09-14 22:58:00,90.93,90.94,90.93,90.93,31400000.0
2009-09-14 22:59:00,90.93,90.93,90.9,90.93,91000000.0
2009-09-14 23:00:00,90.925,90.93,90.925,90.925,6000000.0
2009-09-14 23:01:00,90.925,90.93,90.925,90.93,7000000.0
2009-09-14 23:02:00,90.93,90.95,90.93,90.94,13600000.0
2009-09-14 23:03:00,90.95,90.95,90.935,90.94,24400000.0
2009-09-14 23:04:00,90.95,90.95,90.89,90.935,42600000.0
2009-09-14 23:05:00,90.94,90.94,90.94,90.94,6000000.0
2009-09-14 23:06:00,90.94,90.94,90.94,90.94,6000000.0
2009-09-14 23:07:00,90.94,90.94,90.94,90.94,3000000.0
2009-09-14 23:08:00,90.94,90.94,90.89,90.935,21500000.0
2009-09-14 23:09:00,90.94,90.94,90.94,90.94,2000000.0
2009-09-14 23:10:00,90.93,90.93,90.925,90.93,20200000.0
2009-09-14 23:11:00,90.93,90.945,90.93,90.945,17000000.0
2009-09-14 23:12:00,90.94,90.945,90.94,90.945,6800000.0
2009-09-14 23:13:00,90.945,90.945,90.94,90.945,31600000.0
2009-09-14 23:14:00,90.945,90.945,90.94,90.94,31600000.0
2009-09-14 23:15:00,90.935,90.945,90.935,90.945,14400000.0
2009-09-14 23:16:00,90.945,90.945,90.94,90.945,13000000.0
2009-09-14 23:17:00,90.94,90.94,90.91,90.925,50800000.0
2009-09-14 23:18:00,90.92,90.925,90.92,90.925,5000000.0
2009-09-14 23:19:00,90.92,90.925,90.92,90.925,5000000.0
2009-09-14 23:20:00,90.92,90.925,90.92,90.925,5000000.0
2009-09-14 23:21:00,90.92,90.925,90.92,90.925,5000000.0
2009-09-14 23:22:00,90.925,90.925,90.915,90.925,26300000.0
2009-09-14 23:23:00,90.92,90.92,90.905,90.905,54400000.0
2009-09-14 23:24:00,90.905,90.92,90.905,90.92,78000000.0
2009-09-14 23:25:00,90.915,90.925,90.905,90.905,41500000.0
2009-09-14 23:26:00,90.905,90.92,90.9,90.905,115400000.0
2009-09-14 23:27:00,90.905,90.925,90.905,90.925,64900000.0
2009-09-14 23:28:00,90.925,90.925,90.92,90.92,29200000.0
2009-09-14 23:29:00,90.92,90.925,90.92,90.925,10600000.0
2009-09-14 23:30:00,90.92,90.92,90.92,90.92,4200000.0
2009-09-14 23:31:00,90.92,90.92,90.92,90.92,1000000.0
2009-09-14 23:32:00,90.92,90.92,90.89,90.895,138300000.0
2009-09-14 23:33:00,90.9,90.91,90.9,90.905,218400000.0
2009-09-14 23:34:00,90.905,90.905,90.905,90.905,33300000.0
2009-09-14 23:35:00,90.905,90.905,90.89,90.905,44200000.0
2009-09-14 23:36:00,90.905,90.905,90.905,90.905,32000000.0
2009-09-14 23:37:00,90.905,90.905,90.905,90.905,8800000.0
2009-09-14 23:38:00,90.905,90.905,90.89,90.895,38200000.0
2009-09-14 23:39:00,90.9,90.9,90.88,90.88,218200000.0
2009-09-14 23:40:00,90.88,90.895,90.88,90.885,271800000.0
2009-09-14 23:41:00,90.885,90.89,90.885,90.89,103200000.0
2009-09-14 23:42:00,90.895,90.895,90.89,90.89,74000000.0
2009-09-14 23:43:00,90.895,90.9,90.89,90.9,47400000.0
2009-09-14 23:44:00,90.9,90.9,90.9,90.9,7000000.0
2009-09-14 23:45:00,90.89,90.895,90.89,90.895,39800000.0
2009-09-14 23:46:00,90.895,90.895,90.89,90.89,29600000.0
2009-09-14 23:47:00,90.89,90.895,90.89,90.89,37800000.0
2009-09-14 23:48:00,90.89,90.89,90.89,90.89,16800000.0
2009-09-14 23:49:00,90.89,90.89,90.88,90.88,67400000.0
2009-09-14 23:50:00,90.88,90.88,90.88,90.88,60400000.0
2009-09-14 23:51:00,90.88,90.88,90.88,90.88,33700000.0
2009-09-14 23:52:00,90.885,90.885,90.885,90.885,4800000.0
2009-09-14 23:53:00,90.885,90.885,90.885,90.885,9600000.0
2009-09-14 23:54:00,90.885,90.885,90.88,90.88,40800000.0
2009-09-14 23:55:00,90.88,90.88,90.88,90.88,114100000.0
2009-09-14 23:56:00,90.88,90.885,90.875,90.875,120400000.0
2009-09-14 23:57:00,90.88,90.89,90.87,90.89,119800000.0
2009-09-14 23:58:00,90.89,90.895,90.875,90.88,162600000.0
2009-09-14 23:59:00,90.885,90.89,90.875,90.875,58700000.0
2009-09-15 00:00:00,90.88,90.925,90.88,90.915,240300000.0
2009-09-15 00:01:00,90.915,90.93,90.91,90.91,43800000.0
2009-09-15 00:02:00,90.91,90.91,90.9,90.9,17000000.0
2009-09-15 00:03:00,90.9,90.9,90.89,90.895,8200000.0
2009-09-15 00:04:00,90.895,90.9,90.895,90.9,30800000.0
2009-09-15 00:05:00,90.9,90.91,90.9,90.905,121000000.0
2009-09-15 00:06:00,90.905,90.915,90.905,90.91,194399997.0
2009-09-15 00:07:00,90.91,90.915,90.905,90.905,124800003.0
2009-09-15 00:08:00,90.91,90.91,90.905,90.91,39300000.0
2009-09-15 00:09:00,90.91,90.92,90.905,90.92,62700000.0
2009-09-15 00:10:00,90.92,90.92,90.92,90.92,10700000.0
2009-09-15 00:11:00,90.92,90.935,90.92,90.935,15900000.0
2009-09-15 00:12:00,90.935,90.935,90.935,90.935,4000000.0
2009-09-15 00:13:00,90.935,90.935,90.915,90.915,91200000.0
2009-09-15 00:14:00,90.915,90.92,90.91,90.915,27200000.0
2009-09-15 00:15:00,90.915,90.915,90.9,90.9,41400000.0
2009-09-15 00:16:00,90.9,90.9,90.895,90.895,35000000.0
2009-09-15 00:17:00,90.89,90.895,90.875,90.885,224700000.0
2009-09-15 00:18:00,90.885,90.89,90.88,90.885,244000000.0
2009-09-15 00:19:00,90.88,90.895,90.88,90.895,96500000.0
2009-09-15 00:20:00,90.895,90.895,90.895,90.895,21000000.0
2009-09-15 00:21:00,90.895,90.895,90.895,90.895,32800000.0
2009-09-15 00:22:00,90.895,90.895,90.885,90.89,226900000.0
2009-09-15 00:23:00,90.89,90.89,90.885,90.89,84200000.0
2009-09-15 00:24:00,90.89,90.9,90.885,90.89,119700000.0
2009-09-15 00:25:00,90.89,90.895,90.885,90.89,169100000.0
2009-09-15 00:26:00,90.89,90.91,90.885,90.89,155200000.0
2009-09-15 00:27:00,90.89,90.89,90.885,90.885,50000000.0
2009-09-15 00:28:00,90.885,90.9,90.885,90.895,126100000.0
2009-09-15 00:29:00,90.9,90.9,90.885,90.885,117800000.0
2009-09-15 00:30:00,90.885,90.9,90.885,90.9,74000000.0
2009-09-15 00:31:00,90.9,90.9,90.9,90.9,27600000.0
2009-09-15 00:32:00,90.9,90.91,90.9,90.9,107200000.0
2009-09-15 00:33:00,90.9,90.905,90.885,90.885,128799999.0
2009-09-15 00:34:00,90.885,90.89,90.865,90.87,200200000.0
2009-09-15 00:35:00,90.87,90.87,90.86,90.86,76700000.0
2009-09-15 00:36:00,90.86,90.87,90.86,90.865,92500000.0
2009-09-15 00:37:00,90.865,90.87,90.86,90.865,59700000.0
2009-09-15 00:38:00,90.865,90.88,90.865,90.88,63200000.0
2009-09-15 00:39:00,90.88,90.88,90.88,90.88,3000000.0
2009-09-15 00:40:00,90.88,90.89,90.88,90.885,92600000.0
2009-09-15 00:41:00,90.885,90.9,90.87,90.875,212600000.0
2009-09-15 00:42:00,90.875,90.88,90.87,90.88,139200000.0
2009-09-15 00:43:00,90.88,90.88,90.88,90.88,49600000.0
2009-09-15 00:44:00,90.88,90.88,90.88,90.88,2000000.0
2009-09-15 00:45:00,90.875,90.875,90.875,90.875,30000000.0
2009-09-15 00:46:00,90.875,90.88,90.875,90.88,28500000.0
2009-09-15 00:47:00,90.88,90.88,90.875,90.88,79400000.0
2009-09-15 00:48:00,90.88,90.88,90.88,90.88,58700000.0
2009-09-15 00:49:00,90.88,90.88,90.88,90.88,77700000.0
2009-09-15 00:50:00,90.88,90.88,90.88,90.88,65500000.0
2009-09-15 00:51:00,90.88,90.88,90.88,90.88,152500000.0
2009-09-15 00:52:00,90.88,90.88,90.88,90.88,35500000.0
2009-09-15 00:53:00,90.88,90.88,90.88,90.88,54100000.0
2009-09-15 00:54:00,90.88,90.88,90.88,90.88,55800000.0
2009-09-15 00:55:00,90.88,90.88,90.88,90.88,10800000.0
2009-09-15 00:56:00,90.88,90.88,90.88,90.88,2400000.0
2009-09-15 00:57:00,90.88,90.88,90.875,90.875,12200000.0
2009-09-15 00:58:00,90.875,90.875,90.865,90.87,55400000.0
2009-09-15 00:59:00,90.87,90.88,90.86,90.86,73300000.0
2009-09-15 01:00:00,90.86,90.86,90.845,90.85,71100000.0
2009-09-15 01:01:00,90.85,90.865,90.85,90.855,150200000.0
2009-09-15 01:02:00,90.855,90.87,90.85,90.85,308800000.0
2009-09-15 01:03:00,90.85,90.85,90.83,90.83,55100000.0
2009-09-15 01:04:00,90.83,90.84,90.82,90.84,209300000.0
2009-09-15 01:05:00,90.84,90.84,90.84,90.84,62000000.0
2009-09-15 01:06:00,90.84,90.845,90.84,90.845,72800000.0
2009-09-15 01:07:00,90.845,90.845,90.845,90.845,40200000.0
2009-09-15 01:08:00,90.845,90.85,90.845,90.85,5000000.0
2009-09-15 01:09:00,90.845,90.845,90.845,90.845,30000000.0
2009-09-15 01:10:00,90.845,90.845,90.825,90.835,284500000.0
2009-09-15 01:11:00,90.835,90.85,90.82,90.825,563800000.0
2009-09-15 01:12:00,90.825,90.83,90.815,90.815,200700000.0
2009-09-15 01:13:00,90.82,90.83,90.82,90.83,89700000.0
2009-09-15 01:14:00,90.83,90.835,90.83,90.83,22400000.0
2009-09-15 01:15:00,90.825,90.825,90.815,90.82,43900000.0
2009-09-15 01:16:00,90.82,90.82,90.795,90.805,243800000.0
2009-09-15 01:17:00,90.805,90.815,90.8,90.81,145900000.0
2009-09-15 01:18:00,90.81,90.815,90.805,90.805,100200000.0
2009-09-15 01:19:00,90.81,90.81,90.805,90.805,85400000.0
2009-09-15 01:20:00,90.805,90.805,90.795,90.795,81800000.0
2009-09-15 01:21:00,90.795,90.8,90.785,90.785,154900000.0
2009-09-15 01:22:00,90.785,90.8,90.785,90.8,19000000.0
2009-09-15 01:23:00,90.815,90.82,90.805,90.805,211200000.0
2009-09-15 01:24:00,90.815,90.815,90.815,90.815,28000000.0
2009-09-15 01:25:00,90.81,90.825,90.81,90.815,106600000.0
2009-09-15 01:26:00,90.815,90.815,90.81,90.815,61600000.0
2009-09-15 01:27:00,90.815,90.825,90.815,90.825,31300000.0
2009-09-15 01:28:00,90.825,90.835,90.82,90.835,40700000.0
2009-09-15 01:29:00,90.835,90.85,90.825,90.84,138100000.0
2009-09-15 01:30:00,90.84,90.86,90.84,90.845,97900000.0
2009-09-15 01:31:00,90.86,90.865,90.845,90.855,96600000.0
2009-09-15 01:32:00,90.855,90.875,90.825,90.87,243699998.0
2009-09-15 01:33:00,90.865,90.865,90.855,90.855,60400000.0
2009-09-15 01:34:00,90.85,90.86,90.85,90.855,118400000.0
2009-09-15 01:35:00,90.855,90.86,90.855,90.855,39500000.0
2009-09-15 01:36:00,90.855,90.855,90.855,90.855,61400000.0
2009-09-15 01:37:00,90.855,90.87,90.855,90.865,60600000.0
2009-09-15 01:38:00,90.865,90.87,90.865,90.87,133800000.0
2009-09-15 01:39:00,90.87,90.87,90.865,90.865,26300000.0
2009-09-15 01:40:00,90.865,90.9,90.865,90.89,150400000.0
2009-09-15 01:41:00,90.89,90.9,90.885,90.89,254400000.0
2009-09-15 01:42:00,90.89,90.895,90.885,90.89,271900000.0
2009-09-15 01:43:00,90.89,90.89,90.885,90.89,127500000.0
2009-09-15 01:44:00,90.89,90.89,90.88,90.88,37800000.0
2009-09-15 01:45:00,90.88,90.885,90.88,90.88,29600000.0
2009-09-15 01:46:00,90.88,90.88,90.87,90.87,44600000.0
2009-09-15 01:47:00,90.87,90.88,90.87,90.88,84000000.0
2009-09-15 01:48:00,90.88,90.885,90.88,90.88,49600000.0
2009-09-15 01:49:00,90.88,90.88,90.88,90.88,45500000.0
2009-09-15 01:50:00,90.88,90.88,90.88,90.88,54000000.0
2009-09-15 01:51:00,90.88,90.885,90.88,90.885,63800000.0
2009-09-15 01:52:00,90.885,90.89,90.885,90.89,102200000.0
2009-09-15 01:53:00,90.89,90.89,90.875,90.88,165600000.0
2009-09-15 01:54:00,90.88,90.88,90.87,90.87,31300000.0
2009-09-15 01:55:00,90.87,90.87,90.845,90.86,131100000.0
2009-09-15 01:56:00,90.86,90.905,90.86,90.905,195300000.0
2009-09-15 01:57:00,90.9,90.9,90.87,90.87,165100000.0
2009-09-15 01:58:00,90.87,90.88,90.87,90.87,158300000.0
2009-09-15 01:59:00,90.87,90.875,90.865,90.87,56800000.0
2009-09-15 02:00:00,90.87,90.87,90.86,90.86,63700000.0
2009-09-15 02:01:00,90.86,90.87,90.84,90.86,110800000.0
2009-09-15 02:02:00,90.86,90.865,90.86,90.865,36900000.0
2009-09-15 02:03:00,90.865,90.92,90.865,90.91,179700000.0
2009-09-15 02:04:00,90.91,90.91,90.9,90.91,61000000.0
2009-09-15 02:05:00,90.91,90.945,90.91,90.94,172100000.0
2009-09-15 02:06:00,90.935,90.98,90.93,90.97,210800000.0
2009-09-15 02:07:00,90.97,90.98,90.96,90.96,156900000.0
2009-09-15 02:08:00,90.96,90.97,90.94,90.95,104100000.0
2009-09-15 02:09:00,90.945,90.98,90.94,90.98,171300000.0
2009-09-15 02:10:00,90.98,90.985,90.955,90.96,157100000.0
2009-09-15 02:11:00,90.96,90.975,90.96,90.97,136700000.0
2009-09-15 02:12:00,90.97,90.98,90.97,90.975,58100000.0
2009-09-15 02:13:00,90.975,90.98,90.97,90.97,46400000.0
2009-09-15 02:14:00,90.97,90.97,90.96,90.97,51400000.0
2009-09-15 02:15:00,90.97,90.99,90.96,90.99,102500000.0
2009-09-15 02:16:00,90.99,91.015,90.99,91.005,183600000.0
2009-09-15 02:17:00,91.01,91.02,91.005,91.01,132600000.0
2009-09-15 02:18:00,91.015,91.025,91.01,91.025,72100000.0
2009-09-15 02:19:00,91.025,91.05,91.02,91.04,114500000.0
2009-09-15 02:20:00,91.04,91.05,91.03,91.05,364600000.0
2009-09-15 02:21:00,91.06,91.06,91.04,91.05,233500000.0
2009-09-15 02:22:00,91.045,91.045,91.03,91.035,417400000.0
2009-09-15 02:23:00,91.035,91.04,91.03,91.035,100500000.0
2009-09-15 02:24:00,91.03,91.03,91.015,91.02,191200000.0
2009-09-15 02:25:00,91.02,91.02,91.01,91.02,90800000.0
2009-09-15 02:26:00,91.02,91.03,91.02,91.03,53000000.0
2009-09-15 02:27:00,91.035,91.04,91.025,91.04,79000000.0
2009-09-15 02:28:00,91.035,91.035,91.03,91.035,62500000.0
2009-09-15 02:29:00,91.035,91.035,91.03,91.03,52400000.0
2009-09-15 02:30:00,91.03,91.04,91.03,91.03,87900000.0
2009-09-15 02:31:00,91.03,91.05,91.03,91.05,88000000.0
2009-09-15 02:32:00,91.05,91.08,91.045,91.05,194600000.0
2009-09-15 02:33:00,91.05,91.05,91.04,91.05,218800000.0
2009-09-15 02:34:00,91.05,91.06,91.02,91.02,149300000.0
2009-09-15 02:35:00,91.025,91.045,91.025,91.03,139199999.0
2009-09-15 02:36:00,91.03,91.03,91.0,91.03,230999999.0
2009-09-15 02:37:00,91.03,91.03,91.02,91.025,103800000.0
2009-09-15 02:38:00,91.025,91.025,91.01,91.01,116900000.0
2009-09-15 02:39:00,91.01,91.01,91.0,91.0,96200000.0
2009-09-15 02:40:00,91.0,91.0,90.98,91.0,129800000.0
2009-09-15 02:41:00,91.0,91.0,90.98,90.98,96800000.0
2009-09-15 02:42:00,90.98,90.995,90.97,90.995,95700000.0
2009-09-15 02:43:00,90.995,91.0,90.985,90.985,46600000.0
2009-09-15 02:44:00,90.98,90.995,90.98,90.99,66500000.0
2009-09-15 02:45:00,90.99,91.0,90.99,90.99,99900000.0
2009-09-15 02:46:00,90.995,90.995,90.985,90.985,36300000.0
2009-09-15 02:47:00,90.985,90.985,90.985,90.985,11600000.0
2009-09-15 02:48:00,90.985,91.0,90.985,90.995,25800000.0
2009-09-15 02:49:00,91.0,91.02,91.0,91.015,193600000.0
2009-09-15 02:50:00,91.02,91.05,91.02,91.035,288900000.0
2009-09-15 02:51:00,91.03,91.04,91.03,91.03,77000000.0
2009-09-15 02:52:00,91.03,91.03,91.0,91.0,95700000.0
2009-09-15 02:53:00,91.0,91.03,91.0,91.025,193100000.0
2009-09-15 02:54:00,91.025,91.03,91.02,91.02,174500000.0
2009-09-15 02:55:00,91.025,91.03,91.02,91.03,77500000.0
2009-09-15 02:56:00,91.03,91.045,91.03,91.04,101000000.0
2009-09-15 02:57:00,91.04,91.04,91.035,91.04,45200000.0
2009-09-15 02:58:00,91.04,91.045,91.035,91.045,93500000.0
2009-09-15 02:59:00,91.045,91.045,91.015,91.015,231200000.0
2009-09-15 03:00:00,91.015,91.05,91.01,91.04,186900000.0
2009-09-15 03:01:00,91.04,91.05,91.03,91.05,69000000.0
2009-09-15 03:02:00,91.05,91.05,91.035,91.04,37100000.0
2009-09-15 03:03:00,91.04,91.045,91.03,91.045,99600000.0
2009-09-15 03:04:00,91.045,91.045,91.035,91.04,72400000.0
2009-09-15 03:05:00,91.04,91.04,91.01,91.01,84600000.0
2009-09-15 03:06:00,91.01,91.02,91.01,91.02,345900001.0
2009-09-15 03:07:00,91.02,91.02,90.99,90.99,608200000.0
2009-09-15 03:08:00,90.99,90.99,90.97,90.99,257700000.0
2009-09-15 03:09:00,90.99,90.99,90.97,90.97,313500000.0
2009-09-15 03:10:00,90.97,91.0,90.97,90.99,448400000.0
2009-09-15 03:11:00,90.99,90.99,90.96,90.97,280500000.0
2009-09-15 03:12:00,90.975,90.98,90.97,90.97,88500000.0
2009-09-15 03:13:00,90.97,90.98,90.97,90.975,100000000.0
2009-09-15 03:14:00,90.975,90.98,90.96,90.96,70900000.0
2009-09-15 03:15:00,90.96,90.96,90.945,90.955,125500000.0
2009-09-15 03:16:00,90.955,90.975,90.955,90.97,208500000.0
2009-09-15 03:17:00,90.97,90.97,90.96,90.96,116800000.0
2009-09-15 03:18:00,90.96,90.96,90.945,90.95,91400000.0
2009-09-15 03:19:00,90.945,90.955,90.94,90.955,260500000.0
2009-09-15 03:20:00,90.955,90.96,90.93,90.955,304400000.0
2009-09-15 03:21:00,90.955,90.96,90.93,90.94,309600000.0
2009-09-15 03:22:00,90.94,90.94,90.94,90.94,173500000.0
2009-09-15 03:23:00,90.94,90.945,90.935,90.94,206700000.0
2009-09-15 03:24:00,90.94,90.96,90.93,90.955,155200000.0
2009-09-15 03:25:00,90.955,90.97,90.95,90.95,188000000.0
2009-09-15 03:26:00,90.955,90.965,90.95,90.955,114000000.0
2009-09-15 03:27:00,90.955,90.965,90.95,90.96,63900000.0
2009-09-15 03:28:00,90.96,90.965,90.955,90.96,35900000.0
2009-09-15 03:29:00,90.96,90.96,90.945,90.945,71700000.0
2009-09-15 03:30:00,90.945,90.95,90.93,90.94,179500000.0
2009-09-15 03:31:00,90.94,90.95,90.93,90.95,109800000.0
2009-09-15 03:32:00,90.95,90.95,90.915,90.92,258099999.0
2009-09-15 03:33:00,90.92,90.94,90.91,90.925,150300000.0
2009-09-15 03:34:00,90.925,90.935,90.91,90.93,242500000.0
2009-09-15 03:35:00,90.93,90.93,90.91,90.91,222300000.0
2009-09-15 03:36:00,90.915,90.915,90.89,90.9,453999999.0
2009-09-15 03:37:00,90.905,90.935,90.905,90.93,256500000.0
2009-09-15 03:38:00,90.93,90.94,90.92,90.93,284400000.0
2009-09-15 03:39:00,90.925,90.935,90.925,90.935,105500000.0
2009-09-15 03:40:00,90.935,90.965,90.935,90.965,162700000.0
2009-09-15 03:41:00,90.97,91.035,90.97,91.025,227900000.0
2009-09-15 03:42:00,91.025,91.025,91.0,91.0,431000000.0
2009-09-15 03:43:00,91.0,91.02,90.99,91.02,274600000.0
2009-09-15 03:44:00,91.02,91.04,91.01,91.02,207400000.0
2009-09-15 03:45:00,91.02,91.025,91.01,91.02,190900000.0
2009-09-15 03:46:00,91.02,91.04,91.01,91.035,275800000.0
2009-09-15 03:47:00,91.035,91.045,91.02,91.04,137000000.0
2009-09-15 03:48:00,91.04,91.04,91.03,91.03,172600000.0
2009-09-15 03:49:00,91.03,91.08,91.02,91.08,322200000.0
2009-09-15 03:50:00,91.08,91.09,91.065,91.07,369300000.0
2009-09-15 03:51:00,91.065,91.07,91.06,91.06,188300000.0
2009-09-15 03:52:00,91.065,91.08,91.05,91.055,204300000.0
2009-09-15 03:53:00,91.055,91.07,91.05,91.06,228900000.0
2009-09-15 03:54:00,91.06,91.075,91.06,91.065,138500000.0
2009-09-15 03:55:00,91.065,91.07,91.06,91.065,150900000.0
2009-09-15 03:56:00,91.065,91.065,91.03,91.045,306500000.0
2009-09-15 03:57:00,91.04,91.04,91.03,91.04,90200000.0
2009-09-15 03:58:00,91.045,91.045,91.04,91.04,157300000.0
2009-09-15 03:59:00,91.04,91.06,91.04,91.055,72800000.0
2009-09-15 04:00:00,91.05,91.055,91.03,91.04,212400000.0
2009-09-15 04:01:00,91.035,91.04,91.02,91.03,234300001.0
2009-09-15 04:02:00,91.03,91.045,91.03,91.04,233800000.0
2009-09-15 04:03:00,91.04,91.04,91.02,91.025,279100000.0
2009-09-15 04:04:00,91.025,91.06,91.02,91.05,181100000.0
2009-09-15 04:05:00,91.05,91.055,91.04,91.04,182000000.0
2009-09-15 04:06:00,91.045,91.05,91.035,91.035,131600000.0
2009-09-15 04:07:00,91.035,91.055,91.025,91.04,153500000.0
2009-09-15 04:08:00,91.04,91.05,91.035,91.045,97400000.0
2009-09-15 04:09:00,91.045,91.045,91.02,91.02,97700000.0
2009-09-15 04:10:00,91.02,91.035,91.02,91.035,110900001.0
2009-09-15 04:11:00,91.035,91.04,91.03,91.03,76500000.0
2009-09-15 04:12:00,91.03,91.04,91.03,91.04,129200000.0
2009-09-15 04:13:00,91.04,91.055,91.04,91.055,132200000.0
2009-09-15 04:14:00,91.055,91.065,91.05,91.055,210700000.0
2009-09-15 04:15:00,91.055,91.065,91.05,91.065,97500000.0
2009-09-15 04:16:00,91.065,91.075,91.05,91.055,81200000.0
2009-09-15 04:17:00,91.055,91.06,91.05,91.055,97400000.0
2009-09-15 04:18:00,91.055,91.055,91.055,91.055,15200000.0
2009-09-15 04:19:00,91.055,91.06,91.055,91.06,10700000.0
2009-09-15 04:20:00,91.06,91.065,91.06,91.06,38100000.0
2009-09-15 04:21:00,91.06,91.075,91.06,91.07,128299997.0
2009-09-15 04:22:00,91.07,91.07,91.07,91.07,12400000.0
2009-09-15 04:23:00,91.07,91.07,91.06,91.06,140300000.0
2009-09-15 04:24:00,91.06,91.08,91.055,91.065,464700000.0
2009-09-15 04:25:00,91.065,91.12,91.065,91.11,351700000.0
2009-09-15 04:26:00,91.11,91.135,91.11,91.13,196400000.0
2009-09-15 04:27:00,91.13,91.17,91.125,91.15,336000001.0
2009-09-15 04:28:00,91.15,91.15,91.135,91.14,100100000.0
2009-09-15 04:29:00,91.135,91.145,91.12,91.125,303000000.0
2009-09-15 04:30:00,91.125,91.14,91.12,91.135,283400000.0
2009-09-15 04:31:00,91.135,91.14,91.12,91.13,202500000.0
2009-09-15 04:32:00,91.13,91.13,91.11,91.11,214100000.0
2009-09-15 04:33:00,91.12,91.12,91.11,91.12,137400000.0
2009-09-15 04:34:00,91.12,91.135,91.12,91.13,257800000.0
2009-09-15 04:35:00,91.13,91.165,91.08,91.125,470600001.0
2009-09-15 04:36:00,91.125,91.165,91.12,91.165,291200000.0
2009-09-15 04:37:00,91.165,91.21,91.155,91.205,426099997.0
2009-09-15 04:38:00,91.205,91.205,91.17,91.17,381600000.0
2009-09-15 04:39:00,91.175,91.185,91.175,91.18,101500000.0
2009-09-15 04:40:00,91.18,91.18,91.17,91.175,174900000.0
2009-09-15 04:41:00,91.175,91.18,91.16,91.165,203600000.0
2009-09-15 04:42:00,91.165,91.165,91.15,91.16,264999999.0
2009-09-15 04:43:00,91.16,91.175,91.16,91.16,138900000.0
2009-09-15 04:44:00,91.16,91.16,91.15,91.15,118400000.0
2009-09-15 04:45:00,91.15,91.15,91.145,91.15,91300000.0
2009-09-15 04:46:00,91.15,91.15,91.125,91.125,250900000.0
2009-09-15 04:47:00,91.125,91.135,91.115,91.125,447800000.0
2009-09-15 04:48:00,91.125,91.125,91.12,91.12,145500000.0
2009-09-15 04:49:00,91.12,91.13,91.12,91.13,133200000.0
2009-09-15 04:50:00,91.13,91.13,91.12,91.125,320400000.0
2009-09-15 04:51:00,91.12,91.15,91.12,91.15,120100000.0
2009-09-15 04:52:00,91.15,91.15,91.135,91.14,221700001.0
2009-09-15 04:53:00,91.14,91.14,91.13,91.13,173400000.0
2009-09-15 04:54:00,91.13,91.14,91.115,91.12,241700000.0
2009-09-15 04:55:00,91.12,91.13,91.09,91.105,303799999.0
2009-09-15 04:56:00,91.105,91.105,91.1,91.1,147000000.0
2009-09-15 04:57:00,91.095,91.1,91.075,91.075,527100000.0
2009-09-15 04:58:00,91.08,91.115,91.08,91.115,541099999.0
2009-09-15 04:59:00,91.11,91.11,91.1,91.11,1410899992.0
2009-09-15 05:00:00,91.11,91.135,91.11,91.135,142100000.0
2009-09-15 05:01:00,91.135,91.155,91.135,91.155,103700000.0
2009-09-15 05:02:00,91.155,91.155,91.135,91.14,314400000.0
2009-09-15 05:03:00,91.14,91.15,91.14,91.145,198200000.0
2009-09-15 05:04:00,91.14,91.15,91.135,91.14,201099999.0
2009-09-15 05:05:00,91.14,91.15,91.135,91.15,111800000.0
2009-09-15 05:06:00,91.15,91.15,91.14,91.15,186200001.0
2009-09-15 05:07:00,91.15,91.15,91.135,91.14,151999998.0
2009-09-15 05:08:00,91.14,91.145,91.135,91.14,152000000.0
2009-09-15 05:09:00,91.14,91.14,91.14,91.14,28000000.0
2009-09-15 05:10:00,91.14,91.14,91.14,91.14,33000000.0
2009-09-15 05:11:00,91.14,91.14,91.14,91.14,23400000.0
2009-09-15 05:12:00,91.14,91.14,91.13,91.14,68800000.0
2009-09-15 05:13:00,91.14,91.14,91.14,91.14,18000000.0
2009-09-15 05:14:00,91.14,91.145,91.115,91.12,165800000.0
2009-09-15 05:15:00,91.12,91.135,91.12,91.125,91600000.0
2009-09-15 05:16:00,91.125,91.125,91.12,91.125,81700000.0
2009-09-15 05:17:00,91.13,91.135,91.125,91.125,83500000.0
2009-09-15 05:18:00,91.125,91.13,91.115,91.12,135000000.0
2009-09-15 05:19:00,91.12,91.12,91.12,91.12,165500000.0
2009-09-15 05:20:00,91.12,91.125,91.12,91.125,127300000.0
2009-09-15 05:21:00,91.125,91.135,91.12,91.135,69700000.0
2009-09-15 05:22:00,91.13,91.14,91.13,91.13,78500000.0
2009-09-15 05:23:00,91.13,91.14,91.13,91.135,73600000.0
2009-09-15 05:24:00,91.135,91.135,91.125,91.13,83500000.0
2009-09-15 05:25:00,91.13,91.14,91.13,91.14,51300000.0
2009-09-15 05:26:00,91.14,91.145,91.14,91.145,48700000.0
2009-09-15 05:27:00,91.145,91.145,91.14,91.145,39800000.0
2009-09-15 05:28:00,91.145,91.15,91.14,91.145,91100000.0
2009-09-15 05:29:00,91.145,91.16,91.14,91.15,176700000.0
2009-09-15 05:30:00,91.15,91.155,91.14,91.145,162300000.0
2009-09-15 05:31:00,91.145,91.145,91.13,91.135,80300000.0
2009-09-15 05:32:00,91.135,91.14,91.135,91.14,20000000.0
2009-09-15 05:33:00,91.14,91.14,91.14,91.14,3400000.0
2009-09-15 05:34:00,91.14,91.14,91.14,91.14,18800000.0
2009-09-15 05:35:00,91.14,91.14,91.13,91.13,28300000.0
2009-09-15 05:36:00,91.13,91.13,91.12,91.12,130499999.0
2009-09-15 05:37:00,91.115,91.115,91.09,91.105,360700000.0
2009-09-15 05:38:00,91.105,91.105,91.09,91.1,189199999.0
2009-09-15 05:39:00,91.1,91.1,91.09,91.09,52600000.0
2009-09-15 05:40:00,91.09,91.1,91.09,91.09,130800000.0
2009-09-15 05:41:00,91.09,91.095,91.09,91.095,46900000.0
2009-09-15 05:42:00,91.1,91.105,91.09,91.1,181800000.0
2009-09-15 05:43:00,91.1,91.1,91.095,91.1,58700000.0
2009-09-15 05:44:00,91.095,91.1,91.09,91.095,85500000.0
2009-09-15 05:45:00,91.095,91.095,91.09,91.09,7600000.0
2009-09-15 05:46:00,91.09,91.1,91.09,91.1,124800000.0
2009-09-15 05:47:00,91.1,91.1,91.1,91.1,19800000.0
2009-09-15 05:48:00,91.1,91.1,91.09,91.09,105199999.0
2009-09-15 05:49:00,91.09,91.095,91.085,91.085,232899999.0
2009-09-15 05:50:00,91.085,91.09,91.085,91.09,87700000.0
2009-09-15 05:51:00,91.09,91.09,91.08,91.08,55300000.0
2009-09-15 05:52:00,91.08,91.09,91.07,91.07,158900000.0
2009-09-15 05:53:00,91.07,91.08,91.07,91.08,35800000.0
2009-09-15 05:54:00,91.08,91.08,91.08,91.08,15000000.0
2009-09-15 05:55:00,91.08,91.08,91.07,91.07,143500000.0
2009-09-15 05:56:00,91.07,91.07,91.07,91.07,53800000.0
2009-09-15 05:57:00,91.07,91.07,91.06,91.07,82100000.0
2009-09-15 05:58:00,91.07,91.07,91.06,91.06,81900000.0
2009-09-15 05:59:00,91.06,91.06,91.05,91.05,222500000.0
2009-09-15 06:00:00,91.05,91.05,91.05,91.05,73900000.0
2009-09-15 06:01:00,91.055,91.06,91.05,91.05,121000000.0
2009-09-15 06:02:00,91.05,91.07,91.05,91.07,107100000.0
2009-09-15 06:03:00,91.07,91.07,91.05,91.05,207099999.0
2009-09-15 06:04:00,91.05,91.06,91.05,91.06,103400000.0
2009-09-15 06:05:00,91.06,91.08,91.06,91.08,155400000.0
2009-09-15 06:06:00,91.08,91.1,91.07,91.095,252700000.0
2009-09-15 06:07:00,91.095,91.13,91.08,91.125,409400000.0
2009-09-15 06:08:00,91.125,91.13,91.12,91.125,385900000.0
2009-09-15 06:09:00,91.125,91.13,91.115,91.125,543900000.0
2009-09-15 06:10:00,91.125,91.125,91.115,91.12,1063700002.0
2009-09-15 06:11:00,91.12,91.12,91.115,91.12,471300002.0
2009-09-15 06:12:00,91.12,91.13,91.115,91.115,491200001.0
2009-09-15 06:13:00,91.115,91.12,91.11,91.115,637900004.0
2009-09-15 06:14:00,91.115,91.115,91.08,91.085,338800000.0
2009-09-15 06:15:00,91.085,91.085,91.08,91.085,82100000.0
2009-09-15 06:16:00,91.085,91.085,91.085,91.085,8000000.0
2009-09-15 06:17:00,91.085,91.09,91.085,91.09,34200000.0
2009-09-15 06:18:00,91.09,91.09,91.09,91.09,24500000.0
2009-09-15 06:19:00,91.085,91.085,91.07,91.07,94800000.0
2009-09-15 06:20:00,91.07,91.075,91.06,91.065,185400000.0
2009-09-15 06:21:00,91.07,91.07,91.06,91.065,339300000.0
2009-09-15 06:22:00,91.065,91.07,91.065,91.065,73000000.0
2009-09-15 06:23:00,91.065,91.08,91.06,91.07,175400000.0
2009-09-15 06:24:00,91.07,91.08,91.065,91.075,387999999.0
2009-09-15 06:25:00,91.075,91.085,91.065,91.075,626400002.0
2009-09-15 06:26:00,91.08,91.08,91.07,91.075,146100000.0
2009-09-15 06:27:00,91.08,91.085,91.075,91.08,257000000.0
2009-09-15 06:28:00,91.09,91.09,91.09,91.09,145600000.0
2009-09-15 06:29:00,91.09,91.09,91.075,91.085,289000000.0
2009-09-15 06:30:00,91.085,91.085,91.075,91.08,152300000.0
2009-09-15 06:31:00,91.08,91.08,91.075,91.075,174800000.0
2009-09-15 06:32:00,91.075,91.075,91.06,91.06,283500000.0
2009-09-15 06:33:00,91.06,91.07,91.06,91.065,171800000.0
2009-09-15 06:34:00,91.065,91.07,91.05,91.05,133600000.0
2009-09-15 06:35:00,91.06,91.065,91.05,91.065,240600000.0
2009-09-15 06:36:00,91.065,91.07,91.04,91.045,209740000.0
2009-09-15 06:37:00,91.05,91.055,91.04,91.045,721760000.0
2009-09-15 06:38:00,91.045,91.05,91.04,91.05,323400000.0
2009-09-15 06:39:00,91.05,91.06,91.05,91.06,220400000.0
2009-09-15 06:40:00,91.06,91.07,91.06,91.065,58200000.0
2009-09-15 06:41:00,91.065,91.07,91.055,91.06,242800000.0
2009-09-15 06:42:00,91.06,91.07,91.06,91.07,164200000.0
2009-09-15 06:43:00,91.07,91.07,91.065,91.07,87100000.0
2009-09-15 06:44:00,91.07,91.07,91.06,91.07,263300000.0
2009-09-15 06:45:00,91.07,91.07,91.06,91.06,95300000.0
2009-09-15 06:46:00,91.06,91.07,91.06,91.065,117700000.0
2009-09-15 06:47:00,91.065,91.065,91.06,91.06,44900000.0
2009-09-15 06:48:00,91.055,91.055,91.04,91.055,281720000.0
2009-09-15 06:49:00,91.05,91.06,91.05,91.05,96500000.0
2009-09-15 06:50:00,91.05,91.06,91.05,91.05,177700000.0
2009-09-15 06:51:00,91.055,91.06,91.05,91.05,260200000.0
2009-09-15 06:52:00,91.05,91.07,91.05,91.07,110300000.0
2009-09-15 06:53:00,91.07,91.09,91.07,91.09,134500000.0
2009-09-15 06:54:00,91.085,91.085,91.07,91.08,124600000.0
2009-09-15 06:55:00,91.08,91.085,91.07,91.07,136700000.0
2009-09-15 06:56:00,91.07,91.07,91.065,91.07,106600000.0
2009-09-15 06:57:00,91.07,91.07,91.07,91.07,50400000.0
2009-09-15 06:58:00,91.075,91.08,91.065,91.065,271500000.0
2009-09-15 06:59:00,91.065,91.065,91.065,91.065,67100000.0
2009-09-15 07:00:00,91.07,91.075,91.065,91.075,228800000.0
2009-09-15 07:01:00,91.075,91.08,91.075,91.075,122400000.0
2009-09-15 07:02:00,91.075,91.075,91.07,91.07,167400000.0
2009-09-15 07:03:00,91.07,91.08,91.07,91.075,189800000.0
2009-09-15 07:04:00,91.075,91.085,91.07,91.085,269100000.0
2009-09-15 07:05:00,91.085,91.085,91.05,91.06,284600000.0
2009-09-15 07:06:00,91.06,91.085,91.055,91.08,277300000.0
2009-09-15 07:07:00,91.08,91.08,91.075,91.075,29400000.0
2009-09-15 07:08:00,91.075,91.075,91.06,91.065,48440000.0
2009-09-15 07:09:00,91.065,91.065,91.05,91.05,80900000.0
2009-09-15 07:10:00,91.05,91.06,91.05,91.055,185300000.0
2009-09-15 07:11:00,91.055,91.06,91.05,91.06,171200000.0
2009-09-15 07:12:00,91.06,91.07,91.06,91.07,193000000.0
2009-09-15 07:13:00,91.075,91.075,91.06,91.065,143800000.0
2009-09-15 07:14:00,91.065,91.065,91.06,91.06,42300000.0
2009-09-15 07:15:00,91.065,91.065,91.065,91.065,15200000.0
2009-09-15 07:16:00,91.07,91.07,91.07,91.07,6000000.0
2009-09-15 07:17:00,91.07,91.07,91.065,91.07,58100000.0
2009-09-15 07:18:00,91.07,91.075,91.07,91.07,33100000.0
2009-09-15 07:19:00,91.07,91.075,91.07,91.07,43400000.0
2009-09-15 07:20:00,91.07,91.07,91.07,91.07,5000000.0
2009-09-15 07:21:00,91.07,91.07,91.07,91.07,8400000.0
2009-09-15 07:22:00,91.07,91.07,91.07,91.07,11400000.0
2009-09-15 07:23:00,91.07,91.07,91.07,91.07,26800000.0
2009-09-15 07:24:00,91.07,91.07,91.07,91.07,14000000.0
2009-09-15 07:25:00,91.07,91.07,91.07,91.07,10800000.0
2009-09-15 07:26:00,91.075,91.08,91.07,91.08,54900000.0
2009-09-15 07:27:00,91.08,91.08,91.07,91.08,41600000.0
2009-09-15 07:28:00,91.08,91.08,91.08,91.08,9000000.0
2009-09-15 07:29:00,91.08,91.08,91.075,91.075,72100000.0
2009-09-15 07:30:00,91.075,91.09,91.075,91.09,67100000.0
2009-09-15 07:31:00,91.09,91.09,91.08,91.08,97200000.0
2009-09-15 07:32:00,91.08,91.09,91.08,91.08,98300000.0
2009-09-15 07:33:00,91.08,91.09,91.08,91.09,137000000.0
2009-09-15 07:34:00,91.09,91.095,91.08,91.08,124500000.0
2009-09-15 07:35:00,91.085,91.09,91.08,91.085,135200000.0
2009-09-15 07:36:00,91.085,91.09,91.08,91.09,79800000.0
2009-09-15 07:37:00,91.09,91.095,91.08,91.09,158500000.0
2009-09-15 07:38:00,91.09,91.09,91.08,91.085,123200000.0
2009-09-15 07:39:00,91.08,91.09,91.08,91.09,61900000.0
2009-09-15 07:40:00,91.09,91.11,91.09,91.11,156300000.0
2009-09-15 07:41:00,91.11,91.12,91.11,91.115,156700000.0
2009-09-15 07:42:00,91.12,91.15,91.115,91.14,176000000.0
2009-09-15 07:43:00,91.14,91.145,91.12,91.12,230700000.0
2009-09-15 07:44:00,91.12,91.135,91.12,91.13,158000000.0
2009-09-15 07:45:00,91.13,91.135,91.13,91.135,259000001.0
2009-09-15 07:46:00,91.135,91.15,91.135,91.14,106300000.0
2009-09-15 07:47:00,91.14,91.15,91.14,91.14,60100000.0
2009-09-15 07:48:00,91.14,91.15,91.135,91.135,133000000.0
2009-09-15 07:49:00,91.135,91.135,91.115,91.12,168700000.0
2009-09-15 07:50:00,91.12,91.12,91.11,91.115,218200001.0
2009-09-15 07:51:00,91.115,91.12,91.11,91.11,179600001.0
2009-09-15 07:52:00,91.115,91.12,91.11,91.11,190500000.0
2009-09-15 07:53:00,91.11,91.11,91.11,91.11,89200000.0
2009-09-15 07:54:00,91.11,91.11,91.06,91.07,260700000.0
2009-09-15 07:55:00,91.065,91.08,91.065,91.07,157500000.0
2009-09-15 07:56:00,91.075,91.08,91.07,91.07,85400000.0
2009-09-15 07:57:00,91.07,91.09,91.07,91.09,73800000.0
2009-09-15 07:58:00,91.09,91.095,91.085,91.09,149700000.0
2009-09-15 07:59:00,91.09,91.1,91.09,91.1,58200000.0
2009-09-15 08:00:00,91.1,91.1,91.09,91.09,133200000.0
2009-09-15 08:01:00,91.09,91.09,91.085,91.09,53800000.0
2009-09-15 08:02:00,91.085,91.085,91.07,91.07,296300000.0
2009-09-15 08:03:00,91.07,91.1,91.07,91.09,230600000.0
2009-09-15 08:04:00,91.09,91.095,91.07,91.07,270400002.0
2009-09-15 08:05:00,91.07,91.085,91.07,91.08,221400000.0
2009-09-15 08:06:00,91.08,91.08,91.07,91.08,248299998.0
2009-09-15 08:07:00,91.08,91.08,91.08,91.08,33800000.0
2009-09-15 08:08:00,91.08,91.085,91.075,91.08,286500001.0
2009-09-15 08:09:00,91.08,91.09,91.08,91.09,88900000.0
2009-09-15 08:10:00,91.09,91.13,91.08,91.115,476400000.0
2009-09-15 08:11:00,91.115,91.115,91.1,91.105,579300001.0
2009-09-15 08:12:00,91.105,91.11,91.105,91.11,74900000.0
2009-09-15 08:13:00,91.11,91.125,91.105,91.11,364300000.0
2009-09-15 08:14:00,91.115,91.115,91.08,91.08,447499999.0
2009-09-15 08:15:00,91.08,91.09,91.075,91.08,297800001.0
2009-09-15 08:16:00,91.08,91.08,91.055,91.06,469099999.0
2009-09-15 08:17:00,91.06,91.06,91.025,91.025,266100000.0
2009-09-15 08:18:00,91.025,91.025,91.0,91.005,717100002.0
2009-09-15 08:19:00,91.005,91.015,90.995,91.01,493300001.0
2009-09-15 08:20:00,91.01,91.015,90.99,91.0,415799997.0
2009-09-15 08:21:00,91.005,91.015,90.99,91.005,614800000.0
2009-09-15 08:22:00,91.005,91.015,91.0,91.005,508300002.0
2009-09-15 08:23:00,91.005,91.02,91.005,91.015,482100000.0
2009-09-15 08:24:00,91.015,91.015,91.0,91.0,496300000.0
2009-09-15 08:25:00,91.0,91.005,90.99,91.0,299299999.0
2009-09-15 08:26:00,91.0,91.01,90.99,91.01,177100000.0
2009-09-15 08:27:00,91.01,91.035,91.01,91.03,424900000.0
2009-09-15 08:28:00,91.03,91.035,91.02,91.02,335600000.0
2009-09-15 08:29:00,91.02,91.03,91.015,91.02,442500000.0
2009-09-15 08:30:00,91.02,91.03,91.005,91.005,373000000.0
2009-09-15 08:31:00,91.005,91.035,91.0,91.025,388600000.0
2009-09-15 08:32:00,91.025,91.045,91.025,91.03,81000000.0
2009-09-15 08:33:00,91.03,91.06,91.03,91.05,415700000.0
2009-09-15 08:34:00,91.045,91.06,91.04,91.06,392700000.0
2009-09-15 08:35:00,91.06,91.07,91.06,91.07,339600000.0
2009-09-15 08:36:00,91.07,91.095,91.07,91.085,371200002.0
2009-09-15 08:37:00,91.085,91.11,91.085,91.105,252500000.0
2009-09-15 08:38:00,91.105,91.11,91.08,91.08,500000000.0
2009-09-15 08:39:00,91.08,91.115,91.08,91.115,177500000.0
2009-09-15 08:40:00,91.115,91.125,91.11,91.11,278599999.0
2009-09-15 08:41:00,91.11,91.13,91.11,91.125,517300000.0
2009-09-15 08:42:00,91.125,91.13,91.12,91.12,124600000.0
2009-09-15 08:43:00,91.12,91.13,91.115,91.12,263000000.0
2009-09-15 08:44:00,91.12,91.13,91.11,91.115,382400000.0
2009-09-15 08:45:00,91.115,91.115,91.11,91.115,112600000.0
2009-09-15 08:46:00,91.115,91.115,91.105,91.105,163099999.0
2009-09-15 08:47:00,91.105,91.12,91.105,91.11,283700000.0
2009-09-15 08:48:00,91.11,91.11,91.1,91.1,345000000.0
2009-09-15 08:49:00,91.105,91.105,91.08,91.09,336900000.0
2009-09-15 08:50:00,91.09,91.09,91.08,91.08,327100000.0
2009-09-15 08:51:00,91.08,91.12,91.08,91.12,483000000.0
2009-09-15 08:52:00,91.115,91.125,91.115,91.115,178000000.0
2009-09-15 08:53:00,91.12,91.12,91.11,91.12,139600000.0
2009-09-15 08:54:00,91.12,91.155,91.115,91.135,370600000.0
2009-09-15 08:55:00,91.135,91.145,91.135,91.14,252700000.0
2009-09-15 08:56:00,91.145,91.15,91.125,91.135,208000000.0
2009-09-15 08:57:00,91.135,91.135,91.135,91.135,112200000.0
2009-09-15 08:58:00,91.135,91.135,91.115,91.12,143000000.0
2009-09-15 08:59:00,91.12,91.16,91.12,91.16,181400000.0
2009-09-15 09:00:00,91.155,91.18,91.145,91.18,617200000.0
2009-09-15 09:01:00,91.18,91.19,91.165,91.165,334300000.0
2009-09-15 09:02:00,91.165,91.175,91.16,91.16,352200001.0
2009-09-15 09:03:00,91.16,91.16,91.12,91.125,361600000.0
2009-09-15 09:04:00,91.125,91.145,91.125,91.14,107300000.0
2009-09-15 09:05:00,91.14,91.14,91.1,91.105,290800000.0
2009-09-15 09:06:00,91.105,91.11,91.1,91.1,622900000.0
2009-09-15 09:07:00,91.1,91.105,91.09,91.1,319100000.0
2009-09-15 09:08:00,91.09,91.1,91.08,91.09,361800000.0
2009-09-15 09:09:00,91.09,91.11,91.085,91.105,376900000.0
2009-09-15 09:10:00,91.105,91.11,91.09,91.095,410300000.0
2009-09-15 09:11:00,91.095,91.1,91.09,91.1,167900000.0
2009-09-15 09:12:00,91.09,91.105,91.09,91.1,188700000.0
2009-09-15 09:13:00,91.095,91.1,91.09,91.095,231400002.0
2009-09-15 09:14:00,91.095,91.1,91.09,91.1,85500000.0
2009-09-15 09:15:00,91.1,91.11,91.1,91.105,359400000.0
2009-09-15 09:16:00,91.11,91.11,91.1,91.105,442200000.0
2009-09-15 09:17:00,91.105,91.12,91.105,91.11,236400000.0
2009-09-15 09:18:00,91.11,91.115,91.1,91.115,154700000.0
2009-09-15 09:19:00,91.11,91.11,91.095,91.1,495300000.0
2009-09-15 09:20:00,91.095,91.1,91.08,91.09,428400000.0
2009-09-15 09:21:00,91.09,91.115,91.085,91.115,237300000.0
2009-09-15 09:22:00,91.115,91.115,91.105,91.115,413900000.0
2009-09-15 09:23:00,91.115,91.125,91.11,91.12,373700000.0
2009-09-15 09:24:00,91.12,91.14,91.115,91.14,431600000.0
2009-09-15 09:25:00,91.14,91.14,91.13,91.13,532300000.0
2009-09-15 09:26:00,91.13,91.155,91.13,91.15,253400000.0
2009-09-15 09:27:00,91.15,91.18,91.15,91.165,374800000.0
2009-09-15 09:28:00,91.165,91.2,91.16,91.195,398500000.0
2009-09-15 09:29:00,91.195,91.205,91.175,91.19,309100000.0
2009-09-15 09:30:00,91.19,91.23,91.19,91.22,626399998.0
2009-09-15 09:31:00,91.22,91.24,91.21,91.23,373400000.0
2009-09-15 09:32:00,91.225,91.27,91.22,91.22,1184900005.0
2009-09-15 09:33:00,91.22,91.225,91.21,91.21,551000000.0
2009-09-15 09:34:00,91.21,91.21,91.175,91.185,510100000.0
2009-09-15 09:35:00,91.185,91.19,91.175,91.18,351300000.0
2009-09-15 09:36:00,91.175,91.19,91.175,91.18,662800000.0
2009-09-15 09:37:00,91.18,91.18,91.165,91.175,162300000.0
2009-09-15 09:38:00,91.175,91.19,91.175,91.185,309399999.0
2009-09-15 09:39:00,91.185,91.215,91.185,91.21,362900001.0
2009-09-15 09:40:00,91.215,91.225,91.175,91.18,494800000.0
2009-09-15 09:41:00,91.18,91.19,91.18,91.19,283700000.0
2009-09-15 09:42:00,91.19,91.19,91.165,91.17,646299999.0
2009-09-15 09:43:00,91.17,91.18,91.17,91.17,851700004.0
2009-09-15 09:44:00,91.17,91.17,91.16,91.16,155900000.0
2009-09-15 09:45:00,91.165,91.17,91.15,91.15,426700001.0
2009-09-15 09:46:00,91.15,91.16,91.125,91.125,331900000.0
2009-09-15 09:47:00,91.125,91.13,91.115,91.13,340800001.0
2009-09-15 09:48:00,91.13,91.15,91.13,91.13,471999999.0
2009-09-15 09:49:00,91.13,91.14,91.12,91.12,515200001.0
2009-09-15 09:50:00,91.12,91.13,91.12,91.13,324600000.0
2009-09-15 09:51:00,91.13,91.13,91.12,91.12,346800001.0
2009-09-15 09:52:00,91.12,91.12,91.1,91.1,820300000.0
2009-09-15 09:53:00,91.1,91.11,91.095,91.1,616500001.0
2009-09-15 09:54:00,91.1,91.105,91.085,91.095,598000002.0
2009-09-15 09:55:00,91.1,91.115,91.09,91.09,452200000.0
2009-09-15 09:56:00,91.09,91.1,91.09,91.1,220700000.0
2009-09-15 09:57:00,91.1,91.125,91.095,91.12,617300002.0
2009-09-15 09:58:00,91.12,91.13,91.105,91.105,689400000.0
2009-09-15 09:59:00,91.105,91.115,91.1,91.115,523100000.0
2009-09-15 10:00:00,91.115,91.115,91.105,91.11,429300000.0
2009-09-15 10:01:00,91.11,91.115,91.105,91.11,115500000.0
2009-09-15 10:02:00,91.11,91.11,91.09,91.1,442800000.0
2009-09-15 10:03:00,91.1,91.11,91.065,91.065,306299999.0
2009-09-15 10:04:00,91.065,91.07,91.04,91.065,474700000.0
2009-09-15 10:05:00,91.065,91.07,91.05,91.05,380500000.0
2009-09-15 10:06:00,91.055,91.07,91.04,91.04,319200000.0
2009-09-15 10:07:00,91.04,91.04,91.025,91.04,284700000.0
2009-09-15 10:08:00,91.04,91.065,91.04,91.05,526599999.0
2009-09-15 10:09:00,91.05,91.055,91.04,91.04,633200000.0
2009-09-15 10:10:00,91.04,91.05,91.035,91.04,679199999.0
2009-09-15 10:11:00,91.04,91.045,91.025,91.03,271500000.0
2009-09-15 10:12:00,91.03,91.06,91.02,91.035,566000000.0
2009-09-15 10:13:00,91.035,91.04,91.03,91.04,202800000.0
2009-09-15 10:14:00,91.04,91.04,91.015,91.03,381300001.0
2009-09-15 10:15:00,91.03,91.03,91.01,91.015,399500000.0
2009-09-15 10:16:00,91.015,91.025,91.01,91.02,468100000.0
2009-09-15 10:17:00,91.025,91.035,91.02,91.03,456300000.0
2009-09-15 10:18:00,91.03,91.04,91.03,91.04,324400001.0
2009-09-15 10:19:00,91.035,91.07,91.035,91.05,679200003.0
2009-09-15 10:20:00,91.05,91.06,91.05,91.06,162900000.0
2009-09-15 10:21:00,91.06,91.06,91.05,91.055,162600000.0
2009-09-15 10:22:00,91.055,91.07,91.055,91.07,169800000.0
2009-09-15 10:23:00,91.07,91.075,91.065,91.075,67800000.0
2009-09-15 10:24:00,91.075,91.075,91.06,91.065,199800000.0
2009-09-15 10:25:00,91.065,91.07,91.065,91.065,195600000.0
2009-09-15 10:26:00,91.065,91.075,91.065,91.07,296300000.0
2009-09-15 10:27:00,91.07,91.075,91.07,91.07,111100000.0
2009-09-15 10:28:00,91.07,91.07,91.06,91.07,237500000.0
2009-09-15 10:29:00,91.07,91.07,91.06,91.065,388299999.0
2009-09-15 10:30:00,91.065,91.085,91.065,91.065,405700000.0
2009-09-15 10:31:00,91.065,91.075,91.065,91.075,618800000.0
2009-09-15 10:32:00,91.075,91.075,91.06,91.06,238699999.0
2009-09-15 10:33:00,91.065,91.065,91.05,91.05,461200000.0
2009-09-15 10:34:00,91.05,91.08,91.045,91.06,449999999.0
2009-09-15 10:35:00,91.06,91.065,91.06,91.06,35400000.0
2009-09-15 10:36:00,91.06,91.09,91.06,91.08,311400000.0
2009-09-15 10:37:00,91.08,91.1,91.08,91.1,222500000.0
2009-09-15 10:38:00,91.1,91.1,91.09,91.09,147300000.0
2009-09-15 10:39:00,91.09,91.095,91.07,91.09,293200000.0
2009-09-15 10:40:00,91.09,91.1,91.085,91.09,273799999.0
2009-09-15 10:41:00,91.09,91.1,91.085,91.1,178299999.0
2009-09-15 10:42:00,91.1,91.11,91.095,91.105,258300000.0
2009-09-15 10:43:00,91.105,91.115,91.1,91.11,121700000.0
2009-09-15 10:44:00,91.11,91.11,91.11,91.11,65400000.0
2009-09-15 10:45:00,91.11,91.11,91.095,91.1,129700000.0
2009-09-15 10:46:00,91.1,91.1,91.1,91.1,218600000.0
2009-09-15 10:47:00,91.1,91.11,91.1,91.11,246500001.0
2009-09-15 10:48:00,91.11,91.11,91.09,91.095,268899999.0
2009-09-15 10:49:00,91.1,91.1,91.07,91.07,869600001.0
2009-09-15 10:50:00,91.07,91.09,91.07,91.085,367600000.0
2009-09-15 10:51:00,91.085,91.09,91.08,91.08,238300000.0
2009-09-15 10:52:00,91.08,91.08,91.075,91.08,235500000.0
2009-09-15 10:53:00,91.08,91.09,91.08,91.08,142000000.0
2009-09-15 10:54:00,91.08,91.095,91.07,91.095,241999999.0
2009-09-15 10:55:00,91.095,91.095,91.085,91.085,67900000.0
2009-09-15 10:56:00,91.085,91.085,91.07,91.07,207800000.0
2009-09-15 10:57:00,91.07,91.08,91.065,91.065,504700003.0
2009-09-15 10:58:00,91.065,91.08,91.065,91.08,279800004.0
2009-09-15 10:59:00,91.08,91.085,91.065,91.08,186000000.0
2009-09-15 11:00:00,91.08,91.105,91.05,91.085,1065900000.0
2009-09-15 11:01:00,91.09,91.09,91.05,91.07,670400000.0
2009-09-15 11:02:00,91.07,91.09,91.07,91.085,590899998.0
2009-09-15 11:03:00,91.085,91.1,91.075,91.095,564000001.0
2009-09-15 11:04:00,91.095,91.11,91.095,91.11,560300000.0
2009-09-15 11:05:00,91.105,91.11,91.1,91.1,193900000.0
2009-09-15 11:06:00,91.1,91.105,91.09,91.09,217900000.0
2009-09-15 11:07:00,91.09,91.09,91.08,91.09,381800000.0
2009-09-15 11:08:00,91.09,91.1,91.085,91.085,214600000.0
2009-09-15 11:09:00,91.085,91.11,91.085,91.11,243100001.0
2009-09-15 11:10:00,91.11,91.12,91.11,91.11,143900000.0
2009-09-15 11:11:00,91.11,91.115,91.105,91.11,190300000.0
2009-09-15 11:12:00,91.11,91.115,91.1,91.11,171000000.0
2009-09-15 11:13:00,91.11,91.125,91.11,91.125,226200000.0
2009-09-15 11:14:00,91.125,91.125,91.12,91.125,215200000.0
2009-09-15 11:15:00,91.125,91.13,91.12,91.12,238500000.0
2009-09-15 11:16:00,91.12,91.12,91.11,91.115,204000000.0
2009-09-15 11:17:00,91.115,91.12,91.115,91.115,90900000.0
2009-09-15 11:18:00,91.11,91.13,91.11,91.125,253900000.0
2009-09-15 11:19:00,91.125,91.13,91.11,91.11,339300000.0
2009-09-15 11:20:00,91.11,91.11,91.095,91.105,269300000.0
2009-09-15 11:21:00,91.105,91.105,91.105,91.105,194200000.0
2009-09-15 11:22:00,91.105,91.11,91.1,91.1,224500000.0
2009-09-15 11:23:00,91.1,91.1,91.095,91.1,242500000.0
2009-09-15 11:24:00,91.1,91.12,91.1,91.11,805400000.0
2009-09-15 11:25:00,91.11,91.12,91.11,91.11,696500001.0
2009-09-15 11:26:00,91.105,91.11,91.1,91.11,408400000.0
2009-09-15 11:27:00,91.11,91.115,91.1,91.105,353400000.0
2009-09-15 11:28:00,91.105,91.11,91.1,91.105,340200000.0
2009-09-15 11:29:00,91.105,91.115,91.1,91.1,527699999.0
2009-09-15 11:30:00,91.105,91.115,91.09,91.105,736100000.0
2009-09-15 11:31:00,91.105,91.115,91.1,91.115,639199999.0
2009-09-15 11:32:00,91.115,91.12,91.11,91.12,687300000.0
2009-09-15 11:33:00,91.12,91.12,91.095,91.115,809099996.0
2009-09-15 11:34:00,91.115,91.125,91.115,91.12,343100000.0
2009-09-15 11:35:00,91.12,91.12,91.1,91.11,455300001.0
2009-09-15 11:36:00,91.11,91.11,91.095,91.105,341000000.0
2009-09-15 11:37:00,91.105,91.105,91.095,91.1,289700000.0
2009-09-15 11:38:00,91.1,91.1,91.075,91.075,313299999.0
2009-09-15 11:39:00,91.08,91.09,91.07,91.09,379500000.0
2009-09-15 11:40:00,91.09,91.095,91.085,91.09,197700000.0
2009-09-15 11:41:00,91.09,91.095,91.09,91.095,236600000.0
2009-09-15 11:42:00,91.095,91.1,91.09,91.1,282799997.0
2009-09-15 11:43:00,91.1,91.1,91.095,91.1,57700000.0
2009-09-15 11:44:00,91.11,91.115,91.1,91.115,126000000.0
2009-09-15 11:45:00,91.115,91.12,91.11,91.115,259200000.0
2009-09-15 11:46:00,91.115,91.12,91.11,91.12,293599999.0
2009-09-15 11:47:00,91.12,91.13,91.12,91.13,84600000.0
2009-09-15 11:48:00,91.13,91.14,91.13,91.13,89700000.0
2009-09-15 11:49:00,91.13,91.13,91.115,91.12,215700000.0
2009-09-15 11:50:00,91.12,91.13,91.12,91.12,318900000.0
2009-09-15 11:51:00,91.12,91.13,91.12,91.12,168200000.0
2009-09-15 11:52:00,91.12,91.12,91.115,91.12,107000000.0
2009-09-15 11:53:00,91.12,91.13,91.12,91.13,142900000.0
2009-09-15 11:54:00,91.13,91.14,91.125,91.14,240100000.0
2009-09-15 11:55:00,91.14,91.165,91.14,91.16,190700000.0
2009-09-15 11:56:00,91.155,91.16,91.145,91.155,294100000.0
2009-09-15 11:57:00,91.16,91.175,91.14,91.17,372299998.0
2009-09-15 11:58:00,91.17,91.17,91.145,91.155,356300000.0
2009-09-15 11:59:00,91.16,91.17,91.16,91.165,242500000.0
2009-09-15 12:00:00,91.165,91.17,91.165,91.165,118200000.0
2009-09-15 12:01:00,91.165,91.17,91.16,91.16,66000000.0
2009-09-15 12:02:00,91.16,91.16,91.16,91.16,54900000.0
2009-09-15 12:03:00,91.165,91.17,91.155,91.165,180600000.0
2009-09-15 12:04:00,91.165,91.185,91.165,91.17,225799999.0
2009-09-15 12:05:00,91.17,91.17,91.15,91.15,228900000.0
2009-09-15 12:06:00,91.15,91.16,91.15,91.16,283900000.0
2009-09-15 12:07:00,91.16,91.165,91.155,91.155,292600000.0
2009-09-15 12:08:00,91.155,91.17,91.15,91.16,405400000.0
2009-09-15 12:09:00,91.16,91.175,91.15,91.16,361099997.0
2009-09-15 12:10:00,91.16,91.165,91.145,91.15,201100000.0
2009-09-15 12:11:00,91.15,91.15,91.14,91.145,243800000.0
2009-09-15 12:12:00,91.145,91.145,91.14,91.14,84600000.0
2009-09-15 12:13:00,91.14,91.14,91.13,91.14,63900000.0
2009-09-15 12:14:00,91.14,91.14,91.13,91.13,182699999.0
2009-09-15 12:15:00,91.13,91.13,91.12,91.12,344400000.0
2009-09-15 12:16:00,91.12,91.12,91.1,91.105,430400000.0
2009-09-15 12:17:00,91.105,91.105,91.1,91.1,135900000.0
2009-09-15 12:18:00,91.1,91.16,91.1,91.155,389999999.0
2009-09-15 12:19:00,91.155,91.155,91.12,91.135,449400000.0
2009-09-15 12:20:00,91.135,91.14,91.13,91.13,200700000.0
2009-09-15 12:21:00,91.13,91.155,91.13,91.155,166500000.0
2009-09-15 12:22:00,91.155,91.155,91.145,91.155,98600000.0
2009-09-15 12:23:00,91.155,91.16,91.15,91.16,130800000.0
2009-09-15 12:24:00,91.16,91.165,91.155,91.16,217600001.0
2009-09-15 12:25:00,91.16,91.185,91.16,91.18,285000000.0
2009-09-15 12:26:00,91.18,91.185,91.18,91.18,135100000.0
2009-09-15 12:27:00,91.175,91.2,91.175,91.2,532700001.0
2009-09-15 12:28:00,91.195,91.2,91.185,91.195,710100002.0
2009-09-15 12:29:00,91.185,91.195,91.18,91.19,314899998.0
2009-09-15 12:30:00,91.19,91.22,91.19,91.22,294100000.0
2009-09-15 12:31:00,91.22,91.225,91.205,91.21,213199999.0
2009-09-15 12:32:00,91.21,91.23,91.2,91.23,151600000.0
2009-09-15 12:33:00,91.225,91.24,91.22,91.23,226200000.0
2009-09-15 12:34:00,91.23,91.23,91.215,91.215,111900000.0
2009-09-15 12:35:00,91.215,91.215,91.19,91.19,256100000.0
2009-09-15 12:36:00,91.19,91.195,91.185,91.185,206500000.0
2009-09-15 12:37:00,91.185,91.19,91.18,91.19,425800000.0
2009-09-15 12:38:00,91.19,91.19,91.185,91.19,847499996.0
2009-09-15 12:39:00,91.185,91.19,91.175,91.18,192400001.0
2009-09-15 12:40:00,91.18,91.185,91.175,91.175,326499999.0
2009-09-15 12:41:00,91.175,91.18,91.175,91.18,291200000.0
2009-09-15 12:42:00,91.18,91.18,91.175,91.18,147800000.0
2009-09-15 12:43:00,91.18,91.185,91.18,91.185,294900000.0
2009-09-15 12:44:00,91.185,91.185,91.18,91.18,98000000.0
2009-09-15 12:45:00,91.18,91.185,91.18,91.18,165400000.0
2009-09-15 12:46:00,91.18,91.185,91.175,91.175,204400000.0
2009-09-15 12:47:00,91.175,91.175,91.175,91.175,162100000.0
2009-09-15 12:48:00,91.175,91.175,91.165,91.165,140000000.0
2009-09-15 12:49:00,91.165,91.17,91.16,91.16,331600000.0
2009-09-15 12:50:00,91.16,91.17,91.16,91.165,125700000.0
2009-09-15 12:51:00,91.165,91.165,91.145,91.155,179399999.0
2009-09-15 12:52:00,91.15,91.155,91.145,91.15,83000001.0
2009-09-15 12:53:00,91.15,91.16,91.145,91.16,91800000.0
2009-09-15 12:54:00,91.16,91.16,91.155,91.155,345700000.0
2009-09-15 12:55:00,91.155,91.155,91.155,91.155,109600000.0
2009-09-15 12:56:00,91.155,91.155,91.145,91.15,198500000.0
2009-09-15 12:57:00,91.15,91.15,91.13,91.135,137600000.0
2009-09-15 12:58:00,91.13,91.135,91.13,91.135,176200000.0
2009-09-15 12:59:00,91.135,91.175,91.135,91.175,254100000.0
2009-09-15 13:00:00,91.175,91.175,91.155,91.165,358800000.0
2009-09-15 13:01:00,91.165,91.175,91.16,91.165,310600000.0
2009-09-15 13:02:00,91.165,91.165,91.16,91.16,222200000.0
2009-09-15 13:03:00,91.16,91.16,91.155,91.155,238000000.0
2009-09-15 13:04:00,91.155,91.16,91.155,91.155,227200000.0
2009-09-15 13:05:00,91.155,91.18,91.155,91.175,176200000.0
2009-09-15 13:06:00,91.175,91.2,91.175,91.185,277300001.0
2009-09-15 13:07:00,91.185,91.185,91.175,91.185,319300000.0
2009-09-15 13:08:00,91.185,91.185,91.165,91.165,288500000.0
2009-09-15 13:09:00,91.165,91.165,91.135,91.135,229200000.0
2009-09-15 13:10:00,91.14,91.14,91.125,91.13,200000000.0
2009-09-15 13:11:00,91.13,91.13,91.12,91.12,142400000.0
2009-09-15 13:12:00,91.125,91.125,91.12,91.12,106700000.0
2009-09-15 13:13:00,91.12,91.165,91.12,91.145,278200000.0
2009-09-15 13:14:00,91.145,91.15,91.145,91.145,188100000.0
2009-09-15 13:15:00,91.145,91.155,91.145,91.145,192900000.0
2009-09-15 13:16:00,91.145,91.15,91.14,91.15,487900000.0
2009-09-15 13:17:00,91.15,91.17,91.145,91.16,317800000.0
2009-09-15 13:18:00,91.16,91.175,91.15,91.17,297700000.0
2009-09-15 13:19:00,91.17,91.175,91.16,91.17,476400000.0
2009-09-15 13:20:00,91.17,91.17,91.155,91.165,399800000.0
2009-09-15 13:21:00,91.165,91.17,91.16,91.165,365600000.0
2009-09-15 13:22:00,91.165,91.17,91.145,91.15,471000000.0
2009-09-15 13:23:00,91.155,91.155,91.155,91.155,167300000.0
2009-09-15 13:24:00,91.155,91.17,91.155,91.155,318100000.0
2009-09-15 13:25:00,91.16,91.185,91.155,91.185,277600000.0
2009-09-15 13:26:00,91.185,91.185,91.16,91.16,227500000.0
2009-09-15 13:27:00,91.16,91.165,91.16,91.165,191300000.0
2009-09-15 13:28:00,91.165,91.17,91.16,91.165,117000000.0
2009-09-15 13:29:00,91.165,91.17,91.165,91.165,258700000.0
2009-09-15 13:30:00,91.165,91.195,91.165,91.19,293500000.0
2009-09-15 13:31:00,91.19,91.205,91.19,91.195,274300000.0
2009-09-15 13:32:00,91.195,91.21,91.18,91.185,312700000.0
2009-09-15 13:33:00,91.185,91.195,91.18,91.195,238100000.0
2009-09-15 13:34:00,91.195,91.195,91.185,91.195,190900000.0
2009-09-15 13:35:00,91.195,91.22,91.195,91.21,320000000.0
2009-09-15 13:36:00,91.21,91.21,91.205,91.205,32900000.0
2009-09-15 13:37:00,91.205,91.205,91.19,91.195,268500000.0
2009-09-15 13:38:00,91.195,91.195,91.16,91.16,669200000.0
2009-09-15 13:39:00,91.165,91.175,91.165,91.17,135500000.0
2009-09-15 13:40:00,91.17,91.18,91.165,91.17,195400000.0
2009-09-15 13:41:00,91.17,91.18,91.17,91.18,234600000.0
2009-09-15 13:42:00,91.18,91.19,91.18,91.19,321200000.0
2009-09-15 13:43:00,91.19,91.21,91.185,91.21,412400000.0
2009-09-15 13:44:00,91.21,91.215,91.21,91.215,178700000.0
2009-09-15 13:45:00,91.215,91.245,91.21,91.24,317800000.0
2009-09-15 13:46:00,91.245,91.245,91.225,91.23,304900000.0
2009-09-15 13:47:00,91.23,91.245,91.205,91.205,290000000.0
2009-09-15 13:48:00,91.2,91.2,91.19,91.2,428500002.0
2009-09-15 13:49:00,91.2,91.21,91.2,91.2,109900000.0
2009-09-15 13:50:00,91.21,91.225,91.205,91.215,294199998.0
2009-09-15 13:51:00,91.215,91.225,91.21,91.22,374100000.0
2009-09-15 13:52:00,91.225,91.225,91.215,91.22,449599999.0
2009-09-15 13:53:00,91.22,91.22,91.215,91.22,227500000.0
2009-09-15 13:54:00,91.22,91.22,91.22,91.22,313200000.0
2009-09-15 13:55:00,91.22,91.22,91.22,91.22,202200000.0
2009-09-15 13:56:00,91.22,91.22,91.21,91.22,566099999.0
2009-09-15 13:57:00,91.22,91.23,91.21,91.215,373599997.0
2009-09-15 13:58:00,91.215,91.23,91.21,91.22,421400001.0
2009-09-15 13:59:00,91.22,91.225,91.21,91.22,143400000.0
2009-09-15 14:00:00,91.22,91.22,91.21,91.215,375600000.0
2009-09-15 14:01:00,91.215,91.22,91.205,91.21,311600000.0
2009-09-15 14:02:00,91.21,91.215,91.21,91.21,29400000.0
2009-09-15 14:03:00,91.21,91.22,91.2,91.21,415000000.0
2009-09-15 14:04:00,91.215,91.225,91.21,91.215,397900000.0
2009-09-15 14:05:00,91.215,91.215,91.19,91.19,357200001.0
2009-09-15 14:06:00,91.19,91.2,91.16,91.165,478400000.0
2009-09-15 14:07:00,91.165,91.165,91.165,91.165,284000000.0
2009-09-15 14:08:00,91.165,91.195,91.165,91.185,767399999.0
2009-09-15 14:09:00,91.185,91.205,91.18,91.2,112900000.0
2009-09-15 14:10:00,91.2,91.215,91.2,91.205,75000000.0
2009-09-15 14:11:00,91.205,91.215,91.2,91.21,329600000.0
2009-09-15 14:12:00,91.215,91.22,91.205,91.22,355300000.0
2009-09-15 14:13:00,91.22,91.22,91.205,91.205,317400000.0
2009-09-15 14:14:00,91.205,91.21,91.205,91.205,311000000.0
2009-09-15 14:15:00,91.205,91.205,91.185,91.19,553600000.0
2009-09-15 14:16:00,91.19,91.2,91.19,91.2,467000000.0
2009-09-15 14:17:00,91.2,91.21,91.195,91.195,415400000.0
2009-09-15 14:18:00,91.195,91.2,91.195,91.2,244300000.0
2009-09-15 14:19:00,91.2,91.215,91.2,91.205,237400000.0
2009-09-15 14:20:00,91.205,91.205,91.2,91.205,201400000.0
2009-09-15 14:21:00,91.205,91.21,91.2,91.21,302800000.0
2009-09-15 14:22:00,91.21,91.215,91.205,91.205,650300002.0
2009-09-15 14:23:00,91.205,91.21,91.195,91.195,289700000.0
2009-09-15 14:24:00,91.195,91.205,91.195,91.205,226000000.0
2009-09-15 14:25:00,91.205,91.22,91.205,91.215,189100000.0
2009-09-15 14:26:00,91.215,91.22,91.21,91.215,136600000.0
2009-09-15 14:27:00,91.215,91.23,91.215,91.22,178700000.0
2009-09-15 14:28:00,91.22,91.24,91.22,91.24,71000000.0
2009-09-15 14:29:00,91.24,91.25,91.195,91.225,432200000.0
2009-09-15 14:30:00,91.22,91.46,91.22,91.44,563399999.0
2009-09-15 14:31:00,91.435,91.465,91.35,91.35,549600000.0
2009-09-15 14:32:00,91.35,91.415,91.35,91.35,367700000.0
2009-09-15 14:33:00,91.35,91.38,91.33,91.38,376900000.0
2009-09-15 14:34:00,91.38,91.385,91.365,91.37,344000000.0
2009-09-15 14:35:00,91.37,91.4,91.33,91.375,430700000.0
2009-09-15 14:36:00,91.38,91.415,91.36,91.415,342000000.0
2009-09-15 14:37:00,91.42,91.475,91.41,91.44,534800000.0
2009-09-15 14:38:00,91.44,91.455,91.425,91.435,557900000.0
2009-09-15 14:39:00,91.435,91.475,91.435,91.45,436300000.0
2009-09-15 14:40:00,91.45,91.465,91.415,91.42,549899999.0
2009-09-15 14:41:00,91.425,91.45,91.415,91.445,414100000.0
2009-09-15 14:42:00,91.445,91.46,91.44,91.45,479100000.0
2009-09-15 14:43:00,91.45,91.48,91.445,91.455,412600000.0
2009-09-15 14:44:00,91.455,91.465,91.445,91.45,248000000.0
2009-09-15 14:45:00,91.455,91.46,91.435,91.435,504200000.0
2009-09-15 14:46:00,91.435,91.44,91.41,91.41,545600000.0
2009-09-15 14:47:00,91.41,91.415,91.39,91.41,364800001.0
2009-09-15 14:48:00,91.41,91.445,91.41,91.44,402900000.0
2009-09-15 14:49:00,91.44,91.45,91.435,91.44,431100000.0
2009-09-15 14:50:00,91.44,91.46,91.44,91.46,472300000.0
2009-09-15 14:51:00,91.46,91.59,91.45,91.56,877600002.0
2009-09-15 14:52:00,91.56,91.625,91.555,91.62,1143699999.0
2009-09-15 14:53:00,91.63,91.64,91.56,91.595,602600001.0
2009-09-15 14:54:00,91.6,91.605,91.52,91.53,795500000.0
2009-09-15 14:55:00,91.53,91.55,91.515,91.525,709100000.0
2009-09-15 14:56:00,91.525,91.535,91.495,91.495,538100000.0
2009-09-15 14:57:00,91.495,91.5,91.48,91.49,503400000.0
2009-09-15 14:58:00,91.49,91.5,91.445,91.46,401100000.0
2009-09-15 14:59:00,91.46,91.47,91.415,91.43,577699999.0
2009-09-15 15:00:00,91.43,91.475,91.43,91.465,600200001.0
2009-09-15 15:01:00,91.465,91.47,91.455,91.455,681700000.0
2009-09-15 15:02:00,91.455,91.49,91.455,91.49,384700000.0
2009-09-15 15:03:00,91.49,91.51,91.47,91.47,444900000.0
2009-09-15 15:04:00,91.47,91.475,91.45,91.465,442500000.0
2009-09-15 15:05:00,91.47,91.48,91.46,91.475,1024800009.0
2009-09-15 15:06:00,91.47,91.48,91.44,91.44,734699997.0
2009-09-15 15:07:00,91.435,91.45,91.43,91.43,424200000.0
2009-09-15 15:08:00,91.43,91.43,91.42,91.43,588400000.0
2009-09-15 15:09:00,91.43,91.43,91.42,91.42,230200000.0
2009-09-15 15:10:00,91.42,91.43,91.415,91.42,298700000.0
2009-09-15 15:11:00,91.42,91.42,91.375,91.375,93430000.0
2009-09-15 15:12:00,91.365,91.365,91.32,91.34,436200000.0
2009-09-15 15:13:00,91.345,91.37,91.34,91.36,177800000.0
2009-09-15 15:14:00,91.36,91.36,91.345,91.36,599500000.0
2009-09-15 15:15:00,91.36,91.375,91.36,91.375,259500000.0
2009-09-15 15:16:00,91.37,91.375,91.35,91.36,222500000.0
2009-09-15 15:17:00,91.36,91.385,91.36,91.38,301000000.0
2009-09-15 15:18:00,91.38,91.38,91.36,91.36,402800000.0
2009-09-15 15:19:00,91.36,91.37,91.355,91.37,464300000.0
2009-09-15 15:20:00,91.37,91.39,91.37,91.39,260300000.0
2009-09-15 15:21:00,91.39,91.425,91.39,91.42,339800000.0
2009-09-15 15:22:00,91.42,91.43,91.41,91.41,585000000.0
2009-09-15 15:23:00,91.415,91.445,91.41,91.425,365400000.0
2009-09-15 15:24:00,91.425,91.44,91.415,91.42,438300000.0
2009-09-15 15:25:00,91.425,91.43,91.4,91.42,523600000.0
2009-09-15 15:26:00,91.42,91.42,91.41,91.41,212100000.0
2009-09-15 15:27:00,91.41,91.42,91.4,91.4,200800000.0
2009-09-15 15:28:00,91.4,91.4,91.365,91.365,460800000.0
2009-09-15 15:29:00,91.365,91.375,91.365,91.365,343200000.0
2009-09-15 15:30:00,91.37,91.38,91.365,91.37,603300000.0
2009-09-15 15:31:00,91.37,91.38,91.36,91.38,368700000.0
2009-09-15 15:32:00,91.38,91.38,91.37,91.37,365900000.0
2009-09-15 15:33:00,91.37,91.37,91.33,91.33,419800000.0
2009-09-15 15:34:00,91.33,91.34,91.32,91.33,403200000.0
2009-09-15 15:35:00,91.335,91.35,91.29,91.29,753199998.0
2009-09-15 15:36:00,91.29,91.29,91.28,91.285,665200000.0
2009-09-15 15:37:00,91.285,91.305,91.28,91.3,816899998.0
2009-09-15 15:38:00,91.3,91.34,91.285,91.33,472700000.0
2009-09-15 15:39:00,91.33,91.35,91.325,91.34,306000000.0
2009-09-15 15:40:00,91.34,91.345,91.32,91.325,445000000.0
2009-09-15 15:41:00,91.325,91.325,91.285,91.3,651800000.0
2009-09-15 15:42:00,91.3,91.3,91.255,91.265,444000000.0
2009-09-15 15:43:00,91.265,91.29,91.25,91.29,341200000.0
2009-09-15 15:44:00,91.29,91.305,91.28,91.3,505699998.0
2009-09-15 15:45:00,91.3,91.32,91.29,91.305,579500000.0
2009-09-15 15:46:00,91.305,91.32,91.29,91.32,678700000.0
2009-09-15 15:47:00,91.32,91.345,91.32,91.34,1065599999.0
2009-09-15 15:48:00,91.34,91.365,91.34,91.35,465400000.0
2009-09-15 15:49:00,91.35,91.405,91.345,91.4,877400000.0
2009-09-15 15:50:00,91.4,91.41,91.365,91.37,619700000.0
2009-09-15 15:51:00,91.37,91.38,91.365,91.37,423100000.0
2009-09-15 15:52:00,91.37,91.38,91.36,91.36,394200000.0
2009-09-15 15:53:00,91.36,91.375,91.36,91.375,165300000.0
2009-09-15 15:54:00,91.375,91.4,91.365,91.395,401299998.0
2009-09-15 15:55:00,91.395,91.395,91.355,91.36,464200000.0
2009-09-15 15:56:00,91.36,91.37,91.345,91.355,488400001.0
2009-09-15 15:57:00,91.355,91.36,91.34,91.36,429100000.0
2009-09-15 15:58:00,91.36,91.37,91.34,91.34,903700000.0
2009-09-15 15:59:00,91.34,91.34,91.32,91.33,647400000.0
2009-09-15 16:00:00,91.33,91.355,91.325,91.325,589000000.0
2009-09-15 16:01:00,91.325,91.34,91.315,91.33,545200000.0
2009-09-15 16:02:00,91.33,91.33,91.3,91.3,910700000.0
2009-09-15 16:03:00,91.3,91.315,91.275,91.28,1052700001.0
2009-09-15 16:04:00,91.275,91.295,91.27,91.295,1175199998.0
2009-09-15 16:05:00,91.295,91.3,91.28,91.285,804600000.0
2009-09-15 16:06:00,91.285,91.305,91.28,91.295,859699990.0
2009-09-15 16:07:00,91.295,91.295,91.29,91.29,414999999.0
2009-09-15 16:08:00,91.29,91.29,91.265,91.27,834000000.0
2009-09-15 16:09:00,91.27,91.29,91.27,91.27,536500003.0
2009-09-15 16:10:00,91.27,91.27,91.26,91.26,602700000.0
2009-09-15 16:11:00,91.26,91.26,91.2,91.2,841000000.0
2009-09-15 16:12:00,91.2,91.21,91.195,91.21,1060599998.0
2009-09-15 16:13:00,91.21,91.22,91.19,91.19,732100001.0
2009-09-15 16:14:00,91.19,91.205,91.18,91.18,955500000.0
2009-09-15 16:15:00,91.18,91.205,91.18,91.18,1374999994.0
2009-09-15 16:16:00,91.185,91.19,91.17,91.17,1165500000.0
2009-09-15 16:17:00,91.17,91.18,91.16,91.16,1562399998.0
2009-09-15 16:18:00,91.16,91.165,91.145,91.155,1094499995.0
2009-09-15 16:19:00,91.16,91.165,91.13,91.14,914800002.0
2009-09-15 16:20:00,91.14,91.16,91.14,91.15,792300001.0
2009-09-15 16:21:00,91.145,91.16,91.145,91.15,796099998.0
2009-09-15 16:22:00,91.15,91.19,91.15,91.185,770399999.0
2009-09-15 16:23:00,91.185,91.205,91.165,91.175,774699998.0
2009-09-15 16:24:00,91.17,91.195,91.17,91.17,916300000.0
2009-09-15 16:25:00,91.17,91.17,91.14,91.15,620600000.0
2009-09-15 16:26:00,91.15,91.155,91.14,91.155,530200000.0
2009-09-15 16:27:00,91.15,91.18,91.15,91.17,887399999.0
2009-09-15 16:28:00,91.17,91.19,91.165,91.18,956700001.0
2009-09-15 16:29:00,91.185,91.21,91.18,91.2,804700001.0
2009-09-15 16:30:00,91.2,91.225,91.195,91.215,666600000.0
2009-09-15 16:31:00,91.22,91.22,91.19,91.19,435200000.0
2009-09-15 16:32:00,91.19,91.21,91.18,91.205,223800000.0
2009-09-15 16:33:00,91.205,91.205,91.115,91.13,496100000.0
2009-09-15 16:34:00,91.14,91.17,91.125,91.155,700299998.0
2009-09-15 16:35:00,91.155,91.165,91.145,91.16,681700000.0
2009-09-15 16:36:00,91.16,91.18,91.15,91.17,780899998.0
2009-09-15 16:37:00,91.17,91.18,91.15,91.155,464000000.0
2009-09-15 16:38:00,91.15,91.195,91.15,91.195,574500000.0
2009-09-15 16:39:00,91.19,91.19,91.175,91.18,477100000.0
2009-09-15 16:40:00,91.185,91.19,91.175,91.18,288200000.0
2009-09-15 16:41:00,91.18,91.185,91.16,91.16,560000000.0
2009-09-15 16:42:00,91.16,91.17,91.13,91.15,758200000.0
2009-09-15 16:43:00,91.15,91.155,91.13,91.13,815599999.0
2009-09-15 16:44:00,91.13,91.185,91.13,91.185,703000002.0
2009-09-15 16:45:00,91.185,91.215,91.17,91.205,721999999.0
2009-09-15 16:46:00,91.2,91.205,91.19,91.2,1171700004.0
2009-09-15 16:47:00,91.2,91.21,91.195,91.2,523900000.0
2009-09-15 16:48:00,91.2,91.2,91.18,91.19,437200000.0
2009-09-15 16:49:00,91.19,91.2,91.19,91.19,617900002.0
2009-09-15 16:50:00,91.19,91.19,91.18,91.18,769699998.0
2009-09-15 16:51:00,91.18,91.18,91.165,91.17,418600000.0
2009-09-15 16:52:00,91.17,91.19,91.17,91.19,333900000.0
2009-09-15 16:53:00,91.19,91.205,91.19,91.2,286900000.0
2009-09-15 16:54:00,91.2,91.215,91.195,91.195,347900000.0
2009-09-15 16:55:00,91.195,91.21,91.195,91.2,388499999.0
2009-09-15 16:56:00,91.2,91.21,91.2,91.205,167800000.0
2009-09-15 16:57:00,91.205,91.25,91.205,91.25,294700000.0
2009-09-15 16:58:00,91.245,91.285,91.245,91.27,514900000.0
2009-09-15 16:59:00,91.27,91.28,91.25,91.25,710999996.0
2009-09-15 17:00:00,91.25,91.28,91.25,91.27,628000000.0
2009-09-15 17:01:00,91.27,91.27,91.25,91.25,409300000.0
2009-09-15 17:02:00,91.25,91.25,91.23,91.245,707699999.0
2009-09-15 17:03:00,91.245,91.25,91.22,91.225,690799998.0
2009-09-15 17:04:00,91.225,91.235,91.215,91.22,333800000.0
2009-09-15 17:05:00,91.22,91.22,91.21,91.215,866100002.0
2009-09-15 17:06:00,91.21,91.215,91.19,91.2,323600000.0
2009-09-15 17:07:00,91.2,91.21,91.2,91.205,526100000.0
2009-09-15 17:08:00,91.205,91.21,91.2,91.205,383300000.0
2009-09-15 17:09:00,91.205,91.21,91.2,91.2,420000000.0
2009-09-15 17:10:00,91.205,91.21,91.185,91.185,625300000.0
2009-09-15 17:11:00,91.19,91.19,91.17,91.185,565300000.0
2009-09-15 17:12:00,91.185,91.2,91.18,91.2,907800003.0
2009-09-15 17:13:00,91.2,91.2,91.17,91.18,538799999.0
2009-09-15 17:14:00,91.18,91.225,91.18,91.22,531999996.0
2009-09-15 17:15:00,91.22,91.23,91.195,91.205,439200000.0
2009-09-15 17:16:00,91.205,91.225,91.19,91.22,470000003.0
2009-09-15 17:17:00,91.215,91.23,91.215,91.23,240399998.0
2009-09-15 17:18:00,91.23,91.23,91.2,91.205,572200000.0
2009-09-15 17:19:00,91.2,91.22,91.2,91.21,460399999.0
2009-09-15 17:20:00,91.21,91.23,91.21,91.23,476399998.0
2009-09-15 17:21:00,91.23,91.245,91.22,91.24,952700001.0
2009-09-15 17:22:00,91.24,91.24,91.225,91.23,573000001.0
2009-09-15 17:23:00,91.23,91.235,91.225,91.23,736900002.0
2009-09-15 17:24:00,91.23,91.23,91.215,91.22,239700000.0
2009-09-15 17:25:00,91.215,91.23,91.21,91.22,584399999.0
2009-09-15 17:26:00,91.22,91.23,91.22,91.225,150800000.0
2009-09-15 17:27:00,91.225,91.225,91.21,91.21,388900000.0
2009-09-15 17:28:00,91.21,91.22,91.2,91.2,561500001.0
2009-09-15 17:29:00,91.2,91.2,91.19,91.19,522900000.0
2009-09-15 17:30:00,91.19,91.2,91.185,91.185,349100000.0
2009-09-15 17:31:00,91.185,91.185,91.17,91.17,692700000.0
2009-09-15 17:32:00,91.17,91.175,91.165,91.17,462700000.0
2009-09-15 17:33:00,91.17,91.17,91.155,91.165,453100000.0
2009-09-15 17:34:00,91.165,91.165,91.15,91.16,399500000.0
2009-09-15 17:35:00,91.16,91.17,91.15,91.155,500200000.0
2009-09-15 17:36:00,91.15,91.16,91.14,91.16,303300000.0
2009-09-15 17:37:00,91.16,91.165,91.145,91.15,279100000.0
2009-09-15 17:38:00,91.155,91.17,91.15,91.17,559999999.0
2009-09-15 17:39:00,91.17,91.17,91.16,91.165,444100000.0
2009-09-15 17:40:00,91.165,91.17,91.16,91.165,435700001.0
2009-09-15 17:41:00,91.165,91.175,91.16,91.16,445400000.0
2009-09-15 17:42:00,91.16,91.18,91.16,91.18,393800000.0
2009-09-15 17:43:00,91.18,91.18,91.165,91.165,439100000.0
2009-09-15 17:44:00,91.165,91.17,91.165,91.17,126800000.0
2009-09-15 17:45:00,91.17,91.18,91.16,91.16,151300000.0
2009-09-15 17:46:00,91.165,91.165,91.14,91.15,375200000.0
2009-09-15 17:47:00,91.15,91.15,91.14,91.145,339500000.0
2009-09-15 17:48:00,91.145,91.145,91.13,91.14,510200000.0
2009-09-15 17:49:00,91.14,91.14,91.125,91.135,567799999.0
2009-09-15 17:50:00,91.135,91.155,91.13,91.135,576999999.0
2009-09-15 17:51:00,91.135,91.145,91.12,91.13,903099998.0
2009-09-15 17:52:00,91.13,91.13,91.105,91.115,155200000.0
2009-09-15 17:53:00,91.115,91.125,91.075,91.075,593500006.0
2009-09-15 17:54:00,91.08,91.08,91.045,91.06,671100001.0
2009-09-15 17:55:00,91.045,91.055,91.03,91.05,753000000.0
2009-09-15 17:56:00,91.05,91.06,91.03,91.03,300500000.0
2009-09-15 17:57:00,91.025,91.04,90.99,90.995,871300000.0
2009-09-15 17:58:00,90.995,91.0,90.955,90.98,750900000.0
2009-09-15 17:59:00,90.98,90.99,90.95,90.95,645600000.0
2009-09-15 18:00:00,90.95,90.955,90.93,90.95,489700000.0
2009-09-15 18:01:00,90.95,90.97,90.94,90.97,392699998.0
2009-09-15 18:02:00,90.97,91.015,90.97,91.005,881200005.0
2009-09-15 18:03:00,91.005,91.01,91.005,91.005,118200000.0
2009-09-15 18:04:00,91.005,91.025,91.0,91.005,165700000.0
2009-09-15 18:05:00,91.005,91.03,91.005,91.01,321200000.0
2009-09-15 18:06:00,91.01,91.025,91.01,91.025,113800000.0
2009-09-15 18:07:00,91.025,91.035,91.01,91.025,213100000.0
2009-09-15 18:08:00,91.025,91.025,91.025,91.025,121300000.0
2009-09-15 18:09:00,91.025,91.03,91.02,91.03,185700000.0
2009-09-15 18:10:00,91.03,91.045,91.03,91.045,346400000.0
2009-09-15 18:11:00,91.045,91.045,91.025,91.025,379100000.0
2009-09-15 18:12:00,91.025,91.025,91.005,91.01,421400000.0
2009-09-15 18:13:00,91.01,91.015,91.0,91.015,211100000.0
2009-09-15 18:14:00,91.015,91.02,91.01,91.015,236800000.0
2009-09-15 18:15:00,91.015,91.02,91.005,91.01,362800000.0
2009-09-15 18:16:00,91.01,91.025,91.005,91.02,207400000.0
2009-09-15 18:17:00,91.02,91.025,91.02,91.02,153000000.0
2009-09-15 18:18:00,91.025,91.04,91.025,91.035,265700000.0
2009-09-15 18:19:00,91.03,91.035,91.02,91.025,426100002.0
2009-09-15 18:20:00,91.025,91.025,91.01,91.015,585900000.0
2009-09-15 18:21:00,91.015,91.025,91.01,91.02,212000000.0
2009-09-15 18:22:00,91.02,91.025,91.015,91.02,253900000.0
2009-09-15 18:23:00,91.02,91.03,91.02,91.03,201400000.0
2009-09-15 18:24:00,91.035,91.045,91.035,91.045,269800000.0
2009-09-15 18:25:00,91.045,91.07,91.045,91.06,216200000.0
2009-09-15 18:26:00,91.06,91.065,91.06,91.06,530600000.0
2009-09-15 18:27:00,91.06,91.08,91.06,91.075,135800000.0
2009-09-15 18:28:00,91.075,91.09,91.07,91.08,248700000.0
2009-09-15 18:29:00,91.08,91.095,91.075,91.09,346900000.0
2009-09-15 18:30:00,91.09,91.09,91.07,91.07,148000000.0
2009-09-15 18:31:00,91.07,91.07,91.07,91.07,49300000.0
2009-09-15 18:32:00,91.07,91.08,91.07,91.07,109600000.0
2009-09-15 18:33:00,91.07,91.07,91.065,91.065,184800000.0
2009-09-15 18:34:00,91.065,91.065,91.05,91.06,669800001.0
2009-09-15 18:35:00,91.06,91.06,91.055,91.055,549399993.0
2009-09-15 18:36:00,91.055,91.07,91.055,91.06,107300000.0
2009-09-15 18:37:00,91.065,91.065,91.055,91.06,331700000.0
2009-09-15 18:38:00,91.06,91.06,91.055,91.06,54200000.0
2009-09-15 18:39:00,91.06,91.06,91.055,91.06,88500000.0
2009-09-15 18:40:00,91.06,91.07,91.055,91.06,92900000.0
2009-09-15 18:41:00,91.06,91.06,91.06,91.06,8000000.0
2009-09-15 18:42:00,91.06,91.06,91.06,91.06,40500000.0
2009-09-15 18:43:00,91.06,91.06,91.05,91.05,127400000.0
2009-09-15 18:44:00,91.05,91.05,91.025,91.025,567900000.0
2009-09-15 18:45:00,91.025,91.03,91.02,91.03,629500000.0
2009-09-15 18:46:00,91.03,91.03,91.01,91.015,444000000.0
2009-09-15 18:47:00,91.015,91.025,91.01,91.025,397499999.0
2009-09-15 18:48:00,91.025,91.035,91.025,91.03,359900006.0
2009-09-15 18:49:00,91.03,91.035,91.03,91.035,143800000.0
2009-09-15 18:50:00,91.035,91.035,91.03,91.03,182800000.0
2009-09-15 18:51:00,91.03,91.035,91.01,91.015,1243100005.0
2009-09-15 18:52:00,91.015,91.02,91.0,91.01,468900002.0
2009-09-15 18:53:00,91.01,91.02,90.985,90.985,586100001.0
2009-09-15 18:54:00,90.985,91.01,90.975,91.01,605400000.0
2009-09-15 18:55:00,91.01,91.03,91.01,91.015,421500000.0
2009-09-15 18:56:00,91.02,91.02,90.98,90.98,229700000.0
2009-09-15 18:57:00,90.975,91.0,90.97,90.97,543500000.0
2009-09-15 18:58:00,90.975,90.975,90.925,90.935,582000000.0
2009-09-15 18:59:00,90.925,90.925,90.84,90.91,668300000.0
2009-09-15 19:00:00,90.91,90.92,90.9,90.905,533400000.0
2009-09-15 19:01:00,90.9,90.9,90.88,90.88,234900000.0
2009-09-15 19:02:00,90.88,90.89,90.825,90.83,403200000.0
2009-09-15 19:03:00,90.83,90.89,90.83,90.88,385500000.0
2009-09-15 19:04:00,90.88,90.88,90.875,90.88,434200000.0
2009-09-15 19:05:00,90.88,90.905,90.88,90.895,292900000.0
2009-09-15 19:06:00,90.895,90.93,90.885,90.93,720799995.0
2009-09-15 19:07:00,90.935,90.94,90.935,90.94,48800000.0
2009-09-15 19:08:00,90.94,90.955,90.935,90.955,400300001.0
2009-09-15 19:09:00,90.945,90.96,90.94,90.95,519500000.0
2009-09-15 19:10:00,90.95,90.96,90.93,90.93,513300000.0
2009-09-15 19:11:00,90.93,90.96,90.925,90.955,399700000.0
2009-09-15 19:12:00,90.955,90.96,90.955,90.96,454099999.0
2009-09-15 19:13:00,90.96,90.96,90.955,90.955,365199996.0
2009-09-15 19:14:00,90.955,90.96,90.955,90.96,382399999.0
2009-09-15 19:15:00,90.96,90.965,90.955,90.96,220200000.0
2009-09-15 19:16:00,90.96,90.96,90.945,90.95,337500000.0
2009-09-15 19:17:00,90.95,90.95,90.925,90.93,488800000.0
2009-09-15 19:18:00,90.93,90.93,90.925,90.93,279100000.0
2009-09-15 19:19:00,90.93,90.97,90.93,90.97,264900000.0
2009-09-15 19:20:00,90.97,90.975,90.965,90.97,180800000.0
2009-09-15 19:21:00,90.98,91.015,90.98,91.015,551900000.0
2009-09-15 19:22:00,91.015,91.02,90.975,90.99,746800000.0
2009-09-15 19:23:00,90.99,91.0,90.96,90.96,465200000.0
2009-09-15 19:24:00,90.96,90.97,90.95,90.955,453500000.0
2009-09-15 19:25:00,90.955,90.96,90.955,90.955,468900000.0
2009-09-15 19:26:00,90.955,90.955,90.955,90.955,208400000.0
2009-09-15 19:27:00,90.955,90.955,90.93,90.95,202700000.0
2009-09-15 19:28:00,90.95,90.96,90.95,90.955,352800000.0
2009-09-15 19:29:00,90.955,90.955,90.945,90.95,225900000.0
2009-09-15 19:30:00,90.95,90.95,90.94,90.94,260600001.0
2009-09-15 19:31:00,90.94,90.965,90.935,90.965,231400000.0
2009-09-15 19:32:00,90.965,90.975,90.95,90.97,285100000.0
2009-09-15 19:33:00,90.97,90.985,90.97,90.98,274200000.0
2009-09-15 19:34:00,90.98,91.0,90.97,90.97,365600000.0
2009-09-15 19:35:00,90.97,90.975,90.96,90.97,257100000.0
2009-09-15 19:36:00,90.965,90.985,90.965,90.975,383800000.0
2009-09-15 19:37:00,90.98,90.98,90.97,90.97,400800000.0
2009-09-15 19:38:00,90.97,90.97,90.94,90.95,457900000.0
2009-09-15 19:39:00,90.95,90.995,90.935,90.995,425500000.0
2009-09-15 19:40:00,91.0,91.01,90.93,90.945,540600000.0
2009-09-15 19:41:00,90.94,90.97,90.91,90.965,514300001.0
2009-09-15 19:42:00,90.965,90.965,90.94,90.945,558600000.0
2009-09-15 19:43:00,90.945,90.945,90.93,90.935,362699999.0
2009-09-15 19:44:00,90.935,90.94,90.895,90.91,571000000.0
2009-09-15 19:45:00,90.91,90.92,90.905,90.92,280600000.0
2009-09-15 19:46:00,90.92,90.975,90.92,90.97,365700000.0
2009-09-15 19:47:00,90.97,90.98,90.965,90.98,412700000.0
2009-09-15 19:48:00,90.98,90.98,90.97,90.97,169700000.0
2009-09-15 19:49:00,90.97,90.985,90.97,90.98,300200000.0
2009-09-15 19:50:00,90.98,90.98,90.95,90.95,203900000.0
2009-09-15 19:51:00,90.95,90.96,90.95,90.955,353800000.0
2009-09-15 19:52:00,90.955,90.965,90.955,90.965,291100000.0
2009-09-15 19:53:00,90.965,90.97,90.955,90.97,504699999.0
2009-09-15 19:54:00,90.97,90.97,90.93,90.95,259200000.0
2009-09-15 19:55:00,90.95,90.97,90.935,90.94,525200000.0
2009-09-15 19:56:00,90.94,90.94,90.91,90.915,246800001.0
2009-09-15 19:57:00,90.91,90.97,90.91,90.96,309100000.0
2009-09-15 19:58:00,90.96,90.98,90.945,90.97,244000000.0
2009-09-15 19:59:00,90.97,90.98,90.95,90.95,326300000.0
2009-09-15 20:00:00,90.95,90.955,90.94,90.95,611200000.0
2009-09-15 20:01:00,90.95,90.95,90.94,90.94,242000000.0
2009-09-15 20:02:00,90.94,90.945,90.94,90.94,323700000.0
2009-09-15 20:03:00,90.94,90.945,90.935,90.94,367400000.0
2009-09-15 20:04:00,90.94,90.94,90.92,90.92,102000000.0
2009-09-15 20:05:00,90.92,90.92,90.895,90.895,367700000.0
2009-09-15 20:06:00,90.895,90.93,90.895,90.925,282000000.0
2009-09-15 20:07:00,90.93,90.93,90.9,90.9,243700000.0
2009-09-15 20:08:00,90.9,90.92,90.9,90.92,225600000.0
2009-09-15 20:09:00,90.92,90.94,90.92,90.935,222700000.0
2009-09-15 20:10:00,90.935,90.965,90.935,90.965,463200000.0
2009-09-15 20:11:00,90.965,90.98,90.965,90.98,149300000.0
2009-09-15 20:12:00,90.985,90.985,90.97,90.98,433900000.0
2009-09-15 20:13:00,90.98,90.98,90.97,90.97,389200000.0
2009-09-15 20:14:00,90.97,90.975,90.97,90.975,268700000.0
2009-09-15 20:15:00,90.975,90.975,90.97,90.97,264000000.0
2009-09-15 20:16:00,90.97,90.985,90.97,90.98,534600000.0
2009-09-15 20:17:00,90.98,90.985,90.98,90.985,108100000.0
2009-09-15 20:18:00,90.985,90.985,90.98,90.98,312800000.0
2009-09-15 20:19:00,90.98,90.98,90.97,90.97,181800001.0
2009-09-15 20:20:00,90.98,90.98,90.98,90.98,110400000.0
2009-09-15 20:21:00,90.985,90.985,90.97,90.975,389100000.0
2009-09-15 20:22:00,90.975,91.0,90.975,91.0,345600001.0
2009-09-15 20:23:00,91.0,91.005,90.99,91.0,375800000.0
2009-09-15 20:24:00,91.0,91.01,91.0,91.01,285800000.0
2009-09-15 20:25:00,91.01,91.05,91.0,91.05,234500001.0
2009-09-15 20:26:00,91.05,91.07,91.035,91.06,483299999.0
2009-09-15 20:27:00,91.06,91.085,91.06,91.07,318300001.0
2009-09-15 20:28:00,91.07,91.07,91.05,91.05,291800000.0
2009-09-15 20:29:00,91.05,91.05,91.04,91.045,65800000.0
2009-09-15 20:30:00,91.05,91.05,91.035,91.035,135000000.0
2009-09-15 20:31:00,91.035,91.035,91.02,91.025,301690000.0
2009-09-15 20:32:00,91.025,91.025,91.02,91.025,429600000.0
2009-09-15 20:33:00,91.025,91.025,91.015,91.015,707199999.0
2009-09-15 20:34:00,91.015,91.015,91.01,91.01,325100000.0
2009-09-15 20:35:00,91.01,91.02,91.0,91.005,638700000.0
2009-09-15 20:36:00,91.005,91.035,91.005,91.025,249200001.0
2009-09-15 20:37:00,91.03,91.03,91.01,91.02,331199999.0
2009-09-15 20:38:00,91.02,91.045,91.01,91.035,750199999.0
2009-09-15 20:39:00,91.04,91.04,91.03,91.035,460699999.0
2009-09-15 20:40:00,91.035,91.035,91.03,91.03,202400000.0
2009-09-15 20:41:00,91.03,91.035,91.03,91.03,207400000.0
2009-09-15 20:42:00,91.03,91.03,91.015,91.015,382600000.0
2009-09-15 20:43:00,91.02,91.02,91.015,91.02,421100000.0
2009-09-15 20:44:00,91.02,91.04,91.015,91.035,475900000.0
2009-09-15 20:45:00,91.035,91.05,91.035,91.045,184800000.0
2009-09-15 20:46:00,91.045,91.045,91.035,91.045,405600000.0
2009-09-15 20:47:00,91.05,91.05,91.045,91.045,192800000.0
2009-09-15 20:48:00,91.05,91.075,91.045,91.06,449600000.0
2009-09-15 20:49:00,91.06,91.07,91.06,91.07,500799999.0
2009-09-15 20:50:00,91.07,91.08,91.06,91.075,200000000.0
2009-09-15 20:51:00,91.075,91.085,91.065,91.065,119200000.0
2009-09-15 20:52:00,91.065,91.075,91.05,91.075,239000000.0
2009-09-15 20:53:00,91.075,91.08,91.065,91.065,192900000.0
2009-09-15 20:54:00,91.065,91.075,91.065,91.07,154700000.0
2009-09-15 20:55:00,91.07,91.075,91.05,91.075,829900000.0
2009-09-15 20:56:00,91.075,91.085,91.07,91.08,151500000.0
2009-09-15 20:57:00,91.08,91.09,91.07,91.09,227900000.0
2009-09-15 20:58:00,91.09,91.11,91.085,91.1,1282399989.0
2009-09-15 20:59:00,91.105,91.105,91.095,91.1,1095600001.0
2009-09-15 21:00:00,91.1,91.105,91.095,91.1,1117100003.0
2009-09-15 21:01:00,91.1,91.105,91.085,91.1,526799997.0
2009-09-15 21:02:00,91.1,91.105,91.09,91.095,508700004.0
2009-09-15 21:03:00,91.09,91.105,91.09,91.095,627299996.0
2009-09-15 21:04:00,91.1,91.1,91.085,91.09,598100000.0
2009-09-15 21:05:00,91.09,91.09,91.075,91.075,810400003.0
2009-09-15 21:06:00,91.075,91.075,91.06,91.075,618899999.0
2009-09-15 21:07:00,91.075,91.075,91.055,91.055,342200001.0
2009-09-15 21:08:00,91.055,91.06,91.05,91.055,156100000.0
2009-09-15 21:09:00,91.055,91.065,91.05,91.055,160300000.0
2009-09-15 21:10:00,91.055,91.06,91.05,91.06,257100000.0
2009-09-15 21:11:00,91.06,91.07,91.055,91.06,158400000.0
2009-09-15 21:12:00,91.06,91.06,91.04,91.04,145000000.0
2009-09-15 21:13:00,91.04,91.045,91.04,91.045,48100000.0
2009-09-15 21:14:00,91.045,91.05,91.035,91.035,411000002.0
2009-09-15 21:15:00,91.035,91.035,91.025,91.03,165500000.0
2009-09-15 21:16:00,91.03,91.045,91.03,91.04,225200000.0
2009-09-15 21:17:00,91.04,91.04,91.035,91.04,45400000.0
2009-09-15 21:18:00,91.04,91.045,91.035,91.04,188000000.0
2009-09-15 21:19:00,91.04,91.04,91.035,91.035,333099999.0
2009-09-15 21:20:00,91.035,91.04,91.03,91.03,303400000.0
2009-09-15 21:21:00,91.03,91.04,91.03,91.035,166100000.0
2009-09-15 21:22:00,91.04,91.06,91.035,91.05,298400000.0
2009-09-15 21:23:00,91.05,91.06,91.05,91.05,280500000.0
2009-09-15 21:24:00,91.05,91.06,91.04,91.045,296000000.0
2009-09-15 21:25:00,91.045,91.045,91.04,91.04,112500000.0
2009-09-15 21:26:00,91.04,91.04,91.035,91.04,95600000.0
2009-09-15 21:27:00,91.04,91.04,91.025,91.025,255500000.0
2009-09-15 21:28:00,91.025,91.03,91.025,91.03,188100000.0
2009-09-15 21:29:00,91.03,91.045,91.03,91.04,286300000.0
2009-09-15 21:30:00,91.04,91.04,91.035,91.035,512200001.0
2009-09-15 21:31:00,91.035,91.055,91.035,91.055,464200000.0
2009-09-15 21:32:00,91.055,91.065,91.05,91.06,287700000.0
2009-09-15 21:33:00,91.06,91.075,91.06,91.065,274400000.0
2009-09-15 21:34:00,91.065,91.075,91.06,91.065,255600000.0
2009-09-15 21:35:00,91.065,91.08,91.065,91.065,375000000.0
2009-09-15 21:36:00,91.065,91.065,91.04,91.055,109900000.0
2009-09-15 21:37:00,91.055,91.07,91.055,91.07,196400000.0
2009-09-15 21:38:00,91.07,91.08,91.07,91.07,79300000.0
2009-09-15 21:39:00,91.07,91.075,91.065,91.07,176700000.0
2009-09-15 21:40:00,91.07,91.08,91.065,91.08,119000000.0
2009-09-15 21:41:00,91.08,91.135,91.08,91.12,385200000.0
2009-09-15 21:42:00,91.12,91.15,91.105,91.135,495600000.0
2009-09-15 21:43:00,91.145,91.145,91.105,91.105,381000000.0
2009-09-15 21:44:00,91.09,91.1,91.09,91.1,211500000.0
2009-09-15 21:45:00,91.1,91.1,91.095,91.095,31800000.0
2009-09-15 21:46:00,91.095,91.115,91.09,91.105,296600000.0
2009-09-15 21:47:00,91.105,91.14,91.095,91.12,300400000.0
2009-09-15 21:48:00,91.115,91.12,91.1,91.1,410200000.0
2009-09-15 21:49:00,91.1,91.11,91.08,91.08,287300000.0
2009-09-15 21:50:00,91.08,91.085,91.08,91.08,71500000.0
2009-09-15 21:51:00,91.08,91.085,91.075,91.075,154900000.0
2009-09-15 21:52:00,91.075,91.075,91.065,91.07,161200000.0
2009-09-15 21:53:00,91.07,91.07,91.065,91.07,354000000.0
2009-09-15 21:54:00,91.07,91.08,91.045,91.045,238200000.0
2009-09-15 21:55:00,91.045,91.05,91.045,91.05,140300000.0
2009-09-15 21:56:00,91.05,91.06,91.05,91.06,130400000.0
2009-09-15 21:57:00,91.055,91.055,91.045,91.05,204000002.0
2009-09-15 21:58:00,91.045,91.05,91.045,91.05,184100000.0
2009-09-15 21:59:00,91.05,91.055,91.05,91.05,104100000.0
2009-09-15 22:00:00,91.05,91.05,91.05,91.05,11300000.0
2009-09-15 22:01:00,91.05,91.095,91.035,91.085,382800000.0
2009-09-15 22:02:00,91.08,91.08,91.07,91.075,232600000.0
2009-09-15 22:03:00,91.075,91.08,91.07,91.07,46200000.0
2009-09-15 22:04:00,91.07,91.08,91.04,91.055,129300000.0
2009-09-15 22:05:00,91.05,91.06,91.04,91.06,111800000.0
2009-09-15 22:06:00,91.055,91.07,91.05,91.065,130100000.0
2009-09-15 22:07:00,91.065,91.08,91.065,91.075,156600000.0
2009-09-15 22:08:00,91.075,91.075,91.07,91.075,149500000.0
2009-09-15 22:09:00,91.08,91.085,91.08,91.08,74100000.0
2009-09-15 22:10:00,91.08,91.08,91.075,91.08,111200000.0
2009-09-15 22:11:00,91.08,91.09,91.075,91.08,199100000.0
2009-09-15 22:12:00,91.085,91.085,91.075,91.085,141400000.0
2009-09-15 22:13:00,91.085,91.09,91.08,91.08,142500000.0
2009-09-15 22:14:00,91.08,91.08,91.065,91.075,83900000.0
2009-09-15 22:15:00,91.08,91.1,91.08,91.095,84500000.0
2009-09-15 22:16:00,91.095,91.095,91.085,91.085,42900000.0
2009-09-15 22:17:00,91.09,91.09,91.085,91.09,19800000.0
2009-09-15 22:18:00,91.09,91.09,91.09,91.09,9000000.0
2009-09-15 22:19:00,91.09,91.09,91.09,91.09,1000000.0
2009-09-15 22:20:00,91.09,91.09,91.09,91.09,19200000.0
2009-09-15 22:21:00,91.09,91.1,91.09,91.1,47800000.0
2009-09-15 22:22:00,91.1,91.105,91.1,91.1,90400000.0
2009-09-15 22:23:00,91.1,91.1,91.095,91.095,73400000.0
2009-09-15 22:24:00,91.095,91.105,91.095,91.105,92400000.0
2009-09-15 22:25:00,91.105,91.125,91.105,91.12,128000000.0
2009-09-15 22:26:00,91.12,91.12,91.12,91.12,54000000.0
2009-09-15 22:27:00,91.12,91.12,91.12,91.12,49000000.0
2009-09-15 22:28:00,91.12,91.12,91.12,91.12,1000000.0
2009-09-15 22:29:00,91.12,91.13,91.12,91.13,69000000.0
2009-09-15 22:30:00,91.125,91.13,91.125,91.125,182800000.0
2009-09-15 22:31:00,91.125,91.13,91.12,91.12,514399996.0
2009-09-15 22:32:00,91.125,91.125,91.115,91.12,195200000.0
2009-09-15 22:33:00,91.125,91.125,91.125,91.125,3000000.0
2009-09-15 22:34:00,91.115,91.12,91.115,91.12,58000000.0
2009-09-15 22:35:00,91.115,91.12,91.1,91.105,282700001.0
2009-09-15 22:36:00,91.1,91.105,91.095,91.095,130000000.0
2009-09-15 22:37:00,91.095,91.095,91.095,91.095,98000000.0
2009-09-15 22:38:00,91.095,91.1,91.095,91.1,42400000.0
2009-09-15 22:39:00,91.1,91.1,91.075,91.075,59400000.0
2009-09-15 22:40:00,91.075,91.09,91.07,91.08,189700000.0
2009-09-15 22:41:00,91.08,91.08,91.07,91.075,122900000.0
2009-09-15 22:42:00,91.075,91.085,91.075,91.08,159500000.0
2009-09-15 22:43:00,91.08,91.08,91.075,91.08,48300000.0
2009-09-15 22:44:00,91.08,91.08,91.08,91.08,28000000.0
2009-09-15 22:45:00,91.08,91.08,91.08,91.08,96000000.0
2009-09-15 22:46:00,91.08,91.08,91.08,91.08,48000000.0
2009-09-15 22:47:00,91.08,91.085,91.08,91.085,101300000.0
2009-09-15 22:48:00,91.085,91.085,91.08,91.085,104800000.0
2009-09-15 22:49:00,91.08,91.085,91.08,91.085,24800000.0
2009-09-15 22:50:00,91.085,91.085,91.08,91.08,40400000.0
2009-09-15 22:51:00,91.085,91.09,91.085,91.085,83600000.0
2009-09-15 22:52:00,91.085,91.09,91.085,91.09,78400000.0
2009-09-15 22:53:00,91.095,91.095,91.09,91.095,43900000.0
2009-09-15 22:54:00,91.095,91.095,91.095,91.095,4800000.0
2009-09-15 22:55:00,91.09,91.09,91.065,91.09,89500000.0
2009-09-15 22:56:00,91.085,91.09,91.085,91.09,140400002.0
2009-09-15 22:57:00,91.09,91.09,91.085,91.085,69600000.0
2009-09-15 22:58:00,91.085,91.085,91.08,91.08,34300000.0
2009-09-15 22:59:00,91.08,91.085,91.025,91.025,65600000.0
2009-09-15 23:00:00,91.025,91.065,91.025,91.05,19400000.0
2009-09-15 23:01:00,91.06,91.06,91.06,91.06,1000000.0
2009-09-15 23:02:00,91.06,91.06,91.03,91.03,38400000.0
2009-09-15 23:03:00,91.02,91.045,91.015,91.04,26700000.0
2009-09-15 23:04:00,91.035,91.035,91.035,91.035,10700000.0
2009-09-15 23:05:00,91.045,91.045,91.035,91.04,17200000.0
2009-09-15 23:06:00,91.04,91.045,91.04,91.045,4900000.0
2009-09-15 23:07:00,91.05,91.05,91.045,91.045,2000000.0
2009-09-15 23:08:00,91.045,91.045,91.045,91.045,2000000.0
2009-09-15 23:09:00,91.05,91.05,91.05,91.05,1000000.0
2009-09-15 23:10:00,91.045,91.045,91.045,91.045,1000000.0
2009-09-15 23:11:00,91.05,91.05,91.04,91.04,4200000.0
2009-09-15 23:12:00,91.04,91.05,91.04,91.04,21100000.0
2009-09-15 23:13:00,91.04,91.05,91.04,91.05,49800000.0
2009-09-15 23:14:00,91.05,91.065,91.05,91.055,24200000.0
2009-09-15 23:15:00,91.055,91.06,91.055,91.06,92400000.0
2009-09-15 23:16:00,91.06,91.07,91.06,91.065,176600000.0
2009-09-15 23:17:00,91.05,91.065,91.035,91.035,88400000.0
2009-09-15 23:18:00,91.035,91.055,91.02,91.02,107400000.0
2009-09-15 23:19:00,91.03,91.05,91.03,91.035,124400000.0
2009-09-15 23:20:00,91.02,91.035,91.02,91.035,61600000.0
2009-09-15 23:21:00,91.04,91.055,91.035,91.035,47600000.0
2009-09-15 23:22:00,91.035,91.055,91.035,91.035,79100000.0
2009-09-15 23:23:00,91.04,91.055,91.03,91.03,45700000.0
2009-09-15 23:24:00,91.03,91.055,91.03,91.035,54400000.0
2009-09-15 23:25:00,91.035,91.055,91.03,91.05,34800000.0
2009-09-15 23:26:00,91.05,91.06,91.05,91.05,91400000.0
2009-09-15 23:27:00,91.05,91.055,91.05,91.05,41700000.0
2009-09-15 23:28:00,91.055,91.055,91.04,91.04,35900000.0
2009-09-15 23:29:00,91.045,91.045,91.04,91.04,21400000.0
2009-09-15 23:30:00,91.045,91.065,91.045,91.055,44600000.0
2009-09-15 23:31:00,91.055,91.075,91.055,91.075,139800000.0
2009-09-15 23:32:00,91.075,91.08,91.075,91.075,295800000.0
2009-09-15 23:33:00,91.085,91.085,91.075,91.075,84400000.0
2009-09-15 23:34:00,91.075,91.08,91.07,91.08,185700000.0
2009-09-15 23:35:00,91.08,91.095,91.075,91.085,141000000.0
2009-09-15 23:36:00,91.08,91.08,91.08,91.08,13100000.0
2009-09-15 23:37:00,91.08,91.08,91.075,91.08,40600000.0
2009-09-15 23:38:00,91.08,91.08,91.05,91.05,61000000.0
2009-09-15 23:39:00,91.05,91.05,91.04,91.05,87800000.0
2009-09-15 23:40:00,91.05,91.05,91.05,91.05,11400000.0
2009-09-15 23:41:00,91.05,91.05,91.04,91.045,25600000.0
2009-09-15 23:42:00,91.045,91.045,91.045,91.045,24800000.0
2009-09-15 23:43:00,91.04,91.05,91.035,91.04,139000000.0
2009-09-15 23:44:00,91.04,91.04,91.04,91.04,24000000.0
2009-09-15 23:45:00,91.035,91.05,91.02,91.035,307700000.0
2009-09-15 23:46:00,91.035,91.04,91.03,91.03,113600000.0
2009-09-15 23:47:00,91.035,91.04,91.03,91.035,205800000.0
2009-09-15 23:48:00,91.035,91.035,91.035,91.035,34600000.0
2009-09-15 23:49:00,91.035,91.035,91.035,91.035,50400000.0
2009-09-15 23:50:00,91.04,91.04,91.04,91.04,27200000.0
2009-09-15 23:51:00,91.04,91.04,91.035,91.035,79400000.0
2009-09-15 23:52:00,91.035,91.05,91.035,91.04,149700000.0
2009-09-15 23:53:00,91.04,91.04,91.03,91.03,96100000.0
2009-09-15 23:54:00,91.035,91.035,90.995,91.0,371200000.0
2009-09-15 23:55:00,90.995,91.025,90.995,91.005,199100000.0
2009-09-15 23:56:00,91.005,91.01,91.005,91.005,59800000.0
2009-09-15 23:57:00,91.005,91.01,91.0,91.0,56800000.0
2009-09-15 23:58:00,91.0,91.0,90.995,90.995,59100000.0
2009-09-15 23:59:00,90.995,91.025,90.995,91.01,70000000.0
2009-09-16 00:00:00,91.015,91.015,91.0,91.0,91200000.0
2009-09-16 00:01:00,90.995,91.01,90.995,91.005,58800000.0
2009-09-16 00:02:00,91.01,91.01,91.005,91.005,58900000.0
2009-09-16 00:03:00,91.005,91.01,91.0,91.0,56700000.0
2009-09-16 00:04:00,91.0,91.005,91.0,91.0,107800000.0
2009-09-16 00:05:00,91.0,91.005,90.975,90.985,190500001.0
2009-09-16 00:06:00,90.99,90.995,90.98,90.985,128200000.0
2009-09-16 00:07:00,90.985,90.985,90.965,90.965,136500001.0
2009-09-16 00:08:00,90.965,91.0,90.965,90.99,228400000.0
2009-09-16 00:09:00,90.985,90.99,90.98,90.985,118000000.0
2009-09-16 00:10:00,90.985,90.99,90.97,90.97,130300000.0
2009-09-16 00:11:00,90.97,90.98,90.97,90.97,103100000.0
2009-09-16 00:12:00,90.97,90.975,90.97,90.975,37800000.0
2009-09-16 00:13:00,90.98,90.98,90.98,90.98,24100000.0
2009-09-16 00:14:00,90.98,90.98,90.98,90.98,32000000.0
2009-09-16 00:15:00,90.98,90.98,90.97,90.97,97300000.0
2009-09-16 00:16:00,90.97,90.98,90.96,90.97,99800000.0
2009-09-16 00:17:00,90.97,91.0,90.97,90.99,241400000.0
2009-09-16 00:18:00,90.985,91.005,90.98,90.99,119200000.0
2009-09-16 00:19:00,90.985,91.01,90.985,91.0,67700000.0
2009-09-16 00:20:00,91.0,91.01,91.0,91.0,99300000.0
2009-09-16 00:21:00,91.0,91.005,91.0,91.005,33800000.0
2009-09-16 00:22:00,91.005,91.01,91.0,91.005,128300000.0
2009-09-16 00:23:00,91.005,91.005,91.0,91.005,77500000.0
2009-09-16 00:24:00,91.005,91.02,91.0,91.02,40100000.0
2009-09-16 00:25:00,91.01,91.015,91.01,91.015,81500000.0
2009-09-16 00:26:00,91.015,91.025,91.015,91.025,58800000.0
2009-09-16 00:27:00,91.025,91.025,91.015,91.015,45600000.0
2009-09-16 00:28:00,91.015,91.02,91.005,91.005,93800000.0
2009-09-16 00:29:00,91.005,91.005,91.005,91.005,33200000.0
2009-09-16 00:30:00,91.005,91.015,91.005,91.005,15300000.0
2009-09-16 00:31:00,91.005,91.005,91.005,91.005,2000000.0
2009-09-16 00:32:00,91.005,91.005,91.005,91.005,14000000.0
2009-09-16 00:33:00,91.005,91.005,91.005,91.005,4000000.0
2009-09-16 00:34:00,91.005,91.005,90.99,91.005,23200000.0
2009-09-16 00:35:00,91.005,91.02,91.005,91.02,28500000.0
2009-09-16 00:36:00,91.02,91.02,90.995,91.0,47400000.0
2009-09-16 00:37:00,91.0,91.0,91.0,91.0,8000000.0
2009-09-16 00:38:00,91.0,91.0,90.99,90.99,6000000.0
2009-09-16 00:39:00,90.99,91.0,90.99,91.0,21600000.0
2009-09-16 00:40:00,91.0,91.0,91.0,91.0,8100000.0
2009-09-16 00:41:00,91.0,91.0,90.99,90.99,12900000.0
2009-09-16 00:42:00,90.99,90.99,90.99,90.99,20800000.0
2009-09-16 00:43:00,90.99,90.99,90.99,90.99,13500000.0
2009-09-16 00:44:00,90.99,90.99,90.98,90.98,159900000.0
2009-09-16 00:45:00,90.98,91.005,90.98,91.005,56000000.0
2009-09-16 00:46:00,91.005,91.005,91.005,91.005,11200000.0
2009-09-16 00:47:00,91.005,91.005,91.005,91.005,4000000.0
2009-09-16 00:48:00,91.0,91.0,91.0,91.0,6900000.0
2009-09-16 00:49:00,91.0,91.0,91.0,91.0,6100000.0
2009-09-16 00:50:00,91.0,91.0,91.0,91.0,9000000.0
2009-09-16 00:51:00,91.0,91.01,91.0,91.0,26500000.0
2009-09-16 00:52:00,91.01,91.01,91.01,91.01,2000000.0
2009-09-16 00:53:00,91.01,91.01,90.99,90.99,4400000.0
2009-09-16 00:54:00,90.99,91.01,90.99,91.01,15400000.0
2009-09-16 00:55:00,91.01,91.01,91.01,91.01,4000000.0
2009-09-16 00:56:00,91.0,91.0,91.0,91.0,8700000.0
2009-09-16 00:57:00,91.005,91.01,91.0,91.0,22900000.0
2009-09-16 00:58:00,91.0,91.0,91.0,91.0,6300000.0
2009-09-16 00:59:00,91.0,91.0,91.0,91.0,8400000.0
2009-09-16 01:00:00,91.0,91.0,90.99,90.99,44300000.0
2009-09-16 01:01:00,90.99,90.99,90.99,90.99,652440000.0
2009-09-16 01:02:00,90.99,90.995,90.99,90.99,497360000.0
2009-09-16 01:03:00,90.99,90.995,90.99,90.99,106340000.0
2009-09-16 01:04:00,90.99,90.99,90.945,90.96,79700000.0
2009-09-16 01:05:00,90.96,90.965,90.945,90.96,40100000.0
2009-09-16 01:06:00,90.96,90.965,90.94,90.94,66450000.0
2009-09-16 01:07:00,90.94,90.94,90.93,90.93,349820000.0
2009-09-16 01:08:00,90.93,90.955,90.93,90.955,119200000.0
2009-09-16 01:09:00,90.955,90.965,90.95,90.965,33400000.0
2009-09-16 01:10:00,90.96,90.965,90.955,90.955,68300000.0
2009-09-16 01:11:00,90.955,90.955,90.925,90.94,216500000.0
2009-09-16 01:12:00,90.94,90.94,90.9,90.905,215200000.0
2009-09-16 01:13:00,90.91,90.915,90.9,90.91,116800000.0
2009-09-16 01:14:00,90.915,90.925,90.91,90.925,64500000.0
2009-09-16 01:15:00,90.925,90.925,90.92,90.925,145600000.0
2009-09-16 01:16:00,90.925,90.94,90.925,90.94,60100000.0
2009-09-16 01:17:00,90.94,90.955,90.94,90.95,52500000.0
2009-09-16 01:18:00,90.955,90.975,90.95,90.955,105800000.0
2009-09-16 01:19:00,90.96,90.975,90.95,90.95,210700000.0
2009-09-16 01:20:00,90.95,90.96,90.945,90.95,247600000.0
2009-09-16 01:21:00,90.95,90.95,90.945,90.945,49200000.0
2009-09-16 01:22:00,90.945,90.945,90.945,90.945,40600000.0
2009-09-16 01:23:00,90.945,90.95,90.945,90.95,21600000.0
2009-09-16 01:24:00,90.95,90.955,90.94,90.945,48900000.0
2009-09-16 01:25:00,90.945,90.95,90.945,90.95,22900000.0
2009-09-16 01:26:00,90.945,90.96,90.935,90.95,80300000.0
2009-09-16 01:27:00,90.945,90.965,90.945,90.965,86800000.0
2009-09-16 01:28:00,90.965,90.97,90.965,90.965,20000000.0
2009-09-16 01:29:00,90.965,90.99,90.96,90.96,86600000.0
2009-09-16 01:30:00,90.955,90.955,90.94,90.94,196300000.0
2009-09-16 01:31:00,90.94,90.95,90.94,90.95,43800000.0
2009-09-16 01:32:00,90.95,90.955,90.95,90.95,10300000.0
2009-09-16 01:33:00,90.95,90.955,90.95,90.955,44500000.0
2009-09-16 01:34:00,90.955,90.965,90.955,90.965,66700000.0
2009-09-16 01:35:00,90.965,90.965,90.95,90.95,93300000.0
2009-09-16 01:36:00,90.95,90.95,90.95,90.95,8100000.0
2009-09-16 01:37:00,90.95,90.95,90.95,90.95,7000000.0
2009-09-16 01:38:00,90.945,90.95,90.94,90.945,21200000.0
2009-09-16 01:39:00,90.94,90.95,90.94,90.94,46900000.0
2009-09-16 01:40:00,90.94,90.95,90.94,90.945,16800000.0
2009-09-16 01:41:00,90.945,90.95,90.935,90.95,76700000.0
2009-09-16 01:42:00,90.95,90.95,90.935,90.94,29100000.0
2009-09-16 01:43:00,90.94,90.94,90.935,90.935,29300000.0
2009-09-16 01:44:00,90.935,90.95,90.935,90.945,93500000.0
2009-09-16 01:45:00,90.945,90.945,90.945,90.945,3600000.0
2009-09-16 01:46:00,90.94,90.94,90.935,90.935,34200000.0
2009-09-16 01:47:00,90.935,90.935,90.89,90.905,210500000.0
2009-09-16 01:48:00,90.905,90.91,90.9,90.905,54600000.0
2009-09-16 01:49:00,90.905,90.905,90.905,90.905,8400000.0
2009-09-16 01:50:00,90.905,90.925,90.905,90.925,87500000.0
2009-09-16 01:51:00,90.93,90.93,90.93,90.93,13000000.0
2009-09-16 01:52:00,90.93,90.93,90.88,90.895,138600000.0
2009-09-16 01:53:00,90.895,90.895,90.865,90.88,211600000.0
2009-09-16 01:54:00,90.88,90.89,90.88,90.885,156100000.0
2009-09-16 01:55:00,90.885,90.885,90.87,90.875,81000000.0
2009-09-16 01:56:00,90.875,90.875,90.87,90.875,31700000.0
2009-09-16 01:57:00,90.875,90.89,90.875,90.885,152200000.0
2009-09-16 01:58:00,90.885,90.92,90.885,90.89,199000000.0
2009-09-16 01:59:00,90.89,90.92,90.89,90.91,138500000.0
2009-09-16 02:00:00,90.91,90.92,90.9,90.92,96600000.0
2009-09-16 02:01:00,90.92,90.925,90.92,90.92,162600000.0
2009-09-16 02:02:00,90.92,90.93,90.87,90.87,239800000.0
2009-09-16 02:03:00,90.88,90.9,90.88,90.885,151900000.0
2009-09-16 02:04:00,90.885,90.91,90.875,90.89,95400000.0
2009-09-16 02:05:00,90.895,90.895,90.88,90.88,152300000.0
2009-09-16 02:06:00,90.88,90.89,90.88,90.88,52700000.0
2009-09-16 02:07:00,90.88,90.88,90.86,90.87,118100000.0
2009-09-16 02:08:00,90.87,90.87,90.855,90.87,100500000.0
2009-09-16 02:09:00,90.87,90.87,90.855,90.86,120200000.0
2009-09-16 02:10:00,90.86,90.865,90.84,90.85,199100000.0
2009-09-16 02:11:00,90.855,90.855,90.85,90.85,104500000.0
2009-09-16 02:12:00,90.85,90.85,90.815,90.815,322900000.0
2009-09-16 02:13:00,90.815,90.83,90.81,90.81,104100000.0
2009-09-16 02:14:00,90.81,90.815,90.785,90.79,149900000.0
2009-09-16 02:15:00,90.795,90.815,90.795,90.8,110500000.0
2009-09-16 02:16:00,90.8,90.82,90.8,90.81,80300000.0
2009-09-16 02:17:00,90.81,90.83,90.81,90.83,103900000.0
2009-09-16 02:18:00,90.83,90.83,90.81,90.81,61500000.0
2009-09-16 02:19:00,90.81,90.82,90.805,90.805,90600000.0
2009-09-16 02:20:00,90.805,90.81,90.78,90.805,103270000.0
2009-09-16 02:21:00,90.805,90.82,90.795,90.815,210700000.0
2009-09-16 02:22:00,90.82,90.825,90.8,90.8,98600000.0
2009-09-16 02:23:00,90.8,90.82,90.8,90.82,49200000.0
2009-09-16 02:24:00,90.82,90.83,90.815,90.83,48100000.0
2009-09-16 02:25:00,90.83,90.83,90.83,90.83,9000000.0
2009-09-16 02:26:00,90.83,90.845,90.815,90.84,143500000.0
2009-09-16 02:27:00,90.84,90.845,90.84,90.84,64700000.0
2009-09-16 02:28:00,90.84,90.845,90.84,90.845,25600000.0
2009-09-16 02:29:00,90.845,90.845,90.83,90.835,84700000.0
2009-09-16 02:30:00,90.835,90.84,90.83,90.83,43200000.0
2009-09-16 02:31:00,90.83,90.83,90.83,90.83,21800000.0
2009-09-16 02:32:00,90.83,90.83,90.83,90.83,13700000.0
2009-09-16 02:33:00,90.83,90.83,90.83,90.83,31400000.0
2009-09-16 02:34:00,90.83,90.84,90.83,90.84,33200000.0
2009-09-16 02:35:00,90.84,90.84,90.83,90.83,246100000.0
2009-09-16 02:36:00,90.83,90.84,90.83,90.84,81700000.0
2009-09-16 02:37:00,90.84,90.85,90.83,90.84,91100000.0
2009-09-16 02:38:00,90.84,90.84,90.84,90.84,37700000.0
2009-09-16 02:39:00,90.84,90.845,90.84,90.845,22900000.0
2009-09-16 02:40:00,90.85,90.855,90.845,90.85,81700000.0
2009-09-16 02:41:00,90.85,90.86,90.845,90.85,41200000.0
2009-09-16 02:42:00,90.85,90.85,90.85,90.85,7600000.0
2009-09-16 02:43:00,90.85,90.86,90.85,90.86,50400000.0
2009-09-16 02:44:00,90.86,90.86,90.86,90.86,23800000.0
2009-09-16 02:45:00,90.86,90.88,90.86,90.87,111800000.0
2009-09-16 02:46:00,90.875,90.88,90.87,90.88,79800000.0
2009-09-16 02:47:00,90.88,90.88,90.86,90.88,164100000.0
2009-09-16 02:48:00,90.88,90.88,90.87,90.875,58400000.0
2009-09-16 02:49:00,90.88,90.88,90.875,90.875,29200000.0
2009-09-16 02:50:00,90.87,90.88,90.87,90.87,50300000.0
2009-09-16 02:51:00,90.87,90.87,90.86,90.86,29200000.0
2009-09-16 02:52:00,90.865,90.865,90.86,90.86,13000000.0
2009-09-16 02:53:00,90.865,90.87,90.86,90.86,107800000.0
2009-09-16 02:54:00,90.87,90.88,90.865,90.87,96600000.0
2009-09-16 02:55:00,90.88,90.88,90.86,90.88,234600000.0
2009-09-16 02:56:00,90.88,90.89,90.87,90.88,147300000.0
2009-09-16 02:57:00,90.88,90.88,90.87,90.87,90700000.0
2009-09-16 02:58:00,90.87,90.88,90.87,90.875,68500000.0
2009-09-16 02:59:00,90.875,90.88,90.87,90.88,76000000.0
2009-09-16 03:00:00,90.88,90.88,90.87,90.875,109200000.0
2009-09-16 03:01:00,90.875,90.88,90.87,90.87,60600000.0
2009-09-16 03:02:00,90.87,90.87,90.865,90.865,74200000.0
2009-09-16 03:03:00,90.865,90.88,90.865,90.88,33600000.0
2009-09-16 03:04:00,90.88,90.88,90.88,90.88,47000000.0
2009-09-16 03:05:00,90.875,90.88,90.87,90.87,118500000.0
2009-09-16 03:06:00,90.87,90.9,90.87,90.9,129200000.0
2009-09-16 03:07:00,90.895,90.9,90.88,90.89,307599999.0
2009-09-16 03:08:00,90.89,90.9,90.88,90.9,105000000.0
2009-09-16 03:09:00,90.9,90.9,90.9,90.9,19600000.0
2009-09-16 03:10:00,90.9,90.905,90.89,90.895,78100000.0
2009-09-16 03:11:00,90.895,90.91,90.89,90.91,58200000.0
2009-09-16 03:12:00,90.915,90.92,90.905,90.91,97400000.0
2009-09-16 03:13:00,90.91,90.915,90.89,90.89,134300000.0
2009-09-16 03:14:00,90.89,90.9,90.89,90.895,38000000.0
2009-09-16 03:15:00,90.9,90.9,90.89,90.895,209000000.0
2009-09-16 03:16:00,90.9,90.915,90.9,90.91,56200000.0
2009-09-16 03:17:00,90.91,90.92,90.9,90.9,182800000.0
2009-09-16 03:18:00,90.9,90.915,90.9,90.915,64200000.0
2009-09-16 03:19:00,90.915,90.92,90.91,90.915,47800000.0
2009-09-16 03:20:00,90.92,90.95,90.92,90.94,168500000.0
2009-09-16 03:21:00,90.94,90.94,90.92,90.92,202100000.0
2009-09-16 03:22:00,90.925,90.96,90.925,90.955,164100000.0
2009-09-16 03:23:00,90.955,90.96,90.95,90.955,37100000.0
2009-09-16 03:24:00,90.965,90.97,90.955,90.96,134500000.0
2009-09-16 03:25:00,90.96,90.97,90.955,90.97,110500000.0
2009-09-16 03:26:00,90.97,90.97,90.96,90.96,99700000.0
2009-09-16 03:27:00,90.96,90.98,90.96,90.98,98600000.0
2009-09-16 03:28:00,90.98,90.99,90.975,90.985,168600000.0
2009-09-16 03:29:00,90.98,90.985,90.975,90.98,152600000.0
2009-09-16 03:30:00,90.98,90.98,90.96,90.98,146900000.0
2009-09-16 03:31:00,90.98,90.98,90.97,90.975,61600000.0
2009-09-16 03:32:00,90.975,90.98,90.97,90.97,60700000.0
2009-09-16 03:33:00,90.975,90.985,90.97,90.98,238000001.0
2009-09-16 03:34:00,90.98,90.99,90.97,90.97,350299999.0
2009-09-16 03:35:00,90.97,90.98,90.96,90.965,146900000.0
2009-09-16 03:36:00,90.965,90.965,90.95,90.96,171300000.0
2009-09-16 03:37:00,90.96,90.96,90.95,90.96,79100000.0
2009-09-16 03:38:00,90.96,90.96,90.955,90.96,14000000.0
2009-09-16 03:39:00,90.955,90.96,90.95,90.95,101900000.0
2009-09-16 03:40:00,90.95,90.955,90.94,90.945,122200000.0
2009-09-16 03:41:00,90.95,90.95,90.93,90.935,78300000.0
2009-09-16 03:42:00,90.935,90.935,90.93,90.935,67700000.0
2009-09-16 03:43:00,90.935,90.935,90.92,90.93,86200000.0
2009-09-16 03:44:00,90.93,90.935,90.93,90.93,54500000.0
2009-09-16 03:45:00,90.93,90.94,90.92,90.925,50100000.0
2009-09-16 03:46:00,90.925,90.93,90.925,90.925,36900000.0
2009-09-16 03:47:00,90.925,90.93,90.925,90.925,34600000.0
2009-09-16 03:48:00,90.925,90.93,90.92,90.93,91400000.0
2009-09-16 03:49:00,90.93,90.93,90.93,90.93,21300000.0
2009-09-16 03:50:00,90.93,90.95,90.93,90.95,49600000.0
2009-09-16 03:51:00,90.945,90.945,90.94,90.945,59100000.0
2009-09-16 03:52:00,90.95,90.95,90.945,90.945,70300000.0
2009-09-16 03:53:00,90.945,90.95,90.945,90.945,61800000.0
2009-09-16 03:54:00,90.945,90.95,90.945,90.95,39600000.0
2009-09-16 03:55:00,90.95,90.95,90.935,90.94,216000000.0
2009-09-16 03:56:00,90.94,90.97,90.94,90.96,220100000.0
2009-09-16 03:57:00,90.96,90.97,90.96,90.97,152100000.0
2009-09-16 03:58:00,90.97,90.97,90.96,90.965,205400000.0
2009-09-16 03:59:00,90.965,90.97,90.96,90.96,103000000.0
2009-09-16 04:00:00,90.96,90.99,90.96,90.98,289500000.0
2009-09-16 04:01:00,90.98,90.98,90.97,90.975,247100000.0
2009-09-16 04:02:00,90.975,91.0,90.975,90.99,491200004.0
2009-09-16 04:03:00,90.99,90.995,90.975,90.975,481199999.0
2009-09-16 04:04:00,90.98,90.985,90.965,90.985,147299998.0
2009-09-16 04:05:00,90.985,90.99,90.975,90.99,90600000.0
2009-09-16 04:06:00,90.985,90.99,90.975,90.98,276600002.0
2009-09-16 04:07:00,90.975,90.995,90.975,90.985,307799998.0
2009-09-16 04:08:00,90.98,90.99,90.97,90.975,759499991.0
2009-09-16 04:09:00,90.975,90.98,90.965,90.97,456499999.0
2009-09-16 04:10:00,90.97,90.98,90.955,90.96,454999999.0
2009-09-16 04:11:00,90.96,90.975,90.955,90.97,197600000.0
2009-09-16 04:12:00,90.97,90.98,90.97,90.97,198900000.0
2009-09-16 04:13:00,90.975,90.975,90.97,90.97,26700000.0
2009-09-16 04:14:00,90.97,90.98,90.97,90.98,159000000.0
2009-09-16 04:15:00,90.98,90.98,90.96,90.96,220800000.0
2009-09-16 04:16:00,90.96,90.96,90.955,90.955,41100000.0
2009-09-16 04:17:00,90.955,90.955,90.93,90.94,188900000.0
2009-09-16 04:18:00,90.94,90.94,90.94,90.94,11300000.0
2009-09-16 04:19:00,90.94,90.945,90.94,90.945,107900000.0
2009-09-16 04:20:00,90.94,90.94,90.93,90.93,194500000.0
2009-09-16 04:21:00,90.93,90.95,90.93,90.95,200900000.0
2009-09-16 04:22:00,90.95,90.955,90.95,90.95,119300000.0
2009-09-16 04:23:00,90.95,90.975,90.95,90.955,158000000.0
2009-09-16 04:24:00,90.955,90.96,90.955,90.955,76200000.0
2009-09-16 04:25:00,90.955,90.96,90.945,90.945,174000000.0
2009-09-16 04:26:00,90.945,90.955,90.945,90.955,16200000.0
2009-09-16 04:27:00,90.955,90.955,90.95,90.95,114900000.0
2009-09-16 04:28:00,90.95,90.955,90.95,90.955,13900000.0
2009-09-16 04:29:00,90.955,90.96,90.955,90.955,40500000.0
2009-09-16 04:30:00,90.955,90.96,90.95,90.955,47200000.0
2009-09-16 04:31:00,90.955,90.96,90.95,90.955,49800000.0
2009-09-16 04:32:00,90.955,90.96,90.95,90.95,31300000.0
2009-09-16 04:33:00,90.95,90.955,90.94,90.95,35200000.0
2009-09-16 04:34:00,90.945,90.95,90.94,90.95,127400000.0
2009-09-16 04:35:00,90.95,90.95,90.935,90.935,115500000.0
2009-09-16 04:36:00,90.935,90.94,90.935,90.94,99500000.0
2009-09-16 04:37:00,90.94,90.95,90.935,90.95,93900000.0
2009-09-16 04:38:00,90.95,90.95,90.945,90.95,26700000.0
2009-09-16 04:39:00,90.95,90.95,90.95,90.95,15100000.0
2009-09-16 04:40:00,90.95,90.96,90.94,90.955,135800000.0
2009-09-16 04:41:00,90.955,90.96,90.95,90.955,81000000.0
2009-09-16 04:42:00,90.95,90.965,90.94,90.965,109700000.0
2009-09-16 04:43:00,90.96,90.96,90.945,90.96,173000000.0
2009-09-16 04:44:00,90.96,90.965,90.96,90.965,127000000.0
2009-09-16 04:45:00,90.965,90.98,90.96,90.98,106200000.0
2009-09-16 04:46:00,90.98,90.98,90.96,90.97,115400000.0
2009-09-16 04:47:00,90.98,90.99,90.98,90.99,128200000.0
2009-09-16 04:48:00,90.99,91.0,90.98,90.98,179300000.0
2009-09-16 04:49:00,90.98,91.005,90.97,91.0,255000001.0
2009-09-16 04:50:00,91.0,91.0,91.0,91.0,49700000.0
2009-09-16 04:51:00,91.0,91.0,90.99,90.99,154900000.0
2009-09-16 04:52:00,91.0,91.0,90.99,90.99,32900000.0
2009-09-16 04:53:00,90.99,90.99,90.97,90.98,260000000.0
2009-09-16 04:54:00,90.98,90.98,90.97,90.97,119400000.0
2009-09-16 04:55:00,90.97,90.97,90.97,90.97,32700000.0
2009-09-16 04:56:00,90.97,90.97,90.97,90.97,35700000.0
2009-09-16 04:57:00,90.97,90.98,90.97,90.975,110600000.0
2009-09-16 04:58:00,90.98,90.98,90.98,90.98,72800000.0
2009-09-16 04:59:00,90.975,91.0,90.975,90.99,101700000.0
2009-09-16 05:00:00,90.99,90.99,90.985,90.985,108300000.0
2009-09-16 05:01:00,90.985,90.99,90.98,90.99,78300000.0
2009-09-16 05:02:00,90.99,91.0,90.98,90.995,115000000.0
2009-09-16 05:03:00,90.995,90.995,90.99,90.99,14200000.0
2009-09-16 05:04:00,90.99,90.99,90.985,90.99,54200000.0
2009-09-16 05:05:00,90.99,90.99,90.99,90.99,15600000.0
2009-09-16 05:06:00,90.99,90.99,90.99,90.99,23900000.0
2009-09-16 05:07:00,90.99,91.0,90.99,90.995,72200000.0
2009-09-16 05:08:00,90.995,91.005,90.99,90.99,83200000.0
2009-09-16 05:09:00,90.99,90.99,90.98,90.98,53400000.0
2009-09-16 05:10:00,90.98,90.985,90.98,90.985,42000000.0
2009-09-16 05:11:00,90.985,90.985,90.98,90.98,23400000.0
2009-09-16 05:12:00,90.985,91.005,90.985,91.0,44200000.0
2009-09-16 05:13:00,91.0,91.0,90.975,90.98,171600000.0
2009-09-16 05:14:00,90.98,90.99,90.98,90.985,110700000.0
2009-09-16 05:15:00,90.985,90.985,90.985,90.985,18200000.0
2009-09-16 05:16:00,90.99,91.0,90.99,90.995,99400000.0
2009-09-16 05:17:00,90.995,90.995,90.975,90.975,101600000.0
2009-09-16 05:18:00,90.975,90.98,90.97,90.97,125900000.0
2009-09-16 05:19:00,90.97,90.975,90.97,90.975,42500000.0
2009-09-16 05:20:00,90.975,90.975,90.97,90.975,100700000.0
2009-09-16 05:21:00,90.975,90.985,90.97,90.975,307500000.0
2009-09-16 05:22:00,90.975,90.975,90.975,90.975,29600000.0
2009-09-16 05:23:00,90.975,90.975,90.96,90.965,147000000.0
2009-09-16 05:24:00,90.97,90.98,90.97,90.97,75500000.0
2009-09-16 05:25:00,90.97,90.995,90.97,90.99,74400000.0
2009-09-16 05:26:00,90.99,91.0,90.99,90.995,87100000.0
2009-09-16 05:27:00,90.995,91.015,90.995,91.01,162800000.0
2009-09-16 05:28:00,91.01,91.03,91.005,91.02,254400000.0
2009-09-16 05:29:00,91.02,91.03,91.01,91.01,112200000.0
2009-09-16 05:30:00,91.02,91.02,91.0,91.01,123200000.0
2009-09-16 05:31:00,91.01,91.01,91.0,91.0,41200000.0
2009-09-16 05:32:00,91.0,91.01,91.0,91.0,88500000.0
2009-09-16 05:33:00,91.0,91.0,90.995,91.0,48600000.0
2009-09-16 05:34:00,91.0,91.02,91.0,91.02,38800000.0
2009-09-16 05:35:00,91.015,91.02,91.01,91.015,30400000.0
2009-09-16 05:36:00,91.02,91.02,91.01,91.01,18200000.0
2009-09-16 05:37:00,91.015,91.015,91.0,91.0,56000000.0
2009-09-16 05:38:00,91.0,91.0,90.99,90.99,63800000.0
2009-09-16 05:39:00,90.99,91.005,90.99,91.0,43100000.0
2009-09-16 05:40:00,91.0,91.01,91.0,91.01,41700000.0
2009-09-16 05:41:00,91.01,91.01,91.01,91.01,15600000.0
2009-09-16 05:42:00,91.01,91.02,91.01,91.02,35000000.0
2009-09-16 05:43:00,91.02,91.03,91.02,91.03,111100000.0
2009-09-16 05:44:00,91.03,91.04,91.02,91.04,264999999.0
2009-09-16 05:45:00,91.04,91.04,91.025,91.03,138100000.0
2009-09-16 05:46:00,91.03,91.03,91.02,91.02,74800000.0
2009-09-16 05:47:00,91.02,91.03,91.02,91.02,68400000.0
2009-09-16 05:48:00,91.02,91.02,91.015,91.02,37500000.0
2009-09-16 05:49:00,91.02,91.03,91.02,91.03,90300000.0
2009-09-16 05:50:00,91.03,91.03,91.02,91.02,131200000.0
2009-09-16 05:51:00,91.02,91.04,91.02,91.03,157600000.0
2009-09-16 05:52:00,91.03,91.03,91.025,91.03,126600000.0
2009-09-16 05:53:00,91.03,91.03,91.02,91.03,121700000.0
2009-09-16 05:54:00,91.03,91.04,91.02,91.025,144000000.0
2009-09-16 05:55:00,91.025,91.025,91.02,91.02,52600000.0
2009-09-16 05:56:00,91.02,91.025,91.02,91.025,71600000.0
2009-09-16 05:57:00,91.025,91.03,91.02,91.02,100000000.0
2009-09-16 05:58:00,91.02,91.02,91.0,91.005,72000000.0
2009-09-16 05:59:00,91.005,91.015,91.0,91.015,45000000.0
2009-09-16 06:00:00,91.01,91.02,91.005,91.015,106500000.0
2009-09-16 06:01:00,91.015,91.02,91.0,91.005,174400000.0
2009-09-16 06:02:00,91.005,91.01,91.005,91.01,76300000.0
2009-09-16 06:03:00,91.01,91.015,91.01,91.01,76800000.0
2009-09-16 06:04:00,91.01,91.02,91.005,91.01,129400000.0
2009-09-16 06:05:00,91.01,91.01,91.005,91.01,170600000.0
2009-09-16 06:06:00,91.01,91.01,91.0,91.0,102700000.0
2009-09-16 06:07:00,91.005,91.01,91.0,91.01,153200000.0
2009-09-16 06:08:00,91.01,91.01,91.0,91.0,497800000.0
2009-09-16 06:09:00,91.0,91.015,91.0,91.01,296600000.0
2009-09-16 06:10:00,91.01,91.02,91.01,91.015,93600000.0
2009-09-16 06:11:00,91.02,91.02,91.01,91.02,334800000.0
2009-09-16 06:12:00,91.02,91.03,91.02,91.025,433800001.0
2009-09-16 06:13:00,91.03,91.03,91.02,91.02,337200000.0
2009-09-16 06:14:00,91.02,91.025,91.02,91.02,86100000.0
2009-09-16 06:15:00,91.02,91.02,91.02,91.02,40100000.0
2009-09-16 06:16:00,91.02,91.02,91.01,91.02,230200000.0
2009-09-16 06:17:00,91.02,91.05,91.02,91.05,396000001.0
2009-09-16 06:18:00,91.05,91.08,91.05,91.06,456800000.0
2009-09-16 06:19:00,91.045,91.09,91.045,91.07,298400000.0
2009-09-16 06:20:00,91.07,91.085,91.055,91.085,176300000.0
2009-09-16 06:21:00,91.08,91.09,91.07,91.08,208500000.0
2009-09-16 06:22:00,91.08,91.08,91.07,91.075,175700000.0
2009-09-16 06:23:00,91.075,91.08,91.065,91.075,209800000.0
2009-09-16 06:24:00,91.075,91.085,91.07,91.085,155300000.0
2009-09-16 06:25:00,91.085,91.085,91.06,91.07,147400000.0
2009-09-16 06:26:00,91.07,91.075,91.06,91.07,139600000.0
2009-09-16 06:27:00,91.07,91.07,91.06,91.065,59900000.0
2009-09-16 06:28:00,91.065,91.075,91.065,91.07,46700000.0
2009-09-16 06:29:00,91.07,91.08,91.07,91.075,33700000.0
2009-09-16 06:30:00,91.075,91.08,91.07,91.07,93200000.0
2009-09-16 06:31:00,91.075,91.075,91.07,91.07,60500000.0
2009-09-16 06:32:00,91.07,91.07,91.06,91.07,171400000.0
2009-09-16 06:33:00,91.065,91.07,91.06,91.07,75000000.0
2009-09-16 06:34:00,91.07,91.07,91.065,91.07,77200000.0
2009-09-16 06:35:00,91.07,91.07,91.065,91.07,74000000.0
2009-09-16 06:36:00,91.065,91.07,91.065,91.07,75100000.0
2009-09-16 06:37:00,91.07,91.095,91.07,91.095,103000000.0
2009-09-16 06:38:00,91.09,91.105,91.08,91.1,171900000.0
2009-09-16 06:39:00,91.1,91.115,91.095,91.1,206900000.0
2009-09-16 06:40:00,91.1,91.165,91.1,91.12,338300000.0
2009-09-16 06:41:00,91.12,91.14,91.11,91.13,98400000.0
2009-09-16 06:42:00,91.125,91.14,91.12,91.14,211399998.0
2009-09-16 06:43:00,91.14,91.14,91.125,91.13,134300000.0
2009-09-16 06:44:00,91.13,91.13,91.1,91.105,94200000.0
2009-09-16 06:45:00,91.105,91.11,91.1,91.1,119200000.0
2009-09-16 06:46:00,91.1,91.1,91.08,91.085,186899999.0
2009-09-16 06:47:00,91.08,91.08,91.07,91.075,121000000.0
2009-09-16 06:48:00,91.075,91.1,91.075,91.09,338200000.0
2009-09-16 06:49:00,91.1,91.11,91.09,91.11,130200000.0
2009-09-16 06:50:00,91.115,91.125,91.105,91.12,292199999.0
2009-09-16 06:51:00,91.12,91.13,91.115,91.12,148000000.0
2009-09-16 06:52:00,91.12,91.12,91.115,91.12,56600000.0
2009-09-16 06:53:00,91.12,91.13,91.115,91.125,67200000.0
2009-09-16 06:54:00,91.125,91.145,91.12,91.125,132200000.0
2009-09-16 06:55:00,91.125,91.14,91.125,91.13,90600000.0
2009-09-16 06:56:00,91.135,91.135,91.12,91.125,61899999.0
2009-09-16 06:57:00,91.125,91.125,91.11,91.115,68000000.0
2009-09-16 06:58:00,91.115,91.115,91.1,91.1,83500000.0
2009-09-16 06:59:00,91.1,91.1,91.08,91.085,86100000.0
2009-09-16 07:00:00,91.085,91.09,91.08,91.09,164800000.0
2009-09-16 07:01:00,91.09,91.09,91.07,91.07,59200000.0
2009-09-16 07:02:00,91.07,91.075,91.065,91.07,97000000.0
2009-09-16 07:03:00,91.07,91.07,91.05,91.05,74800000.0
2009-09-16 07:04:00,91.05,91.06,91.05,91.06,59500000.0
2009-09-16 07:05:00,91.06,91.06,91.03,91.035,108200000.0
2009-09-16 07:06:00,91.035,91.045,91.03,91.03,97900000.0
2009-09-16 07:07:00,91.03,91.04,91.03,91.03,43000000.0
2009-09-16 07:08:00,91.03,91.045,91.02,91.035,156300000.0
2009-09-16 07:09:00,91.035,91.035,91.01,91.02,148100000.0
2009-09-16 07:10:00,91.02,91.025,91.015,91.02,138299999.0
2009-09-16 07:11:00,91.02,91.04,91.02,91.035,102200000.0
2009-09-16 07:12:00,91.03,91.04,91.03,91.03,72000000.0
2009-09-16 07:13:00,91.035,91.04,91.035,91.04,98300000.0
2009-09-16 07:14:00,91.03,91.04,91.03,91.04,166600000.0
2009-09-16 07:15:00,91.04,91.055,91.04,91.045,233300000.0
2009-09-16 07:16:00,91.045,91.05,91.04,91.045,73400000.0
2009-09-16 07:17:00,91.045,91.05,91.04,91.045,55200000.0
2009-09-16 07:18:00,91.045,91.045,91.035,91.045,57800000.0
2009-09-16 07:19:00,91.045,91.045,91.045,91.045,36100000.0
2009-09-16 07:20:00,91.045,91.05,91.04,91.045,103200000.0
2009-09-16 07:21:00,91.045,91.05,91.04,91.045,71100000.0
2009-09-16 07:22:00,91.045,91.045,91.035,91.035,27800000.0
2009-09-16 07:23:00,91.03,91.03,91.02,91.025,125700000.0
2009-09-16 07:24:00,91.03,91.045,91.025,91.04,118100000.0
2009-09-16 07:25:00,91.04,91.04,91.04,91.04,37200000.0
2009-09-16 07:26:00,91.035,91.035,91.035,91.035,25600000.0
2009-09-16 07:27:00,91.035,91.035,91.01,91.01,97900000.0
2009-09-16 07:28:00,91.015,91.015,91.0,91.01,152700000.0
2009-09-16 07:29:00,91.01,91.015,91.01,91.01,77300000.0
2009-09-16 07:30:00,91.01,91.01,90.99,91.0,418100000.0
2009-09-16 07:31:00,91.005,91.015,91.0,91.0,221100000.0
2009-09-16 07:32:00,91.0,91.005,90.97,90.97,343600000.0
2009-09-16 07:33:00,90.97,90.98,90.96,90.97,320000000.0
2009-09-16 07:34:00,90.975,90.98,90.97,90.98,135100000.0
2009-09-16 07:35:00,90.98,90.99,90.98,90.99,209500000.0
2009-09-16 07:36:00,90.99,91.0,90.99,91.0,114000000.0
2009-09-16 07:37:00,91.0,91.0,91.0,91.0,10000000.0
2009-09-16 07:38:00,91.0,91.0,90.99,90.99,98900000.0
2009-09-16 07:39:00,90.99,90.995,90.99,90.99,40400000.0
2009-09-16 07:40:00,90.99,90.99,90.98,90.98,60400000.0
2009-09-16 07:41:00,90.98,90.985,90.965,90.98,194400000.0
2009-09-16 07:42:00,90.98,90.99,90.975,90.98,419100001.0
2009-09-16 07:43:00,90.98,90.98,90.955,90.96,621600001.0
2009-09-16 07:44:00,90.96,90.97,90.94,90.97,326200000.0
2009-09-16 07:45:00,90.975,90.975,90.97,90.975,91800000.0
2009-09-16 07:46:00,90.975,90.975,90.95,90.96,136700000.0
2009-09-16 07:47:00,90.96,90.965,90.95,90.95,173500000.0
2009-09-16 07:48:00,90.95,90.96,90.945,90.96,108400000.0
2009-09-16 07:49:00,90.955,90.97,90.955,90.97,67000000.0
2009-09-16 07:50:00,90.97,90.97,90.96,90.965,90200000.0
2009-09-16 07:51:00,90.965,90.965,90.96,90.96,38000000.0
2009-09-16 07:52:00,90.96,90.965,90.96,90.965,68700000.0
2009-09-16 07:53:00,90.97,90.975,90.965,90.975,123500000.0
2009-09-16 07:54:00,90.97,90.97,90.96,90.96,91700000.0
2009-09-16 07:55:00,90.96,90.96,90.95,90.95,107400000.0
2009-09-16 07:56:00,90.95,90.96,90.94,90.94,131000000.0
2009-09-16 07:57:00,90.945,90.95,90.94,90.94,168700000.0
2009-09-16 07:58:00,90.94,90.945,90.93,90.935,226000000.0
2009-09-16 07:59:00,90.935,90.955,90.935,90.95,160600000.0
2009-09-16 08:00:00,90.95,90.96,90.91,90.92,589300000.0
2009-09-16 08:01:00,90.92,90.93,90.87,90.87,396700000.0
2009-09-16 08:02:00,90.87,90.895,90.87,90.895,205799999.0
2009-09-16 08:03:00,90.895,90.9,90.88,90.885,335200000.0
2009-09-16 08:04:00,90.885,90.885,90.765,90.77,761799999.0
2009-09-16 08:05:00,90.76,90.795,90.745,90.765,583500000.0
2009-09-16 08:06:00,90.76,90.785,90.71,90.72,384399999.0
2009-09-16 08:07:00,90.72,90.76,90.71,90.73,507400000.0
2009-09-16 08:08:00,90.73,90.75,90.66,90.66,621899999.0
2009-09-16 08:09:00,90.66,90.685,90.645,90.66,599900000.0
2009-09-16 08:10:00,90.66,90.66,90.605,90.61,646799999.0
2009-09-16 08:11:00,90.605,90.645,90.58,90.625,732100000.0
2009-09-16 08:12:00,90.625,90.63,90.56,90.57,696800000.0
2009-09-16 08:13:00,90.57,90.59,90.545,90.545,657599999.0
2009-09-16 08:14:00,90.55,90.56,90.48,90.53,748500002.0
2009-09-16 08:15:00,90.53,90.585,90.53,90.57,433700000.0
2009-09-16 08:16:00,90.57,90.61,90.56,90.605,494899999.0
2009-09-16 08:17:00,90.605,90.625,90.605,90.62,582199999.0
2009-09-16 08:18:00,90.62,90.63,90.6,90.605,625200000.0
2009-09-16 08:19:00,90.6,90.605,90.56,90.57,570200000.0
2009-09-16 08:20:00,90.565,90.565,90.52,90.535,744400000.0
2009-09-16 08:21:00,90.535,90.545,90.51,90.525,476900000.0
2009-09-16 08:22:00,90.52,90.585,90.52,90.57,518300000.0
2009-09-16 08:23:00,90.57,90.61,90.57,90.61,827100000.0
2009-09-16 08:24:00,90.61,90.62,90.6,90.615,383300000.0
2009-09-16 08:25:00,90.615,90.65,90.615,90.645,662300002.0
2009-09-16 08:26:00,90.64,90.65,90.62,90.625,423300000.0
2009-09-16 08:27:00,90.63,90.635,90.58,90.58,416400000.0
2009-09-16 08:28:00,90.585,90.61,90.565,90.565,644100000.0
2009-09-16 08:29:00,90.565,90.565,90.53,90.55,588900001.0
2009-09-16 08:30:00,90.55,90.555,90.53,90.54,467000000.0
2009-09-16 08:31:00,90.54,90.57,90.54,90.56,340800000.0
2009-09-16 08:32:00,90.56,90.58,90.56,90.58,162700000.0
2009-09-16 08:33:00,90.58,90.58,90.555,90.575,604800000.0
2009-09-16 08:34:00,90.575,90.635,90.575,90.625,256300000.0
2009-09-16 08:35:00,90.62,90.62,90.58,90.585,411800000.0
2009-09-16 08:36:00,90.585,90.59,90.54,90.555,569700000.0
2009-09-16 08:37:00,90.555,90.565,90.545,90.565,276600000.0
2009-09-16 08:38:00,90.565,90.585,90.56,90.585,138700000.0
2009-09-16 08:39:00,90.585,90.61,90.58,90.6,225500000.0
2009-09-16 08:40:00,90.605,90.64,90.6,90.64,403600000.0
2009-09-16 08:41:00,90.64,90.64,90.63,90.63,232700000.0
2009-09-16 08:42:00,90.63,90.655,90.62,90.655,321400000.0
2009-09-16 08:43:00,90.655,90.665,90.65,90.66,759800000.0
2009-09-16 08:44:00,90.66,90.67,90.65,90.66,468600000.0
2009-09-16 08:45:00,90.66,90.675,90.66,90.67,389100000.0
2009-09-16 08:46:00,90.67,90.68,90.66,90.67,468600002.0
2009-09-16 08:47:00,90.67,90.67,90.64,90.64,537500000.0
2009-09-16 08:48:00,90.645,90.65,90.6,90.6,358500001.0
2009-09-16 08:49:00,90.6,90.6,90.58,90.6,372800000.0
2009-09-16 08:50:00,90.6,90.615,90.6,90.61,681000000.0
2009-09-16 08:51:00,90.61,90.61,90.58,90.59,353300000.0
2009-09-16 08:52:00,90.59,90.59,90.58,90.585,172900000.0
2009-09-16 08:53:00,90.585,90.585,90.525,90.54,595900000.0
2009-09-16 08:54:00,90.54,90.555,90.52,90.55,439100000.0
2009-09-16 08:55:00,90.565,90.64,90.565,90.615,907499999.0
2009-09-16 08:56:00,90.615,90.63,90.605,90.605,419400001.0
2009-09-16 08:57:00,90.61,90.61,90.59,90.595,120600000.0
2009-09-16 08:58:00,90.59,90.605,90.58,90.605,154300000.0
2009-09-16 08:59:00,90.61,90.63,90.58,90.585,487500000.0
2009-09-16 09:00:00,90.58,90.615,90.57,90.615,349600000.0
2009-09-16 09:01:00,90.615,90.62,90.585,90.585,496199999.0
2009-09-16 09:02:00,90.59,90.59,90.58,90.59,386200000.0
2009-09-16 09:03:00,90.59,90.6,90.58,90.585,502400000.0
2009-09-16 09:04:00,90.585,90.59,90.58,90.58,405200000.0
2009-09-16 09:05:00,90.58,90.58,90.52,90.53,582800000.0
2009-09-16 09:06:00,90.53,90.54,90.51,90.52,815200000.0
2009-09-16 09:07:00,90.52,90.55,90.52,90.535,414600000.0
2009-09-16 09:08:00,90.535,90.56,90.535,90.56,281300000.0
2009-09-16 09:09:00,90.56,90.57,90.53,90.53,456100000.0
2009-09-16 09:10:00,90.53,90.575,90.53,90.575,409500000.0
2009-09-16 09:11:00,90.575,90.58,90.57,90.575,231600000.0
2009-09-16 09:12:00,90.57,90.61,90.57,90.61,341800000.0
2009-09-16 09:13:00,90.61,90.62,90.59,90.595,591500000.0
2009-09-16 09:14:00,90.595,90.605,90.575,90.58,537800000.0
2009-09-16 09:15:00,90.575,90.58,90.55,90.57,470300000.0
2009-09-16 09:16:00,90.57,90.57,90.515,90.52,443600000.0
2009-09-16 09:17:00,90.52,90.52,90.47,90.475,614300000.0
2009-09-16 09:18:00,90.48,90.485,90.43,90.46,564400000.0
2009-09-16 09:19:00,90.46,90.465,90.445,90.45,383700000.0
2009-09-16 09:20:00,90.45,90.465,90.435,90.435,256500000.0
2009-09-16 09:21:00,90.435,90.48,90.42,90.48,870500001.0
2009-09-16 09:22:00,90.48,90.505,90.46,90.495,629600000.0
2009-09-16 09:23:00,90.495,90.5,90.45,90.45,412600000.0
2009-09-16 09:24:00,90.455,90.475,90.41,90.42,482299998.0
2009-09-16 09:25:00,90.42,90.43,90.39,90.415,698200001.0
2009-09-16 09:26:00,90.415,90.43,90.395,90.395,482900000.0
2009-09-16 09:27:00,90.395,90.425,90.39,90.415,540300000.0
2009-09-16 09:28:00,90.415,90.45,90.415,90.44,663100000.0
2009-09-16 09:29:00,90.44,90.45,90.435,90.445,438900001.0
2009-09-16 09:30:00,90.44,90.47,90.405,90.405,610600000.0
2009-09-16 09:31:00,90.405,90.42,90.405,90.405,299700000.0
2009-09-16 09:32:00,90.405,90.41,90.38,90.405,598900000.0
2009-09-16 09:33:00,90.405,90.405,90.315,90.34,608500000.0
2009-09-16 09:34:00,90.34,90.35,90.315,90.325,755100001.0
2009-09-16 09:35:00,90.325,90.35,90.325,90.33,732500000.0
2009-09-16 09:36:00,90.33,90.35,90.325,90.34,436300000.0
2009-09-16 09:37:00,90.34,90.35,90.325,90.325,605800000.0
2009-09-16 09:38:00,90.325,90.34,90.3,90.32,709799999.0
2009-09-16 09:39:00,90.32,90.34,90.32,90.335,377800000.0
2009-09-16 09:40:00,90.33,90.34,90.305,90.335,524100000.0
2009-09-16 09:41:00,90.335,90.38,90.335,90.36,278100000.0
2009-09-16 09:42:00,90.36,90.4,90.35,90.395,712500001.0
2009-09-16 09:43:00,90.395,90.4,90.38,90.38,913499999.0
2009-09-16 09:44:00,90.39,90.39,90.38,90.38,302500000.0
2009-09-16 09:45:00,90.38,90.38,90.36,90.36,311500000.0
2009-09-16 09:46:00,90.36,90.36,90.335,90.34,364100000.0
2009-09-16 09:47:00,90.34,90.35,90.335,90.345,625100000.0
2009-09-16 09:48:00,90.345,90.345,90.33,90.33,438100001.0
2009-09-16 09:49:00,90.33,90.35,90.325,90.345,371200000.0
2009-09-16 09:50:00,90.34,90.34,90.27,90.27,759200001.0
2009-09-16 09:51:00,90.27,90.34,90.265,90.335,789900001.0
2009-09-16 09:52:00,90.335,90.335,90.32,90.32,587300000.0
2009-09-16 09:53:00,90.32,90.32,90.28,90.29,1061099995.0
2009-09-16 09:54:00,90.29,90.315,90.285,90.31,438000000.0
2009-09-16 09:55:00,90.31,90.32,90.25,90.25,380100000.0
2009-09-16 09:56:00,90.25,90.265,90.225,90.26,684500000.0
2009-09-16 09:57:00,90.26,90.27,90.24,90.25,418500000.0
2009-09-16 09:58:00,90.25,90.27,90.25,90.265,475400000.0
2009-09-16 09:59:00,90.265,90.285,90.255,90.265,382700000.0
2009-09-16 10:00:00,90.265,90.28,90.25,90.26,831000000.0
2009-09-16 10:01:00,90.26,90.275,90.24,90.275,549600001.0
2009-09-16 10:02:00,90.275,90.28,90.27,90.275,641000000.0
2009-09-16 10:03:00,90.275,90.315,90.275,90.31,484999998.0
2009-09-16 10:04:00,90.31,90.34,90.31,90.33,395300000.0
2009-09-16 10:05:00,90.33,90.375,90.33,90.375,787299999.0
2009-09-16 10:06:00,90.375,90.395,90.36,90.37,438400000.0
2009-09-16 10:07:00,90.37,90.38,90.36,90.37,241700000.0
2009-09-16 10:08:00,90.37,90.38,90.35,90.37,500800000.0
2009-09-16 10:09:00,90.365,90.37,90.35,90.365,435600000.0
2009-09-16 10:10:00,90.37,90.37,90.335,90.34,479000000.0
2009-09-16 10:11:00,90.34,90.345,90.32,90.325,293900000.0
2009-09-16 10:12:00,90.325,90.335,90.3,90.31,500600000.0
2009-09-16 10:13:00,90.31,90.335,90.3,90.315,402100000.0
2009-09-16 10:14:00,90.32,90.33,90.31,90.32,543300000.0
2009-09-16 10:15:00,90.32,90.34,90.315,90.33,438300000.0
2009-09-16 10:16:00,90.33,90.355,90.325,90.355,501200000.0
2009-09-16 10:17:00,90.355,90.37,90.35,90.36,394700000.0
2009-09-16 10:18:00,90.36,90.385,90.35,90.385,830800001.0
2009-09-16 10:19:00,90.385,90.385,90.37,90.385,441600000.0
2009-09-16 10:20:00,90.385,90.415,90.37,90.415,243700000.0
2009-09-16 10:21:00,90.415,90.43,90.405,90.41,511900001.0
2009-09-16 10:22:00,90.41,90.42,90.365,90.375,630300000.0
2009-09-16 10:23:00,90.38,90.385,90.37,90.38,480000000.0
2009-09-16 10:24:00,90.38,90.38,90.36,90.375,256000000.0
2009-09-16 10:25:00,90.37,90.375,90.36,90.36,388700000.0
2009-09-16 10:26:00,90.36,90.375,90.36,90.375,340700000.0
2009-09-16 10:27:00,90.375,90.38,90.35,90.35,336700000.0
2009-09-16 10:28:00,90.36,90.37,90.35,90.37,367700000.0
2009-09-16 10:29:00,90.375,90.375,90.35,90.36,521800000.0
2009-09-16 10:30:00,90.36,90.405,90.36,90.375,541399999.0
2009-09-16 10:31:00,90.375,90.375,90.35,90.355,240500000.0
2009-09-16 10:32:00,90.355,90.355,90.325,90.325,192200001.0
2009-09-16 10:33:00,90.325,90.34,90.305,90.31,294200000.0
2009-09-16 10:34:00,90.31,90.33,90.31,90.315,362200000.0
2009-09-16 10:35:00,90.31,90.35,90.31,90.345,454800000.0
2009-09-16 10:36:00,90.345,90.345,90.3,90.31,294900000.0
2009-09-16 10:37:00,90.31,90.31,90.29,90.31,330100000.0
2009-09-16 10:38:00,90.31,90.32,90.295,90.32,173000000.0
2009-09-16 10:39:00,90.32,90.32,90.305,90.31,470300000.0
2009-09-16 10:40:00,90.31,90.33,90.31,90.33,186700000.0
2009-09-16 10:41:00,90.33,90.33,90.3,90.3,431900000.0
2009-09-16 10:42:00,90.3,90.31,90.29,90.3,498100001.0
2009-09-16 10:43:00,90.3,90.315,90.3,90.31,128100000.0
2009-09-16 10:44:00,90.315,90.35,90.31,90.34,483300000.0
2009-09-16 10:45:00,90.34,90.35,90.34,90.34,316600000.0
2009-09-16 10:46:00,90.34,90.35,90.335,90.34,230300000.0
2009-09-16 10:47:00,90.34,90.34,90.31,90.315,417400000.0
2009-09-16 10:48:00,90.315,90.315,90.265,90.27,625900000.0
2009-09-16 10:49:00,90.27,90.275,90.255,90.26,393900000.0
2009-09-16 10:50:00,90.26,90.28,90.255,90.27,277100000.0
2009-09-16 10:51:00,90.275,90.28,90.26,90.275,404800000.0
2009-09-16 10:52:00,90.28,90.31,90.28,90.3,165600000.0
2009-09-16 10:53:00,90.295,90.295,90.275,90.28,266200000.0
2009-09-16 10:54:00,90.28,90.29,90.265,90.29,450300000.0
2009-09-16 10:55:00,90.285,90.31,90.28,90.29,346800000.0
2009-09-16 10:56:00,90.29,90.305,90.265,90.27,503499999.0
2009-09-16 10:57:00,90.27,90.28,90.265,90.275,239200000.0
2009-09-16 10:58:00,90.275,90.28,90.155,90.155,651499999.0
2009-09-16 10:59:00,90.155,90.18,90.13,90.165,732299998.0
2009-09-16 11:00:00,90.16,90.17,90.13,90.14,579000000.0
2009-09-16 11:01:00,90.135,90.18,90.13,90.18,344700001.0
2009-09-16 11:02:00,90.18,90.22,90.18,90.215,352400000.0
2009-09-16 11:03:00,90.215,90.235,90.215,90.235,442300000.0
2009-09-16 11:04:00,90.235,90.24,90.22,90.24,461900003.0
2009-09-16 11:05:00,90.24,90.265,90.24,90.255,582399996.0
2009-09-16 11:06:00,90.255,90.26,90.235,90.24,665199996.0
2009-09-16 11:07:00,90.24,90.255,90.235,90.25,432700000.0
2009-09-16 11:08:00,90.25,90.26,90.205,90.22,838800000.0
2009-09-16 11:09:00,90.22,90.22,90.15,90.155,530100000.0
2009-09-16 11:10:00,90.16,90.16,90.14,90.15,493100000.0
2009-09-16 11:11:00,90.15,90.165,90.14,90.165,231600000.0
2009-09-16 11:12:00,90.16,90.175,90.15,90.15,847399997.0
2009-09-16 11:13:00,90.15,90.175,90.15,90.17,171400002.0
2009-09-16 11:14:00,90.17,90.185,90.16,90.17,879500000.0
2009-09-16 11:15:00,90.17,90.18,90.165,90.17,423400000.0
2009-09-16 11:16:00,90.17,90.17,90.15,90.155,865699997.0
2009-09-16 11:17:00,90.155,90.16,90.125,90.13,766600000.0
2009-09-16 11:18:00,90.13,90.165,90.13,90.16,292000000.0
2009-09-16 11:19:00,90.16,90.17,90.16,90.16,347200000.0
2009-09-16 11:20:00,90.16,90.16,90.13,90.13,252900000.0
2009-09-16 11:21:00,90.13,90.16,90.13,90.155,601400000.0
2009-09-16 11:22:00,90.155,90.155,90.14,90.145,348900000.0
2009-09-16 11:23:00,90.145,90.175,90.145,90.17,512700000.0
2009-09-16 11:24:00,90.17,90.2,90.17,90.19,435500000.0
2009-09-16 11:25:00,90.19,90.19,90.17,90.17,392900000.0
2009-09-16 11:26:00,90.175,90.175,90.15,90.165,403400000.0
2009-09-16 11:27:00,90.155,90.205,90.155,90.19,560700000.0
2009-09-16 11:28:00,90.19,90.2,90.18,90.185,323900000.0
2009-09-16 11:29:00,90.185,90.19,90.17,90.175,332000000.0
2009-09-16 11:30:00,90.17,90.18,90.17,90.175,341600000.0
2009-09-16 11:31:00,90.175,90.18,90.17,90.17,784600000.0
2009-09-16 11:32:00,90.17,90.175,90.17,90.175,158800000.0
2009-09-16 11:33:00,90.175,90.205,90.175,90.205,306600000.0
2009-09-16 11:34:00,90.205,90.245,90.2,90.24,316800000.0
2009-09-16 11:35:00,90.245,90.275,90.24,90.27,231800000.0
2009-09-16 11:36:00,90.27,90.325,90.26,90.295,824200001.0
2009-09-16 11:37:00,90.295,90.32,90.295,90.32,310100000.0
2009-09-16 11:38:00,90.32,90.325,90.3,90.325,609900000.0
2009-09-16 11:39:00,90.325,90.325,90.31,90.315,418000000.0
2009-09-16 11:40:00,90.315,90.345,90.31,90.34,694600000.0
2009-09-16 11:41:00,90.345,90.355,90.34,90.35,517799998.0
2009-09-16 11:42:00,90.35,90.355,90.34,90.34,432100000.0
2009-09-16 11:43:00,90.335,90.345,90.33,90.345,300700000.0
2009-09-16 11:44:00,90.34,90.34,90.33,90.33,133700000.0
2009-09-16 11:45:00,90.33,90.335,90.31,90.33,448600000.0
2009-09-16 11:46:00,90.33,90.335,90.31,90.335,352000000.0
2009-09-16 11:47:00,90.335,90.35,90.335,90.335,298500000.0
2009-09-16 11:48:00,90.335,90.335,90.315,90.33,397700000.0
2009-09-16 11:49:00,90.33,90.34,90.33,90.33,450400000.0
2009-09-16 11:50:00,90.33,90.33,90.3,90.3,570500000.0
2009-09-16 11:51:00,90.3,90.31,90.295,90.305,520300005.0
2009-09-16 11:52:00,90.305,90.305,90.27,90.285,523700000.0
2009-09-16 11:53:00,90.285,90.295,90.28,90.28,269700000.0
2009-09-16 11:54:00,90.28,90.305,90.28,90.29,249100000.0
2009-09-16 11:55:00,90.29,90.295,90.27,90.28,467000000.0
2009-09-16 11:56:00,90.28,90.285,90.28,90.285,220200000.0
2009-09-16 11:57:00,90.29,90.305,90.285,90.3,239700000.0
2009-09-16 11:58:00,90.3,90.305,90.28,90.285,465500000.0
2009-09-16 11:59:00,90.285,90.305,90.28,90.295,435500000.0
2009-09-16 12:00:00,90.29,90.29,90.275,90.28,225700000.0
2009-09-16 12:01:00,90.28,90.29,90.265,90.275,693300000.0
2009-09-16 12:02:00,90.275,90.275,90.235,90.24,322300000.0
2009-09-16 12:03:00,90.24,90.245,90.22,90.225,327600000.0
2009-09-16 12:04:00,90.23,90.24,90.225,90.235,321600000.0
2009-09-16 12:05:00,90.235,90.275,90.235,90.26,98100000.0
2009-09-16 12:06:00,90.265,90.285,90.26,90.265,496999999.0
2009-09-16 12:07:00,90.265,90.29,90.265,90.29,350099999.0
2009-09-16 12:08:00,90.29,90.29,90.275,90.28,410100000.0
2009-09-16 12:09:00,90.28,90.3,90.28,90.29,309300000.0
2009-09-16 12:10:00,90.29,90.3,90.285,90.3,232900000.0
2009-09-16 12:11:00,90.3,90.3,90.29,90.29,45500000.0
2009-09-16 12:12:00,90.29,90.29,90.275,90.285,239300000.0
2009-09-16 12:13:00,90.285,90.3,90.28,90.285,196000000.0
2009-09-16 12:14:00,90.285,90.285,90.255,90.285,633100000.0
2009-09-16 12:15:00,90.285,90.31,90.275,90.3,403100000.0
2009-09-16 12:16:00,90.305,90.305,90.285,90.285,282700000.0
2009-09-16 12:17:00,90.285,90.285,90.275,90.275,191000000.0
2009-09-16 12:18:00,90.275,90.315,90.27,90.295,606600000.0
2009-09-16 12:19:00,90.295,90.295,90.29,90.295,384600000.0
2009-09-16 12:20:00,90.295,90.295,90.29,90.29,377400000.0
2009-09-16 12:21:00,90.29,90.31,90.29,90.295,470200000.0
2009-09-16 12:22:00,90.295,90.295,90.29,90.29,347300000.0
2009-09-16 12:23:00,90.29,90.29,90.29,90.29,390100000.0
2009-09-16 12:24:00,90.29,90.29,90.29,90.29,145400000.0
2009-09-16 12:25:00,90.29,90.29,90.265,90.27,382100000.0
2009-09-16 12:26:00,90.27,90.275,90.26,90.27,412200000.0
2009-09-16 12:27:00,90.27,90.28,90.27,90.27,220300000.0
2009-09-16 12:28:00,90.27,90.27,90.26,90.26,351100000.0
2009-09-16 12:29:00,90.26,90.27,90.26,90.27,332000000.0
2009-09-16 12:30:00,90.27,90.27,90.265,90.27,136200000.0
2009-09-16 12:31:00,90.27,90.27,90.26,90.27,189000000.0
2009-09-16 12:32:00,90.275,90.275,90.255,90.255,559600000.0
2009-09-16 12:33:00,90.255,90.265,90.25,90.25,536700000.0
2009-09-16 12:34:00,90.25,90.26,90.25,90.26,464100000.0
2009-09-16 12:35:00,90.26,90.265,90.26,90.265,606200000.0
2009-09-16 12:36:00,90.27,90.29,90.265,90.28,592600000.0
2009-09-16 12:37:00,90.28,90.29,90.275,90.29,335200000.0
2009-09-16 12:38:00,90.29,90.31,90.285,90.305,488600000.0
2009-09-16 12:39:00,90.305,90.315,90.3,90.31,291800002.0
2009-09-16 12:40:00,90.31,90.325,90.31,90.325,206600000.0
2009-09-16 12:41:00,90.33,90.34,90.325,90.33,147800000.0
2009-09-16 12:42:00,90.33,90.335,90.325,90.335,328500000.0
2009-09-16 12:43:00,90.33,90.355,90.33,90.355,608000000.0
2009-09-16 12:44:00,90.355,90.36,90.345,90.35,364800000.0
2009-09-16 12:45:00,90.345,90.365,90.34,90.36,342200000.0
2009-09-16 12:46:00,90.36,90.36,90.355,90.36,238800000.0
2009-09-16 12:47:00,90.355,90.365,90.355,90.36,419499999.0
2009-09-16 12:48:00,90.365,90.38,90.36,90.37,208200000.0
2009-09-16 12:49:00,90.37,90.395,90.37,90.37,270500000.0
2009-09-16 12:50:00,90.37,90.375,90.35,90.365,388100000.0
2009-09-16 12:51:00,90.36,90.365,90.36,90.365,367800000.0
2009-09-16 12:52:00,90.36,90.38,90.355,90.37,212100000.0
2009-09-16 12:53:00,90.37,90.415,90.37,90.4,320600000.0
2009-09-16 12:54:00,90.4,90.41,90.39,90.4,276000000.0
2009-09-16 12:55:00,90.4,90.4,90.37,90.37,248200000.0
2009-09-16 12:56:00,90.37,90.38,90.36,90.38,258500001.0
2009-09-16 12:57:00,90.375,90.375,90.36,90.365,359800002.0
2009-09-16 12:58:00,90.365,90.38,90.365,90.375,86600000.0
2009-09-16 12:59:00,90.375,90.39,90.375,90.385,263900000.0
2009-09-16 13:00:00,90.385,90.4,90.35,90.355,734600002.0
2009-09-16 13:01:00,90.355,90.365,90.35,90.365,263500000.0
2009-09-16 13:02:00,90.365,90.37,90.34,90.34,279400000.0
2009-09-16 13:03:00,90.345,90.36,90.335,90.36,422200001.0
2009-09-16 13:04:00,90.36,90.375,90.36,90.37,314800000.0
2009-09-16 13:05:00,90.37,90.375,90.36,90.375,245299999.0
2009-09-16 13:06:00,90.375,90.38,90.355,90.36,234200000.0
2009-09-16 13:07:00,90.36,90.38,90.355,90.355,539400000.0
2009-09-16 13:08:00,90.355,90.36,90.34,90.35,365200000.0
2009-09-16 13:09:00,90.35,90.36,90.35,90.36,172500000.0
2009-09-16 13:10:00,90.36,90.36,90.33,90.335,648800001.0
2009-09-16 13:11:00,90.32,90.335,90.32,90.33,360599999.0
2009-09-16 13:12:00,90.33,90.335,90.33,90.335,123300000.0
2009-09-16 13:13:00,90.335,90.35,90.335,90.35,201200000.0
2009-09-16 13:14:00,90.35,90.35,90.34,90.345,64100000.0
2009-09-16 13:15:00,90.335,90.34,90.33,90.34,210400000.0
2009-09-16 13:16:00,90.34,90.36,90.34,90.36,107700000.0
2009-09-16 13:17:00,90.36,90.37,90.345,90.365,372300000.0
2009-09-16 13:18:00,90.365,90.37,90.35,90.35,397600000.0
2009-09-16 13:19:00,90.35,90.36,90.35,90.355,273300000.0
2009-09-16 13:20:00,90.355,90.36,90.345,90.345,236900000.0
2009-09-16 13:21:00,90.345,90.35,90.345,90.345,256600000.0
2009-09-16 13:22:00,90.345,90.345,90.32,90.33,196200000.0
2009-09-16 13:23:00,90.33,90.33,90.325,90.33,158900000.0
2009-09-16 13:24:00,90.33,90.34,90.33,90.335,129100000.0
2009-09-16 13:25:00,90.335,90.335,90.335,90.335,310800000.0
2009-09-16 13:26:00,90.335,90.335,90.32,90.325,201400000.0
2009-09-16 13:27:00,90.325,90.325,90.305,90.31,302200000.0
2009-09-16 13:28:00,90.305,90.31,90.3,90.3,328900000.0
2009-09-16 13:29:00,90.3,90.305,90.29,90.3,339700000.0
2009-09-16 13:30:00,90.3,90.315,90.29,90.315,333000000.0
2009-09-16 13:31:00,90.315,90.32,90.31,90.315,295600000.0
2009-09-16 13:32:00,90.315,90.35,90.315,90.34,363800001.0
2009-09-16 13:33:00,90.34,90.345,90.34,90.34,131600000.0
2009-09-16 13:34:00,90.34,90.34,90.33,90.33,267200000.0
2009-09-16 13:35:00,90.33,90.335,90.325,90.335,232000000.0
2009-09-16 13:36:00,90.33,90.33,90.31,90.32,236400000.0
2009-09-16 13:37:00,90.32,90.32,90.315,90.32,164000000.0
2009-09-16 13:38:00,90.32,90.32,90.315,90.32,344100000.0
2009-09-16 13:39:00,90.32,90.33,90.315,90.33,351300000.0
2009-09-16 13:40:00,90.33,90.34,90.33,90.335,207400000.0
2009-09-16 13:41:00,90.33,90.33,90.32,90.33,502099999.0
2009-09-16 13:42:00,90.33,90.33,90.32,90.325,401700000.0
2009-09-16 13:43:00,90.325,90.34,90.325,90.34,169100000.0
2009-09-16 13:44:00,90.345,90.345,90.335,90.335,149300000.0
2009-09-16 13:45:00,90.34,90.34,90.33,90.335,447300000.0
2009-09-16 13:46:00,90.335,90.355,90.335,90.355,182600000.0
2009-09-16 13:47:00,90.355,90.385,90.355,90.38,481600000.0
2009-09-16 13:48:00,90.375,90.38,90.37,90.38,327200000.0
2009-09-16 13:49:00,90.38,90.41,90.38,90.405,254400000.0
2009-09-16 13:50:00,90.405,90.405,90.37,90.375,663600000.0
2009-09-16 13:51:00,90.375,90.385,90.365,90.38,222000000.0
2009-09-16 13:52:00,90.375,90.415,90.37,90.415,411300000.0
2009-09-16 13:53:00,90.415,90.415,90.405,90.41,273000000.0
2009-09-16 13:54:00,90.41,90.41,90.375,90.38,241300000.0
2009-09-16 13:55:00,90.38,90.39,90.38,90.38,111200000.0
2009-09-16 13:56:00,90.38,90.38,90.375,90.38,101200000.0
2009-09-16 13:57:00,90.38,90.385,90.38,90.385,176600000.0
2009-09-16 13:58:00,90.39,90.39,90.385,90.385,253100000.0
2009-09-16 13:59:00,90.39,90.39,90.375,90.38,177100000.0
2009-09-16 14:00:00,90.38,90.38,90.37,90.375,332300000.0
2009-09-16 14:01:00,90.375,90.385,90.375,90.385,126700000.0
2009-09-16 14:02:00,90.38,90.395,90.38,90.395,166800000.0
2009-09-16 14:03:00,90.395,90.435,90.395,90.43,579200000.0
2009-09-16 14:04:00,90.435,90.435,90.415,90.425,241900000.0
2009-09-16 14:05:00,90.425,90.44,90.42,90.435,219300000.0
2009-09-16 14:06:00,90.43,90.435,90.415,90.415,374299999.0
2009-09-16 14:07:00,90.415,90.42,90.405,90.415,554000000.0
2009-09-16 14:08:00,90.415,90.445,90.41,90.44,367100000.0
2009-09-16 14:09:00,90.44,90.44,90.41,90.41,628400000.0
2009-09-16 14:10:00,90.415,90.43,90.41,90.42,711000000.0
2009-09-16 14:11:00,90.42,90.42,90.355,90.385,698900000.0
2009-09-16 14:12:00,90.385,90.385,90.35,90.36,512300000.0
2009-09-16 14:13:00,90.36,90.385,90.35,90.385,279700000.0
2009-09-16 14:14:00,90.385,90.385,90.36,90.385,677100000.0
2009-09-16 14:15:00,90.385,90.39,90.38,90.38,445900000.0
2009-09-16 14:16:00,90.38,90.38,90.35,90.355,505300000.0
2009-09-16 14:17:00,90.355,90.36,90.345,90.345,539900000.0
2009-09-16 14:18:00,90.345,90.36,90.34,90.35,251900000.0
2009-09-16 14:19:00,90.35,90.38,90.35,90.37,410200000.0
2009-09-16 14:20:00,90.37,90.37,90.355,90.355,402000000.0
2009-09-16 14:21:00,90.355,90.36,90.35,90.355,665900000.0
2009-09-16 14:22:00,90.355,90.37,90.35,90.37,447800000.0
2009-09-16 14:23:00,90.37,90.385,90.36,90.36,523700001.0
2009-09-16 14:24:00,90.36,90.37,90.35,90.35,776700001.0
2009-09-16 14:25:00,90.35,90.36,90.35,90.355,202700000.0
2009-09-16 14:26:00,90.355,90.36,90.355,90.36,183300000.0
2009-09-16 14:27:00,90.36,90.36,90.35,90.355,197500000.0
2009-09-16 14:28:00,90.36,90.36,90.33,90.33,299000000.0
2009-09-16 14:29:00,90.33,90.36,90.33,90.345,269800000.0
2009-09-16 14:30:00,90.345,90.475,90.345,90.365,717500001.0
2009-09-16 14:31:00,90.365,90.44,90.365,90.44,691800000.0
2009-09-16 14:32:00,90.45,90.455,90.39,90.41,824200001.0
2009-09-16 14:33:00,90.41,90.435,90.38,90.4,784300000.0
2009-09-16 14:34:00,90.4,90.47,90.39,90.45,744559999.0
2009-09-16 14:35:00,90.45,90.46,90.435,90.44,535900000.0
2009-09-16 14:36:00,90.44,90.455,90.44,90.44,613900000.0
2009-09-16 14:37:00,90.445,90.45,90.43,90.43,498600000.0
2009-09-16 14:38:00,90.43,90.45,90.425,90.45,759300000.0
2009-09-16 14:39:00,90.45,90.45,90.41,90.42,801100000.0
2009-09-16 14:40:00,90.42,90.45,90.4,90.445,534300000.0
2009-09-16 14:41:00,90.445,90.45,90.41,90.41,653500000.0
2009-09-16 14:42:00,90.41,90.46,90.41,90.445,709800002.0
2009-09-16 14:43:00,90.445,90.48,90.445,90.475,683099998.0
2009-09-16 14:44:00,90.475,90.51,90.465,90.51,1209650004.0
2009-09-16 14:45:00,90.52,90.54,90.485,90.495,682400000.0
2009-09-16 14:46:00,90.495,90.54,90.49,90.5,518500000.0
2009-09-16 14:47:00,90.5,90.51,90.46,90.46,724200000.0
2009-09-16 14:48:00,90.46,90.47,90.46,90.47,560600000.0
2009-09-16 14:49:00,90.47,90.485,90.46,90.46,556000000.0
2009-09-16 14:50:00,90.46,90.46,90.425,90.435,524300000.0
2009-09-16 14:51:00,90.435,90.44,90.415,90.425,583800000.0
2009-09-16 14:52:00,90.425,90.425,90.415,90.42,276300000.0
2009-09-16 14:53:00,90.415,90.42,90.37,90.38,628100000.0
2009-09-16 14:54:00,90.38,90.39,90.37,90.38,635000002.0
2009-09-16 14:55:00,90.385,90.4,90.385,90.4,288300000.0
2009-09-16 14:56:00,90.395,90.405,90.385,90.395,806400000.0
2009-09-16 14:57:00,90.395,90.415,90.395,90.395,228400000.0
2009-09-16 14:58:00,90.395,90.415,90.39,90.415,355500000.0
2009-09-16 14:59:00,90.415,90.42,90.405,90.405,243000000.0
2009-09-16 15:00:00,90.405,90.405,90.285,90.31,390600000.0
2009-09-16 15:01:00,90.305,90.34,90.3,90.335,410900000.0
2009-09-16 15:02:00,90.335,90.34,90.31,90.31,438400000.0
2009-09-16 15:03:00,90.31,90.315,90.22,90.27,692300001.0
2009-09-16 15:04:00,90.27,90.27,90.225,90.27,456299998.0
2009-09-16 15:05:00,90.27,90.27,90.21,90.26,775500000.0
2009-09-16 15:06:00,90.26,90.28,90.26,90.28,259400000.0
2009-09-16 15:07:00,90.28,90.285,90.25,90.265,585200000.0
2009-09-16 15:08:00,90.26,90.275,90.255,90.27,394800000.0
2009-09-16 15:09:00,90.27,90.28,90.26,90.27,867500000.0
2009-09-16 15:10:00,90.27,90.28,90.27,90.275,523200004.0
2009-09-16 15:11:00,90.275,90.29,90.275,90.285,324699999.0
2009-09-16 15:12:00,90.285,90.29,90.28,90.29,248700000.0
2009-09-16 15:13:00,90.29,90.325,90.29,90.32,840800000.0
2009-09-16 15:14:00,90.32,90.355,90.315,90.35,634700000.0
2009-09-16 15:15:00,90.355,90.42,90.31,90.41,613400001.0
2009-09-16 15:16:00,90.41,90.415,90.345,90.345,793000000.0
2009-09-16 15:17:00,90.345,90.465,90.345,90.43,594400000.0
2009-09-16 15:18:00,90.43,90.44,90.415,90.42,501100000.0
2009-09-16 15:19:00,90.42,90.44,90.4,90.405,583200000.0
2009-09-16 15:20:00,90.405,90.405,90.385,90.39,533799999.0
2009-09-16 15:21:00,90.39,90.405,90.385,90.405,204100000.0
2009-09-16 15:22:00,90.41,90.41,90.385,90.39,389000002.0
2009-09-16 15:23:00,90.39,90.41,90.39,90.41,206700000.0
2009-09-16 15:24:00,90.41,90.44,90.41,90.43,226200000.0
2009-09-16 15:25:00,90.43,90.445,90.415,90.445,450500001.0
2009-09-16 15:26:00,90.445,90.465,90.42,90.42,635900002.0
2009-09-16 15:27:00,90.42,90.42,90.395,90.41,444899999.0
2009-09-16 15:28:00,90.41,90.44,90.4,90.43,362600000.0
2009-09-16 15:29:00,90.43,90.455,90.43,90.43,189400000.0
2009-09-16 15:30:00,90.43,90.45,90.405,90.445,800699996.0
2009-09-16 15:31:00,90.445,90.45,90.42,90.435,845900000.0
2009-09-16 15:32:00,90.435,90.505,90.43,90.48,669700002.0
2009-09-16 15:33:00,90.485,90.515,90.48,90.505,1093700000.0
2009-09-16 15:34:00,90.51,90.64,90.51,90.605,938900000.0
2009-09-16 15:35:00,90.605,90.69,90.58,90.68,808549998.0
2009-09-16 15:36:00,90.68,90.745,90.66,90.665,1025800000.0
2009-09-16 15:37:00,90.67,90.675,90.63,90.64,1173200000.0
2009-09-16 15:38:00,90.64,90.695,90.635,90.635,663399999.0
2009-09-16 15:39:00,90.635,90.635,90.6,90.635,739700000.0
2009-09-16 15:40:00,90.635,90.64,90.58,90.62,585599999.0
2009-09-16 15:41:00,90.62,90.645,90.6,90.625,591100000.0
2009-09-16 15:42:00,90.625,90.68,90.625,90.65,782199999.0
2009-09-16 15:43:00,90.65,90.655,90.58,90.59,652500000.0
2009-09-16 15:44:00,90.59,90.68,90.59,90.68,549699998.0
2009-09-16 15:45:00,90.68,90.68,90.62,90.62,698600000.0
2009-09-16 15:46:00,90.62,90.65,90.59,90.59,694400000.0
2009-09-16 15:47:00,90.59,90.59,90.565,90.57,952500000.0
2009-09-16 15:48:00,90.57,90.58,90.54,90.57,628800000.0
2009-09-16 15:49:00,90.57,90.58,90.54,90.55,600900002.0
2009-09-16 15:50:00,90.555,90.59,90.54,90.57,608900000.0
2009-09-16 15:51:00,90.57,90.61,90.565,90.6,459500000.0
2009-09-16 15:52:00,90.6,90.625,90.56,90.59,649300000.0
2009-09-16 15:53:00,90.585,90.61,90.575,90.605,428600001.0
2009-09-16 15:54:00,90.605,90.63,90.6,90.61,376700000.0
2009-09-16 15:55:00,90.61,90.635,90.61,90.61,319700000.0
2009-09-16 15:56:00,90.615,90.625,90.6,90.625,345300000.0
2009-09-16 15:57:00,90.625,90.68,90.625,90.655,550600000.0
2009-09-16 15:58:00,90.655,90.67,90.64,90.67,465400000.0
2009-09-16 15:59:00,90.675,90.69,90.67,90.68,371200000.0
2009-09-16 16:00:00,90.69,90.71,90.68,90.71,668400001.0
2009-09-16 16:01:00,90.71,90.735,90.695,90.73,321300000.0
2009-09-16 16:02:00,90.73,90.75,90.7,90.7,369999999.0
2009-09-16 16:03:00,90.705,90.745,90.705,90.72,566099999.0
2009-09-16 16:04:00,90.72,90.72,90.695,90.71,632600000.0
2009-09-16 16:05:00,90.71,90.71,90.68,90.68,364400000.0
2009-09-16 16:06:00,90.68,90.68,90.66,90.665,686900001.0
2009-09-16 16:07:00,90.665,90.67,90.635,90.645,623900000.0
2009-09-16 16:08:00,90.655,90.66,90.64,90.66,256400000.0
2009-09-16 16:09:00,90.66,90.68,90.645,90.65,301800000.0
2009-09-16 16:10:00,90.65,90.665,90.64,90.645,473200001.0
2009-09-16 16:11:00,90.645,90.67,90.645,90.67,676500001.0
2009-09-16 16:12:00,90.675,90.675,90.64,90.645,682199999.0
2009-09-16 16:13:00,90.645,90.65,90.63,90.63,514800000.0
2009-09-16 16:14:00,90.63,90.64,90.59,90.595,520150000.0
2009-09-16 16:15:00,90.595,90.625,90.58,90.625,728700000.0
2009-09-16 16:16:00,90.63,90.68,90.63,90.68,681199997.0
2009-09-16 16:17:00,90.685,90.795,90.68,90.785,750200000.0
2009-09-16 16:18:00,90.79,90.84,90.77,90.785,840800000.0
2009-09-16 16:19:00,90.78,90.8,90.77,90.8,768300000.0
2009-09-16 16:20:00,90.795,90.805,90.75,90.785,683700000.0
2009-09-16 16:21:00,90.77,90.93,90.76,90.86,918099998.0
2009-09-16 16:22:00,90.86,90.89,90.84,90.865,893300000.0
2009-09-16 16:23:00,90.865,91.025,90.86,90.97,768500000.0
2009-09-16 16:24:00,90.97,90.985,90.885,90.89,747199999.0
2009-09-16 16:25:00,90.895,90.995,90.89,90.985,1067600000.0
2009-09-16 16:26:00,90.985,91.09,90.985,91.015,1070600001.0
2009-09-16 16:27:00,91.015,91.025,90.98,91.02,910800001.0
2009-09-16 16:28:00,91.015,91.04,91.0,91.015,637500000.0
2009-09-16 16:29:00,91.015,91.025,90.98,91.0,673099999.0
2009-09-16 16:30:00,91.005,91.09,91.005,91.07,754500000.0
2009-09-16 16:31:00,91.075,91.125,91.065,91.075,816800000.0
2009-09-16 16:32:00,91.075,91.09,91.06,91.07,691299999.0
2009-09-16 16:33:00,91.07,91.085,91.05,91.06,680500001.0
2009-09-16 16:34:00,91.065,91.07,91.025,91.035,938400000.0
2009-09-16 16:35:00,91.035,91.075,91.035,91.07,679600000.0
2009-09-16 16:36:00,91.065,91.075,91.045,91.06,566350000.0
2009-09-16 16:37:00,91.06,91.1,91.06,91.09,563000000.0
2009-09-16 16:38:00,91.09,91.155,91.08,91.13,931850002.0
2009-09-16 16:39:00,91.13,91.13,91.08,91.11,687500000.0
2009-09-16 16:40:00,91.11,91.21,91.105,91.21,650800000.0
2009-09-16 16:41:00,91.22,91.26,91.19,91.25,923450000.0
2009-09-16 16:42:00,91.25,91.28,91.225,91.26,1059799998.0
2009-09-16 16:43:00,91.26,91.315,91.26,91.305,489399999.0
2009-09-16 16:44:00,91.31,91.32,91.27,91.28,862600000.0
2009-09-16 16:45:00,91.28,91.28,91.25,91.265,621900000.0
2009-09-16 16:46:00,91.265,91.28,91.235,91.235,803000000.0
2009-09-16 16:47:00,91.235,91.27,91.235,91.265,588500000.0
2009-09-16 16:48:00,91.27,91.36,91.265,91.345,569600001.0
2009-09-16 16:49:00,91.35,91.36,91.28,91.28,715199999.0
2009-09-16 16:50:00,91.28,91.29,91.23,91.24,836299999.0
2009-09-16 16:51:00,91.24,91.24,91.21,91.21,592800000.0
2009-09-16 16:52:00,91.21,91.215,91.165,91.2,887200000.0
2009-09-16 16:53:00,91.2,91.205,91.145,91.145,589400002.0
2009-09-16 16:54:00,91.145,91.165,91.13,91.155,642100000.0
2009-09-16 16:55:00,91.155,91.16,91.12,91.125,645899999.0
2009-09-16 16:56:00,91.125,91.125,91.075,91.09,998710001.0
2009-09-16 16:57:00,91.09,91.095,91.065,91.07,707200002.0
2009-09-16 16:58:00,91.07,91.08,91.065,91.065,671799994.0
2009-09-16 16:59:00,91.065,91.08,91.05,91.07,723100000.0
2009-09-16 17:00:00,91.07,91.1,91.065,91.085,791499999.0
2009-09-16 17:01:00,91.085,91.1,91.06,91.07,726499998.0
2009-09-16 17:02:00,91.07,91.075,91.03,91.035,670400001.0
2009-09-16 17:03:00,91.035,91.045,91.03,91.035,604200001.0
2009-09-16 17:04:00,91.04,91.06,91.03,91.03,744900002.0
2009-09-16 17:05:00,91.04,91.05,91.03,91.05,573199998.0
2009-09-16 17:06:00,91.05,91.05,90.965,90.98,1130300008.0
2009-09-16 17:07:00,90.98,91.015,90.97,91.0,763200001.0
2009-09-16 17:08:00,91.0,91.0,90.91,90.915,967819997.0
2009-09-16 17:09:00,90.92,90.92,90.815,90.865,932399999.0
2009-09-16 17:10:00,90.865,90.865,90.845,90.86,648200000.0
2009-09-16 17:11:00,90.865,90.875,90.835,90.86,438500000.0
2009-09-16 17:12:00,90.86,90.87,90.83,90.835,745100000.0
2009-09-16 17:13:00,90.82,90.83,90.81,90.83,753900000.0
2009-09-16 17:14:00,90.83,90.89,90.825,90.88,684600000.0
2009-09-16 17:15:00,90.88,90.89,90.855,90.87,485100000.0
2009-09-16 17:16:00,90.87,90.91,90.87,90.91,497400000.0
2009-09-16 17:17:00,90.905,90.955,90.9,90.95,813099996.0
2009-09-16 17:18:00,90.955,90.955,90.92,90.92,665400000.0
2009-09-16 17:19:00,90.915,90.96,90.915,90.95,654400000.0
2009-09-16 17:20:00,90.95,90.96,90.94,90.94,656700000.0
2009-09-16 17:21:00,90.94,90.96,90.91,90.925,697000000.0
2009-09-16 17:22:00,90.925,90.96,90.925,90.95,785700001.0
2009-09-16 17:23:00,90.95,90.95,90.91,90.915,789900001.0
2009-09-16 17:24:00,90.92,90.92,90.88,90.905,667800001.0
2009-09-16 17:25:00,90.905,90.91,90.86,90.875,454900000.0
2009-09-16 17:26:00,90.87,90.87,90.84,90.845,499600000.0
2009-09-16 17:27:00,90.845,90.855,90.83,90.85,540000000.0
2009-09-16 17:28:00,90.85,90.87,90.84,90.87,316500000.0
2009-09-16 17:29:00,90.87,90.87,90.85,90.85,296800000.0
2009-09-16 17:30:00,90.85,90.92,90.85,90.895,419400000.0
2009-09-16 17:31:00,90.89,90.95,90.89,90.94,558900000.0
2009-09-16 17:32:00,90.94,90.96,90.935,90.955,280100000.0
2009-09-16 17:33:00,90.955,90.965,90.915,90.915,513500000.0
2009-09-16 17:34:00,90.91,90.925,90.9,90.91,446099999.0
2009-09-16 17:35:00,90.91,90.93,90.91,90.93,128400000.0
2009-09-16 17:36:00,90.92,90.92,90.91,90.92,155000001.0
2009-09-16 17:37:00,90.9,90.92,90.875,90.92,501900000.0
2009-09-16 17:38:00,90.92,90.93,90.91,90.91,469000002.0
2009-09-16 17:39:00,90.915,90.935,90.905,90.93,840699995.0
2009-09-16 17:40:00,90.93,90.95,90.915,90.925,703199993.0
2009-09-16 17:41:00,90.925,90.96,90.925,90.94,468500003.0
2009-09-16 17:42:00,90.94,90.96,90.94,90.955,269200000.0
2009-09-16 17:43:00,90.955,90.96,90.945,90.96,290000000.0
2009-09-16 17:44:00,90.96,90.98,90.94,90.98,614000000.0
2009-09-16 17:45:00,90.98,91.025,90.97,90.975,882500001.0
2009-09-16 17:46:00,90.985,91.02,90.965,91.015,702199999.0
2009-09-16 17:47:00,91.015,91.07,91.005,91.055,441700000.0
2009-09-16 17:48:00,91.055,91.095,91.055,91.06,737600000.0
2009-09-16 17:49:00,91.065,91.075,91.04,91.065,589900000.0
2009-09-16 17:50:00,91.065,91.065,91.05,91.055,366599999.0
2009-09-16 17:51:00,91.05,91.05,91.02,91.035,466200000.0
2009-09-16 17:52:00,91.035,91.035,91.01,91.015,367600000.0
2009-09-16 17:53:00,91.015,91.015,90.985,91.0,647200000.0
2009-09-16 17:54:00,90.99,90.99,90.975,90.975,486000000.0
2009-09-16 17:55:00,90.975,90.98,90.95,90.95,614600000.0
2009-09-16 17:56:00,90.95,90.95,90.92,90.925,427210000.0
2009-09-16 17:57:00,90.925,90.98,90.91,90.95,468900000.0
2009-09-16 17:58:00,90.95,90.985,90.945,90.975,343900000.0
2009-09-16 17:59:00,90.975,91.015,90.965,91.015,484500000.0
2009-09-16 18:00:00,91.015,91.015,90.96,90.96,541000000.0
2009-09-16 18:01:00,90.96,90.96,90.925,90.935,510700000.0
2009-09-16 18:02:00,90.935,90.935,90.915,90.915,460700000.0
2009-09-16 18:03:00,90.915,90.92,90.88,90.885,505300000.0
2009-09-16 18:04:00,90.89,90.92,90.89,90.915,603300000.0
2009-09-16 18:05:00,90.915,90.92,90.91,90.91,284300000.0
2009-09-16 18:06:00,90.91,90.91,90.895,90.905,383300000.0
2009-09-16 18:07:00,90.905,90.91,90.88,90.9,593399999.0
2009-09-16 18:08:00,90.9,90.92,90.89,90.905,425199999.0
2009-09-16 18:09:00,90.905,90.915,90.885,90.89,308800000.0
2009-09-16 18:10:00,90.89,90.895,90.88,90.88,333800000.0
2009-09-16 18:11:00,90.88,90.915,90.875,90.915,442900000.0
2009-09-16 18:12:00,90.915,90.915,90.9,90.905,180200000.0
2009-09-16 18:13:00,90.905,90.92,90.895,90.915,324000000.0
2009-09-16 18:14:00,90.91,90.91,90.85,90.875,843000000.0
2009-09-16 18:15:00,90.885,90.89,90.87,90.89,424000000.0
2009-09-16 18:16:00,90.89,90.93,90.88,90.885,531200000.0
2009-09-16 18:17:00,90.885,90.89,90.865,90.87,504200000.0
2009-09-16 18:18:00,90.87,90.89,90.87,90.885,624710000.0
2009-09-16 18:19:00,90.885,90.885,90.865,90.875,180800000.0
2009-09-16 18:20:00,90.875,90.885,90.735,90.735,674799999.0
2009-09-16 18:21:00,90.725,90.775,90.685,90.72,873500000.0
2009-09-16 18:22:00,90.725,90.755,90.645,90.665,943099999.0
2009-09-16 18:23:00,90.665,90.725,90.665,90.705,594300000.0
2009-09-16 18:24:00,90.705,90.735,90.685,90.72,402000000.0
2009-09-16 18:25:00,90.72,90.74,90.715,90.73,536300001.0
2009-09-16 18:26:00,90.725,90.74,90.72,90.72,252800000.0
2009-09-16 18:27:00,90.72,90.72,90.68,90.7,256900000.0
2009-09-16 18:28:00,90.7,90.735,90.7,90.72,350100000.0
2009-09-16 18:29:00,90.72,90.745,90.7,90.735,474000000.0
2009-09-16 18:30:00,90.735,90.8,90.735,90.79,506600000.0
2009-09-16 18:31:00,90.79,90.79,90.78,90.79,142800000.0
2009-09-16 18:32:00,90.79,90.795,90.775,90.78,389599999.0
2009-09-16 18:33:00,90.78,90.785,90.76,90.76,359700000.0
2009-09-16 18:34:00,90.755,90.785,90.755,90.765,534499998.0
2009-09-16 18:35:00,90.765,90.765,90.735,90.75,387700000.0
2009-09-16 18:36:00,90.755,90.76,90.71,90.755,706499999.0
2009-09-16 18:37:00,90.755,90.76,90.745,90.76,321200000.0
2009-09-16 18:38:00,90.745,90.76,90.735,90.745,522500000.0
2009-09-16 18:39:00,90.745,90.75,90.73,90.745,305699999.0
2009-09-16 18:40:00,90.745,90.745,90.74,90.74,138200001.0
2009-09-16 18:41:00,90.74,90.75,90.735,90.75,250800000.0
2009-09-16 18:42:00,90.745,90.745,90.74,90.74,105700000.0
2009-09-16 18:43:00,90.75,90.75,90.73,90.735,225700000.0
2009-09-16 18:44:00,90.74,90.75,90.735,90.74,390400000.0
2009-09-16 18:45:00,90.745,90.745,90.74,90.745,265000000.0
2009-09-16 18:46:00,90.745,90.775,90.74,90.76,382299998.0
2009-09-16 18:47:00,90.76,90.76,90.75,90.75,181400000.0
2009-09-16 18:48:00,90.75,90.795,90.75,90.79,576300002.0
2009-09-16 18:49:00,90.79,90.795,90.755,90.76,562400000.0
2009-09-16 18:50:00,90.76,90.775,90.755,90.76,253500000.0
2009-09-16 18:51:00,90.76,90.78,90.76,90.775,528799990.0
2009-09-16 18:52:00,90.775,90.855,90.775,90.845,868299998.0
2009-09-16 18:53:00,90.845,90.865,90.83,90.865,343199999.0
2009-09-16 18:54:00,90.865,90.885,90.86,90.86,364800000.0
2009-09-16 18:55:00,90.86,90.86,90.845,90.845,575100000.0
2009-09-16 18:56:00,90.845,90.86,90.84,90.84,235000000.0
2009-09-16 18:57:00,90.84,90.845,90.825,90.835,469200002.0
2009-09-16 18:58:00,90.835,90.835,90.82,90.82,422700000.0
2009-09-16 18:59:00,90.82,90.825,90.81,90.825,604799999.0
2009-09-16 19:00:00,90.825,90.865,90.825,90.865,605700003.0
2009-09-16 19:01:00,90.865,90.87,90.86,90.86,174100000.0
2009-09-16 19:02:00,90.86,90.875,90.855,90.87,481899999.0
2009-09-16 19:03:00,90.87,90.87,90.87,90.87,63300000.0
2009-09-16 19:04:00,90.87,90.87,90.865,90.87,332900000.0
2009-09-16 19:05:00,90.87,90.89,90.87,90.89,410199999.0
2009-09-16 19:06:00,90.895,90.935,90.895,90.92,431300000.0
2009-09-16 19:07:00,90.925,90.94,90.92,90.935,302700000.0
2009-09-16 19:08:00,90.935,90.95,90.92,90.95,296200000.0
2009-09-16 19:09:00,90.95,90.965,90.95,90.95,237000000.0
2009-09-16 19:10:00,90.95,90.95,90.92,90.925,457200001.0
2009-09-16 19:11:00,90.925,90.925,90.9,90.905,297500000.0
2009-09-16 19:12:00,90.905,90.91,90.89,90.895,285400000.0
2009-09-16 19:13:00,90.89,90.89,90.88,90.885,201499999.0
2009-09-16 19:14:00,90.885,90.885,90.88,90.885,235900000.0
2009-09-16 19:15:00,90.885,90.885,90.885,90.885,99200000.0
2009-09-16 19:16:00,90.885,90.885,90.87,90.87,253300000.0
2009-09-16 19:17:00,90.87,90.875,90.86,90.87,271100000.0
2009-09-16 19:18:00,90.87,90.88,90.865,90.88,205700000.0
2009-09-16 19:19:00,90.88,90.89,90.865,90.865,316900000.0
2009-09-16 19:20:00,90.865,90.875,90.865,90.865,81800000.0
2009-09-16 19:21:00,90.865,90.875,90.865,90.875,171300000.0
2009-09-16 19:22:00,90.87,90.88,90.865,90.88,194800000.0
2009-09-16 19:23:00,90.885,90.89,90.88,90.88,87000000.0
2009-09-16 19:24:00,90.88,90.88,90.875,90.88,120900000.0
2009-09-16 19:25:00,90.88,90.88,90.875,90.875,239300000.0
2009-09-16 19:26:00,90.87,90.88,90.865,90.87,429400002.0
2009-09-16 19:27:00,90.87,90.87,90.87,90.87,187800000.0
2009-09-16 19:28:00,90.87,90.91,90.87,90.89,463400000.0
2009-09-16 19:29:00,90.89,90.895,90.885,90.895,464000000.0
2009-09-16 19:30:00,90.895,90.91,90.885,90.905,295700000.0
2009-09-16 19:31:00,90.905,90.92,90.895,90.915,271700000.0
2009-09-16 19:32:00,90.915,90.93,90.91,90.915,398000000.0
2009-09-16 19:33:00,90.915,90.925,90.915,90.925,403400000.0
2009-09-16 19:34:00,90.925,90.94,90.925,90.94,256000000.0
2009-09-16 19:35:00,90.94,90.94,90.935,90.94,402000000.0
2009-09-16 19:36:00,90.94,90.94,90.94,90.94,215800000.0
2009-09-16 19:37:00,90.94,90.94,90.93,90.94,413200000.0
2009-09-16 19:38:00,90.94,90.96,90.94,90.96,349900000.0
2009-09-16 19:39:00,90.96,90.965,90.925,90.925,404700000.0
2009-09-16 19:40:00,90.93,90.93,90.915,90.915,249500000.0
2009-09-16 19:41:00,90.92,90.965,90.915,90.96,439100000.0
2009-09-16 19:42:00,90.96,90.97,90.945,90.97,221200000.0
2009-09-16 19:43:00,90.97,90.975,90.96,90.965,189000000.0
2009-09-16 19:44:00,90.965,90.965,90.95,90.95,129500000.0
2009-09-16 19:45:00,90.95,90.965,90.95,90.965,138100000.0
2009-09-16 19:46:00,90.97,90.97,90.96,90.96,174600000.0
2009-09-16 19:47:00,90.96,90.975,90.96,90.965,183700001.0
2009-09-16 19:48:00,90.965,90.985,90.96,90.985,396399997.0
2009-09-16 19:49:00,90.985,91.015,90.985,91.01,359600000.0
2009-09-16 19:50:00,91.005,91.005,90.955,90.955,605900001.0
2009-09-16 19:51:00,90.955,90.98,90.955,90.975,178300000.0
2009-09-16 19:52:00,90.975,91.0,90.965,90.995,234900000.0
2009-09-16 19:53:00,90.995,91.01,90.995,91.0,226700000.0
2009-09-16 19:54:00,91.0,91.0,91.0,91.0,92500000.0
2009-09-16 19:55:00,91.005,91.025,91.005,91.015,203000000.0
2009-09-16 19:56:00,91.015,91.02,91.0,91.01,250300001.0
2009-09-16 19:57:00,91.02,91.02,90.98,90.99,336800000.0
2009-09-16 19:58:00,90.99,91.0,90.985,90.995,252000000.0
2009-09-16 19:59:00,90.995,90.995,90.95,90.96,344700000.0
2009-09-16 20:00:00,90.955,90.995,90.955,90.98,457500000.0
2009-09-16 20:01:00,90.98,90.98,90.97,90.975,108500000.0
2009-09-16 20:02:00,90.97,90.97,90.93,90.935,355400000.0
2009-09-16 20:03:00,90.94,90.945,90.93,90.945,463000000.0
2009-09-16 20:04:00,90.93,90.94,90.93,90.94,398100000.0
2009-09-16 20:05:00,90.94,90.94,90.94,90.94,130800000.0
2009-09-16 20:06:00,90.94,90.975,90.94,90.965,279000000.0
2009-09-16 20:07:00,90.96,90.98,90.96,90.975,338800000.0
2009-09-16 20:08:00,90.975,90.99,90.96,90.985,438600000.0
2009-09-16 20:09:00,90.985,90.99,90.96,90.96,187700000.0
2009-09-16 20:10:00,90.96,90.96,90.955,90.96,64000000.0
2009-09-16 20:11:00,90.96,90.965,90.96,90.965,157800000.0
2009-09-16 20:12:00,90.965,90.975,90.965,90.975,179300000.0
2009-09-16 20:13:00,90.975,90.975,90.975,90.975,73800000.0
2009-09-16 20:14:00,90.98,90.99,90.97,90.98,208800000.0
2009-09-16 20:15:00,90.98,91.0,90.975,90.995,236500000.0
2009-09-16 20:16:00,90.995,90.995,90.955,90.975,704000000.0
2009-09-16 20:17:00,90.97,90.98,90.955,90.97,465099999.0
2009-09-16 20:18:00,90.97,91.005,90.97,91.0,408000000.0
2009-09-16 20:19:00,91.005,91.015,90.985,91.015,250600000.0
2009-09-16 20:20:00,91.015,91.015,91.005,91.01,410100000.0
2009-09-16 20:21:00,91.01,91.04,91.005,91.01,487700000.0
2009-09-16 20:22:00,91.015,91.03,91.01,91.02,386399997.0
2009-09-16 20:23:00,91.015,91.02,90.975,90.985,420499999.0
2009-09-16 20:24:00,90.99,90.99,90.98,90.98,84800000.0
2009-09-16 20:25:00,90.98,90.98,90.955,90.96,381400002.0
2009-09-16 20:26:00,90.96,90.96,90.955,90.96,172300000.0
2009-09-16 20:27:00,90.96,90.96,90.94,90.94,386600000.0
2009-09-16 20:28:00,90.94,90.97,90.925,90.965,396399999.0
2009-09-16 20:29:00,90.955,90.955,90.92,90.935,434100000.0
2009-09-16 20:30:00,90.93,90.94,90.93,90.93,300700000.0
2009-09-16 20:31:00,90.93,90.95,90.93,90.94,446200000.0
2009-09-16 20:32:00,90.94,90.96,90.94,90.955,286700000.0
2009-09-16 20:33:00,90.955,90.965,90.925,90.935,213300000.0
2009-09-16 20:34:00,90.935,90.94,90.925,90.935,205400000.0
2009-09-16 20:35:00,90.935,90.935,90.925,90.925,390400000.0
2009-09-16 20:36:00,90.925,90.96,90.925,90.955,588600000.0
2009-09-16 20:37:00,90.955,90.96,90.93,90.935,378700000.0
2009-09-16 20:38:00,90.935,90.945,90.935,90.94,379700000.0
2009-09-16 20:39:00,90.94,90.94,90.915,90.94,264800001.0
2009-09-16 20:40:00,90.955,90.965,90.945,90.945,325600000.0
2009-09-16 20:41:00,90.95,90.965,90.945,90.965,306299999.0
2009-09-16 20:42:00,90.965,90.965,90.95,90.95,320600000.0
2009-09-16 20:43:00,90.95,90.95,90.93,90.93,264900000.0
2009-09-16 20:44:00,90.93,90.94,90.93,90.93,355200000.0
2009-09-16 20:45:00,90.93,90.93,90.905,90.91,301600000.0
2009-09-16 20:46:00,90.91,90.915,90.91,90.91,109200000.0
2009-09-16 20:47:00,90.91,90.915,90.88,90.885,393900001.0
2009-09-16 20:48:00,90.89,90.9,90.89,90.895,169900000.0
2009-09-16 20:49:00,90.895,90.915,90.88,90.88,239000000.0
2009-09-16 20:50:00,90.88,90.885,90.88,90.88,175600000.0
2009-09-16 20:51:00,90.88,90.91,90.88,90.905,127200000.0
2009-09-16 20:52:00,90.905,90.91,90.905,90.91,157800000.0
2009-09-16 20:53:00,90.91,90.93,90.91,90.92,196200000.0
2009-09-16 20:54:00,90.92,90.92,90.91,90.91,152000000.0
2009-09-16 20:55:00,90.915,90.92,90.91,90.92,167100000.0
2009-09-16 20:56:00,90.92,90.92,90.875,90.875,274200000.0
2009-09-16 20:57:00,90.875,90.89,90.875,90.89,309700000.0
2009-09-16 20:58:00,90.89,90.91,90.88,90.9,422400000.0
2009-09-16 20:59:00,90.9,90.915,90.895,90.9,514400000.0
2009-09-16 21:00:00,90.905,90.91,90.9,90.905,299800000.0
2009-09-16 21:01:00,90.91,90.91,90.905,90.905,258600000.0
2009-09-16 21:02:00,90.905,90.91,90.895,90.895,317900000.0
2009-09-16 21:03:00,90.895,90.9,90.87,90.88,275800000.0
2009-09-16 21:04:00,90.875,90.88,90.86,90.87,240500000.0
2009-09-16 21:05:00,90.875,90.88,90.865,90.87,431700000.0
2009-09-16 21:06:00,90.87,90.875,90.865,90.87,173200000.0
2009-09-16 21:07:00,90.87,90.885,90.87,90.88,220600000.0
2009-09-16 21:08:00,90.88,90.885,90.87,90.875,390600000.0
2009-09-16 21:09:00,90.875,90.885,90.87,90.88,273000000.0
2009-09-16 21:10:00,90.88,90.88,90.875,90.88,160000000.0
2009-09-16 21:11:00,90.88,90.88,90.865,90.875,400200000.0
2009-09-16 21:12:00,90.875,90.915,90.875,90.9,341600000.0
2009-09-16 21:13:00,90.9,90.9,90.875,90.88,254200000.0
2009-09-16 21:14:00,90.885,90.905,90.885,90.9,321300000.0
2009-09-16 21:15:00,90.9,90.905,90.88,90.885,202300002.0
2009-09-16 21:16:00,90.885,90.89,90.88,90.885,187500000.0
2009-09-16 21:17:00,90.885,90.89,90.885,90.885,284300000.0
2009-09-16 21:18:00,90.885,90.89,90.885,90.885,145200000.0
2009-09-16 21:19:00,90.89,90.89,90.88,90.885,337200000.0
2009-09-16 21:20:00,90.885,90.885,90.86,90.865,208700000.0
2009-09-16 21:21:00,90.865,90.885,90.865,90.875,302900000.0
2009-09-16 21:22:00,90.88,90.88,90.88,90.88,87000000.0
2009-09-16 21:23:00,90.88,90.88,90.87,90.87,86900000.0
2009-09-16 21:24:00,90.87,90.87,90.87,90.87,54700000.0
2009-09-16 21:25:00,90.87,90.87,90.86,90.865,198400000.0
2009-09-16 21:26:00,90.86,90.865,90.85,90.86,293100000.0
2009-09-16 21:27:00,90.86,90.865,90.86,90.865,73800000.0
2009-09-16 21:28:00,90.86,90.865,90.855,90.855,78900000.0
2009-09-16 21:29:00,90.855,90.86,90.835,90.835,228600000.0
2009-09-16 21:30:00,90.835,90.845,90.835,90.835,365900000.0
2009-09-16 21:31:00,90.835,90.845,90.83,90.84,191600000.0
2009-09-16 21:32:00,90.84,90.845,90.84,90.845,77300000.0
2009-09-16 21:33:00,90.85,90.85,90.84,90.84,73600000.0
2009-09-16 21:34:00,90.835,90.85,90.835,90.84,192600000.0
2009-09-16 21:35:00,90.84,90.855,90.84,90.845,189100000.0
2009-09-16 21:36:00,90.845,90.85,90.84,90.84,169000000.0
2009-09-16 21:37:00,90.835,90.84,90.815,90.835,207600000.0
2009-09-16 21:38:00,90.835,90.84,90.82,90.82,91200000.0
2009-09-16 21:39:00,90.83,90.84,90.825,90.83,318100000.0
2009-09-16 21:40:00,90.83,90.84,90.825,90.83,287500000.0
2009-09-16 21:41:00,90.83,90.83,90.815,90.815,298300000.0
2009-09-16 21:42:00,90.82,90.82,90.8,90.8,454600002.0
2009-09-16 21:43:00,90.8,90.825,90.795,90.82,288600000.0
2009-09-16 21:44:00,90.815,90.82,90.795,90.8,324200000.0
2009-09-16 21:45:00,90.8,90.82,90.8,90.815,144200000.0
2009-09-16 21:46:00,90.815,90.825,90.81,90.825,214000000.0
2009-09-16 21:47:00,90.825,90.825,90.815,90.825,156600000.0
2009-09-16 21:48:00,90.825,90.855,90.815,90.85,325300000.0
2009-09-16 21:49:00,90.85,90.85,90.84,90.845,255600000.0
2009-09-16 21:50:00,90.84,90.855,90.84,90.845,103600000.0
2009-09-16 21:51:00,90.845,90.86,90.845,90.86,104000000.0
2009-09-16 21:52:00,90.86,90.86,90.84,90.845,147900000.0
2009-09-16 21:53:00,90.845,90.845,90.835,90.835,100800000.0
2009-09-16 21:54:00,90.835,90.835,90.83,90.83,212700000.0
2009-09-16 21:55:00,90.83,90.83,90.815,90.82,20000000.0
2009-09-16 21:56:00,90.82,90.825,90.815,90.82,281400000.0
2009-09-16 21:57:00,90.82,90.82,90.79,90.8,445100000.0
2009-09-16 21:58:00,90.8,90.82,90.8,90.805,221600000.0
2009-09-16 21:59:00,90.805,90.81,90.79,90.795,395600000.0
2009-09-16 22:00:00,90.795,90.82,90.79,90.815,210300000.0
2009-09-16 22:01:00,90.815,90.815,90.79,90.815,107800000.0
2009-09-16 22:02:00,90.81,90.815,90.8,90.81,101700000.0
2009-09-16 22:03:00,90.805,90.805,90.79,90.79,273800000.0
2009-09-16 22:04:00,90.795,90.795,90.765,90.78,247600000.0
2009-09-16 22:05:00,90.78,90.78,90.76,90.76,126500000.0
2009-09-16 22:06:00,90.76,90.775,90.75,90.76,93100000.0
2009-09-16 22:07:00,90.76,90.77,90.76,90.77,37400000.0
2009-09-16 22:08:00,90.77,90.77,90.77,90.77,26400000.0
2009-09-16 22:09:00,90.77,90.775,90.76,90.76,31700000.0
2009-09-16 22:10:00,90.765,90.78,90.765,90.77,35900000.0
2009-09-16 22:11:00,90.78,90.815,90.78,90.815,126600000.0
2009-09-16 22:12:00,90.815,90.825,90.81,90.815,73300000.0
2009-09-16 22:13:00,90.82,90.85,90.81,90.845,102700000.0
2009-09-16 22:14:00,90.835,90.835,90.82,90.82,45400000.0
2009-09-16 22:15:00,90.82,90.82,90.81,90.815,20600000.0
2009-09-16 22:16:00,90.815,90.815,90.81,90.81,62300000.0
2009-09-16 22:17:00,90.81,90.825,90.8,90.815,100600000.0
2009-09-16 22:18:00,90.825,90.825,90.81,90.815,16700000.0
2009-09-16 22:19:00,90.815,90.82,90.805,90.815,78000000.0
2009-09-16 22:20:00,90.815,90.82,90.815,90.815,233000000.0
2009-09-16 22:21:00,90.82,90.83,90.815,90.83,109000000.0
2009-09-16 22:22:00,90.83,90.88,90.83,90.865,290000000.0
2009-09-16 22:23:00,90.87,90.915,90.855,90.915,397799998.0
2009-09-16 22:24:00,90.915,90.945,90.905,90.945,201400000.0
2009-09-16 22:25:00,90.945,90.945,90.925,90.93,172800000.0
2009-09-16 22:26:00,90.925,90.925,90.905,90.905,93500000.0
2009-09-16 22:27:00,90.91,90.91,90.9,90.9,24200000.0
2009-09-16 22:28:00,90.9,90.91,90.89,90.91,52500000.0
2009-09-16 22:29:00,90.91,90.95,90.91,90.95,79700000.0
2009-09-16 22:30:00,90.94,90.95,90.93,90.93,189000000.0
2009-09-16 22:31:00,90.93,90.93,90.915,90.92,87700000.0
2009-09-16 22:32:00,90.92,90.93,90.92,90.93,75000000.0
2009-09-16 22:33:00,90.93,90.93,90.93,90.93,102800000.0
2009-09-16 22:34:00,90.93,90.955,90.93,90.95,65900000.0
2009-09-16 22:35:00,90.955,90.955,90.935,90.95,87000000.0
2009-09-16 22:36:00,90.95,90.96,90.94,90.955,91200000.0
2009-09-16 22:37:00,90.955,90.975,90.955,90.975,59000000.0
2009-09-16 22:38:00,90.975,90.975,90.945,90.945,48800000.0
2009-09-16 22:39:00,90.945,90.945,90.93,90.93,26600000.0
2009-09-16 22:40:00,90.925,90.95,90.925,90.935,107500000.0
2009-09-16 22:41:00,90.935,90.95,90.935,90.94,160000000.0
2009-09-16 22:42:00,90.94,90.94,90.94,90.94,60600000.0
2009-09-16 22:43:00,90.945,90.945,90.945,90.945,9600000.0
2009-09-16 22:44:00,90.94,90.945,90.94,90.94,38800000.0
2009-09-16 22:45:00,90.93,90.93,90.905,90.915,179100000.0
2009-09-16 22:46:00,90.915,90.935,90.91,90.935,64600000.0
2009-09-16 22:47:00,90.935,90.935,90.925,90.935,121600000.0
2009-09-16 22:48:00,90.935,90.935,90.925,90.935,54400000.0
2009-09-16 22:49:00,90.935,90.945,90.93,90.945,195300000.0
2009-09-16 22:50:00,90.94,90.94,90.935,90.94,35600000.0
2009-09-16 22:51:00,90.94,90.94,90.94,90.94,50200000.0
2009-09-16 22:52:00,90.94,90.95,90.94,90.94,75800000.0
2009-09-16 22:53:00,90.94,90.945,90.94,90.94,59800000.0
2009-09-16 22:54:00,90.94,90.945,90.93,90.93,88000000.0
2009-09-16 22:55:00,90.93,90.93,90.915,90.93,93600000.0
2009-09-16 22:56:00,90.93,90.93,90.925,90.93,11800000.0
2009-09-16 22:57:00,90.93,90.94,90.925,90.94,42800000.0
2009-09-16 22:58:00,90.94,90.94,90.92,90.93,42400000.0
2009-09-16 22:59:00,90.93,90.93,90.915,90.92,21900000.0
2009-09-16 23:00:00,90.92,90.955,90.915,90.915,36000000.0
2009-09-16 23:01:00,90.915,90.925,90.915,90.925,5400000.0
2009-09-16 23:02:00,90.925,90.925,90.915,90.915,15400000.0
2009-09-16 23:03:00,90.915,90.915,90.9,90.915,8000000.0
2009-09-16 23:04:00,90.92,90.92,90.92,90.92,7200000.0
2009-09-16 23:05:00,90.92,90.92,90.915,90.915,21600000.0
2009-09-16 23:06:00,90.915,90.915,90.915,90.915,7200000.0
2009-09-16 23:07:00,90.91,90.915,90.9,90.905,37400000.0
2009-09-16 23:08:00,90.905,90.91,90.905,90.91,18700000.0
2009-09-16 23:09:00,90.915,90.915,90.91,90.91,8200000.0
2009-09-16 23:10:00,90.91,90.91,90.91,90.91,4800000.0
2009-09-16 23:11:00,90.91,90.91,90.91,90.91,4800000.0
2009-09-16 23:12:00,90.91,90.91,90.91,90.91,4800000.0
2009-09-16 23:13:00,90.91,90.915,90.91,90.915,24400000.0
2009-09-16 23:14:00,90.915,90.915,90.905,90.91,8400000.0
2009-09-16 23:15:00,90.91,90.91,90.91,90.91,7200000.0
2009-09-16 23:16:00,90.91,90.91,90.905,90.91,19200000.0
2009-09-16 23:17:00,90.91,90.91,90.89,90.905,80800000.0
2009-09-16 23:18:00,90.91,90.91,90.905,90.905,64800000.0
2009-09-16 23:19:00,90.905,90.905,90.89,90.89,156000000.0
2009-09-16 23:20:00,90.885,90.895,90.88,90.885,66900000.0
2009-09-16 23:21:00,90.885,90.895,90.885,90.885,112900000.0
2009-09-16 23:22:00,90.895,90.895,90.885,90.885,91600000.0
2009-09-16 23:23:00,90.885,90.885,90.875,90.885,152100000.0
2009-09-16 23:24:00,90.885,90.895,90.885,90.895,61100000.0
2009-09-16 23:25:00,90.895,90.905,90.89,90.89,180900000.0
2009-09-16 23:26:00,90.89,90.895,90.885,90.885,90100000.0
2009-09-16 23:27:00,90.885,90.895,90.88,90.885,58300000.0
2009-09-16 23:28:00,90.885,90.885,90.885,90.885,28900000.0
2009-09-16 23:29:00,90.885,90.885,90.875,90.875,115700000.0
2009-09-16 23:30:00,90.875,90.885,90.875,90.885,71700000.0
2009-09-16 23:31:00,90.885,90.885,90.875,90.885,45700000.0
2009-09-16 23:32:00,90.885,90.89,90.885,90.885,29600000.0
2009-09-16 23:33:00,90.89,90.89,90.88,90.88,14400000.0
2009-09-16 23:34:00,90.88,90.88,90.875,90.875,38800000.0
2009-09-16 23:35:00,90.86,90.861,90.858,90.861,49000000.0
2009-09-16 23:36:00,90.88,90.89,90.875,90.88,49000000.0
2009-09-16 23:37:00,90.88,90.88,90.88,90.88,9600000.0
2009-09-16 23:38:00,90.875,90.905,90.875,90.905,89000000.0
2009-09-16 23:39:00,90.91,90.925,90.905,90.91,83600000.0
2009-09-16 23:40:00,90.915,90.93,90.915,90.915,36800000.0
2009-09-16 23:41:00,90.925,90.925,90.89,90.895,59800000.0
2009-09-16 23:42:00,90.895,90.905,90.895,90.895,59600000.0
2009-09-16 23:43:00,90.895,90.91,90.89,90.9,172700000.0
2009-09-16 23:44:00,90.9,90.9,90.895,90.9,58500000.0
2009-09-16 23:45:00,90.9,90.905,90.9,90.9,98400000.0
2009-09-16 23:46:00,90.9,90.905,90.9,90.9,65000000.0
2009-09-16 23:47:00,90.9,90.9,90.895,90.9,99700000.0
2009-09-16 23:48:00,90.9,90.9,90.88,90.89,131000000.0
2009-09-16 23:49:00,90.89,90.895,90.89,90.895,77100000.0
2009-09-16 23:50:00,90.895,90.895,90.87,90.885,82800000.0
2009-09-16 23:51:00,90.885,90.885,90.885,90.885,46400000.0
2009-09-16 23:52:00,90.885,90.885,90.88,90.885,25000000.0
2009-09-16 23:53:00,90.885,90.9,90.87,90.9,110700000.0
2009-09-16 23:54:00,90.895,90.895,90.885,90.885,87300000.0
2009-09-16 23:55:00,90.885,90.89,90.885,90.89,70800000.0
2009-09-16 23:56:00,90.885,90.89,90.88,90.885,70700000.0
2009-09-16 23:57:00,90.89,90.89,90.885,90.885,38400000.0
2009-09-16 23:58:00,90.885,90.89,90.885,90.89,15500000.0
2009-09-16 23:59:00,90.885,90.9,90.885,90.89,26400000.0
2009-09-17 00:00:00,90.89,90.9,90.885,90.895,82800000.0
2009-09-17 00:01:00,90.9,90.92,90.895,90.91,147900000.0
2009-09-17 00:02:00,90.915,90.915,90.905,90.91,53900000.0
2009-09-17 00:03:00,90.905,90.91,90.905,90.905,31500000.0
2009-09-17 00:04:00,90.91,90.91,90.865,90.865,295900001.0
2009-09-17 00:05:00,90.865,90.88,90.865,90.865,168600000.0
2009-09-17 00:06:00,90.865,90.865,90.865,90.865,77100000.0
2009-09-17 00:07:00,90.87,90.88,90.87,90.875,186500000.0
2009-09-17 00:08:00,90.875,90.885,90.875,90.875,48300000.0
2009-09-17 00:09:00,90.875,90.875,90.875,90.875,14400000.0
2009-09-17 00:10:00,90.875,90.875,90.875,90.875,23200000.0
2009-09-17 00:11:00,90.877,90.879,90.877,90.879,50400000.0
2009-09-17 00:12:00,90.875,90.89,90.875,90.89,50400000.0
2009-09-17 00:13:00,90.885,90.885,90.875,90.885,38100000.0
2009-09-17 00:14:00,90.885,90.885,90.885,90.885,19200000.0
2009-09-17 00:15:00,90.885,90.89,90.885,90.89,16800000.0
2009-09-17 00:16:00,90.89,90.89,90.865,90.865,135899999.0
2009-09-17 00:17:00,90.875,90.875,90.86,90.86,49200000.0
2009-09-17 00:18:00,90.86,90.865,90.86,90.865,27200000.0
2009-09-17 00:19:00,90.865,90.875,90.865,90.865,262800000.0
2009-09-17 00:20:00,90.865,90.87,90.865,90.865,169000000.0
2009-09-17 00:21:00,90.865,90.875,90.865,90.875,146500000.0
2009-09-17 00:22:00,90.875,90.875,90.865,90.875,77800000.0
2009-09-17 00:23:00,90.875,90.885,90.875,90.885,67400000.0
2009-09-17 00:24:00,90.88,90.88,90.88,90.88,8400000.0
2009-09-17 00:25:00,90.875,90.88,90.875,90.88,45900000.0
2009-09-17 00:26:00,90.885,90.885,90.88,90.88,20800000.0
2009-09-17 00:27:00,90.88,90.88,90.88,90.88,16800000.0
2009-09-17 00:28:00,90.88,90.885,90.875,90.885,173100000.0
2009-09-17 00:29:00,90.885,90.895,90.88,90.88,54600000.0
2009-09-17 00:30:00,90.885,90.885,90.88,90.885,120700000.0
2009-09-17 00:31:00,90.885,90.885,90.88,90.885,6400000.0
2009-09-17 00:32:00,90.885,90.885,90.88,90.88,162700000.0
2009-09-17 00:33:00,90.88,90.89,90.88,90.885,151900000.0
2009-09-17 00:34:00,90.885,90.9,90.885,90.89,63400000.0
2009-09-17 00:35:00,90.895,90.9,90.89,90.895,74900000.0
2009-09-17 00:36:00,90.895,90.895,90.875,90.885,167900000.0
2009-09-17 00:37:00,90.89,90.9,90.885,90.885,65400000.0
2009-09-17 00:38:00,90.885,90.9,90.875,90.875,51300000.0
2009-09-17 00:39:00,90.865,90.87,90.865,90.87,11800000.0
2009-09-17 00:40:00,90.87,90.871,90.867,90.868,32500000.0
2009-09-17 00:41:00,90.87,90.87,90.855,90.86,32500000.0
2009-09-17 00:42:00,90.865,90.88,90.865,90.875,25800000.0
2009-09-17 00:43:00,90.875,90.875,90.875,90.875,3200000.0
2009-09-17 00:44:00,90.865,90.865,90.865,90.865,37500000.0
2009-09-17 00:45:00,90.86,90.86,90.845,90.85,100700000.0
2009-09-17 00:46:00,90.85,90.865,90.85,90.86,96400000.0
2009-09-17 00:47:00,90.865,90.88,90.86,90.87,168500000.0
2009-09-17 00:48:00,90.875,90.88,90.87,90.88,247200000.0
2009-09-17 00:49:00,90.88,90.885,90.88,90.885,17200000.0
2009-09-17 00:50:00,90.885,90.885,90.875,90.885,37000000.0
2009-09-17 00:51:00,90.885,90.905,90.885,90.905,56900000.0
2009-09-17 00:52:00,90.905,90.905,90.89,90.89,14800000.0
2009-09-17 00:53:00,90.89,90.89,90.89,90.89,21900000.0
2009-09-17 00:54:00,90.89,90.89,90.89,90.89,2400000.0
2009-09-17 00:55:00,90.88,90.885,90.878,90.882,7600000.0
2009-09-17 00:56:00,90.881,90.882,90.879,90.88,7600000.0
2009-09-17 00:57:00,90.885,90.89,90.885,90.89,7600000.0
2009-09-17 00:58:00,90.885,90.885,90.875,90.88,57400000.0
2009-09-17 00:59:00,90.88,90.88,90.87,90.87,68400000.0
2009-09-17 01:00:00,90.87,90.875,90.83,90.835,130100000.0
2009-09-17 01:01:00,90.83,90.855,90.83,90.84,96800000.0
2009-09-17 01:02:00,90.84,90.86,90.835,90.86,140400000.0
2009-09-17 01:03:00,90.855,90.88,90.845,90.88,114200000.0
2009-09-17 01:04:00,90.875,90.875,90.87,90.87,22700000.0
2009-09-17 01:05:00,90.88,90.905,90.88,90.9,196700000.0
2009-09-17 01:06:00,90.9,90.91,90.9,90.91,17000000.0
2009-09-17 01:07:00,90.91,90.91,90.905,90.91,91600000.0
2009-09-17 01:08:00,90.915,90.94,90.915,90.935,105000000.0
2009-09-17 01:09:00,90.94,90.98,90.91,90.95,164700000.0
2009-09-17 01:10:00,90.945,90.985,90.94,90.98,210200000.0
2009-09-17 01:11:00,90.975,90.985,90.96,90.965,107700000.0
2009-09-17 01:12:00,90.975,90.98,90.965,90.97,64600000.0
2009-09-17 01:13:00,90.965,90.985,90.96,90.965,222100000.0
2009-09-17 01:14:00,90.97,90.99,90.965,90.98,169300001.0
2009-09-17 01:15:00,90.98,91.005,90.98,90.995,182700000.0
2009-09-17 01:16:00,90.995,91.005,90.985,91.005,116800000.0
2009-09-17 01:17:00,91.005,91.005,90.99,90.995,95800000.0
2009-09-17 01:18:00,90.995,90.995,90.975,90.98,120000000.0
2009-09-17 01:19:00,90.98,90.98,90.975,90.975,66000000.0
2009-09-17 01:20:00,90.975,90.98,90.97,90.97,40400000.0
2009-09-17 01:21:00,90.965,90.97,90.945,90.97,61300000.0
2009-09-17 01:22:00,90.97,90.975,90.965,90.975,49200000.0
2009-09-17 01:23:00,90.975,90.975,90.975,90.975,12100000.0
2009-09-17 01:24:00,90.975,90.975,90.97,90.97,7600000.0
2009-09-17 01:25:00,90.97,90.97,90.965,90.97,27300000.0
2009-09-17 01:26:00,90.97,90.985,90.97,90.985,29600000.0
2009-09-17 01:27:00,90.98,90.99,90.975,90.985,46000000.0
2009-09-17 01:28:00,90.99,91.0,90.985,90.985,180900000.0
2009-09-17 01:29:00,90.99,90.995,90.985,90.985,63100000.0
2009-09-17 01:30:00,90.98,90.985,90.98,90.98,17800000.0
2009-09-17 01:31:00,90.98,90.99,90.98,90.99,43600000.0
2009-09-17 01:32:00,90.985,90.985,90.985,90.985,35000000.0
2009-09-17 01:33:00,90.985,90.985,90.97,90.97,68600000.0
2009-09-17 01:34:00,90.97,90.97,90.96,90.965,32400000.0
2009-09-17 01:35:00,90.965,90.965,90.965,90.965,17800000.0
2009-09-17 01:36:00,90.965,90.965,90.965,90.965,4400000.0
2009-09-17 01:37:00,90.965,90.965,90.965,90.965,9000000.0
2009-09-17 01:38:00,90.965,90.97,90.965,90.97,13700000.0
2009-09-17 01:39:00,90.97,90.98,90.96,90.98,123000000.0
2009-09-17 01:40:00,90.975,90.98,90.975,90.98,92000000.0
2009-09-17 01:41:00,90.98,90.98,90.98,90.98,29200000.0
2009-09-17 01:42:00,90.985,90.985,90.985,90.985,10800000.0
2009-09-17 01:43:00,90.985,90.985,90.985,90.985,30800000.0
2009-09-17 01:44:00,90.985,91.01,90.98,91.01,121300000.0
2009-09-17 01:45:00,91.01,91.02,90.99,90.995,165400000.0
2009-09-17 01:46:00,90.995,90.995,90.99,90.99,50700000.0
2009-09-17 01:47:00,90.99,91.0,90.975,90.975,180000000.0
2009-09-17 01:48:00,90.975,90.975,90.96,90.96,51000000.0
2009-09-17 01:49:00,90.96,91.005,90.955,91.005,328700000.0
2009-09-17 01:50:00,91.005,91.02,91.0,91.01,149500000.0
2009-09-17 01:51:00,91.015,91.035,91.01,91.01,415100001.0
2009-09-17 01:52:00,91.01,91.015,91.005,91.01,253000000.0
2009-09-17 01:53:00,91.01,91.02,91.01,91.01,17200000.0
2009-09-17 01:54:00,91.01,91.015,91.0,91.0,52100000.0
2009-09-17 01:55:00,91.01,91.01,90.99,91.01,99900000.0
2009-09-17 01:56:00,91.005,91.015,91.0,91.015,172300000.0
2009-09-17 01:57:00,91.02,91.025,91.0,91.02,72900000.0
2009-09-17 01:58:00,91.02,91.025,91.02,91.025,4800000.0
2009-09-17 01:59:00,91.025,91.05,91.025,91.035,64000000.0
2009-09-17 02:00:00,91.04,91.04,91.02,91.04,167900000.0
2009-09-17 02:01:00,91.04,91.08,91.035,91.07,133900000.0
2009-09-17 02:02:00,91.07,91.08,91.065,91.07,238000000.0
2009-09-17 02:03:00,91.07,91.07,91.055,91.06,256400000.0
2009-09-17 02:04:00,91.06,91.07,91.055,91.07,140600000.0
2009-09-17 02:05:00,91.07,91.105,91.07,91.075,307000000.0
2009-09-17 02:06:00,91.075,91.08,91.075,91.075,88300000.0
2009-09-17 02:07:00,91.075,91.125,91.075,91.12,146100000.0
2009-09-17 02:08:00,91.12,91.125,91.105,91.115,147300000.0
2009-09-17 02:09:00,91.11,91.14,91.11,91.13,143000000.0
2009-09-17 02:10:00,91.13,91.16,91.12,91.16,173300000.0
2009-09-17 02:11:00,91.16,91.17,91.135,91.165,168000000.0
2009-09-17 02:12:00,91.165,91.17,91.16,91.165,49700000.0
2009-09-17 02:13:00,91.165,91.165,91.15,91.16,135400000.0
2009-09-17 02:14:00,91.16,91.205,91.16,91.17,454300000.0
2009-09-17 02:15:00,91.17,91.19,91.165,91.175,201600000.0
2009-09-17 02:16:00,91.18,91.18,91.16,91.165,150600000.0
2009-09-17 02:17:00,91.16,91.175,91.155,91.17,248400000.0
2009-09-17 02:18:00,91.17,91.18,91.165,91.165,299900000.0
2009-09-17 02:19:00,91.165,91.165,91.14,91.145,191300000.0
2009-09-17 02:20:00,91.145,91.15,91.14,91.15,165000000.0
2009-09-17 02:21:00,91.15,91.15,91.13,91.14,169700000.0
2009-09-17 02:22:00,91.14,91.14,91.12,91.12,180900000.0
2009-09-17 02:23:00,91.12,91.145,91.12,91.14,294600000.0
2009-09-17 02:24:00,91.14,91.145,91.14,91.145,111000000.0
2009-09-17 02:25:00,91.14,91.145,91.135,91.135,253400000.0
2009-09-17 02:26:00,91.135,91.135,91.11,91.11,239200000.0
2009-09-17 02:27:00,91.11,91.115,91.105,91.11,59500000.0
2009-09-17 02:28:00,91.105,91.115,91.105,91.115,181900000.0
2009-09-17 02:29:00,91.115,91.115,91.105,91.115,162700000.0
2009-09-17 02:30:00,91.115,91.13,91.115,91.125,79100000.0
2009-09-17 02:31:00,91.12,91.125,91.12,91.125,66800000.0
2009-09-17 02:32:00,91.125,91.13,91.115,91.125,107600000.0
2009-09-17 02:33:00,91.125,91.13,91.115,91.12,120800000.0
2009-09-17 02:34:00,91.12,91.135,91.12,91.125,134000000.0
2009-09-17 02:35:00,91.125,91.155,91.12,91.125,125400000.0
2009-09-17 02:36:00,91.125,91.14,91.12,91.135,205300000.0
2009-09-17 02:37:00,91.135,91.14,91.13,91.13,90600000.0
2009-09-17 02:38:00,91.135,91.15,91.13,91.145,60700000.0
2009-09-17 02:39:00,91.145,91.17,91.145,91.165,165100000.0
2009-09-17 02:40:00,91.16,91.16,91.15,91.15,94400000.0
2009-09-17 02:41:00,91.16,91.16,91.14,91.145,35300000.0
2009-09-17 02:42:00,91.15,91.16,91.135,91.14,106200000.0
2009-09-17 02:43:00,91.14,91.14,91.125,91.135,80800000.0
2009-09-17 02:44:00,91.135,91.14,91.13,91.13,163100000.0
2009-09-17 02:45:00,91.13,91.14,91.125,91.13,143000000.0
2009-09-17 02:46:00,91.135,91.14,91.135,91.14,41300000.0
2009-09-17 02:47:00,91.145,91.15,91.145,91.145,70900000.0
2009-09-17 02:48:00,91.15,91.15,91.135,91.135,31500000.0
2009-09-17 02:49:00,91.14,91.145,91.13,91.14,62500000.0
2009-09-17 02:50:00,91.14,91.185,91.14,91.185,105700000.0
2009-09-17 02:51:00,91.18,91.205,91.18,91.2,413000000.0
2009-09-17 02:52:00,91.205,91.215,91.185,91.185,405700000.0
2009-09-17 02:53:00,91.185,91.21,91.175,91.21,337900000.0
2009-09-17 02:54:00,91.215,91.215,91.095,91.12,402900000.0
2009-09-17 02:55:00,91.12,91.145,91.115,91.14,160700000.0
2009-09-17 02:56:00,91.135,91.15,91.125,91.13,224000000.0
2009-09-17 02:57:00,91.13,91.145,91.13,91.14,101200000.0
2009-09-17 02:58:00,91.13,91.14,91.13,91.14,72600000.0
2009-09-17 02:59:00,91.14,91.15,91.14,91.14,105800000.0
2009-09-17 03:00:00,91.145,91.15,91.14,91.14,64200000.0
2009-09-17 03:01:00,91.145,91.15,91.145,91.15,16300000.0
2009-09-17 03:02:00,91.155,91.155,91.14,91.14,181000000.0
2009-09-17 03:03:00,91.14,91.15,91.13,91.13,175800000.0
2009-09-17 03:04:00,91.135,91.15,91.135,91.15,174000000.0
2009-09-17 03:05:00,91.15,91.15,91.15,91.15,25700000.0
2009-09-17 03:06:00,91.14,91.15,91.14,91.15,52500000.0
2009-09-17 03:07:00,91.15,91.15,91.13,91.135,61600000.0
2009-09-17 03:08:00,91.135,91.14,91.13,91.13,65000000.0
2009-09-17 03:09:00,91.135,91.145,91.135,91.145,45800000.0
2009-09-17 03:10:00,91.145,91.15,91.135,91.14,75800000.0
2009-09-17 03:11:00,91.14,91.15,91.14,91.14,55300000.0
2009-09-17 03:12:00,91.145,91.15,91.135,91.145,195900000.0
2009-09-17 03:13:00,91.15,91.15,91.135,91.135,152300000.0
2009-09-17 03:14:00,91.14,91.15,91.135,91.145,168300000.0
2009-09-17 03:15:00,91.145,91.145,91.12,91.125,112100000.0
2009-09-17 03:16:00,91.125,91.13,91.095,91.1,319800000.0
2009-09-17 03:17:00,91.105,91.11,91.09,91.095,123800000.0
2009-09-17 03:18:00,91.1,91.1,91.085,91.09,246300000.0
2009-09-17 03:19:00,91.09,91.09,91.08,91.08,182600000.0
2009-09-17 03:20:00,91.08,91.105,91.08,91.095,223300000.0
2009-09-17 03:21:00,91.095,91.095,91.075,91.085,202100000.0
2009-09-17 03:22:00,91.07,91.075,91.04,91.05,224600000.0
2009-09-17 03:23:00,91.05,91.05,91.025,91.03,207600000.0
2009-09-17 03:24:00,91.03,91.05,91.03,91.045,185400000.0
2009-09-17 03:25:00,91.045,91.045,91.03,91.04,207700000.0
2009-09-17 03:26:00,91.04,91.05,91.04,91.05,167400000.0
2009-09-17 03:27:00,91.05,91.06,91.045,91.045,176400000.0
2009-09-17 03:28:00,91.05,91.06,91.045,91.06,109100000.0
2009-09-17 03:29:00,91.055,91.055,91.045,91.05,24700000.0
2009-09-17 03:30:00,91.05,91.055,91.045,91.055,154500000.0
2009-09-17 03:31:00,91.055,91.06,91.045,91.05,114500000.0
2009-09-17 03:32:00,91.05,91.055,91.04,91.05,240900000.0
2009-09-17 03:33:00,91.05,91.05,91.01,91.04,267300000.0
2009-09-17 03:34:00,91.035,91.04,91.02,91.02,168200000.0
2009-09-17 03:35:00,91.025,91.025,91.0,91.01,136700000.0
2009-09-17 03:36:00,91.01,91.02,90.99,91.015,167100000.0
2009-09-17 03:37:00,91.015,91.015,91.005,91.015,161400000.0
2009-09-17 03:38:00,91.015,91.015,90.995,91.01,172200000.0
2009-09-17 03:39:00,91.015,91.015,91.005,91.015,158400000.0
2009-09-17 03:40:00,91.015,91.015,90.99,91.01,164100000.0
2009-09-17 03:41:00,91.01,91.04,91.01,91.035,132800000.0
2009-09-17 03:42:00,91.035,91.05,91.03,91.03,301000000.0
2009-09-17 03:43:00,91.03,91.03,91.03,91.03,24400000.0
2009-09-17 03:44:00,91.03,91.03,91.03,91.03,6400000.0
2009-09-17 03:45:00,91.03,91.04,91.03,91.03,75000000.0
2009-09-17 03:46:00,91.03,91.05,91.03,91.05,78000000.0
2009-09-17 03:47:00,91.05,91.085,91.045,91.07,245300000.0
2009-09-17 03:48:00,91.07,91.09,91.06,91.065,206300000.0
2009-09-17 03:49:00,91.06,91.105,91.06,91.105,174700000.0
2009-09-17 03:50:00,91.105,91.135,91.105,91.12,599500000.0
2009-09-17 03:51:00,91.12,91.12,91.11,91.12,366300000.0
2009-09-17 03:52:00,91.12,91.12,91.105,91.11,148400000.0
2009-09-17 03:53:00,91.11,91.11,91.09,91.11,249000000.0
2009-09-17 03:54:00,91.11,91.11,91.1,91.105,252100000.0
2009-09-17 03:55:00,91.1,91.1,91.09,91.09,137900000.0
2009-09-17 03:56:00,91.095,91.11,91.09,91.105,94000000.0
2009-09-17 03:57:00,91.105,91.11,91.08,91.08,278500000.0
2009-09-17 03:58:00,91.075,91.1,91.075,91.09,128700000.0
2009-09-17 03:59:00,91.09,91.09,91.08,91.085,137000000.0
2009-09-17 04:00:00,91.085,91.1,91.08,91.09,459600000.0
2009-09-17 04:01:00,91.09,91.095,91.08,91.08,175600000.0
2009-09-17 04:02:00,91.08,91.1,91.08,91.1,345400000.0
2009-09-17 04:03:00,91.1,91.105,91.085,91.09,308600000.0
2009-09-17 04:04:00,91.09,91.09,91.06,91.06,321200000.0
2009-09-17 04:05:00,91.065,91.08,91.065,91.07,240500000.0
2009-09-17 04:06:00,91.07,91.085,91.07,91.07,313800000.0
2009-09-17 04:07:00,91.07,91.075,91.07,91.075,344000000.0
2009-09-17 04:08:00,91.075,91.08,91.075,91.08,82800000.0
2009-09-17 04:09:00,91.08,91.09,91.08,91.09,104600000.0
2009-09-17 04:10:00,91.09,91.09,91.09,91.09,48300000.0
2009-09-17 04:11:00,91.09,91.09,91.085,91.085,65800000.0
2009-09-17 04:12:00,91.08,91.08,91.075,91.08,51200000.0
2009-09-17 04:13:00,91.085,91.085,91.075,91.075,118500000.0
2009-09-17 04:14:00,91.08,91.1,91.08,91.09,243800000.0
2009-09-17 04:15:00,91.095,91.11,91.09,91.11,129900000.0
2009-09-17 04:16:00,91.11,91.14,91.11,91.13,287700000.0
2009-09-17 04:17:00,91.125,91.14,91.12,91.14,412600000.0
2009-09-17 04:18:00,91.14,91.14,91.11,91.11,308900000.0
2009-09-17 04:19:00,91.11,91.12,91.11,91.11,337900000.0
2009-09-17 04:20:00,91.11,91.11,91.1,91.105,171900000.0
2009-09-17 04:21:00,91.11,91.12,91.11,91.12,45200000.0
2009-09-17 04:22:00,91.12,91.13,91.115,91.125,88600000.0
2009-09-17 04:23:00,91.13,91.13,91.12,91.125,68800000.0
2009-09-17 04:24:00,91.12,91.125,91.12,91.125,42800000.0
2009-09-17 04:25:00,91.13,91.13,91.115,91.12,181300000.0
2009-09-17 04:26:00,91.12,91.13,91.12,91.12,152400000.0
2009-09-17 04:27:00,91.12,91.13,91.12,91.125,180300000.0
2009-09-17 04:28:00,91.125,91.125,91.12,91.12,177500000.0
2009-09-17 04:29:00,91.12,91.125,91.105,91.11,257400000.0
2009-09-17 04:30:00,91.11,91.11,91.105,91.105,86900000.0
2009-09-17 04:31:00,91.105,91.12,91.105,91.12,87000000.0
2009-09-17 04:32:00,91.12,91.12,91.115,91.115,95600000.0
2009-09-17 04:33:00,91.12,91.12,91.12,91.12,216800000.0
2009-09-17 04:34:00,91.12,91.125,91.12,91.125,109200000.0
2009-09-17 04:35:00,91.125,91.125,91.12,91.12,42600000.0
2009-09-17 04:36:00,91.12,91.12,91.12,91.12,18400000.0
2009-09-17 04:37:00,91.12,91.12,91.115,91.115,67500000.0
2009-09-17 04:38:00,91.115,91.12,91.1,91.105,173300000.0
2009-09-17 04:39:00,91.105,91.105,91.09,91.095,267000000.0
2009-09-17 04:40:00,91.095,91.1,91.09,91.1,101000000.0
2009-09-17 04:41:00,91.1,91.105,91.1,91.1,115900000.0
2009-09-17 04:42:00,91.1,91.1,91.1,91.1,13200000.0
2009-09-17 04:43:00,91.1,91.1,91.1,91.1,40600000.0
2009-09-17 04:44:00,91.1,91.1,91.095,91.1,65200000.0
2009-09-17 04:45:00,91.1,91.1,91.09,91.09,106100000.0
2009-09-17 04:46:00,91.095,91.095,91.09,91.095,138100000.0
2009-09-17 04:47:00,91.095,91.1,91.09,91.1,105800000.0
2009-09-17 04:48:00,91.095,91.1,91.09,91.09,165800000.0
2009-09-17 04:49:00,91.09,91.095,91.09,91.095,57700000.0
2009-09-17 04:50:00,91.09,91.095,91.09,91.09,122800000.0
2009-09-17 04:51:00,91.09,91.1,91.09,91.095,45400000.0
2009-09-17 04:52:00,91.095,91.1,91.09,91.09,73900000.0
2009-09-17 04:53:00,91.09,91.09,91.085,91.09,67500000.0
2009-09-17 04:54:00,91.09,91.09,91.085,91.09,50900000.0
2009-09-17 04:55:00,91.07,91.07,91.055,91.065,221600000.0
2009-09-17 04:56:00,91.06,91.065,91.05,91.055,89100000.0
2009-09-17 04:57:00,91.055,91.06,91.04,91.05,190600000.0
2009-09-17 04:58:00,91.05,91.06,91.045,91.06,153300000.0
2009-09-17 04:59:00,91.06,91.06,91.04,91.04,233400000.0
2009-09-17 05:00:00,91.04,91.05,91.04,91.05,314700000.0
2009-09-17 05:01:00,91.05,91.05,91.05,91.05,49200000.0
2009-09-17 05:02:00,91.05,91.06,91.05,91.05,172200000.0
2009-09-17 05:03:00,91.055,91.06,91.05,91.055,112500000.0
2009-09-17 05:04:00,91.055,91.055,91.05,91.05,180400000.0
2009-09-17 05:05:00,91.055,91.07,91.055,91.07,75600000.0
2009-09-17 05:06:00,91.07,91.07,91.07,91.07,14800000.0
2009-09-17 05:07:00,91.07,91.07,91.07,91.07,12400000.0
2009-09-17 05:08:00,91.07,91.075,91.07,91.07,137600000.0
2009-09-17 05:09:00,91.07,91.07,91.07,91.07,123600000.0
2009-09-17 05:10:00,91.075,91.08,91.075,91.08,72200000.0
2009-09-17 05:11:00,91.085,91.09,91.08,91.08,96400000.0
2009-09-17 05:12:00,91.08,91.08,91.08,91.08,60400000.0
2009-09-17 05:13:00,91.08,91.08,91.08,91.08,75800000.0
2009-09-17 05:14:00,91.08,91.09,91.08,91.09,101300000.0
2009-09-17 05:15:00,91.085,91.085,91.08,91.08,161400000.0
2009-09-17 05:16:00,91.08,91.08,91.075,91.075,101100000.0
2009-09-17 05:17:00,91.075,91.075,91.07,91.07,216700000.0
2009-09-17 05:18:00,91.07,91.07,91.03,91.045,146200000.0
2009-09-17 05:19:00,91.045,91.05,91.04,91.05,152100000.0
2009-09-17 05:20:00,91.045,91.045,91.045,91.045,9200000.0
2009-09-17 05:21:00,91.045,91.05,91.045,91.045,33300000.0
2009-09-17 05:22:00,91.04,91.045,91.03,91.03,68600000.0
2009-09-17 05:23:00,91.035,91.04,91.035,91.04,43700000.0
2009-09-17 05:24:00,91.04,91.04,91.04,91.04,42200000.0
2009-09-17 05:25:00,91.04,91.04,91.035,91.035,67800000.0
2009-09-17 05:26:00,91.035,91.04,91.035,91.035,50400000.0
2009-09-17 05:27:00,91.035,91.04,91.035,91.04,70600000.0
2009-09-17 05:28:00,91.04,91.04,91.03,91.03,232400000.0
2009-09-17 05:29:00,91.03,91.03,91.025,91.025,36800000.0
2009-09-17 05:30:00,91.03,91.03,91.03,91.03,19200000.0
2009-09-17 05:31:00,91.03,91.04,91.025,91.04,107300000.0
2009-09-17 05:32:00,91.035,91.04,91.02,91.03,212900000.0
2009-09-17 05:33:00,91.02,91.035,91.02,91.03,242500000.0
2009-09-17 05:34:00,91.03,91.035,91.02,91.02,278000000.0
2009-09-17 05:35:00,91.02,91.04,91.02,91.03,225600000.0
2009-09-17 05:36:00,91.03,91.04,91.03,91.035,35900000.0
2009-09-17 05:37:00,91.035,91.035,91.01,91.01,152500000.0
2009-09-17 05:38:00,91.01,91.015,91.0,91.01,197900000.0
2009-09-17 05:39:00,91.01,91.02,91.005,91.005,243800000.0
2009-09-17 05:40:00,91.005,91.03,91.005,91.02,160300000.0
2009-09-17 05:41:00,91.02,91.03,91.02,91.03,234800000.0
2009-09-17 05:42:00,91.03,91.03,91.025,91.025,206800000.0
2009-09-17 05:43:00,91.025,91.04,91.025,91.035,103800000.0
2009-09-17 05:44:00,91.035,91.04,91.035,91.04,76200000.0
2009-09-17 05:45:00,91.04,91.04,91.03,91.035,130100000.0
2009-09-17 05:46:00,91.035,91.04,91.03,91.04,94300000.0
2009-09-17 05:47:00,91.04,91.04,91.04,91.04,51600000.0
2009-09-17 05:48:00,91.04,91.04,91.035,91.04,271500000.0
2009-09-17 05:49:00,91.04,91.045,91.035,91.04,166000000.0
2009-09-17 05:50:00,91.04,91.045,91.04,91.04,35600000.0
2009-09-17 05:51:00,91.04,91.04,91.04,91.04,40000000.0
2009-09-17 05:52:00,91.04,91.04,91.035,91.035,88000000.0
2009-09-17 05:53:00,91.035,91.04,91.035,91.04,35500000.0
2009-09-17 05:54:00,91.04,91.04,91.04,91.04,42400000.0
2009-09-17 05:55:00,91.04,91.04,91.035,91.035,103300000.0
2009-09-17 05:56:00,91.035,91.05,91.03,91.04,164000000.0
2009-09-17 05:57:00,91.04,91.045,91.04,91.04,42700000.0
2009-09-17 05:58:00,91.04,91.04,91.04,91.04,9200000.0
2009-09-17 05:59:00,91.035,91.035,91.03,91.03,54400000.0
2009-09-17 06:00:00,91.035,91.045,91.035,91.04,55200000.0
2009-09-17 06:01:00,91.04,91.04,91.04,91.04,68300000.0
2009-09-17 06:02:00,91.04,91.05,91.04,91.04,208600000.0
2009-09-17 06:03:00,91.04,91.04,91.04,91.04,19300000.0
2009-09-17 06:04:00,91.04,91.04,91.035,91.04,32700000.0
2009-09-17 06:05:00,91.04,91.04,91.03,91.035,218600000.0
2009-09-17 06:06:00,91.035,91.04,91.03,91.03,189800000.0
2009-09-17 06:07:00,91.03,91.04,91.03,91.035,156800000.0
2009-09-17 06:08:00,91.035,91.04,91.03,91.03,117200000.0
2009-09-17 06:09:00,91.03,91.04,91.03,91.035,47200000.0
2009-09-17 06:10:00,91.035,91.04,91.035,91.035,58700000.0
2009-09-17 06:11:00,91.035,91.035,91.02,91.025,178400000.0
2009-09-17 06:12:00,91.03,91.035,91.025,91.03,277100000.0
2009-09-17 06:13:00,91.025,91.04,91.025,91.03,160000000.0
2009-09-17 06:14:00,91.03,91.05,91.02,91.045,289400000.0
2009-09-17 06:15:00,91.045,91.065,91.03,91.06,288300000.0
2009-09-17 06:16:00,91.06,91.065,91.05,91.06,318700000.0
2009-09-17 06:17:00,91.06,91.085,91.035,91.085,364000000.0
2009-09-17 06:18:00,91.08,91.105,91.065,91.07,258200000.0
2009-09-17 06:19:00,91.07,91.1,91.07,91.095,224900000.0
2009-09-17 06:20:00,91.095,91.095,91.09,91.09,81100000.0
2009-09-17 06:21:00,91.09,91.09,91.085,91.085,68400000.0
2009-09-17 06:22:00,91.09,91.09,91.085,91.09,37900000.0
2009-09-17 06:23:00,91.09,91.09,91.09,91.09,16500000.0
2009-09-17 06:24:00,91.085,91.09,91.085,91.09,13200000.0
2009-09-17 06:25:00,91.09,91.095,91.085,91.09,94800000.0
2009-09-17 06:26:00,91.09,91.09,91.09,91.09,74900000.0
2009-09-17 06:27:00,91.09,91.105,91.09,91.1,363200000.0
2009-09-17 06:28:00,91.1,91.1,91.085,91.09,111300000.0
2009-09-17 06:29:00,91.09,91.09,91.08,91.08,41900000.0
2009-09-17 06:30:00,91.08,91.085,91.065,91.075,183400000.0
2009-09-17 06:31:00,91.075,91.075,91.065,91.07,74800000.0
2009-09-17 06:32:00,91.07,91.1,91.07,91.09,150300000.0
2009-09-17 06:33:00,91.085,91.085,91.055,91.06,176300000.0
2009-09-17 06:34:00,91.06,91.06,91.055,91.06,81200000.0
2009-09-17 06:35:00,91.06,91.08,91.06,91.07,201900000.0
2009-09-17 06:36:00,91.075,91.075,91.07,91.07,38100000.0
2009-09-17 06:37:00,91.065,91.07,91.06,91.065,186300000.0
2009-09-17 06:38:00,91.065,91.07,91.06,91.06,125100000.0
2009-09-17 06:39:00,91.06,91.06,91.03,91.03,301900000.0
2009-09-17 06:40:00,91.03,91.06,91.03,91.055,242100000.0
2009-09-17 06:41:00,91.06,91.07,91.06,91.07,222300000.0
2009-09-17 06:42:00,91.07,91.08,91.06,91.07,161100000.0
2009-09-17 06:43:00,91.065,91.08,91.065,91.08,151700000.0
2009-09-17 06:44:00,91.075,91.095,91.07,91.09,201400000.0
2009-09-17 06:45:00,91.085,91.09,91.07,91.07,131500000.0
2009-09-17 06:46:00,91.07,91.075,91.07,91.075,210300000.0
2009-09-17 06:47:00,91.08,91.08,91.07,91.08,133300000.0
2009-09-17 06:48:00,91.085,91.085,91.07,91.07,119900000.0
2009-09-17 06:49:00,91.07,91.085,91.07,91.085,89800000.0
2009-09-17 06:50:00,91.08,91.1,91.08,91.09,145700000.0
2009-09-17 06:51:00,91.095,91.095,91.07,91.085,114900000.0
2009-09-17 06:52:00,91.085,91.085,91.075,91.085,190200000.0
2009-09-17 06:53:00,91.08,91.085,91.075,91.08,92300000.0
2009-09-17 06:54:00,91.08,91.11,91.08,91.1,258000000.0
2009-09-17 06:55:00,91.1,91.1,91.085,91.09,132200000.0
2009-09-17 06:56:00,91.09,91.095,91.09,91.09,36400000.0
2009-09-17 06:57:00,91.09,91.095,91.09,91.095,68200000.0
2009-09-17 06:58:00,91.095,91.095,91.09,91.095,97800000.0
2009-09-17 06:59:00,91.095,91.1,91.09,91.09,133700000.0
2009-09-17 07:00:00,91.09,91.1,91.09,91.1,172400000.0
2009-09-17 07:01:00,91.1,91.13,91.1,91.125,191500000.0
2009-09-17 07:02:00,91.125,91.135,91.12,91.13,374400000.0
2009-09-17 07:03:00,91.13,91.13,91.12,91.125,198000000.0
2009-09-17 07:04:00,91.125,91.125,91.12,91.12,102000000.0
2009-09-17 07:05:00,91.12,91.13,91.12,91.125,199100000.0
2009-09-17 07:06:00,91.125,91.15,91.115,91.145,372900000.0
2009-09-17 07:07:00,91.145,91.17,91.145,91.16,375200000.0
2009-09-17 07:08:00,91.16,91.17,91.155,91.16,236200000.0
2009-09-17 07:09:00,91.16,91.16,91.15,91.16,86500000.0
2009-09-17 07:10:00,91.16,91.16,91.15,91.16,173000000.0
2009-09-17 07:11:00,91.16,91.17,91.16,91.165,228900000.0
2009-09-17 07:12:00,91.165,91.17,91.165,91.17,136600000.0
2009-09-17 07:13:00,91.17,91.175,91.14,91.15,276100000.0
2009-09-17 07:14:00,91.15,91.17,91.15,91.165,152100000.0
2009-09-17 07:15:00,91.165,91.165,91.165,91.165,33500000.0
2009-09-17 07:16:00,91.16,91.165,91.155,91.165,126700000.0
2009-09-17 07:17:00,91.16,91.165,91.155,91.165,102500000.0
2009-09-17 07:18:00,91.16,91.165,91.15,91.155,156799998.0
2009-09-17 07:19:00,91.15,91.155,91.135,91.14,139799997.0
2009-09-17 07:20:00,91.14,91.14,91.14,91.14,29500000.0
2009-09-17 07:21:00,91.14,91.14,91.135,91.14,81000000.0
2009-09-17 07:22:00,91.14,91.14,91.13,91.135,191800000.0
2009-09-17 07:23:00,91.135,91.14,91.13,91.13,177600000.0
2009-09-17 07:24:00,91.13,91.14,91.13,91.13,161400000.0
2009-09-17 07:25:00,91.14,91.14,91.14,91.14,9600000.0
2009-09-17 07:26:00,91.135,91.14,91.125,91.125,263900000.0
2009-09-17 07:27:00,91.125,91.13,91.12,91.125,246600000.0
2009-09-17 07:28:00,91.12,91.13,91.12,91.125,214800000.0
2009-09-17 07:29:00,91.125,91.13,91.105,91.11,303200000.0
2009-09-17 07:30:00,91.11,91.11,91.105,91.105,486300000.0
2009-09-17 07:31:00,91.1,91.105,91.085,91.1,231500000.0
2009-09-17 07:32:00,91.1,91.1,91.095,91.1,89000000.0
2009-09-17 07:33:00,91.105,91.12,91.105,91.12,98600000.0
2009-09-17 07:34:00,91.115,91.12,91.11,91.11,159100000.0
2009-09-17 07:35:00,91.11,91.11,91.09,91.1,129000000.0
2009-09-17 07:36:00,91.1,91.11,91.09,91.095,169200000.0
2009-09-17 07:37:00,91.095,91.095,91.08,91.08,223000000.0
2009-09-17 07:38:00,91.08,91.08,91.075,91.08,164700000.0
2009-09-17 07:39:00,91.08,91.1,91.075,91.09,277100000.0
2009-09-17 07:40:00,91.09,91.1,91.09,91.1,157000000.0
2009-09-17 07:41:00,91.1,91.1,91.1,91.1,111400000.0
2009-09-17 07:42:00,91.1,91.12,91.1,91.115,168000000.0
2009-09-17 07:43:00,91.115,91.115,91.105,91.105,237900000.0
2009-09-17 07:44:00,91.105,91.11,91.09,91.095,407400000.0
2009-09-17 07:45:00,91.095,91.13,91.09,91.13,380500000.0
2009-09-17 07:46:00,91.13,91.14,91.12,91.13,308800000.0
2009-09-17 07:47:00,91.13,91.13,91.085,91.09,534400000.0
2009-09-17 07:48:00,91.09,91.1,91.09,91.1,333100000.0
2009-09-17 07:49:00,91.1,91.14,91.09,91.135,329600000.0
2009-09-17 07:50:00,91.135,91.135,91.11,91.11,344700000.0
2009-09-17 07:51:00,91.11,91.12,91.1,91.1,182600000.0
2009-09-17 07:52:00,91.1,91.105,91.085,91.09,311300000.0
2009-09-17 07:53:00,91.09,91.09,91.08,91.08,154400000.0
2009-09-17 07:54:00,91.09,91.09,91.07,91.075,215500000.0
2009-09-17 07:55:00,91.08,91.08,91.06,91.07,338500000.0
2009-09-17 07:56:00,91.07,91.08,91.065,91.07,291400000.0
2009-09-17 07:57:00,91.07,91.07,91.055,91.06,193500000.0
2009-09-17 07:58:00,91.06,91.065,91.05,91.06,292400000.0
2009-09-17 07:59:00,91.06,91.08,91.06,91.08,242800000.0
2009-09-17 08:00:00,91.08,91.13,91.08,91.11,594800000.0
2009-09-17 08:01:00,91.115,91.115,91.09,91.105,532400000.0
2009-09-17 08:02:00,91.105,91.105,91.085,91.095,419400000.0
2009-09-17 08:03:00,91.095,91.095,91.085,91.085,324700000.0
2009-09-17 08:04:00,91.09,91.09,91.09,91.09,161500000.0
2009-09-17 08:05:00,91.09,91.09,91.08,91.08,397200000.0
2009-09-17 08:06:00,91.08,91.09,91.08,91.09,262700000.0
2009-09-17 08:07:00,91.09,91.09,91.08,91.08,216700000.0
2009-09-17 08:08:00,91.08,91.08,91.08,91.08,145400000.0
2009-09-17 08:09:00,91.08,91.09,91.07,91.085,346900000.0
2009-09-17 08:10:00,91.09,91.09,91.08,91.08,276900000.0
2009-09-17 08:11:00,91.08,91.08,91.08,91.08,159000000.0
2009-09-17 08:12:00,91.08,91.08,91.075,91.08,186000000.0
2009-09-17 08:13:00,91.08,91.08,91.07,91.07,103100000.0
2009-09-17 08:14:00,91.07,91.09,91.07,91.09,256700000.0
2009-09-17 08:15:00,91.09,91.095,91.08,91.09,403400000.0
2009-09-17 08:16:00,91.09,91.09,91.065,91.07,198200000.0
2009-09-17 08:17:00,91.07,91.07,91.065,91.07,273600000.0
2009-09-17 08:18:00,91.07,91.07,91.055,91.06,334900000.0
2009-09-17 08:19:00,91.06,91.06,91.045,91.05,358800000.0
2009-09-17 08:20:00,91.05,91.05,91.01,91.02,609700000.0
2009-09-17 08:21:00,91.02,91.02,90.985,90.99,629100000.0
2009-09-17 08:22:00,90.985,91.005,90.98,90.99,470800000.0
2009-09-17 08:23:00,90.99,90.995,90.915,90.94,901299999.0
2009-09-17 08:24:00,90.94,90.95,90.93,90.945,563000000.0
2009-09-17 08:25:00,90.945,90.955,90.935,90.955,440899999.0
2009-09-17 08:26:00,90.955,90.955,90.95,90.95,206700000.0
2009-09-17 08:27:00,90.955,90.96,90.905,90.905,254700000.0
2009-09-17 08:28:00,90.905,90.915,90.88,90.91,729900000.0
2009-09-17 08:29:00,90.92,90.95,90.905,90.95,481499999.0
2009-09-17 08:30:00,90.95,90.96,90.93,90.94,517700001.0
2009-09-17 08:31:00,90.94,90.96,90.94,90.95,521680000.0
2009-09-17 08:32:00,90.95,90.95,90.885,90.885,628300000.0
2009-09-17 08:33:00,90.885,90.905,90.885,90.895,923000000.0
2009-09-17 08:34:00,90.895,90.9,90.85,90.87,687300000.0
2009-09-17 08:35:00,90.875,90.88,90.845,90.85,518800000.0
2009-09-17 08:36:00,90.86,90.9,90.86,90.9,485000000.0
2009-09-17 08:37:00,90.895,90.9,90.86,90.88,731999999.0
2009-09-17 08:38:00,90.88,90.89,90.865,90.87,616000000.0
2009-09-17 08:39:00,90.87,90.87,90.835,90.85,519400000.0
2009-09-17 08:40:00,90.85,90.88,90.85,90.87,325100000.0
2009-09-17 08:41:00,90.87,90.915,90.87,90.905,340100000.0
2009-09-17 08:42:00,90.9,90.935,90.9,90.925,636500000.0
2009-09-17 08:43:00,90.925,90.925,90.925,90.925,150400000.0
2009-09-17 08:44:00,90.925,90.955,90.925,90.955,614100000.0
2009-09-17 08:45:00,90.96,90.96,90.93,90.93,684200000.0
2009-09-17 08:46:00,90.935,90.95,90.93,90.945,581400000.0
2009-09-17 08:47:00,90.955,90.96,90.945,90.95,371700000.0
2009-09-17 08:48:00,90.95,90.955,90.95,90.95,246100000.0
2009-09-17 08:49:00,90.945,90.955,90.935,90.94,457800000.0
2009-09-17 08:50:00,90.94,90.96,90.935,90.96,452300000.0
2009-09-17 08:51:00,90.96,91.0,90.955,90.99,470800000.0
2009-09-17 08:52:00,90.99,90.99,90.98,90.98,210100000.0
2009-09-17 08:53:00,90.98,91.0,90.98,90.995,191000000.0
2009-09-17 08:54:00,90.995,91.01,90.975,90.98,841600001.0
2009-09-17 08:55:00,90.98,90.98,90.975,90.975,219200001.0
2009-09-17 08:56:00,90.97,90.975,90.935,90.94,462100000.0
2009-09-17 08:57:00,90.94,90.95,90.935,90.94,368000000.0
2009-09-17 08:58:00,90.935,90.935,90.905,90.915,364400000.0
2009-09-17 08:59:00,90.915,90.96,90.905,90.945,458200000.0
2009-09-17 09:00:00,90.945,90.95,90.885,90.89,461000000.0
2009-09-17 09:01:00,90.89,90.89,90.84,90.845,267000000.0
2009-09-17 09:02:00,90.85,90.875,90.845,90.875,554400000.0
2009-09-17 09:03:00,90.875,90.9,90.875,90.9,169400000.0
2009-09-17 09:04:00,90.9,90.905,90.885,90.895,509299999.0
2009-09-17 09:05:00,90.895,90.93,90.895,90.93,353000000.0
2009-09-17 09:06:00,90.94,90.94,90.92,90.93,553100000.0
2009-09-17 09:07:00,90.93,90.93,90.915,90.93,230700000.0
2009-09-17 09:08:00,90.93,90.945,90.92,90.945,393800000.0
2009-09-17 09:09:00,90.945,90.95,90.94,90.94,330900000.0
2009-09-17 09:10:00,90.94,90.945,90.925,90.93,146600000.0
2009-09-17 09:11:00,90.93,90.93,90.89,90.9,450100000.0
2009-09-17 09:12:00,90.9,90.91,90.875,90.88,281599999.0
2009-09-17 09:13:00,90.875,90.895,90.87,90.89,353200000.0
2009-09-17 09:14:00,90.895,90.9,90.875,90.885,268500000.0
2009-09-17 09:15:00,90.885,90.89,90.875,90.885,161600000.0
2009-09-17 09:16:00,90.88,90.88,90.87,90.88,170200000.0
2009-09-17 09:17:00,90.88,90.88,90.87,90.88,185700000.0
2009-09-17 09:18:00,90.875,90.89,90.875,90.885,227200000.0
2009-09-17 09:19:00,90.89,90.925,90.885,90.91,577900000.0
2009-09-17 09:20:00,90.91,90.92,90.9,90.92,795500000.0
2009-09-17 09:21:00,90.92,90.925,90.915,90.92,316900001.0
2009-09-17 09:22:00,90.92,90.97,90.92,90.95,468700000.0
2009-09-17 09:23:00,90.95,90.95,90.94,90.95,212100000.0
2009-09-17 09:24:00,90.945,90.945,90.925,90.93,326600000.0
2009-09-17 09:25:00,90.93,90.94,90.93,90.935,232800000.0
2009-09-17 09:26:00,90.935,90.935,90.925,90.925,245000000.0
2009-09-17 09:27:00,90.925,90.935,90.815,90.815,621200000.0
2009-09-17 09:28:00,90.82,90.84,90.715,90.765,716400001.0
2009-09-17 09:29:00,90.76,90.76,90.64,90.665,885420000.0
2009-09-17 09:30:00,90.66,90.66,90.585,90.635,698600001.0
2009-09-17 09:31:00,90.635,90.74,90.635,90.73,722800000.0
2009-09-17 09:32:00,90.73,90.74,90.705,90.705,643699999.0
2009-09-17 09:33:00,90.705,90.705,90.64,90.66,663000000.0
2009-09-17 09:34:00,90.66,90.71,90.65,90.7,513200000.0
2009-09-17 09:35:00,90.7,90.715,90.67,90.7,599000000.0
2009-09-17 09:36:00,90.7,90.71,90.685,90.7,573500001.0
2009-09-17 09:37:00,90.705,90.715,90.69,90.71,477900000.0
2009-09-17 09:38:00,90.71,90.715,90.69,90.69,807399999.0
2009-09-17 09:39:00,90.69,90.71,90.675,90.705,829300000.0
2009-09-17 09:40:00,90.71,90.735,90.705,90.72,583300001.0
2009-09-17 09:41:00,90.72,90.725,90.7,90.71,515700000.0
2009-09-17 09:42:00,90.71,90.735,90.71,90.73,449800000.0
2009-09-17 09:43:00,90.73,90.75,90.72,90.725,642700000.0
2009-09-17 09:44:00,90.725,90.735,90.715,90.72,516499999.0
2009-09-17 09:45:00,90.72,90.72,90.67,90.69,316700001.0
2009-09-17 09:46:00,90.695,90.7,90.685,90.695,345000000.0
2009-09-17 09:47:00,90.695,90.695,90.625,90.635,657300000.0
2009-09-17 09:48:00,90.64,90.65,90.55,90.56,722000000.0
2009-09-17 09:49:00,90.56,90.61,90.555,90.6,648600000.0
2009-09-17 09:50:00,90.6,90.61,90.59,90.595,421100000.0
2009-09-17 09:51:00,90.595,90.595,90.545,90.57,539300000.0
2009-09-17 09:52:00,90.57,90.58,90.54,90.54,511000000.0
2009-09-17 09:53:00,90.54,90.56,90.52,90.53,583500001.0
2009-09-17 09:54:00,90.53,90.54,90.52,90.54,530500000.0
2009-09-17 09:55:00,90.54,90.56,90.515,90.55,573200000.0
2009-09-17 09:56:00,90.555,90.56,90.54,90.55,417700000.0
2009-09-17 09:57:00,90.545,90.57,90.54,90.565,572300001.0
2009-09-17 09:58:00,90.565,90.59,90.565,90.585,296300001.0
2009-09-17 09:59:00,90.58,90.59,90.555,90.565,442700000.0
2009-09-17 10:00:00,90.565,90.595,90.56,90.595,448300003.0
2009-09-17 10:01:00,90.595,90.62,90.59,90.59,650899999.0
2009-09-17 10:02:00,90.6,90.61,90.59,90.595,702800000.0
2009-09-17 10:03:00,90.595,90.6,90.58,90.58,543900000.0
2009-09-17 10:04:00,90.59,90.605,90.585,90.605,333400000.0
2009-09-17 10:05:00,90.61,90.635,90.6,90.63,560000000.0
2009-09-17 10:06:00,90.63,90.635,90.59,90.6,553500000.0
2009-09-17 10:07:00,90.6,90.63,90.6,90.62,453300000.0
2009-09-17 10:08:00,90.62,90.62,90.61,90.615,544000000.0
2009-09-17 10:09:00,90.615,90.63,90.615,90.62,391200000.0
2009-09-17 10:10:00,90.62,90.635,90.62,90.625,284400000.0
2009-09-17 10:11:00,90.625,90.64,90.625,90.64,263400000.0
2009-09-17 10:12:00,90.64,90.68,90.635,90.68,508500001.0
2009-09-17 10:13:00,90.68,90.68,90.645,90.67,532400000.0
2009-09-17 10:14:00,90.67,90.71,90.665,90.69,543500000.0
2009-09-17 10:15:00,90.69,90.69,90.67,90.68,410100000.0
2009-09-17 10:16:00,90.68,90.69,90.675,90.69,375300000.0
2009-09-17 10:17:00,90.69,90.69,90.66,90.66,261700000.0
2009-09-17 10:18:00,90.665,90.67,90.66,90.67,111600000.0
2009-09-17 10:19:00,90.67,90.69,90.67,90.68,301800000.0
2009-09-17 10:20:00,90.68,90.68,90.66,90.675,329700000.0
2009-09-17 10:21:00,90.675,90.685,90.67,90.68,303500000.0
2009-09-17 10:22:00,90.68,90.69,90.675,90.675,476399996.0
2009-09-17 10:23:00,90.675,90.675,90.66,90.67,576100000.0
2009-09-17 10:24:00,90.665,90.68,90.665,90.67,455800000.0
2009-09-17 10:25:00,90.67,90.675,90.66,90.67,713399998.0
2009-09-17 10:26:00,90.67,90.695,90.67,90.69,111700004.0
2009-09-17 10:27:00,90.69,90.695,90.685,90.695,337500001.0
2009-09-17 10:28:00,90.695,90.7,90.69,90.69,290500000.0
2009-09-17 10:29:00,90.69,90.69,90.67,90.68,459500001.0
2009-09-17 10:30:00,90.68,90.68,90.675,90.675,507600001.0
2009-09-17 10:31:00,90.675,90.695,90.67,90.69,519000000.0
2009-09-17 10:32:00,90.69,90.75,90.69,90.74,509700000.0
2009-09-17 10:33:00,90.74,90.76,90.71,90.735,503800000.0
2009-09-17 10:34:00,90.735,90.805,90.73,90.805,638700000.0
2009-09-17 10:35:00,90.81,90.81,90.78,90.81,499200000.0
2009-09-17 10:36:00,90.81,90.825,90.805,90.815,620099999.0
2009-09-17 10:37:00,90.815,90.82,90.79,90.79,615900001.0
2009-09-17 10:38:00,90.79,90.79,90.77,90.78,489800000.0
2009-09-17 10:39:00,90.78,90.78,90.77,90.775,322800001.0
2009-09-17 10:40:00,90.775,90.78,90.77,90.775,194700000.0
2009-09-17 10:41:00,90.775,90.78,90.76,90.765,444200001.0
2009-09-17 10:42:00,90.765,90.77,90.755,90.77,244500000.0
2009-09-17 10:43:00,90.765,90.79,90.76,90.79,504900000.0
2009-09-17 10:44:00,90.79,90.82,90.79,90.795,513400000.0
2009-09-17 10:45:00,90.79,90.81,90.775,90.78,542199999.0
2009-09-17 10:46:00,90.78,90.78,90.75,90.76,287600000.0
2009-09-17 10:47:00,90.76,90.76,90.745,90.75,280799999.0
2009-09-17 10:48:00,90.75,90.76,90.72,90.73,560999998.0
2009-09-17 10:49:00,90.73,90.73,90.715,90.725,539599999.0
2009-09-17 10:50:00,90.725,90.725,90.7,90.71,480500001.0
2009-09-17 10:51:00,90.715,90.715,90.695,90.7,488900000.0
2009-09-17 10:52:00,90.7,90.71,90.695,90.7,519000000.0
2009-09-17 10:53:00,90.7,90.73,90.7,90.73,370500000.0
2009-09-17 10:54:00,90.73,90.75,90.73,90.75,356300000.0
2009-09-17 10:55:00,90.75,90.76,90.74,90.76,331600000.0
2009-09-17 10:56:00,90.76,90.76,90.75,90.76,352000000.0
2009-09-17 10:57:00,90.76,90.77,90.76,90.76,572300004.0
2009-09-17 10:58:00,90.76,90.76,90.73,90.73,361100000.0
2009-09-17 10:59:00,90.73,90.74,90.72,90.725,318100000.0
2009-09-17 11:00:00,90.725,90.73,90.725,90.73,233500000.0
2009-09-17 11:01:00,90.73,90.74,90.73,90.73,285100000.0
2009-09-17 11:02:00,90.725,90.73,90.72,90.72,355600000.0
2009-09-17 11:03:00,90.72,90.73,90.72,90.72,55500000.0
2009-09-17 11:04:00,90.72,90.72,90.71,90.715,390399998.0
2009-09-17 11:05:00,90.715,90.72,90.705,90.705,219700000.0
2009-09-17 11:06:00,90.705,90.715,90.705,90.71,415000001.0
2009-09-17 11:07:00,90.71,90.715,90.71,90.715,276700000.0
2009-09-17 11:08:00,90.715,90.715,90.71,90.71,340700000.0
2009-09-17 11:09:00,90.71,90.715,90.68,90.68,224900000.0
2009-09-17 11:10:00,90.68,90.68,90.665,90.68,296900000.0
2009-09-17 11:11:00,90.68,90.69,90.68,90.68,348400000.0
2009-09-17 11:12:00,90.69,90.695,90.685,90.69,215500000.0
2009-09-17 11:13:00,90.69,90.7,90.69,90.69,342500000.0
2009-09-17 11:14:00,90.69,90.69,90.685,90.69,327699999.0
2009-09-17 11:15:00,90.69,90.69,90.68,90.685,295300000.0
2009-09-17 11:16:00,90.685,90.69,90.68,90.685,336600000.0
2009-09-17 11:17:00,90.685,90.69,90.67,90.68,204500000.0
2009-09-17 11:18:00,90.675,90.68,90.67,90.675,308300000.0
2009-09-17 11:19:00,90.675,90.695,90.67,90.69,476200000.0
2009-09-17 11:20:00,90.69,90.69,90.68,90.69,147600000.0
2009-09-17 11:21:00,90.69,90.69,90.665,90.665,451600001.0
2009-09-17 11:22:00,90.67,90.675,90.67,90.675,103800000.0
2009-09-17 11:23:00,90.675,90.675,90.66,90.66,471199999.0
2009-09-17 11:24:00,90.665,90.665,90.655,90.66,287600000.0
2009-09-17 11:25:00,90.66,90.665,90.65,90.66,152200000.0
2009-09-17 11:26:00,90.655,90.665,90.65,90.66,149400000.0
2009-09-17 11:27:00,90.66,90.66,90.64,90.645,488900005.0
2009-09-17 11:28:00,90.65,90.65,90.645,90.645,53900000.0
2009-09-17 11:29:00,90.65,90.65,90.64,90.65,306300000.0
2009-09-17 11:30:00,90.65,90.65,90.63,90.635,517200002.0
2009-09-17 11:31:00,90.635,90.64,90.63,90.64,391200002.0
2009-09-17 11:32:00,90.64,90.645,90.63,90.63,242400000.0
2009-09-17 11:33:00,90.63,90.635,90.62,90.62,215000000.0
2009-09-17 11:34:00,90.62,90.625,90.61,90.62,162700000.0
2009-09-17 11:35:00,90.62,90.63,90.61,90.62,424400000.0
2009-09-17 11:36:00,90.62,90.63,90.61,90.61,207200002.0
2009-09-17 11:37:00,90.61,90.63,90.61,90.62,149000000.0
2009-09-17 11:38:00,90.62,90.62,90.615,90.62,78300000.0
2009-09-17 11:39:00,90.61,90.63,90.61,90.63,304000000.0
2009-09-17 11:40:00,90.63,90.63,90.625,90.63,228999998.0
2009-09-17 11:41:00,90.63,90.63,90.63,90.63,89500000.0
2009-09-17 11:42:00,90.63,90.63,90.61,90.615,374900000.0
2009-09-17 11:43:00,90.615,90.615,90.605,90.61,195000000.0
2009-09-17 11:44:00,90.61,90.61,90.59,90.595,190700002.0
2009-09-17 11:45:00,90.595,90.6,90.585,90.59,278900000.0
2009-09-17 11:46:00,90.585,90.6,90.585,90.6,239300001.0
2009-09-17 11:47:00,90.6,90.6,90.575,90.595,501700001.0
2009-09-17 11:48:00,90.59,90.61,90.59,90.61,218800000.0
2009-09-17 11:49:00,90.61,90.645,90.61,90.645,752200000.0
2009-09-17 11:50:00,90.65,90.66,90.64,90.66,345500000.0
2009-09-17 11:51:00,90.66,90.66,90.64,90.645,307200000.0
2009-09-17 11:52:00,90.645,90.65,90.635,90.645,198800000.0
2009-09-17 11:53:00,90.65,90.655,90.64,90.645,251700000.0
2009-09-17 11:54:00,90.645,90.685,90.64,90.68,295300000.0
2009-09-17 11:55:00,90.68,90.705,90.665,90.705,451300000.0
2009-09-17 11:56:00,90.705,90.725,90.695,90.71,551999998.0
2009-09-17 11:57:00,90.71,90.72,90.7,90.72,238200001.0
2009-09-17 11:58:00,90.725,90.73,90.71,90.72,319100000.0
2009-09-17 11:59:00,90.715,90.72,90.685,90.69,344700000.0
2009-09-17 12:00:00,90.69,90.69,90.68,90.69,281400000.0
2009-09-17 12:01:00,90.69,90.705,90.68,90.7,192000000.0
2009-09-17 12:02:00,90.7,90.72,90.7,90.715,616600000.0
2009-09-17 12:03:00,90.715,90.74,90.715,90.74,244100001.0
2009-09-17 12:04:00,90.74,90.75,90.735,90.75,102400000.0
2009-09-17 12:05:00,90.75,90.76,90.735,90.735,156700000.0
2009-09-17 12:06:00,90.74,90.75,90.74,90.745,206500000.0
2009-09-17 12:07:00,90.745,90.745,90.73,90.735,547400000.0
2009-09-17 12:08:00,90.735,90.745,90.725,90.735,387199999.0
2009-09-17 12:09:00,90.74,90.75,90.73,90.735,407200000.0
2009-09-17 12:10:00,90.735,90.75,90.73,90.74,541199999.0
2009-09-17 12:11:00,90.745,90.765,90.745,90.76,399800001.0
2009-09-17 12:12:00,90.76,90.765,90.755,90.765,116100000.0
2009-09-17 12:13:00,90.77,90.81,90.77,90.81,605100001.0
2009-09-17 12:14:00,90.81,90.825,90.79,90.815,519100000.0
2009-09-17 12:15:00,90.815,90.83,90.815,90.825,246600000.0
2009-09-17 12:16:00,90.82,90.82,90.8,90.82,453099999.0
2009-09-17 12:17:00,90.82,90.835,90.82,90.83,267200000.0
2009-09-17 12:18:00,90.83,90.84,90.82,90.825,278800000.0
2009-09-17 12:19:00,90.83,90.83,90.81,90.815,485400000.0
2009-09-17 12:20:00,90.815,90.83,90.81,90.82,272000000.0
2009-09-17 12:21:00,90.82,90.82,90.8,90.8,239200000.0
2009-09-17 12:22:00,90.8,90.815,90.79,90.81,271499999.0
2009-09-17 12:23:00,90.81,90.825,90.81,90.825,140100000.0
2009-09-17 12:24:00,90.82,90.83,90.82,90.825,291500000.0
2009-09-17 12:25:00,90.825,90.83,90.815,90.825,334600000.0
2009-09-17 12:26:00,90.83,90.845,90.82,90.835,319100000.0
2009-09-17 12:27:00,90.835,90.855,90.835,90.84,317700001.0
2009-09-17 12:28:00,90.845,90.845,90.83,90.83,239200000.0
2009-09-17 12:29:00,90.83,90.845,90.83,90.84,261500000.0
2009-09-17 12:30:00,90.84,90.87,90.84,90.84,287400000.0
2009-09-17 12:31:00,90.84,90.845,90.835,90.84,177400000.0
2009-09-17 12:32:00,90.84,90.84,90.825,90.83,142800000.0
2009-09-17 12:33:00,90.83,90.83,90.82,90.83,380500000.0
2009-09-17 12:34:00,90.825,90.83,90.82,90.83,152600000.0
2009-09-17 12:35:00,90.825,90.88,90.82,90.88,404800000.0
2009-09-17 12:36:00,90.88,90.88,90.84,90.845,489400000.0
2009-09-17 12:37:00,90.845,90.85,90.825,90.835,400999998.0
2009-09-17 12:38:00,90.835,90.835,90.835,90.835,8000000.0
2009-09-17 12:39:00,90.835,90.85,90.835,90.84,143900001.0
2009-09-17 12:40:00,90.84,90.855,90.84,90.84,64400000.0
2009-09-17 12:41:00,90.85,90.865,90.845,90.865,64800000.0
2009-09-17 12:42:00,90.87,90.875,90.87,90.87,303999999.0
2009-09-17 12:43:00,90.87,90.92,90.87,90.92,314100000.0
2009-09-17 12:44:00,90.92,90.945,90.92,90.92,604800001.0
2009-09-17 12:45:00,90.92,90.92,90.91,90.92,402800000.0
2009-09-17 12:46:00,90.92,90.925,90.905,90.905,177400001.0
2009-09-17 12:47:00,90.905,90.91,90.87,90.87,692999999.0
2009-09-17 12:48:00,90.87,90.89,90.87,90.88,426899999.0
2009-09-17 12:49:00,90.88,90.89,90.875,90.88,252599999.0
2009-09-17 12:50:00,90.88,90.885,90.875,90.88,136500000.0
2009-09-17 12:51:00,90.88,90.88,90.87,90.87,308299999.0
2009-09-17 12:52:00,90.87,90.87,90.865,90.87,144800000.0
2009-09-17 12:53:00,90.87,90.88,90.87,90.88,61000000.0
2009-09-17 12:54:00,90.88,90.885,90.88,90.88,140100000.0
2009-09-17 12:55:00,90.88,90.885,90.88,90.88,76000000.0
2009-09-17 12:56:00,90.88,90.88,90.865,90.865,162000000.0
2009-09-17 12:57:00,90.865,90.865,90.85,90.86,173500000.0
2009-09-17 12:58:00,90.86,90.86,90.86,90.86,62400000.0
2009-09-17 12:59:00,90.86,90.895,90.86,90.89,209000000.0
2009-09-17 13:00:00,90.89,90.93,90.89,90.92,316000000.0
2009-09-17 13:01:00,90.93,90.95,90.93,90.945,406500000.0
2009-09-17 13:02:00,90.945,90.975,90.92,90.975,600899997.0
2009-09-17 13:03:00,90.975,91.065,90.965,91.04,868300001.0
2009-09-17 13:04:00,91.045,91.1,91.045,91.05,803400000.0
2009-09-17 13:05:00,91.05,91.065,91.03,91.035,755799999.0
2009-09-17 13:06:00,91.035,91.06,91.03,91.05,615099998.0
2009-09-17 13:07:00,91.055,91.06,91.01,91.015,817000002.0
2009-09-17 13:08:00,91.01,91.02,90.975,91.005,545800000.0
2009-09-17 13:09:00,91.015,91.03,91.005,91.02,374299999.0
2009-09-17 13:10:00,91.02,91.04,91.005,91.04,611000000.0
2009-09-17 13:11:00,91.04,91.045,91.035,91.04,225400000.0
2009-09-17 13:12:00,91.04,91.06,91.03,91.04,428600000.0
2009-09-17 13:13:00,91.045,91.055,91.035,91.05,376300000.0
2009-09-17 13:14:00,91.06,91.1,91.06,91.085,895699997.0
2009-09-17 13:15:00,91.09,91.095,91.08,91.085,393000000.0
2009-09-17 13:16:00,91.08,91.26,91.075,91.19,779000000.0
2009-09-17 13:17:00,91.19,91.315,91.175,91.28,953000000.0
2009-09-17 13:18:00,91.28,91.28,91.22,91.23,838699997.0
2009-09-17 13:19:00,91.23,91.235,91.2,91.21,878800001.0
2009-09-17 13:20:00,91.21,91.225,91.195,91.22,739700001.0
2009-09-17 13:21:00,91.22,91.23,91.19,91.2,840900002.0
2009-09-17 13:22:00,91.2,91.2,91.18,91.2,519899999.0
2009-09-17 13:23:00,91.2,91.235,91.2,91.22,734900000.0
2009-09-17 13:24:00,91.235,91.265,91.225,91.25,945699998.0
2009-09-17 13:25:00,91.25,91.26,91.23,91.23,721799999.0
2009-09-17 13:26:00,91.23,91.24,91.215,91.23,338700000.0
2009-09-17 13:27:00,91.23,91.245,91.225,91.24,461500000.0
2009-09-17 13:28:00,91.245,91.28,91.245,91.27,839599999.0
2009-09-17 13:29:00,91.27,91.33,91.27,91.315,991100001.0
2009-09-17 13:30:00,91.32,91.32,91.28,91.315,911999999.0
2009-09-17 13:31:00,91.315,91.42,91.305,91.365,1377500010.0
2009-09-17 13:32:00,91.365,91.365,91.32,91.34,1004200001.0
2009-09-17 13:33:00,91.335,91.39,91.335,91.36,856600001.0
2009-09-17 13:34:00,91.36,91.37,91.35,91.355,1090599998.0
2009-09-17 13:35:00,91.36,91.36,91.345,91.345,709499999.0
2009-09-17 13:36:00,91.355,91.415,91.355,91.395,1298800008.0
2009-09-17 13:37:00,91.4,91.46,91.4,91.415,951200001.0
2009-09-17 13:38:00,91.415,91.415,91.38,91.385,497600001.0
2009-09-17 13:39:00,91.385,91.42,91.38,91.39,701000001.0
2009-09-17 13:40:00,91.39,91.4,91.37,91.375,749500000.0
2009-09-17 13:41:00,91.38,91.405,91.38,91.395,597600000.0
2009-09-17 13:42:00,91.395,91.395,91.37,91.385,587700002.0
2009-09-17 13:43:00,91.385,91.385,91.33,91.335,533600002.0
2009-09-17 13:44:00,91.335,91.35,91.33,91.34,619500002.0
2009-09-17 13:45:00,91.34,91.365,91.34,91.355,854800001.0
2009-09-17 13:46:00,91.36,91.365,91.35,91.36,445900000.0
2009-09-17 13:47:00,91.36,91.385,91.36,91.38,434300003.0
2009-09-17 13:48:00,91.38,91.4,91.37,91.37,321899999.0
2009-09-17 13:49:00,91.37,91.37,91.36,91.365,442600000.0
2009-09-17 13:50:00,91.365,91.38,91.355,91.37,478400001.0
2009-09-17 13:51:00,91.37,91.37,91.355,91.36,245200002.0
2009-09-17 13:52:00,91.36,91.36,91.35,91.35,720600003.0
2009-09-17 13:53:00,91.35,91.35,91.285,91.285,825100001.0
2009-09-17 13:54:00,91.285,91.29,91.155,91.17,986800002.0
2009-09-17 13:55:00,91.17,91.23,91.17,91.225,665800000.0
2009-09-17 13:56:00,91.225,91.27,91.22,91.26,701399999.0
2009-09-17 13:57:00,91.26,91.265,91.23,91.25,327500000.0
2009-09-17 13:58:00,91.25,91.27,91.25,91.27,301500000.0
2009-09-17 13:59:00,91.27,91.29,91.25,91.25,440800000.0
2009-09-17 14:00:00,91.25,91.28,91.25,91.275,497300001.0
2009-09-17 14:01:00,91.275,91.28,91.255,91.28,644100004.0
2009-09-17 14:02:00,91.275,91.28,91.255,91.26,583200000.0
2009-09-17 14:03:00,91.26,91.26,91.22,91.235,472800002.0
2009-09-17 14:04:00,91.235,91.24,91.22,91.235,210800000.0
2009-09-17 14:05:00,91.23,91.24,91.21,91.21,201200000.0
2009-09-17 14:06:00,91.215,91.23,91.185,91.225,726600002.0
2009-09-17 14:07:00,91.225,91.235,91.22,91.23,210200000.0
2009-09-17 14:08:00,91.23,91.255,91.23,91.24,570300000.0
2009-09-17 14:09:00,91.235,91.255,91.23,91.255,646600000.0
2009-09-17 14:10:00,91.255,91.305,91.255,91.305,668100000.0
2009-09-17 14:11:00,91.305,91.31,91.285,91.285,617800000.0
2009-09-17 14:12:00,91.28,91.31,91.27,91.29,227200000.0
2009-09-17 14:13:00,91.29,91.33,91.29,91.325,672100001.0
2009-09-17 14:14:00,91.325,91.34,91.305,91.34,712899992.0
2009-09-17 14:15:00,91.34,91.365,91.34,91.355,786400000.0
2009-09-17 14:16:00,91.355,91.385,91.345,91.385,918599993.0
2009-09-17 14:17:00,91.39,91.415,91.365,91.41,721000000.0
2009-09-17 14:18:00,91.41,91.415,91.38,91.395,839800001.0
2009-09-17 14:19:00,91.39,91.395,91.36,91.36,645900000.0
2009-09-17 14:20:00,91.36,91.37,91.34,91.36,832700000.0
2009-09-17 14:21:00,91.36,91.37,91.355,91.355,396399997.0
2009-09-17 14:22:00,91.355,91.36,91.335,91.36,468200000.0
2009-09-17 14:23:00,91.365,91.415,91.36,91.39,570200000.0
2009-09-17 14:24:00,91.39,91.39,91.37,91.37,620400000.0
2009-09-17 14:25:00,91.37,91.39,91.37,91.38,445700000.0
2009-09-17 14:26:00,91.38,91.38,91.365,91.38,433599999.0
2009-09-17 14:27:00,91.375,91.38,91.345,91.375,477199999.0
2009-09-17 14:28:00,91.375,91.38,91.365,91.365,512700000.0
2009-09-17 14:29:00,91.365,91.385,91.365,91.365,404800001.0
2009-09-17 14:30:00,91.365,91.5,91.34,91.47,572300000.0
2009-09-17 14:31:00,91.475,91.615,91.45,91.56,686400000.0
2009-09-17 14:32:00,91.56,91.57,91.47,91.51,754600000.0
2009-09-17 14:33:00,91.515,91.535,91.495,91.515,600000001.0
2009-09-17 14:34:00,91.515,91.59,91.505,91.565,721200000.0
2009-09-17 14:35:00,91.565,91.58,91.525,91.54,610200000.0
2009-09-17 14:36:00,91.54,91.54,91.49,91.5,879299998.0
2009-09-17 14:37:00,91.5,91.5,91.41,91.41,820600002.0
2009-09-17 14:38:00,91.415,91.415,91.345,91.35,465900000.0
2009-09-17 14:39:00,91.35,91.37,91.335,91.34,488700000.0
2009-09-17 14:40:00,91.34,91.355,91.31,91.325,831899999.0
2009-09-17 14:41:00,91.325,91.35,91.24,91.24,839299997.0
2009-09-17 14:42:00,91.24,91.31,91.23,91.31,683099997.0
2009-09-17 14:43:00,91.31,91.31,91.28,91.28,410100000.0
2009-09-17 14:44:00,91.28,91.32,91.28,91.3,264699999.0
2009-09-17 14:45:00,91.3,91.34,91.3,91.325,389600000.0
2009-09-17 14:46:00,91.33,91.355,91.33,91.34,512200000.0
2009-09-17 14:47:00,91.345,91.35,91.32,91.33,414600001.0
2009-09-17 14:48:00,91.33,91.33,91.28,91.285,516499999.0
2009-09-17 14:49:00,91.285,91.29,91.255,91.26,504399998.0
2009-09-17 14:50:00,91.26,91.265,91.24,91.26,498299999.0
2009-09-17 14:51:00,91.26,91.28,91.24,91.28,476499998.0
2009-09-17 14:52:00,91.28,91.285,91.22,91.26,571100000.0
2009-09-17 14:53:00,91.265,91.27,91.24,91.265,319000001.0
2009-09-17 14:54:00,91.265,91.265,91.235,91.235,226900000.0
2009-09-17 14:55:00,91.235,91.27,91.225,91.265,581500000.0
2009-09-17 14:56:00,91.265,91.27,91.25,91.26,482900000.0
2009-09-17 14:57:00,91.26,91.265,91.25,91.26,201300000.0
2009-09-17 14:58:00,91.26,91.28,91.255,91.275,548200000.0
2009-09-17 14:59:00,91.28,91.34,91.27,91.34,602100000.0
2009-09-17 15:00:00,91.34,91.35,91.335,91.34,664300000.0
2009-09-17 15:01:00,91.34,91.34,91.3,91.3,624600000.0
2009-09-17 15:02:00,91.3,91.3,91.27,91.28,577299999.0
2009-09-17 15:03:00,91.28,91.31,91.28,91.3,386600000.0
2009-09-17 15:04:00,91.3,91.32,91.3,91.32,377099999.0
2009-09-17 15:05:00,91.32,91.33,91.32,91.325,565700001.0
2009-09-17 15:06:00,91.325,91.33,91.3,91.31,499799998.0
2009-09-17 15:07:00,91.31,91.31,91.25,91.27,769600001.0
2009-09-17 15:08:00,91.27,91.32,91.26,91.3,541599995.0
2009-09-17 15:09:00,91.3,91.305,91.295,91.3,481500000.0
2009-09-17 15:10:00,91.3,91.37,91.3,91.37,897599999.0
2009-09-17 15:11:00,91.37,91.37,91.3,91.32,611600000.0
2009-09-17 15:12:00,91.32,91.34,91.3,91.34,560400000.0
2009-09-17 15:13:00,91.34,91.34,91.33,91.33,251800000.0
2009-09-17 15:14:00,91.33,91.39,91.32,91.39,367900000.0
2009-09-17 15:15:00,91.39,91.39,91.34,91.34,677900000.0
2009-09-17 15:16:00,91.34,91.38,91.34,91.375,393100000.0
2009-09-17 15:17:00,91.375,91.38,91.35,91.35,356900000.0
2009-09-17 15:18:00,91.35,91.37,91.335,91.35,472700000.0
2009-09-17 15:19:00,91.35,91.36,91.33,91.36,623100004.0
2009-09-17 15:20:00,91.36,91.38,91.36,91.375,467400002.0
2009-09-17 15:21:00,91.375,91.38,91.355,91.365,419300001.0
2009-09-17 15:22:00,91.365,91.37,91.33,91.34,693300007.0
2009-09-17 15:23:00,91.34,91.355,91.34,91.34,358000000.0
2009-09-17 15:24:00,91.34,91.34,91.32,91.32,806500005.0
2009-09-17 15:25:00,91.32,91.32,91.31,91.31,697600005.0
2009-09-17 15:26:00,91.315,91.33,91.31,91.315,451500000.0
2009-09-17 15:27:00,91.315,91.32,91.31,91.31,411700001.0
2009-09-17 15:28:00,91.31,91.31,91.31,91.31,335600000.0
2009-09-17 15:29:00,91.31,91.31,91.3,91.31,253900000.0
2009-09-17 15:30:00,91.315,91.36,91.31,91.355,574300001.0
2009-09-17 15:31:00,91.355,91.39,91.355,91.39,436100000.0
2009-09-17 15:32:00,91.385,91.395,91.365,91.37,759800000.0
2009-09-17 15:33:00,91.37,91.4,91.36,91.4,540900000.0
2009-09-17 15:34:00,91.4,91.405,91.39,91.395,290700000.0
2009-09-17 15:35:00,91.395,91.395,91.375,91.375,508200000.0
2009-09-17 15:36:00,91.375,91.38,91.35,91.35,652100000.0
2009-09-17 15:37:00,91.35,91.38,91.35,91.37,518600001.0
2009-09-17 15:38:00,91.37,91.385,91.365,91.375,506399996.0
2009-09-17 15:39:00,91.375,91.38,91.365,91.37,275499998.0
2009-09-17 15:40:00,91.37,91.37,91.36,91.36,321300000.0
2009-09-17 15:41:00,91.36,91.38,91.35,91.375,571400000.0
2009-09-17 15:42:00,91.375,91.38,91.365,91.375,488900000.0
2009-09-17 15:43:00,91.38,91.38,91.375,91.375,288000000.0
2009-09-17 15:44:00,91.375,91.375,91.34,91.355,445500000.0
2009-09-17 15:45:00,91.355,91.38,91.355,91.36,459200000.0
2009-09-17 15:46:00,91.36,91.395,91.355,91.39,589300000.0
2009-09-17 15:47:00,91.39,91.445,91.39,91.43,695099999.0
2009-09-17 15:48:00,91.43,91.43,91.42,91.425,419800001.0
2009-09-17 15:49:00,91.425,91.43,91.395,91.405,455200000.0
2009-09-17 15:50:00,91.405,91.43,91.405,91.41,325700000.0
2009-09-17 15:51:00,91.41,91.415,91.38,91.385,639000001.0
2009-09-17 15:52:00,91.385,91.4,91.385,91.395,377800000.0
2009-09-17 15:53:00,91.4,91.405,91.37,91.375,449000000.0
2009-09-17 15:54:00,91.375,91.39,91.36,91.37,532900000.0
2009-09-17 15:55:00,91.37,91.37,91.31,91.325,711600000.0
2009-09-17 15:56:00,91.325,91.36,91.32,91.36,634800002.0
2009-09-17 15:57:00,91.36,91.36,91.34,91.34,532600000.0
2009-09-17 15:58:00,91.34,91.36,91.33,91.36,400500000.0
2009-09-17 15:59:00,91.36,91.37,91.345,91.36,403000001.0
2009-09-17 16:00:00,91.36,91.435,91.325,91.335,383300000.0
2009-09-17 16:01:00,91.33,91.345,91.28,91.28,506500000.0
2009-09-17 16:02:00,91.28,91.31,91.23,91.24,519260000.0
2009-09-17 16:03:00,91.24,91.245,91.205,91.245,764099997.0
2009-09-17 16:04:00,91.245,91.29,91.225,91.29,422200005.0
2009-09-17 16:05:00,91.29,91.305,91.27,91.295,452899999.0
2009-09-17 16:06:00,91.295,91.305,91.26,91.26,247000000.0
2009-09-17 16:07:00,91.26,91.26,91.13,91.14,615200000.0
2009-09-17 16:08:00,91.13,91.205,91.07,91.185,733100001.0
2009-09-17 16:09:00,91.18,91.19,91.16,91.175,627400002.0
2009-09-17 16:10:00,91.175,91.23,91.175,91.215,483799999.0
2009-09-17 16:11:00,91.215,91.22,91.145,91.2,443300000.0
2009-09-17 16:12:00,91.205,91.225,91.17,91.215,538199999.0
2009-09-17 16:13:00,91.22,91.255,91.21,91.25,483700000.0
2009-09-17 16:14:00,91.25,91.25,91.21,91.22,410800000.0
2009-09-17 16:15:00,91.22,91.225,91.155,91.155,401000001.0
2009-09-17 16:16:00,91.155,91.165,91.12,91.12,383100000.0
2009-09-17 16:17:00,91.13,91.145,91.13,91.14,333200000.0
2009-09-17 16:18:00,91.14,91.155,91.13,91.155,446200000.0
2009-09-17 16:19:00,91.155,91.185,91.12,91.12,632000000.0
2009-09-17 16:20:00,91.12,91.16,91.12,91.155,616600000.0
2009-09-17 16:21:00,91.155,91.16,91.135,91.145,797000000.0
2009-09-17 16:22:00,91.15,91.18,91.14,91.145,687200000.0
2009-09-17 16:23:00,91.15,91.155,91.13,91.15,565100000.0
2009-09-17 16:24:00,91.15,91.165,91.14,91.165,630400002.0
2009-09-17 16:25:00,91.16,91.17,91.125,91.145,601000000.0
2009-09-17 16:26:00,91.14,91.145,91.1,91.115,793800001.0
2009-09-17 16:27:00,91.11,91.115,91.09,91.09,662100000.0
2009-09-17 16:28:00,91.1,91.14,91.1,91.13,661800000.0
2009-09-17 16:29:00,91.13,91.16,91.12,91.145,413900000.0
2009-09-17 16:30:00,91.15,91.175,91.135,91.165,681800000.0
2009-09-17 16:31:00,91.165,91.17,91.155,91.155,852699999.0
2009-09-17 16:32:00,91.155,91.16,91.14,91.14,656200000.0
2009-09-17 16:33:00,91.14,91.16,91.14,91.16,463700000.0
2009-09-17 16:34:00,91.16,91.175,91.15,91.17,373499999.0
2009-09-17 16:35:00,91.17,91.17,91.14,91.14,636800000.0
2009-09-17 16:36:00,91.14,91.165,91.14,91.14,368700000.0
2009-09-17 16:37:00,91.14,91.14,91.065,91.08,621999999.0
2009-09-17 16:38:00,91.085,91.13,91.085,91.13,525500000.0
2009-09-17 16:39:00,91.13,91.13,91.11,91.12,385500000.0
2009-09-17 16:40:00,91.12,91.15,91.115,91.145,328300000.0
2009-09-17 16:41:00,91.145,91.15,91.11,91.115,643300001.0
2009-09-17 16:42:00,91.115,91.125,91.05,91.05,605600000.0
2009-09-17 16:43:00,91.045,91.09,91.04,91.07,437700000.0
2009-09-17 16:44:00,91.07,91.085,91.045,91.065,497100000.0
2009-09-17 16:45:00,91.065,91.1,91.065,91.07,432400000.0
2009-09-17 16:46:00,91.07,91.08,91.07,91.07,298800000.0
2009-09-17 16:47:00,91.07,91.08,91.04,91.075,472100000.0
2009-09-17 16:48:00,91.075,91.075,91.03,91.06,609300001.0
2009-09-17 16:49:00,91.06,91.07,91.04,91.06,472699999.0
2009-09-17 16:50:00,91.06,91.065,91.04,91.05,540999999.0
2009-09-17 16:51:00,91.05,91.05,91.04,91.045,320499999.0
2009-09-17 16:52:00,91.04,91.07,91.04,91.07,650400000.0
2009-09-17 16:53:00,91.07,91.13,91.06,91.105,748000003.0
2009-09-17 16:54:00,91.105,91.11,91.1,91.105,464400000.0
2009-09-17 16:55:00,91.105,91.105,91.08,91.1,417200000.0
2009-09-17 16:56:00,91.1,91.1,91.08,91.09,404400000.0
2009-09-17 16:57:00,91.095,91.105,91.085,91.105,289100000.0
2009-09-17 16:58:00,91.105,91.14,91.105,91.135,319999998.0
2009-09-17 16:59:00,91.14,91.175,91.13,91.14,649099999.0
2009-09-17 17:00:00,91.135,91.15,91.13,91.135,617600000.0
2009-09-17 17:01:00,91.135,91.155,91.11,91.14,478900000.0
2009-09-17 17:02:00,91.14,91.15,91.14,91.145,285000000.0
2009-09-17 17:03:00,91.145,91.18,91.13,91.17,449700000.0
2009-09-17 17:04:00,91.165,91.205,91.165,91.18,391500000.0
2009-09-17 17:05:00,91.18,91.2,91.175,91.19,270300000.0
2009-09-17 17:06:00,91.19,91.19,91.175,91.19,221400001.0
2009-09-17 17:07:00,91.195,91.2,91.175,91.18,436200000.0
2009-09-17 17:08:00,91.175,91.19,91.17,91.17,733000000.0
2009-09-17 17:09:00,91.17,91.17,91.155,91.155,286900000.0
2009-09-17 17:10:00,91.16,91.16,91.14,91.14,559599996.0
2009-09-17 17:11:00,91.14,91.14,91.13,91.13,136700000.0
2009-09-17 17:12:00,91.125,91.14,91.12,91.125,421300002.0
2009-09-17 17:13:00,91.12,91.13,91.105,91.11,558399993.0
2009-09-17 17:14:00,91.11,91.12,91.1,91.105,409100000.0
2009-09-17 17:15:00,91.105,91.12,91.1,91.11,296200000.0
2009-09-17 17:16:00,91.11,91.14,91.11,91.14,280100000.0
2009-09-17 17:17:00,91.14,91.15,91.14,91.15,380799999.0
2009-09-17 17:18:00,91.15,91.165,91.14,91.145,323000000.0
2009-09-17 17:19:00,91.145,91.16,91.145,91.155,245000000.0
2009-09-17 17:20:00,91.155,91.16,91.145,91.15,224300000.0
2009-09-17 17:21:00,91.15,91.155,91.15,91.155,255200000.0
2009-09-17 17:22:00,91.155,91.165,91.15,91.155,210600000.0
2009-09-17 17:23:00,91.155,91.17,91.15,91.17,222199999.0
2009-09-17 17:24:00,91.17,91.19,91.165,91.17,395600000.0
2009-09-17 17:25:00,91.17,91.17,91.16,91.17,159099999.0
2009-09-17 17:26:00,91.17,91.175,91.165,91.17,225600002.0
2009-09-17 17:27:00,91.17,91.18,91.15,91.17,312800000.0
2009-09-17 17:28:00,91.17,91.17,91.15,91.16,342000000.0
2009-09-17 17:29:00,91.16,91.17,91.16,91.16,334500000.0
2009-09-17 17:30:00,91.16,91.17,91.16,91.16,68900000.0
2009-09-17 17:31:00,91.16,91.16,91.145,91.145,156700000.0
2009-09-17 17:32:00,91.145,91.145,91.14,91.145,193600000.0
2009-09-17 17:33:00,91.14,91.14,91.105,91.105,225100000.0
2009-09-17 17:34:00,91.105,91.11,91.095,91.11,261100000.0
2009-09-17 17:35:00,91.11,91.13,91.1,91.115,217200000.0
2009-09-17 17:36:00,91.11,91.115,91.105,91.11,84900000.0
2009-09-17 17:37:00,91.11,91.115,91.095,91.11,274500000.0
2009-09-17 17:38:00,91.11,91.12,91.11,91.11,114900000.0
2009-09-17 17:39:00,91.115,91.145,91.11,91.13,181600000.0
2009-09-17 17:40:00,91.13,91.155,91.13,91.145,313000000.0
2009-09-17 17:41:00,91.145,91.155,91.145,91.15,151300000.0
2009-09-17 17:42:00,91.145,91.18,91.145,91.18,205200000.0
2009-09-17 17:43:00,91.18,91.19,91.175,91.18,130700000.0
2009-09-17 17:44:00,91.18,91.18,91.18,91.18,100900000.0
2009-09-17 17:45:00,91.18,91.18,91.175,91.175,168300000.0
2009-09-17 17:46:00,91.185,91.19,91.17,91.17,224500000.0
2009-09-17 17:47:00,91.17,91.18,91.17,91.17,187200000.0
2009-09-17 17:48:00,91.17,91.17,91.16,91.165,154000000.0
2009-09-17 17:49:00,91.175,91.175,91.17,91.17,255300000.0
2009-09-17 17:50:00,91.17,91.18,91.15,91.18,456800000.0
2009-09-17 17:51:00,91.18,91.19,91.17,91.19,283300000.0
2009-09-17 17:52:00,91.185,91.19,91.18,91.185,281300000.0
2009-09-17 17:53:00,91.19,91.19,91.18,91.19,200700000.0
2009-09-17 17:54:00,91.19,91.19,91.17,91.175,276200000.0
2009-09-17 17:55:00,91.175,91.185,91.17,91.185,224300000.0
2009-09-17 17:56:00,91.19,91.19,91.17,91.17,241800000.0
2009-09-17 17:57:00,91.17,91.17,91.155,91.165,245100000.0
2009-09-17 17:58:00,91.165,91.165,91.16,91.16,286800000.0
2009-09-17 17:59:00,91.16,91.17,91.15,91.15,334800000.0
2009-09-17 18:00:00,91.15,91.16,91.15,91.16,192000000.0
2009-09-17 18:01:00,91.16,91.16,91.15,91.16,90300000.0
2009-09-17 18:02:00,91.16,91.16,91.15,91.15,123300000.0
2009-09-17 18:03:00,91.155,91.17,91.15,91.17,135900000.0
2009-09-17 18:04:00,91.17,91.18,91.17,91.175,121400000.0
2009-09-17 18:05:00,91.175,91.18,91.17,91.17,425300001.0
2009-09-17 18:06:00,91.17,91.18,91.16,91.165,245800000.0
2009-09-17 18:07:00,91.16,91.17,91.145,91.15,375700000.0
2009-09-17 18:08:00,91.15,91.16,91.145,91.15,357599999.0
2009-09-17 18:09:00,91.155,91.155,91.145,91.145,296099999.0
2009-09-17 18:10:00,91.15,91.165,91.13,91.16,407100000.0
2009-09-17 18:11:00,91.16,91.17,91.15,91.17,257899999.0
2009-09-17 18:12:00,91.17,91.17,91.155,91.16,365499999.0
2009-09-17 18:13:00,91.16,91.16,91.15,91.16,483299998.0
2009-09-17 18:14:00,91.16,91.185,91.16,91.17,341200000.0
2009-09-17 18:15:00,91.17,91.185,91.165,91.18,542700003.0
2009-09-17 18:16:00,91.18,91.18,91.17,91.175,158500000.0
2009-09-17 18:17:00,91.18,91.18,91.175,91.18,95300000.0
2009-09-17 18:18:00,91.18,91.18,91.175,91.175,256500000.0
2009-09-17 18:19:00,91.175,91.22,91.175,91.22,541799999.0
2009-09-17 18:20:00,91.22,91.275,91.2,91.27,547200000.0
2009-09-17 18:21:00,91.27,91.31,91.25,91.3,767399999.0
2009-09-17 18:22:00,91.3,91.3,91.265,91.275,450100000.0
2009-09-17 18:23:00,91.275,91.285,91.275,91.275,531300000.0
2009-09-17 18:24:00,91.275,91.28,91.255,91.26,447100000.0
2009-09-17 18:25:00,91.255,91.28,91.255,91.275,203300000.0
2009-09-17 18:26:00,91.275,91.315,91.27,91.305,463000000.0
2009-09-17 18:27:00,91.305,91.33,91.3,91.3,460800000.0
2009-09-17 18:28:00,91.3,91.31,91.29,91.295,306599999.0
2009-09-17 18:29:00,91.295,91.295,91.26,91.27,323600001.0
2009-09-17 18:30:00,91.27,91.28,91.265,91.27,249200000.0
2009-09-17 18:31:00,91.27,91.29,91.27,91.29,147000000.0
2009-09-17 18:32:00,91.29,91.29,91.28,91.285,221900000.0
2009-09-17 18:33:00,91.29,91.29,91.285,91.285,130600000.0
2009-09-17 18:34:00,91.285,91.29,91.275,91.275,220200000.0
2009-09-17 18:35:00,91.275,91.28,91.25,91.26,299600000.0
2009-09-17 18:36:00,91.26,91.28,91.26,91.28,455300000.0
2009-09-17 18:37:00,91.28,91.28,91.275,91.28,255200000.0
2009-09-17 18:38:00,91.275,91.28,91.275,91.275,249700000.0
2009-09-17 18:39:00,91.275,91.28,91.27,91.27,192600000.0
2009-09-17 18:40:00,91.27,91.28,91.27,91.27,214600001.0
2009-09-17 18:41:00,91.27,91.29,91.27,91.29,69900000.0
2009-09-17 18:42:00,91.29,91.29,91.28,91.29,148000000.0
2009-09-17 18:43:00,91.285,91.29,91.285,91.285,255400000.0
2009-09-17 18:44:00,91.285,91.285,91.255,91.265,400600000.0
2009-09-17 18:45:00,91.26,91.26,91.24,91.24,308200000.0
2009-09-17 18:46:00,91.24,91.255,91.235,91.255,350700000.0
2009-09-17 18:47:00,91.255,91.29,91.25,91.27,351099999.0
2009-09-17 18:48:00,91.27,91.27,91.265,91.27,433500001.0
2009-09-17 18:49:00,91.265,91.29,91.26,91.29,365800001.0
2009-09-17 18:50:00,91.285,91.29,91.27,91.27,120500002.0
2009-09-17 18:51:00,91.27,91.27,91.26,91.26,304600005.0
2009-09-17 18:52:00,91.26,91.26,91.24,91.25,292200001.0
2009-09-17 18:53:00,91.245,91.27,91.245,91.26,105300000.0
2009-09-17 18:54:00,91.26,91.26,91.255,91.26,86200000.0
2009-09-17 18:55:00,91.26,91.26,91.26,91.26,55500000.0
2009-09-17 18:56:00,91.26,91.26,91.25,91.26,208200003.0
2009-09-17 18:57:00,91.26,91.26,91.25,91.25,134800000.0
2009-09-17 18:58:00,91.25,91.27,91.25,91.26,167000000.0
2009-09-17 18:59:00,91.26,91.26,91.245,91.26,478500000.0
2009-09-17 19:00:00,91.26,91.29,91.26,91.265,820700000.0
2009-09-17 19:01:00,91.265,91.275,91.26,91.265,449600000.0
2009-09-17 19:02:00,91.265,91.275,91.25,91.25,176500000.0
2009-09-17 19:03:00,91.255,91.26,91.255,91.255,123000000.0
2009-09-17 19:04:00,91.255,91.255,91.24,91.255,247500000.0
2009-09-17 19:05:00,91.255,91.26,91.24,91.255,396000000.0
2009-09-17 19:06:00,91.255,91.26,91.245,91.245,191999999.0
2009-09-17 19:07:00,91.245,91.27,91.24,91.27,452499999.0
2009-09-17 19:08:00,91.27,91.27,91.225,91.27,375200000.0
2009-09-17 19:09:00,91.265,91.27,91.265,91.27,163200000.0
2009-09-17 19:10:00,91.265,91.27,91.255,91.26,240900000.0
2009-09-17 19:11:00,91.265,91.265,91.26,91.265,131400001.0
2009-09-17 19:12:00,91.26,91.26,91.25,91.255,391500002.0
2009-09-17 19:13:00,91.255,91.255,91.24,91.24,90600000.0
2009-09-17 19:14:00,91.24,91.25,91.24,91.24,154100000.0
2009-09-17 19:15:00,91.24,91.24,91.215,91.215,147800000.0
2009-09-17 19:16:00,91.215,91.23,91.215,91.225,182600000.0
2009-09-17 19:17:00,91.225,91.225,91.22,91.22,85600000.0
2009-09-17 19:18:00,91.22,91.22,91.215,91.215,61600000.0
2009-09-17 19:19:00,91.22,91.225,91.215,91.22,123099999.0
2009-09-17 19:20:00,91.225,91.23,91.22,91.225,241000000.0
2009-09-17 19:21:00,91.225,91.225,91.22,91.22,152800000.0
2009-09-17 19:22:00,91.215,91.22,91.21,91.22,276200000.0
2009-09-17 19:23:00,91.215,91.23,91.215,91.225,275200000.0
2009-09-17 19:24:00,91.225,91.225,91.195,91.2,443900001.0
2009-09-17 19:25:00,91.195,91.195,91.175,91.175,262400000.0
2009-09-17 19:26:00,91.175,91.19,91.155,91.155,593700000.0
2009-09-17 19:27:00,91.155,91.18,91.155,91.165,484800000.0
2009-09-17 19:28:00,91.165,91.2,91.165,91.185,493099999.0
2009-09-17 19:29:00,91.19,91.205,91.19,91.195,274200000.0
2009-09-17 19:30:00,91.19,91.19,91.15,91.16,581799998.0
2009-09-17 19:31:00,91.16,91.175,91.15,91.16,536599997.0
2009-09-17 19:32:00,91.16,91.175,91.155,91.155,780900001.0
2009-09-17 19:33:00,91.16,91.165,91.155,91.155,298800000.0
2009-09-17 19:34:00,91.155,91.175,91.15,91.165,266700000.0
2009-09-17 19:35:00,91.165,91.17,91.165,91.17,113200000.0
2009-09-17 19:36:00,91.16,91.165,91.16,91.16,74500000.0
2009-09-17 19:37:00,91.16,91.16,91.15,91.15,131400000.0
2009-09-17 19:38:00,91.15,91.165,91.15,91.155,287500000.0
2009-09-17 19:39:00,91.155,91.175,91.155,91.175,313800000.0
2009-09-17 19:40:00,91.175,91.175,91.17,91.17,74700000.0
2009-09-17 19:41:00,91.17,91.19,91.16,91.185,266199999.0
2009-09-17 19:42:00,91.185,91.19,91.175,91.185,151600000.0
2009-09-17 19:43:00,91.185,91.185,91.175,91.175,244400000.0
2009-09-17 19:44:00,91.175,91.2,91.175,91.2,236400000.0
2009-09-17 19:45:00,91.2,91.225,91.19,91.22,303000000.0
2009-09-17 19:46:00,91.22,91.22,91.19,91.195,452699999.0
2009-09-17 19:47:00,91.195,91.195,91.18,91.185,152000000.0
2009-09-17 19:48:00,91.185,91.19,91.18,91.185,118400000.0
2009-09-17 19:49:00,91.185,91.185,91.165,91.17,280800000.0
2009-09-17 19:50:00,91.17,91.195,91.17,91.19,308800000.0
2009-09-17 19:51:00,91.185,91.2,91.185,91.2,376700001.0
2009-09-17 19:52:00,91.2,91.2,91.2,91.2,78400000.0
2009-09-17 19:53:00,91.2,91.2,91.2,91.2,43200000.0
2009-09-17 19:54:00,91.2,91.2,91.18,91.18,276400000.0
2009-09-17 19:55:00,91.18,91.18,91.18,91.18,38400000.0
2009-09-17 19:56:00,91.185,91.195,91.18,91.185,114400000.0
2009-09-17 19:57:00,91.185,91.2,91.185,91.195,192000000.0
2009-09-17 19:58:00,91.19,91.195,91.165,91.17,387600001.0
2009-09-17 19:59:00,91.17,91.195,91.17,91.175,311200000.0
2009-09-17 20:00:00,91.18,91.205,91.18,91.205,244800000.0
2009-09-17 20:01:00,91.2,91.23,91.2,91.22,288900000.0
2009-09-17 20:02:00,91.22,91.22,91.21,91.215,142000000.0
2009-09-17 20:03:00,91.21,91.21,91.21,91.21,67200000.0
2009-09-17 20:04:00,91.2,91.21,91.2,91.21,136600000.0
2009-09-17 20:05:00,91.21,91.215,91.2,91.215,183000000.0
2009-09-17 20:06:00,91.215,91.23,91.215,91.215,173300000.0
2009-09-17 20:07:00,91.215,91.225,91.205,91.215,226400000.0
2009-09-17 20:08:00,91.215,91.23,91.21,91.225,221400000.0
2009-09-17 20:09:00,91.22,91.23,91.22,91.23,121300000.0
2009-09-17 20:10:00,91.225,91.225,91.21,91.215,164500000.0
2009-09-17 20:11:00,91.215,91.215,91.21,91.21,53600000.0
2009-09-17 20:12:00,91.21,91.21,91.205,91.21,34000000.0
2009-09-17 20:13:00,91.21,91.21,91.205,91.205,424000000.0
2009-09-17 20:14:00,91.205,91.21,91.205,91.21,264000000.0
2009-09-17 20:15:00,91.21,91.22,91.205,91.21,333600000.0
2009-09-17 20:16:00,91.215,91.215,91.17,91.17,235800000.0
2009-09-17 20:17:00,91.17,91.17,91.165,91.165,162600000.0
2009-09-17 20:18:00,91.16,91.16,91.135,91.135,212000000.0
2009-09-17 20:19:00,91.135,91.14,91.1,91.115,421700000.0
2009-09-17 20:20:00,91.115,91.13,91.1,91.105,286300000.0
2009-09-17 20:21:00,91.12,91.13,91.12,91.12,238600000.0
2009-09-17 20:22:00,91.125,91.13,91.115,91.12,139800000.0
2009-09-17 20:23:00,91.12,91.125,91.1,91.1,528800000.0
2009-09-17 20:24:00,91.105,91.105,91.08,91.1,306100000.0
2009-09-17 20:25:00,91.1,91.105,91.1,91.1,153000000.0
2009-09-17 20:26:00,91.1,91.11,91.085,91.09,389400000.0
2009-09-17 20:27:00,91.095,91.1,91.07,91.08,247999998.0
2009-09-17 20:28:00,91.08,91.08,91.05,91.05,143800000.0
2009-09-17 20:29:00,91.055,91.06,91.02,91.03,414800000.0
2009-09-17 20:30:00,91.03,91.065,91.03,91.065,414400000.0
2009-09-17 20:31:00,91.065,91.08,91.06,91.08,198200000.0
2009-09-17 20:32:00,91.08,91.08,91.07,91.08,141900000.0
2009-09-17 20:33:00,91.08,91.08,91.08,91.08,78400000.0
2009-09-17 20:34:00,91.08,91.12,91.08,91.12,212300000.0
2009-09-17 20:35:00,91.115,91.115,91.11,91.11,58700000.0
2009-09-17 20:36:00,91.11,91.11,91.11,91.11,42500000.0
2009-09-17 20:37:00,91.11,91.12,91.11,91.12,62700000.0
2009-09-17 20:38:00,91.12,91.12,91.115,91.12,42500000.0
2009-09-17 20:39:00,91.12,91.12,91.12,91.12,39200000.0
2009-09-17 20:40:00,91.12,91.12,91.11,91.11,63200000.0
2009-09-17 20:41:00,91.105,91.11,91.095,91.1,296300000.0
2009-09-17 20:42:00,91.1,91.105,91.1,91.105,110700000.0
2009-09-17 20:43:00,91.105,91.11,91.105,91.11,185400000.0
2009-09-17 20:44:00,91.11,91.12,91.1,91.12,238300000.0
2009-09-17 20:45:00,91.12,91.12,91.115,91.115,93600000.0
2009-09-17 20:46:00,91.115,91.125,91.11,91.12,274399999.0
2009-09-17 20:47:00,91.12,91.125,91.115,91.115,239500000.0
2009-09-17 20:48:00,91.115,91.13,91.105,91.13,475800000.0
2009-09-17 20:49:00,91.13,91.145,91.125,91.14,426500000.0
2009-09-17 20:50:00,91.14,91.17,91.14,91.16,316900000.0
2009-09-17 20:51:00,91.16,91.16,91.155,91.155,226400000.0
2009-09-17 20:52:00,91.155,91.155,91.15,91.15,73200000.0
2009-09-17 20:53:00,91.15,91.15,91.15,91.15,71200000.0
2009-09-17 20:54:00,91.15,91.15,91.135,91.135,194600000.0
2009-09-17 20:55:00,91.135,91.155,91.13,91.15,320100000.0
2009-09-17 20:56:00,91.15,91.165,91.145,91.155,403900000.0
2009-09-17 20:57:00,91.15,91.16,91.145,91.15,294800000.0
2009-09-17 20:58:00,91.15,91.16,91.145,91.155,296900000.0
2009-09-17 20:59:00,91.155,91.165,91.15,91.155,236300000.0
2009-09-17 21:00:00,91.155,91.16,91.15,91.155,149400000.0
2009-09-17 21:01:00,91.155,91.155,91.15,91.15,68800000.0
2009-09-17 21:02:00,91.15,91.155,91.14,91.155,95300000.0
2009-09-17 21:03:00,91.155,91.155,91.145,91.15,212500000.0
2009-09-17 21:04:00,91.155,91.155,91.145,91.155,62100000.0
2009-09-17 21:05:00,91.155,91.16,91.155,91.155,54400000.0
2009-09-17 21:06:00,91.16,91.17,91.155,91.17,105800000.0
2009-09-17 21:07:00,91.175,91.175,91.165,91.175,180100000.0
2009-09-17 21:08:00,91.175,91.18,91.175,91.175,202900000.0
2009-09-17 21:09:00,91.18,91.18,91.17,91.175,126200000.0
2009-09-17 21:10:00,91.175,91.18,91.17,91.175,127000000.0
2009-09-17 21:11:00,91.165,91.17,91.16,91.165,112000000.0
2009-09-17 21:12:00,91.165,91.17,91.16,91.16,79400000.0
2009-09-17 21:13:00,91.16,91.18,91.16,91.17,106500000.0
2009-09-17 21:14:00,91.17,91.175,91.17,91.17,69600000.0
2009-09-17 21:15:00,91.17,91.175,91.165,91.17,130900000.0
2009-09-17 21:16:00,91.17,91.175,91.17,91.17,91200000.0
2009-09-17 21:17:00,91.17,91.17,91.165,91.165,140700000.0
2009-09-17 21:18:00,91.17,91.17,91.16,91.16,47800000.0
2009-09-17 21:19:00,91.16,91.16,91.16,91.16,32400000.0
2009-09-17 21:20:00,91.16,91.16,91.16,91.16,48000000.0
2009-09-17 21:21:00,91.16,91.16,91.155,91.155,119700000.0
2009-09-17 21:22:00,91.16,91.175,91.155,91.17,238800000.0
2009-09-17 21:23:00,91.17,91.175,91.16,91.16,134400000.0
2009-09-17 21:24:00,91.165,91.18,91.165,91.17,195800000.0
2009-09-17 21:25:00,91.17,91.18,91.17,91.18,234700000.0
2009-09-17 21:26:00,91.175,91.19,91.175,91.185,323300000.0
2009-09-17 21:27:00,91.185,91.185,91.18,91.18,142500000.0
2009-09-17 21:28:00,91.18,91.185,91.18,91.185,29700000.0
2009-09-17 21:29:00,91.18,91.19,91.18,91.18,136900000.0
2009-09-17 21:30:00,91.18,91.185,91.18,91.18,149100000.0
2009-09-17 21:31:00,91.18,91.18,91.18,91.18,49800000.0
2009-09-17 21:32:00,91.18,91.18,91.17,91.17,105200000.0
2009-09-17 21:33:00,91.17,91.17,91.15,91.16,250300000.0
2009-09-17 21:34:00,91.16,91.17,91.155,91.16,170800000.0
2009-09-17 21:35:00,91.16,91.19,91.155,91.17,395599999.0
2009-09-17 21:36:00,91.17,91.175,91.16,91.165,159600000.0
2009-09-17 21:37:00,91.165,91.165,91.16,91.165,95300000.0
2009-09-17 21:38:00,91.165,91.17,91.16,91.165,198100000.0
2009-09-17 21:39:00,91.165,91.17,91.16,91.165,131300000.0
2009-09-17 21:40:00,91.165,91.17,91.16,91.165,78700000.0
2009-09-17 21:41:00,91.165,91.17,91.16,91.165,111900000.0
2009-09-17 21:42:00,91.165,91.165,91.155,91.165,297900000.0
2009-09-17 21:43:00,91.16,91.165,91.16,91.16,157700000.0
2009-09-17 21:44:00,91.16,91.165,91.16,91.165,216600000.0
2009-09-17 21:45:00,91.165,91.165,91.15,91.155,186900000.0
2009-09-17 21:46:00,91.155,91.155,91.145,91.155,286000000.0
2009-09-17 21:47:00,91.155,91.155,91.14,91.14,144000000.0
2009-09-17 21:48:00,91.14,91.145,91.135,91.145,157100000.0
2009-09-17 21:49:00,91.14,91.145,91.14,91.14,300200000.0
2009-09-17 21:50:00,91.14,91.145,91.135,91.14,374000000.0
2009-09-17 21:51:00,91.14,91.145,91.13,91.135,289600001.0
2009-09-17 21:52:00,91.135,91.14,91.13,91.14,372100000.0
2009-09-17 21:53:00,91.14,91.14,91.13,91.135,220500000.0
2009-09-17 21:54:00,91.135,91.135,91.13,91.13,42500000.0
2009-09-17 21:55:00,91.13,91.145,91.13,91.14,187300001.0
2009-09-17 21:56:00,91.14,91.14,91.135,91.14,60700000.0
2009-09-17 21:57:00,91.14,91.145,91.14,91.145,128800000.0
2009-09-17 21:58:00,91.14,91.155,91.14,91.15,169400000.0
2009-09-17 21:59:00,91.15,91.18,91.145,91.175,175500000.0
2009-09-17 22:00:00,91.175,91.185,91.16,91.165,169400000.0
2009-09-17 22:01:00,91.165,91.165,91.165,91.165,99600000.0
2009-09-17 22:02:00,91.165,91.17,91.155,91.155,67900000.0
2009-09-17 22:03:00,91.155,91.155,91.155,91.155,8600000.0
2009-09-17 22:04:00,91.17,91.17,91.15,91.16,136700000.0
2009-09-17 22:05:00,91.165,91.17,91.16,91.165,72900000.0
2009-09-17 22:06:00,91.167,91.168,91.162,91.168,43100000.0
2009-09-17 22:07:00,91.165,91.17,91.165,91.17,43100000.0
2009-09-17 22:08:00,91.17,91.175,91.17,91.175,31100000.0
2009-09-17 22:09:00,91.175,91.175,91.165,91.165,61300000.0
2009-09-17 22:10:00,91.17,91.175,91.16,91.16,128500000.0
2009-09-17 22:11:00,91.165,91.165,91.165,91.165,24800000.0
2009-09-17 22:12:00,91.175,91.175,91.17,91.175,87700000.0
2009-09-17 22:13:00,91.175,91.175,91.175,91.175,62300000.0
2009-09-17 22:14:00,91.175,91.175,91.165,91.165,24599999.0
2009-09-17 22:15:00,91.17,91.17,91.17,91.17,8200000.0
2009-09-17 22:16:00,91.17,91.17,91.17,91.17,6400000.0
2009-09-17 22:17:00,91.175,91.175,91.17,91.17,3400000.0
2009-09-17 22:18:00,91.165,91.165,91.165,91.165,19000000.0
2009-09-17 22:19:00,91.165,91.165,91.16,91.16,131400000.0
2009-09-17 22:20:00,91.165,91.165,91.13,91.13,164800000.0
2009-09-17 22:21:00,91.13,91.135,91.13,91.135,67900000.0
2009-09-17 22:22:00,91.135,91.135,91.11,91.13,171600000.0
2009-09-17 22:23:00,91.13,91.145,91.11,91.13,200800000.0
2009-09-17 22:24:00,91.135,91.14,91.13,91.13,129900000.0
2009-09-17 22:25:00,91.13,91.14,91.12,91.125,255300000.0
2009-09-17 22:26:00,91.13,91.135,91.125,91.135,100300000.0
2009-09-17 22:27:00,91.135,91.135,91.125,91.125,92400000.0
2009-09-17 22:28:00,91.125,91.125,91.125,91.125,45600000.0
2009-09-17 22:29:00,91.125,91.13,91.125,91.125,32200000.0
2009-09-17 22:30:00,91.125,91.125,91.12,91.125,93600000.0
2009-09-17 22:31:00,91.125,91.125,91.105,91.115,165800000.0
2009-09-17 22:32:00,91.115,91.12,91.115,91.115,40400000.0
2009-09-17 22:33:00,91.115,91.115,91.1,91.105,92900000.0
2009-09-17 22:34:00,91.11,91.115,91.1,91.1,93200000.0
2009-09-17 22:35:00,91.1,91.115,91.1,91.105,65900000.0
2009-09-17 22:36:00,91.115,91.115,91.105,91.105,160399999.0
2009-09-17 22:37:00,91.105,91.12,91.105,91.12,69400000.0
2009-09-17 22:38:00,91.12,91.125,91.115,91.125,62500000.0
2009-09-17 22:39:00,91.13,91.13,91.12,91.12,48500000.0
2009-09-17 22:40:00,91.125,91.135,91.125,91.125,142900000.0
2009-09-17 22:41:00,91.13,91.13,91.12,91.125,84800000.0
2009-09-17 22:42:00,91.13,91.13,91.105,91.11,47900000.0
2009-09-17 22:43:00,91.115,91.115,91.115,91.115,12000000.0
2009-09-17 22:44:00,91.12,91.12,91.1,91.1,162600000.0
2009-09-17 22:45:00,91.105,91.11,91.1,91.11,179000000.0
2009-09-17 22:46:00,91.105,91.11,91.075,91.095,252200000.0
2009-09-17 22:47:00,91.095,91.105,91.09,91.1,100400000.0
2009-09-17 22:48:00,91.1,91.11,91.095,91.095,146300000.0
2009-09-17 22:49:00,91.1,91.1,91.095,91.095,34500000.0
2009-09-17 22:50:00,91.105,91.12,91.08,91.08,198200000.0
2009-09-17 22:51:00,91.08,91.1,91.07,91.09,160600000.0
2009-09-17 22:52:00,91.09,91.1,91.085,91.09,58700000.0
2009-09-17 22:53:00,91.1,91.1,91.09,91.095,66500000.0
2009-09-17 22:54:00,91.1,91.105,91.08,91.08,38800000.0
2009-09-17 22:55:00,91.08,91.085,91.065,91.075,71900000.0
2009-09-17 22:56:00,91.075,91.085,91.05,91.06,217000000.0
2009-09-17 22:57:00,91.06,91.065,91.06,91.065,15600000.0
2009-09-17 22:58:00,91.065,91.08,91.065,91.08,14900000.0
2009-09-17 22:59:00,91.08,91.08,91.065,91.075,25000000.0
2009-09-17 23:00:00,91.075,91.09,91.02,91.06,34000000.0
2009-09-17 23:01:00,91.055,91.06,91.045,91.05,33000000.0
2009-09-17 23:02:00,91.05,91.055,91.035,91.045,50200000.0
2009-09-17 23:03:00,91.055,91.06,91.05,91.06,14000000.0
2009-09-17 23:04:00,91.055,91.06,91.05,91.05,18400000.0
2009-09-17 23:05:00,91.05,91.055,91.045,91.05,118000000.0
2009-09-17 23:06:00,91.05,91.05,91.03,91.035,80900000.0
2009-09-17 23:07:00,91.035,91.045,91.035,91.04,51400000.0
2009-09-17 23:08:00,91.04,91.09,91.04,91.09,75700000.0
2009-09-17 23:09:00,91.08,91.08,91.07,91.075,62200000.0
2009-09-17 23:10:00,91.075,91.075,91.065,91.065,25300000.0
2009-09-17 23:11:00,91.06,91.06,91.06,91.06,3200000.0
2009-09-17 23:12:00,91.06,91.06,91.055,91.055,9100000.0
2009-09-17 23:13:00,91.06,91.06,91.05,91.05,28600000.0
2009-09-17 23:14:00,91.05,91.055,91.05,91.055,19100000.0
2009-09-17 23:15:00,91.05,91.05,91.035,91.045,115900000.0
2009-09-17 23:16:00,91.045,91.055,91.045,91.055,20800000.0
2009-09-17 23:17:00,91.065,91.085,91.065,91.07,52300000.0
2009-09-17 23:18:00,91.07,91.07,91.06,91.06,45000000.0
2009-09-17 23:19:00,91.06,91.06,91.04,91.04,90300000.0
2009-09-17 23:20:00,91.04,91.045,91.04,91.04,52900000.0
2009-09-17 23:21:00,91.045,91.06,91.045,91.06,36700000.0
2009-09-17 23:22:00,91.065,91.065,91.045,91.055,42200000.0
2009-09-17 23:23:00,91.055,91.055,91.055,91.055,57800000.0
2009-09-17 23:24:00,91.05,91.05,91.03,91.045,61200000.0
2009-09-17 23:25:00,91.045,91.05,91.03,91.045,15600000.0
2009-09-17 23:26:00,91.045,91.045,91.045,91.045,11500000.0
2009-09-17 23:27:00,91.045,91.05,91.045,91.045,5000000.0
2009-09-17 23:28:00,91.035,91.04,91.035,91.04,9000000.0
2009-09-17 23:29:00,91.045,91.045,91.04,91.04,4000000.0
2009-09-17 23:30:00,91.045,91.065,91.045,91.065,53800000.0
2009-09-17 23:31:00,91.065,91.065,91.065,91.065,268500000.0
2009-09-17 23:32:00,91.065,91.065,91.035,91.05,159900000.0
2009-09-17 23:34:00,91.05,91.055,91.05,91.055,27200000.0
2009-09-17 23:35:00,91.046,91.046,91.041,91.046,64000000.0
2009-09-17 23:36:00,91.055,91.055,91.055,91.055,64000000.0
2009-09-17 23:37:00,91.055,91.055,91.05,91.055,60800000.0
2009-09-17 23:38:00,91.055,91.065,91.045,91.045,170800000.0
2009-09-17 23:39:00,91.045,91.075,91.03,91.07,145800000.0
2009-09-17 23:40:00,91.07,91.07,91.055,91.055,152700000.0
2009-09-17 23:41:00,91.055,91.055,91.025,91.05,118000000.0
2009-09-17 23:42:00,91.045,91.05,91.035,91.035,31400000.0
2009-09-17 23:43:00,91.04,91.055,91.04,91.045,31200000.0
2009-09-17 23:44:00,91.05,91.05,91.025,91.025,56100000.0
2009-09-17 23:45:00,91.02,91.05,90.99,91.04,333500000.0
2009-09-17 23:46:00,91.04,91.04,90.99,91.02,62000000.0
2009-09-17 23:47:00,91.02,91.025,91.015,91.025,75200000.0
2009-09-17 23:48:00,91.025,91.04,91.025,91.04,42600000.0
2009-09-17 23:49:00,91.04,91.045,91.04,91.045,23400000.0
2009-09-17 23:50:00,91.037,91.037,91.037,91.037,1000000.0
2009-09-17 23:51:00,91.045,91.045,91.045,91.045,1000000.0
2009-09-17 23:52:00,91.045,91.045,91.045,91.045,3000000.0
2009-09-17 23:53:00,91.033,91.041,91.032,91.04,3200000.0
2009-09-17 23:54:00,91.045,91.045,91.045,91.045,3200000.0
2009-09-17 23:55:00,91.045,91.045,91.04,91.04,75900000.0
2009-09-17 23:56:00,91.04,91.045,91.04,91.045,67600000.0
2009-09-17 23:57:00,91.04,91.06,91.04,91.06,54300000.0
2009-09-17 23:58:00,91.06,91.06,91.06,91.06,13600000.0
2009-09-17 23:59:00,91.06,91.06,91.06,91.06,11400000.0
2009-09-18 00:00:00,91.06,91.08,91.055,91.08,202500000.0
2009-09-18 00:01:00,91.08,91.08,91.075,91.075,203800000.0
2009-09-18 00:02:00,91.075,91.085,91.075,91.08,160500000.0
2009-09-18 00:03:00,91.08,91.085,91.08,91.085,5800000.0
2009-09-18 00:04:00,91.085,91.085,91.08,91.08,10800000.0
2009-09-18 00:05:00,91.08,91.08,91.08,91.08,21700000.0
2009-09-18 00:06:00,91.08,91.095,91.08,91.095,58200000.0
2009-09-18 00:07:00,91.095,91.1,91.09,91.095,78900000.0
2009-09-18 00:08:00,91.095,91.115,91.095,91.115,190800002.0
2009-09-18 00:09:00,91.115,91.125,91.11,91.125,55400000.0
2009-09-18 00:10:00,91.125,91.125,91.12,91.125,22200000.0
2009-09-18 00:11:00,91.125,91.135,91.11,91.125,233200000.0
2009-09-18 00:12:00,91.125,91.13,91.12,91.13,82200000.0
2009-09-18 00:13:00,91.13,91.135,91.125,91.125,112300000.0
2009-09-18 00:14:00,91.125,91.13,91.125,91.125,39700000.0
2009-09-18 00:15:00,91.125,91.13,91.125,91.13,47200000.0
2009-09-18 00:16:00,91.135,91.14,91.125,91.13,100300000.0
2009-09-18 00:17:00,91.135,91.155,91.13,91.13,112200000.0
2009-09-18 00:18:00,91.135,91.14,91.135,91.14,20600000.0
2009-09-18 00:19:00,91.14,91.165,91.14,91.145,136000000.0
2009-09-18 00:20:00,91.15,91.155,91.145,91.15,128000000.0
2009-09-18 00:21:00,91.15,91.15,91.135,91.14,35200000.0
2009-09-18 00:22:00,91.135,91.135,91.135,91.135,30000000.0
2009-09-18 00:23:00,91.135,91.135,91.13,91.135,51900000.0
2009-09-18 00:24:00,91.135,91.135,91.135,91.135,69300000.0
2009-09-18 00:25:00,91.135,91.135,91.135,91.135,2900000.0
2009-09-18 00:26:00,91.135,91.135,91.135,91.135,9200000.0
2009-09-18 00:27:00,91.135,91.14,91.135,91.135,17900000.0
2009-09-18 00:28:00,91.135,91.135,91.125,91.135,46400000.0
2009-09-18 00:29:00,91.135,91.135,91.125,91.125,64100000.0
2009-09-18 00:30:00,91.125,91.145,91.125,91.145,95300000.0
2009-09-18 00:31:00,91.145,91.145,91.125,91.125,114500000.0
2009-09-18 00:32:00,91.125,91.13,91.115,91.13,85500000.0
2009-09-18 00:33:00,91.135,91.15,91.135,91.15,51000000.0
2009-09-18 00:34:00,91.15,91.15,91.15,91.15,7900000.0
2009-09-18 00:35:00,91.15,91.165,91.15,91.165,35000000.0
2009-09-18 00:36:00,91.165,91.165,91.13,91.16,103800000.0
2009-09-18 00:37:00,91.16,91.165,91.155,91.16,60600000.0
2009-09-18 00:38:00,91.16,91.17,91.155,91.16,155600000.0
2009-09-18 00:39:00,91.16,91.185,91.16,91.175,133700000.0
2009-09-18 00:40:00,91.185,91.185,91.165,91.165,23400000.0
2009-09-18 00:41:00,91.165,91.17,91.165,91.165,11600000.0
2009-09-18 00:42:00,91.165,91.17,91.165,91.165,9400000.0
2009-09-18 00:43:00,91.165,91.165,91.165,91.165,5000000.0
2009-09-18 00:44:00,91.165,91.165,91.165,91.165,3000000.0
2009-09-18 00:45:00,91.165,91.175,91.165,91.175,25400000.0
2009-09-18 00:46:00,91.175,91.175,91.175,91.175,12800000.0
2009-09-18 00:47:00,91.175,91.175,91.175,91.175,4800000.0
2009-09-18 00:48:00,91.17,91.17,91.17,91.17,132000000.0
2009-09-18 00:49:00,91.17,91.185,91.17,91.185,86700000.0
2009-09-18 00:50:00,91.185,91.185,91.185,91.185,26500000.0
2009-09-18 00:51:00,91.185,91.185,91.175,91.175,5800000.0
2009-09-18 00:52:00,91.175,91.175,91.17,91.175,15600000.0
2009-09-18 00:53:00,91.175,91.18,91.175,91.18,8000000.0
2009-09-18 00:54:00,91.185,91.185,91.18,91.185,44600000.0
2009-09-18 00:55:00,91.185,91.185,91.185,91.185,14000000.0
2009-09-18 00:56:00,91.18,91.19,91.18,91.185,39800000.0
2009-09-18 00:57:00,91.18,91.2,91.18,91.19,260400000.0
2009-09-18 00:58:00,91.195,91.2,91.185,91.185,63000000.0
2009-09-18 00:59:00,91.185,91.22,91.185,91.215,318400000.0
2009-09-18 01:00:00,91.21,91.21,91.19,91.2,132400000.0
2009-09-18 01:01:00,91.205,91.21,91.195,91.195,113700000.0
2009-09-18 01:02:00,91.19,91.195,91.175,91.195,144800000.0
2009-09-18 01:03:00,91.19,91.205,91.19,91.2,54400000.0
2009-09-18 01:04:00,91.2,91.2,91.18,91.185,71600000.0
2009-09-18 01:05:00,91.19,91.195,91.19,91.195,9400000.0
2009-09-18 01:06:00,91.2,91.2,91.135,91.145,214700000.0
2009-09-18 01:07:00,91.145,91.15,91.145,91.145,58600000.0
2009-09-18 01:08:00,91.145,91.145,91.14,91.145,15400000.0
2009-09-18 01:09:00,91.145,91.15,91.145,91.15,11400000.0
2009-09-18 01:10:00,91.15,91.15,91.15,91.15,17900000.0
2009-09-18 01:11:00,91.15,91.155,91.15,91.155,15300000.0
2009-09-18 01:12:00,91.155,91.155,91.155,91.155,50400000.0
2009-09-18 01:13:00,91.15,91.16,91.15,91.155,66400000.0
2009-09-18 01:14:00,91.15,91.16,91.15,91.16,66400000.0
2009-09-18 01:15:00,91.16,91.16,91.15,91.15,18400000.0
2009-09-18 01:16:00,91.15,91.155,91.15,91.155,11200000.0
2009-09-18 01:17:00,91.155,91.155,91.155,91.155,4800000.0
2009-09-18 01:18:00,91.155,91.155,91.15,91.15,43200000.0
2009-09-18 01:19:00,91.15,91.15,91.14,91.14,34400000.0
2009-09-18 01:20:00,91.14,91.14,91.12,91.125,66700000.0
2009-09-18 01:21:00,91.125,91.145,91.125,91.145,49900000.0
2009-09-18 01:22:00,91.14,91.14,91.13,91.13,50200000.0
2009-09-18 01:23:00,91.135,91.14,91.13,91.135,57900000.0
2009-09-18 01:24:00,91.135,91.145,91.125,91.145,144600000.0
2009-09-18 01:25:00,91.145,91.16,91.14,91.14,81600000.0
2009-09-18 01:26:00,91.145,91.145,91.13,91.13,63300000.0
2009-09-18 01:27:00,91.13,91.14,91.13,91.13,63800000.0
2009-09-18 01:28:00,91.13,91.135,91.125,91.135,104000000.0
2009-09-18 01:29:00,91.135,91.135,91.13,91.135,23400000.0
2009-09-18 01:30:00,91.135,91.135,91.135,91.135,1000000.0
2009-09-18 01:31:00,91.135,91.16,91.135,91.16,126200000.0
2009-09-18 01:32:00,91.155,91.16,91.15,91.15,140100000.0
2009-09-18 01:33:00,91.15,91.15,91.15,91.15,14200000.0
2009-09-18 01:34:00,91.15,91.15,91.15,91.15,1000000.0
2009-09-18 01:35:00,91.14,91.145,91.13,91.145,186300000.0
2009-09-18 01:36:00,91.145,91.145,91.135,91.145,363400000.0
2009-09-18 01:37:00,91.145,91.155,91.14,91.15,97700000.0
2009-09-18 01:38:00,91.15,91.17,91.15,91.16,121700000.0
2009-09-18 01:39:00,91.16,91.16,91.15,91.155,194400000.0
2009-09-18 01:40:00,91.15,91.15,91.145,91.15,121700000.0
2009-09-18 01:41:00,91.15,91.155,91.145,91.15,124100000.0
2009-09-18 01:42:00,91.16,91.17,91.15,91.165,152100000.0
2009-09-18 01:43:00,91.165,91.165,91.16,91.165,19500000.0
2009-09-18 01:44:00,91.165,91.165,91.165,91.165,4000000.0
2009-09-18 01:45:00,91.17,91.215,91.165,91.195,95900000.0
2009-09-18 01:46:00,91.19,91.195,91.175,91.18,381800000.0
2009-09-18 01:47:00,91.18,91.18,91.18,91.18,93300000.0
2009-09-18 01:48:00,91.18,91.19,91.175,91.19,116000000.0
2009-09-18 01:49:00,91.195,91.215,91.195,91.2,291500000.0
2009-09-18 01:50:00,91.205,91.22,91.195,91.215,179600000.0
2009-09-18 01:51:00,91.22,91.24,91.215,91.22,564000000.0
2009-09-18 01:52:00,91.22,91.23,91.22,91.23,495500000.0
2009-09-18 01:53:00,91.23,91.235,91.23,91.23,136800000.0
2009-09-18 01:54:00,91.23,91.23,91.205,91.205,294900000.0
2009-09-18 01:55:00,91.205,91.21,91.19,91.21,242200000.0
2009-09-18 01:56:00,91.215,91.215,91.2,91.2,292800000.0
2009-09-18 01:57:00,91.2,91.215,91.195,91.195,327800000.0
2009-09-18 01:58:00,91.205,91.215,91.2,91.21,339900000.0
2009-09-18 01:59:00,91.21,91.21,91.195,91.2,406300000.0
2009-09-18 02:00:00,91.205,91.23,91.195,91.23,393900000.0
2009-09-18 02:01:00,91.22,91.225,91.22,91.225,142200000.0
2009-09-18 02:02:00,91.225,91.24,91.22,91.235,265300000.0
2009-09-18 02:03:00,91.23,91.23,91.225,91.23,43800000.0
2009-09-18 02:04:00,91.23,91.23,91.22,91.23,85300000.0
2009-09-18 02:05:00,91.23,91.23,91.225,91.23,64300000.0
2009-09-18 02:06:00,91.23,91.23,91.22,91.23,80800000.0
2009-09-18 02:07:00,91.23,91.23,91.22,91.22,82800000.0
2009-09-18 02:08:00,91.22,91.22,91.21,91.215,40800000.0
2009-09-18 02:09:00,91.21,91.215,91.205,91.205,81000000.0
2009-09-18 02:10:00,91.205,91.215,91.2,91.21,99400000.0
2009-09-18 02:11:00,91.21,91.21,91.21,91.21,2400000.0
2009-09-18 02:12:00,91.21,91.215,91.21,91.215,52800000.0
2009-09-18 02:13:00,91.215,91.225,91.21,91.225,82900000.0
2009-09-18 02:14:00,91.225,91.23,91.22,91.22,67000000.0
2009-09-18 02:15:00,91.215,91.235,91.215,91.23,63300000.0
2009-09-18 02:16:00,91.23,91.24,91.21,91.215,128700000.0
2009-09-18 02:17:00,91.215,91.23,91.215,91.22,117700000.0
2009-09-18 02:18:00,91.22,91.23,91.22,91.225,48900000.0
2009-09-18 02:19:00,91.225,91.225,91.2,91.205,131200000.0
2009-09-18 02:20:00,91.205,91.205,91.17,91.18,238300000.0
2009-09-18 02:21:00,91.18,91.215,91.18,91.205,121000000.0
2009-09-18 02:22:00,91.205,91.22,91.205,91.21,170700000.0
2009-09-18 02:23:00,91.21,91.23,91.21,91.215,262100000.0
2009-09-18 02:24:00,91.215,91.225,91.21,91.22,99100000.0
2009-09-18 02:25:00,91.21,91.21,91.21,91.21,9600000.0
2009-09-18 02:26:00,91.21,91.21,91.2,91.2,40300000.0
2009-09-18 02:27:00,91.2,91.21,91.2,91.205,81600000.0
2009-09-18 02:28:00,91.205,91.205,91.2,91.2,51500000.0
2009-09-18 02:29:00,91.2,91.215,91.2,91.215,101200000.0
2009-09-18 02:30:00,91.215,91.23,91.205,91.215,173800000.0
2009-09-18 02:31:00,91.21,91.21,91.205,91.205,87700001.0
2009-09-18 02:32:00,91.205,91.21,91.195,91.21,230200001.0
2009-09-18 02:33:00,91.205,91.21,91.2,91.21,66999999.0
2009-09-18 02:34:00,91.205,91.21,91.2,91.205,148700000.0
2009-09-18 02:35:00,91.205,91.205,91.18,91.19,130400001.0
2009-09-18 02:36:00,91.19,91.19,91.18,91.185,61200000.0
2009-09-18 02:37:00,91.19,91.195,91.18,91.19,61500000.0
2009-09-18 02:38:00,91.19,91.19,91.185,91.185,76500000.0
2009-09-18 02:39:00,91.19,91.205,91.185,91.195,314400003.0
2009-09-18 02:40:00,91.2,91.2,91.175,91.19,712400001.0
2009-09-18 02:41:00,91.18,91.185,91.175,91.18,204800000.0
2009-09-18 02:42:00,91.175,91.18,91.17,91.175,77200000.0
2009-09-18 02:43:00,91.17,91.175,91.145,91.15,205300000.0
2009-09-18 02:44:00,91.15,91.155,91.145,91.15,190700000.0
2009-09-18 02:45:00,91.155,91.17,91.155,91.17,225100000.0
2009-09-18 02:46:00,91.17,91.17,91.14,91.14,138500000.0
2009-09-18 02:47:00,91.145,91.16,91.145,91.155,137900000.0
2009-09-18 02:48:00,91.155,91.2,91.15,91.2,335400000.0
2009-09-18 02:49:00,91.2,91.2,91.165,91.165,452800000.0
2009-09-18 02:50:00,91.17,91.175,91.165,91.17,231900000.0
2009-09-18 02:51:00,91.18,91.185,91.175,91.175,250200000.0
2009-09-18 02:52:00,91.18,91.19,91.175,91.185,306800001.0
2009-09-18 02:53:00,91.185,91.19,91.18,91.18,132600000.0
2009-09-18 02:54:00,91.18,91.21,91.18,91.2,187399999.0
2009-09-18 02:55:00,91.205,91.21,91.185,91.19,364700001.0
2009-09-18 02:56:00,91.19,91.21,91.185,91.205,436200000.0
2009-09-18 02:57:00,91.205,91.22,91.2,91.22,316300000.0
2009-09-18 02:58:00,91.22,91.22,91.2,91.2,80100000.0
2009-09-18 02:59:00,91.2,91.205,91.195,91.2,63200000.0
2009-09-18 03:00:00,91.205,91.205,91.19,91.195,41000000.0
2009-09-18 03:01:00,91.195,91.2,91.19,91.19,70700000.0
2009-09-18 03:02:00,91.19,91.2,91.19,91.2,13400000.0
2009-09-18 03:03:00,91.2,91.2,91.195,91.2,16500000.0
2009-09-18 03:04:00,91.195,91.215,91.195,91.2,99000000.0
2009-09-18 03:05:00,91.2,91.22,91.195,91.22,49800000.0
2009-09-18 03:06:00,91.22,91.23,91.21,91.21,175000000.0
2009-09-18 03:07:00,91.215,91.23,91.215,91.23,58900000.0
2009-09-18 03:08:00,91.24,91.25,91.235,91.235,118100000.0
2009-09-18 03:09:00,91.235,91.24,91.22,91.225,110200000.0
2009-09-18 03:10:00,91.225,91.23,91.215,91.225,82500000.0
2009-09-18 03:11:00,91.225,91.25,91.225,91.24,118100000.0
2009-09-18 03:12:00,91.235,91.245,91.235,91.245,106500000.0
2009-09-18 03:13:00,91.245,91.25,91.235,91.24,142100000.0
2009-09-18 03:14:00,91.24,91.24,91.225,91.24,143600000.0
2009-09-18 03:15:00,91.24,91.24,91.22,91.225,216600000.0
2009-09-18 03:16:00,91.23,91.24,91.23,91.24,296000000.0
2009-09-18 03:17:00,91.24,91.245,91.22,91.245,306100000.0
2009-09-18 03:18:00,91.245,91.27,91.245,91.27,304500000.0
2009-09-18 03:19:00,91.27,91.275,91.255,91.265,143400000.0
2009-09-18 03:20:00,91.265,91.265,91.245,91.25,230700000.0
2009-09-18 03:21:00,91.25,91.26,91.245,91.245,207700000.0
2009-09-18 03:22:00,91.245,91.25,91.24,91.25,195299999.0
2009-09-18 03:23:00,91.25,91.28,91.25,91.27,65700000.0
2009-09-18 03:24:00,91.275,91.29,91.265,91.27,646800000.0
2009-09-18 03:25:00,91.27,91.305,91.25,91.305,242300000.0
2009-09-18 03:26:00,91.3,91.36,91.29,91.335,585400000.0
2009-09-18 03:27:00,91.335,91.335,91.305,91.31,652400002.0
2009-09-18 03:28:00,91.31,91.31,91.285,91.285,488700000.0
2009-09-18 03:29:00,91.285,91.29,91.28,91.29,119300000.0
2009-09-18 03:30:00,91.29,91.31,91.285,91.3,262200000.0
2009-09-18 03:31:00,91.3,91.335,91.3,91.32,281200000.0
2009-09-18 03:32:00,91.315,91.335,91.3,91.335,177200000.0
2009-09-18 03:33:00,91.335,91.335,91.32,91.33,114100000.0
2009-09-18 03:34:00,91.33,91.33,91.3,91.3,132600000.0
2009-09-18 03:35:00,91.3,91.315,91.3,91.31,68100000.0
2009-09-18 03:36:00,91.315,91.315,91.31,91.31,24400000.0
2009-09-18 03:37:00,91.305,91.315,91.295,91.3,286900000.0
2009-09-18 03:38:00,91.3,91.32,91.3,91.315,215100000.0
2009-09-18 03:39:00,91.315,91.33,91.31,91.325,125800000.0
2009-09-18 03:40:00,91.325,91.33,91.305,91.31,87100000.0
2009-09-18 03:41:00,91.305,91.305,91.285,91.285,86600000.0
2009-09-18 03:42:00,91.29,91.295,91.285,91.295,147000000.0
2009-09-18 03:43:00,91.3,91.31,91.3,91.305,224500000.0
2009-09-18 03:44:00,91.305,91.31,91.3,91.305,169500000.0
2009-09-18 03:45:00,91.305,91.315,91.305,91.315,36600000.0
2009-09-18 03:46:00,91.315,91.315,91.305,91.315,47400000.0
2009-09-18 03:47:00,91.315,91.32,91.305,91.32,30000000.0
2009-09-18 03:48:00,91.315,91.315,91.24,91.28,417500000.0
2009-09-18 03:49:00,91.28,91.31,91.28,91.3,389400000.0
2009-09-18 03:50:00,91.3,91.31,91.285,91.29,412900000.0
2009-09-18 03:51:00,91.3,91.3,91.285,91.29,110600000.0
2009-09-18 03:52:00,91.285,91.285,91.27,91.27,183400000.0
2009-09-18 03:53:00,91.27,91.285,91.26,91.27,202000000.0
2009-09-18 03:54:00,91.27,91.27,91.26,91.26,95600000.0
2009-09-18 03:55:00,91.265,91.265,91.23,91.23,160900000.0
2009-09-18 03:56:00,91.23,91.265,91.23,91.26,459900000.0
2009-09-18 03:57:00,91.26,91.26,91.235,91.235,236500000.0
2009-09-18 03:58:00,91.235,91.265,91.235,91.25,483400000.0
2009-09-18 03:59:00,91.25,91.265,91.25,91.265,419600000.0
2009-09-18 04:00:00,91.265,91.275,91.245,91.245,518500000.0
2009-09-18 04:01:00,91.245,91.27,91.245,91.26,213100000.0
2009-09-18 04:02:00,91.26,91.26,91.23,91.23,393199999.0
2009-09-18 04:03:00,91.235,91.24,91.225,91.235,518000000.0
2009-09-18 04:04:00,91.235,91.25,91.225,91.24,599000001.0
2009-09-18 04:05:00,91.24,91.245,91.23,91.235,579299999.0
2009-09-18 04:06:00,91.235,91.24,91.2,91.21,622399998.0
2009-09-18 04:07:00,91.21,91.21,91.205,91.21,30600000.0
2009-09-18 04:08:00,91.21,91.21,91.2,91.205,43800000.0
2009-09-18 04:09:00,91.21,91.22,91.2,91.215,249000000.0
2009-09-18 04:10:00,91.215,91.22,91.19,91.195,438500000.0
2009-09-18 04:11:00,91.195,91.2,91.19,91.19,376700000.0
2009-09-18 04:12:00,91.195,91.2,91.19,91.195,382200000.0
2009-09-18 04:13:00,91.195,91.2,91.19,91.2,275000000.0
2009-09-18 04:14:00,91.205,91.215,91.2,91.205,233100000.0
2009-09-18 04:15:00,91.2,91.205,91.19,91.19,258700000.0
2009-09-18 04:16:00,91.19,91.205,91.19,91.205,406300000.0
2009-09-18 04:17:00,91.2,91.2,91.18,91.19,497600000.0
2009-09-18 04:18:00,91.19,91.21,91.18,91.18,346100000.0
2009-09-18 04:19:00,91.185,91.19,91.185,91.19,97700000.0
2009-09-18 04:20:00,91.19,91.19,91.18,91.18,205300000.0
2009-09-18 04:21:00,91.185,91.19,91.18,91.185,322100000.0
2009-09-18 04:22:00,91.18,91.18,91.18,91.18,37900000.0
2009-09-18 04:23:00,91.18,91.185,91.165,91.175,195400000.0
2009-09-18 04:24:00,91.175,91.175,91.155,91.155,436500000.0
2009-09-18 04:25:00,91.15,91.155,91.125,91.14,384000000.0
2009-09-18 04:26:00,91.135,91.17,91.135,91.17,261300000.0
2009-09-18 04:27:00,91.17,91.17,91.16,91.16,163800000.0
2009-09-18 04:28:00,91.17,91.21,91.17,91.195,443100000.0
2009-09-18 04:29:00,91.19,91.235,91.19,91.22,548199998.0
2009-09-18 04:30:00,91.215,91.22,91.2,91.2,331300000.0
2009-09-18 04:31:00,91.2,91.21,91.2,91.205,230500000.0
2009-09-18 04:32:00,91.205,91.23,91.2,91.225,268000000.0
2009-09-18 04:33:00,91.225,91.265,91.22,91.26,366900000.0
2009-09-18 04:34:00,91.255,91.27,91.245,91.25,320299999.0
2009-09-18 04:35:00,91.25,91.26,91.245,91.255,236400000.0
2009-09-18 04:36:00,91.25,91.285,91.25,91.275,330500000.0
2009-09-18 04:37:00,91.275,91.32,91.27,91.305,474500000.0
2009-09-18 04:38:00,91.3,91.3,91.28,91.295,467900000.0
2009-09-18 04:39:00,91.285,91.295,91.285,91.29,300200000.0
2009-09-18 04:40:00,91.29,91.295,91.285,91.29,184800000.0
2009-09-18 04:41:00,91.285,91.285,91.26,91.28,232200000.0
2009-09-18 04:42:00,91.28,91.28,91.26,91.275,290600000.0
2009-09-18 04:43:00,91.275,91.29,91.27,91.285,162300000.0
2009-09-18 04:44:00,91.29,91.31,91.29,91.3,296300000.0
2009-09-18 04:45:00,91.3,91.325,91.29,91.32,412700000.0
2009-09-18 04:46:00,91.325,91.325,91.315,91.32,109200000.0
2009-09-18 04:47:00,91.315,91.345,91.315,91.335,690400000.0
2009-09-18 04:48:00,91.33,91.425,91.33,91.375,594900000.0
2009-09-18 04:49:00,91.37,91.375,91.34,91.35,269500001.0
2009-09-18 04:50:00,91.35,91.36,91.35,91.35,108900000.0
2009-09-18 04:51:00,91.345,91.35,91.345,91.345,126100000.0
2009-09-18 04:52:00,91.34,91.355,91.33,91.355,219600000.0
2009-09-18 04:53:00,91.355,91.36,91.345,91.345,105900000.0
2009-09-18 04:54:00,91.345,91.35,91.34,91.35,44900000.0
2009-09-18 04:55:00,91.345,91.35,91.34,91.34,79700000.0
2009-09-18 04:56:00,91.335,91.35,91.335,91.345,51000000.0
2009-09-18 04:57:00,91.35,91.385,91.345,91.365,385300000.0
2009-09-18 04:58:00,91.365,91.365,91.36,91.36,52800000.0
2009-09-18 04:59:00,91.36,91.36,91.35,91.35,87300000.0
2009-09-18 05:00:00,91.35,91.35,91.335,91.34,137000000.0
2009-09-18 05:01:00,91.335,91.335,91.325,91.325,211900001.0
2009-09-18 05:02:00,91.325,91.325,91.32,91.325,44800000.0
2009-09-18 05:03:00,91.325,91.325,91.315,91.315,84000000.0
2009-09-18 05:04:00,91.32,91.32,91.29,91.29,192500000.0
2009-09-18 05:05:00,91.29,91.315,91.28,91.305,219100000.0
2009-09-18 05:06:00,91.31,91.31,91.29,91.295,197300000.0
2009-09-18 05:07:00,91.295,91.31,91.295,91.31,99200000.0
2009-09-18 05:08:00,91.31,91.31,91.3,91.31,32800000.0
2009-09-18 05:09:00,91.305,91.305,91.3,91.3,97600000.0
2009-09-18 05:10:00,91.295,91.305,91.295,91.3,77600000.0
2009-09-18 05:11:00,91.3,91.3,91.295,91.295,124600000.0
2009-09-18 05:12:00,91.29,91.29,91.28,91.285,166100000.0
2009-09-18 05:13:00,91.285,91.29,91.28,91.285,237200000.0
2009-09-18 05:14:00,91.285,91.29,91.285,91.285,111600000.0
2009-09-18 05:15:00,91.285,91.3,91.285,91.29,164400000.0
2009-09-18 05:16:00,91.295,91.295,91.29,91.29,62600000.0
2009-09-18 05:17:00,91.293,91.294,91.292,91.294,296700000.0
2009-09-18 05:18:00,91.295,91.295,91.265,91.27,296700000.0
2009-09-18 05:19:00,91.27,91.27,91.25,91.25,233799999.0
2009-09-18 05:20:00,91.25,91.27,91.25,91.255,249400000.0
2009-09-18 05:21:00,91.25,91.26,91.25,91.26,110600000.0
2009-09-18 05:22:00,91.26,91.27,91.26,91.27,92200000.0
2009-09-18 05:23:00,91.27,91.285,91.27,91.285,142000000.0
2009-09-18 05:24:00,91.285,91.285,91.27,91.28,313200000.0
2009-09-18 05:25:00,91.28,91.28,91.27,91.275,106600000.0
2009-09-18 05:26:00,91.275,91.28,91.26,91.26,80800000.0
2009-09-18 05:27:00,91.26,91.26,91.245,91.25,163100000.0
2009-09-18 05:28:00,91.25,91.26,91.25,91.25,176400000.0
2009-09-18 05:29:00,91.255,91.26,91.24,91.24,142500000.0
2009-09-18 05:30:00,91.24,91.25,91.225,91.25,116400000.0
2009-09-18 05:31:00,91.25,91.25,91.25,91.25,12600000.0
2009-09-18 05:32:00,91.25,91.25,91.24,91.245,168200000.0
2009-09-18 05:33:00,91.245,91.245,91.235,91.235,62200000.0
2009-09-18 05:34:00,91.235,91.235,91.225,91.225,115500000.0
2009-09-18 05:35:00,91.225,91.23,91.225,91.23,94200000.0
2009-09-18 05:36:00,91.23,91.235,91.23,91.23,186600000.0
2009-09-18 05:37:00,91.23,91.23,91.23,91.23,57000000.0
2009-09-18 05:38:00,91.23,91.23,91.23,91.23,44000000.0
2009-09-18 05:39:00,91.23,91.23,91.22,91.22,132100000.0
2009-09-18 05:40:00,91.22,91.23,91.22,91.22,56400000.0
2009-09-18 05:41:00,91.22,91.23,91.21,91.215,163000000.0
2009-09-18 05:42:00,91.21,91.215,91.2,91.215,245700000.0
2009-09-18 05:43:00,91.215,91.23,91.215,91.23,165600000.0
2009-09-18 05:44:00,91.23,91.23,91.2,91.205,138800000.0
2009-09-18 05:45:00,91.205,91.225,91.205,91.21,269600000.0
2009-09-18 05:46:00,91.205,91.22,91.195,91.205,287400000.0
2009-09-18 05:47:00,91.205,91.225,91.205,91.225,60000000.0
2009-09-18 05:48:00,91.225,91.23,91.215,91.215,109200000.0
2009-09-18 05:49:00,91.225,91.225,91.22,91.225,107600000.0
2009-09-18 05:50:00,91.225,91.23,91.22,91.225,171500000.0
2009-09-18 05:51:00,91.23,91.23,91.22,91.22,145300000.0
2009-09-18 05:52:00,91.22,91.225,91.22,91.225,338000000.0
2009-09-18 05:53:00,91.225,91.225,91.22,91.22,64000000.0
2009-09-18 05:54:00,91.22,91.22,91.22,91.22,34400000.0
2009-09-18 05:55:00,91.22,91.225,91.22,91.225,91200000.0
2009-09-18 05:56:00,91.225,91.225,91.22,91.22,90000000.0
2009-09-18 05:57:00,91.22,91.23,91.22,91.23,66400000.0
2009-09-18 05:58:00,91.23,91.23,91.22,91.225,250900000.0
2009-09-18 05:59:00,91.225,91.225,91.22,91.22,161000000.0
2009-09-18 06:00:00,91.225,91.225,91.22,91.22,145700000.0
2009-09-18 06:01:00,91.22,91.225,91.205,91.205,224600000.0
2009-09-18 06:02:00,91.21,91.21,91.18,91.185,249500000.0
2009-09-18 06:03:00,91.185,91.19,91.18,91.18,72200000.0
2009-09-18 06:04:00,91.185,91.195,91.18,91.18,262600002.0
2009-09-18 06:05:00,91.18,91.18,91.165,91.165,191900000.0
2009-09-18 06:06:00,91.17,91.205,91.17,91.205,212400000.0
2009-09-18 06:07:00,91.205,91.215,91.185,91.2,395600000.0
2009-09-18 06:08:00,91.2,91.2,91.19,91.19,220400000.0
2009-09-18 06:09:00,91.19,91.215,91.19,91.2,232100000.0
2009-09-18 06:10:00,91.2,91.21,91.195,91.2,134600000.0
2009-09-18 06:11:00,91.2,91.21,91.2,91.21,148600000.0
2009-09-18 06:12:00,91.205,91.21,91.205,91.21,61000000.0
2009-09-18 06:13:00,91.21,91.21,91.2,91.205,220000000.0
2009-09-18 06:14:00,91.21,91.21,91.195,91.205,296900000.0
2009-09-18 06:15:00,91.205,91.205,91.195,91.2,201800000.0
2009-09-18 06:16:00,91.21,91.22,91.21,91.215,288400000.0
2009-09-18 06:17:00,91.215,91.215,91.205,91.215,208200000.0
2009-09-18 06:18:00,91.215,91.22,91.19,91.19,183300000.0
2009-09-18 06:19:00,91.19,91.19,91.165,91.17,192500000.0
2009-09-18 06:20:00,91.175,91.175,91.16,91.16,82000000.0
2009-09-18 06:21:00,91.16,91.17,91.155,91.17,114000000.0
2009-09-18 06:22:00,91.17,91.17,91.17,91.17,7000000.0
2009-09-18 06:23:00,91.17,91.185,91.17,91.18,108600000.0
2009-09-18 06:24:00,91.18,91.18,91.165,91.175,145800000.0
2009-09-18 06:25:00,91.165,91.175,91.165,91.175,83200000.0
2009-09-18 06:26:00,91.175,91.175,91.17,91.17,65800000.0
2009-09-18 06:27:00,91.175,91.185,91.175,91.185,165400000.0
2009-09-18 06:28:00,91.195,91.21,91.185,91.185,357500000.0
2009-09-18 06:29:00,91.19,91.2,91.19,91.19,188600000.0
2009-09-18 06:30:00,91.195,91.205,91.195,91.205,143200000.0
2009-09-18 06:31:00,91.205,91.21,91.19,91.195,176080000.0
2009-09-18 06:32:00,91.195,91.21,91.195,91.205,344000000.0
2009-09-18 06:33:00,91.205,91.21,91.2,91.205,340800000.0
2009-09-18 06:34:00,91.21,91.21,91.2,91.205,172300000.0
2009-09-18 06:35:00,91.21,91.21,91.21,91.21,40000000.0
2009-09-18 06:36:00,91.21,91.215,91.205,91.21,207000000.0
2009-09-18 06:37:00,91.215,91.215,91.205,91.215,108200000.0
2009-09-18 06:38:00,91.215,91.22,91.215,91.215,434600000.0
2009-09-18 06:39:00,91.22,91.225,91.215,91.22,122200000.0
2009-09-18 06:40:00,91.22,91.23,91.22,91.225,223400000.0
2009-09-18 06:41:00,91.225,91.25,91.22,91.225,196700000.0
2009-09-18 06:42:00,91.225,91.25,91.225,91.24,214680000.0
2009-09-18 06:43:00,91.24,91.24,91.23,91.235,154400000.0
2009-09-18 06:44:00,91.24,91.24,91.23,91.24,81600000.0
2009-09-18 06:45:00,91.24,91.24,91.23,91.23,37800000.0
2009-09-18 06:46:00,91.235,91.24,91.215,91.22,145000000.0
2009-09-18 06:47:00,91.225,91.23,91.215,91.225,338200000.0
2009-09-18 06:48:00,91.225,91.225,91.22,91.22,50600000.0
2009-09-18 06:49:00,91.22,91.22,91.22,91.22,16000000.0
2009-09-18 06:50:00,91.22,91.22,91.22,91.22,1000000.0
2009-09-18 06:51:00,91.22,91.23,91.22,91.23,56000000.0
2009-09-18 06:52:00,91.23,91.235,91.23,91.235,15800000.0
2009-09-18 06:53:00,91.225,91.235,91.21,91.235,40800000.0
2009-09-18 06:54:00,91.235,91.235,91.22,91.225,158200000.0
2009-09-18 06:55:00,91.225,91.23,91.21,91.21,136100000.0
2009-09-18 06:56:00,91.21,91.22,91.205,91.215,136100000.0
2009-09-18 06:57:00,91.215,91.22,91.21,91.21,63000000.0
2009-09-18 06:58:00,91.21,91.225,91.21,91.225,185800000.0
2009-09-18 06:59:00,91.22,91.225,91.215,91.225,248200000.0
2009-09-18 07:00:00,91.225,91.235,91.225,91.23,219700000.0
2009-09-18 07:01:00,91.23,91.23,91.23,91.23,54300000.0
2009-09-18 07:02:00,91.23,91.235,91.23,91.23,103500000.0
2009-09-18 07:03:00,91.23,91.235,91.23,91.235,40800000.0
2009-09-18 07:04:00,91.23,91.23,91.225,91.23,77000000.0
2009-09-18 07:05:00,91.23,91.23,91.225,91.23,49400000.0
2009-09-18 07:06:00,91.225,91.24,91.225,91.24,251000000.0
2009-09-18 07:07:00,91.24,91.25,91.23,91.235,225600000.0
2009-09-18 07:08:00,91.235,91.245,91.235,91.24,118000000.0
2009-09-18 07:09:00,91.24,91.24,91.215,91.22,154080000.0
2009-09-18 07:10:00,91.22,91.23,91.22,91.225,390100000.0
2009-09-18 07:11:00,91.225,91.23,91.225,91.225,152600000.0
2009-09-18 07:12:00,91.225,91.225,91.21,91.215,174700000.0
2009-09-18 07:13:00,91.215,91.225,91.21,91.22,260300000.0
2009-09-18 07:14:00,91.215,91.22,91.205,91.215,143000000.0
2009-09-18 07:15:00,91.215,91.215,91.195,91.195,216400000.0
2009-09-18 07:16:00,91.195,91.215,91.19,91.19,312100000.0
2009-09-18 07:17:00,91.19,91.195,91.155,91.165,486200000.0
2009-09-18 07:18:00,91.165,91.185,91.16,91.175,368500000.0
2009-09-18 07:19:00,91.18,91.19,91.18,91.18,236800000.0
2009-09-18 07:20:00,91.185,91.185,91.175,91.18,106100000.0
2009-09-18 07:21:00,91.18,91.2,91.175,91.2,289900000.0
2009-09-18 07:22:00,91.205,91.205,91.185,91.19,160400000.0
2009-09-18 07:23:00,91.195,91.2,91.19,91.195,179800000.0
2009-09-18 07:24:00,91.195,91.195,91.185,91.185,88500000.0
2009-09-18 07:25:00,91.185,91.19,91.185,91.19,76700000.0
2009-09-18 07:26:00,91.19,91.195,91.19,91.195,84100000.0
2009-09-18 07:27:00,91.195,91.195,91.18,91.185,169200000.0
2009-09-18 07:28:00,91.185,91.185,91.165,91.165,169800000.0
2009-09-18 07:29:00,91.165,91.17,91.155,91.155,321000000.0
2009-09-18 07:30:00,91.155,91.17,91.145,91.16,627400000.0
2009-09-18 07:31:00,91.16,91.185,91.16,91.18,250500000.0
2009-09-18 07:32:00,91.18,91.18,91.17,91.18,109000000.0
2009-09-18 07:33:00,91.18,91.18,91.17,91.17,95700000.0
2009-09-18 07:34:00,91.17,91.17,91.165,91.17,115700000.0
2009-09-18 07:35:00,91.17,91.17,91.14,91.145,206600000.0
2009-09-18 07:36:00,91.15,91.15,91.11,91.125,292700000.0
2009-09-18 07:37:00,91.12,91.125,91.09,91.09,375200000.0
2009-09-18 07:38:00,91.09,91.11,91.09,91.09,382300000.0
2009-09-18 07:39:00,91.09,91.09,91.07,91.09,484300000.0
2009-09-18 07:40:00,91.095,91.095,91.08,91.08,343700000.0
2009-09-18 07:41:00,91.08,91.09,91.06,91.07,300900000.0
2009-09-18 07:42:00,91.07,91.07,91.05,91.06,484300000.0
2009-09-18 07:43:00,91.06,91.08,91.045,91.075,360600000.0
2009-09-18 07:44:00,91.075,91.08,91.06,91.06,397400001.0
2009-09-18 07:45:00,91.06,91.085,91.055,91.07,470599999.0
2009-09-18 07:46:00,91.07,91.085,91.06,91.06,723400000.0
2009-09-18 07:47:00,91.06,91.075,91.05,91.07,417100000.0
2009-09-18 07:48:00,91.06,91.08,91.055,91.08,502299998.0
2009-09-18 07:49:00,91.08,91.095,91.07,91.09,272300000.0
2009-09-18 07:50:00,91.09,91.095,91.06,91.06,280800000.0
2009-09-18 07:51:00,91.06,91.07,91.055,91.07,282800000.0
2009-09-18 07:52:00,91.07,91.09,91.07,91.075,273700000.0
2009-09-18 07:53:00,91.075,91.1,91.075,91.09,254700000.0
2009-09-18 07:54:00,91.09,91.125,91.08,91.12,372800000.0
2009-09-18 07:55:00,91.125,91.13,91.09,91.09,306600000.0
2009-09-18 07:56:00,91.09,91.105,91.09,91.105,253300000.0
2009-09-18 07:57:00,91.105,91.11,91.105,91.11,72000000.0
2009-09-18 07:58:00,91.11,91.11,91.105,91.105,28800000.0
2009-09-18 07:59:00,91.11,91.11,91.08,91.085,187400000.0
2009-09-18 08:00:00,91.09,91.11,91.08,91.1,270600000.0
2009-09-18 08:01:00,91.1,91.12,91.1,91.12,454700000.0
2009-09-18 08:02:00,91.12,91.145,91.11,91.145,373200000.0
2009-09-18 08:03:00,91.145,91.15,91.13,91.13,478300000.0
2009-09-18 08:04:00,91.13,91.14,91.13,91.14,290500000.0
2009-09-18 08:05:00,91.14,91.15,91.135,91.145,372100000.0
2009-09-18 08:06:00,91.145,91.15,91.125,91.14,651400007.0
2009-09-18 08:07:00,91.14,91.15,91.13,91.13,516800001.0
2009-09-18 08:08:00,91.13,91.15,91.13,91.145,461600000.0
2009-09-18 08:09:00,91.145,91.15,91.14,91.14,224700000.0
2009-09-18 08:10:00,91.14,91.16,91.14,91.15,375200000.0
2009-09-18 08:11:00,91.15,91.16,91.14,91.14,157000000.0
2009-09-18 08:12:00,91.145,91.15,91.11,91.13,159900000.0
2009-09-18 08:13:00,91.13,91.13,91.12,91.125,276800000.0
2009-09-18 08:14:00,91.12,91.13,91.085,91.085,384299999.0
2009-09-18 08:15:00,91.085,91.11,91.085,91.095,565799999.0
2009-09-18 08:16:00,91.095,91.095,91.08,91.09,379700001.0
2009-09-18 08:17:00,91.085,91.095,91.085,91.095,350500001.0
2009-09-18 08:18:00,91.095,91.1,91.085,91.09,199800000.0
2009-09-18 08:19:00,91.09,91.1,91.09,91.095,252999999.0
2009-09-18 08:20:00,91.1,91.12,91.1,91.115,137400000.0
2009-09-18 08:21:00,91.115,91.12,91.11,91.115,201899999.0
2009-09-18 08:22:00,91.115,91.135,91.11,91.125,624400001.0
2009-09-18 08:23:00,91.125,91.125,91.1,91.1,489700001.0
2009-09-18 08:24:00,91.1,91.115,91.1,91.115,91500000.0
2009-09-18 08:25:00,91.115,91.115,91.08,91.1,486000000.0
2009-09-18 08:26:00,91.1,91.11,91.075,91.105,605499999.0
2009-09-18 08:27:00,91.105,91.115,91.07,91.08,336800000.0
2009-09-18 08:28:00,91.08,91.11,91.08,91.09,387400000.0
2009-09-18 08:29:00,91.09,91.11,91.085,91.11,506200000.0
2009-09-18 08:30:00,91.11,91.11,91.08,91.095,524999998.0
2009-09-18 08:31:00,91.095,91.095,91.08,91.08,253800001.0
2009-09-18 08:32:00,91.085,91.1,91.08,91.085,435600000.0
2009-09-18 08:33:00,91.075,91.085,91.05,91.065,1189099993.0
2009-09-18 08:34:00,91.065,91.065,91.03,91.06,904000008.0
2009-09-18 08:35:00,91.055,91.08,91.055,91.07,716700001.0
2009-09-18 08:36:00,91.065,91.07,91.065,91.065,317900000.0
2009-09-18 08:37:00,91.065,91.08,91.065,91.07,388500000.0
2009-09-18 08:38:00,91.07,91.085,91.07,91.085,263100000.0
2009-09-18 08:39:00,91.085,91.095,91.045,91.065,830800001.0
2009-09-18 08:40:00,91.065,91.085,91.06,91.08,492100000.0
2009-09-18 08:41:00,91.08,91.11,91.075,91.095,430800000.0
2009-09-18 08:42:00,91.095,91.135,91.09,91.125,807799999.0
2009-09-18 08:43:00,91.125,91.165,91.125,91.165,754700000.0
2009-09-18 08:44:00,91.165,91.165,91.145,91.155,650800001.0
2009-09-18 08:45:00,91.15,91.15,91.1,91.1,896500001.0
2009-09-18 08:46:00,91.095,91.095,91.065,91.09,823600000.0
2009-09-18 08:47:00,91.09,91.1,91.07,91.09,696900000.0
2009-09-18 08:48:00,91.09,91.095,91.08,91.085,516799999.0
2009-09-18 08:49:00,91.085,91.1,91.07,91.08,622899998.0
2009-09-18 08:50:00,91.08,91.1,91.08,91.08,391299998.0
2009-09-18 08:51:00,91.08,91.09,91.08,91.09,668100000.0
2009-09-18 08:52:00,91.09,91.095,91.08,91.085,455300000.0
2009-09-18 08:53:00,91.085,91.11,91.085,91.105,588400000.0
2009-09-18 08:54:00,91.105,91.11,91.065,91.085,811300000.0
2009-09-18 08:55:00,91.085,91.09,91.06,91.07,640800000.0
2009-09-18 08:56:00,91.065,91.07,91.06,91.065,552699998.0
2009-09-18 08:57:00,91.065,91.065,91.025,91.055,813200001.0
2009-09-18 08:58:00,91.055,91.065,91.045,91.065,351500000.0
2009-09-18 08:59:00,91.065,91.09,91.065,91.085,542400000.0
2009-09-18 09:00:00,91.085,91.09,91.065,91.075,352100000.0
2009-09-18 09:01:00,91.075,91.075,91.04,91.06,947499995.0
2009-09-18 09:02:00,91.06,91.075,91.045,91.075,529700001.0
2009-09-18 09:03:00,91.075,91.09,91.07,91.085,951399995.0
2009-09-18 09:04:00,91.09,91.12,91.085,91.12,601299997.0
2009-09-18 09:05:00,91.12,91.12,91.065,91.095,796999995.0
2009-09-18 09:06:00,91.095,91.095,91.06,91.06,374000000.0
2009-09-18 09:07:00,91.06,91.08,91.05,91.06,505700000.0
2009-09-18 09:08:00,91.065,91.07,91.065,91.07,209500000.0
2009-09-18 09:09:00,91.07,91.08,91.065,91.065,626600000.0
2009-09-18 09:10:00,91.07,91.08,91.065,91.075,305000000.0
2009-09-18 09:11:00,91.075,91.08,91.065,91.065,380700000.0
2009-09-18 09:12:00,91.07,91.08,91.07,91.07,229900000.0
2009-09-18 09:13:00,91.07,91.07,91.045,91.045,757500001.0
2009-09-18 09:14:00,91.05,91.065,91.05,91.065,403299999.0
2009-09-18 09:15:00,91.065,91.07,91.06,91.065,448000001.0
2009-09-18 09:16:00,91.065,91.07,91.06,91.07,425399999.0
2009-09-18 09:17:00,91.07,91.08,91.07,91.07,609300001.0
2009-09-18 09:18:00,91.07,91.08,91.065,91.075,412700005.0
2009-09-18 09:19:00,91.08,91.12,91.075,91.115,936300003.0
2009-09-18 09:20:00,91.115,91.115,91.095,91.105,601600002.0
2009-09-18 09:21:00,91.105,91.13,91.105,91.12,348100000.0
2009-09-18 09:22:00,91.12,91.125,91.12,91.12,209900000.0
2009-09-18 09:23:00,91.12,91.13,91.11,91.12,384200000.0
2009-09-18 09:24:00,91.12,91.12,91.105,91.12,237200000.0
2009-09-18 09:25:00,91.12,91.135,91.12,91.125,552900001.0
2009-09-18 09:26:00,91.125,91.13,91.12,91.13,320100000.0
2009-09-18 09:27:00,91.125,91.15,91.12,91.145,728600001.0
2009-09-18 09:28:00,91.145,91.17,91.145,91.165,604600000.0
2009-09-18 09:29:00,91.165,91.18,91.165,91.17,452199999.0
2009-09-18 09:30:00,91.17,91.305,91.17,91.3,725799999.0
2009-09-18 09:31:00,91.305,91.32,91.25,91.25,859500000.0
2009-09-18 09:32:00,91.245,91.29,91.24,91.29,965200001.0
2009-09-18 09:33:00,91.29,91.29,91.27,91.27,518000000.0
2009-09-18 09:34:00,91.27,91.28,91.26,91.265,647600000.0
2009-09-18 09:35:00,91.265,91.33,91.265,91.33,712600000.0
2009-09-18 09:36:00,91.33,91.355,91.32,91.345,1115999999.0
2009-09-18 09:37:00,91.345,91.36,91.31,91.31,752100003.0
2009-09-18 09:38:00,91.31,91.32,91.3,91.32,298700001.0
2009-09-18 09:39:00,91.32,91.365,91.32,91.36,641500003.0
2009-09-18 09:40:00,91.36,91.36,91.3,91.31,608900000.0
2009-09-18 09:41:00,91.305,91.31,91.3,91.3,219000000.0
2009-09-18 09:42:00,91.3,91.3,91.285,91.285,165300000.0
2009-09-18 09:43:00,91.285,91.3,91.285,91.29,631200000.0
2009-09-18 09:44:00,91.29,91.29,91.24,91.245,755700001.0
2009-09-18 09:45:00,91.245,91.25,91.19,91.205,702200000.0
2009-09-18 09:46:00,91.2,91.215,91.195,91.21,449999999.0
2009-09-18 09:47:00,91.2,91.21,91.2,91.2,156200000.0
2009-09-18 09:48:00,91.2,91.21,91.2,91.205,331000000.0
2009-09-18 09:49:00,91.205,91.22,91.185,91.19,548900000.0
2009-09-18 09:50:00,91.19,91.2,91.175,91.175,811099998.0
2009-09-18 09:51:00,91.175,91.18,91.16,91.17,692900000.0
2009-09-18 09:52:00,91.165,91.185,91.16,91.18,368499999.0
2009-09-18 09:53:00,91.18,91.19,91.17,91.18,531000001.0
2009-09-18 09:54:00,91.18,91.235,91.175,91.22,935600000.0
2009-09-18 09:55:00,91.22,91.25,91.21,91.25,459600000.0
2009-09-18 09:56:00,91.25,91.295,91.25,91.28,825000000.0
2009-09-18 09:57:00,91.28,91.28,91.25,91.25,693599999.0
2009-09-18 09:58:00,91.25,91.26,91.22,91.22,701900000.0
2009-09-18 09:59:00,91.22,91.25,91.22,91.25,374600000.0
2009-09-18 10:00:00,91.25,91.27,91.21,91.215,772099999.0
2009-09-18 10:01:00,91.22,91.265,91.21,91.265,591299999.0
2009-09-18 10:02:00,91.26,91.27,91.25,91.255,531300000.0
2009-09-18 10:03:00,91.255,91.27,91.25,91.265,322800000.0
2009-09-18 10:04:00,91.265,91.265,91.24,91.26,478000000.0
2009-09-18 10:05:00,91.26,91.265,91.25,91.255,281799999.0
2009-09-18 10:06:00,91.255,91.255,91.245,91.245,524700000.0
2009-09-18 10:07:00,91.245,91.245,91.22,91.22,505500000.0
2009-09-18 10:08:00,91.22,91.22,91.215,91.22,196200000.0
2009-09-18 10:09:00,91.22,91.225,91.215,91.225,297000000.0
2009-09-18 10:10:00,91.225,91.255,91.22,91.255,238200000.0
2009-09-18 10:11:00,91.25,91.28,91.25,91.28,621000000.0
2009-09-18 10:12:00,91.28,91.32,91.275,91.31,760200001.0
2009-09-18 10:13:00,91.31,91.315,91.295,91.3,676500000.0
2009-09-18 10:14:00,91.3,91.305,91.27,91.305,764400000.0
2009-09-18 10:15:00,91.315,91.33,91.31,91.31,598500000.0
2009-09-18 10:16:00,91.31,91.325,91.265,91.28,592300000.0
2009-09-18 10:17:00,91.28,91.28,91.26,91.28,545000000.0
2009-09-18 10:18:00,91.28,91.295,91.28,91.29,486900000.0
2009-09-18 10:19:00,91.285,91.295,91.28,91.29,315700000.0
2009-09-18 10:20:00,91.29,91.29,91.275,91.28,680299999.0
2009-09-18 10:21:00,91.28,91.285,91.27,91.275,636000000.0
2009-09-18 10:22:00,91.28,91.28,91.27,91.28,408800000.0
2009-09-18 10:23:00,91.275,91.285,91.275,91.275,961199997.0
2009-09-18 10:24:00,91.275,91.28,91.27,91.275,340799998.0
2009-09-18 10:25:00,91.275,91.285,91.235,91.25,511299999.0
2009-09-18 10:26:00,91.25,91.26,91.24,91.245,540800001.0
2009-09-18 10:27:00,91.245,91.255,91.225,91.24,385500000.0
2009-09-18 10:28:00,91.245,91.26,91.24,91.245,378500000.0
2009-09-18 10:29:00,91.245,91.25,91.235,91.24,615600000.0
2009-09-18 10:30:00,91.24,91.24,91.235,91.235,383400000.0
2009-09-18 10:31:00,91.235,91.245,91.2,91.215,609400000.0
2009-09-18 10:32:00,91.21,91.215,91.2,91.2,508399994.0
2009-09-18 10:33:00,91.2,91.2,91.19,91.19,266900000.0
2009-09-18 10:34:00,91.19,91.19,91.175,91.175,840499999.0
2009-09-18 10:35:00,91.175,91.175,91.165,91.17,553499998.0
2009-09-18 10:36:00,91.17,91.19,91.17,91.19,250100000.0
2009-09-18 10:37:00,91.19,91.21,91.19,91.21,210200000.0
2009-09-18 10:38:00,91.21,91.225,91.205,91.22,232700000.0
2009-09-18 10:39:00,91.23,91.235,91.22,91.225,256000000.0
2009-09-18 10:40:00,91.225,91.225,91.185,91.185,270500001.0
2009-09-18 10:41:00,91.185,91.185,91.16,91.16,477900000.0
2009-09-18 10:42:00,91.16,91.16,91.14,91.155,458600000.0
2009-09-18 10:43:00,91.155,91.21,91.15,91.18,513799999.0
2009-09-18 10:44:00,91.18,91.19,91.155,91.17,399800000.0
2009-09-18 10:45:00,91.17,91.175,91.16,91.165,364700000.0
2009-09-18 10:46:00,91.165,91.17,91.145,91.15,624299999.0
2009-09-18 10:47:00,91.15,91.165,91.135,91.16,402700000.0
2009-09-18 10:48:00,91.16,91.16,91.14,91.15,341000000.0
2009-09-18 10:49:00,91.155,91.16,91.14,91.145,509400000.0
2009-09-18 10:50:00,91.145,91.165,91.14,91.16,257800000.0
2009-09-18 10:51:00,91.16,91.16,91.14,91.145,480600000.0
2009-09-18 10:52:00,91.145,91.15,91.14,91.14,173000000.0
2009-09-18 10:53:00,91.14,91.15,91.13,91.13,475899997.0
2009-09-18 10:54:00,91.13,91.14,91.12,91.14,255000000.0
2009-09-18 10:55:00,91.13,91.145,91.13,91.14,289300000.0
2009-09-18 10:56:00,91.14,91.14,91.135,91.14,50200000.0
2009-09-18 10:57:00,91.13,91.14,91.13,91.135,96300000.0
2009-09-18 10:58:00,91.135,91.135,91.13,91.135,65500000.0
2009-09-18 10:59:00,91.135,91.14,91.115,91.12,227000000.0
2009-09-18 11:00:00,91.115,91.12,91.1,91.1,522900001.0
2009-09-18 11:01:00,91.1,91.12,91.1,91.12,93100000.0
2009-09-18 11:02:00,91.12,91.12,91.11,91.115,68000000.0
2009-09-18 11:03:00,91.12,91.13,91.12,91.12,140100000.0
2009-09-18 11:04:00,91.12,91.12,91.105,91.105,426100000.0
2009-09-18 11:05:00,91.105,91.12,91.105,91.11,444000003.0
2009-09-18 11:06:00,91.11,91.11,91.1,91.1,193000000.0
2009-09-18 11:07:00,91.105,91.11,91.105,91.11,149700000.0
2009-09-18 11:08:00,91.11,91.135,91.1,91.135,459300000.0
2009-09-18 11:09:00,91.135,91.14,91.125,91.14,248200000.0
2009-09-18 11:10:00,91.14,91.14,91.13,91.13,318999999.0
2009-09-18 11:11:00,91.13,91.14,91.125,91.13,550600001.0
2009-09-18 11:12:00,91.13,91.13,91.12,91.125,396200000.0
2009-09-18 11:13:00,91.125,91.13,91.115,91.12,348100000.0
2009-09-18 11:14:00,91.12,91.15,91.12,91.145,656900000.0
2009-09-18 11:15:00,91.145,91.15,91.135,91.145,323300000.0
2009-09-18 11:16:00,91.145,91.15,91.14,91.145,68200000.0
2009-09-18 11:17:00,91.145,91.145,91.14,91.14,73600000.0
2009-09-18 11:18:00,91.14,91.16,91.14,91.16,336100000.0
2009-09-18 11:19:00,91.155,91.165,91.155,91.165,217800001.0
2009-09-18 11:20:00,91.165,91.165,91.155,91.155,133500000.0
2009-09-18 11:21:00,91.155,91.165,91.155,91.16,72400000.0
2009-09-18 11:22:00,91.16,91.16,91.15,91.155,222500000.0
2009-09-18 11:23:00,91.155,91.17,91.155,91.165,182000000.0
2009-09-18 11:24:00,91.165,91.17,91.16,91.17,177500000.0
2009-09-18 11:25:00,91.175,91.18,91.165,91.17,371600001.0
2009-09-18 11:26:00,91.17,91.185,91.16,91.175,820000002.0
2009-09-18 11:27:00,91.175,91.46,91.175,91.395,1161099999.0
2009-09-18 11:28:00,91.39,91.4,91.32,91.395,946500000.0
2009-09-18 11:29:00,91.395,91.435,91.325,91.435,875600000.0
2009-09-18 11:30:00,91.435,91.48,91.39,91.415,935100000.0
2009-09-18 11:31:00,91.415,91.42,91.335,91.335,711400000.0
2009-09-18 11:32:00,91.335,91.36,91.305,91.34,767999999.0
2009-09-18 11:33:00,91.34,91.375,91.33,91.345,973399996.0
2009-09-18 11:34:00,91.345,91.365,91.34,91.35,666600000.0
2009-09-18 11:35:00,91.355,91.355,91.345,91.35,135500000.0
2009-09-18 11:36:00,91.35,91.38,91.34,91.37,589200000.0
2009-09-18 11:37:00,91.35,91.36,91.335,91.34,392699999.0
2009-09-18 11:38:00,91.34,91.345,91.315,91.315,635400000.0
2009-09-18 11:39:00,91.31,91.32,91.28,91.295,627000000.0
2009-09-18 11:40:00,91.295,91.3,91.26,91.27,869700000.0
2009-09-18 11:41:00,91.27,91.275,91.2,91.205,856800000.0
2009-09-18 11:42:00,91.205,91.25,91.205,91.25,645600001.0
2009-09-18 11:43:00,91.245,91.26,91.245,91.255,418200000.0
2009-09-18 11:44:00,91.255,91.27,91.24,91.265,784800000.0
2009-09-18 11:45:00,91.26,91.28,91.26,91.275,558700000.0
2009-09-18 11:46:00,91.28,91.3,91.25,91.255,724800000.0
2009-09-18 11:47:00,91.255,91.265,91.25,91.26,706399999.0
2009-09-18 11:48:00,91.26,91.27,91.26,91.265,300500000.0
2009-09-18 11:49:00,91.265,91.265,91.24,91.255,403899998.0
2009-09-18 11:50:00,91.255,91.26,91.25,91.255,229400000.0
2009-09-18 11:51:00,91.255,91.285,91.25,91.275,451800000.0
2009-09-18 11:52:00,91.275,91.28,91.26,91.265,578300000.0
2009-09-18 11:53:00,91.265,91.29,91.265,91.275,583500000.0
2009-09-18 11:54:00,91.275,91.285,91.27,91.275,458399999.0
2009-09-18 11:55:00,91.275,91.285,91.265,91.28,355500000.0
2009-09-18 11:56:00,91.28,91.28,91.265,91.28,392500001.0
2009-09-18 11:57:00,91.28,91.315,91.28,91.305,461400002.0
2009-09-18 11:58:00,91.305,91.305,91.285,91.29,190800000.0
2009-09-18 11:59:00,91.29,91.305,91.29,91.3,336100000.0
2009-09-18 12:00:00,91.3,91.31,91.285,91.285,243700000.0
2009-09-18 12:01:00,91.29,91.29,91.255,91.27,725699999.0
2009-09-18 12:02:00,91.28,91.3,91.27,91.3,380100000.0
2009-09-18 12:03:00,91.3,91.315,91.295,91.3,288500000.0
2009-09-18 12:04:00,91.3,91.315,91.3,91.315,525700000.0
2009-09-18 12:05:00,91.315,91.315,91.305,91.305,385000000.0
2009-09-18 12:06:00,91.305,91.31,91.29,91.295,520200000.0
2009-09-18 12:07:00,91.295,91.325,91.29,91.32,440800000.0
2009-09-18 12:08:00,91.32,91.32,91.31,91.31,165600000.0
2009-09-18 12:09:00,91.315,91.315,91.29,91.29,168300000.0
2009-09-18 12:10:00,91.29,91.295,91.29,91.295,209200000.0
2009-09-18 12:11:00,91.295,91.31,91.295,91.305,167000000.0
2009-09-18 12:12:00,91.305,91.31,91.29,91.305,135800000.0
2009-09-18 12:13:00,91.3,91.32,91.3,91.32,347700002.0
2009-09-18 12:14:00,91.32,91.345,91.305,91.345,766800000.0
2009-09-18 12:15:00,91.345,91.345,91.32,91.32,461299999.0
2009-09-18 12:16:00,91.32,91.32,91.305,91.305,142600000.0
2009-09-18 12:17:00,91.305,91.31,91.29,91.305,309300000.0
2009-09-18 12:18:00,91.31,91.32,91.305,91.32,220100000.0
2009-09-18 12:19:00,91.32,91.325,91.3,91.3,361999998.0
2009-09-18 12:20:00,91.305,91.31,91.3,91.3,533800000.0
2009-09-18 12:21:00,91.3,91.305,91.29,91.295,479200000.0
2009-09-18 12:22:00,91.295,91.31,91.295,91.305,387499999.0
2009-09-18 12:23:00,91.305,91.325,91.305,91.305,194000000.0
2009-09-18 12:24:00,91.305,91.315,91.305,91.315,155800002.0
2009-09-18 12:25:00,91.315,91.355,91.315,91.355,456200000.0
2009-09-18 12:26:00,91.35,91.355,91.33,91.33,158200000.0
2009-09-18 12:27:00,91.33,91.355,91.33,91.35,498300000.0
2009-09-18 12:28:00,91.35,91.4,91.35,91.39,831100001.0
2009-09-18 12:29:00,91.39,91.395,91.385,91.39,139800000.0
2009-09-18 12:30:00,91.39,91.395,91.385,91.385,339900000.0
2009-09-18 12:31:00,91.385,91.4,91.37,91.4,442999999.0
2009-09-18 12:32:00,91.395,91.395,91.37,91.38,440300001.0
2009-09-18 12:33:00,91.38,91.38,91.355,91.355,380300000.0
2009-09-18 12:34:00,91.355,91.355,91.335,91.34,385200000.0
2009-09-18 12:35:00,91.34,91.34,91.305,91.305,258100000.0
2009-09-18 12:36:00,91.305,91.31,91.285,91.31,371700000.0
2009-09-18 12:37:00,91.31,91.31,91.29,91.3,288800000.0
2009-09-18 12:38:00,91.3,91.31,91.3,91.31,118800000.0
2009-09-18 12:39:00,91.305,91.305,91.275,91.295,249000000.0
2009-09-18 12:40:00,91.295,91.295,91.275,91.28,284200000.0
2009-09-18 12:41:00,91.285,91.29,91.255,91.275,638699997.0
2009-09-18 12:42:00,91.275,91.275,91.27,91.275,123200000.0
2009-09-18 12:43:00,91.27,91.28,91.265,91.28,199900000.0
2009-09-18 12:44:00,91.285,91.32,91.285,91.29,402100000.0
2009-09-18 12:45:00,91.285,91.29,91.28,91.29,355200001.0
2009-09-18 12:46:00,91.29,91.295,91.29,91.295,49000000.0
2009-09-18 12:47:00,91.295,91.3,91.285,91.29,275600000.0
2009-09-18 12:48:00,91.29,91.29,91.285,91.285,200600000.0
2009-09-18 12:49:00,91.285,91.29,91.285,91.29,41800000.0
2009-09-18 12:50:00,91.29,91.29,91.275,91.28,115200000.0
2009-09-18 12:51:00,91.28,91.3,91.28,91.29,157800000.0
2009-09-18 12:52:00,91.285,91.285,91.27,91.27,213400000.0
2009-09-18 12:53:00,91.27,91.275,91.23,91.235,320900001.0
2009-09-18 12:54:00,91.23,91.24,91.22,91.235,356000000.0
2009-09-18 12:55:00,91.24,91.245,91.23,91.23,298600000.0
2009-09-18 12:56:00,91.23,91.245,91.23,91.245,209300000.0
2009-09-18 12:57:00,91.24,91.295,91.235,91.26,394099999.0
2009-09-18 12:58:00,91.26,91.27,91.26,91.26,354200000.0
2009-09-18 12:59:00,91.265,91.275,91.265,91.275,251100000.0
2009-09-18 13:00:00,91.275,91.285,91.26,91.26,768000000.0
2009-09-18 13:01:00,91.26,91.285,91.26,91.285,166000000.0
2009-09-18 13:02:00,91.285,91.29,91.26,91.26,385600000.0
2009-09-18 13:03:00,91.26,91.26,91.23,91.235,279200000.0
2009-09-18 13:04:00,91.235,91.25,91.235,91.235,193700000.0
2009-09-18 13:05:00,91.245,91.245,91.22,91.235,441500001.0
2009-09-18 13:06:00,91.235,91.25,91.225,91.245,483700000.0
2009-09-18 13:07:00,91.245,91.25,91.24,91.25,92000000.0
2009-09-18 13:08:00,91.25,91.27,91.25,91.26,275600000.0
2009-09-18 13:09:00,91.265,91.27,91.26,91.265,93900000.0
2009-09-18 13:10:00,91.265,91.265,91.26,91.265,82200000.0
2009-09-18 13:11:00,91.265,91.28,91.26,91.28,141500000.0
2009-09-18 13:12:00,91.275,91.275,91.27,91.27,199300000.0
2009-09-18 13:13:00,91.27,91.27,91.26,91.26,49000000.0
2009-09-18 13:14:00,91.265,91.305,91.265,91.295,559800001.0
2009-09-18 13:15:00,91.29,91.295,91.29,91.29,176200000.0
2009-09-18 13:16:00,91.29,91.33,91.29,91.325,495300000.0
2009-09-18 13:17:00,91.33,91.405,91.32,91.405,540599999.0
2009-09-18 13:18:00,91.4,91.4,91.355,91.36,737700000.0
2009-09-18 13:19:00,91.36,91.37,91.355,91.37,154100000.0
2009-09-18 13:20:00,91.37,91.375,91.34,91.345,315200000.0
2009-09-18 13:21:00,91.345,91.355,91.345,91.355,249700000.0
2009-09-18 13:22:00,91.355,91.36,91.35,91.355,200000000.0
2009-09-18 13:23:00,91.355,91.36,91.345,91.35,220800000.0
2009-09-18 13:24:00,91.345,91.345,91.345,91.345,247600000.0
2009-09-18 13:25:00,91.345,91.355,91.345,91.345,112600000.0
2009-09-18 13:26:00,91.345,91.365,91.345,91.355,281500001.0
2009-09-18 13:27:00,91.355,91.355,91.355,91.355,346400004.0
2009-09-18 13:28:00,91.355,91.355,91.325,91.33,763000002.0
2009-09-18 13:29:00,91.33,91.335,91.305,91.305,450900000.0
2009-09-18 13:30:00,91.3,91.315,91.3,91.315,248799999.0
2009-09-18 13:31:00,91.3,91.31,91.3,91.305,235400000.0
2009-09-18 13:32:00,91.3,91.305,91.265,91.265,424200000.0
2009-09-18 13:33:00,91.265,91.29,91.25,91.285,582099999.0
2009-09-18 13:34:00,91.285,91.285,91.275,91.275,307100000.0
2009-09-18 13:35:00,91.275,91.285,91.27,91.285,417900000.0
2009-09-18 13:36:00,91.29,91.29,91.28,91.28,265999999.0
2009-09-18 13:37:00,91.28,91.28,91.275,91.275,197700000.0
2009-09-18 13:38:00,91.275,91.28,91.27,91.27,80200000.0
2009-09-18 13:39:00,91.27,91.27,91.27,91.27,178000000.0
2009-09-18 13:40:00,91.27,91.28,91.27,91.27,169900000.0
2009-09-18 13:41:00,91.26,91.27,91.26,91.27,203600000.0
2009-09-18 13:42:00,91.27,91.27,91.27,91.27,96600000.0
2009-09-18 13:43:00,91.27,91.285,91.27,91.28,284400000.0
2009-09-18 13:44:00,91.28,91.295,91.28,91.295,210000000.0
2009-09-18 13:45:00,91.295,91.295,91.285,91.285,207800000.0
2009-09-18 13:46:00,91.285,91.29,91.28,91.285,65800000.0
2009-09-18 13:47:00,91.285,91.29,91.28,91.29,79800000.0
2009-09-18 13:48:00,91.29,91.29,91.28,91.285,158600000.0
2009-09-18 13:49:00,91.285,91.285,91.285,91.285,29000000.0
2009-09-18 13:50:00,91.285,91.29,91.275,91.29,301900000.0
2009-09-18 13:51:00,91.29,91.31,91.29,91.31,334199999.0
2009-09-18 13:52:00,91.31,91.31,91.31,91.31,104600000.0
2009-09-18 13:53:00,91.31,91.31,91.295,91.3,226300000.0
2009-09-18 13:54:00,91.3,91.3,91.295,91.3,99400000.0
2009-09-18 13:55:00,91.3,91.31,91.3,91.305,323000000.0
2009-09-18 13:56:00,91.305,91.31,91.305,91.31,172500000.0
2009-09-18 13:57:00,91.31,91.325,91.31,91.32,238800000.0
2009-09-18 13:58:00,91.32,91.32,91.31,91.31,120000000.0
2009-09-18 13:59:00,91.31,91.31,91.3,91.3,129900000.0
2009-09-18 14:00:00,91.3,91.3,91.275,91.28,412800000.0
2009-09-18 14:01:00,91.28,91.28,91.27,91.27,225700000.0
2009-09-18 14:02:00,91.27,91.27,91.265,91.27,552599999.0
2009-09-18 14:03:00,91.27,91.28,91.27,91.27,521000000.0
2009-09-18 14:04:00,91.28,91.285,91.275,91.28,410400000.0
2009-09-18 14:05:00,91.275,91.28,91.275,91.28,392100001.0
2009-09-18 14:06:00,91.28,91.28,91.265,91.265,247900000.0
2009-09-18 14:07:00,91.26,91.27,91.26,91.26,102700000.0
2009-09-18 14:08:00,91.26,91.26,91.26,91.26,101000000.0
2009-09-18 14:09:00,91.26,91.275,91.25,91.25,125400000.0
2009-09-18 14:10:00,91.25,91.26,91.24,91.24,346600000.0
2009-09-18 14:11:00,91.24,91.245,91.24,91.24,529900000.0
2009-09-18 14:12:00,91.24,91.26,91.22,91.255,725499997.0
2009-09-18 14:13:00,91.25,91.26,91.24,91.245,690200002.0
2009-09-18 14:14:00,91.245,91.25,91.22,91.23,650000001.0
2009-09-18 14:15:00,91.23,91.265,91.23,91.25,292400000.0
2009-09-18 14:16:00,91.25,91.275,91.25,91.27,464500000.0
2009-09-18 14:17:00,91.27,91.28,91.265,91.265,216600000.0
2009-09-18 14:18:00,91.265,91.27,91.26,91.265,148000000.0
2009-09-18 14:19:00,91.265,91.265,91.26,91.26,284600000.0
2009-09-18 14:20:00,91.265,91.265,91.25,91.26,881700000.0
2009-09-18 14:21:00,91.265,91.28,91.26,91.28,859400002.0
2009-09-18 14:22:00,91.275,91.32,91.275,91.31,861800001.0
2009-09-18 14:23:00,91.31,91.315,91.28,91.285,773599999.0
2009-09-18 14:24:00,91.285,91.29,91.275,91.28,441600000.0
2009-09-18 14:25:00,91.28,91.28,91.26,91.28,308100000.0
2009-09-18 14:26:00,91.275,91.29,91.275,91.28,268200000.0
2009-09-18 14:27:00,91.285,91.305,91.28,91.3,252800000.0
2009-09-18 14:28:00,91.3,91.31,91.3,91.305,343899999.0
2009-09-18 14:29:00,91.305,91.32,91.305,91.315,660599999.0
2009-09-18 14:30:00,91.315,91.325,91.31,91.31,935000004.0
2009-09-18 14:31:00,91.315,91.335,91.3,91.315,1072100000.0
2009-09-18 14:32:00,91.31,91.315,91.28,91.295,610000000.0
2009-09-18 14:33:00,91.3,91.31,91.29,91.31,423500000.0
2009-09-18 14:34:00,91.31,91.31,91.29,91.29,603500000.0
2009-09-18 14:35:00,91.29,91.3,91.275,91.285,662300001.0
2009-09-18 14:36:00,91.285,91.315,91.275,91.29,965100001.0
2009-09-18 14:37:00,91.285,91.285,91.25,91.25,484000000.0
2009-09-18 14:38:00,91.25,91.275,91.25,91.265,246900000.0
2009-09-18 14:39:00,91.265,91.305,91.265,91.275,291100000.0
2009-09-18 14:40:00,91.28,91.29,91.275,91.285,221700000.0
2009-09-18 14:41:00,91.285,91.325,91.28,91.315,580400001.0
2009-09-18 14:42:00,91.32,91.32,91.29,91.29,268400001.0
2009-09-18 14:43:00,91.29,91.32,91.29,91.31,562399999.0
2009-09-18 14:44:00,91.31,91.31,91.27,91.27,431000001.0
2009-09-18 14:45:00,91.27,91.28,91.26,91.28,494900001.0
2009-09-18 14:46:00,91.28,91.3,91.28,91.3,332600000.0
2009-09-18 14:47:00,91.295,91.3,91.285,91.3,432899999.0
2009-09-18 14:48:00,91.3,91.305,91.27,91.27,446699999.0
2009-09-18 14:49:00,91.27,91.27,91.23,91.245,734599999.0
2009-09-18 14:50:00,91.245,91.245,91.19,91.205,584100000.0
2009-09-18 14:51:00,91.205,91.235,91.205,91.225,489200000.0
2009-09-18 14:52:00,91.22,91.25,91.22,91.225,539899999.0
2009-09-18 14:53:00,91.23,91.26,91.21,91.255,328600000.0
2009-09-18 14:54:00,91.255,91.265,91.255,91.26,611400000.0
2009-09-18 14:55:00,91.26,91.28,91.26,91.28,361900000.0
2009-09-18 14:56:00,91.28,91.29,91.27,91.27,204300000.0
2009-09-18 14:57:00,91.27,91.27,91.25,91.25,161600000.0
2009-09-18 14:58:00,91.25,91.285,91.25,91.28,165600000.0
2009-09-18 14:59:00,91.28,91.285,91.27,91.27,379800000.0
2009-09-18 15:00:00,91.275,91.285,91.26,91.26,795800002.0
2009-09-18 15:01:00,91.265,91.275,91.255,91.255,489500001.0
2009-09-18 15:02:00,91.26,91.26,91.22,91.225,484900000.0
2009-09-18 15:03:00,91.225,91.225,91.215,91.22,390100000.0
2009-09-18 15:04:00,91.22,91.23,91.21,91.215,537900000.0
2009-09-18 15:05:00,91.215,91.23,91.215,91.22,473800000.0
2009-09-18 15:06:00,91.22,91.24,91.21,91.24,510299999.0
2009-09-18 15:07:00,91.24,91.255,91.24,91.25,269400000.0
2009-09-18 15:08:00,91.25,91.28,91.25,91.27,330400000.0
2009-09-18 15:09:00,91.27,91.27,91.265,91.265,265900001.0
2009-09-18 15:10:00,91.265,91.27,91.24,91.24,550800000.0
2009-09-18 15:11:00,91.24,91.25,91.22,91.24,631000001.0
2009-09-18 15:12:00,91.24,91.275,91.24,91.26,507600000.0
2009-09-18 15:13:00,91.26,91.27,91.25,91.255,355800000.0
2009-09-18 15:14:00,91.255,91.27,91.23,91.24,371800000.0
2009-09-18 15:15:00,91.24,91.26,91.235,91.245,798999998.0
2009-09-18 15:16:00,91.245,91.27,91.24,91.26,579899999.0
2009-09-18 15:17:00,91.26,91.275,91.26,91.265,278000000.0
2009-09-18 15:18:00,91.265,91.265,91.26,91.26,128200000.0
2009-09-18 15:19:00,91.26,91.26,91.24,91.24,355000000.0
2009-09-18 15:20:00,91.24,91.24,91.22,91.235,521300000.0
2009-09-18 15:21:00,91.235,91.245,91.205,91.225,932699998.0
2009-09-18 15:22:00,91.23,91.255,91.225,91.25,539400000.0
2009-09-18 15:23:00,91.25,91.26,91.245,91.255,293800000.0
2009-09-18 15:24:00,91.255,91.255,91.23,91.24,363200000.0
2009-09-18 15:25:00,91.24,91.245,91.225,91.245,499600002.0
2009-09-18 15:26:00,91.245,91.245,91.23,91.235,279499999.0
2009-09-18 15:27:00,91.235,91.24,91.23,91.23,417800000.0
2009-09-18 15:28:00,91.23,91.235,91.22,91.235,787800000.0
2009-09-18 15:29:00,91.235,91.25,91.235,91.25,256800000.0
2009-09-18 15:30:00,91.25,91.27,91.245,91.27,583100000.0
2009-09-18 15:31:00,91.27,91.285,91.25,91.25,1007199999.0
2009-09-18 15:32:00,91.25,91.265,91.24,91.255,1097599991.0
2009-09-18 15:33:00,91.26,91.265,91.24,91.25,463500000.0
2009-09-18 15:34:00,91.25,91.26,91.25,91.25,303100000.0
2009-09-18 15:35:00,91.25,91.26,91.25,91.26,366700001.0
2009-09-18 15:36:00,91.26,91.26,91.25,91.25,661000000.0
2009-09-18 15:37:00,91.25,91.275,91.25,91.26,840200001.0
2009-09-18 15:38:00,91.27,91.27,91.26,91.26,187700000.0
2009-09-18 15:39:00,91.255,91.27,91.255,91.255,673599999.0
2009-09-18 15:40:00,91.255,91.28,91.245,91.275,825800001.0
2009-09-18 15:41:00,91.275,91.28,91.275,91.28,415600000.0
2009-09-18 15:42:00,91.285,91.285,91.27,91.275,473400001.0
2009-09-18 15:43:00,91.275,91.28,91.27,91.28,794299999.0
2009-09-18 15:44:00,91.275,91.29,91.275,91.29,311399999.0
2009-09-18 15:45:00,91.29,91.29,91.27,91.275,441600000.0
2009-09-18 15:46:00,91.275,91.285,91.275,91.28,510299997.0
2009-09-18 15:47:00,91.28,91.28,91.27,91.27,271200001.0
2009-09-18 15:48:00,91.27,91.315,91.265,91.315,462200000.0
2009-09-18 15:49:00,91.32,91.345,91.31,91.335,1072700002.0
2009-09-18 15:50:00,91.335,91.35,91.32,91.33,549300001.0
2009-09-18 15:51:00,91.33,91.345,91.325,91.34,585700008.0
2009-09-18 15:52:00,91.34,91.365,91.33,91.355,739400000.0
2009-09-18 15:53:00,91.35,91.375,91.35,91.37,655600000.0
2009-09-18 15:54:00,91.38,91.38,91.34,91.34,531200000.0
2009-09-18 15:55:00,91.34,91.35,91.335,91.34,908600003.0
2009-09-18 15:56:00,91.34,91.34,91.3,91.3,663600002.0
2009-09-18 15:57:00,91.3,91.305,91.295,91.3,609500000.0
2009-09-18 15:58:00,91.3,91.3,91.28,91.285,695099999.0
2009-09-18 15:59:00,91.285,91.3,91.27,91.3,677100000.0
2009-09-18 16:00:00,91.295,91.31,91.285,91.3,525299999.0
2009-09-18 16:01:00,91.3,91.32,91.3,91.32,317400000.0
2009-09-18 16:02:00,91.325,91.34,91.32,91.33,384000000.0
2009-09-18 16:03:00,91.33,91.355,91.33,91.35,556599999.0
2009-09-18 16:04:00,91.35,91.355,91.34,91.355,518500000.0
2009-09-18 16:05:00,91.355,91.355,91.345,91.355,478500000.0
2009-09-18 16:06:00,91.355,91.355,91.32,91.33,443200000.0
2009-09-18 16:07:00,91.33,91.335,91.3,91.325,779800000.0
2009-09-18 16:08:00,91.325,91.33,91.315,91.32,1069999988.0
2009-09-18 16:09:00,91.32,91.32,91.28,91.305,772599999.0
2009-09-18 16:10:00,91.305,91.335,91.3,91.335,533699997.0
2009-09-18 16:11:00,91.335,91.345,91.32,91.33,472599999.0
2009-09-18 16:12:00,91.33,91.34,91.32,91.34,841899998.0
2009-09-18 16:13:00,91.34,91.36,91.315,91.36,988200003.0
2009-09-18 16:14:00,91.355,91.39,91.345,91.375,900899996.0
2009-09-18 16:15:00,91.375,91.38,91.365,91.375,663700000.0
2009-09-18 16:16:00,91.375,91.43,91.375,91.42,583499999.0
2009-09-18 16:17:00,91.425,91.455,91.415,91.425,894099997.0
2009-09-18 16:18:00,91.425,91.43,91.39,91.39,635000000.0
2009-09-18 16:19:00,91.39,91.45,91.39,91.425,665799998.0
2009-09-18 16:20:00,91.425,91.44,91.425,91.43,461099999.0
2009-09-18 16:21:00,91.435,91.47,91.435,91.47,510700000.0
2009-09-18 16:22:00,91.47,91.53,91.465,91.49,660999999.0
2009-09-18 16:23:00,91.49,91.495,91.425,91.425,653299999.0
2009-09-18 16:24:00,91.43,91.43,91.405,91.41,428100000.0
2009-09-18 16:25:00,91.41,91.44,91.405,91.435,493800001.0
2009-09-18 16:26:00,91.435,91.45,91.41,91.425,773199999.0
2009-09-18 16:27:00,91.425,91.43,91.4,91.405,698099999.0
2009-09-18 16:28:00,91.405,91.41,91.375,91.375,262000001.0
2009-09-18 16:29:00,91.375,91.405,91.375,91.39,336600000.0
2009-09-18 16:30:00,91.39,91.39,91.35,91.35,488699997.0
2009-09-18 16:31:00,91.35,91.35,91.33,91.35,844599997.0
2009-09-18 16:32:00,91.35,91.36,91.34,91.345,549300000.0
2009-09-18 16:33:00,91.345,91.36,91.34,91.35,570999993.0
2009-09-18 16:34:00,91.35,91.35,91.34,91.35,373000000.0
2009-09-18 16:35:00,91.35,91.38,91.345,91.38,438400000.0
2009-09-18 16:36:00,91.38,91.41,91.37,91.405,485600000.0
2009-09-18 16:37:00,91.405,91.41,91.36,91.36,569100000.0
2009-09-18 16:38:00,91.36,91.36,91.335,91.34,471200000.0
2009-09-18 16:39:00,91.34,91.37,91.34,91.345,681899999.0
2009-09-18 16:40:00,91.34,91.355,91.34,91.34,483700000.0
2009-09-18 16:41:00,91.34,91.355,91.34,91.35,375600000.0
2009-09-18 16:42:00,91.35,91.35,91.335,91.335,443700001.0
2009-09-18 16:43:00,91.335,91.345,91.335,91.345,360900000.0
2009-09-18 16:44:00,91.345,91.37,91.345,91.365,245000001.0
2009-09-18 16:45:00,91.365,91.365,91.345,91.36,656100000.0
2009-09-18 16:46:00,91.36,91.365,91.345,91.36,488899998.0
2009-09-18 16:47:00,91.355,91.36,91.34,91.34,718999996.0
2009-09-18 16:48:00,91.34,91.35,91.22,91.245,953100000.0
2009-09-18 16:49:00,91.245,91.28,91.245,91.27,670700000.0
2009-09-18 16:50:00,91.27,91.285,91.27,91.285,302000000.0
2009-09-18 16:51:00,91.285,91.31,91.28,91.295,500400000.0
2009-09-18 16:52:00,91.29,91.295,91.27,91.275,577699999.0
2009-09-18 16:53:00,91.27,91.275,91.14,91.21,628299998.0
2009-09-18 16:54:00,91.21,91.25,91.205,91.225,547399998.0
2009-09-18 16:55:00,91.225,91.225,91.17,91.17,418700000.0
2009-09-18 16:56:00,91.17,91.23,91.17,91.23,574299999.0
2009-09-18 16:57:00,91.23,91.23,91.22,91.23,178400000.0
2009-09-18 16:58:00,91.23,91.27,91.23,91.27,701699998.0
2009-09-18 16:59:00,91.27,91.335,91.26,91.315,860800000.0
2009-09-18 17:00:00,91.315,91.33,91.26,91.26,465500001.0
2009-09-18 17:01:00,91.255,91.255,91.23,91.24,495100000.0
2009-09-18 17:02:00,91.24,91.25,91.23,91.24,216300000.0
2009-09-18 17:03:00,91.235,91.245,91.22,91.245,504000000.0
2009-09-18 17:04:00,91.24,91.25,91.22,91.245,463800001.0
2009-09-18 17:05:00,91.245,91.265,91.235,91.26,184700000.0
2009-09-18 17:06:00,91.26,91.265,91.255,91.265,164800000.0
2009-09-18 17:07:00,91.26,91.265,91.255,91.26,244700000.0
2009-09-18 17:08:00,91.26,91.275,91.26,91.27,333700000.0
2009-09-18 17:09:00,91.27,91.275,91.27,91.27,168400000.0
2009-09-18 17:10:00,91.27,91.27,91.255,91.26,372100000.0
2009-09-18 17:11:00,91.26,91.275,91.26,91.27,409000000.0
2009-09-18 17:12:00,91.27,91.275,91.26,91.27,618100003.0
2009-09-18 17:13:00,91.27,91.28,91.27,91.27,239800000.0
2009-09-18 17:14:00,91.27,91.29,91.265,91.285,389600000.0
2009-09-18 17:15:00,91.285,91.29,91.28,91.285,361000000.0
2009-09-18 17:16:00,91.285,91.285,91.27,91.27,197200000.0
2009-09-18 17:17:00,91.27,91.28,91.27,91.275,621599999.0
2009-09-18 17:18:00,91.275,91.275,91.26,91.27,408000000.0
2009-09-18 17:19:00,91.265,91.27,91.265,91.27,175800000.0
2009-09-18 17:20:00,91.27,91.27,91.265,91.265,571300002.0
2009-09-18 17:21:00,91.265,91.27,91.265,91.265,547400008.0
2009-09-18 17:22:00,91.265,91.265,91.245,91.245,625499999.0
2009-09-18 17:23:00,91.245,91.27,91.23,91.27,621199999.0
2009-09-18 17:24:00,91.27,91.295,91.27,91.285,736500000.0
2009-09-18 17:25:00,91.285,91.3,91.285,91.285,419399997.0
2009-09-18 17:26:00,91.285,91.295,91.265,91.275,524300000.0
2009-09-18 17:27:00,91.275,91.295,91.27,91.295,375000000.0
2009-09-18 17:28:00,91.29,91.29,91.275,91.275,519000001.0
2009-09-18 17:29:00,91.28,91.28,91.27,91.28,529400000.0
2009-09-18 17:30:00,91.28,91.29,91.28,91.28,465799999.0
2009-09-18 17:31:00,91.28,91.29,91.28,91.29,483100000.0
2009-09-18 17:32:00,91.29,91.295,91.29,91.295,592299999.0
2009-09-18 17:33:00,91.295,91.295,91.285,91.285,644399999.0
2009-09-18 17:34:00,91.285,91.295,91.265,91.27,842400002.0
2009-09-18 17:35:00,91.27,91.29,91.265,91.28,806800001.0
2009-09-18 17:36:00,91.28,91.28,91.26,91.27,707099998.0
2009-09-18 17:37:00,91.27,91.29,91.265,91.28,498299998.0
2009-09-18 17:38:00,91.28,91.28,91.27,91.27,286400000.0
2009-09-18 17:39:00,91.27,91.27,91.25,91.26,254200000.0
2009-09-18 17:40:00,91.26,91.26,91.235,91.25,439700000.0
2009-09-18 17:41:00,91.25,91.265,91.245,91.26,401000000.0
2009-09-18 17:42:00,91.26,91.27,91.255,91.265,218000000.0
2009-09-18 17:43:00,91.265,91.275,91.255,91.27,224799999.0
2009-09-18 17:44:00,91.265,91.27,91.26,91.27,110200000.0
2009-09-18 17:45:00,91.27,91.27,91.255,91.255,204000000.0
2009-09-18 17:46:00,91.255,91.26,91.25,91.25,66900000.0
2009-09-18 17:47:00,91.25,91.26,91.24,91.26,380600000.0
2009-09-18 17:48:00,91.265,91.265,91.25,91.26,259500000.0
2009-09-18 17:49:00,91.26,91.28,91.26,91.28,91400000.0
2009-09-18 17:50:00,91.28,91.28,91.265,91.27,383000000.0
2009-09-18 17:51:00,91.27,91.27,91.26,91.265,135500000.0
2009-09-18 17:52:00,91.265,91.27,91.265,91.27,194400000.0
2009-09-18 17:53:00,91.27,91.28,91.27,91.28,402400005.0
2009-09-18 17:54:00,91.28,91.285,91.28,91.28,93700000.0
2009-09-18 17:55:00,91.28,91.28,91.26,91.27,352000000.0
2009-09-18 17:56:00,91.27,91.28,91.26,91.28,385800000.0
2009-09-18 17:57:00,91.28,91.3,91.28,91.295,373700000.0
2009-09-18 17:58:00,91.295,91.305,91.29,91.3,300500000.0
2009-09-18 17:59:00,91.3,91.325,91.3,91.31,345900000.0
2009-09-18 18:00:00,91.31,91.32,91.3,91.3,503900000.0
2009-09-18 18:01:00,91.3,91.32,91.295,91.32,195900000.0
2009-09-18 18:02:00,91.315,91.33,91.31,91.32,427099999.0
2009-09-18 18:03:00,91.32,91.325,91.31,91.325,311400000.0
2009-09-18 18:04:00,91.325,91.36,91.32,91.335,402900000.0
2009-09-18 18:05:00,91.335,91.335,91.31,91.31,329600000.0
2009-09-18 18:06:00,91.31,91.335,91.31,91.33,385800000.0
2009-09-18 18:07:00,91.33,91.335,91.315,91.33,515700000.0
2009-09-18 18:08:00,91.33,91.34,91.315,91.32,506000000.0
2009-09-18 18:09:00,91.32,91.335,91.32,91.335,189600000.0
2009-09-18 18:10:00,91.335,91.335,91.325,91.33,201000000.0
2009-09-18 18:11:00,91.33,91.33,91.33,91.33,151200000.0
2009-09-18 18:12:00,91.33,91.33,91.32,91.32,105700000.0
2009-09-18 18:13:00,91.32,91.32,91.315,91.315,186400000.0
2009-09-18 18:14:00,91.315,91.32,91.315,91.32,196800000.0
2009-09-18 18:15:00,91.32,91.32,91.32,91.32,119900000.0
2009-09-18 18:16:00,91.32,91.33,91.32,91.33,158600000.0
2009-09-18 18:17:00,91.335,91.335,91.33,91.33,83600000.0
2009-09-18 18:18:00,91.33,91.36,91.32,91.36,400600000.0
2009-09-18 18:19:00,91.36,91.365,91.36,91.365,210500000.0
2009-09-18 18:20:00,91.36,91.36,91.345,91.355,148900000.0
2009-09-18 18:21:00,91.355,91.365,91.335,91.335,383100000.0
2009-09-18 18:22:00,91.335,91.35,91.325,91.345,256000000.0
2009-09-18 18:23:00,91.345,91.355,91.345,91.35,295700000.0
2009-09-18 18:24:00,91.35,91.35,91.345,91.345,169900000.0
2009-09-18 18:25:00,91.345,91.395,91.345,91.37,466699999.0
2009-09-18 18:26:00,91.37,91.375,91.36,91.36,231900000.0
2009-09-18 18:27:00,91.36,91.385,91.36,91.385,229400000.0
2009-09-18 18:28:00,91.385,91.39,91.365,91.365,263800000.0
2009-09-18 18:29:00,91.375,91.375,91.345,91.355,196400000.0
2009-09-18 18:30:00,91.345,91.36,91.325,91.325,335300000.0
2009-09-18 18:31:00,91.325,91.34,91.315,91.33,561500000.0
2009-09-18 18:32:00,91.33,91.335,91.325,91.335,377600000.0
2009-09-18 18:33:00,91.335,91.335,91.315,91.315,265300000.0
2009-09-18 18:34:00,91.315,91.315,91.315,91.315,98500000.0
2009-09-18 18:35:00,91.32,91.33,91.315,91.33,346700000.0
2009-09-18 18:36:00,91.33,91.335,91.33,91.335,244800000.0
2009-09-18 18:37:00,91.335,91.335,91.32,91.325,327200000.0
2009-09-18 18:38:00,91.32,91.32,91.27,91.27,390000000.0
2009-09-18 18:39:00,91.275,91.275,91.25,91.255,496000000.0
2009-09-18 18:40:00,91.255,91.26,91.235,91.24,505000000.0
2009-09-18 18:41:00,91.245,91.255,91.24,91.245,301700000.0
2009-09-18 18:42:00,91.245,91.245,91.225,91.225,632000000.0
2009-09-18 18:43:00,91.225,91.25,91.225,91.245,379000001.0
2009-09-18 18:44:00,91.25,91.275,91.25,91.26,291300000.0
2009-09-18 18:45:00,91.26,91.26,91.24,91.245,217700001.0
2009-09-18 18:46:00,91.245,91.245,91.235,91.245,199200002.0
2009-09-18 18:47:00,91.25,91.265,91.24,91.24,225900000.0
2009-09-18 18:48:00,91.24,91.28,91.22,91.235,556399998.0
2009-09-18 18:49:00,91.235,91.25,91.235,91.25,474699998.0
2009-09-18 18:50:00,91.25,91.26,91.24,91.25,108200000.0
2009-09-18 18:51:00,91.245,91.245,91.235,91.24,101700000.0
2009-09-18 18:52:00,91.24,91.24,91.22,91.23,244499998.0
2009-09-18 18:53:00,91.235,91.27,91.23,91.27,209099996.0
2009-09-18 18:54:00,91.265,91.265,91.24,91.24,349600000.0
2009-09-18 18:55:00,91.24,91.25,91.24,91.25,442900000.0
2009-09-18 18:56:00,91.25,91.26,91.225,91.24,448100000.0
2009-09-18 18:57:00,91.24,91.24,91.215,91.24,430200001.0
2009-09-18 18:58:00,91.24,91.25,91.24,91.25,210499999.0
2009-09-18 18:59:00,91.245,91.27,91.245,91.265,299000000.0
2009-09-18 19:00:00,91.265,91.275,91.265,91.275,352899998.0
2009-09-18 19:01:00,91.275,91.285,91.27,91.285,296700000.0
2009-09-18 19:02:00,91.285,91.285,91.275,91.275,238600000.0
2009-09-18 19:03:00,91.275,91.29,91.27,91.285,133200001.0
2009-09-18 19:04:00,91.285,91.29,91.275,91.275,213700000.0
2009-09-18 19:05:00,91.275,91.28,91.275,91.275,155500000.0
2009-09-18 19:06:00,91.275,91.28,91.275,91.275,81200000.0
2009-09-18 19:07:00,91.275,91.29,91.275,91.29,197200000.0
2009-09-18 19:08:00,91.29,91.305,91.29,91.305,157600000.0
2009-09-18 19:09:00,91.31,91.315,91.305,91.31,105600000.0
2009-09-18 19:10:00,91.305,91.315,91.295,91.295,258400000.0
2009-09-18 19:11:00,91.295,91.315,91.29,91.315,137600000.0
2009-09-18 19:12:00,91.315,91.315,91.315,91.315,54400000.0
2009-09-18 19:13:00,91.32,91.34,91.315,91.33,387600000.0
2009-09-18 19:14:00,91.335,91.335,91.32,91.32,95200000.0
2009-09-18 19:15:00,91.315,91.32,91.315,91.32,150400000.0
2009-09-18 19:16:00,91.32,91.32,91.32,91.32,120800000.0
2009-09-18 19:17:00,91.32,91.32,91.32,91.32,38400000.0
2009-09-18 19:18:00,91.32,91.32,91.315,91.315,80400000.0
2009-09-18 19:19:00,91.315,91.315,91.305,91.305,133600000.0
2009-09-18 19:20:00,91.305,91.32,91.305,91.315,194500000.0
2009-09-18 19:21:00,91.315,91.32,91.315,91.315,452100000.0
2009-09-18 19:22:00,91.315,91.325,91.315,91.315,270100000.0
2009-09-18 19:23:00,91.315,91.32,91.315,91.315,237800000.0
2009-09-18 19:24:00,91.315,91.32,91.31,91.315,245900000.0
2009-09-18 19:25:00,91.315,91.32,91.315,91.32,69100000.0
2009-09-18 19:26:00,91.325,91.33,91.325,91.325,129600000.0
2009-09-18 19:27:00,91.325,91.325,91.31,91.32,123500000.0
2009-09-18 19:28:00,91.325,91.325,91.315,91.315,109800000.0
2009-09-18 19:29:00,91.315,91.325,91.315,91.325,112400000.0
2009-09-18 19:30:00,91.325,91.33,91.315,91.315,79200000.0
2009-09-18 19:31:00,91.315,91.325,91.305,91.32,127300000.0
2009-09-18 19:32:00,91.315,91.315,91.305,91.31,119200000.0
2009-09-18 19:33:00,91.31,91.31,91.31,91.31,69600000.0
2009-09-18 19:34:00,91.31,91.32,91.31,91.32,36000000.0
2009-09-18 19:35:00,91.32,91.33,91.32,91.33,124800000.0
2009-09-18 19:36:00,91.335,91.37,91.335,91.37,297600000.0
2009-09-18 19:37:00,91.37,91.4,91.37,91.395,364800000.0
2009-09-18 19:38:00,91.395,91.395,91.365,91.37,335800000.0
2009-09-18 19:39:00,91.37,91.39,91.37,91.385,362400000.0
2009-09-18 19:40:00,91.385,91.385,91.355,91.37,387900000.0
2009-09-18 19:41:00,91.375,91.38,91.365,91.38,182900000.0
2009-09-18 19:42:00,91.38,91.38,91.37,91.375,76100000.0
2009-09-18 19:43:00,91.38,91.38,91.37,91.38,465600001.0
2009-09-18 19:44:00,91.38,91.4,91.38,91.385,133100000.0
2009-09-18 19:45:00,91.385,91.4,91.37,91.38,314800000.0
2009-09-18 19:46:00,91.375,91.375,91.35,91.355,293600000.0
2009-09-18 19:47:00,91.36,91.43,91.355,91.415,543200000.0
2009-09-18 19:48:00,91.415,91.425,91.375,91.4,542900000.0
2009-09-18 19:49:00,91.4,91.415,91.4,91.405,333300000.0
2009-09-18 19:50:00,91.405,91.405,91.385,91.4,244000001.0
2009-09-18 19:51:00,91.4,91.425,91.4,91.425,330200000.0
2009-09-18 19:52:00,91.42,91.425,91.4,91.4,249000000.0
2009-09-18 19:53:00,91.4,91.4,91.38,91.395,441900000.0
2009-09-18 19:54:00,91.39,91.395,91.38,91.38,211500000.0
2009-09-18 19:55:00,91.38,91.39,91.38,91.39,212000000.0
2009-09-18 19:56:00,91.39,91.39,91.37,91.38,457200001.0
2009-09-18 19:57:00,91.395,91.44,91.395,91.43,809599999.0
2009-09-18 19:58:00,91.43,91.43,91.415,91.42,226000000.0
2009-09-18 19:59:00,91.42,91.425,91.415,91.425,241000000.0
2009-09-18 20:00:00,91.425,91.48,91.425,91.475,550900000.0
2009-09-18 20:01:00,91.47,91.48,91.45,91.455,326199998.0
2009-09-18 20:02:00,91.45,91.485,91.45,91.45,363600000.0
2009-09-18 20:03:00,91.45,91.45,91.44,91.445,191099999.0
2009-09-18 20:04:00,91.45,91.46,91.44,91.46,188400000.0
2009-09-18 20:05:00,91.465,91.47,91.45,91.45,175600000.0
2009-09-18 20:06:00,91.45,91.455,91.425,91.435,267800000.0
2009-09-18 20:07:00,91.435,91.445,91.435,91.435,116800000.0
2009-09-18 20:08:00,91.435,91.435,91.435,91.435,54400000.0
2009-09-18 20:09:00,91.43,91.45,91.43,91.45,82400000.0
2009-09-18 20:10:00,91.45,91.45,91.435,91.45,149400000.0
2009-09-18 20:11:00,91.45,91.45,91.43,91.445,185000000.0
2009-09-18 20:12:00,91.445,91.45,91.44,91.45,114300000.0
2009-09-18 20:13:00,91.45,91.45,91.435,91.44,228800000.0
2009-09-18 20:14:00,91.445,91.445,91.435,91.44,172000000.0
2009-09-18 20:15:00,91.44,91.44,91.44,91.44,133600000.0
2009-09-18 20:16:00,91.435,91.44,91.42,91.42,255000000.0
2009-09-18 20:17:00,91.42,91.42,91.385,91.405,386800000.0
2009-09-18 20:18:00,91.405,91.405,91.38,91.39,299600000.0
2009-09-18 20:19:00,91.39,91.395,91.38,91.385,195200000.0
2009-09-18 20:20:00,91.38,91.385,91.37,91.38,240500001.0
2009-09-18 20:21:00,91.38,91.38,91.37,91.375,337200000.0
2009-09-18 20:22:00,91.375,91.385,91.365,91.38,384200001.0
2009-09-18 20:23:00,91.38,91.39,91.38,91.385,126900000.0
2009-09-18 20:24:00,91.385,91.385,91.37,91.38,199400000.0
2009-09-18 20:25:00,91.38,91.38,91.375,91.375,209600000.0
2009-09-18 20:26:00,91.375,91.4,91.37,91.39,361900000.0
2009-09-18 20:27:00,91.39,91.41,91.39,91.41,174500000.0
2009-09-18 20:28:00,91.41,91.41,91.37,91.37,220100000.0
2009-09-18 20:29:00,91.37,91.375,91.37,91.37,172400000.0
2009-09-18 20:30:00,91.37,91.375,91.35,91.355,260500000.0
2009-09-18 20:31:00,91.355,91.375,91.355,91.36,440700000.0
2009-09-18 20:32:00,91.365,91.37,91.335,91.34,337500000.0
2009-09-18 20:33:00,91.34,91.34,91.325,91.33,361899999.0
2009-09-18 20:34:00,91.33,91.34,91.33,91.34,247100000.0
2009-09-18 20:35:00,91.34,91.35,91.34,91.35,278400000.0
2009-09-18 20:36:00,91.35,91.37,91.345,91.365,211600000.0
2009-09-18 20:37:00,91.37,91.375,91.365,91.37,246400000.0
2009-09-18 20:38:00,91.37,91.38,91.365,91.38,213800000.0
2009-09-18 20:39:00,91.38,91.38,91.37,91.38,156800000.0
2009-09-18 20:40:00,91.38,91.38,91.37,91.38,199400000.0
2009-09-18 20:41:00,91.38,91.385,91.375,91.385,244100000.0
2009-09-18 20:42:00,91.385,91.4,91.375,91.385,207200000.0
2009-09-18 20:43:00,91.385,91.385,91.375,91.375,409900000.0
2009-09-18 20:44:00,91.38,91.38,91.38,91.38,77600000.0
2009-09-18 20:45:00,91.38,91.38,91.375,91.375,295199999.0
2009-09-18 20:46:00,91.375,91.39,91.375,91.39,153600000.0
2009-09-18 20:47:00,91.39,91.415,91.39,91.41,322400000.0
2009-09-18 20:48:00,91.41,91.42,91.4,91.405,150300000.0
2009-09-18 20:49:00,91.415,91.42,91.41,91.41,54500000.0
2009-09-18 20:50:00,91.405,91.405,91.395,91.395,325800000.0
2009-09-18 20:51:00,91.4,91.4,91.395,91.395,242200000.0
2009-09-18 20:52:00,91.395,91.4,91.39,91.395,162900000.0
2009-09-18 20:53:00,91.395,91.395,91.39,91.39,49800000.0
2009-09-18 20:54:00,91.39,91.4,91.385,91.395,372900000.0
2009-09-18 20:55:00,91.39,91.4,91.39,91.39,388400000.0
2009-09-18 20:56:00,91.39,91.39,91.39,91.39,73000000.0
2009-09-18 20:57:00,91.39,91.39,91.355,91.355,234900000.0
2009-09-18 20:58:00,91.36,91.36,91.35,91.35,166100000.0
2009-09-18 20:59:00,91.35,91.375,91.35,91.365,311700001.0
2009-09-18 21:00:00,91.365,91.365,91.35,91.355,140300000.0
2009-09-18 21:01:00,91.35,91.355,91.345,91.355,88900000.0
2009-09-18 21:02:00,91.35,91.365,91.34,91.36,253100000.0
2009-09-18 21:03:00,91.36,91.37,91.355,91.36,158400000.0
2009-09-18 21:04:00,91.36,91.385,91.36,91.38,359000000.0
2009-09-18 21:05:00,91.38,91.38,91.37,91.37,460100000.0
2009-09-18 21:06:00,91.37,91.38,91.37,91.375,87200000.0
2009-09-18 21:07:00,91.375,91.385,91.375,91.375,118000000.0
2009-09-18 21:08:00,91.375,91.375,91.375,91.375,8800000.0
2009-09-18 21:09:00,91.375,91.38,91.375,91.375,80200000.0
2009-09-18 21:10:00,91.375,91.375,91.35,91.365,129780000.0
2009-09-18 21:11:00,91.365,91.38,91.365,91.375,153400000.0
2009-09-18 21:12:00,91.375,91.38,91.365,91.38,270100000.0
2009-09-18 21:13:00,91.38,91.385,91.375,91.375,178000000.0
2009-09-18 21:14:00,91.375,91.39,91.375,91.385,130000000.0
2009-09-18 21:15:00,91.38,91.385,91.38,91.38,58400000.0
2009-09-18 21:16:00,91.38,91.38,91.38,91.38,6400000.0
2009-09-18 21:17:00,91.38,91.38,91.38,91.38,21600000.0
2009-09-18 21:18:00,91.38,91.38,91.375,91.375,66000000.0
2009-09-18 21:19:00,91.375,91.38,91.375,91.375,202400001.0
2009-09-18 21:20:00,91.375,91.38,91.37,91.38,100800000.0
2009-09-18 21:21:00,91.38,91.39,91.38,91.39,215100001.0
2009-09-18 21:22:00,91.374,91.374,91.372,91.373,2400000.0
2009-09-18 21:23:00,91.39,91.39,91.39,91.39,2400000.0
2009-09-18 21:24:00,91.39,91.405,91.39,91.405,141700000.0
2009-09-18 21:25:00,91.405,91.41,91.4,91.405,148100000.0
2009-09-18 21:26:00,91.41,91.41,91.4,91.4,105600000.0
2009-09-18 21:27:00,91.4,91.405,91.4,91.405,129900000.0
2009-09-18 21:28:00,91.405,91.41,91.405,91.405,28000000.0
2009-09-18 21:29:00,91.405,91.405,91.405,91.405,7200000.0
2009-09-18 21:30:00,91.4,91.4,91.39,91.395,75200000.0
2009-09-18 21:31:00,91.395,91.395,91.385,91.39,62600000.0
2009-09-18 21:32:00,91.39,91.39,91.38,91.385,40800000.0
2009-09-18 21:33:00,91.39,91.39,91.39,91.39,20000000.0
2009-09-18 21:34:00,91.385,91.385,91.385,91.385,72400000.0
2009-09-18 21:35:00,91.39,91.39,91.385,91.39,31600000.0
2009-09-18 21:36:00,91.39,91.405,91.39,91.4,104200000.0
2009-09-18 21:37:00,91.405,91.405,91.4,91.4,22800000.0
2009-09-18 21:38:00,91.405,91.405,91.39,91.39,66400000.0
2009-09-18 21:39:00,91.39,91.39,91.37,91.37,85900000.0
2009-09-18 21:40:00,91.37,91.375,91.37,91.37,142700000.0
2009-09-18 21:41:00,91.37,91.37,91.365,91.37,115200000.0
2009-09-18 21:42:00,91.37,91.38,91.365,91.38,360200000.0
2009-09-18 21:43:00,91.38,91.38,91.38,91.38,9600000.0
2009-09-18 21:44:00,91.375,91.38,91.375,91.38,50800000.0
2009-09-18 21:45:00,91.38,91.38,91.37,91.37,249800000.0
2009-09-18 21:46:00,91.375,91.375,91.365,91.37,127299999.0
2009-09-18 21:47:00,91.37,91.375,91.365,91.37,201000002.0
2009-09-18 21:48:00,91.365,91.365,91.36,91.36,114800000.0
2009-09-18 21:49:00,91.36,91.37,91.36,91.365,61600000.0
2009-09-18 21:50:00,91.365,91.37,91.365,91.365,118500000.0
2009-09-18 21:51:00,91.365,91.39,91.365,91.39,194400000.0
2009-09-18 21:52:00,91.39,91.39,91.39,91.39,22400000.0
2009-09-18 21:53:00,91.385,91.395,91.385,91.395,327399998.0
2009-09-18 21:54:00,91.395,91.4,91.39,91.4,94700000.0
2009-09-18 21:55:00,91.4,91.4,91.39,91.395,117700000.0
2009-09-18 21:56:00,91.395,91.395,91.385,91.39,137000000.0
2009-09-18 21:57:00,91.385,91.39,91.38,91.385,267200000.0
2009-09-18 21:58:00,91.39,91.405,91.38,91.395,639800000.0
2009-09-18 21:59:00,91.395,91.395,91.38,91.38,332500000.0
2009-09-18 22:00:00,91.375,91.415,91.375,91.415,124000000.0
2009-09-18 22:01:00,91.415,91.43,91.415,91.425,44000000.0
2009-09-18 22:02:00,91.425,91.425,91.42,91.42,6400000.0
2009-09-18 22:03:00,91.42,91.42,91.42,91.42,7200000.0
2009-09-18 22:04:00,91.42,91.42,91.395,91.4,92300000.0
2009-09-18 22:05:00,91.4,91.42,91.4,91.42,292200000.0
2009-09-18 22:06:00,91.41,91.42,91.405,91.415,114800000.0
2009-09-18 22:07:00,91.41,91.425,91.405,91.405,80300000.0
2009-09-18 22:08:00,91.405,91.425,91.405,91.42,57200000.0
2009-09-18 22:09:00,91.42,91.42,91.42,91.42,7300000.0
2009-09-18 22:10:00,91.42,91.44,91.42,91.44,40300000.0
2009-09-18 22:11:00,91.44,91.445,91.42,91.425,115300000.0
2009-09-18 22:12:00,91.425,91.43,91.425,91.425,49000000.0
2009-09-18 22:13:00,91.43,91.43,91.42,91.42,47600000.0
2009-09-18 22:14:00,91.42,91.42,91.41,91.41,75700000.0
2009-09-18 22:15:00,91.41,91.41,91.41,91.41,103100000.0
2009-09-18 22:16:00,91.41,91.445,91.41,91.435,65400000.0
2009-09-18 22:17:00,91.445,91.45,91.425,91.445,66200000.0
2009-09-18 22:18:00,91.45,91.45,91.45,91.45,4800000.0
2009-09-18 22:19:00,91.445,91.47,91.44,91.455,127400000.0
2009-09-18 22:20:00,91.455,91.465,91.44,91.465,37200000.0
2009-09-18 22:21:00,91.455,91.455,91.44,91.44,24000000.0
2009-09-18 22:22:00,91.445,91.445,91.445,91.445,11200000.0
2009-09-18 22:23:00,91.445,91.45,91.435,91.435,63100000.0
2009-09-18 22:24:00,91.44,91.44,91.41,91.42,153800000.0
2009-09-18 22:25:00,91.43,91.445,91.43,91.445,89700000.0
2009-09-18 22:26:00,91.445,91.445,91.43,91.435,75400000.0
2009-09-18 22:27:00,91.435,91.445,91.435,91.435,81600000.0
2009-09-18 22:28:00,91.43,91.44,91.43,91.435,105300000.0
2009-09-18 22:29:00,91.445,91.455,91.425,91.425,196400000.0
2009-09-18 22:30:00,91.425,91.435,91.42,91.42,103800000.0
2009-09-18 22:31:00,91.42,91.42,91.4,91.4,93400000.0
2009-09-18 22:32:00,91.4,91.405,91.385,91.4,220200000.0
2009-09-18 22:33:00,91.4,91.4,91.375,91.375,137500000.0
2009-09-18 22:34:00,91.375,91.375,91.36,91.365,89700000.0
2009-09-18 22:35:00,91.365,91.365,91.355,91.355,181500000.0
2009-09-18 22:36:00,91.355,91.36,91.35,91.35,98500000.0
2009-09-18 22:37:00,91.35,91.36,91.35,91.36,47800000.0
2009-09-18 22:38:00,91.36,91.37,91.355,91.365,53600000.0
2009-09-18 22:39:00,91.375,91.38,91.365,91.38,31700000.0
2009-09-18 22:40:00,91.38,91.385,91.36,91.37,198200000.0
2009-09-18 22:41:00,91.37,91.37,91.365,91.37,53900000.0
2009-09-18 22:42:00,91.37,91.37,91.37,91.37,39200000.0
2009-09-18 22:43:00,91.37,91.37,91.37,91.37,21600000.0
2009-09-18 22:44:00,91.37,91.37,91.365,91.365,34400000.0
2009-09-18 22:45:00,91.365,91.38,91.365,91.38,51400000.0
2009-09-18 22:46:00,91.38,91.38,91.38,91.38,2400000.0
2009-09-18 22:47:00,91.38,91.38,91.375,91.38,22000000.0
2009-09-18 22:48:00,91.38,91.39,91.38,91.385,24200000.0
2009-09-18 22:49:00,91.385,91.385,91.385,91.385,154800000.0
2009-09-18 22:50:00,91.385,91.385,91.385,91.385,17800000.0
2009-09-18 22:51:00,91.385,91.385,91.365,91.365,156300000.0
2009-09-18 22:52:00,91.365,91.365,91.365,91.365,50000000.0
2009-09-18 22:53:00,91.365,91.365,91.36,91.36,22800000.0
2009-09-18 22:54:00,91.36,91.36,91.355,91.355,36000000.0
2009-09-18 22:55:00,91.355,91.36,91.355,91.36,8200000.0
2009-09-18 22:56:00,91.36,91.36,91.36,91.36,13000000.0
2009-09-18 22:57:00,91.36,91.36,91.345,91.35,37800000.0
2009-09-18 22:58:00,91.35,91.355,91.32,91.325,40500000.0
2009-09-18 22:59:00,91.34,91.345,91.275,91.28,61200000.0
2009-09-20 23:03:00,91.285,91.295,91.285,91.295,14600000.0
2009-09-20 23:04:00,91.305,91.305,91.305,91.305,1000000.0
2009-09-20 23:05:00,91.3,91.305,91.295,91.295,4000000.0
2009-09-20 23:06:00,91.295,91.3,91.295,91.295,6600000.0
2009-09-20 23:07:00,91.295,91.295,91.295,91.295,1000000.0
2009-09-20 23:08:00,91.3,91.31,91.3,91.305,5000000.0
2009-09-20 23:10:00,91.31,91.31,91.305,91.305,2000000.0
2009-09-20 23:12:00,91.305,91.305,91.3,91.3,6600000.0
2009-09-20 23:13:00,91.3,91.31,91.3,91.31,9200000.0
2009-09-20 23:15:00,91.31,91.31,91.31,91.31,1000000.0
2009-09-20 23:16:00,91.31,91.315,91.31,91.315,5600000.0
2009-09-20 23:17:00,91.33,91.35,91.33,91.345,6000000.0
2009-09-20 23:18:00,91.31,91.33,91.31,91.32,12800000.0
2009-09-20 23:19:00,91.325,91.33,91.32,91.32,13000000.0
2009-09-20 23:20:00,91.33,91.345,91.33,91.335,3000000.0
2009-09-20 23:21:00,91.34,91.34,91.34,91.34,1000000.0
2009-09-20 23:22:00,91.345,91.345,91.345,91.345,2600000.0
2009-09-20 23:23:00,91.345,91.385,91.34,91.375,38200000.0
2009-09-20 23:24:00,91.375,91.4,91.365,91.39,54800000.0
2009-09-20 23:25:00,91.39,91.43,91.39,91.43,51200000.0
2009-09-20 23:26:00,91.405,91.43,91.405,91.425,43600000.0
2009-09-20 23:27:00,91.43,91.43,91.41,91.42,22000000.0
2009-09-20 23:28:00,91.41,91.455,91.41,91.455,52200000.0
2009-09-20 23:29:00,91.46,91.46,91.455,91.455,8000000.0
2009-09-20 23:33:00,91.435,91.45,91.435,91.45,9600000.0
2009-09-20 23:38:00,91.445,91.445,91.445,91.445,2400000.0
2009-09-20 23:41:00,91.45,91.45,91.45,91.45,4800000.0
2009-09-20 23:42:00,91.465,91.475,91.465,91.475,4500000.0
2009-09-20 23:44:00,91.475,91.48,91.44,91.44,11100000.0
2009-09-20 23:46:00,91.455,91.455,91.455,91.455,5600000.0
2009-09-20 23:47:00,91.46,91.46,91.455,91.455,10400000.0
2009-09-20 23:52:00,91.455,91.455,91.455,91.455,1000000.0
2009-09-20 23:55:00,91.46,91.465,91.46,91.465,4200000.0
2009-09-20 23:56:00,91.465,91.465,91.465,91.465,1000000.0
2009-09-20 23:59:00,91.465,91.465,91.465,91.465,3000000.0
2009-09-21 00:00:00,91.46,91.465,91.45,91.45,49800000.0
2009-09-21 00:01:00,91.425,91.425,91.385,91.415,119200000.0
2009-09-21 00:02:00,91.415,91.415,91.365,91.365,128200000.0
2009-09-21 00:03:00,91.365,91.385,91.365,91.385,139600000.0
2009-09-21 00:04:00,91.385,91.395,91.37,91.37,56600000.0
2009-09-21 00:05:00,91.37,91.395,91.325,91.375,108400000.0
2009-09-21 00:06:00,91.375,91.38,91.345,91.345,70300000.0
2009-09-21 00:07:00,91.345,91.37,91.345,91.37,86000000.0
2009-09-21 00:08:00,91.375,91.38,91.365,91.365,141000000.0
2009-09-21 00:09:00,91.365,91.365,91.365,91.365,25400000.0
2009-09-21 00:10:00,91.365,91.365,91.36,91.365,46800000.0
2009-09-21 00:11:00,91.365,91.365,91.35,91.355,19500000.0
2009-09-21 00:12:00,91.355,91.435,91.34,91.41,222700000.0
2009-09-21 00:13:00,91.41,91.41,91.34,91.35,170500000.0
2009-09-21 00:14:00,91.355,91.355,91.355,91.355,48600000.0
2009-09-21 00:15:00,91.355,91.355,91.355,91.355,23900000.0
2009-09-21 00:16:00,91.355,91.375,91.355,91.365,28000000.0
2009-09-21 00:17:00,91.365,91.365,91.36,91.365,30500000.0
2009-09-21 00:18:00,91.348,91.35,91.339,91.341,2200000.0
2009-09-21 00:19:00,91.365,91.365,91.365,91.365,2200000.0
2009-09-21 00:20:00,91.365,91.365,91.365,91.365,6000000.0
2009-09-21 00:21:00,91.365,91.365,91.365,91.365,6600000.0
2009-09-21 00:22:00,91.365,91.365,91.365,91.365,1200000.0
2009-09-21 00:23:00,91.365,91.365,91.365,91.365,10800000.0
2009-09-21 00:24:00,91.365,91.365,91.365,91.365,10800000.0
2009-09-21 00:25:00,91.365,91.365,91.36,91.365,32700000.0
2009-09-21 00:26:00,91.365,91.365,91.365,91.365,12400000.0
2009-09-21 00:27:00,91.365,91.365,91.36,91.36,56200000.0
2009-09-21 00:28:00,91.365,91.37,91.36,91.37,62100000.0
2009-09-21 00:29:00,91.37,91.385,91.37,91.385,87200000.0
2009-09-21 00:30:00,91.385,91.385,91.385,91.385,22200000.0
2009-09-21 00:31:00,91.385,91.385,91.385,91.385,29300000.0
2009-09-21 00:32:00,91.385,91.385,91.385,91.385,46100000.0
2009-09-21 00:33:00,91.385,91.395,91.385,91.385,42400000.0
2009-09-21 00:34:00,91.361,91.368,91.361,91.368,2800000.0
2009-09-21 00:35:00,91.385,91.385,91.385,91.385,2800000.0
2009-09-21 00:36:00,91.385,91.405,91.385,91.405,23600000.0
2009-09-21 00:37:00,91.405,91.405,91.39,91.39,41900000.0
2009-09-21 00:38:00,91.39,91.39,91.375,91.375,34700000.0
2009-09-21 00:39:00,91.375,91.375,91.375,91.375,4400000.0
2009-09-21 00:40:00,91.375,91.39,91.375,91.39,23600000.0
2009-09-21 00:41:00,91.39,91.405,91.39,91.405,31100000.0
2009-09-21 00:42:00,91.405,91.405,91.385,91.395,90200000.0
2009-09-21 00:43:00,91.395,91.405,91.395,91.405,17800000.0
2009-09-21 00:44:00,91.4,91.405,91.4,91.405,22200000.0
2009-09-21 00:45:00,91.405,91.415,91.385,91.385,89900000.0
2009-09-21 00:46:00,91.385,91.385,91.385,91.385,36900000.0
2009-09-21 00:47:00,91.385,91.395,91.385,91.385,64600000.0
2009-09-21 00:48:00,91.385,91.385,91.365,91.365,121900000.0
2009-09-21 00:49:00,91.365,91.38,91.365,91.38,36700000.0
2009-09-21 00:50:00,91.364,91.364,91.361,91.364,4800000.0
2009-09-21 00:51:00,91.38,91.38,91.38,91.38,4800000.0
2009-09-21 00:52:00,91.38,91.38,91.38,91.38,4800000.0
2009-09-21 00:53:00,91.38,91.385,91.38,91.385,34200000.0
2009-09-21 00:54:00,91.385,91.4,91.385,91.395,64900000.0
2009-09-21 00:55:00,91.395,91.395,91.385,91.385,60500000.0
2009-09-21 00:56:00,91.38,91.385,91.365,91.365,23700000.0
2009-09-21 00:57:00,91.34,91.38,91.335,91.36,138200000.0
2009-09-21 00:58:00,91.365,91.38,91.365,91.375,151500000.0
2009-09-21 00:59:00,91.375,91.38,91.37,91.375,114200000.0
2009-09-21 01:00:00,91.37,91.38,91.37,91.38,41200000.0
2009-09-21 01:01:00,91.38,91.38,91.37,91.38,40000000.0
2009-09-21 01:02:00,91.38,91.38,91.375,91.375,32200000.0
2009-09-21 01:03:00,91.375,91.375,91.35,91.35,43700000.0
2009-09-21 01:04:00,91.35,91.365,91.35,91.365,27200000.0
2009-09-21 01:05:00,91.365,91.365,91.36,91.36,10000000.0
2009-09-21 01:06:00,91.355,91.355,91.335,91.335,45200000.0
2009-09-21 01:07:00,91.335,91.335,91.3,91.31,83900000.0
2009-09-21 01:08:00,91.315,91.32,91.31,91.315,40800000.0
2009-09-21 01:09:00,91.315,91.32,91.315,91.32,17600000.0
2009-09-21 01:10:00,91.315,91.315,91.305,91.315,78100000.0
2009-09-21 01:11:00,91.315,91.315,91.315,91.315,16800000.0
2009-09-21 01:12:00,91.315,91.315,91.3,91.3,69400000.0
2009-09-21 01:13:00,91.305,91.305,91.3,91.3,28500000.0
2009-09-21 01:14:00,91.3,91.325,91.3,91.325,74700000.0
2009-09-21 01:15:00,91.325,91.325,91.315,91.32,40100000.0
2009-09-21 01:16:00,91.32,91.34,91.32,91.325,41500000.0
2009-09-21 01:17:00,91.306,91.308,91.302,91.302,71700000.0
2009-09-21 01:18:00,91.325,91.335,91.325,91.325,71700000.0
2009-09-21 01:19:00,91.33,91.33,91.31,91.325,67900000.0
2009-09-21 01:20:00,91.325,91.325,91.315,91.315,39900000.0
2009-09-21 01:21:00,91.315,91.32,91.315,91.32,27000000.0
2009-09-21 01:22:00,91.32,91.325,91.315,91.315,45200000.0
2009-09-21 01:23:00,91.315,91.325,91.315,91.325,72000000.0
2009-09-21 01:24:00,91.325,91.34,91.325,91.34,69300000.0
2009-09-21 01:25:00,91.34,91.345,91.34,91.345,68500000.0
2009-09-21 01:26:00,91.345,91.35,91.345,91.35,48800000.0
2009-09-21 01:27:00,91.35,91.36,91.35,91.355,37200000.0
2009-09-21 01:28:00,91.355,91.355,91.35,91.35,94900000.0
2009-09-21 01:29:00,91.35,91.36,91.35,91.36,49000000.0
2009-09-21 01:30:00,91.36,91.365,91.36,91.365,38000000.0
2009-09-21 01:31:00,91.365,91.365,91.365,91.365,19400000.0
2009-09-21 01:32:00,91.365,91.375,91.36,91.365,78300000.0
2009-09-21 01:33:00,91.355,91.355,91.345,91.345,101000000.0
2009-09-21 01:34:00,91.345,91.345,91.315,91.325,140100000.0
2009-09-21 01:35:00,91.325,91.325,91.325,91.325,90500000.0
2009-09-21 01:36:00,91.325,91.325,91.325,91.325,97600000.0
2009-09-21 01:37:00,91.325,91.325,91.325,91.325,47700000.0
2009-09-21 01:38:00,91.325,91.34,91.325,91.34,23400000.0
2009-09-21 01:39:00,91.34,91.345,91.34,91.34,13600000.0
2009-09-21 01:40:00,91.34,91.34,91.335,91.34,56800000.0
2009-09-21 01:41:00,91.335,91.335,91.335,91.335,14000000.0
2009-09-21 01:42:00,91.34,91.345,91.34,91.34,15300000.0
2009-09-21 01:43:00,91.34,91.345,91.34,91.34,23700000.0
2009-09-21 01:44:00,91.345,91.345,91.335,91.34,48800000.0
2009-09-21 01:45:00,91.345,91.345,91.345,91.345,4000000.0
2009-09-21 01:46:00,91.345,91.355,91.345,91.35,29900000.0
2009-09-21 01:47:00,91.35,91.36,91.35,91.36,21200000.0
2009-09-21 01:48:00,91.36,91.36,91.355,91.355,54800000.0
2009-09-21 01:49:00,91.36,91.36,91.34,91.355,127400000.0
2009-09-21 01:50:00,91.355,91.355,91.355,91.355,28800000.0
2009-09-21 01:51:00,91.351,91.351,91.349,91.351,15800000.0
2009-09-21 01:52:00,91.355,91.355,91.355,91.355,15800000.0
2009-09-21 01:53:00,91.35,91.35,91.34,91.34,48100000.0
2009-09-21 01:54:00,91.355,91.375,91.355,91.375,18900000.0
2009-09-21 01:55:00,91.375,91.38,91.345,91.375,128600000.0
2009-09-21 01:56:00,91.375,91.38,91.375,91.375,22000000.0
2009-09-21 01:57:00,91.375,91.375,91.375,91.375,13700000.0
2009-09-21 01:58:00,91.375,91.375,91.375,91.375,4800000.0
2009-09-21 01:59:00,91.375,91.375,91.355,91.355,22100000.0
2009-09-21 02:00:00,91.355,91.365,91.355,91.365,79400000.0
2009-09-21 02:01:00,91.365,91.37,91.365,91.37,46800000.0
2009-09-21 02:02:00,91.365,91.395,91.365,91.395,105000000.0
2009-09-21 02:03:00,91.395,91.395,91.385,91.385,46700000.0
2009-09-21 02:04:00,91.385,91.39,91.385,91.39,61100000.0
2009-09-21 02:05:00,91.395,91.425,91.395,91.425,111500000.0
2009-09-21 02:06:00,91.42,91.45,91.42,91.435,98600000.0
2009-09-21 02:07:00,91.435,91.445,91.435,91.44,62600000.0
2009-09-21 02:08:00,91.44,91.44,91.415,91.415,100500000.0
2009-09-21 02:09:00,91.415,91.425,91.4,91.42,131200000.0
2009-09-21 02:10:00,91.415,91.43,91.405,91.41,211600000.0
2009-09-21 02:11:00,91.41,91.41,91.405,91.41,90100000.0
2009-09-21 02:12:00,91.405,91.405,91.385,91.385,60700000.0
2009-09-21 02:13:00,91.385,91.385,91.38,91.385,55200000.0
2009-09-21 02:14:00,91.385,91.385,91.385,91.385,45200000.0
2009-09-21 02:15:00,91.385,91.385,91.38,91.385,44700000.0
2009-09-21 02:16:00,91.385,91.39,91.385,91.39,64000000.0
2009-09-21 02:17:00,91.39,91.39,91.39,91.39,6000000.0
2009-09-21 02:18:00,91.39,91.395,91.39,91.395,11000000.0
2009-09-21 02:19:00,91.39,91.395,91.39,91.395,7500000.0
2009-09-21 02:20:00,91.4,91.4,91.4,91.4,3200000.0
2009-09-21 02:21:00,91.41,91.42,91.41,91.415,128600000.0
2009-09-21 02:22:00,91.415,91.42,91.405,91.405,24600000.0
2009-09-21 02:23:00,91.405,91.405,91.4,91.4,41200000.0
2009-09-21 02:24:00,91.405,91.405,91.4,91.4,17400000.0
2009-09-21 02:25:00,91.4,91.4,91.39,91.39,97100000.0
2009-09-21 02:26:00,91.395,91.395,91.39,91.39,76800000.0
2009-09-21 02:27:00,91.395,91.395,91.395,91.395,50700000.0
2009-09-21 02:28:00,91.395,91.395,91.385,91.39,100200000.0
2009-09-21 02:29:00,91.39,91.395,91.39,91.39,46800000.0
2009-09-21 02:30:00,91.39,91.395,91.39,91.395,40400000.0
2009-09-21 02:31:00,91.395,91.41,91.39,91.405,53000000.0
2009-09-21 02:32:00,91.405,91.435,91.405,91.43,47200000.0
2009-09-21 02:33:00,91.43,91.44,91.43,91.44,24800000.0
2009-09-21 02:34:00,91.44,91.445,91.44,91.44,43100000.0
2009-09-21 02:35:00,91.44,91.45,91.435,91.435,50400000.0
2009-09-21 02:36:00,91.44,91.44,91.44,91.44,9800000.0
2009-09-21 02:37:00,91.44,91.44,91.44,91.44,4800000.0
2009-09-21 02:38:00,91.44,91.44,91.44,91.44,2400000.0
2009-09-21 02:39:00,91.44,91.44,91.435,91.44,43200000.0
2009-09-21 02:40:00,91.44,91.45,91.44,91.44,36700000.0
2009-09-21 02:41:00,91.44,91.445,91.44,91.44,31200000.0
2009-09-21 02:42:00,91.44,91.45,91.44,91.45,20000000.0
2009-09-21 02:43:00,91.45,91.46,91.445,91.46,70000000.0
2009-09-21 02:44:00,91.46,91.47,91.455,91.46,164900000.0
2009-09-21 02:45:00,91.46,91.46,91.445,91.445,201000000.0
2009-09-21 02:46:00,91.45,91.455,91.445,91.445,235999999.0
2009-09-21 02:47:00,91.45,91.45,91.445,91.445,67000000.0
2009-09-21 02:48:00,91.445,91.46,91.445,91.46,241600000.0
2009-09-21 02:49:00,91.46,91.465,91.455,91.46,61900000.0
2009-09-21 02:50:00,91.46,91.46,91.46,91.46,16800000.0
2009-09-21 02:51:00,91.46,91.46,91.46,91.46,2400000.0
2009-09-21 02:52:00,91.46,91.46,91.46,91.46,7200000.0
2009-09-21 02:53:00,91.46,91.46,91.46,91.46,12000000.0
2009-09-21 02:54:00,91.46,91.46,91.455,91.455,59600000.0
2009-09-21 02:55:00,91.455,91.47,91.455,91.46,108700000.0
2009-09-21 02:56:00,91.46,91.47,91.46,91.46,101600000.0
2009-09-21 02:57:00,91.46,91.465,91.46,91.465,148000000.0
2009-09-21 02:58:00,91.46,91.47,91.46,91.47,27800000.0
2009-09-21 02:59:00,91.47,91.47,91.465,91.47,51400000.0
2009-09-21 03:00:00,91.465,91.465,91.465,91.465,45200000.0
2009-09-21 03:01:00,91.465,91.485,91.465,91.475,110300000.0
2009-09-21 03:02:00,91.48,91.485,91.475,91.485,216700000.0
2009-09-21 03:03:00,91.49,91.49,91.48,91.48,27700000.0
2009-09-21 03:04:00,91.48,91.48,91.455,91.46,266900000.0
2009-09-21 03:05:00,91.46,91.46,91.455,91.455,146400000.0
2009-09-21 03:06:00,91.455,91.485,91.455,91.48,234900000.0
2009-09-21 03:07:00,91.48,91.52,91.48,91.495,496900000.0
2009-09-21 03:08:00,91.49,91.495,91.485,91.49,159900000.0
2009-09-21 03:09:00,91.49,91.49,91.49,91.49,2400000.0
2009-09-21 03:10:00,91.49,91.495,91.485,91.49,97900000.0
2009-09-21 03:11:00,91.485,91.485,91.485,91.485,16100000.0
2009-09-21 03:12:00,91.485,91.485,91.485,91.485,158700000.0
2009-09-21 03:13:00,91.485,91.485,91.485,91.485,418100000.0
2009-09-21 03:14:00,91.485,91.49,91.485,91.49,132800000.0
2009-09-21 03:15:00,91.49,91.52,91.49,91.52,106500000.0
2009-09-21 03:16:00,91.52,91.53,91.515,91.53,280800000.0
2009-09-21 03:17:00,91.53,91.545,91.525,91.525,146200000.0
2009-09-21 03:18:00,91.525,91.53,91.525,91.53,46400000.0
2009-09-21 03:19:00,91.53,91.53,91.515,91.515,157100000.0
2009-09-21 03:20:00,91.515,91.515,91.51,91.51,59800000.0
2009-09-21 03:21:00,91.507,91.509,91.506,91.507,176100000.0
2009-09-21 03:22:00,91.51,91.51,91.495,91.505,176100000.0
2009-09-21 03:23:00,91.51,91.51,91.475,91.48,122500000.0
2009-09-21 03:24:00,91.485,91.51,91.485,91.5,74500000.0
2009-09-21 03:25:00,91.49,91.49,91.475,91.485,72700000.0
2009-09-21 03:26:00,91.482,91.482,91.481,91.482,62400000.0
2009-09-21 03:27:00,91.48,91.48,91.465,91.465,62400000.0
2009-09-21 03:28:00,91.465,91.48,91.465,91.475,77700000.0
2009-09-21 03:29:00,91.475,91.475,91.475,91.475,9600000.0
2009-09-21 03:30:00,91.475,91.48,91.475,91.475,41800000.0
2009-09-21 03:31:00,91.475,91.475,91.47,91.47,7400000.0
2009-09-21 03:32:00,91.47,91.475,91.47,91.47,20300000.0
2009-09-21 03:33:00,91.47,91.47,91.47,91.47,9600000.0
2009-09-21 03:34:00,91.47,91.48,91.47,91.47,34400000.0
2009-09-21 03:35:00,91.47,91.47,91.47,91.47,34200000.0
2009-09-21 03:36:00,91.466,91.466,91.46,91.46,58400000.0
2009-09-21 03:37:00,91.475,91.48,91.475,91.48,58400000.0
2009-09-21 03:38:00,91.48,91.48,91.48,91.48,60800000.0
2009-09-21 03:39:00,91.48,91.48,91.47,91.475,26600000.0
2009-09-21 03:40:00,91.475,91.475,91.47,91.475,16200000.0
2009-09-21 03:41:00,91.475,91.48,91.475,91.48,47000000.0
2009-09-21 03:42:00,91.485,91.49,91.485,91.485,37600000.0
2009-09-21 03:43:00,91.49,91.5,91.49,91.5,63000000.0
2009-09-21 03:44:00,91.5,91.5,91.49,91.49,73700000.0
2009-09-21 03:45:00,91.49,91.5,91.48,91.495,65300000.0
2009-09-21 03:46:00,91.495,91.505,91.495,91.505,66300000.0
2009-09-21 03:47:00,91.505,91.505,91.505,91.505,29800000.0
2009-09-21 03:48:00,91.505,91.505,91.485,91.485,112500000.0
2009-09-21 03:49:00,91.485,91.51,91.485,91.51,116300000.0
2009-09-21 03:50:00,91.51,91.51,91.505,91.505,66000000.0
2009-09-21 03:51:00,91.505,91.535,91.505,91.53,51800000.0
2009-09-21 03:52:00,91.53,91.535,91.52,91.525,196500000.0
2009-09-21 03:53:00,91.525,91.525,91.485,91.49,227300000.0
2009-09-21 03:54:00,91.49,91.505,91.49,91.5,254100000.0
2009-09-21 03:55:00,91.5,91.5,91.5,91.5,116000000.0
2009-09-21 03:56:00,91.505,91.53,91.505,91.52,221600000.0
2009-09-21 03:57:00,91.52,91.525,91.505,91.505,165800000.0
2009-09-21 03:58:00,91.505,91.515,91.505,91.51,201400000.0
2009-09-21 03:59:00,91.51,91.51,91.495,91.495,218100000.0
2009-09-21 04:00:00,91.495,91.51,91.47,91.475,551000000.0
2009-09-21 04:01:00,91.475,91.475,91.45,91.45,208000000.0
2009-09-21 04:02:00,91.45,91.45,91.43,91.43,245000000.0
2009-09-21 04:03:00,91.43,91.435,91.42,91.43,283100000.0
2009-09-21 04:04:00,91.43,91.45,91.42,91.45,155600000.0
2009-09-21 04:05:00,91.45,91.475,91.45,91.475,260400000.0
2009-09-21 04:06:00,91.475,91.48,91.47,91.475,317100000.0
2009-09-21 04:07:00,91.47,91.49,91.47,91.49,45800000.0
2009-09-21 04:08:00,91.49,91.49,91.49,91.49,1000000.0
2009-09-21 04:09:00,91.49,91.49,91.48,91.49,86000000.0
2009-09-21 04:10:00,91.495,91.495,91.46,91.47,198000000.0
2009-09-21 04:11:00,91.47,91.47,91.46,91.47,266800000.0
2009-09-21 04:12:00,91.47,91.475,91.46,91.47,231600000.0
2009-09-21 04:13:00,91.47,91.475,91.47,91.475,74400000.0
2009-09-21 04:14:00,91.475,91.485,91.42,91.42,236500000.0
2009-09-21 04:15:00,91.42,91.435,91.42,91.435,111200000.0
2009-09-21 04:16:00,91.435,91.435,91.435,91.435,3000000.0
2009-09-21 04:17:00,91.435,91.455,91.435,91.455,54800000.0
2009-09-21 04:18:00,91.455,91.475,91.455,91.475,106800000.0
2009-09-21 04:19:00,91.47,91.475,91.47,91.47,204500000.0
2009-09-21 04:20:00,91.47,91.47,91.47,91.47,67800000.0
2009-09-21 04:21:00,91.47,91.475,91.47,91.475,109600000.0
2009-09-21 04:22:00,91.475,91.5,91.475,91.5,110000000.0
2009-09-21 04:23:00,91.495,91.51,91.49,91.5,137600000.0
2009-09-21 04:24:00,91.505,91.505,91.485,91.485,165200000.0
2009-09-21 04:25:00,91.485,91.505,91.485,91.49,225600000.0
2009-09-21 04:26:00,91.495,91.495,91.48,91.49,268300000.0
2009-09-21 04:27:00,91.49,91.495,91.49,91.495,120200000.0
2009-09-21 04:28:00,91.495,91.495,91.485,91.485,192100000.0
2009-09-21 04:29:00,91.485,91.49,91.485,91.485,84800000.0
2009-09-21 04:30:00,91.49,91.49,91.485,91.49,101100000.0
2009-09-21 04:31:00,91.49,91.505,91.485,91.5,60400000.0
2009-09-21 04:32:00,91.5,91.5,91.495,91.495,12900000.0
2009-09-21 04:33:00,91.49,91.49,91.49,91.49,80800000.0
2009-09-21 04:34:00,91.49,91.49,91.48,91.48,167100000.0
2009-09-21 04:35:00,91.48,91.48,91.48,91.48,89600000.0
2009-09-21 04:36:00,91.48,91.485,91.48,91.48,99600000.0
2009-09-21 04:37:00,91.475,91.48,91.475,91.48,67900000.0
2009-09-21 04:38:00,91.48,91.48,91.48,91.48,8000000.0
2009-09-21 04:39:00,91.48,91.48,91.475,91.475,38800000.0
2009-09-21 04:40:00,91.475,91.475,91.45,91.465,224600000.0
2009-09-21 04:41:00,91.46,91.46,91.44,91.45,245500000.0
2009-09-21 04:42:00,91.45,91.45,91.45,91.45,5600000.0
2009-09-21 04:43:00,91.45,91.45,91.44,91.44,37600000.0
2009-09-21 04:44:00,91.44,91.45,91.44,91.45,68800000.0
2009-09-21 04:45:00,91.45,91.46,91.45,91.46,47500000.0
2009-09-21 04:46:00,91.46,91.465,91.46,91.46,43200000.0
2009-09-21 04:47:00,91.46,91.47,91.46,91.465,148600000.0
2009-09-21 04:48:00,91.465,91.47,91.465,91.47,49700000.0
2009-09-21 04:49:00,91.47,91.48,91.47,91.48,98500000.0
2009-09-21 04:50:00,91.48,91.48,91.47,91.47,58500000.0
2009-09-21 04:51:00,91.47,91.47,91.47,91.47,22400000.0
2009-09-21 04:52:00,91.47,91.475,91.47,91.475,16900000.0
2009-09-21 04:53:00,91.48,91.48,91.475,91.48,124900000.0
2009-09-21 04:54:00,91.48,91.48,91.48,91.48,30400000.0
2009-09-21 04:55:00,91.48,91.515,91.48,91.51,137100000.0
2009-09-21 04:56:00,91.51,91.51,91.51,91.51,36000000.0
2009-09-21 04:57:00,91.505,91.505,91.5,91.5,78300000.0
2009-09-21 04:58:00,91.5,91.5,91.5,91.5,1000000.0
2009-09-21 04:59:00,91.495,91.495,91.48,91.48,31200000.0
2009-09-21 05:00:00,91.48,91.48,91.48,91.48,1000000.0
2009-09-21 05:01:00,91.48,91.48,91.48,91.48,15400000.0
2009-09-21 05:02:00,91.48,91.48,91.475,91.475,68900000.0
2009-09-21 05:03:00,91.475,91.475,91.47,91.475,176900000.0
2009-09-21 05:04:00,91.475,91.475,91.47,91.47,13600000.0
2009-09-21 05:05:00,91.47,91.47,91.46,91.465,51600000.0
2009-09-21 05:06:00,91.465,91.47,91.465,91.465,63700000.0
2009-09-21 05:07:00,91.465,91.465,91.465,91.465,5800000.0
2009-09-21 05:08:00,91.461,91.463,91.461,91.463,102700000.0
2009-09-21 05:09:00,91.464,91.464,91.457,91.457,102700000.0
2009-09-21 05:10:00,91.465,91.465,91.46,91.46,102700000.0
2009-09-21 05:11:00,91.455,91.455,91.45,91.45,50600000.0
2009-09-21 05:12:00,91.45,91.45,91.42,91.425,269000000.0
2009-09-21 05:13:00,91.425,91.46,91.425,91.46,245000000.0
2009-09-21 05:14:00,91.46,91.465,91.46,91.465,120400000.0
2009-09-21 05:15:00,91.465,91.465,91.46,91.46,44800000.0
2009-09-21 05:16:00,91.465,91.465,91.46,91.46,66000000.0
2009-09-21 05:17:00,91.455,91.455,91.45,91.45,99500000.0
2009-09-21 05:18:00,91.45,91.46,91.45,91.46,200000000.0
2009-09-21 05:19:00,91.46,91.46,91.445,91.445,71600000.0
2009-09-21 05:20:00,91.45,91.455,91.45,91.455,49800000.0
2009-09-21 05:21:00,91.455,91.465,91.455,91.465,75000000.0
2009-09-21 05:22:00,91.47,91.475,91.46,91.475,102600000.0
2009-09-21 05:23:00,91.48,91.48,91.48,91.48,4200000.0
2009-09-21 05:24:00,91.485,91.49,91.485,91.49,70500000.0
2009-09-21 05:25:00,91.49,91.49,91.485,91.485,23600000.0
2009-09-21 05:26:00,91.485,91.485,91.475,91.475,59400000.0
2009-09-21 05:27:00,91.475,91.48,91.465,91.465,95800000.0
2009-09-21 05:28:00,91.465,91.47,91.465,91.47,6400000.0
2009-09-21 05:29:00,91.47,91.47,91.47,91.47,3200000.0
2009-09-21 05:30:00,91.46,91.46,91.46,91.46,16000000.0
2009-09-21 05:31:00,91.46,91.46,91.46,91.46,3200000.0
2009-09-21 05:32:00,91.465,91.465,91.465,91.465,6400000.0
2009-09-21 05:33:00,91.465,91.465,91.46,91.465,25000000.0
2009-09-21 05:34:00,91.465,91.465,91.46,91.465,41100000.0
2009-09-21 05:35:00,91.46,91.465,91.46,91.465,23200000.0
2009-09-21 05:36:00,91.465,91.485,91.465,91.48,41700000.0
2009-09-21 05:37:00,91.475,91.475,91.465,91.475,70800000.0
2009-09-21 05:38:00,91.475,91.48,91.47,91.47,79400000.0
2009-09-21 05:39:00,91.475,91.475,91.475,91.475,9600000.0
2009-09-21 05:40:00,91.475,91.49,91.475,91.485,125300000.0
2009-09-21 05:41:00,91.49,91.495,91.49,91.495,25100000.0
2009-09-21 05:42:00,91.49,91.49,91.49,91.49,6500000.0
2009-09-21 05:43:00,91.49,91.515,91.49,91.495,222600000.0
2009-09-21 05:44:00,91.5,91.51,91.5,91.51,48000000.0
2009-09-21 05:45:00,91.51,91.51,91.485,91.495,184900000.0
2009-09-21 05:46:00,91.49,91.495,91.485,91.485,104600000.0
2009-09-21 05:47:00,91.495,91.5,91.495,91.5,16900000.0
2009-09-21 05:48:00,91.505,91.52,91.505,91.52,18400000.0
2009-09-21 05:49:00,91.515,91.525,91.505,91.525,189299999.0
2009-09-21 05:50:00,91.525,91.57,91.525,91.57,305700000.0
2009-09-21 05:51:00,91.57,91.57,91.565,91.57,159600000.0
2009-09-21 05:52:00,91.57,91.57,91.55,91.55,154500000.0
2009-09-21 05:53:00,91.55,91.55,91.515,91.525,233000000.0
2009-09-21 05:54:00,91.525,91.53,91.52,91.53,38600000.0
2009-09-21 05:55:00,91.53,91.535,91.515,91.52,104200000.0
2009-09-21 05:56:00,91.52,91.52,91.52,91.52,23200000.0
2009-09-21 05:57:00,91.525,91.525,91.525,91.525,4000000.0
2009-09-21 05:58:00,91.525,91.53,91.525,91.525,16200000.0
2009-09-21 05:59:00,91.525,91.555,91.525,91.55,204200000.0
2009-09-21 06:00:00,91.55,91.55,91.54,91.545,88600000.0
2009-09-21 06:01:00,91.545,91.545,91.53,91.545,45800000.0
2009-09-21 06:02:00,91.545,91.565,91.53,91.53,926899999.0
2009-09-21 06:03:00,91.53,91.535,91.53,91.535,33600000.0
2009-09-21 06:04:00,91.535,91.535,91.525,91.525,16300000.0
2009-09-21 06:05:00,91.52,91.52,91.51,91.51,52100000.0
2009-09-21 06:06:00,91.51,91.51,91.49,91.49,45500000.0
2009-09-21 06:07:00,91.49,91.49,91.49,91.49,20200000.0
2009-09-21 06:08:00,91.495,91.505,91.49,91.505,170400000.0
2009-09-21 06:09:00,91.505,91.505,91.495,91.5,53500000.0
2009-09-21 06:10:00,91.505,91.505,91.5,91.5,28800000.0
2009-09-21 06:11:00,91.495,91.495,91.49,91.49,32000000.0
2009-09-21 06:12:00,91.49,91.49,91.49,91.49,6800000.0
2009-09-21 06:13:00,91.49,91.49,91.47,91.47,132700000.0
2009-09-21 06:14:00,91.47,91.47,91.455,91.465,159100000.0
2009-09-21 06:15:00,91.465,91.465,91.46,91.465,61600000.0
2009-09-21 06:16:00,91.465,91.47,91.465,91.47,120000000.0
2009-09-21 06:17:00,91.47,91.485,91.47,91.48,126300000.0
2009-09-21 06:18:00,91.485,91.485,91.475,91.475,112100000.0
2009-09-21 06:19:00,91.475,91.475,91.475,91.475,77800000.0
2009-09-21 06:20:00,91.475,91.475,91.475,91.475,116700000.0
2009-09-21 06:21:00,91.48,91.48,91.48,91.48,16100000.0
2009-09-21 06:22:00,91.48,91.48,91.48,91.48,32000000.0
2009-09-21 06:23:00,91.48,91.49,91.48,91.485,58400000.0
2009-09-21 06:24:00,91.49,91.495,91.49,91.495,28000000.0
2009-09-21 06:25:00,91.495,91.495,91.495,91.495,6400000.0
2009-09-21 06:26:00,91.495,91.5,91.495,91.495,31200000.0
2009-09-21 06:27:00,91.495,91.495,91.495,91.495,3200000.0
2009-09-21 06:28:00,91.495,91.495,91.47,91.47,100900000.0
2009-09-21 06:29:00,91.47,91.47,91.47,91.47,10400000.0
2009-09-21 06:30:00,91.47,91.5,91.47,91.5,123200000.0
2009-09-21 06:31:00,91.5,91.505,91.5,91.5,79200000.0
2009-09-21 06:32:00,91.5,91.53,91.5,91.53,186300000.0
2009-09-21 06:33:00,91.53,91.535,91.52,91.52,119100000.0
2009-09-21 06:34:00,91.52,91.52,91.515,91.52,334300000.0
2009-09-21 06:35:00,91.515,91.515,91.515,91.515,104900000.0
2009-09-21 06:36:00,91.515,91.515,91.515,91.515,4200000.0
2009-09-21 06:37:00,91.511,91.512,91.51,91.51,9600000.0
2009-09-21 06:38:00,91.511,91.511,91.509,91.511,9600000.0
2009-09-21 06:39:00,91.515,91.515,91.51,91.515,9600000.0
2009-09-21 06:40:00,91.515,91.515,91.515,91.515,3200000.0
2009-09-21 06:41:00,91.51,91.515,91.51,91.515,13300000.0
2009-09-21 06:42:00,91.515,91.515,91.51,91.515,18400000.0
2009-09-21 06:43:00,91.515,91.515,91.51,91.515,19200000.0
2009-09-21 06:44:00,91.508,91.508,91.507,91.507,13100000.0
2009-09-21 06:45:00,91.52,91.52,91.515,91.515,13100000.0
2009-09-21 06:46:00,91.515,91.515,91.51,91.51,377400000.0
2009-09-21 06:47:00,91.51,91.51,91.51,91.51,300300000.0
2009-09-21 06:48:00,91.51,91.52,91.51,91.52,49300000.0
2009-09-21 06:49:00,91.52,91.525,91.515,91.52,110100000.0
2009-09-21 06:50:00,91.52,91.52,91.52,91.52,15200000.0
2009-09-21 06:51:00,91.52,91.52,91.52,91.52,11200000.0
2009-09-21 06:52:00,91.515,91.516,91.51,91.514,112600000.0
2009-09-21 06:53:00,91.514,91.515,91.51,91.51,112600000.0
2009-09-21 06:54:00,91.515,91.515,91.51,91.515,112600000.0
2009-09-21 06:55:00,91.52,91.54,91.52,91.535,112600000.0
2009-09-21 06:56:00,91.535,91.54,91.535,91.54,27300000.0
2009-09-21 06:57:00,91.535,91.54,91.535,91.54,36800000.0
2009-09-21 06:58:00,91.54,91.57,91.54,91.565,63400000.0
2009-09-21 06:59:00,91.555,91.57,91.555,91.56,312700000.0
2009-09-21 07:00:00,91.56,91.57,91.56,91.57,97800000.0
2009-09-21 07:01:00,91.57,91.575,91.565,91.565,184400000.0
2009-09-21 07:02:00,91.565,91.57,91.56,91.565,113000000.0
2009-09-21 07:03:00,91.57,91.58,91.565,91.58,311200000.0
2009-09-21 07:04:00,91.58,91.585,91.575,91.575,133000000.0
2009-09-21 07:05:00,91.575,91.58,91.575,91.58,19200000.0
2009-09-21 07:06:00,91.575,91.575,91.57,91.575,157100000.0
2009-09-21 07:07:00,91.575,91.78,91.575,91.765,638399996.0
2009-09-21 07:08:00,91.775,91.855,91.755,91.845,550410000.0
2009-09-21 07:09:00,91.85,91.885,91.835,91.865,523000000.0
2009-09-21 07:10:00,91.865,91.87,91.845,91.86,410800000.0
2009-09-21 07:11:00,91.86,91.88,91.85,91.88,482300000.0
2009-09-21 07:12:00,91.88,91.94,91.875,91.935,504600000.0
2009-09-21 07:13:00,91.935,91.955,91.92,91.935,501200000.0
2009-09-21 07:14:00,91.935,92.005,91.935,91.955,632400000.0
2009-09-21 07:15:00,91.955,92.0,91.93,91.99,468600000.0
2009-09-21 07:16:00,91.99,91.99,91.925,91.925,580600001.0
2009-09-21 07:17:00,91.92,91.92,91.855,91.92,521200000.0
2009-09-21 07:18:00,91.915,91.94,91.915,91.915,511100000.0
2009-09-21 07:19:00,91.915,91.915,91.885,91.895,475000000.0
2009-09-21 07:20:00,91.895,91.915,91.895,91.905,178300000.0
2009-09-21 07:21:00,91.905,91.96,91.905,91.96,238900000.0
2009-09-21 07:22:00,91.955,91.97,91.935,91.945,242000000.0
2009-09-21 07:23:00,91.955,91.99,91.94,91.945,442800000.0
2009-09-21 07:24:00,91.945,91.945,91.915,91.935,237900000.0
2009-09-21 07:25:00,91.935,91.945,91.905,91.905,256200000.0
2009-09-21 07:26:00,91.905,91.915,91.9,91.905,480600000.0
2009-09-21 07:27:00,91.905,91.915,91.9,91.9,316700000.0
2009-09-21 07:28:00,91.9,91.9,91.875,91.885,362900000.0
2009-09-21 07:29:00,91.885,91.895,91.88,91.89,184600000.0
2009-09-21 07:30:00,91.89,91.895,91.88,91.89,133000000.0
2009-09-21 07:31:00,91.89,91.89,91.875,91.89,209500000.0
2009-09-21 07:32:00,91.885,91.905,91.88,91.89,402300000.0
2009-09-21 07:33:00,91.895,91.93,91.895,91.93,52500000.0
2009-09-21 07:34:00,91.93,91.945,91.92,91.92,264600000.0
2009-09-21 07:35:00,91.92,91.92,91.885,91.885,336400000.0
2009-09-21 07:36:00,91.885,91.9,91.88,91.88,136200000.0
2009-09-21 07:37:00,91.88,91.88,91.88,91.88,4000000.0
2009-09-21 07:38:00,91.88,91.9,91.88,91.895,106300000.0
2009-09-21 07:39:00,91.895,91.9,91.885,91.89,115800000.0
2009-09-21 07:40:00,91.89,91.935,91.89,91.93,490900000.0
2009-09-21 07:41:00,91.93,91.935,91.91,91.915,260499999.0
2009-09-21 07:42:00,91.91,91.92,91.91,91.92,80800000.0
2009-09-21 07:43:00,91.92,91.92,91.91,91.91,32400000.0
2009-09-21 07:44:00,91.915,91.92,91.91,91.92,152100000.0
2009-09-21 07:45:00,91.92,91.93,91.92,91.92,203700000.0
2009-09-21 07:46:00,91.925,91.925,91.91,91.92,142500000.0
2009-09-21 07:47:00,91.92,91.935,91.92,91.93,359100000.0
2009-09-21 07:48:00,91.93,91.93,91.9,91.9,222600000.0
2009-09-21 07:49:00,91.9,91.92,91.895,91.915,147400000.0
2009-09-21 07:50:00,91.92,91.935,91.915,91.935,96300000.0
2009-09-21 07:51:00,91.93,91.93,91.92,91.92,39300000.0
2009-09-21 07:52:00,91.925,91.925,91.915,91.92,164900000.0
2009-09-21 07:53:00,91.915,91.915,91.885,91.895,298500000.0
2009-09-21 07:54:00,91.895,91.905,91.895,91.895,122500000.0
2009-09-21 07:55:00,91.9,91.9,91.89,91.9,100500000.0
2009-09-21 07:56:00,91.895,91.93,91.895,91.93,426400001.0
2009-09-21 07:57:00,91.93,91.93,91.92,91.93,75600000.0
2009-09-21 07:58:00,91.93,91.93,91.92,91.925,61300000.0
2009-09-21 07:59:00,91.925,91.93,91.925,91.93,98100000.0
2009-09-21 08:00:00,91.93,91.935,91.915,91.93,182800000.0
2009-09-21 08:01:00,91.93,91.93,91.925,91.93,129700000.0
2009-09-21 08:02:00,91.93,91.94,91.93,91.94,171300000.0
2009-09-21 08:03:00,91.94,91.96,91.94,91.95,142800000.0
2009-09-21 08:04:00,91.96,91.97,91.96,91.97,314900000.0
2009-09-21 08:05:00,91.965,91.965,91.94,91.94,197400000.0
2009-09-21 08:06:00,91.94,91.97,91.935,91.965,214000000.0
2009-09-21 08:07:00,91.965,92.0,91.96,91.985,249400000.0
2009-09-21 08:08:00,91.985,91.985,91.945,91.945,197600000.0
2009-09-21 08:09:00,91.945,91.96,91.94,91.94,261900000.0
2009-09-21 08:10:00,91.945,92.03,91.945,92.005,588400000.0
2009-09-21 08:11:00,92.005,92.015,91.97,91.97,393200000.0
2009-09-21 08:12:00,91.97,91.975,91.935,91.935,308700000.0
2009-09-21 08:13:00,91.935,91.935,91.915,91.935,361200000.0
2009-09-21 08:14:00,91.935,91.97,91.935,91.96,306800000.0
2009-09-21 08:15:00,91.96,91.975,91.93,91.97,393400000.0
2009-09-21 08:16:00,91.965,91.985,91.96,91.985,208700000.0
2009-09-21 08:17:00,91.985,91.985,91.965,91.97,267900000.0
2009-09-21 08:18:00,91.97,92.0,91.965,92.0,255500000.0
2009-09-21 08:19:00,92.0,92.065,92.0,92.06,283600000.0
2009-09-21 08:20:00,92.065,92.1,92.06,92.08,749600000.0
2009-09-21 08:21:00,92.08,92.085,92.02,92.025,592500000.0
2009-09-21 08:22:00,92.025,92.04,92.0,92.015,429000000.0
2009-09-21 08:23:00,92.015,92.065,92.01,92.035,555700000.0
2009-09-21 08:24:00,92.035,92.065,92.035,92.055,359100000.0
2009-09-21 08:25:00,92.05,92.09,92.045,92.08,446900000.0
2009-09-21 08:26:00,92.08,92.1,92.05,92.085,531600000.0
2009-09-21 08:27:00,92.08,92.08,92.045,92.05,255800000.0
2009-09-21 08:28:00,92.05,92.05,92.0,92.05,515200000.0
2009-09-21 08:29:00,92.05,92.06,92.05,92.05,154700000.0
2009-09-21 08:30:00,92.05,92.06,92.05,92.05,240700000.0
2009-09-21 08:31:00,92.05,92.06,92.045,92.05,178500000.0
2009-09-21 08:32:00,92.055,92.06,92.045,92.055,346800000.0
2009-09-21 08:33:00,92.07,92.17,92.07,92.145,661800000.0
2009-09-21 08:34:00,92.14,92.14,92.115,92.125,390000000.0
2009-09-21 08:35:00,92.125,92.17,92.125,92.17,472800000.0
2009-09-21 08:36:00,92.17,92.18,92.16,92.175,871799998.0
2009-09-21 08:37:00,92.17,92.18,92.155,92.17,313900000.0
2009-09-21 08:38:00,92.17,92.17,92.135,92.135,697500000.0
2009-09-21 08:39:00,92.145,92.16,92.135,92.15,616300000.0
2009-09-21 08:40:00,92.15,92.15,92.13,92.14,414500000.0
2009-09-21 08:41:00,92.145,92.145,92.125,92.135,418800000.0
2009-09-21 08:42:00,92.135,92.135,92.065,92.075,714100000.0
2009-09-21 08:43:00,92.075,92.1,92.07,92.1,493700000.0
2009-09-21 08:44:00,92.1,92.11,92.09,92.095,209200000.0
2009-09-21 08:45:00,92.095,92.12,92.095,92.115,413200000.0
2009-09-21 08:46:00,92.115,92.12,92.055,92.06,599799999.0
2009-09-21 08:47:00,92.06,92.09,92.06,92.085,529799999.0
2009-09-21 08:48:00,92.085,92.09,92.085,92.085,182000000.0
2009-09-21 08:49:00,92.085,92.1,92.075,92.075,566300000.0
2009-09-21 08:50:00,92.075,92.075,92.055,92.07,652400000.0
2009-09-21 08:51:00,92.07,92.07,92.045,92.05,453100000.0
2009-09-21 08:52:00,92.055,92.06,92.04,92.04,211700000.0
2009-09-21 08:53:00,92.04,92.05,92.035,92.05,407000000.0
2009-09-21 08:54:00,92.05,92.065,92.05,92.065,238200000.0
2009-09-21 08:55:00,92.06,92.09,92.06,92.09,304300000.0
2009-09-21 08:56:00,92.09,92.1,92.08,92.085,330300000.0
2009-09-21 08:57:00,92.085,92.1,92.08,92.095,226600000.0
2009-09-21 08:58:00,92.105,92.16,92.105,92.11,687200001.0
2009-09-21 08:59:00,92.11,92.11,92.085,92.1,217900000.0
2009-09-21 09:00:00,92.1,92.12,92.1,92.12,289600000.0
2009-09-21 09:01:00,92.12,92.155,92.12,92.15,324800000.0
2009-09-21 09:02:00,92.15,92.15,92.14,92.15,237700000.0
2009-09-21 09:03:00,92.15,92.155,92.135,92.14,301600000.0
2009-09-21 09:04:00,92.14,92.14,92.095,92.095,168400000.0
2009-09-21 09:05:00,92.095,92.12,92.095,92.11,484000000.0
2009-09-21 09:06:00,92.11,92.11,92.1,92.1,232700000.0
2009-09-21 09:07:00,92.1,92.12,92.1,92.11,544800000.0
2009-09-21 09:08:00,92.11,92.11,92.1,92.1,366600000.0
2009-09-21 09:09:00,92.095,92.095,92.055,92.06,505100000.0
2009-09-21 09:10:00,92.055,92.055,91.985,91.985,436600000.0
2009-09-21 09:11:00,91.985,92.015,91.97,92.005,639400000.0
2009-09-21 09:12:00,92.02,92.025,92.0,92.0,350500000.0
2009-09-21 09:13:00,92.0,92.01,91.985,91.985,458400000.0
2009-09-21 09:14:00,91.985,92.0,91.97,92.0,442900000.0
2009-09-21 09:15:00,92.0,92.01,91.98,91.985,424800000.0
2009-09-21 09:16:00,91.985,91.995,91.98,91.995,293300000.0
2009-09-21 09:17:00,91.995,92.005,91.98,92.005,342500000.0
2009-09-21 09:18:00,92.01,92.055,92.01,92.05,522000000.0
2009-09-21 09:19:00,92.05,92.055,92.035,92.05,481400000.0
2009-09-21 09:20:00,92.045,92.05,92.02,92.02,306800000.0
2009-09-21 09:21:00,92.015,92.02,92.01,92.015,163700000.0
2009-09-21 09:22:00,92.015,92.035,92.01,92.035,187800000.0
2009-09-21 09:23:00,92.035,92.035,92.01,92.02,154000000.0
2009-09-21 09:24:00,92.02,92.035,92.015,92.035,469300000.0
2009-09-21 09:25:00,92.04,92.045,92.03,92.045,185400000.0
2009-09-21 09:26:00,92.04,92.05,91.98,91.98,260400000.0
2009-09-21 09:27:00,91.98,91.99,91.96,91.98,579900000.0
2009-09-21 09:28:00,91.99,92.015,91.97,92.015,463300000.0
2009-09-21 09:29:00,92.015,92.025,92.015,92.02,258600000.0
2009-09-21 09:30:00,92.02,92.03,92.02,92.02,230400000.0
2009-09-21 09:31:00,92.02,92.03,91.975,91.99,384100000.0
2009-09-21 09:32:00,91.985,91.99,91.955,91.975,393600000.0
2009-09-21 09:33:00,91.975,91.995,91.975,91.985,569900000.0
2009-09-21 09:34:00,91.985,92.0,91.985,91.99,295800000.0
2009-09-21 09:35:00,91.99,91.99,91.985,91.985,414200000.0
2009-09-21 09:36:00,91.985,92.0,91.985,92.0,313700000.0
2009-09-21 09:37:00,92.0,92.005,91.99,92.0,186000000.0
2009-09-21 09:38:00,92.0,92.0,91.995,92.0,239600000.0
2009-09-21 09:39:00,92.0,92.005,91.995,92.005,256100000.0
2009-09-21 09:40:00,92.005,92.005,91.98,91.985,295700000.0
2009-09-21 09:41:00,91.985,91.99,91.985,91.985,143400000.0
2009-09-21 09:42:00,91.985,91.995,91.975,91.98,277200000.0
2009-09-21 09:43:00,91.98,91.99,91.98,91.985,282000000.0
2009-09-21 09:44:00,91.985,91.995,91.985,91.985,356700000.0
2009-09-21 09:45:00,91.985,91.995,91.975,91.99,178400000.0
2009-09-21 09:46:00,91.99,92.005,91.99,92.0,239200000.0
2009-09-21 09:47:00,92.005,92.005,92.0,92.005,199400000.0
2009-09-21 09:48:00,92.005,92.01,92.005,92.01,240200000.0
2009-09-21 09:49:00,92.01,92.01,92.005,92.01,156800000.0
2009-09-21 09:50:00,92.01,92.02,92.01,92.01,232400000.0
2009-09-21 09:51:00,92.01,92.02,92.01,92.02,77700000.0
2009-09-21 09:52:00,92.02,92.04,92.0,92.01,353600000.0
2009-09-21 09:53:00,92.01,92.03,92.005,92.03,519400001.0
2009-09-21 09:54:00,92.035,92.08,92.035,92.075,581900000.0
2009-09-21 09:55:00,92.075,92.075,92.055,92.07,264400000.0
2009-09-21 09:56:00,92.07,92.07,92.05,92.055,218600000.0
2009-09-21 09:57:00,92.05,92.085,92.05,92.05,393100000.0
2009-09-21 09:58:00,92.05,92.05,92.045,92.05,41400000.0
2009-09-21 09:59:00,92.05,92.06,92.045,92.055,284900000.0
2009-09-21 10:00:00,92.055,92.06,92.045,92.05,185500000.0
2009-09-21 10:01:00,92.05,92.05,92.05,92.05,109000000.0
2009-09-21 10:02:00,92.05,92.075,92.045,92.07,467100000.0
2009-09-21 10:03:00,92.07,92.09,92.07,92.08,241700000.0
2009-09-21 10:04:00,92.08,92.08,92.04,92.05,356000000.0
2009-09-21 10:05:00,92.05,92.05,92.04,92.05,307800000.0
2009-09-21 10:06:00,92.05,92.05,92.05,92.05,38400000.0
2009-09-21 10:07:00,92.05,92.06,92.05,92.055,68100000.0
2009-09-21 10:08:00,92.05,92.065,92.05,92.065,147900000.0
2009-09-21 10:09:00,92.065,92.065,92.05,92.05,110800000.0
2009-09-21 10:10:00,92.055,92.06,92.05,92.055,183900000.0
2009-09-21 10:11:00,92.05,92.07,92.05,92.07,251000000.0
2009-09-21 10:12:00,92.07,92.07,92.06,92.065,169800001.0
2009-09-21 10:13:00,92.07,92.085,92.06,92.08,196000000.0
2009-09-21 10:14:00,92.08,92.09,92.08,92.085,137800000.0
2009-09-21 10:15:00,92.085,92.085,92.07,92.07,209700000.0
2009-09-21 10:16:00,92.07,92.075,92.04,92.04,190600000.0
2009-09-21 10:17:00,92.055,92.075,92.04,92.07,244100000.0
2009-09-21 10:18:00,92.07,92.07,92.06,92.06,320099999.0
2009-09-21 10:19:00,92.06,92.06,92.045,92.055,343600000.0
2009-09-21 10:20:00,92.055,92.055,92.04,92.04,213099998.0
2009-09-21 10:21:00,92.04,92.04,92.025,92.03,258200000.0
2009-09-21 10:22:00,92.03,92.035,92.03,92.035,76900000.0
2009-09-21 10:23:00,92.035,92.035,91.995,92.0,404800000.0
2009-09-21 10:24:00,92.0,92.015,91.985,91.985,373100000.0
2009-09-21 10:25:00,91.985,91.99,91.98,91.99,458600000.0
2009-09-21 10:26:00,91.99,91.99,91.985,91.99,270600000.0
2009-09-21 10:27:00,91.99,92.01,91.99,92.0,340400000.0
2009-09-21 10:28:00,92.0,92.025,92.0,92.025,304900000.0
2009-09-21 10:29:00,92.025,92.04,92.025,92.04,315500000.0
2009-09-21 10:30:00,92.04,92.04,92.025,92.03,324000000.0
2009-09-21 10:31:00,92.03,92.045,92.01,92.02,319700000.0
2009-09-21 10:32:00,92.025,92.03,92.025,92.025,129100000.0
2009-09-21 10:33:00,92.025,92.04,92.025,92.04,280600000.0
2009-09-21 10:34:00,92.04,92.04,92.035,92.035,412600000.0
2009-09-21 10:35:00,92.035,92.05,92.035,92.05,201600000.0
2009-09-21 10:36:00,92.05,92.055,92.05,92.05,205200000.0
2009-09-21 10:37:00,92.05,92.05,92.04,92.045,315600000.0
2009-09-21 10:38:00,92.05,92.06,92.05,92.055,255800000.0
2009-09-21 10:39:00,92.055,92.055,92.055,92.055,80700000.0
2009-09-21 10:40:00,92.055,92.06,92.05,92.05,192600000.0
2009-09-21 10:41:00,92.05,92.05,92.05,92.05,81400000.0
2009-09-21 10:42:00,92.05,92.05,92.025,92.035,166100000.0
2009-09-21 10:43:00,92.035,92.04,92.035,92.04,244000000.0
2009-09-21 10:44:00,92.045,92.06,92.045,92.05,236700000.0
2009-09-21 10:45:00,92.05,92.05,92.035,92.035,299300000.0
2009-09-21 10:46:00,92.035,92.06,92.035,92.05,259500000.0
2009-09-21 10:47:00,92.05,92.05,92.04,92.04,168200000.0
2009-09-21 10:48:00,92.04,92.04,92.03,92.035,195900000.0
2009-09-21 10:49:00,92.035,92.055,92.035,92.055,290800001.0
2009-09-21 10:50:00,92.055,92.06,92.04,92.04,219500000.0
2009-09-21 10:51:00,92.04,92.05,92.04,92.05,201400000.0
2009-09-21 10:52:00,92.05,92.06,92.04,92.04,349700000.0
2009-09-21 10:53:00,92.04,92.04,92.02,92.02,151500000.0
2009-09-21 10:54:00,92.02,92.035,92.02,92.035,292900000.0
2009-09-21 10:55:00,92.035,92.05,92.025,92.03,406600000.0
2009-09-21 10:56:00,92.035,92.045,92.035,92.04,239700000.0
2009-09-21 10:57:00,92.04,92.065,92.04,92.055,295100000.0
2009-09-21 10:58:00,92.055,92.065,92.04,92.04,270200000.0
2009-09-21 10:59:00,92.04,92.05,92.035,92.045,281200000.0
2009-09-21 11:00:00,92.045,92.085,92.04,92.055,391400000.0
2009-09-21 11:01:00,92.055,92.08,92.055,92.08,456699999.0
2009-09-21 11:02:00,92.08,92.08,92.075,92.08,147100000.0
2009-09-21 11:03:00,92.08,92.09,92.075,92.09,188200000.0
2009-09-21 11:04:00,92.09,92.105,92.09,92.09,478500000.0
2009-09-21 11:05:00,92.09,92.1,92.08,92.09,442600000.0
2009-09-21 11:06:00,92.09,92.09,92.08,92.085,191900000.0
2009-09-21 11:07:00,92.085,92.085,92.085,92.085,226500000.0
2009-09-21 11:08:00,92.09,92.1,92.08,92.1,343000000.0
2009-09-21 11:09:00,92.1,92.12,92.1,92.12,439300000.0
2009-09-21 11:10:00,92.12,92.12,92.115,92.12,143300000.0
2009-09-21 11:11:00,92.12,92.125,92.09,92.125,469000000.0
2009-09-21 11:12:00,92.125,92.16,92.125,92.14,423300000.0
2009-09-21 11:13:00,92.14,92.155,92.14,92.15,440400000.0
2009-09-21 11:14:00,92.15,92.155,92.15,92.15,59300000.0
2009-09-21 11:15:00,92.15,92.165,92.15,92.16,351000000.0
2009-09-21 11:16:00,92.16,92.195,92.145,92.19,591000000.0
2009-09-21 11:17:00,92.19,92.19,92.17,92.17,389300000.0
2009-09-21 11:18:00,92.175,92.175,92.135,92.14,350100000.0
2009-09-21 11:19:00,92.145,92.17,92.135,92.17,481400000.0
2009-09-21 11:20:00,92.17,92.17,92.15,92.15,236500000.0
2009-09-21 11:21:00,92.15,92.16,92.14,92.155,363100000.0
2009-09-21 11:22:00,92.155,92.17,92.15,92.165,302800000.0
2009-09-21 11:23:00,92.165,92.185,92.165,92.175,428300000.0
2009-09-21 11:24:00,92.17,92.175,92.145,92.15,328900001.0
2009-09-21 11:25:00,92.15,92.15,92.135,92.135,497199999.0
2009-09-21 11:26:00,92.135,92.14,92.11,92.11,345900000.0
2009-09-21 11:27:00,92.11,92.11,92.1,92.1,278000000.0
2009-09-21 11:28:00,92.1,92.125,92.09,92.125,345300000.0
2009-09-21 11:29:00,92.12,92.125,92.115,92.12,233400000.0
2009-09-21 11:30:00,92.125,92.125,92.105,92.105,268300000.0
2009-09-21 11:31:00,92.105,92.105,92.1,92.105,125100000.0
2009-09-21 11:32:00,92.1,92.105,92.09,92.095,262100000.0
2009-09-21 11:33:00,92.095,92.11,92.095,92.11,280700000.0
2009-09-21 11:34:00,92.11,92.11,92.09,92.09,174200000.0
2009-09-21 11:35:00,92.09,92.105,92.09,92.095,204800000.0
2009-09-21 11:36:00,92.095,92.1,92.095,92.095,50300000.0
2009-09-21 11:37:00,92.095,92.11,92.085,92.105,437699999.0
2009-09-21 11:38:00,92.105,92.11,92.105,92.11,120300000.0
2009-09-21 11:39:00,92.11,92.13,92.11,92.125,426900000.0
2009-09-21 11:40:00,92.125,92.13,92.115,92.13,345000000.0
2009-09-21 11:41:00,92.13,92.16,92.13,92.155,346200000.0
2009-09-21 11:42:00,92.155,92.17,92.145,92.17,360100001.0
2009-09-21 11:43:00,92.17,92.17,92.165,92.17,224900000.0
2009-09-21 11:44:00,92.17,92.18,92.17,92.175,93700000.0
2009-09-21 11:45:00,92.165,92.17,92.155,92.155,633400001.0
2009-09-21 11:46:00,92.155,92.17,92.155,92.16,1003400000.0
2009-09-21 11:47:00,92.16,92.175,92.155,92.165,800300003.0
2009-09-21 11:48:00,92.17,92.19,92.165,92.185,405300001.0
2009-09-21 11:49:00,92.19,92.205,92.19,92.19,372500002.0
2009-09-21 11:50:00,92.195,92.195,92.165,92.165,625899999.0
2009-09-21 11:51:00,92.165,92.165,92.135,92.14,588700000.0
2009-09-21 11:52:00,92.145,92.145,92.135,92.14,315599999.0
2009-09-21 11:53:00,92.145,92.145,92.14,92.145,192800001.0
2009-09-21 11:54:00,92.145,92.145,92.14,92.14,374999999.0
2009-09-21 11:55:00,92.145,92.15,92.13,92.135,281300001.0
2009-09-21 11:56:00,92.135,92.14,92.1,92.105,488499999.0
2009-09-21 11:57:00,92.105,92.12,92.105,92.12,245099998.0
2009-09-21 11:58:00,92.11,92.12,92.11,92.12,168599999.0
2009-09-21 11:59:00,92.125,92.13,92.105,92.11,392600003.0
2009-09-21 12:00:00,92.105,92.13,92.105,92.13,429899996.0
2009-09-21 12:01:00,92.13,92.145,92.115,92.115,459700002.0
2009-09-21 12:02:00,92.115,92.17,92.115,92.17,145600000.0
2009-09-21 12:03:00,92.17,92.175,92.165,92.175,269000000.0
2009-09-21 12:04:00,92.175,92.18,92.17,92.18,284100000.0
2009-09-21 12:05:00,92.175,92.175,92.16,92.16,167300000.0
2009-09-21 12:06:00,92.16,92.18,92.145,92.175,165300000.0
2009-09-21 12:07:00,92.175,92.175,92.165,92.17,399900000.0
2009-09-21 12:08:00,92.17,92.18,92.17,92.18,108800000.0
2009-09-21 12:09:00,92.18,92.18,92.175,92.175,103900000.0
2009-09-21 12:10:00,92.165,92.18,92.165,92.175,161800000.0
2009-09-21 12:11:00,92.175,92.185,92.175,92.185,223300000.0
2009-09-21 12:12:00,92.185,92.205,92.18,92.19,518699998.0
2009-09-21 12:13:00,92.185,92.2,92.185,92.195,334600001.0
2009-09-21 12:14:00,92.195,92.2,92.18,92.19,412000000.0
2009-09-21 12:15:00,92.19,92.19,92.17,92.175,228800000.0
2009-09-21 12:16:00,92.175,92.18,92.175,92.18,33400000.0
2009-09-21 12:17:00,92.18,92.21,92.17,92.205,368800000.0
2009-09-21 12:18:00,92.2,92.2,92.19,92.19,279900000.0
2009-09-21 12:19:00,92.19,92.19,92.18,92.185,155200000.0
2009-09-21 12:20:00,92.185,92.19,92.17,92.175,324900000.0
2009-09-21 12:21:00,92.175,92.18,92.16,92.165,165500000.0
2009-09-21 12:22:00,92.165,92.165,92.14,92.14,284700000.0
2009-09-21 12:23:00,92.145,92.16,92.145,92.155,279500000.0
2009-09-21 12:24:00,92.155,92.185,92.155,92.185,161400000.0
2009-09-21 12:25:00,92.185,92.185,92.18,92.18,120500000.0
2009-09-21 12:26:00,92.18,92.205,92.18,92.19,252800000.0
2009-09-21 12:27:00,92.19,92.19,92.185,92.185,136000000.0
2009-09-21 12:28:00,92.185,92.2,92.18,92.195,219300000.0
2009-09-21 12:29:00,92.195,92.2,92.19,92.19,105200000.0
2009-09-21 12:30:00,92.19,92.2,92.185,92.195,250900000.0
2009-09-21 12:31:00,92.2,92.215,92.2,92.215,141000000.0
2009-09-21 12:32:00,92.215,92.23,92.19,92.2,702500000.0
2009-09-21 12:33:00,92.2,92.22,92.19,92.215,313200000.0
2009-09-21 12:34:00,92.22,92.23,92.215,92.225,249700000.0
2009-09-21 12:35:00,92.225,92.225,92.22,92.22,192900000.0
2009-09-21 12:36:00,92.225,92.23,92.22,92.225,220300000.0
2009-09-21 12:37:00,92.215,92.215,92.195,92.205,245400000.0
2009-09-21 12:38:00,92.205,92.205,92.195,92.2,62400000.0
2009-09-21 12:39:00,92.2,92.21,92.195,92.205,155500000.0
2009-09-21 12:40:00,92.205,92.21,92.2,92.21,473000000.0
2009-09-21 12:41:00,92.205,92.22,92.205,92.22,296800000.0
2009-09-21 12:42:00,92.22,92.23,92.22,92.23,235900000.0
2009-09-21 12:43:00,92.22,92.28,92.22,92.275,442200000.0
2009-09-21 12:44:00,92.27,92.33,92.27,92.325,897399999.0
2009-09-21 12:45:00,92.325,92.33,92.31,92.32,470000000.0
2009-09-21 12:46:00,92.315,92.355,92.31,92.335,557300000.0
2009-09-21 12:47:00,92.335,92.35,92.325,92.33,625900000.0
2009-09-21 12:48:00,92.33,92.34,92.325,92.33,356400000.0
2009-09-21 12:49:00,92.33,92.34,92.32,92.325,308800000.0
2009-09-21 12:50:00,92.325,92.33,92.31,92.31,538000000.0
2009-09-21 12:51:00,92.31,92.33,92.31,92.315,252600000.0
2009-09-21 12:52:00,92.325,92.33,92.29,92.29,532300000.0
2009-09-21 12:53:00,92.29,92.315,92.29,92.3,415300000.0
2009-09-21 12:54:00,92.3,92.3,92.285,92.29,204600000.0
2009-09-21 12:55:00,92.29,92.29,92.27,92.27,367800000.0
2009-09-21 12:56:00,92.27,92.29,92.25,92.26,586100001.0
2009-09-21 12:57:00,92.265,92.27,92.255,92.265,218100000.0
2009-09-21 12:58:00,92.265,92.27,92.25,92.265,353200001.0
2009-09-21 12:59:00,92.26,92.275,92.26,92.27,267200000.0
2009-09-21 13:00:00,92.27,92.27,92.25,92.25,438200000.0
2009-09-21 13:01:00,92.25,92.265,92.24,92.26,468000001.0
2009-09-21 13:02:00,92.255,92.26,92.255,92.26,203800000.0
2009-09-21 13:03:00,92.26,92.27,92.24,92.24,259600000.0
2009-09-21 13:04:00,92.24,92.24,92.2,92.2,409000000.0
2009-09-21 13:05:00,92.2,92.2,92.165,92.17,523600000.0
2009-09-21 13:06:00,92.175,92.2,92.17,92.2,469100000.0
2009-09-21 13:07:00,92.2,92.2,92.195,92.2,73900000.0
2009-09-21 13:08:00,92.2,92.21,92.19,92.21,217400000.0
2009-09-21 13:09:00,92.21,92.23,92.21,92.22,208600000.0
2009-09-21 13:10:00,92.23,92.235,92.22,92.23,363600001.0
2009-09-21 13:11:00,92.23,92.24,92.225,92.235,122400000.0
2009-09-21 13:12:00,92.235,92.235,92.225,92.225,134400000.0
2009-09-21 13:13:00,92.225,92.225,92.22,92.22,98400000.0
2009-09-21 13:14:00,92.22,92.24,92.21,92.23,368000000.0
2009-09-21 13:15:00,92.23,92.25,92.23,92.25,311100000.0
2009-09-21 13:16:00,92.245,92.25,92.235,92.25,169600000.0
2009-09-21 13:17:00,92.25,92.25,92.25,92.25,148000000.0
2009-09-21 13:18:00,92.25,92.27,92.25,92.265,221200000.0
2009-09-21 13:19:00,92.265,92.27,92.265,92.27,167200000.0
2009-09-21 13:20:00,92.27,92.275,92.27,92.27,209400000.0
2009-09-21 13:21:00,92.27,92.29,92.27,92.285,48200000.0
2009-09-21 13:22:00,92.285,92.285,92.27,92.275,149600000.0
2009-09-21 13:23:00,92.275,92.28,92.27,92.27,362900000.0
2009-09-21 13:24:00,92.27,92.27,92.255,92.265,354900000.0
2009-09-21 13:25:00,92.265,92.275,92.26,92.27,252800000.0
2009-09-21 13:26:00,92.27,92.27,92.25,92.25,183800000.0
2009-09-21 13:27:00,92.255,92.26,92.245,92.245,356200000.0
2009-09-21 13:28:00,92.245,92.245,92.225,92.225,125800000.0
2009-09-21 13:29:00,92.225,92.23,92.215,92.215,90600000.0
2009-09-21 13:30:00,92.215,92.215,92.175,92.18,434099999.0
2009-09-21 13:31:00,92.175,92.21,92.175,92.2,221500000.0
2009-09-21 13:32:00,92.2,92.21,92.19,92.2,347600000.0
2009-09-21 13:33:00,92.2,92.225,92.2,92.22,233900000.0
2009-09-21 13:34:00,92.215,92.23,92.21,92.225,162800000.0
2009-09-21 13:35:00,92.23,92.255,92.23,92.25,321600000.0
2009-09-21 13:36:00,92.255,92.255,92.24,92.24,235100000.0
2009-09-21 13:37:00,92.24,92.265,92.225,92.26,305200000.0
2009-09-21 13:38:00,92.255,92.255,92.25,92.255,165000000.0
2009-09-21 13:39:00,92.255,92.255,92.24,92.25,329299999.0
2009-09-21 13:40:00,92.255,92.27,92.255,92.27,106500000.0
2009-09-21 13:41:00,92.27,92.27,92.26,92.27,191000000.0
2009-09-21 13:42:00,92.265,92.275,92.26,92.275,194600000.0
2009-09-21 13:43:00,92.275,92.28,92.26,92.265,237200000.0
2009-09-21 13:44:00,92.27,92.27,92.26,92.26,154700000.0
2009-09-21 13:45:00,92.26,92.265,92.255,92.26,154800000.0
2009-09-21 13:46:00,92.26,92.26,92.26,92.26,34500000.0
2009-09-21 13:47:00,92.26,92.275,92.255,92.255,464200000.0
2009-09-21 13:48:00,92.255,92.255,92.255,92.255,291200000.0
2009-09-21 13:49:00,92.255,92.26,92.24,92.245,300500000.0
2009-09-21 13:50:00,92.25,92.25,92.235,92.235,339500000.0
2009-09-21 13:51:00,92.235,92.25,92.235,92.24,276200000.0
2009-09-21 13:52:00,92.235,92.235,92.225,92.225,204300000.0
2009-09-21 13:53:00,92.22,92.23,92.215,92.23,321600000.0
2009-09-21 13:54:00,92.23,92.23,92.205,92.215,376500000.0
2009-09-21 13:55:00,92.22,92.225,92.215,92.215,123000000.0
2009-09-21 13:56:00,92.215,92.215,92.215,92.215,48000000.0
2009-09-21 13:57:00,92.215,92.215,92.215,92.215,48000000.0
2009-09-21 13:58:00,92.215,92.22,92.21,92.21,95600000.0
2009-09-21 13:59:00,92.21,92.22,92.21,92.21,178400000.0
2009-09-21 14:00:00,92.21,92.215,92.185,92.195,299000000.0
2009-09-21 14:01:00,92.19,92.19,92.16,92.175,513799999.0
2009-09-21 14:02:00,92.18,92.2,92.17,92.19,417100000.0
2009-09-21 14:03:00,92.19,92.2,92.185,92.2,250300000.0
2009-09-21 14:04:00,92.2,92.23,92.2,92.22,504400000.0
2009-09-21 14:05:00,92.225,92.245,92.22,92.23,268200000.0
2009-09-21 14:06:00,92.23,92.265,92.225,92.25,270000000.0
2009-09-21 14:07:00,92.25,92.265,92.25,92.265,102000000.0
2009-09-21 14:08:00,92.26,92.26,92.25,92.26,149200000.0
2009-09-21 14:09:00,92.26,92.26,92.25,92.255,145000000.0
2009-09-21 14:10:00,92.255,92.255,92.25,92.25,75500000.0
2009-09-21 14:11:00,92.25,92.26,92.245,92.26,190500000.0
2009-09-21 14:12:00,92.26,92.27,92.26,92.27,170700000.0
2009-09-21 14:13:00,92.27,92.365,92.27,92.36,496600000.0
2009-09-21 14:14:00,92.37,92.41,92.37,92.41,552100000.0
2009-09-21 14:15:00,92.41,92.425,92.39,92.4,419700000.0
2009-09-21 14:16:00,92.4,92.445,92.4,92.42,383699999.0
2009-09-21 14:17:00,92.42,92.44,92.415,92.415,446000000.0
2009-09-21 14:18:00,92.42,92.42,92.41,92.42,322899999.0
2009-09-21 14:19:00,92.42,92.44,92.4,92.44,532000000.0
2009-09-21 14:20:00,92.44,92.455,92.44,92.45,557200000.0
2009-09-21 14:21:00,92.45,92.465,92.445,92.46,469900000.0
2009-09-21 14:22:00,92.46,92.475,92.455,92.47,350300000.0
2009-09-21 14:23:00,92.47,92.485,92.46,92.475,494600001.0
2009-09-21 14:24:00,92.475,92.53,92.465,92.52,664200000.0
2009-09-21 14:25:00,92.525,92.53,92.48,92.505,602200000.0
2009-09-21 14:26:00,92.51,92.51,92.465,92.47,734199999.0
2009-09-21 14:27:00,92.47,92.5,92.47,92.475,330600000.0
2009-09-21 14:28:00,92.475,92.485,92.465,92.465,517300000.0
2009-09-21 14:29:00,92.465,92.47,92.45,92.45,373200000.0
2009-09-21 14:30:00,92.45,92.45,92.43,92.445,555600000.0
2009-09-21 14:31:00,92.445,92.45,92.405,92.42,516000000.0
2009-09-21 14:32:00,92.42,92.43,92.41,92.41,464100000.0
2009-09-21 14:33:00,92.41,92.425,92.41,92.425,312000000.0
2009-09-21 14:34:00,92.425,92.44,92.425,92.435,728200000.0
2009-09-21 14:35:00,92.435,92.44,92.425,92.43,539100000.0
2009-09-21 14:36:00,92.43,92.435,92.43,92.43,302400000.0
2009-09-21 14:37:00,92.43,92.43,92.42,92.42,287000000.0
2009-09-21 14:38:00,92.42,92.43,92.42,92.425,149200000.0
2009-09-21 14:39:00,92.425,92.44,92.425,92.425,633600001.0
2009-09-21 14:40:00,92.425,92.43,92.425,92.43,175300000.0
2009-09-21 14:41:00,92.43,92.445,92.42,92.44,556399999.0
2009-09-21 14:42:00,92.435,92.46,92.43,92.46,438700000.0
2009-09-21 14:43:00,92.46,92.47,92.45,92.47,677300000.0
2009-09-21 14:44:00,92.47,92.48,92.46,92.46,604099999.0
2009-09-21 14:45:00,92.455,92.47,92.45,92.45,396500001.0
2009-09-21 14:46:00,92.45,92.45,92.43,92.44,234700000.0
2009-09-21 14:47:00,92.435,92.44,92.42,92.43,578600000.0
2009-09-21 14:48:00,92.43,92.45,92.43,92.45,371100000.0
2009-09-21 14:49:00,92.45,92.45,92.425,92.435,305400000.0
2009-09-21 14:50:00,92.44,92.445,92.43,92.435,335100000.0
2009-09-21 14:51:00,92.435,92.435,92.42,92.425,422499999.0
2009-09-21 14:52:00,92.425,92.44,92.4,92.43,374500000.0
2009-09-21 14:53:00,92.43,92.44,92.415,92.42,548600001.0
2009-09-21 14:54:00,92.42,92.42,92.39,92.39,667300000.0
2009-09-21 14:55:00,92.39,92.42,92.39,92.42,560100000.0
2009-09-21 14:56:00,92.42,92.42,92.39,92.4,314100000.0
2009-09-21 14:57:00,92.4,92.4,92.385,92.39,620300000.0
2009-09-21 14:58:00,92.39,92.4,92.385,92.39,467500000.0
2009-09-21 14:59:00,92.39,92.39,92.38,92.38,186500000.0
2009-09-21 15:00:00,92.385,92.415,92.38,92.41,418300000.0
2009-09-21 15:01:00,92.41,92.41,92.395,92.4,407400000.0
2009-09-21 15:02:00,92.4,92.42,92.4,92.41,267300000.0
2009-09-21 15:03:00,92.41,92.415,92.4,92.415,153800000.0
2009-09-21 15:04:00,92.415,92.42,92.4,92.41,293700000.0
2009-09-21 15:05:00,92.405,92.41,92.39,92.39,405100000.0
2009-09-21 15:06:00,92.39,92.405,92.38,92.39,525600000.0
2009-09-21 15:07:00,92.39,92.4,92.385,92.4,238000000.0
2009-09-21 15:08:00,92.4,92.42,92.4,92.41,317300000.0
2009-09-21 15:09:00,92.41,92.42,92.4,92.41,226200000.0
2009-09-21 15:10:00,92.41,92.43,92.41,92.425,254100000.0
2009-09-21 15:11:00,92.425,92.435,92.42,92.435,358799998.0
2009-09-21 15:12:00,92.435,92.47,92.435,92.47,404000000.0
2009-09-21 15:13:00,92.475,92.49,92.47,92.475,532300000.0
2009-09-21 15:14:00,92.475,92.495,92.475,92.495,352400000.0
2009-09-21 15:15:00,92.49,92.49,92.475,92.475,309900000.0
2009-09-21 15:16:00,92.475,92.48,92.445,92.45,276100000.0
2009-09-21 15:17:00,92.45,92.45,92.44,92.44,305000000.0
2009-09-21 15:18:00,92.44,92.44,92.4,92.4,656700000.0
2009-09-21 15:19:00,92.4,92.41,92.4,92.41,147400000.0
2009-09-21 15:20:00,92.41,92.425,92.41,92.425,261500000.0
2009-09-21 15:21:00,92.425,92.425,92.41,92.415,310200000.0
2009-09-21 15:22:00,92.415,92.415,92.405,92.405,68100000.0
2009-09-21 15:23:00,92.41,92.41,92.39,92.4,296700000.0
2009-09-21 15:24:00,92.395,92.41,92.39,92.4,284300000.0
2009-09-21 15:25:00,92.4,92.41,92.395,92.395,329600000.0
2009-09-21 15:26:00,92.4,92.435,92.4,92.43,173400000.0
2009-09-21 15:27:00,92.43,92.43,92.42,92.42,202100000.0
2009-09-21 15:28:00,92.42,92.42,92.395,92.395,338700000.0
2009-09-21 15:29:00,92.395,92.4,92.375,92.375,589399998.0
2009-09-21 15:30:00,92.375,92.42,92.375,92.415,686400000.0
2009-09-21 15:31:00,92.415,92.435,92.405,92.415,724900000.0
2009-09-21 15:32:00,92.415,92.43,92.4,92.43,432800000.0
2009-09-21 15:33:00,92.43,92.435,92.42,92.42,267400000.0
2009-09-21 15:34:00,92.42,92.44,92.4,92.43,462900000.0
2009-09-21 15:35:00,92.43,92.445,92.425,92.435,354000000.0
2009-09-21 15:36:00,92.435,92.435,92.42,92.42,222700000.0
2009-09-21 15:37:00,92.42,92.42,92.4,92.4,175300000.0
2009-09-21 15:38:00,92.4,92.41,92.4,92.4,146700000.0
2009-09-21 15:39:00,92.4,92.4,92.39,92.39,351300000.0
2009-09-21 15:40:00,92.39,92.405,92.38,92.405,449600000.0
2009-09-21 15:41:00,92.395,92.4,92.38,92.4,412000000.0
2009-09-21 15:42:00,92.395,92.4,92.39,92.395,383600000.0
2009-09-21 15:43:00,92.39,92.405,92.37,92.38,544900000.0
2009-09-21 15:44:00,92.38,92.4,92.37,92.37,390900000.0
2009-09-21 15:45:00,92.37,92.38,92.315,92.335,522100000.0
2009-09-21 15:46:00,92.34,92.36,92.335,92.36,532500000.0
2009-09-21 15:47:00,92.36,92.375,92.355,92.37,273900000.0
2009-09-21 15:48:00,92.37,92.375,92.36,92.365,324300000.0
2009-09-21 15:49:00,92.365,92.37,92.335,92.345,267200000.0
2009-09-21 15:50:00,92.345,92.355,92.335,92.355,242200000.0
2009-09-21 15:51:00,92.35,92.36,92.34,92.355,239900000.0
2009-09-21 15:52:00,92.355,92.37,92.335,92.355,498200000.0
2009-09-21 15:53:00,92.355,92.365,92.34,92.345,703200000.0
2009-09-21 15:54:00,92.345,92.37,92.34,92.365,411100000.0
2009-09-21 15:55:00,92.37,92.37,92.335,92.34,526700000.0
2009-09-21 15:56:00,92.34,92.35,92.33,92.34,446500000.0
2009-09-21 15:57:00,92.34,92.37,92.335,92.365,504199999.0
2009-09-21 15:58:00,92.365,92.37,92.36,92.365,316900000.0
2009-09-21 15:59:00,92.365,92.37,92.325,92.335,501000000.0
2009-09-21 16:00:00,92.345,92.355,92.305,92.31,305400000.0
2009-09-21 16:01:00,92.315,92.35,92.315,92.345,346700000.0
2009-09-21 16:02:00,92.345,92.35,92.31,92.32,373100000.0
2009-09-21 16:03:00,92.325,92.335,92.32,92.325,438900000.0
2009-09-21 16:04:00,92.325,92.33,92.315,92.325,412400000.0
2009-09-21 16:05:00,92.325,92.33,92.32,92.32,357500000.0
2009-09-21 16:06:00,92.32,92.33,92.31,92.31,242500000.0
2009-09-21 16:07:00,92.31,92.32,92.3,92.3,315500000.0
2009-09-21 16:08:00,92.3,92.31,92.28,92.28,421300000.0
2009-09-21 16:09:00,92.285,92.285,92.25,92.255,505400000.0
2009-09-21 16:10:00,92.255,92.265,92.255,92.255,182300000.0
2009-09-21 16:11:00,92.255,92.26,92.25,92.26,195600000.0
2009-09-21 16:12:00,92.26,92.26,92.23,92.23,346800000.0
2009-09-21 16:13:00,92.23,92.23,92.22,92.225,421300000.0
2009-09-21 16:14:00,92.22,92.24,92.22,92.24,365000000.0
2009-09-21 16:15:00,92.24,92.27,92.24,92.26,596300000.0
2009-09-21 16:16:00,92.255,92.28,92.255,92.28,414400000.0
2009-09-21 16:17:00,92.28,92.29,92.28,92.285,454400000.0
2009-09-21 16:18:00,92.285,92.295,92.28,92.285,213300000.0
2009-09-21 16:19:00,92.285,92.3,92.275,92.295,323800000.0
2009-09-21 16:20:00,92.295,92.3,92.265,92.28,571099999.0
2009-09-21 16:21:00,92.28,92.28,92.265,92.265,389200000.0
2009-09-21 16:22:00,92.265,92.265,92.25,92.26,414500000.0
2009-09-21 16:23:00,92.26,92.26,92.23,92.235,229400000.0
2009-09-21 16:24:00,92.235,92.235,92.22,92.225,460900000.0
2009-09-21 16:25:00,92.225,92.23,92.22,92.22,270300000.0
2009-09-21 16:26:00,92.22,92.23,92.22,92.225,260400000.0
2009-09-21 16:27:00,92.225,92.225,92.22,92.22,193000000.0
2009-09-21 16:28:00,92.22,92.24,92.215,92.24,262400000.0
2009-09-21 16:29:00,92.24,92.24,92.225,92.23,371400000.0
2009-09-21 16:30:00,92.235,92.265,92.23,92.26,887300000.0
2009-09-21 16:31:00,92.265,92.265,92.245,92.255,340600000.0
2009-09-21 16:32:00,92.255,92.265,92.235,92.26,686200000.0
2009-09-21 16:33:00,92.26,92.26,92.255,92.255,107600000.0
2009-09-21 16:34:00,92.255,92.255,92.25,92.25,87400000.0
2009-09-21 16:35:00,92.25,92.29,92.245,92.275,620600000.0
2009-09-21 16:36:00,92.275,92.28,92.27,92.27,404800000.0
2009-09-21 16:37:00,92.27,92.275,92.23,92.245,349200000.0
2009-09-21 16:38:00,92.245,92.25,92.24,92.24,77600000.0
2009-09-21 16:39:00,92.235,92.235,92.22,92.23,193900000.0
2009-09-21 16:40:00,92.23,92.24,92.225,92.23,346400000.0
2009-09-21 16:41:00,92.23,92.27,92.23,92.265,410700000.0
2009-09-21 16:42:00,92.265,92.27,92.245,92.265,449300000.0
2009-09-21 16:43:00,92.265,92.275,92.26,92.275,310400000.0
2009-09-21 16:44:00,92.275,92.29,92.275,92.285,305100000.0
2009-09-21 16:45:00,92.285,92.29,92.275,92.275,265700000.0
2009-09-21 16:46:00,92.275,92.3,92.275,92.295,379700001.0
2009-09-21 16:47:00,92.295,92.3,92.285,92.285,342700000.0
2009-09-21 16:48:00,92.285,92.285,92.28,92.285,232400000.0
2009-09-21 16:49:00,92.285,92.285,92.27,92.28,457500000.0
2009-09-21 16:50:00,92.28,92.29,92.27,92.27,375600000.0
2009-09-21 16:51:00,92.27,92.275,92.26,92.26,349500000.0
2009-09-21 16:52:00,92.26,92.28,92.25,92.27,521800000.0
2009-09-21 16:53:00,92.27,92.27,92.235,92.24,375700000.0
2009-09-21 16:54:00,92.24,92.24,92.22,92.22,745900005.0
2009-09-21 16:55:00,92.225,92.225,92.2,92.2,197100000.0
2009-09-21 16:56:00,92.2,92.2,92.185,92.195,306600000.0
2009-09-21 16:57:00,92.2,92.215,92.2,92.215,412300000.0
2009-09-21 16:58:00,92.21,92.225,92.195,92.225,546899999.0
2009-09-21 16:59:00,92.225,92.23,92.21,92.22,347599999.0
2009-09-21 17:00:00,92.22,92.265,92.22,92.26,657400000.0
2009-09-21 17:01:00,92.26,92.265,92.26,92.265,195200000.0
2009-09-21 17:02:00,92.265,92.265,92.255,92.26,438300000.0
2009-09-21 17:03:00,92.26,92.27,92.25,92.26,328200000.0
2009-09-21 17:04:00,92.26,92.265,92.26,92.26,142700000.0
2009-09-21 17:05:00,92.26,92.26,92.25,92.25,181600000.0
2009-09-21 17:06:00,92.25,92.265,92.25,92.26,52400000.0
2009-09-21 17:07:00,92.26,92.27,92.26,92.27,366600000.0
2009-09-21 17:08:00,92.265,92.265,92.215,92.215,473700000.0
2009-09-21 17:09:00,92.215,92.215,92.175,92.175,522800000.0
2009-09-21 17:10:00,92.175,92.18,92.17,92.18,448600000.0
2009-09-21 17:11:00,92.18,92.18,92.11,92.115,546700000.0
2009-09-21 17:12:00,92.115,92.12,92.105,92.12,551600000.0
2009-09-21 17:13:00,92.115,92.145,92.11,92.115,573900000.0
2009-09-21 17:14:00,92.13,92.14,92.115,92.14,417900000.0
2009-09-21 17:15:00,92.135,92.135,92.115,92.12,371300000.0
2009-09-21 17:16:00,92.115,92.115,92.05,92.05,498900000.0
2009-09-21 17:17:00,92.05,92.06,92.04,92.04,765300001.0
2009-09-21 17:18:00,92.045,92.07,92.045,92.065,499900000.0
2009-09-21 17:19:00,92.065,92.08,92.06,92.075,468200000.0
2009-09-21 17:20:00,92.075,92.09,92.07,92.08,514700000.0
2009-09-21 17:21:00,92.08,92.09,92.065,92.065,460000000.0
2009-09-21 17:22:00,92.065,92.075,92.03,92.035,563300000.0
2009-09-21 17:23:00,92.04,92.07,92.04,92.065,577900000.0
2009-09-21 17:24:00,92.065,92.105,92.055,92.105,471600000.0
2009-09-21 17:25:00,92.105,92.11,92.065,92.07,570500000.0
2009-09-21 17:26:00,92.07,92.07,92.05,92.05,238900000.0
2009-09-21 17:27:00,92.05,92.065,92.025,92.025,305399999.0
2009-09-21 17:28:00,92.025,92.06,92.025,92.055,486400000.0
2009-09-21 17:29:00,92.055,92.055,92.04,92.055,321400000.0
2009-09-21 17:30:00,92.055,92.06,92.03,92.035,408600000.0
2009-09-21 17:31:00,92.035,92.05,92.025,92.04,337300000.0
2009-09-21 17:32:00,92.04,92.04,92.02,92.02,260100000.0
2009-09-21 17:33:00,92.02,92.02,91.985,91.99,540700000.0
2009-09-21 17:34:00,91.99,91.99,91.96,91.96,486000000.0
2009-09-21 17:35:00,91.96,91.96,91.94,91.94,406200000.0
2009-09-21 17:36:00,91.94,91.945,91.88,91.91,629900000.0
2009-09-21 17:37:00,91.91,91.91,91.86,91.87,685700001.0
2009-09-21 17:38:00,91.87,91.9,91.835,91.9,797300000.0
2009-09-21 17:39:00,91.9,91.93,91.895,91.91,581400000.0
2009-09-21 17:40:00,91.91,91.91,91.845,91.875,814899999.0
2009-09-21 17:41:00,91.87,91.885,91.86,91.87,285200000.0
2009-09-21 17:42:00,91.87,91.89,91.87,91.88,473500000.0
2009-09-21 17:43:00,91.88,91.885,91.87,91.88,342000000.0
2009-09-21 17:44:00,91.88,91.895,91.86,91.86,623900002.0
2009-09-21 17:45:00,91.865,91.87,91.86,91.86,413800000.0
2009-09-21 17:46:00,91.86,91.875,91.855,91.855,224900000.0
2009-09-21 17:47:00,91.855,91.87,91.855,91.87,429400000.0
2009-09-21 17:48:00,91.87,91.88,91.865,91.875,385800002.0
2009-09-21 17:49:00,91.875,91.88,91.855,91.875,727400000.0
2009-09-21 17:50:00,91.875,91.88,91.87,91.88,253600000.0
2009-09-21 17:51:00,91.88,91.88,91.88,91.88,103900000.0
2009-09-21 17:52:00,91.88,91.89,91.88,91.88,232600000.0
2009-09-21 17:53:00,91.88,91.88,91.88,91.88,117800000.0
2009-09-21 17:54:00,91.88,91.89,91.88,91.89,147500000.0
2009-09-21 17:55:00,91.89,91.89,91.875,91.875,194100000.0
2009-09-21 17:56:00,91.885,91.885,91.88,91.88,63600000.0
2009-09-21 17:57:00,91.88,91.885,91.88,91.885,110800000.0
2009-09-21 17:58:00,91.895,91.9,91.88,91.885,175300000.0
2009-09-21 17:59:00,91.885,91.885,91.865,91.87,69600000.0
2009-09-21 18:00:00,91.885,91.89,91.865,91.875,396000000.0
2009-09-21 18:01:00,91.875,91.89,91.875,91.89,100900000.0
2009-09-21 18:02:00,91.895,91.895,91.885,91.89,44800000.0
2009-09-21 18:03:00,91.89,91.91,91.89,91.91,388600000.0
2009-09-21 18:04:00,91.91,91.955,91.91,91.95,722799999.0
2009-09-21 18:05:00,91.95,91.96,91.935,91.945,546400000.0
2009-09-21 18:06:00,91.945,91.955,91.945,91.955,152800000.0
2009-09-21 18:07:00,91.955,91.955,91.945,91.945,205900000.0
2009-09-21 18:08:00,91.945,91.95,91.945,91.95,161600000.0
2009-09-21 18:09:00,91.95,91.955,91.95,91.95,198100000.0
2009-09-21 18:10:00,91.95,91.96,91.95,91.955,205400001.0
2009-09-21 18:11:00,91.955,91.96,91.955,91.96,268800000.0
2009-09-21 18:12:00,91.96,91.96,91.94,91.94,159200000.0
2009-09-21 18:13:00,91.94,91.94,91.925,91.925,70900001.0
2009-09-21 18:14:00,91.925,91.935,91.925,91.935,145700000.0
2009-09-21 18:15:00,91.93,91.94,91.89,91.89,382000000.0
2009-09-21 18:16:00,91.89,91.9,91.89,91.895,486599999.0
2009-09-21 18:17:00,91.895,91.91,91.895,91.905,402900000.0
2009-09-21 18:18:00,91.905,91.92,91.9,91.9,281600001.0
2009-09-21 18:19:00,91.9,91.905,91.9,91.9,268100000.0
2009-09-21 18:20:00,91.9,91.92,91.9,91.91,405199998.0
2009-09-21 18:21:00,91.915,91.915,91.905,91.905,280899998.0
2009-09-21 18:22:00,91.905,91.905,91.905,91.905,223500000.0
2009-09-21 18:23:00,91.91,91.915,91.91,91.915,218200000.0
2009-09-21 18:24:00,91.915,91.92,91.915,91.915,337200000.0
2009-09-21 18:25:00,91.92,91.93,91.915,91.93,339000001.0
2009-09-21 18:26:00,91.925,91.94,91.925,91.93,334100000.0
2009-09-21 18:27:00,91.93,91.94,91.93,91.94,254800000.0
2009-09-21 18:28:00,91.935,91.94,91.93,91.93,168100000.0
2009-09-21 18:29:00,91.93,91.93,91.93,91.93,26500000.0
2009-09-21 18:30:00,91.93,91.93,91.93,91.93,121600000.0
2009-09-21 18:31:00,91.93,91.93,91.925,91.925,201900000.0
2009-09-21 18:32:00,91.925,91.925,91.925,91.925,41600000.0
2009-09-21 18:33:00,91.925,91.93,91.92,91.92,195000001.0
2009-09-21 18:34:00,91.92,91.92,91.92,91.92,81500000.0
2009-09-21 18:35:00,91.92,91.92,91.9,91.9,219000000.0
2009-09-21 18:36:00,91.9,91.91,91.9,91.91,171000000.0
2009-09-21 18:37:00,91.91,91.91,91.905,91.91,68100000.0
2009-09-21 18:38:00,91.91,91.91,91.91,91.91,125000000.0
2009-09-21 18:39:00,91.91,91.91,91.91,91.91,57800000.0
2009-09-21 18:40:00,91.91,91.91,91.91,91.91,87000000.0
2009-09-21 18:41:00,91.91,91.91,91.91,91.91,149500000.0
2009-09-21 18:42:00,91.91,91.92,91.91,91.92,219100000.0
2009-09-21 18:43:00,91.915,91.925,91.915,91.92,122600000.0
2009-09-21 18:44:00,91.92,91.93,91.915,91.93,141200000.0
2009-09-21 18:45:00,91.925,91.925,91.92,91.925,230400000.0
2009-09-21 18:46:00,91.925,91.925,91.92,91.92,267200000.0
2009-09-21 18:47:00,91.92,91.92,91.92,91.92,94600000.0
2009-09-21 18:48:00,91.92,91.92,91.915,91.92,91300000.0
2009-09-21 18:49:00,91.92,91.92,91.915,91.915,142000000.0
2009-09-21 18:50:00,91.915,91.93,91.915,91.925,319600000.0
2009-09-21 18:51:00,91.93,91.93,91.925,91.93,221900000.0
2009-09-21 18:52:00,91.93,91.93,91.93,91.93,54200000.0
2009-09-21 18:53:00,91.93,91.95,91.93,91.95,481800000.0
2009-09-21 18:54:00,91.95,91.975,91.95,91.975,273000000.0
2009-09-21 18:55:00,91.975,91.99,91.975,91.99,233000000.0
2009-09-21 18:56:00,91.99,92.015,91.99,92.005,329400000.0
2009-09-21 18:57:00,92.005,92.01,92.005,92.01,230200000.0
2009-09-21 18:58:00,92.01,92.03,92.01,92.02,354799999.0
2009-09-21 18:59:00,92.02,92.02,92.01,92.02,212300000.0
2009-09-21 19:00:00,92.02,92.035,92.02,92.025,362600000.0
2009-09-21 19:01:00,92.025,92.025,92.025,92.025,117600000.0
2009-09-21 19:02:00,92.03,92.04,92.02,92.025,263000000.0
2009-09-21 19:03:00,92.025,92.045,92.025,92.035,55400000.0
2009-09-21 19:04:00,92.035,92.04,92.03,92.04,161900000.0
2009-09-21 19:05:00,92.04,92.04,92.03,92.03,166400000.0
2009-09-21 19:06:00,92.03,92.03,92.02,92.02,344800000.0
2009-09-21 19:07:00,92.02,92.03,92.02,92.03,290000000.0
2009-09-21 19:08:00,92.035,92.05,92.035,92.04,173500000.0
2009-09-21 19:09:00,92.045,92.05,92.045,92.05,179800000.0
2009-09-21 19:10:00,92.05,92.05,92.045,92.05,76600000.0
2009-09-21 19:11:00,92.05,92.055,92.05,92.055,262300000.0
2009-09-21 19:12:00,92.045,92.055,92.045,92.055,210700000.0
2009-09-21 19:13:00,92.055,92.06,92.055,92.06,57800000.0
2009-09-21 19:14:00,92.06,92.06,92.055,92.055,23900000.0
2009-09-21 19:15:00,92.055,92.055,92.055,92.055,16800000.0
2009-09-21 19:16:00,92.055,92.055,92.055,92.055,32800000.0
2009-09-21 19:17:00,92.055,92.055,92.05,92.05,104500000.0
2009-09-21 19:18:00,92.05,92.055,92.05,92.055,25600000.0
2009-09-21 19:19:00,92.06,92.06,92.06,92.06,62300000.0
2009-09-21 19:20:00,92.06,92.07,92.06,92.07,111800000.0
2009-09-21 19:21:00,92.07,92.12,92.07,92.115,668000001.0
2009-09-21 19:22:00,92.115,92.115,92.065,92.065,437400000.0
2009-09-21 19:23:00,92.065,92.075,92.06,92.065,601300000.0
2009-09-21 19:24:00,92.065,92.085,92.06,92.085,211000000.0
2009-09-21 19:25:00,92.09,92.09,92.08,92.08,188500000.0
2009-09-21 19:26:00,92.08,92.08,92.07,92.075,104800000.0
2009-09-21 19:27:00,92.075,92.075,92.07,92.07,122100000.0
2009-09-21 19:28:00,92.08,92.085,92.08,92.085,170200000.0
2009-09-21 19:29:00,92.085,92.09,92.085,92.085,101200000.0
2009-09-21 19:30:00,92.085,92.085,92.07,92.07,170399999.0
2009-09-21 19:31:00,92.07,92.085,92.07,92.085,117200000.0
2009-09-21 19:32:00,92.085,92.085,92.065,92.065,433500000.0
2009-09-21 19:33:00,92.065,92.075,92.06,92.07,620100000.0
2009-09-21 19:34:00,92.07,92.075,92.06,92.06,332000000.0
2009-09-21 19:35:00,92.06,92.07,92.06,92.065,373300000.0
2009-09-21 19:36:00,92.065,92.07,92.055,92.06,360099999.0
2009-09-21 19:37:00,92.06,92.06,92.05,92.06,200200000.0
2009-09-21 19:38:00,92.06,92.06,92.05,92.055,200899998.0
2009-09-21 19:39:00,92.055,92.055,92.04,92.04,146500000.0
2009-09-21 19:40:00,92.04,92.05,92.035,92.05,97600000.0
2009-09-21 19:41:00,92.05,92.065,92.05,92.06,226100000.0
2009-09-21 19:42:00,92.06,92.065,92.045,92.055,278900000.0
2009-09-21 19:43:00,92.055,92.055,92.05,92.055,111000000.0
2009-09-21 19:44:00,92.055,92.06,92.045,92.045,104200000.0
2009-09-21 19:45:00,92.045,92.05,92.01,92.01,359800000.0
2009-09-21 19:46:00,92.01,92.02,91.98,91.995,366599999.0
2009-09-21 19:47:00,91.995,92.01,91.985,92.01,456300000.0
2009-09-21 19:48:00,92.01,92.01,92.01,92.01,113800000.0
2009-09-21 19:49:00,92.01,92.02,92.01,92.02,158300000.0
2009-09-21 19:50:00,92.02,92.03,92.01,92.03,308800000.0
2009-09-21 19:51:00,92.03,92.04,92.02,92.04,362900000.0
2009-09-21 19:52:00,92.045,92.055,92.045,92.045,143000000.0
2009-09-21 19:53:00,92.045,92.05,92.045,92.05,21600000.0
2009-09-21 19:54:00,92.05,92.05,92.04,92.045,236100000.0
2009-09-21 19:55:00,92.045,92.06,92.045,92.05,334900000.0
2009-09-21 19:56:00,92.05,92.05,92.025,92.05,157300000.0
2009-09-21 19:57:00,92.05,92.06,92.05,92.05,295400000.0
2009-09-21 19:58:00,92.05,92.05,92.035,92.045,143000000.0
2009-09-21 19:59:00,92.045,92.05,92.02,92.02,266599999.0
2009-09-21 20:00:00,92.02,92.02,92.005,92.01,279300000.0
2009-09-21 20:01:00,92.01,92.015,92.005,92.005,208000000.0
2009-09-21 20:02:00,92.005,92.015,92.0,92.015,110500000.0
2009-09-21 20:03:00,92.01,92.02,92.005,92.005,168800000.0
2009-09-21 20:04:00,92.005,92.015,92.005,92.015,232300000.0
2009-09-21 20:05:00,92.015,92.02,92.015,92.02,163700000.0
2009-09-21 20:06:00,92.02,92.055,92.02,92.055,177600000.0
2009-09-21 20:07:00,92.05,92.05,92.025,92.025,171200000.0
2009-09-21 20:08:00,92.025,92.025,92.01,92.01,266599999.0
2009-09-21 20:09:00,92.01,92.015,92.0,92.0,131200000.0
2009-09-21 20:10:00,92.0,92.005,91.985,92.0,302700000.0
2009-09-21 20:11:00,92.0,92.005,91.99,91.995,455400000.0
2009-09-21 20:12:00,91.995,92.01,91.995,92.01,282800000.0
2009-09-21 20:13:00,92.01,92.03,92.01,92.025,126400000.0
2009-09-21 20:14:00,92.025,92.03,92.02,92.03,306999999.0
2009-09-21 20:15:00,92.03,92.04,92.02,92.04,347300000.0
2009-09-21 20:16:00,92.04,92.05,92.03,92.045,212300000.0
2009-09-21 20:17:00,92.045,92.045,92.035,92.035,245500001.0
2009-09-21 20:18:00,92.035,92.035,92.02,92.025,211700000.0
2009-09-21 20:19:00,92.025,92.035,92.015,92.03,288400000.0
2009-09-21 20:20:00,92.03,92.03,92.02,92.025,133500000.0
2009-09-21 20:21:00,92.025,92.025,92.0,92.02,200900000.0
2009-09-21 20:22:00,92.005,92.015,92.0,92.0,184700000.0
2009-09-21 20:23:00,92.0,92.005,91.98,91.99,457400000.0
2009-09-21 20:24:00,91.995,91.995,91.99,91.99,201500000.0
2009-09-21 20:25:00,91.995,91.995,91.98,91.99,191400000.0
2009-09-21 20:26:00,91.99,91.99,91.98,91.985,201200000.0
2009-09-21 20:27:00,91.985,92.0,91.98,92.0,154700000.0
2009-09-21 20:28:00,92.0,92.0,91.99,91.99,273200000.0
2009-09-21 20:29:00,91.99,92.0,91.99,91.995,135800000.0
2009-09-21 20:30:00,91.995,92.02,91.99,92.02,205000000.0
2009-09-21 20:31:00,92.02,92.03,92.02,92.03,96800000.0
2009-09-21 20:32:00,92.03,92.03,92.03,92.03,37700000.0
2009-09-21 20:33:00,92.03,92.03,92.015,92.015,225900000.0
2009-09-21 20:34:00,92.015,92.035,92.015,92.03,161800000.0
2009-09-21 20:35:00,92.03,92.03,92.02,92.02,110600000.0
2009-09-21 20:36:00,92.015,92.02,92.01,92.02,116800000.0
2009-09-21 20:37:00,92.02,92.025,92.02,92.025,112800000.0
2009-09-21 20:38:00,92.03,92.03,92.03,92.03,115400000.0
2009-09-21 20:39:00,92.035,92.04,92.035,92.035,136900000.0
2009-09-21 20:40:00,92.035,92.035,92.03,92.03,23200000.0
2009-09-21 20:41:00,92.03,92.05,92.03,92.05,42600000.0
2009-09-21 20:42:00,92.05,92.06,92.04,92.06,211600000.0
2009-09-21 20:43:00,92.06,92.075,92.045,92.075,654400000.0
2009-09-21 20:44:00,92.075,92.095,92.065,92.095,367400000.0
2009-09-21 20:45:00,92.095,92.095,92.08,92.09,384200000.0
2009-09-21 20:46:00,92.09,92.105,92.085,92.105,196400000.0
2009-09-21 20:47:00,92.105,92.11,92.065,92.065,251600000.0
2009-09-21 20:48:00,92.065,92.105,92.065,92.105,613900001.0
2009-09-21 20:49:00,92.115,92.115,92.085,92.1,482670001.0
2009-09-21 20:50:00,92.1,92.1,92.085,92.09,216910000.0
2009-09-21 20:51:00,92.09,92.095,92.07,92.095,1054340000.0
2009-09-21 20:52:00,92.095,92.1,92.08,92.08,409000003.0
2009-09-21 20:53:00,92.08,92.09,92.075,92.075,697200001.0
2009-09-21 20:54:00,92.075,92.085,92.075,92.075,207800000.0
2009-09-21 20:55:00,92.075,92.075,92.045,92.055,473500000.0
2009-09-21 20:56:00,92.05,92.065,92.05,92.065,139400000.0
2009-09-21 20:57:00,92.065,92.09,92.065,92.09,476400000.0
2009-09-21 20:58:00,92.09,92.11,92.09,92.11,503000000.0
2009-09-21 20:59:00,92.105,92.14,92.105,92.13,986500000.0
2009-09-21 21:00:00,92.13,92.14,92.125,92.135,407600000.0
2009-09-21 21:01:00,92.135,92.14,92.12,92.125,230300000.0
2009-09-21 21:02:00,92.125,92.13,92.125,92.13,174800000.0
2009-09-21 21:03:00,92.135,92.135,92.12,92.13,271400000.0
2009-09-21 21:04:00,92.125,92.13,92.12,92.12,170400000.0
2009-09-21 21:05:00,92.12,92.125,92.12,92.125,98600000.0
2009-09-21 21:06:00,92.125,92.125,92.125,92.125,15200000.0
2009-09-21 21:07:00,92.12,92.12,92.115,92.115,82200000.0
2009-09-21 21:08:00,92.115,92.12,92.105,92.11,248900000.0
2009-09-21 21:09:00,92.11,92.11,92.11,92.11,9600000.0
2009-09-21 21:10:00,92.105,92.105,92.08,92.095,210600000.0
2009-09-21 21:11:00,92.1,92.11,92.1,92.1,148300000.0
2009-09-21 21:12:00,92.1,92.105,92.09,92.09,165400000.0
2009-09-21 21:13:00,92.09,92.09,92.09,92.09,21600000.0
2009-09-21 21:14:00,92.09,92.09,92.07,92.07,235900000.0
2009-09-21 21:15:00,92.07,92.085,92.065,92.08,370800000.0
2009-09-21 21:16:00,92.08,92.09,92.08,92.09,235200000.0
2009-09-21 21:17:00,92.09,92.095,92.085,92.085,206900001.0
2009-09-21 21:18:00,92.085,92.105,92.085,92.095,403300000.0
2009-09-21 21:19:00,92.095,92.105,92.07,92.07,424500000.0
2009-09-21 21:20:00,92.07,92.075,92.07,92.07,105500000.0
2009-09-21 21:21:00,92.07,92.07,92.07,92.07,32000000.0
2009-09-21 21:22:00,92.07,92.07,92.06,92.065,127599999.0
2009-09-21 21:23:00,92.06,92.065,92.06,92.065,83100000.0
2009-09-21 21:24:00,92.065,92.07,92.065,92.07,41400000.0
2009-09-21 21:25:00,92.07,92.07,92.06,92.065,83500000.0
2009-09-21 21:26:00,92.065,92.065,92.065,92.065,59700000.0
2009-09-21 21:27:00,92.06,92.065,92.06,92.065,73400000.0
2009-09-21 21:28:00,92.065,92.065,92.06,92.065,121600000.0
2009-09-21 21:29:00,92.06,92.065,92.06,92.06,220800000.0
2009-09-21 21:30:00,92.06,92.06,92.04,92.05,322200000.0
2009-09-21 21:31:00,92.055,92.055,92.035,92.035,130800000.0
2009-09-21 21:32:00,92.035,92.04,92.01,92.01,235700001.0
2009-09-21 21:33:00,92.015,92.025,92.005,92.02,347299999.0
2009-09-21 21:34:00,92.02,92.02,92.02,92.02,65800000.0
2009-09-21 21:35:00,92.02,92.03,92.02,92.03,67200000.0
2009-09-21 21:36:00,92.035,92.035,92.03,92.035,81500000.0
2009-09-21 21:37:00,92.035,92.065,92.035,92.065,139200000.0
2009-09-21 21:38:00,92.06,92.06,92.055,92.055,284800000.0
2009-09-21 21:39:00,92.055,92.06,92.055,92.055,40400000.0
2009-09-21 21:40:00,92.055,92.055,92.045,92.05,136200000.0
2009-09-21 21:41:00,92.05,92.06,92.05,92.06,46400000.0
2009-09-21 21:42:00,92.055,92.075,92.055,92.07,259899999.0
2009-09-21 21:43:00,92.07,92.075,92.07,92.075,43000000.0
2009-09-21 21:44:00,92.075,92.08,92.075,92.075,79400000.0
2009-09-21 21:45:00,92.08,92.08,92.075,92.075,69800000.0
2009-09-21 21:46:00,92.075,92.08,92.07,92.07,96300000.0
2009-09-21 21:47:00,92.07,92.07,92.06,92.07,242500000.0
2009-09-21 21:48:00,92.07,92.075,92.065,92.075,50400000.0
2009-09-21 21:49:00,92.075,92.08,92.065,92.07,142300000.0
2009-09-21 21:50:00,92.07,92.07,92.065,92.065,30200000.0
2009-09-21 21:51:00,92.065,92.075,92.06,92.075,130800000.0
2009-09-21 21:52:00,92.075,92.08,92.075,92.075,123000000.0
2009-09-21 21:53:00,92.075,92.075,92.07,92.07,75400000.0
2009-09-21 21:54:00,92.07,92.07,92.07,92.07,2400000.0
2009-09-21 21:55:00,92.07,92.075,92.055,92.06,212400000.0
2009-09-21 21:56:00,92.06,92.065,92.055,92.06,118100000.0
2009-09-21 21:57:00,92.06,92.07,92.06,92.06,88800000.0
2009-09-21 21:58:00,92.06,92.07,92.06,92.07,107000000.0
2009-09-21 21:59:00,92.065,92.065,92.04,92.05,319900000.0
2009-09-21 22:00:00,92.045,92.055,92.045,92.05,150200000.0
2009-09-21 22:01:00,92.05,92.06,92.05,92.055,155900000.0
2009-09-21 22:02:00,92.055,92.055,92.055,92.055,14000000.0
2009-09-21 22:03:00,92.055,92.055,92.05,92.05,40300000.0
2009-09-21 22:04:00,92.05,92.055,92.05,92.05,80400000.0
2009-09-21 22:05:00,92.05,92.05,92.05,92.05,9600000.0
2009-09-21 22:06:00,92.05,92.05,92.05,92.05,8800000.0
2009-09-21 22:07:00,92.05,92.05,92.05,92.05,32200000.0
2009-09-21 22:08:00,92.044,92.05,92.044,92.049,66400000.0
2009-09-21 22:09:00,92.05,92.05,92.05,92.05,66400000.0
2009-09-21 22:10:00,92.05,92.05,92.05,92.05,164800000.0
2009-09-21 22:11:00,92.05,92.06,92.05,92.06,99500000.0
2009-09-21 22:12:00,92.06,92.06,92.06,92.06,59200000.0
2009-09-21 22:13:00,92.06,92.06,92.06,92.06,17600000.0
2009-09-21 22:14:00,92.06,92.07,92.05,92.06,89400000.0
2009-09-21 22:15:00,92.06,92.06,92.06,92.06,57400000.0
2009-09-21 22:16:00,92.06,92.06,92.06,92.06,16200000.0
2009-09-21 22:17:00,92.06,92.06,92.055,92.055,82200000.0
2009-09-21 22:18:00,92.055,92.055,92.055,92.055,11200000.0
2009-09-21 22:19:00,92.055,92.055,92.055,92.055,32000000.0
2009-09-21 22:20:00,92.055,92.06,92.055,92.055,93000000.0
2009-09-21 22:21:00,92.055,92.06,92.055,92.06,86800000.0
2009-09-21 22:22:00,92.06,92.06,92.06,92.06,17000000.0
2009-09-21 22:23:00,92.06,92.06,92.06,92.06,7200000.0
2009-09-21 22:24:00,92.06,92.06,92.06,92.06,23200000.0
2009-09-21 22:25:00,92.06,92.06,92.055,92.06,51500000.0
2009-09-21 22:26:00,92.06,92.06,92.055,92.055,26100000.0
2009-09-21 22:27:00,92.06,92.06,92.055,92.06,23300000.0
2009-09-21 22:28:00,92.06,92.06,92.055,92.055,13800000.0
2009-09-21 22:29:00,92.05,92.06,92.05,92.06,46200000.0
2009-09-21 22:30:00,92.06,92.06,92.02,92.02,358860000.0
2009-09-21 22:31:00,92.02,92.02,92.0,92.01,326820000.0
2009-09-21 22:32:00,92.01,92.02,92.01,92.02,263400000.0
2009-09-21 22:33:00,92.025,92.025,92.02,92.02,23000000.0
2009-09-21 22:34:00,92.02,92.02,92.015,92.02,84200000.0
2009-09-21 22:35:00,92.02,92.02,92.01,92.01,113800000.0
2009-09-21 22:36:00,92.01,92.01,92.01,92.01,9400000.0
2009-09-21 22:37:00,92.005,92.01,92.005,92.01,32800000.0
2009-09-21 22:38:00,92.01,92.02,92.01,92.02,61600000.0
2009-09-21 22:39:00,92.02,92.025,92.015,92.025,75400000.0
2009-09-21 22:40:00,92.03,92.035,92.02,92.025,110300000.0
2009-09-21 22:41:00,92.025,92.03,92.025,92.03,20200000.0
2009-09-21 22:42:00,92.03,92.03,92.025,92.03,81400000.0
2009-09-21 22:43:00,92.025,92.025,92.02,92.025,138200000.0
2009-09-21 22:44:00,92.025,92.03,92.02,92.02,67800000.0
2009-09-21 22:45:00,92.02,92.02,92.005,92.01,182600000.0
2009-09-21 22:46:00,92.02,92.02,92.015,92.015,128800000.0
2009-09-21 22:47:00,92.015,92.015,92.015,92.015,65700000.0
2009-09-21 22:48:00,92.015,92.015,91.995,92.0,280470000.0
2009-09-21 22:49:00,92.005,92.01,92.0,92.0,78800000.0
2009-09-21 22:50:00,92.0,92.015,91.995,92.015,34800000.0
2009-09-21 22:51:00,92.01,92.015,91.995,92.01,654080005.0
2009-09-21 22:52:00,92.01,92.015,91.99,91.99,808270001.0
2009-09-21 22:53:00,91.99,92.005,91.98,91.995,255300000.0
2009-09-21 22:54:00,91.995,92.0,91.98,91.985,234800000.0
2009-09-21 22:55:00,91.985,91.985,91.98,91.985,111800000.0
2009-09-21 22:56:00,91.985,92.0,91.975,91.975,425950005.0
2009-09-21 22:57:00,91.975,91.995,91.975,91.985,1088310030.0
2009-09-21 22:58:00,91.985,91.99,91.975,91.975,43100000.0
2009-09-21 22:59:00,91.975,91.975,91.925,91.925,48950000.0
2009-09-21 23:00:00,91.91,91.915,91.895,91.915,29900000.0
2009-09-21 23:01:00,91.915,91.935,91.91,91.935,42200000.0
2009-09-21 23:02:00,91.935,91.96,91.925,91.95,77000000.0
2009-09-21 23:03:00,91.95,91.95,91.92,91.93,51400000.0
2009-09-21 23:04:00,91.925,91.935,91.92,91.935,21100000.0
2009-09-21 23:05:00,91.925,91.935,91.92,91.935,30100000.0
2009-09-21 23:06:00,91.935,91.935,91.935,91.935,2400000.0
2009-09-21 23:07:00,91.94,91.94,91.93,91.93,24000000.0
2009-09-21 23:08:00,91.935,91.94,91.93,91.94,25100000.0
2009-09-21 23:09:00,91.94,91.94,91.94,91.94,12200000.0
2009-09-21 23:10:00,91.94,91.94,91.94,91.94,15200000.0
2009-09-21 23:11:00,91.945,91.95,91.945,91.95,39200000.0
2009-09-21 23:12:00,91.95,91.98,91.95,91.98,98800000.0
2009-09-21 23:13:00,91.985,92.005,91.985,92.0,75100000.0
2009-09-21 23:14:00,92.0,92.0,91.995,91.995,130800000.0
2009-09-21 23:15:00,91.995,91.995,91.995,91.995,30800000.0
2009-09-21 23:16:00,91.995,92.0,91.995,92.0,91600000.0
2009-09-21 23:17:00,92.0,92.005,91.995,92.005,63000000.0
2009-09-21 23:18:00,92.005,92.02,92.005,92.005,25000000.0
2009-09-21 23:19:00,92.005,92.025,92.0,92.005,148000000.0
2009-09-21 23:20:00,92.005,92.005,91.995,92.005,42000000.0
2009-09-21 23:21:00,92.01,92.01,92.005,92.005,18600000.0
2009-09-21 23:22:00,92.0,92.02,92.0,92.0,279300001.0
2009-09-21 23:23:00,92.0,92.015,92.0,92.0,169800000.0
2009-09-21 23:24:00,92.0,92.0,92.0,92.0,71100000.0
2009-09-21 23:25:00,92.0,92.02,92.0,92.02,88000000.0
2009-09-21 23:26:00,92.02,92.02,91.99,91.995,145100000.0
2009-09-21 23:27:00,91.995,92.005,91.995,92.005,57300000.0
2009-09-21 23:28:00,92.005,92.005,92.0,92.0,21900000.0
2009-09-21 23:29:00,92.0,92.0,92.0,92.0,2500000.0
2009-09-21 23:30:00,92.0,92.005,92.0,92.005,29100000.0
2009-09-21 23:31:00,92.005,92.01,92.0,92.01,47000000.0
2009-09-21 23:32:00,92.01,92.02,92.01,92.02,20000000.0
2009-09-21 23:33:00,92.015,92.02,91.99,92.0,303900000.0
2009-09-21 23:34:00,92.0,92.015,92.0,92.01,143200000.0
2009-09-21 23:35:00,92.01,92.01,92.01,92.01,1600000.0
2009-09-21 23:36:00,92.005,92.005,92.005,92.005,32800000.0
2009-09-21 23:37:00,92.005,92.005,92.005,92.005,21000000.0
2009-09-21 23:38:00,92.005,92.025,92.005,92.025,61800000.0
2009-09-21 23:39:00,92.025,92.025,92.005,92.01,62000000.0
2009-09-21 23:40:00,92.01,92.035,92.01,92.02,65200000.0
2009-09-21 23:41:00,92.03,92.035,92.02,92.03,120100000.0
2009-09-21 23:42:00,92.03,92.03,92.01,92.015,46800000.0
2009-09-21 23:43:00,92.015,92.015,92.015,92.015,14400000.0
2009-09-21 23:44:00,92.015,92.105,91.995,91.995,140900000.0
2009-09-21 23:45:00,91.995,92.01,91.965,91.99,244700000.0
2009-09-21 23:46:00,91.995,92.005,91.995,92.0,64200000.0
2009-09-21 23:47:00,92.005,92.005,92.0,92.0,49600000.0
2009-09-21 23:48:00,92.0,92.025,92.0,92.01,160100000.0
2009-09-21 23:49:00,92.01,92.01,92.0,92.0,122900000.0
2009-09-21 23:50:00,92.005,92.005,91.985,91.995,103400000.0
2009-09-21 23:51:00,91.995,91.995,91.99,91.99,16000000.0
2009-09-21 23:52:00,91.99,91.995,91.99,91.99,43200000.0
2009-09-21 23:53:00,91.99,91.99,91.99,91.99,6400000.0
2009-09-21 23:54:00,91.995,91.995,91.995,91.995,35200000.0
2009-09-21 23:55:00,91.995,92.0,91.99,91.99,77600000.0
2009-09-21 23:56:00,91.981,91.983,91.981,91.982,6400000.0
2009-09-21 23:57:00,91.99,91.99,91.99,91.99,6400000.0
2009-09-21 23:58:00,91.99,91.995,91.99,91.99,41600000.0
2009-09-21 23:59:00,91.99,92.0,91.99,91.99,105600000.0
2009-09-22 00:00:00,91.99,92.025,91.94,92.015,183200000.0
2009-09-22 00:01:00,92.015,92.015,91.99,91.99,112200000.0
2009-09-22 00:02:00,91.99,91.99,91.985,91.985,3200000.0
2009-09-22 00:03:00,91.985,91.995,91.985,91.99,82000000.0
2009-09-22 00:04:00,91.99,91.99,91.99,91.99,25600000.0
2009-09-22 00:05:00,91.99,91.995,91.99,91.995,10600000.0
2009-09-22 00:06:00,91.99,91.99,91.99,91.99,1600000.0
2009-09-22 00:07:00,92.005,92.025,91.995,92.02,92000000.0
2009-09-22 00:08:00,92.02,92.06,92.0,92.03,177400000.0
2009-09-22 00:09:00,92.045,92.045,92.005,92.015,119800000.0
2009-09-22 00:10:00,92.015,92.065,92.005,92.035,243200000.0
2009-09-22 00:11:00,92.035,92.055,92.02,92.055,117700000.0
2009-09-22 00:12:00,92.055,92.055,92.045,92.045,12800000.0
2009-09-22 00:13:00,92.045,92.065,92.04,92.04,90800000.0
2009-09-22 00:14:00,92.045,92.045,92.04,92.04,15200000.0
2009-09-22 00:15:00,92.04,92.04,92.04,92.04,6000000.0
2009-09-22 00:16:00,92.04,92.04,92.03,92.03,49600000.0
2009-09-22 00:17:00,92.03,92.04,92.025,92.035,107200000.0
2009-09-22 00:18:00,92.035,92.035,92.035,92.035,9600000.0
2009-09-22 00:19:00,92.035,92.045,92.035,92.04,21200000.0
2009-09-22 00:20:00,92.04,92.055,92.015,92.025,89300000.0
2009-09-22 00:21:00,92.025,92.065,92.015,92.025,217800000.0
2009-09-22 00:22:00,92.025,92.025,92.015,92.015,30200000.0
2009-09-22 00:23:00,92.015,92.015,92.01,92.01,21600000.0
2009-09-22 00:24:00,92.01,92.015,92.01,92.015,15400000.0
2009-09-22 00:25:00,92.015,92.015,92.015,92.015,3000000.0
2009-09-22 00:26:00,92.015,92.015,92.015,92.015,3000000.0
2009-09-22 00:27:00,92.015,92.015,92.015,92.015,36000000.0
2009-09-22 00:28:00,92.015,92.02,92.015,92.015,43200000.0
2009-09-22 00:29:00,92.015,92.015,92.005,92.005,60800000.0
2009-09-22 00:30:00,92.01,92.015,91.995,91.995,147500000.0
2009-09-22 00:31:00,91.995,91.995,91.985,91.99,39400000.0
2009-09-22 00:32:00,91.995,92.005,91.995,92.0,90800000.0
2009-09-22 00:33:00,92.005,92.015,92.0,92.015,48000000.0
2009-09-22 00:34:00,92.025,92.03,92.02,92.03,36000000.0
2009-09-22 00:35:00,92.03,92.03,92.03,92.03,4800000.0
2009-09-22 00:36:00,92.035,92.045,92.035,92.035,28200000.0
2009-09-22 00:37:00,92.035,92.055,92.035,92.05,56000000.0
2009-09-22 00:38:00,92.045,92.045,92.045,92.045,21300000.0
2009-09-22 00:39:00,92.045,92.055,92.045,92.055,52700000.0
2009-09-22 00:40:00,92.055,92.06,92.055,92.06,22400000.0
2009-09-22 00:41:00,92.06,92.06,92.05,92.05,42800000.0
2009-09-22 00:42:00,92.05,92.051,92.046,92.048,3200000.0
2009-09-22 00:43:00,92.05,92.05,92.05,92.05,3200000.0
2009-09-22 00:44:00,92.055,92.055,92.04,92.045,151400000.0
2009-09-22 00:45:00,92.045,92.045,92.025,92.03,140100000.0
2009-09-22 00:46:00,92.03,92.03,92.025,92.03,12200000.0
2009-09-22 00:47:00,92.035,92.035,92.03,92.03,16100000.0
2009-09-22 00:48:00,92.025,92.025,92.02,92.025,56800000.0
2009-09-22 00:49:00,92.025,92.025,92.025,92.025,4800000.0
2009-09-22 00:50:00,92.021,92.022,92.017,92.021,9600000.0
2009-09-22 00:51:00,92.02,92.021,92.015,92.02,9600000.0
2009-09-22 00:52:00,92.02,92.02,92.02,92.02,9600000.0
2009-09-22 00:53:00,92.02,92.02,92.02,92.02,25700000.0
2009-09-22 00:54:00,92.02,92.025,92.02,92.02,37900000.0
2009-09-22 00:55:00,92.02,92.025,92.015,92.025,78800000.0
2009-09-22 00:56:00,92.025,92.025,92.015,92.02,31800000.0
2009-09-22 00:57:00,92.025,92.025,92.015,92.015,71800000.0
2009-09-22 00:58:00,92.015,92.015,92.015,92.015,26000000.0
2009-09-22 00:59:00,92.015,92.015,92.015,92.015,6200000.0
2009-09-22 01:00:00,92.015,92.02,92.01,92.02,24000000.0
2009-09-22 01:01:00,92.02,92.02,92.02,92.02,8800000.0
2009-09-22 01:02:00,92.02,92.02,92.015,92.015,56800000.0
2009-09-22 01:03:00,92.015,92.015,92.015,92.015,9800000.0
2009-09-22 01:04:00,92.015,92.015,92.005,92.005,16800000.0
2009-09-22 01:05:00,92.005,92.015,91.995,92.01,85400000.0
2009-09-22 01:06:00,92.01,92.015,92.01,92.015,33600000.0
2009-09-22 01:07:00,92.015,92.015,92.01,92.01,47200000.0
2009-09-22 01:08:00,92.01,92.015,92.01,92.015,35200000.0
2009-09-22 01:09:00,92.01,92.01,92.01,92.01,40000000.0
2009-09-22 01:10:00,92.01,92.01,92.01,92.01,12800000.0
2009-09-22 01:11:00,92.01,92.01,92.01,92.01,23200000.0
2009-09-22 01:12:00,92.005,92.01,92.005,92.005,16000000.0
2009-09-22 01:13:00,92.005,92.005,91.995,91.995,59200000.0
2009-09-22 01:14:00,91.995,91.995,91.99,91.995,91700000.0
2009-09-22 01:15:00,91.99,91.995,91.99,91.995,8000000.0
2009-09-22 01:16:00,91.995,91.995,91.995,91.995,22600000.0
2009-09-22 01:17:00,91.995,91.995,91.995,91.995,40400000.0
2009-09-22 01:18:00,91.995,91.995,91.985,91.985,83400000.0
2009-09-22 01:19:00,91.985,91.985,91.98,91.98,78800000.0
2009-09-22 01:20:00,91.98,91.98,91.98,91.98,77700000.0
2009-09-22 01:21:00,91.98,91.985,91.975,91.985,98600000.0
2009-09-22 01:22:00,91.985,91.985,91.975,91.975,75200000.0
2009-09-22 01:23:00,91.975,91.975,91.97,91.975,230000000.0
2009-09-22 01:24:00,91.98,91.98,91.95,91.95,132800000.0
2009-09-22 01:25:00,91.95,91.955,91.95,91.955,49700000.0
2009-09-22 01:26:00,91.955,91.97,91.955,91.97,55000000.0
2009-09-22 01:27:00,91.975,91.975,91.975,91.975,14400000.0
2009-09-22 01:28:00,91.97,91.97,91.965,91.965,59600000.0
2009-09-22 01:29:00,91.965,91.965,91.96,91.965,69600000.0
2009-09-22 01:30:00,91.965,91.965,91.965,91.965,13600000.0
2009-09-22 01:31:00,91.96,91.965,91.96,91.965,58200000.0
2009-09-22 01:32:00,91.965,91.965,91.96,91.96,39800000.0
2009-09-22 01:33:00,91.965,91.965,91.965,91.965,1600000.0
2009-09-22 01:34:00,91.965,91.965,91.965,91.965,14800000.0
2009-09-22 01:35:00,91.965,91.97,91.965,91.965,20200000.0
2009-09-22 01:36:00,91.965,91.97,91.955,91.97,88700000.0
2009-09-22 01:37:00,91.965,91.965,91.965,91.965,49100000.0
2009-09-22 01:38:00,91.965,91.97,91.965,91.97,146700000.0
2009-09-22 01:39:00,91.97,91.985,91.965,91.97,78100000.0
2009-09-22 01:40:00,91.97,91.98,91.97,91.98,87700000.0
2009-09-22 01:41:00,91.98,91.985,91.98,91.98,20400000.0
2009-09-22 01:42:00,91.985,91.985,91.98,91.985,14900000.0
2009-09-22 01:43:00,91.985,92.02,91.985,92.005,53400000.0
2009-09-22 01:44:00,92.005,92.015,92.005,92.01,173400000.0
2009-09-22 01:45:00,92.01,92.025,92.005,92.02,314100000.0
2009-09-22 01:46:00,92.02,92.04,92.02,92.04,141000000.0
2009-09-22 01:47:00,92.04,92.04,92.04,92.04,4800000.0
2009-09-22 01:48:00,92.035,92.035,92.035,92.035,44700000.0
2009-09-22 01:49:00,92.035,92.035,92.03,92.035,88300000.0
2009-09-22 01:50:00,92.035,92.04,92.035,92.04,100100000.0
2009-09-22 01:51:00,92.04,92.04,92.03,92.04,86500000.0
2009-09-22 01:52:00,92.045,92.045,92.035,92.035,40000000.0
2009-09-22 01:53:00,92.035,92.04,92.035,92.04,169000000.0
2009-09-22 01:54:00,92.04,92.045,92.035,92.045,117300000.0
2009-09-22 01:55:00,92.05,92.065,92.045,92.05,250500000.0
2009-09-22 01:56:00,92.045,92.045,92.03,92.03,85600000.0
2009-09-22 01:57:00,92.03,92.03,92.03,92.03,6400000.0
2009-09-22 01:58:00,92.03,92.045,92.03,92.03,164100000.0
2009-09-22 01:59:00,92.03,92.03,92.03,92.03,6400000.0
2009-09-22 02:00:00,92.025,92.025,91.985,91.985,363800000.0
2009-09-22 02:01:00,91.985,91.985,91.955,91.955,290300000.0
2009-09-22 02:02:00,91.96,91.97,91.96,91.97,21600000.0
2009-09-22 02:03:00,91.975,91.98,91.975,91.975,113700000.0
2009-09-22 02:04:00,91.975,91.99,91.975,91.99,56800000.0
2009-09-22 02:05:00,91.99,92.0,91.98,91.98,46400000.0
2009-09-22 02:06:00,91.975,91.995,91.975,91.99,123400000.0
2009-09-22 02:07:00,91.99,92.02,91.99,92.01,245500000.0
2009-09-22 02:08:00,92.01,92.015,92.01,92.015,80300000.0
2009-09-22 02:09:00,92.015,92.025,92.015,92.02,68900000.0
2009-09-22 02:10:00,92.02,92.025,92.01,92.01,90800000.0
2009-09-22 02:11:00,92.01,92.01,92.005,92.01,34500000.0
2009-09-22 02:12:00,92.01,92.015,92.01,92.01,31200000.0
2009-09-22 02:13:00,92.01,92.015,92.01,92.01,122700000.0
2009-09-22 02:14:00,92.01,92.01,92.01,92.01,18000000.0
2009-09-22 02:15:00,92.005,92.005,92.005,92.005,18000000.0
2009-09-22 02:16:00,92.005,92.005,92.005,92.005,9200000.0
2009-09-22 02:17:00,92.005,92.01,92.005,92.01,55800000.0
2009-09-22 02:18:00,92.01,92.01,92.005,92.005,30600000.0
2009-09-22 02:19:00,92.005,92.005,92.0,92.0,100700000.0
2009-09-22 02:20:00,92.0,92.0,92.0,92.0,28400000.0
2009-09-22 02:21:00,92.0,92.0,92.0,92.0,1600000.0
2009-09-22 02:22:00,91.995,92.0,91.995,92.0,26200000.0
2009-09-22 02:23:00,92.0,92.005,92.0,92.005,19600000.0
2009-09-22 02:24:00,92.0,92.005,92.0,92.005,155300000.0
2009-09-22 02:25:00,92.005,92.005,92.0,92.0,159700000.0
2009-09-22 02:26:00,92.0,92.005,91.995,92.005,80200000.0
2009-09-22 02:27:00,92.005,92.005,92.005,92.005,81600000.0
2009-09-22 02:28:00,92.005,92.005,91.975,91.975,117700000.0
2009-09-22 02:29:00,91.975,91.975,91.975,91.975,62100000.0
2009-09-22 02:30:00,91.975,91.975,91.94,91.94,141900000.0
2009-09-22 02:31:00,91.945,91.95,91.94,91.94,38400000.0
2009-09-22 02:32:00,91.94,91.965,91.935,91.96,1067200018.0
2009-09-22 02:33:00,91.96,91.96,91.94,91.94,47700000.0
2009-09-22 02:34:00,91.94,91.955,91.94,91.94,57400000.0
2009-09-22 02:35:00,91.935,91.935,91.92,91.925,100400000.0
2009-09-22 02:36:00,91.925,91.93,91.915,91.92,114100000.0
2009-09-22 02:37:00,91.925,91.925,91.91,91.925,68400000.0
2009-09-22 02:38:00,91.925,91.925,91.915,91.915,104600000.0
2009-09-22 02:39:00,91.915,91.915,91.895,91.9,168400000.0
2009-09-22 02:40:00,91.9,91.905,91.885,91.885,178600000.0
2009-09-22 02:41:00,91.89,91.89,91.885,91.89,27600000.0
2009-09-22 02:42:00,91.89,91.905,91.89,91.9,82400000.0
2009-09-22 02:43:00,91.9,91.905,91.89,91.9,123700000.0
2009-09-22 02:44:00,91.9,91.905,91.885,91.89,166600000.0
2009-09-22 02:45:00,91.89,91.89,91.855,91.855,155600000.0
2009-09-22 02:46:00,91.855,91.86,91.85,91.85,259900000.0
2009-09-22 02:47:00,91.855,91.86,91.85,91.855,211100000.0
2009-09-22 02:48:00,91.855,91.865,91.855,91.86,273400000.0
2009-09-22 02:49:00,91.86,91.86,91.85,91.855,217800000.0
2009-09-22 02:50:00,91.855,91.855,91.84,91.84,36600000.0
2009-09-22 02:51:00,91.845,91.845,91.84,91.84,103600000.0
2009-09-22 02:52:00,91.84,91.855,91.84,91.85,207700000.0
2009-09-22 02:53:00,91.85,91.87,91.85,91.87,164200000.0
2009-09-22 02:54:00,91.865,91.87,91.865,91.865,66100000.0
2009-09-22 02:55:00,91.865,91.87,91.865,91.87,58100000.0
2009-09-22 02:56:00,91.87,91.87,91.87,91.87,36000000.0
2009-09-22 02:57:00,91.875,91.9,91.875,91.88,162600000.0
2009-09-22 02:58:00,91.885,91.89,91.88,91.885,58400000.0
2009-09-22 02:59:00,91.88,91.885,91.88,91.88,22600000.0
2009-09-22 03:00:00,91.88,91.88,91.875,91.88,65200000.0
2009-09-22 03:01:00,91.88,91.88,91.865,91.87,38100000.0
2009-09-22 03:02:00,91.87,91.88,91.87,91.88,9600000.0
2009-09-22 03:03:00,91.873,91.879,91.86,91.868,56000000.0
2009-09-22 03:04:00,91.865,91.865,91.86,91.86,56000000.0
2009-09-22 03:05:00,91.86,91.86,91.84,91.84,71100000.0
2009-09-22 03:06:00,91.84,91.84,91.835,91.84,25300000.0
2009-09-22 03:07:00,91.84,91.84,91.84,91.84,16200000.0
2009-09-22 03:08:00,91.84,91.84,91.83,91.83,102400000.0
2009-09-22 03:09:00,91.835,91.835,91.795,91.795,292499998.0
2009-09-22 03:10:00,91.795,91.805,91.79,91.79,212100000.0
2009-09-22 03:11:00,91.79,91.79,91.67,91.67,222000000.0
2009-09-22 03:12:00,91.675,91.71,91.67,91.695,308100000.0
2009-09-22 03:13:00,91.7,91.75,91.7,91.75,101400000.0
2009-09-22 03:14:00,91.75,91.75,91.715,91.72,203300000.0
2009-09-22 03:15:00,91.72,91.74,91.71,91.735,328900000.0
2009-09-22 03:16:00,91.735,91.735,91.72,91.725,358500000.0
2009-09-22 03:17:00,91.725,91.745,91.725,91.735,358000000.0
2009-09-22 03:18:00,91.735,91.735,91.63,91.655,404900000.0
2009-09-22 03:19:00,91.655,91.685,91.65,91.685,216700000.0
2009-09-22 03:20:00,91.685,91.705,91.67,91.7,183600000.0
2009-09-22 03:21:00,91.695,91.72,91.685,91.715,270300000.0
2009-09-22 03:22:00,91.71,91.73,91.71,91.71,135800000.0
2009-09-22 03:23:00,91.71,91.725,91.71,91.71,94600000.0
2009-09-22 03:24:00,91.71,91.72,91.69,91.69,79400000.0
2009-09-22 03:25:00,91.69,91.72,91.69,91.715,151900000.0
2009-09-22 03:26:00,91.715,91.75,91.71,91.735,285700000.0
2009-09-22 03:27:00,91.735,91.735,91.7,91.7,158600000.0
2009-09-22 03:28:00,91.7,91.71,91.69,91.69,257100000.0
2009-09-22 03:29:00,91.69,91.695,91.69,91.695,93700000.0
2009-09-22 03:30:00,91.695,91.7,91.69,91.69,262300000.0
2009-09-22 03:31:00,91.695,91.7,91.695,91.7,207100000.0
2009-09-22 03:32:00,91.71,91.72,91.71,91.71,27600000.0
2009-09-22 03:33:00,91.695,91.705,91.69,91.7,101000000.0
2009-09-22 03:34:00,91.705,91.71,91.695,91.695,218400000.0
2009-09-22 03:35:00,91.695,91.705,91.695,91.695,294900001.0
2009-09-22 03:36:00,91.7,91.705,91.695,91.705,179100000.0
2009-09-22 03:37:00,91.705,91.72,91.7,91.71,246200000.0
2009-09-22 03:38:00,91.71,91.71,91.705,91.705,130400000.0
2009-09-22 03:39:00,91.705,91.725,91.705,91.72,249100000.0
2009-09-22 03:40:00,91.715,91.715,91.69,91.69,194000000.0
2009-09-22 03:41:00,91.69,91.71,91.68,91.69,163100000.0
2009-09-22 03:42:00,91.695,91.705,91.695,91.7,32700000.0
2009-09-22 03:43:00,91.7,91.725,91.7,91.72,124000000.0
2009-09-22 03:44:00,91.72,91.725,91.715,91.715,270300000.0
2009-09-22 03:45:00,91.715,91.72,91.675,91.675,389500002.0
2009-09-22 03:46:00,91.675,91.68,91.67,91.67,82100000.0
2009-09-22 03:47:00,91.67,91.675,91.665,91.67,68220000.0
2009-09-22 03:48:00,91.67,91.685,91.67,91.68,28600000.0
2009-09-22 03:49:00,91.68,91.705,91.67,91.7,178600000.0
2009-09-22 03:50:00,91.695,91.715,91.695,91.71,131200000.0
2009-09-22 03:51:00,91.71,91.71,91.705,91.71,253900000.0
2009-09-22 03:52:00,91.71,91.72,91.705,91.72,308399999.0
2009-09-22 03:53:00,91.715,91.72,91.705,91.71,286499999.0
2009-09-22 03:54:00,91.71,91.71,91.7,91.705,286040001.0
2009-09-22 03:55:00,91.705,91.705,91.69,91.7,152300000.0
2009-09-22 03:56:00,91.695,91.735,91.695,91.725,387899998.0
2009-09-22 03:57:00,91.735,91.745,91.73,91.74,141400000.0
2009-09-22 03:58:00,91.74,91.765,91.74,91.75,528499999.0
2009-09-22 03:59:00,91.745,91.775,91.74,91.77,399500000.0
2009-09-22 04:00:00,91.77,91.78,91.765,91.78,100600000.0
2009-09-22 04:01:00,91.785,91.785,91.765,91.765,281700001.0
2009-09-22 04:02:00,91.76,91.775,91.76,91.77,71000000.0
2009-09-22 04:03:00,91.77,91.81,91.77,91.8,409900000.0
2009-09-22 04:04:00,91.795,91.795,91.775,91.78,155800000.0
2009-09-22 04:05:00,91.78,91.78,91.77,91.77,176320000.0
2009-09-22 04:06:00,91.77,91.795,91.77,91.785,63800000.0
2009-09-22 04:07:00,91.79,91.79,91.785,91.785,24100000.0
2009-09-22 04:08:00,91.785,91.785,91.76,91.76,56800000.0
2009-09-22 04:09:00,91.76,91.76,91.75,91.755,47100000.0
2009-09-22 04:10:00,91.755,91.755,91.75,91.755,35000000.0
2009-09-22 04:11:00,91.755,91.755,91.725,91.74,145799999.0
2009-09-22 04:12:00,91.74,91.755,91.735,91.75,95000000.0
2009-09-22 04:13:00,91.755,91.76,91.755,91.76,101600000.0
2009-09-22 04:14:00,91.76,91.76,91.72,91.725,138800000.0
2009-09-22 04:15:00,91.725,91.73,91.715,91.725,175800000.0
2009-09-22 04:16:00,91.725,91.74,91.72,91.74,143800000.0
2009-09-22 04:17:00,91.74,91.74,91.715,91.72,291400000.0
2009-09-22 04:18:00,91.72,91.725,91.715,91.715,40600000.0
2009-09-22 04:19:00,91.72,91.725,91.71,91.72,84800000.0
2009-09-22 04:20:00,91.715,91.745,91.71,91.74,102900000.0
2009-09-22 04:21:00,91.74,91.75,91.735,91.735,67900000.0
2009-09-22 04:22:00,91.735,91.745,91.735,91.74,33700000.0
2009-09-22 04:23:00,91.75,91.75,91.75,91.75,12000000.0
2009-09-22 04:24:00,91.745,91.745,91.745,91.745,8800000.0
2009-09-22 04:25:00,91.745,91.75,91.73,91.75,108600000.0
2009-09-22 04:26:00,91.75,91.75,91.74,91.745,15600000.0
2009-09-22 04:27:00,91.74,91.745,91.735,91.735,27000000.0
2009-09-22 04:28:00,91.735,91.735,91.73,91.735,35500000.0
2009-09-22 04:29:00,91.735,91.735,91.73,91.73,42000000.0
2009-09-22 04:30:00,91.73,91.73,91.72,91.72,168700000.0
2009-09-22 04:31:00,91.72,91.72,91.685,91.7,121900000.0
2009-09-22 04:32:00,91.69,91.69,91.685,91.69,115500000.0
2009-09-22 04:33:00,91.69,91.69,91.68,91.68,36000000.0
2009-09-22 04:34:00,91.685,91.695,91.665,91.665,206100000.0
2009-09-22 04:35:00,91.665,91.67,91.63,91.64,392000000.0
2009-09-22 04:36:00,91.64,91.645,91.635,91.645,162700000.0
2009-09-22 04:37:00,91.65,91.65,91.64,91.65,142000000.0
2009-09-22 04:38:00,91.65,91.66,91.645,91.66,80200000.0
2009-09-22 04:39:00,91.66,91.675,91.66,91.665,122800000.0
2009-09-22 04:40:00,91.665,91.67,91.665,91.67,42000000.0
2009-09-22 04:41:00,91.67,91.68,91.67,91.675,28400000.0
2009-09-22 04:42:00,91.67,91.67,91.67,91.67,13400000.0
2009-09-22 04:43:00,91.67,91.69,91.67,91.69,112700000.0
2009-09-22 04:44:00,91.695,91.71,91.69,91.695,243400000.0
2009-09-22 04:45:00,91.695,91.695,91.685,91.695,140200000.0
2009-09-22 04:46:00,91.695,91.695,91.69,91.69,24800000.0
2009-09-22 04:47:00,91.695,91.695,91.68,91.69,46100000.0
2009-09-22 04:48:00,91.685,91.69,91.685,91.685,16000000.0
2009-09-22 04:49:00,91.69,91.69,91.69,91.69,4800000.0
2009-09-22 04:50:00,91.69,91.69,91.69,91.69,9400000.0
2009-09-22 04:51:00,91.69,91.7,91.69,91.7,76800000.0
2009-09-22 04:52:00,91.7,91.7,91.695,91.695,64700000.0
2009-09-22 04:53:00,91.695,91.7,91.69,91.7,24000000.0
2009-09-22 04:54:00,91.7,91.7,91.69,91.7,48000000.0
2009-09-22 04:55:00,91.7,91.7,91.7,91.7,12000000.0
2009-09-22 04:56:00,91.7,91.7,91.7,91.7,39000000.0
2009-09-22 04:57:00,91.7,91.7,91.685,91.69,58700000.0
2009-09-22 04:58:00,91.69,91.695,91.685,91.69,52200000.0
2009-09-22 04:59:00,91.69,91.695,91.69,91.695,26400000.0
2009-09-22 05:00:00,91.695,91.7,91.695,91.695,67400000.0
2009-09-22 05:01:00,91.695,91.695,91.69,91.69,38400000.0
2009-09-22 05:02:00,91.69,91.695,91.69,91.695,83000000.0
2009-09-22 05:03:00,91.695,91.715,91.695,91.715,109400000.0
2009-09-22 05:04:00,91.72,91.74,91.72,91.735,168400000.0
2009-09-22 05:05:00,91.735,91.735,91.73,91.73,46000000.0
2009-09-22 05:06:00,91.73,91.73,91.715,91.72,31400000.0
2009-09-22 05:07:00,91.72,91.725,91.72,91.725,16900000.0
2009-09-22 05:08:00,91.725,91.725,91.72,91.725,26400000.0
2009-09-22 05:09:00,91.725,91.725,91.71,91.715,37400000.0
2009-09-22 05:10:00,91.71,91.715,91.71,91.71,25100000.0
2009-09-22 05:11:00,91.72,91.72,91.72,91.72,17000000.0
2009-09-22 05:12:00,91.715,91.72,91.71,91.71,29000000.0
2009-09-22 05:13:00,91.71,91.71,91.71,91.71,4800000.0
2009-09-22 05:14:00,91.71,91.71,91.71,91.71,3200000.0
2009-09-22 05:15:00,91.707,91.711,91.705,91.708,12400000.0
2009-09-22 05:16:00,91.71,91.71,91.705,91.705,12400000.0
2009-09-22 05:17:00,91.705,91.71,91.705,91.71,13800000.0
2009-09-22 05:18:00,91.71,91.71,91.7,91.7,21100000.0
2009-09-22 05:19:00,91.7,91.7,91.7,91.7,33900000.0
2009-09-22 05:20:00,91.7,91.7,91.7,91.7,39800000.0
2009-09-22 05:21:00,91.7,91.7,91.69,91.69,114400000.0
2009-09-22 05:22:00,91.695,91.695,91.695,91.695,6400000.0
2009-09-22 05:23:00,91.7,91.7,91.695,91.695,15600000.0
2009-09-22 05:24:00,91.7,91.705,91.7,91.705,21000000.0
2009-09-22 05:25:00,91.705,91.705,91.705,91.705,34800000.0
2009-09-22 05:26:00,91.705,91.71,91.705,91.705,40900000.0
2009-09-22 05:27:00,91.71,91.71,91.705,91.71,21800000.0
2009-09-22 05:28:00,91.71,91.71,91.7,91.7,24400000.0
2009-09-22 05:29:00,91.7,91.7,91.7,91.7,14400000.0
2009-09-22 05:30:00,91.7,91.7,91.7,91.7,11200000.0
2009-09-22 05:31:00,91.71,91.725,91.71,91.725,78500000.0
2009-09-22 05:32:00,91.73,91.73,91.73,91.73,6400000.0
2009-09-22 05:33:00,91.74,91.74,91.735,91.735,10000000.0
2009-09-22 05:34:00,91.73,91.73,91.69,91.69,115600000.0
2009-09-22 05:35:00,91.685,91.7,91.685,91.7,26700000.0
2009-09-22 05:36:00,91.695,91.695,91.675,91.685,94100000.0
2009-09-22 05:37:00,91.685,91.71,91.68,91.7,58400000.0
2009-09-22 05:38:00,91.7,91.7,91.7,91.7,14800000.0
2009-09-22 05:39:00,91.7,91.705,91.7,91.7,64600000.0
2009-09-22 05:40:00,91.7,91.7,91.7,91.7,53900000.0
2009-09-22 05:41:00,91.7,91.7,91.7,91.7,3200000.0
2009-09-22 05:42:00,91.697,91.704,91.693,91.698,98600000.0
2009-09-22 05:43:00,91.705,91.705,91.7,91.705,98600000.0
2009-09-22 05:44:00,91.71,91.73,91.705,91.725,230900000.0
2009-09-22 05:45:00,91.73,91.745,91.725,91.735,173400001.0
2009-09-22 05:46:00,91.735,91.735,91.725,91.725,12500000.0
2009-09-22 05:47:00,91.725,91.74,91.725,91.735,57200000.0
2009-09-22 05:48:00,91.733,91.733,91.732,91.732,52400000.0
2009-09-22 05:49:00,91.735,91.745,91.735,91.745,52400000.0
2009-09-22 05:50:00,91.745,91.75,91.745,91.75,16000000.0
2009-09-22 05:51:00,91.75,91.75,91.74,91.75,82400000.0
2009-09-22 05:52:00,91.75,91.75,91.745,91.75,32800000.0
2009-09-22 05:53:00,91.75,91.752,91.74,91.744,98000000.0
2009-09-22 05:54:00,91.75,91.76,91.75,91.76,98000000.0
2009-09-22 05:55:00,91.76,91.76,91.76,91.76,5600000.0
2009-09-22 05:56:00,91.76,91.76,91.755,91.76,36400000.0
2009-09-22 05:57:00,91.76,91.76,91.76,91.76,7200000.0
2009-09-22 05:58:00,91.755,91.755,91.75,91.75,27700000.0
2009-09-22 05:59:00,91.75,91.75,91.75,91.75,23600000.0
2009-09-22 06:00:00,91.749,91.749,91.748,91.748,24500000.0
2009-09-22 06:01:00,91.75,91.75,91.75,91.75,24500000.0
2009-09-22 06:02:00,91.745,91.75,91.745,91.745,47800000.0
2009-09-22 06:03:00,91.75,91.76,91.75,91.755,21700000.0
2009-09-22 06:04:00,91.76,91.76,91.755,91.755,12000000.0
2009-09-22 06:05:00,91.75,91.755,91.75,91.75,21100000.0
2009-09-22 06:06:00,91.75,91.755,91.745,91.745,39200000.0
2009-09-22 06:07:00,91.75,91.75,91.74,91.74,30200000.0
2009-09-22 06:08:00,91.735,91.74,91.735,91.74,11000000.0
2009-09-22 06:09:00,91.74,91.74,91.74,91.74,6400000.0
2009-09-22 06:10:00,91.74,91.74,91.735,91.735,4200000.0
2009-09-22 06:11:00,91.729,91.733,91.721,91.721,40000000.0
2009-09-22 06:12:00,91.735,91.74,91.73,91.735,40000000.0
2009-09-22 06:13:00,91.74,91.74,91.73,91.73,29800000.0
2009-09-22 06:14:00,91.73,91.735,91.73,91.73,23000000.0
2009-09-22 06:15:00,91.73,91.73,91.73,91.73,17000000.0
2009-09-22 06:16:00,91.725,91.735,91.725,91.735,44200000.0
2009-09-22 06:17:00,91.735,91.735,91.73,91.73,12400000.0
2009-09-22 06:18:00,91.725,91.73,91.725,91.725,66200000.0
2009-09-22 06:19:00,91.725,91.725,91.725,91.725,3200000.0
2009-09-22 06:20:00,91.73,91.735,91.73,91.73,33400000.0
2009-09-22 06:21:00,91.73,91.73,91.73,91.73,34700000.0
2009-09-22 06:22:00,91.73,91.735,91.72,91.735,60100000.0
2009-09-22 06:23:00,91.735,91.735,91.73,91.73,104800000.0
2009-09-22 06:24:00,91.73,91.735,91.73,91.735,148400000.0
2009-09-22 06:25:00,91.735,91.74,91.735,91.735,141300000.0
2009-09-22 06:26:00,91.735,91.74,91.735,91.74,193300000.0
2009-09-22 06:27:00,91.74,91.745,91.74,91.745,28900000.0
2009-09-22 06:28:00,91.74,91.745,91.74,91.74,37800000.0
2009-09-22 06:29:00,91.74,91.74,91.74,91.74,19400000.0
2009-09-22 06:30:00,91.74,91.74,91.74,91.74,4800000.0
2009-09-22 06:31:00,91.745,91.755,91.745,91.745,55600000.0
2009-09-22 06:32:00,91.745,91.745,91.725,91.745,110100000.0
2009-09-22 06:33:00,91.745,91.745,91.745,91.745,8000000.0
2009-09-22 06:34:00,91.745,91.75,91.74,91.74,38100000.0
2009-09-22 06:35:00,91.74,91.74,91.73,91.73,26600000.0
2009-09-22 06:36:00,91.73,91.73,91.72,91.73,155600000.0
2009-09-22 06:37:00,91.73,91.74,91.73,91.74,17000000.0
2009-09-22 06:38:00,91.745,91.75,91.735,91.735,58200000.0
2009-09-22 06:39:00,91.74,91.74,91.735,91.735,18000000.0
2009-09-22 06:40:00,91.735,91.74,91.735,91.74,19200000.0
2009-09-22 06:41:00,91.74,91.74,91.74,91.74,6400000.0
2009-09-22 06:42:00,91.74,91.74,91.74,91.74,18400000.0
2009-09-22 06:43:00,91.74,91.74,91.74,91.74,8800000.0
2009-09-22 06:44:00,91.74,91.74,91.74,91.74,42200000.0
2009-09-22 06:45:00,91.74,91.74,91.74,91.74,4800000.0
2009-09-22 06:46:00,91.735,91.735,91.735,91.735,11200000.0
2009-09-22 06:47:00,91.735,91.735,91.72,91.735,80000000.0
2009-09-22 06:48:00,91.735,91.735,91.72,91.72,91400000.0
2009-09-22 06:49:00,91.72,91.73,91.72,91.73,47200000.0
2009-09-22 06:50:00,91.73,91.73,91.72,91.72,19400000.0
2009-09-22 06:51:00,91.72,91.72,91.72,91.72,36000000.0
2009-09-22 06:52:00,91.72,91.72,91.72,91.72,44200000.0
2009-09-22 06:53:00,91.72,91.73,91.72,91.73,90900000.0
2009-09-22 06:54:00,91.735,91.745,91.735,91.74,183300000.0
2009-09-22 06:55:00,91.74,91.745,91.74,91.74,77900000.0
2009-09-22 06:56:00,91.74,91.75,91.74,91.75,86800000.0
2009-09-22 06:57:00,91.75,91.76,91.75,91.76,37600000.0
2009-09-22 06:58:00,91.755,91.755,91.755,91.755,11000000.0
2009-09-22 06:59:00,91.755,91.755,91.735,91.735,81900000.0
2009-09-22 07:00:00,91.74,91.74,91.73,91.73,78100000.0
2009-09-22 07:01:00,91.73,91.73,91.72,91.72,128900000.0
2009-09-22 07:02:00,91.72,91.745,91.72,91.745,89200000.0
2009-09-22 07:03:00,91.745,91.745,91.73,91.73,180399999.0
2009-09-22 07:04:00,91.73,91.73,91.72,91.72,25500000.0
2009-09-22 07:05:00,91.72,91.725,91.72,91.725,20600000.0
2009-09-22 07:06:00,91.725,91.73,91.72,91.725,58800000.0
2009-09-22 07:07:00,91.725,91.74,91.72,91.74,113300000.0
2009-09-22 07:08:00,91.735,91.74,91.73,91.73,38000000.0
2009-09-22 07:09:00,91.73,91.73,91.725,91.73,53900000.0
2009-09-22 07:10:00,91.725,91.73,91.725,91.73,15900000.0
2009-09-22 07:11:00,91.735,91.745,91.73,91.73,125300000.0
2009-09-22 07:12:00,91.74,91.74,91.72,91.72,82000000.0
2009-09-22 07:13:00,91.72,91.72,91.705,91.705,383200000.0
2009-09-22 07:14:00,91.705,91.71,91.705,91.705,184800000.0
2009-09-22 07:15:00,91.705,91.715,91.695,91.7,215400000.0
2009-09-22 07:16:00,91.695,91.7,91.685,91.685,81800000.0
2009-09-22 07:17:00,91.68,91.68,91.66,91.66,121600000.0
2009-09-22 07:18:00,91.66,91.665,91.65,91.65,52300000.0
2009-09-22 07:19:00,91.65,91.65,91.65,91.65,38000000.0
2009-09-22 07:20:00,91.65,91.65,91.64,91.64,185400000.0
2009-09-22 07:21:00,91.64,91.65,91.64,91.64,133200000.0
2009-09-22 07:22:00,91.64,91.65,91.64,91.64,102900000.0
2009-09-22 07:23:00,91.64,91.64,91.63,91.635,45300000.0
2009-09-22 07:24:00,91.63,91.64,91.63,91.635,58100000.0
2009-09-22 07:25:00,91.635,91.64,91.635,91.64,24300000.0
2009-09-22 07:26:00,91.64,91.64,91.63,91.635,82700000.0
2009-09-22 07:27:00,91.635,91.635,91.63,91.635,109400000.0
2009-09-22 07:28:00,91.64,91.645,91.635,91.645,105900000.0
2009-09-22 07:29:00,91.645,91.65,91.645,91.645,206200000.0
2009-09-22 07:30:00,91.64,91.65,91.63,91.635,149600000.0
2009-09-22 07:31:00,91.64,91.65,91.64,91.65,40700000.0
2009-09-22 07:32:00,91.65,91.665,91.65,91.66,128600000.0
2009-09-22 07:33:00,91.66,91.67,91.66,91.665,82800000.0
2009-09-22 07:34:00,91.67,91.67,91.665,91.67,45500000.0
2009-09-22 07:35:00,91.67,91.67,91.67,91.67,23600000.0
2009-09-22 07:36:00,91.675,91.675,91.67,91.67,18800000.0
2009-09-22 07:37:00,91.67,91.685,91.67,91.685,70300000.0
2009-09-22 07:38:00,91.685,91.71,91.68,91.705,104300000.0
2009-09-22 07:39:00,91.71,91.71,91.685,91.685,114400000.0
2009-09-22 07:40:00,91.685,91.69,91.685,91.69,22200000.0
2009-09-22 07:41:00,91.685,91.69,91.68,91.685,106300000.0
2009-09-22 07:42:00,91.69,91.69,91.675,91.675,64800000.0
2009-09-22 07:43:00,91.675,91.68,91.675,91.675,308500000.0
2009-09-22 07:44:00,91.675,91.685,91.675,91.68,161200000.0
2009-09-22 07:45:00,91.68,91.68,91.68,91.68,54200000.0
2009-09-22 07:46:00,91.68,91.72,91.68,91.71,209000000.0
2009-09-22 07:47:00,91.71,91.72,91.705,91.71,80300000.0
2009-09-22 07:48:00,91.715,91.715,91.705,91.705,61300000.0
2009-09-22 07:49:00,91.705,91.71,91.7,91.7,75400000.0
2009-09-22 07:50:00,91.7,91.7,91.7,91.7,2400000.0
2009-09-22 07:51:00,91.7,91.7,91.7,91.7,6200000.0
2009-09-22 07:52:00,91.7,91.705,91.7,91.7,80300000.0
2009-09-22 07:53:00,91.7,91.7,91.69,91.69,25300000.0
2009-09-22 07:54:00,91.69,91.7,91.675,91.685,174100000.0
2009-09-22 07:55:00,91.685,91.69,91.68,91.685,84200000.0
2009-09-22 07:56:00,91.69,91.7,91.69,91.7,242300000.0
2009-09-22 07:57:00,91.695,91.71,91.695,91.71,36300000.0
2009-09-22 07:58:00,91.71,91.735,91.71,91.73,91700000.0
2009-09-22 07:59:00,91.73,91.76,91.73,91.735,153700000.0
2009-09-22 08:00:00,91.735,91.74,91.71,91.71,193500000.0
2009-09-22 08:01:00,91.715,91.72,91.7,91.71,244700000.0
2009-09-22 08:02:00,91.715,91.715,91.7,91.705,62400000.0
2009-09-22 08:03:00,91.705,91.715,91.705,91.715,106800000.0
2009-09-22 08:04:00,91.71,91.72,91.71,91.71,121000000.0
2009-09-22 08:05:00,91.71,91.71,91.68,91.7,362300000.0
2009-09-22 08:06:00,91.7,91.705,91.69,91.705,123600000.0
2009-09-22 08:07:00,91.7,91.73,91.695,91.725,579300002.0
2009-09-22 08:08:00,91.725,91.73,91.7,91.725,525199999.0
2009-09-22 08:09:00,91.72,91.735,91.69,91.71,407200000.0
2009-09-22 08:10:00,91.71,91.71,91.7,91.7,254700000.0
2009-09-22 08:11:00,91.7,91.7,91.69,91.695,254100000.0
2009-09-22 08:12:00,91.695,91.695,91.66,91.67,482299999.0
2009-09-22 08:13:00,91.67,91.685,91.67,91.68,152800000.0
2009-09-22 08:14:00,91.68,91.685,91.68,91.68,284900000.0
2009-09-22 08:15:00,91.675,91.675,91.645,91.65,204100000.0
2009-09-22 08:16:00,91.65,91.66,91.635,91.64,452200000.0
2009-09-22 08:17:00,91.64,91.665,91.64,91.66,322600000.0
2009-09-22 08:18:00,91.66,91.66,91.645,91.645,424799998.0
2009-09-22 08:19:00,91.65,91.65,91.645,91.645,203100002.0
2009-09-22 08:20:00,91.645,91.645,91.61,91.615,796499996.0
2009-09-22 08:21:00,91.615,91.615,91.57,91.57,1181699998.0
2009-09-22 08:22:00,91.565,91.57,91.535,91.55,1040599997.0
2009-09-22 08:23:00,91.55,91.585,91.54,91.56,438599999.0
2009-09-22 08:24:00,91.56,91.57,91.545,91.545,580599999.0
2009-09-22 08:25:00,91.545,91.56,91.545,91.545,617099997.0
2009-09-22 08:26:00,91.545,91.545,91.505,91.505,657700003.0
2009-09-22 08:27:00,91.505,91.54,91.505,91.535,553800000.0
2009-09-22 08:28:00,91.535,91.565,91.535,91.56,726200000.0
2009-09-22 08:29:00,91.56,91.56,91.525,91.54,426800000.0
2009-09-22 08:30:00,91.54,91.545,91.515,91.515,300600000.0
2009-09-22 08:31:00,91.515,91.515,91.415,91.44,546700000.0
2009-09-22 08:32:00,91.44,91.46,91.395,91.42,527700000.0
2009-09-22 08:33:00,91.415,91.455,91.415,91.45,560499999.0
2009-09-22 08:34:00,91.455,91.46,91.45,91.455,215200000.0
2009-09-22 08:35:00,91.455,91.47,91.455,91.465,254000000.0
2009-09-22 08:36:00,91.465,91.465,91.425,91.445,485400000.0
2009-09-22 08:37:00,91.435,91.435,91.415,91.425,500600000.0
2009-09-22 08:38:00,91.425,91.45,91.425,91.44,241700000.0
2009-09-22 08:39:00,91.44,91.455,91.435,91.445,488200009.0
2009-09-22 08:40:00,91.445,91.45,91.395,91.425,823300006.0
2009-09-22 08:41:00,91.425,91.425,91.4,91.4,217100000.0
2009-09-22 08:42:00,91.4,91.4,91.335,91.36,900800000.0
2009-09-22 08:43:00,91.36,91.37,91.34,91.36,618900001.0
2009-09-22 08:44:00,91.36,91.37,91.36,91.37,322700000.0
2009-09-22 08:45:00,91.37,91.375,91.36,91.375,286100000.0
2009-09-22 08:46:00,91.375,91.39,91.37,91.385,304400000.0
2009-09-22 08:47:00,91.39,91.4,91.385,91.395,228100000.0
2009-09-22 08:48:00,91.395,91.415,91.395,91.405,102400000.0
2009-09-22 08:49:00,91.405,91.445,91.405,91.435,223500001.0
2009-09-22 08:50:00,91.43,91.445,91.42,91.425,185900000.0
2009-09-22 08:51:00,91.425,91.435,91.42,91.435,138500000.0
2009-09-22 08:52:00,91.435,91.435,91.42,91.43,302000000.0
2009-09-22 08:53:00,91.43,91.44,91.43,91.44,367600000.0
2009-09-22 08:54:00,91.44,91.44,91.38,91.39,369700000.0
2009-09-22 08:55:00,91.39,91.39,91.37,91.38,352000001.0
2009-09-22 08:56:00,91.38,91.38,91.34,91.35,314100000.0
2009-09-22 08:57:00,91.345,91.38,91.34,91.35,590799999.0
2009-09-22 08:58:00,91.35,91.365,91.315,91.325,567000000.0
2009-09-22 08:59:00,91.325,91.385,91.32,91.375,466000001.0
2009-09-22 09:00:00,91.375,91.38,91.365,91.375,342400000.0
2009-09-22 09:01:00,91.38,91.405,91.38,91.4,178600000.0
2009-09-22 09:02:00,91.4,91.42,91.38,91.42,424200000.0
2009-09-22 09:03:00,91.415,91.43,91.415,91.42,476800001.0
2009-09-22 09:04:00,91.415,91.44,91.41,91.42,387500000.0
2009-09-22 09:05:00,91.42,91.44,91.415,91.435,406600000.0
2009-09-22 09:06:00,91.435,91.45,91.43,91.45,581299999.0
2009-09-22 09:07:00,91.45,91.45,91.44,91.445,395600000.0
2009-09-22 09:08:00,91.445,91.45,91.44,91.45,196899999.0
2009-09-22 09:09:00,91.445,91.455,91.445,91.45,453600004.0
2009-09-22 09:10:00,91.45,91.45,91.425,91.425,278100000.0
2009-09-22 09:11:00,91.425,91.425,91.405,91.425,608300000.0
2009-09-22 09:12:00,91.425,91.435,91.41,91.41,217900000.0
2009-09-22 09:13:00,91.41,91.425,91.41,91.425,249600000.0
2009-09-22 09:14:00,91.425,91.455,91.42,91.45,507899999.0
2009-09-22 09:15:00,91.45,91.455,91.435,91.445,574899999.0
2009-09-22 09:16:00,91.445,91.45,91.44,91.45,525799995.0
2009-09-22 09:17:00,91.45,91.45,91.44,91.445,556799999.0
2009-09-22 09:18:00,91.445,91.46,91.44,91.44,411700000.0
2009-09-22 09:19:00,91.44,91.445,91.43,91.44,375500001.0
2009-09-22 09:20:00,91.44,91.44,91.425,91.425,257800000.0
2009-09-22 09:21:00,91.425,91.425,91.4,91.405,675700000.0
2009-09-22 09:22:00,91.405,91.41,91.4,91.405,455300001.0
2009-09-22 09:23:00,91.405,91.405,91.385,91.4,645100005.0
2009-09-22 09:24:00,91.4,91.405,91.365,91.365,581099994.0
2009-09-22 09:25:00,91.365,91.38,91.35,91.355,808600000.0
2009-09-22 09:26:00,91.355,91.355,91.265,91.285,1191199997.0
2009-09-22 09:27:00,91.285,91.29,91.27,91.29,636000000.0
2009-09-22 09:28:00,91.29,91.305,91.29,91.29,428900000.0
2009-09-22 09:29:00,91.29,91.29,91.245,91.275,642300005.0
2009-09-22 09:30:00,91.28,91.305,91.275,91.3,822600001.0
2009-09-22 09:31:00,91.305,91.325,91.3,91.32,523999998.0
2009-09-22 09:32:00,91.32,91.33,91.32,91.32,313700000.0
2009-09-22 09:33:00,91.32,91.32,91.3,91.3,262900000.0
2009-09-22 09:34:00,91.3,91.3,91.215,91.235,889499999.0
2009-09-22 09:35:00,91.225,91.235,91.135,91.14,940299999.0
2009-09-22 09:36:00,91.14,91.185,91.14,91.16,831400004.0
2009-09-22 09:37:00,91.16,91.17,91.13,91.165,542600000.0
2009-09-22 09:38:00,91.165,91.19,91.165,91.18,755900000.0
2009-09-22 09:39:00,91.18,91.23,91.17,91.23,457900002.0
2009-09-22 09:40:00,91.23,91.28,91.225,91.275,465900000.0
2009-09-22 09:41:00,91.275,91.285,91.255,91.27,435100001.0
2009-09-22 09:42:00,91.27,91.275,91.255,91.265,325500001.0
2009-09-22 09:43:00,91.265,91.295,91.265,91.295,422800000.0
2009-09-22 09:44:00,91.29,91.295,91.24,91.245,782200000.0
2009-09-22 09:45:00,91.245,91.265,91.23,91.255,594800000.0
2009-09-22 09:46:00,91.255,91.285,91.245,91.28,617099998.0
2009-09-22 09:47:00,91.28,91.28,91.265,91.265,419100000.0
2009-09-22 09:48:00,91.265,91.265,91.23,91.24,283800000.0
2009-09-22 09:49:00,91.24,91.25,91.235,91.25,488000000.0
2009-09-22 09:50:00,91.26,91.285,91.26,91.265,269500000.0
2009-09-22 09:51:00,91.265,91.27,91.25,91.255,343000000.0
2009-09-22 09:52:00,91.255,91.275,91.25,91.27,320200000.0
2009-09-22 09:53:00,91.275,91.285,91.265,91.27,357600000.0
2009-09-22 09:54:00,91.27,91.305,91.27,91.3,266200000.0
2009-09-22 09:55:00,91.305,91.33,91.3,91.315,334200000.0
2009-09-22 09:56:00,91.315,91.335,91.31,91.325,509000000.0
2009-09-22 09:57:00,91.325,91.345,91.325,91.34,534300000.0
2009-09-22 09:58:00,91.335,91.34,91.31,91.32,402300000.0
2009-09-22 09:59:00,91.32,91.33,91.32,91.33,237000000.0
2009-09-22 10:00:00,91.325,91.35,91.32,91.35,290700001.0
2009-09-22 10:01:00,91.35,91.37,91.35,91.365,307000000.0
2009-09-22 10:02:00,91.365,91.38,91.365,91.375,362400001.0
2009-09-22 10:03:00,91.38,91.38,91.365,91.37,346099999.0
2009-09-22 10:04:00,91.36,91.37,91.35,91.37,272200001.0
2009-09-22 10:05:00,91.37,91.37,91.35,91.36,440200002.0
2009-09-22 10:06:00,91.36,91.37,91.355,91.355,283600000.0
2009-09-22 10:07:00,91.355,91.36,91.335,91.35,283099999.0
2009-09-22 10:08:00,91.35,91.35,91.345,91.35,173800002.0
2009-09-22 10:09:00,91.35,91.36,91.345,91.36,231800000.0
2009-09-22 10:10:00,91.36,91.36,91.355,91.36,139300000.0
2009-09-22 10:11:00,91.36,91.37,91.35,91.35,424800000.0
2009-09-22 10:12:00,91.355,91.36,91.35,91.355,555200000.0
2009-09-22 10:13:00,91.355,91.365,91.35,91.35,325200000.0
2009-09-22 10:14:00,91.35,91.35,91.32,91.33,442999999.0
2009-09-22 10:15:00,91.33,91.355,91.325,91.33,329900000.0
2009-09-22 10:16:00,91.33,91.335,91.31,91.335,613400000.0
2009-09-22 10:17:00,91.335,91.34,91.325,91.335,386900000.0
2009-09-22 10:18:00,91.335,91.34,91.325,91.335,150600000.0
2009-09-22 10:19:00,91.335,91.37,91.335,91.365,434800000.0
2009-09-22 10:20:00,91.365,91.37,91.34,91.365,594900002.0
2009-09-22 10:21:00,91.38,91.38,91.365,91.365,138100000.0
2009-09-22 10:22:00,91.365,91.385,91.36,91.385,359100000.0
2009-09-22 10:23:00,91.385,91.39,91.36,91.375,508200000.0
2009-09-22 10:24:00,91.375,91.375,91.35,91.37,648300000.0
2009-09-22 10:25:00,91.37,91.375,91.335,91.335,504920000.0
2009-09-22 10:26:00,91.335,91.34,91.335,91.34,927330000.0
2009-09-22 10:27:00,91.34,91.34,91.335,91.335,273630000.0
2009-09-22 10:28:00,91.335,91.35,91.335,91.345,803859984.0
2009-09-22 10:29:00,91.345,91.345,91.305,91.305,250260000.0
2009-09-22 10:30:00,91.305,91.34,91.305,91.33,255000000.0
2009-09-22 10:31:00,91.33,91.38,91.32,91.375,357100000.0
2009-09-22 10:32:00,91.37,91.395,91.37,91.385,438000000.0
2009-09-22 10:33:00,91.385,91.385,91.365,91.37,508500000.0
2009-09-22 10:34:00,91.37,91.38,91.365,91.37,211900000.0
2009-09-22 10:35:00,91.365,91.37,91.36,91.36,324700000.0
2009-09-22 10:36:00,91.36,91.36,91.34,91.35,390800000.0
2009-09-22 10:37:00,91.345,91.36,91.34,91.355,399300001.0
2009-09-22 10:38:00,91.355,91.36,91.35,91.355,570700000.0
2009-09-22 10:39:00,91.355,91.395,91.355,91.38,536600000.0
2009-09-22 10:40:00,91.38,91.38,91.375,91.375,309000000.0
2009-09-22 10:41:00,91.375,91.39,91.37,91.375,399100000.0
2009-09-22 10:42:00,91.375,91.4,91.375,91.39,468400000.0
2009-09-22 10:43:00,91.39,91.39,91.37,91.38,515400000.0
2009-09-22 10:44:00,91.375,91.375,91.36,91.36,246300000.0
2009-09-22 10:45:00,91.36,91.365,91.35,91.365,655700000.0
2009-09-22 10:46:00,91.365,91.375,91.36,91.36,341800000.0
2009-09-22 10:47:00,91.36,91.36,91.355,91.355,22600000.0
2009-09-22 10:48:00,91.355,91.36,91.35,91.35,267000000.0
2009-09-22 10:49:00,91.355,91.355,91.35,91.35,51100000.0
2009-09-22 10:50:00,91.35,91.35,91.35,91.35,96900000.0
2009-09-22 10:51:00,91.35,91.355,91.35,91.355,167600000.0
2009-09-22 10:52:00,91.37,91.37,91.35,91.36,369600000.0
2009-09-22 10:53:00,91.36,91.37,91.35,91.36,453600001.0
2009-09-22 10:54:00,91.36,91.37,91.36,91.36,202800000.0
2009-09-22 10:55:00,91.365,91.395,91.36,91.39,324600000.0
2009-09-22 10:56:00,91.39,91.4,91.375,91.395,591600000.0
2009-09-22 10:57:00,91.395,91.405,91.38,91.39,449200000.0
2009-09-22 10:58:00,91.39,91.425,91.39,91.425,376200000.0
2009-09-22 10:59:00,91.425,91.43,91.42,91.42,280000000.0
2009-09-22 11:00:00,91.42,91.43,91.42,91.425,189600000.0
2009-09-22 11:01:00,91.425,91.44,91.42,91.44,430000000.0
2009-09-22 11:02:00,91.435,91.45,91.43,91.435,730399999.0
2009-09-22 11:03:00,91.435,91.455,91.435,91.445,746299999.0
2009-09-22 11:04:00,91.445,91.45,91.435,91.445,411800000.0
2009-09-22 11:05:00,91.445,91.46,91.44,91.46,363900000.0
2009-09-22 11:06:00,91.455,91.46,91.45,91.45,895400006.0
2009-09-22 11:07:00,91.45,91.49,91.45,91.485,557700000.0
2009-09-22 11:08:00,91.485,91.51,91.475,91.495,979499998.0
2009-09-22 11:09:00,91.495,91.525,91.49,91.515,650200000.0
2009-09-22 11:10:00,91.515,91.525,91.49,91.52,727500000.0
2009-09-22 11:11:00,91.515,91.53,91.51,91.51,810199996.0
2009-09-22 11:12:00,91.51,91.515,91.495,91.51,553500000.0
2009-09-22 11:13:00,91.51,91.51,91.48,91.485,312699998.0
2009-09-22 11:14:00,91.485,91.49,91.475,91.475,418999997.0
2009-09-22 11:15:00,91.475,91.475,91.47,91.47,360500000.0
2009-09-22 11:16:00,91.47,91.48,91.47,91.475,287699999.0
2009-09-22 11:17:00,91.475,91.5,91.475,91.495,508000000.0
2009-09-22 11:18:00,91.5,91.51,91.5,91.505,239299999.0
2009-09-22 11:19:00,91.505,91.505,91.495,91.5,336399999.0
2009-09-22 11:20:00,91.5,91.5,91.485,91.485,266800007.0
2009-09-22 11:21:00,91.485,91.51,91.485,91.51,365599999.0
2009-09-22 11:22:00,91.51,91.535,91.51,91.53,308700001.0
2009-09-22 11:23:00,91.53,91.535,91.51,91.515,617000000.0
2009-09-22 11:24:00,91.515,91.525,91.505,91.51,245600000.0
2009-09-22 11:25:00,91.51,91.51,91.505,91.505,160600000.0
2009-09-22 11:26:00,91.505,91.51,91.49,91.495,202500000.0
2009-09-22 11:27:00,91.495,91.495,91.465,91.47,407000000.0
2009-09-22 11:28:00,91.465,91.47,91.445,91.45,731700001.0
2009-09-22 11:29:00,91.45,91.45,91.44,91.445,399900000.0
2009-09-22 11:30:00,91.445,91.445,91.425,91.43,214000000.0
2009-09-22 11:31:00,91.43,91.44,91.43,91.44,450899999.0
2009-09-22 11:32:00,91.44,91.44,91.44,91.44,60300000.0
2009-09-22 11:33:00,91.44,91.44,91.44,91.44,108000000.0
2009-09-22 11:34:00,91.44,91.455,91.43,91.45,264400000.0
2009-09-22 11:35:00,91.455,91.46,91.43,91.43,279100000.0
2009-09-22 11:36:00,91.43,91.44,91.43,91.43,111800000.0
2009-09-22 11:37:00,91.43,91.435,91.425,91.425,244700000.0
2009-09-22 11:38:00,91.425,91.43,91.4,91.405,330500000.0
2009-09-22 11:39:00,91.405,91.405,91.38,91.38,345700000.0
2009-09-22 11:40:00,91.38,91.395,91.37,91.385,397200000.0
2009-09-22 11:41:00,91.385,91.4,91.385,91.4,132300000.0
2009-09-22 11:42:00,91.4,91.405,91.385,91.385,172700000.0
2009-09-22 11:43:00,91.385,91.39,91.375,91.39,245400000.0
2009-09-22 11:44:00,91.39,91.39,91.375,91.38,180600000.0
2009-09-22 11:45:00,91.38,91.38,91.36,91.365,688600000.0
2009-09-22 11:46:00,91.365,91.365,91.355,91.36,304200000.0
2009-09-22 11:47:00,91.36,91.365,91.355,91.36,272800000.0
2009-09-22 11:48:00,91.36,91.38,91.36,91.375,287700000.0
2009-09-22 11:49:00,91.38,91.39,91.375,91.38,182700000.0
2009-09-22 11:50:00,91.38,91.395,91.375,91.375,408400000.0
2009-09-22 11:51:00,91.375,91.385,91.37,91.38,420100001.0
2009-09-22 11:52:00,91.38,91.385,91.375,91.38,161900000.0
2009-09-22 11:53:00,91.38,91.385,91.375,91.375,212700000.0
2009-09-22 11:54:00,91.375,91.375,91.335,91.345,337299997.0
2009-09-22 11:55:00,91.345,91.355,91.33,91.335,514799999.0
2009-09-22 11:56:00,91.335,91.34,91.33,91.33,202500000.0
2009-09-22 11:57:00,91.33,91.33,91.325,91.33,287999999.0
2009-09-22 11:58:00,91.33,91.33,91.3,91.315,618200000.0
2009-09-22 11:59:00,91.315,91.32,91.315,91.32,285299999.0
2009-09-22 12:00:00,91.32,91.335,91.32,91.33,248000000.0
2009-09-22 12:01:00,91.33,91.33,91.285,91.3,411400003.0
2009-09-22 12:02:00,91.3,91.33,91.3,91.33,436100000.0
2009-09-22 12:03:00,91.33,91.33,91.265,91.27,559700006.0
2009-09-22 12:04:00,91.27,91.285,91.26,91.285,536100000.0
2009-09-22 12:05:00,91.275,91.295,91.275,91.29,220300001.0
2009-09-22 12:06:00,91.295,91.335,91.295,91.325,254300001.0
2009-09-22 12:07:00,91.325,91.33,91.32,91.33,99100000.0
2009-09-22 12:08:00,91.33,91.355,91.315,91.34,331800001.0
2009-09-22 12:09:00,91.34,91.355,91.325,91.355,383599999.0
2009-09-22 12:10:00,91.355,91.39,91.355,91.375,383099998.0
2009-09-22 12:11:00,91.37,91.37,91.34,91.36,351799999.0
2009-09-22 12:12:00,91.36,91.36,91.36,91.36,57600000.0
2009-09-22 12:13:00,91.36,91.36,91.34,91.355,356400000.0
2009-09-22 12:14:00,91.355,91.355,91.355,91.355,53000000.0
2009-09-22 12:15:00,91.355,91.36,91.35,91.36,131000000.0
2009-09-22 12:16:00,91.365,91.37,91.36,91.365,212300000.0
2009-09-22 12:17:00,91.365,91.365,91.35,91.355,298800001.0
2009-09-22 12:18:00,91.355,91.36,91.345,91.36,157500000.0
2009-09-22 12:19:00,91.36,91.365,91.36,91.365,67200000.0
2009-09-22 12:20:00,91.365,91.365,91.335,91.335,795900008.0
2009-09-22 12:21:00,91.345,91.355,91.33,91.355,578600001.0
2009-09-22 12:22:00,91.355,91.39,91.355,91.385,403399999.0
2009-09-22 12:23:00,91.39,91.405,91.39,91.395,249000000.0
2009-09-22 12:24:00,91.395,91.405,91.395,91.4,529399999.0
2009-09-22 12:25:00,91.405,91.42,91.4,91.415,179300000.0
2009-09-22 12:26:00,91.415,91.435,91.41,91.415,395899999.0
2009-09-22 12:27:00,91.415,91.42,91.41,91.42,259700000.0
2009-09-22 12:28:00,91.43,91.43,91.425,91.43,182599999.0
2009-09-22 12:29:00,91.43,91.44,91.43,91.43,91400000.0
2009-09-22 12:30:00,91.43,91.43,91.425,91.43,164100000.0
2009-09-22 12:31:00,91.43,91.435,91.41,91.41,142600000.0
2009-09-22 12:32:00,91.41,91.415,91.4,91.41,162300000.0
2009-09-22 12:33:00,91.41,91.41,91.405,91.405,131900000.0
2009-09-22 12:34:00,91.41,91.41,91.41,91.41,66400000.0
2009-09-22 12:35:00,91.41,91.41,91.37,91.38,373999999.0
2009-09-22 12:36:00,91.385,91.385,91.375,91.38,139200000.0
2009-09-22 12:37:00,91.38,91.385,91.38,91.38,86400000.0
2009-09-22 12:38:00,91.38,91.38,91.38,91.38,106800000.0
2009-09-22 12:39:00,91.38,91.39,91.38,91.385,74400000.0
2009-09-22 12:40:00,91.385,91.385,91.38,91.385,149600000.0
2009-09-22 12:41:00,91.385,91.385,91.38,91.385,142000000.0
2009-09-22 12:42:00,91.385,91.39,91.385,91.385,121200000.0
2009-09-22 12:43:00,91.39,91.43,91.39,91.43,132800000.0
2009-09-22 12:44:00,91.43,91.435,91.4,91.41,309800001.0
2009-09-22 12:45:00,91.41,91.44,91.41,91.43,330400000.0
2009-09-22 12:46:00,91.43,91.435,91.425,91.425,229700000.0
2009-09-22 12:47:00,91.42,91.425,91.395,91.4,376399998.0
2009-09-22 12:48:00,91.395,91.395,91.375,91.39,285200000.0
2009-09-22 12:49:00,91.39,91.42,91.39,91.42,319900000.0
2009-09-22 12:50:00,91.42,91.45,91.42,91.44,473299999.0
2009-09-22 12:51:00,91.44,91.44,91.425,91.425,564600006.0
2009-09-22 12:52:00,91.43,91.43,91.43,91.43,140700000.0
2009-09-22 12:53:00,91.43,91.43,91.42,91.42,291400000.0
2009-09-22 12:54:00,91.42,91.42,91.39,91.415,531300001.0
2009-09-22 12:55:00,91.415,91.425,91.39,91.39,387100000.0
2009-09-22 12:56:00,91.39,91.42,91.39,91.415,449399999.0
2009-09-22 12:57:00,91.415,91.42,91.415,91.415,263700000.0
2009-09-22 12:58:00,91.415,91.415,91.4,91.4,274500000.0
2009-09-22 12:59:00,91.4,91.415,91.4,91.41,417199999.0
2009-09-22 13:00:00,91.405,91.415,91.405,91.415,430200000.0
2009-09-22 13:01:00,91.415,91.42,91.405,91.415,373900000.0
2009-09-22 13:02:00,91.415,91.42,91.415,91.415,105700000.0
2009-09-22 13:03:00,91.42,91.425,91.415,91.42,294700000.0
2009-09-22 13:04:00,91.42,91.43,91.41,91.425,417900000.0
2009-09-22 13:05:00,91.425,91.425,91.42,91.42,269800000.0
2009-09-22 13:06:00,91.42,91.42,91.42,91.42,106000000.0
2009-09-22 13:07:00,91.42,91.42,91.42,91.42,47000000.0
2009-09-22 13:08:00,91.42,91.42,91.41,91.41,143900000.0
2009-09-22 13:09:00,91.41,91.415,91.41,91.415,272500000.0
2009-09-22 13:10:00,91.415,91.415,91.41,91.41,372900001.0
2009-09-22 13:11:00,91.41,91.43,91.41,91.425,175900000.0
2009-09-22 13:12:00,91.425,91.425,91.42,91.425,194000000.0
2009-09-22 13:13:00,91.425,91.425,91.42,91.42,206000000.0
2009-09-22 13:14:00,91.42,91.435,91.42,91.43,266500001.0
2009-09-22 13:15:00,91.43,91.43,91.425,91.425,92400000.0
2009-09-22 13:16:00,91.425,91.43,91.425,91.425,189400000.0
2009-09-22 13:17:00,91.425,91.425,91.42,91.42,224499999.0
2009-09-22 13:18:00,91.42,91.43,91.4,91.4,508000000.0
2009-09-22 13:19:00,91.405,91.405,91.38,91.38,398900000.0
2009-09-22 13:20:00,91.39,91.4,91.39,91.4,312600000.0
2009-09-22 13:21:00,91.4,91.415,91.39,91.405,309500000.0
2009-09-22 13:22:00,91.405,91.41,91.405,91.41,158900000.0
2009-09-22 13:23:00,91.41,91.415,91.405,91.415,152300000.0
2009-09-22 13:24:00,91.415,91.42,91.41,91.41,148400000.0
2009-09-22 13:25:00,91.41,91.41,91.385,91.385,324400000.0
2009-09-22 13:26:00,91.38,91.385,91.37,91.37,280200002.0
2009-09-22 13:27:00,91.375,91.38,91.37,91.375,285200002.0
2009-09-22 13:28:00,91.375,91.39,91.375,91.39,290100000.0
2009-09-22 13:29:00,91.39,91.39,91.38,91.38,281200000.0
2009-09-22 13:30:00,91.385,91.385,91.38,91.385,137700000.0
2009-09-22 13:31:00,91.395,91.4,91.385,91.385,219100000.0
2009-09-22 13:32:00,91.385,91.4,91.385,91.4,251199999.0
2009-09-22 13:33:00,91.395,91.4,91.395,91.4,187100003.0
2009-09-22 13:34:00,91.4,91.405,91.4,91.4,247600000.0
2009-09-22 13:35:00,91.4,91.42,91.395,91.41,563000002.0
2009-09-22 13:36:00,91.41,91.41,91.41,91.41,9300000.0
2009-09-22 13:37:00,91.41,91.415,91.41,91.415,103400000.0
2009-09-22 13:38:00,91.42,91.42,91.415,91.415,121800000.0
2009-09-22 13:39:00,91.42,91.44,91.42,91.42,443299997.0
2009-09-22 13:40:00,91.42,91.435,91.42,91.425,350599996.0
2009-09-22 13:41:00,91.425,91.43,91.425,91.425,265000000.0
2009-09-22 13:42:00,91.425,91.44,91.425,91.435,343100001.0
2009-09-22 13:43:00,91.435,91.435,91.435,91.435,149800001.0
2009-09-22 13:44:00,91.435,91.435,91.42,91.42,129300001.0
2009-09-22 13:45:00,91.42,91.42,91.4,91.405,605900001.0
2009-09-22 13:46:00,91.405,91.41,91.395,91.41,288700001.0
2009-09-22 13:47:00,91.41,91.41,91.41,91.41,18400000.0
2009-09-22 13:48:00,91.41,91.41,91.41,91.41,28000000.0
2009-09-22 13:49:00,91.41,91.41,91.41,91.41,30700000.0
2009-09-22 13:50:00,91.41,91.43,91.405,91.43,665899996.0
2009-09-22 13:51:00,91.425,91.43,91.42,91.425,243800000.0
2009-09-22 13:52:00,91.425,91.435,91.41,91.43,484499998.0
2009-09-22 13:53:00,91.43,91.43,91.42,91.42,85500001.0
2009-09-22 13:54:00,91.425,91.425,91.405,91.405,526200003.0
2009-09-22 13:55:00,91.405,91.43,91.405,91.425,599700005.0
2009-09-22 13:56:00,91.425,91.43,91.425,91.43,430500000.0
2009-09-22 13:57:00,91.43,91.44,91.43,91.435,371700001.0
2009-09-22 13:58:00,91.435,91.45,91.435,91.435,275400003.0
2009-09-22 13:59:00,91.435,91.44,91.425,91.435,328599997.0
2009-09-22 14:00:00,91.43,91.435,91.42,91.43,246600000.0
2009-09-22 14:01:00,91.43,91.43,91.425,91.425,275399997.0
2009-09-22 14:02:00,91.425,91.425,91.405,91.405,321600002.0
2009-09-22 14:03:00,91.405,91.415,91.4,91.405,273800001.0
2009-09-22 14:04:00,91.405,91.405,91.385,91.385,586899999.0
2009-09-22 14:05:00,91.385,91.385,91.38,91.38,315099999.0
2009-09-22 14:06:00,91.38,91.385,91.375,91.38,222700000.0
2009-09-22 14:07:00,91.38,91.385,91.38,91.38,429799993.0
2009-09-22 14:08:00,91.38,91.38,91.38,91.38,296899989.0
2009-09-22 14:09:00,91.38,91.38,91.375,91.38,136899998.0
2009-09-22 14:10:00,91.38,91.39,91.38,91.385,105600000.0
2009-09-22 14:11:00,91.39,91.395,91.385,91.385,655700002.0
2009-09-22 14:12:00,91.385,91.4,91.385,91.39,321300000.0
2009-09-22 14:13:00,91.39,91.39,91.38,91.38,33600000.0
2009-09-22 14:14:00,91.38,91.38,91.375,91.38,183700000.0
2009-09-22 14:15:00,91.38,91.385,91.37,91.375,441400000.0
2009-09-22 14:16:00,91.375,91.38,91.37,91.375,272700000.0
2009-09-22 14:17:00,91.375,91.38,91.375,91.375,194200001.0
2009-09-22 14:18:00,91.375,91.4,91.375,91.39,390699998.0
2009-09-22 14:19:00,91.39,91.415,91.39,91.415,335500000.0
2009-09-22 14:20:00,91.41,91.425,91.375,91.375,504699998.0
2009-09-22 14:21:00,91.375,91.4,91.375,91.395,530600005.0
2009-09-22 14:22:00,91.395,91.4,91.39,91.395,390000000.0
2009-09-22 14:23:00,91.4,91.405,91.39,91.39,289700001.0
2009-09-22 14:24:00,91.39,91.41,91.39,91.4,269600000.0
2009-09-22 14:25:00,91.4,91.4,91.385,91.385,177000000.0
2009-09-22 14:26:00,91.385,91.39,91.35,91.36,670300001.0
2009-09-22 14:27:00,91.36,91.36,91.32,91.32,505700001.0
2009-09-22 14:28:00,91.32,91.325,91.305,91.305,504600001.0
2009-09-22 14:29:00,91.305,91.31,91.295,91.305,445300000.0
2009-09-22 14:30:00,91.31,91.35,91.31,91.34,593799998.0
2009-09-22 14:31:00,91.345,91.355,91.34,91.345,307000000.0
2009-09-22 14:32:00,91.345,91.355,91.345,91.345,119200000.0
2009-09-22 14:33:00,91.345,91.345,91.33,91.335,312800001.0
2009-09-22 14:34:00,91.335,91.355,91.33,91.355,570500003.0
2009-09-22 14:35:00,91.35,91.36,91.345,91.35,531899999.0
2009-09-22 14:36:00,91.35,91.35,91.315,91.315,823499999.0
2009-09-22 14:37:00,91.315,91.33,91.315,91.32,513999999.0
2009-09-22 14:38:00,91.32,91.33,91.32,91.33,669600001.0
2009-09-22 14:39:00,91.33,91.335,91.31,91.32,267500000.0
2009-09-22 14:40:00,91.32,91.32,91.275,91.275,1168399993.0
2009-09-22 14:41:00,91.275,91.28,91.235,91.235,878399999.0
2009-09-22 14:42:00,91.24,91.245,91.215,91.22,716799998.0
2009-09-22 14:43:00,91.22,91.25,91.215,91.245,706899999.0
2009-09-22 14:44:00,91.245,91.265,91.245,91.25,465900001.0
2009-09-22 14:45:00,91.25,91.25,91.24,91.245,370800000.0
2009-09-22 14:46:00,91.245,91.26,91.24,91.255,684600000.0
2009-09-22 14:47:00,91.255,91.26,91.24,91.245,863000009.0
2009-09-22 14:48:00,91.245,91.28,91.235,91.28,739199998.0
2009-09-22 14:49:00,91.275,91.29,91.26,91.28,738899997.0
2009-09-22 14:50:00,91.28,91.3,91.27,91.29,413700000.0
2009-09-22 14:51:00,91.285,91.29,91.265,91.28,447399999.0
2009-09-22 14:52:00,91.28,91.28,91.25,91.26,336400000.0
2009-09-22 14:53:00,91.255,91.26,91.25,91.26,492300000.0
2009-09-22 14:54:00,91.26,91.27,91.255,91.265,266599999.0
2009-09-22 14:55:00,91.26,91.29,91.26,91.28,281200001.0
2009-09-22 14:56:00,91.28,91.28,91.26,91.265,261300001.0
2009-09-22 14:57:00,91.27,91.27,91.265,91.265,670600000.0
2009-09-22 14:58:00,91.26,91.265,91.235,91.26,586600002.0
2009-09-22 14:59:00,91.26,91.27,91.26,91.26,390800000.0
2009-09-22 15:00:00,91.26,91.26,91.24,91.26,478700002.0
2009-09-22 15:01:00,91.275,91.28,91.265,91.265,425000000.0
2009-09-22 15:02:00,91.27,91.285,91.265,91.28,321000001.0
2009-09-22 15:03:00,91.28,91.29,91.28,91.28,659700001.0
2009-09-22 15:04:00,91.28,91.28,91.27,91.27,403200001.0
2009-09-22 15:05:00,91.27,91.27,91.265,91.27,410800004.0
2009-09-22 15:06:00,91.27,91.27,91.26,91.27,559100001.0
2009-09-22 15:07:00,91.27,91.27,91.26,91.26,238800000.0
2009-09-22 15:08:00,91.255,91.255,91.235,91.24,476999998.0
2009-09-22 15:09:00,91.24,91.24,91.2,91.2,568700004.0
2009-09-22 15:10:00,91.2,91.22,91.19,91.215,655899996.0
2009-09-22 15:11:00,91.215,91.22,91.2,91.205,735300004.0
2009-09-22 15:12:00,91.205,91.23,91.205,91.21,753599995.0
2009-09-22 15:13:00,91.21,91.22,91.2,91.21,302700000.0
2009-09-22 15:14:00,91.21,91.21,91.185,91.19,844799996.0
2009-09-22 15:15:00,91.19,91.21,91.18,91.205,792999998.0
2009-09-22 15:16:00,91.205,91.205,91.16,91.175,1060299990.0
2009-09-22 15:17:00,91.175,91.175,91.115,91.12,959700004.0
2009-09-22 15:18:00,91.115,91.13,91.06,91.07,1220400010.0
2009-09-22 15:19:00,91.075,91.12,91.07,91.12,925300001.0
2009-09-22 15:20:00,91.12,91.16,91.12,91.13,1004400000.0
2009-09-22 15:21:00,91.14,91.18,91.13,91.17,887700002.0
2009-09-22 15:22:00,91.17,91.18,91.155,91.165,707599997.0
2009-09-22 15:23:00,91.16,91.17,91.145,91.15,561599997.0
2009-09-22 15:24:00,91.15,91.15,91.105,91.105,870099993.0
2009-09-22 15:25:00,91.105,91.105,90.97,91.055,1336999999.0
2009-09-22 15:26:00,91.055,91.09,91.055,91.065,837799999.0
2009-09-22 15:27:00,91.06,91.065,91.01,91.025,976299999.0
2009-09-22 15:28:00,91.025,91.07,91.025,91.07,907800001.0
2009-09-22 15:29:00,91.07,91.09,91.065,91.09,644600000.0
2009-09-22 15:30:00,91.09,91.105,91.07,91.08,834699999.0
2009-09-22 15:31:00,91.08,91.09,91.04,91.085,841400000.0
2009-09-22 15:32:00,91.085,91.1,91.07,91.08,922100001.0
2009-09-22 15:33:00,91.08,91.08,91.06,91.065,1095499999.0
2009-09-22 15:34:00,91.065,91.08,91.06,91.08,552500001.0
2009-09-22 15:35:00,91.08,91.115,91.08,91.11,783400002.0
2009-09-22 15:36:00,91.11,91.12,91.085,91.115,652399998.0
2009-09-22 15:37:00,91.115,91.145,91.1,91.145,594500000.0
2009-09-22 15:38:00,91.145,91.17,91.135,91.17,942800001.0
2009-09-22 15:39:00,91.17,91.19,91.16,91.165,608799999.0
2009-09-22 15:40:00,91.165,91.17,91.14,91.14,459600001.0
2009-09-22 15:41:00,91.14,91.14,91.11,91.115,741599998.0
2009-09-22 15:42:00,91.115,91.12,91.105,91.12,603799999.0
2009-09-22 15:43:00,91.12,91.14,91.115,91.14,617100000.0
2009-09-22 15:44:00,91.14,91.145,91.135,91.135,471800000.0
2009-09-22 15:45:00,91.135,91.16,91.12,91.155,596700000.0
2009-09-22 15:46:00,91.15,91.18,91.145,91.155,819899998.0
2009-09-22 15:47:00,91.155,91.17,91.135,91.16,1030800007.0
2009-09-22 15:48:00,91.16,91.17,91.15,91.155,887699995.0
2009-09-22 15:49:00,91.155,91.16,91.13,91.16,698800000.0
2009-09-22 15:50:00,91.16,91.165,91.145,91.155,348700000.0
2009-09-22 15:51:00,91.155,91.16,91.14,91.15,327900000.0
2009-09-22 15:52:00,91.15,91.15,91.12,91.12,442800000.0
2009-09-22 15:53:00,91.12,91.13,91.115,91.115,300600000.0
2009-09-22 15:54:00,91.115,91.12,91.105,91.11,627999992.0
2009-09-22 15:55:00,91.11,91.12,91.09,91.09,808199999.0
2009-09-22 15:56:00,91.09,91.135,91.09,91.13,905800000.0
2009-09-22 15:57:00,91.13,91.13,91.115,91.12,606800000.0
2009-09-22 15:58:00,91.12,91.14,91.11,91.135,365800000.0
2009-09-22 15:59:00,91.14,91.155,91.14,91.155,423300000.0
2009-09-22 16:00:00,91.155,91.155,91.13,91.13,622799998.0
2009-09-22 16:01:00,91.13,91.15,91.12,91.145,707400000.0
2009-09-22 16:02:00,91.145,91.15,91.14,91.145,411300000.0
2009-09-22 16:03:00,91.14,91.15,91.14,91.145,931800001.0
2009-09-22 16:04:00,91.145,91.145,91.12,91.13,630800001.0
2009-09-22 16:05:00,91.13,91.14,91.12,91.12,666399995.0
2009-09-22 16:06:00,91.12,91.13,91.11,91.13,719899999.0
2009-09-22 16:07:00,91.135,91.14,91.12,91.13,620700001.0
2009-09-22 16:08:00,91.13,91.14,91.125,91.14,540799998.0
2009-09-22 16:09:00,91.14,91.145,91.13,91.145,310200000.0
2009-09-22 16:10:00,91.145,91.145,91.105,91.11,581100001.0
2009-09-22 16:11:00,91.11,91.125,91.1,91.125,653099999.0
2009-09-22 16:12:00,91.13,91.13,91.12,91.13,725199999.0
2009-09-22 16:13:00,91.125,91.13,91.11,91.125,540000001.0
2009-09-22 16:14:00,91.125,91.125,91.105,91.11,610499998.0
2009-09-22 16:15:00,91.11,91.125,91.11,91.11,455200000.0
2009-09-22 16:16:00,91.105,91.12,91.085,91.09,1022700000.0
2009-09-22 16:17:00,91.09,91.11,91.085,91.11,567499996.0
2009-09-22 16:18:00,91.11,91.11,91.09,91.11,272000001.0
2009-09-22 16:19:00,91.11,91.145,91.11,91.135,765199993.0
2009-09-22 16:20:00,91.135,91.135,91.13,91.13,538300000.0
2009-09-22 16:21:00,91.13,91.16,91.13,91.16,605300000.0
2009-09-22 16:22:00,91.16,91.16,91.13,91.135,595899999.0
2009-09-22 16:23:00,91.135,91.135,91.115,91.115,333800000.0
2009-09-22 16:24:00,91.115,91.125,91.11,91.11,495799999.0
2009-09-22 16:25:00,91.11,91.12,91.11,91.12,273100000.0
2009-09-22 16:26:00,91.12,91.12,91.11,91.11,1055700003.0
2009-09-22 16:27:00,91.115,91.115,91.095,91.095,489399997.0
2009-09-22 16:28:00,91.095,91.13,91.095,91.12,544399999.0
2009-09-22 16:29:00,91.12,91.135,91.11,91.13,554800000.0
2009-09-22 16:30:00,91.13,91.15,91.13,91.15,660000000.0
2009-09-22 16:31:00,91.15,91.17,91.15,91.17,776799998.0
2009-09-22 16:32:00,91.17,91.17,91.15,91.155,657400001.0
2009-09-22 16:33:00,91.155,91.165,91.15,91.16,588899998.0
2009-09-22 16:34:00,91.16,91.2,91.16,91.195,691300000.0
2009-09-22 16:35:00,91.195,91.2,91.18,91.18,395500000.0
2009-09-22 16:36:00,91.18,91.185,91.165,91.17,655500000.0
2009-09-22 16:37:00,91.17,91.17,91.145,91.16,495400001.0
2009-09-22 16:38:00,91.16,91.185,91.16,91.18,387300001.0
2009-09-22 16:39:00,91.18,91.21,91.17,91.2,747100001.0
2009-09-22 16:40:00,91.205,91.21,91.18,91.2,664500001.0
2009-09-22 16:41:00,91.2,91.22,91.2,91.22,337700000.0
2009-09-22 16:42:00,91.23,91.25,91.23,91.23,536199999.0
2009-09-22 16:43:00,91.235,91.235,91.21,91.215,465900000.0
2009-09-22 16:44:00,91.225,91.23,91.205,91.22,896900006.0
2009-09-22 16:45:00,91.22,91.22,91.17,91.175,904200001.0
2009-09-22 16:46:00,91.175,91.185,91.175,91.185,250400000.0
2009-09-22 16:47:00,91.185,91.185,91.155,91.155,519300000.0
2009-09-22 16:48:00,91.155,91.165,91.155,91.155,459200000.0
2009-09-22 16:49:00,91.155,91.16,91.135,91.145,809200003.0
2009-09-22 16:50:00,91.145,91.165,91.145,91.15,671699998.0
2009-09-22 16:51:00,91.15,91.165,91.145,91.15,358799998.0
2009-09-22 16:52:00,91.15,91.155,91.14,91.15,295700000.0
2009-09-22 16:53:00,91.15,91.165,91.14,91.145,834100003.0
2009-09-22 16:54:00,91.145,91.15,91.115,91.12,661499999.0
2009-09-22 16:55:00,91.12,91.135,91.11,91.125,828099997.0
2009-09-22 16:56:00,91.125,91.13,91.11,91.12,734700000.0
2009-09-22 16:57:00,91.115,91.12,91.11,91.115,610499996.0
2009-09-22 16:58:00,91.115,91.13,91.115,91.13,724099998.0
2009-09-22 16:59:00,91.135,91.14,91.12,91.14,451099997.0
2009-09-22 17:00:00,91.14,91.15,91.13,91.14,451200002.0
2009-09-22 17:01:00,91.145,91.145,91.12,91.14,306500000.0
2009-09-22 17:02:00,91.14,91.15,91.135,91.14,493899999.0
2009-09-22 17:03:00,91.14,91.145,91.14,91.14,331000001.0
2009-09-22 17:04:00,91.14,91.16,91.14,91.14,333400001.0
2009-09-22 17:05:00,91.14,91.15,91.14,91.14,369000000.0
2009-09-22 17:06:00,91.14,91.145,91.13,91.14,93900000.0
2009-09-22 17:07:00,91.14,91.14,91.135,91.14,93000000.0
2009-09-22 17:08:00,91.14,91.155,91.14,91.145,296099999.0
2009-09-22 17:09:00,91.15,91.15,91.14,91.15,417999998.0
2009-09-22 17:10:00,91.15,91.15,91.13,91.135,164100000.0
2009-09-22 17:11:00,91.13,91.14,91.125,91.135,575099992.0
2009-09-22 17:12:00,91.13,91.135,91.115,91.115,508999999.0
2009-09-22 17:13:00,91.115,91.12,91.075,91.08,1108500003.0
2009-09-22 17:14:00,91.08,91.09,91.07,91.085,482200000.0
2009-09-22 17:15:00,91.085,91.1,91.085,91.095,666500000.0
2009-09-22 17:16:00,91.095,91.1,91.03,91.03,758099999.0
2009-09-22 17:17:00,91.03,91.045,91.01,91.02,873400000.0
2009-09-22 17:18:00,91.015,91.015,90.955,90.96,1071900001.0
2009-09-22 17:19:00,90.955,90.99,90.93,90.985,850500003.0
2009-09-22 17:20:00,90.98,91.03,90.975,91.03,631899999.0
2009-09-22 17:21:00,91.025,91.03,91.015,91.02,713800000.0
2009-09-22 17:22:00,91.02,91.025,90.99,90.99,634000000.0
2009-09-22 17:23:00,90.99,91.025,90.98,91.02,365800000.0
2009-09-22 17:24:00,91.025,91.025,90.99,91.0,614999999.0
2009-09-22 17:25:00,91.0,91.02,90.995,91.015,616700000.0
2009-09-22 17:26:00,91.015,91.015,90.99,90.99,486500000.0
2009-09-22 17:27:00,90.99,91.01,90.99,91.005,450900002.0
2009-09-22 17:28:00,91.005,91.02,91.005,91.005,356800000.0
2009-09-22 17:29:00,91.005,91.01,90.985,90.99,362000001.0
2009-09-22 17:30:00,90.985,90.995,90.98,90.99,598400001.0
2009-09-22 17:31:00,90.99,91.005,90.99,90.995,227600000.0
2009-09-22 17:32:00,91.0,91.02,90.995,91.01,786199997.0
2009-09-22 17:33:00,91.01,91.02,91.01,91.015,440400003.0
2009-09-22 17:34:00,91.015,91.02,91.015,91.02,591500016.0
2009-09-22 17:35:00,91.02,91.035,91.02,91.035,418500000.0
2009-09-22 17:36:00,91.025,91.035,91.02,91.035,422800000.0
2009-09-22 17:37:00,91.035,91.06,91.035,91.055,418099999.0
2009-09-22 17:38:00,91.055,91.075,91.05,91.07,641800004.0
2009-09-22 17:39:00,91.07,91.08,91.065,91.075,610199999.0
2009-09-22 17:40:00,91.075,91.08,91.065,91.07,524299999.0
2009-09-22 17:41:00,91.07,91.07,91.06,91.07,763499999.0
2009-09-22 17:42:00,91.07,91.08,91.065,91.08,839400001.0
2009-09-22 17:43:00,91.08,91.105,91.08,91.105,580500000.0
2009-09-22 17:44:00,91.11,91.11,91.09,91.09,478900001.0
2009-09-22 17:45:00,91.09,91.11,91.09,91.1,331399997.0
2009-09-22 17:46:00,91.1,91.11,91.1,91.11,410800000.0
2009-09-22 17:47:00,91.11,91.115,91.1,91.1,93800000.0
2009-09-22 17:48:00,91.1,91.1,91.08,91.08,346400000.0
2009-09-22 17:49:00,91.08,91.085,91.065,91.07,507900000.0
2009-09-22 17:50:00,91.07,91.07,91.06,91.06,400000000.0
2009-09-22 17:51:00,91.06,91.07,91.06,91.07,267700000.0
2009-09-22 17:52:00,91.07,91.075,91.07,91.07,80000000.0
2009-09-22 17:53:00,91.07,91.07,91.06,91.07,217900000.0
2009-09-22 17:54:00,91.07,91.07,91.06,91.06,567900000.0
2009-09-22 17:55:00,91.06,91.075,91.06,91.07,360500000.0
2009-09-22 17:56:00,91.07,91.105,91.07,91.09,590299995.0
2009-09-22 17:57:00,91.095,91.095,91.09,91.095,402600000.0
2009-09-22 17:58:00,91.095,91.105,91.095,91.105,317000000.0
2009-09-22 17:59:00,91.105,91.105,91.08,91.08,412799999.0
2009-09-22 18:00:00,91.085,91.115,91.085,91.11,554899997.0
2009-09-22 18:01:00,91.105,91.105,91.1,91.1,212600000.0
2009-09-22 18:02:00,91.1,91.1,91.095,91.095,179800000.0
2009-09-22 18:03:00,91.095,91.105,91.09,91.09,295000000.0
2009-09-22 18:04:00,91.095,91.11,91.09,91.11,534100000.0
2009-09-22 18:05:00,91.11,91.13,91.11,91.13,366000000.0
2009-09-22 18:06:00,91.13,91.13,91.115,91.12,252300000.0
2009-09-22 18:07:00,91.12,91.13,91.12,91.13,73700000.0
2009-09-22 18:08:00,91.13,91.155,91.13,91.155,380299999.0
2009-09-22 18:09:00,91.145,91.155,91.145,91.145,387700001.0
2009-09-22 18:10:00,91.14,91.165,91.14,91.14,601499997.0
2009-09-22 18:11:00,91.14,91.165,91.14,91.155,689900000.0
2009-09-22 18:12:00,91.155,91.155,91.14,91.145,200199999.0
2009-09-22 18:13:00,91.145,91.15,91.145,91.145,280300001.0
2009-09-22 18:14:00,91.145,91.15,91.145,91.15,199600000.0
2009-09-22 18:15:00,91.15,91.16,91.14,91.145,445600000.0
2009-09-22 18:16:00,91.15,91.155,91.145,91.145,255700000.0
2009-09-22 18:17:00,91.135,91.15,91.135,91.15,359800000.0
2009-09-22 18:18:00,91.15,91.15,91.125,91.13,356800000.0
2009-09-22 18:19:00,91.13,91.14,91.125,91.135,345600000.0
2009-09-22 18:20:00,91.135,91.155,91.135,91.15,180000000.0
2009-09-22 18:21:00,91.15,91.165,91.15,91.165,97300000.0
2009-09-22 18:22:00,91.165,91.165,91.16,91.165,240200000.0
2009-09-22 18:23:00,91.165,91.165,91.155,91.155,83700000.0
2009-09-22 18:24:00,91.15,91.155,91.15,91.15,74000000.0
2009-09-22 18:25:00,91.15,91.165,91.15,91.15,179100000.0
2009-09-22 18:26:00,91.15,91.16,91.15,91.16,88000000.0
2009-09-22 18:27:00,91.16,91.16,91.155,91.155,72800000.0
2009-09-22 18:28:00,91.16,91.16,91.15,91.15,99800000.0
2009-09-22 18:29:00,91.15,91.15,91.15,91.15,35200000.0
2009-09-22 18:30:00,91.15,91.155,91.15,91.155,83600000.0
2009-09-22 18:31:00,91.15,91.155,91.15,91.15,211999997.0
2009-09-22 18:32:00,91.15,91.15,91.15,91.15,98400000.0
2009-09-22 18:33:00,91.15,91.15,91.15,91.15,23200000.0
2009-09-22 18:34:00,91.15,91.155,91.15,91.155,44800000.0
2009-09-22 18:35:00,91.155,91.16,91.15,91.15,146999998.0
2009-09-22 18:36:00,91.15,91.15,91.15,91.15,31600000.0
2009-09-22 18:37:00,91.15,91.15,91.15,91.15,46800000.0
2009-09-22 18:38:00,91.15,91.16,91.15,91.16,70400000.0
2009-09-22 18:39:00,91.16,91.16,91.155,91.155,278700002.0
2009-09-22 18:40:00,91.155,91.16,91.155,91.155,200700002.0
2009-09-22 18:41:00,91.16,91.16,91.155,91.155,59300000.0
2009-09-22 18:42:00,91.155,91.155,91.15,91.15,329800000.0
2009-09-22 18:43:00,91.15,91.155,91.15,91.155,52500000.0
2009-09-22 18:44:00,91.155,91.16,91.155,91.16,155700000.0
2009-09-22 18:45:00,91.16,91.16,91.16,91.16,102400000.0
2009-09-22 18:46:00,91.16,91.16,91.16,91.16,72800000.0
2009-09-22 18:47:00,91.16,91.165,91.16,91.165,220499998.0
2009-09-22 18:48:00,91.165,91.17,91.165,91.17,126700000.0
2009-09-22 18:49:00,91.17,91.17,91.17,91.17,37600000.0
2009-09-22 18:50:00,91.175,91.19,91.175,91.18,334400000.0
2009-09-22 18:51:00,91.18,91.18,91.175,91.175,81500000.0
2009-09-22 18:52:00,91.175,91.175,91.175,91.175,449000000.0
2009-09-22 18:53:00,91.18,91.18,91.175,91.18,46300000.0
2009-09-22 18:54:00,91.175,91.18,91.175,91.175,171900000.0
2009-09-22 18:55:00,91.175,91.18,91.17,91.17,270500001.0
2009-09-22 18:56:00,91.17,91.18,91.17,91.18,125200000.0
2009-09-22 18:57:00,91.18,91.18,91.17,91.17,187800001.0
2009-09-22 18:58:00,91.175,91.18,91.15,91.16,535599997.0
2009-09-22 18:59:00,91.16,91.17,91.155,91.16,574799993.0
2009-09-22 19:00:00,91.165,91.17,91.165,91.17,426100000.0
2009-09-22 19:01:00,91.175,91.18,91.15,91.175,398799999.0
2009-09-22 19:02:00,91.175,91.19,91.17,91.18,491800001.0
2009-09-22 19:03:00,91.18,91.18,91.165,91.17,523600000.0
2009-09-22 19:04:00,91.165,91.17,91.165,91.17,229900002.0
2009-09-22 19:05:00,91.17,91.175,91.165,91.165,356400000.0
2009-09-22 19:06:00,91.165,91.165,91.16,91.165,69400000.0
2009-09-22 19:07:00,91.165,91.175,91.165,91.175,174000000.0
2009-09-22 19:08:00,91.175,91.175,91.17,91.17,115900001.0
2009-09-22 19:09:00,91.175,91.175,91.17,91.175,91700000.0
2009-09-22 19:10:00,91.175,91.18,91.165,91.17,225700000.0
2009-09-22 19:11:00,91.17,91.175,91.16,91.17,474100002.0
2009-09-22 19:12:00,91.17,91.175,91.17,91.175,410000000.0
2009-09-22 19:13:00,91.175,91.18,91.17,91.17,433600001.0
2009-09-22 19:14:00,91.175,91.22,91.175,91.215,615400000.0
2009-09-22 19:15:00,91.215,91.24,91.205,91.24,524900000.0
2009-09-22 19:16:00,91.24,91.24,91.23,91.23,326600000.0
2009-09-22 19:17:00,91.23,91.23,91.175,91.205,479099999.0
2009-09-22 19:18:00,91.205,91.215,91.205,91.215,146800000.0
2009-09-22 19:19:00,91.215,91.215,91.2,91.2,374199998.0
2009-09-22 19:20:00,91.2,91.205,91.2,91.2,349799997.0
2009-09-22 19:21:00,91.2,91.22,91.2,91.22,342400000.0
2009-09-22 19:22:00,91.22,91.22,91.215,91.215,187700000.0
2009-09-22 19:23:00,91.21,91.24,91.21,91.24,293000001.0
2009-09-22 19:24:00,91.24,91.24,91.215,91.215,484500001.0
2009-09-22 19:25:00,91.215,91.225,91.215,91.22,322700001.0
2009-09-22 19:26:00,91.22,91.22,91.215,91.22,65400000.0
2009-09-22 19:27:00,91.22,91.225,91.215,91.225,163800001.0
2009-09-22 19:28:00,91.225,91.225,91.215,91.215,166800000.0
2009-09-22 19:29:00,91.215,91.22,91.21,91.22,175700000.0
2009-09-22 19:30:00,91.22,91.22,91.21,91.21,149099999.0
2009-09-22 19:31:00,91.21,91.21,91.205,91.21,80700000.0
2009-09-22 19:32:00,91.21,91.21,91.21,91.21,66400000.0
2009-09-22 19:33:00,91.21,91.21,91.21,91.21,59000000.0
2009-09-22 19:34:00,91.21,91.21,91.21,91.21,52800000.0
2009-09-22 19:35:00,91.21,91.215,91.205,91.21,75200000.0
2009-09-22 19:36:00,91.21,91.22,91.2,91.215,355899999.0
2009-09-22 19:37:00,91.215,91.215,91.21,91.21,130500000.0
2009-09-22 19:38:00,91.21,91.22,91.21,91.215,470099996.0
2009-09-22 19:39:00,91.215,91.22,91.21,91.215,381799999.0
2009-09-22 19:40:00,91.215,91.22,91.21,91.21,451800000.0
2009-09-22 19:41:00,91.21,91.21,91.195,91.2,245400000.0
2009-09-22 19:42:00,91.2,91.2,91.19,91.2,94100000.0
2009-09-22 19:43:00,91.2,91.2,91.175,91.175,302400000.0
2009-09-22 19:44:00,91.18,91.18,91.17,91.175,406099999.0
2009-09-22 19:45:00,91.17,91.185,91.165,91.185,281600001.0
2009-09-22 19:46:00,91.185,91.185,91.175,91.175,186000000.0
2009-09-22 19:47:00,91.175,91.18,91.17,91.17,81100000.0
2009-09-22 19:48:00,91.17,91.17,91.15,91.15,708399999.0
2009-09-22 19:49:00,91.145,91.15,91.135,91.135,537899997.0
2009-09-22 19:50:00,91.135,91.15,91.135,91.14,130400000.0
2009-09-22 19:51:00,91.135,91.155,91.13,91.135,374100000.0
2009-09-22 19:52:00,91.135,91.14,91.135,91.14,39800000.0
2009-09-22 19:53:00,91.135,91.15,91.13,91.13,264299999.0
2009-09-22 19:54:00,91.13,91.135,91.13,91.13,95400000.0
2009-09-22 19:55:00,91.135,91.155,91.135,91.15,235300000.0
2009-09-22 19:56:00,91.15,91.15,91.14,91.145,267300001.0
2009-09-22 19:57:00,91.145,91.145,91.125,91.125,300600000.0
2009-09-22 19:58:00,91.125,91.125,91.12,91.125,145899999.0
2009-09-22 19:59:00,91.12,91.135,91.115,91.13,394400000.0
2009-09-22 20:00:00,91.135,91.14,91.13,91.13,578100000.0
2009-09-22 20:01:00,91.13,91.15,91.13,91.135,292700000.0
2009-09-22 20:02:00,91.135,91.14,91.13,91.13,236300000.0
2009-09-22 20:03:00,91.13,91.13,91.12,91.125,581200000.0
2009-09-22 20:04:00,91.125,91.13,91.125,91.125,562600000.0
2009-09-22 20:05:00,91.125,91.15,91.125,91.15,430400000.0
2009-09-22 20:06:00,91.15,91.15,91.145,91.145,88400000.0
2009-09-22 20:07:00,91.145,91.15,91.14,91.145,188100000.0
2009-09-22 20:08:00,91.15,91.15,91.145,91.15,137400001.0
2009-09-22 20:09:00,91.15,91.155,91.14,91.14,283200000.0
2009-09-22 20:10:00,91.14,91.145,91.14,91.145,151300000.0
2009-09-22 20:11:00,91.14,91.145,91.14,91.145,96400000.0
2009-09-22 20:12:00,91.145,91.155,91.145,91.155,97400000.0
2009-09-22 20:13:00,91.15,91.18,91.145,91.175,265600000.0
2009-09-22 20:14:00,91.175,91.175,91.155,91.155,262000000.0
2009-09-22 20:15:00,91.16,91.17,91.15,91.15,358800004.0
2009-09-22 20:16:00,91.15,91.17,91.145,91.17,168000001.0
2009-09-22 20:17:00,91.165,91.17,91.16,91.165,50400000.0
2009-09-22 20:18:00,91.165,91.165,91.16,91.16,35000000.0
2009-09-22 20:19:00,91.165,91.175,91.165,91.175,93800000.0
2009-09-22 20:20:00,91.17,91.175,91.165,91.17,177100002.0
2009-09-22 20:21:00,91.175,91.175,91.17,91.17,140000000.0
2009-09-22 20:22:00,91.165,91.165,91.16,91.16,196699998.0
2009-09-22 20:23:00,91.16,91.16,91.16,91.16,20500000.0
2009-09-22 20:24:00,91.16,91.16,91.155,91.155,228000000.0
2009-09-22 20:25:00,91.155,91.16,91.155,91.16,96200000.0
2009-09-22 20:26:00,91.16,91.16,91.16,91.16,36100000.0
2009-09-22 20:27:00,91.16,91.17,91.16,91.17,72300000.0
2009-09-22 20:28:00,91.165,91.18,91.165,91.17,112800000.0
2009-09-22 20:29:00,91.17,91.175,91.17,91.17,53800000.0
2009-09-22 20:30:00,91.17,91.18,91.165,91.165,342100000.0
2009-09-22 20:31:00,91.165,91.175,91.165,91.175,140800000.0
2009-09-22 20:32:00,91.175,91.18,91.17,91.175,168800001.0
2009-09-22 20:33:00,91.18,91.18,91.175,91.175,160400000.0
2009-09-22 20:34:00,91.175,91.195,91.175,91.195,363200000.0
2009-09-22 20:35:00,91.195,91.2,91.19,91.19,356200000.0
2009-09-22 20:36:00,91.19,91.195,91.17,91.17,395800003.0
2009-09-22 20:37:00,91.175,91.19,91.175,91.19,366500001.0
2009-09-22 20:38:00,91.19,91.19,91.19,91.19,4800000.0
2009-09-22 20:39:00,91.19,91.205,91.19,91.205,36000000.0
2009-09-22 20:40:00,91.205,91.205,91.195,91.205,33500000.0
2009-09-22 20:41:00,91.205,91.205,91.205,91.205,12000000.0
2009-09-22 20:42:00,91.205,91.205,91.205,91.205,38400000.0
2009-09-22 20:43:00,91.2,91.225,91.17,91.195,661099999.0
2009-09-22 20:44:00,91.2,91.2,91.185,91.19,878300001.0
2009-09-22 20:45:00,91.19,91.19,91.185,91.19,418200000.0
2009-09-22 20:46:00,91.19,91.215,91.19,91.21,194900000.0
2009-09-22 20:47:00,91.21,91.23,91.21,91.23,345600000.0
2009-09-22 20:48:00,91.23,91.24,91.22,91.235,371500000.0
2009-09-22 20:49:00,91.235,91.235,91.225,91.225,122800002.0
2009-09-22 20:50:00,91.225,91.23,91.215,91.22,282400000.0
2009-09-22 20:51:00,91.22,91.225,91.22,91.22,337400000.0
2009-09-22 20:52:00,91.22,91.23,91.215,91.215,217900000.0
2009-09-22 20:53:00,91.215,91.22,91.215,91.22,336900000.0
2009-09-22 20:54:00,91.22,91.225,91.22,91.22,238800000.0
2009-09-22 20:55:00,91.22,91.24,91.22,91.24,271500000.0
2009-09-22 20:56:00,91.24,91.245,91.22,91.22,418100000.0
2009-09-22 20:57:00,91.22,91.24,91.22,91.23,281600000.0
2009-09-22 20:58:00,91.235,91.24,91.23,91.235,228500000.0
2009-09-22 20:59:00,91.235,91.26,91.235,91.245,419200002.0
2009-09-22 21:00:00,91.245,91.245,91.24,91.24,163200000.0
2009-09-22 21:01:00,91.24,91.24,91.24,91.24,105600000.0
2009-09-22 21:02:00,91.24,91.24,91.24,91.24,225500000.0
2009-09-22 21:03:00,91.24,91.24,91.215,91.215,156900001.0
2009-09-22 21:04:00,91.22,91.22,91.205,91.21,156499999.0
2009-09-22 21:05:00,91.21,91.22,91.21,91.215,349999997.0
2009-09-22 21:06:00,91.215,91.22,91.215,91.22,123400000.0
2009-09-22 21:07:00,91.22,91.225,91.22,91.22,41600000.0
2009-09-22 21:08:00,91.22,91.225,91.21,91.21,493400006.0
2009-09-22 21:09:00,91.21,91.22,91.21,91.215,290700006.0
2009-09-22 21:10:00,91.215,91.22,91.21,91.21,146000000.0
2009-09-22 21:11:00,91.21,91.225,91.21,91.22,64200000.0
2009-09-22 21:12:00,91.22,91.22,91.22,91.22,7200000.0
2009-09-22 21:13:00,91.22,91.22,91.21,91.22,152600000.0
2009-09-22 21:14:00,91.22,91.23,91.21,91.225,227500001.0
2009-09-22 21:15:00,91.225,91.225,91.21,91.215,385100001.0
2009-09-22 21:16:00,91.215,91.22,91.2,91.2,545600001.0
2009-09-22 21:17:00,91.2,91.2,91.19,91.2,180700000.0
2009-09-22 21:18:00,91.2,91.2,91.195,91.195,131200000.0
2009-09-22 21:19:00,91.195,91.2,91.195,91.195,83200000.0
2009-09-22 21:20:00,91.195,91.195,91.195,91.195,154400000.0
2009-09-22 21:21:00,91.195,91.195,91.19,91.19,145200001.0
2009-09-22 21:22:00,91.195,91.195,91.185,91.185,292400000.0
2009-09-22 21:23:00,91.19,91.19,91.185,91.185,285899999.0
2009-09-22 21:24:00,91.19,91.19,91.185,91.19,265199999.0
2009-09-22 21:25:00,91.19,91.2,91.19,91.2,118200000.0
2009-09-22 21:26:00,91.2,91.2,91.2,91.2,77600000.0
2009-09-22 21:27:00,91.2,91.2,91.2,91.2,55200000.0
2009-09-22 21:28:00,91.2,91.2,91.2,91.2,40400000.0
2009-09-22 21:29:00,91.2,91.2,91.2,91.2,60300000.0
2009-09-22 21:30:00,91.2,91.2,91.19,91.19,116600000.0
2009-09-22 21:31:00,91.19,91.195,91.19,91.19,136000000.0
2009-09-22 21:32:00,91.19,91.19,91.17,91.175,134100000.0
2009-09-22 21:33:00,91.17,91.175,91.17,91.175,49100000.0
2009-09-22 21:34:00,91.175,91.175,91.17,91.175,53200000.0
2009-09-22 21:35:00,91.175,91.18,91.17,91.18,73200000.0
2009-09-22 21:36:00,91.18,91.185,91.18,91.185,45200000.0
2009-09-22 21:37:00,91.185,91.185,91.18,91.18,150600001.0
2009-09-22 21:38:00,91.18,91.185,91.18,91.18,91200000.0
2009-09-22 21:39:00,91.18,91.18,91.18,91.18,40000000.0
2009-09-22 21:40:00,91.18,91.18,91.17,91.17,159100002.0
2009-09-22 21:41:00,91.17,91.17,91.17,91.17,99500000.0
2009-09-22 21:42:00,91.17,91.18,91.17,91.175,179300000.0
2009-09-22 21:43:00,91.175,91.175,91.175,91.175,109600000.0
2009-09-22 21:44:00,91.17,91.17,91.135,91.135,317400000.0
2009-09-22 21:45:00,91.135,91.155,91.135,91.15,303000000.0
2009-09-22 21:46:00,91.145,91.165,91.145,91.155,266000000.0
2009-09-22 21:47:00,91.16,91.16,91.15,91.15,188200000.0
2009-09-22 21:48:00,91.15,91.15,91.14,91.145,130200000.0
2009-09-22 21:49:00,91.145,91.17,91.145,91.17,241400001.0
2009-09-22 21:50:00,91.17,91.17,91.16,91.16,395200000.0
2009-09-22 21:51:00,91.16,91.16,91.16,91.16,127100000.0
2009-09-22 21:52:00,91.16,91.17,91.16,91.17,68600000.0
2009-09-22 21:53:00,91.17,91.19,91.17,91.19,183600000.0
2009-09-22 21:54:00,91.19,91.19,91.175,91.18,175400001.0
2009-09-22 21:55:00,91.185,91.19,91.18,91.185,245500002.0
2009-09-22 21:56:00,91.185,91.195,91.165,91.17,347300000.0
2009-09-22 21:57:00,91.17,91.18,91.17,91.17,336100000.0
2009-09-22 21:58:00,91.17,91.185,91.17,91.185,582499999.0
2009-09-22 21:59:00,91.185,91.195,91.175,91.175,250100000.0
2009-09-22 22:00:00,91.175,91.19,91.175,91.175,144200000.0
2009-09-22 22:01:00,91.175,91.185,91.175,91.18,129700000.0
2009-09-22 22:02:00,91.18,91.185,91.18,91.185,96700000.0
2009-09-22 22:03:00,91.185,91.185,91.17,91.17,66400000.0
2009-09-22 22:04:00,91.17,91.185,91.17,91.175,88500000.0
2009-09-22 22:05:00,91.175,91.18,91.175,91.175,37000000.0
2009-09-22 22:06:00,91.175,91.18,91.175,91.175,70400000.0
2009-09-22 22:07:00,91.175,91.18,91.175,91.18,45600000.0
2009-09-22 22:08:00,91.18,91.18,91.165,91.165,131199999.0
2009-09-22 22:09:00,91.165,91.17,91.165,91.165,71200000.0
2009-09-22 22:10:00,91.165,91.165,91.15,91.155,144600000.0
2009-09-22 22:11:00,91.155,91.155,91.135,91.14,99700000.0
2009-09-22 22:12:00,91.145,91.165,91.14,91.15,204600000.0
2009-09-22 22:13:00,91.15,91.15,91.15,91.15,67700000.0
2009-09-22 22:14:00,91.15,91.165,91.15,91.155,137400000.0
2009-09-22 22:15:00,91.155,91.155,91.13,91.13,235010000.0
2009-09-22 22:16:00,91.13,91.13,91.13,91.13,39850000.0
2009-09-22 22:17:00,91.13,91.13,91.13,91.13,67200000.0
2009-09-22 22:18:00,91.13,91.13,91.13,91.13,478360000.0
2009-09-22 22:19:00,91.13,91.135,91.13,91.135,158800000.0
2009-09-22 22:20:00,91.135,91.14,91.135,91.14,81300000.0
2009-09-22 22:21:00,91.14,91.155,91.14,91.15,157400000.0
2009-09-22 22:22:00,91.15,91.15,91.13,91.13,110950000.0
2009-09-22 22:23:00,91.13,91.15,91.13,91.14,276250000.0
2009-09-22 22:24:00,91.135,91.14,91.13,91.13,176900000.0
2009-09-22 22:25:00,91.13,91.145,91.11,91.12,307680000.0
2009-09-22 22:26:00,91.12,91.15,91.11,91.12,179200000.0
2009-09-22 22:27:00,91.115,91.12,91.09,91.1,271899999.0
2009-09-22 22:28:00,91.1,91.11,91.1,91.11,167800000.0
2009-09-22 22:29:00,91.11,91.135,91.11,91.135,132400000.0
2009-09-22 22:30:00,91.125,91.125,91.125,91.125,72400000.0
2009-09-22 22:31:00,91.125,91.135,91.125,91.13,38800000.0
2009-09-22 22:32:00,91.13,91.13,91.125,91.125,92300000.0
2009-09-22 22:33:00,91.115,91.13,91.11,91.13,79800000.0
2009-09-22 22:34:00,91.13,91.13,91.115,91.125,144100000.0
2009-09-22 22:35:00,91.125,91.13,91.125,91.13,20500000.0
2009-09-22 22:36:00,91.13,91.13,91.13,91.13,2400000.0
2009-09-22 22:37:00,91.13,91.14,91.125,91.125,93100000.0
2009-09-22 22:38:00,91.12,91.12,91.12,91.12,23300000.0
2009-09-22 22:39:00,91.12,91.12,91.1,91.115,159400000.0
2009-09-22 22:40:00,91.115,91.12,91.11,91.11,83400000.0
2009-09-22 22:41:00,91.11,91.12,91.11,91.11,102100000.0
2009-09-22 22:42:00,91.115,91.13,91.115,91.13,91700000.0
2009-09-22 22:43:00,91.13,91.14,91.12,91.12,186000000.0
2009-09-22 22:44:00,91.115,91.155,91.11,91.145,160200000.0
2009-09-22 22:45:00,91.145,91.155,91.145,91.155,112400000.0
2009-09-22 22:46:00,91.155,91.17,91.145,91.145,40600000.0
2009-09-22 22:47:00,91.145,91.145,91.14,91.14,42300000.0
2009-09-22 22:48:00,91.14,91.14,91.125,91.125,27000000.0
2009-09-22 22:49:00,91.125,91.135,91.115,91.125,75400000.0
2009-09-22 22:50:00,91.125,91.125,91.095,91.115,281000000.0
2009-09-22 22:51:00,91.115,91.12,91.115,91.12,47100000.0
2009-09-22 22:52:00,91.12,91.13,91.12,91.125,22600000.0
2009-09-22 22:53:00,91.125,91.125,91.12,91.125,72900000.0
2009-09-22 22:54:00,91.125,91.125,91.105,91.11,127300000.0
2009-09-22 22:55:00,91.105,91.11,91.095,91.095,81800000.0
2009-09-22 22:56:00,91.095,91.105,91.085,91.085,262800000.0
2009-09-22 22:57:00,91.085,91.105,91.08,91.1,281100000.0
2009-09-22 22:58:00,91.105,91.105,91.1,91.1,7200000.0
2009-09-22 22:59:00,91.105,91.105,91.075,91.095,91500000.0
2009-09-22 23:00:00,91.08,91.095,91.06,91.095,42400000.0
2009-09-22 23:01:00,91.095,91.1,91.095,91.1,9500000.0
2009-09-22 23:02:00,91.095,91.14,91.095,91.135,88100000.0
2009-09-22 23:03:00,91.125,91.165,91.125,91.14,157300000.0
2009-09-22 23:04:00,91.13,91.175,91.13,91.175,45500000.0
2009-09-22 23:05:00,91.175,91.175,91.14,91.15,72000000.0
2009-09-22 23:06:00,91.15,91.15,91.13,91.135,69400000.0
2009-09-22 23:07:00,91.13,91.14,91.13,91.13,38500000.0
2009-09-22 23:08:00,91.13,91.135,91.13,91.13,101100000.0
2009-09-22 23:09:00,91.13,91.13,91.115,91.13,110100000.0
2009-09-22 23:10:00,91.13,91.14,91.13,91.14,10400000.0
2009-09-22 23:11:00,91.14,91.145,91.135,91.14,17400000.0
2009-09-22 23:12:00,91.14,91.14,91.135,91.135,59800000.0
2009-09-22 23:13:00,91.135,91.135,91.135,91.135,113200000.0
2009-09-22 23:14:00,91.135,91.135,91.13,91.135,69800000.0
2009-09-22 23:15:00,91.135,91.135,91.13,91.13,29800000.0
2009-09-22 23:16:00,91.13,91.135,91.13,91.13,111000000.0
2009-09-22 23:17:00,91.135,91.135,91.135,91.135,10900000.0
2009-09-22 23:18:00,91.135,91.135,91.12,91.12,19900000.0
2009-09-22 23:19:00,91.115,91.115,91.115,91.115,25500000.0
2009-09-22 23:20:00,91.115,91.115,91.115,91.115,8600000.0
2009-09-22 23:21:00,91.115,91.12,91.105,91.12,146100001.0
2009-09-22 23:22:00,91.115,91.125,91.115,91.125,43000000.0
2009-09-22 23:23:00,91.12,91.12,91.12,91.12,8600000.0
2009-09-22 23:24:00,91.12,91.12,91.11,91.12,31400000.0
2009-09-22 23:25:00,91.115,91.125,91.11,91.115,114200000.0
2009-09-22 23:26:00,91.12,91.13,91.12,91.13,127100000.0
2009-09-22 23:27:00,91.13,91.14,91.125,91.14,23400000.0
2009-09-22 23:28:00,91.135,91.14,91.135,91.14,24600000.0
2009-09-22 23:29:00,91.14,91.14,91.14,91.14,5100000.0
2009-09-22 23:30:00,91.14,91.15,91.14,91.145,97000000.0
2009-09-22 23:31:00,91.145,91.145,91.145,91.145,50300000.0
2009-09-22 23:32:00,91.145,91.15,91.145,91.15,18400000.0
2009-09-22 23:33:00,91.15,91.15,91.145,91.15,34700000.0
2009-09-22 23:34:00,91.145,91.15,91.145,91.145,46500000.0
2009-09-22 23:35:00,91.145,91.145,91.145,91.145,88700000.0
2009-09-22 23:36:00,91.145,91.145,91.14,91.14,39300000.0
2009-09-22 23:37:00,91.14,91.145,91.14,91.145,55500000.0
2009-09-22 23:38:00,91.145,91.145,91.145,91.145,2100000.0
2009-09-22 23:39:00,91.139,91.139,91.138,91.139,38500000.0
2009-09-22 23:40:00,91.137,91.139,91.135,91.139,38500000.0
2009-09-22 23:41:00,91.145,91.145,91.14,91.145,38500000.0
2009-09-22 23:42:00,91.15,91.15,91.145,91.15,26400000.0
2009-09-22 23:43:00,91.15,91.15,91.145,91.145,98200000.0
2009-09-22 23:44:00,91.145,91.145,91.145,91.145,29400000.0
2009-09-22 23:45:00,91.145,91.145,91.145,91.145,6100000.0
2009-09-22 23:46:00,91.145,91.145,91.14,91.145,33800000.0
2009-09-22 23:47:00,91.145,91.145,91.145,91.145,19200000.0
2009-09-22 23:48:00,91.145,91.145,91.135,91.135,35900000.0
2009-09-22 23:49:00,91.135,91.15,91.13,91.15,55100000.0
2009-09-22 23:50:00,91.15,91.15,91.15,91.15,35200000.0
2009-09-22 23:51:00,91.15,91.15,91.15,91.15,39200000.0
2009-09-22 23:52:00,91.15,91.155,91.15,91.155,65500000.0
2009-09-22 23:53:00,91.155,91.16,91.15,91.16,90700000.0
2009-09-22 23:54:00,91.165,91.17,91.165,91.17,63800000.0
2009-09-22 23:55:00,91.17,91.175,91.15,91.16,191600000.0
2009-09-22 23:56:00,91.165,91.17,91.15,91.17,34800000.0
2009-09-22 23:57:00,91.165,91.17,91.16,91.165,6700000.0
2009-09-22 23:58:00,91.152,91.155,91.152,91.152,1900000.0
2009-09-22 23:59:00,91.16,91.16,91.16,91.16,1900000.0
2009-09-23 00:00:00,91.16,91.165,91.145,91.15,67000000.0
2009-09-23 00:01:00,91.15,91.15,91.15,91.15,8000000.0
2009-09-23 00:02:00,91.15,91.155,91.15,91.155,3000000.0
2009-09-23 00:03:00,91.15,91.15,91.15,91.15,2000000.0
2009-09-23 00:04:00,91.15,91.155,91.15,91.155,6000000.0
2009-09-23 00:05:00,91.155,91.165,91.145,91.145,65199999.0
2009-09-23 00:06:00,91.145,91.145,91.135,91.145,69300000.0
2009-09-23 00:07:00,91.145,91.145,91.135,91.135,60400000.0
2009-09-23 00:08:00,91.135,91.135,91.115,91.125,81200000.0
2009-09-23 00:09:00,91.125,91.135,91.125,91.13,88400000.0
2009-09-23 00:10:00,91.135,91.145,91.13,91.14,100200000.0
2009-09-23 00:11:00,91.135,91.135,91.085,91.085,212899998.0
2009-09-23 00:12:00,91.085,91.11,91.085,91.085,224200000.0
2009-09-23 00:13:00,91.085,91.105,91.07,91.105,167600000.0
2009-09-23 00:14:00,91.105,91.105,91.105,91.105,32800000.0
2009-09-23 00:15:00,91.105,91.105,91.105,91.105,85700000.0
2009-09-23 00:16:00,91.105,91.115,91.1,91.115,74500000.0
2009-09-23 00:17:00,91.115,91.125,91.115,91.125,23200000.0
2009-09-23 00:18:00,91.125,91.125,91.125,91.125,63400000.0
2009-09-23 00:19:00,91.125,91.13,91.12,91.12,155400000.0
2009-09-23 00:20:00,91.12,91.12,91.11,91.11,191300000.0
2009-09-23 00:21:00,91.105,91.115,91.105,91.11,65500000.0
2009-09-23 00:22:00,91.11,91.11,91.11,91.11,8400000.0
2009-09-23 00:23:00,91.11,91.11,91.11,91.11,4000000.0
2009-09-23 00:24:00,91.115,91.135,91.115,91.135,27600000.0
2009-09-23 00:25:00,91.115,91.13,91.115,91.13,28000000.0
2009-09-23 00:26:00,91.13,91.15,91.13,91.135,37000000.0
2009-09-23 00:27:00,91.135,91.135,91.13,91.13,39600000.0
2009-09-23 00:28:00,91.13,91.135,91.13,91.13,28000000.0
2009-09-23 00:29:00,91.13,91.13,91.13,91.13,26600000.0
2009-09-23 00:30:00,91.13,91.135,91.13,91.13,19100000.0
2009-09-23 00:31:00,91.125,91.125,91.125,91.125,10800000.0
2009-09-23 00:32:00,91.125,91.125,91.12,91.12,26800000.0
2009-09-23 00:33:00,91.12,91.12,91.12,91.12,2400000.0
2009-09-23 00:34:00,91.113,91.116,91.109,91.112,7200000.0
2009-09-23 00:35:00,91.12,91.12,91.12,91.12,7200000.0
2009-09-23 00:36:00,91.12,91.12,91.115,91.12,30000000.0
2009-09-23 00:37:00,91.12,91.12,91.12,91.12,7200000.0
2009-09-23 00:38:00,91.12,91.135,91.12,91.135,12000000.0
2009-09-23 00:39:00,91.14,91.15,91.135,91.15,48800000.0
2009-09-23 00:40:00,91.145,91.145,91.14,91.14,30600000.0
2009-09-23 00:41:00,91.155,91.16,91.145,91.16,64400000.0
2009-09-23 00:42:00,91.16,91.18,91.155,91.175,63200000.0
2009-09-23 00:43:00,91.17,91.17,91.17,91.17,27000000.0
2009-09-23 00:44:00,91.17,91.17,91.155,91.155,22400000.0
2009-09-23 00:45:00,91.165,91.17,91.135,91.135,78000000.0
2009-09-23 00:46:00,91.125,91.125,91.095,91.115,86000000.0
2009-09-23 00:47:00,91.115,91.135,91.095,91.1,313800000.0
2009-09-23 00:48:00,91.11,91.125,91.105,91.125,129800000.0
2009-09-23 00:49:00,91.125,91.13,91.125,91.125,85200000.0
2009-09-23 00:50:00,91.125,91.13,91.125,91.125,37000000.0
2009-09-23 00:51:00,91.13,91.14,91.13,91.135,123600000.0
2009-09-23 00:52:00,91.135,91.15,91.135,91.145,106800000.0
2009-09-23 00:53:00,91.145,91.16,91.145,91.145,74500000.0
2009-09-23 00:54:00,91.145,91.165,91.14,91.155,243100000.0
2009-09-23 00:55:00,91.17,91.17,91.15,91.15,76400000.0
2009-09-23 00:56:00,91.15,91.17,91.145,91.155,103800000.0
2009-09-23 00:57:00,91.155,91.18,91.155,91.155,206200000.0
2009-09-23 00:58:00,91.15,91.15,91.125,91.13,83200000.0
2009-09-23 00:59:00,91.13,91.145,91.13,91.14,72600000.0
2009-09-23 01:00:00,91.125,91.125,91.115,91.12,78100000.0
2009-09-23 01:01:00,91.12,91.12,91.115,91.115,20800000.0
2009-09-23 01:02:00,91.12,91.13,91.115,91.125,137900000.0
2009-09-23 01:03:00,91.135,91.135,91.135,91.135,99900000.0
2009-09-23 01:04:00,91.135,91.135,91.125,91.125,155100000.0
2009-09-23 01:05:00,91.125,91.14,91.125,91.135,180200000.0
2009-09-23 01:06:00,91.135,91.135,91.135,91.135,16800000.0
2009-09-23 01:07:00,91.135,91.14,91.135,91.14,14400000.0
2009-09-23 01:08:00,91.135,91.14,91.13,91.13,48400000.0
2009-09-23 01:09:00,91.13,91.13,91.095,91.095,173000000.0
2009-09-23 01:10:00,91.095,91.095,91.075,91.085,219200000.0
2009-09-23 01:11:00,91.085,91.105,91.075,91.105,198700000.0
2009-09-23 01:12:00,91.105,91.11,91.09,91.09,384400000.0
2009-09-23 01:13:00,91.09,91.105,91.09,91.095,327600000.0
2009-09-23 01:14:00,91.095,91.095,91.09,91.09,82200000.0
2009-09-23 01:15:00,91.09,91.095,91.09,91.095,16200000.0
2009-09-23 01:16:00,91.095,91.095,91.095,91.095,35900000.0
2009-09-23 01:17:00,91.095,91.095,91.07,91.075,251200000.0
2009-09-23 01:18:00,91.075,91.075,90.98,91.005,1240199999.0
2009-09-23 01:19:00,91.005,91.03,90.97,90.97,644100000.0
2009-09-23 01:20:00,90.975,90.975,90.535,90.675,771100000.0
2009-09-23 01:21:00,90.68,90.785,90.675,90.76,529200000.0
2009-09-23 01:22:00,90.76,90.77,90.665,90.67,471800000.0
2009-09-23 01:23:00,90.665,90.675,90.545,90.585,446100001.0
2009-09-23 01:24:00,90.585,90.64,90.585,90.625,546500000.0
2009-09-23 01:25:00,90.625,90.705,90.6,90.66,518599999.0
2009-09-23 01:26:00,90.665,90.685,90.59,90.635,205300000.0
2009-09-23 01:27:00,90.635,90.66,90.62,90.62,126000000.0
2009-09-23 01:28:00,90.63,90.67,90.62,90.665,100300000.0
2009-09-23 01:29:00,90.665,90.7,90.66,90.7,48200000.0
2009-09-23 01:30:00,90.7,90.705,90.63,90.645,247300000.0
2009-09-23 01:31:00,90.64,90.64,90.535,90.55,391700000.0
2009-09-23 01:32:00,90.55,90.55,90.535,90.535,237400000.0
2009-09-23 01:33:00,90.535,90.585,90.48,90.585,274900000.0
2009-09-23 01:34:00,90.59,90.675,90.585,90.675,456299998.0
2009-09-23 01:35:00,90.675,90.675,90.645,90.645,373600001.0
2009-09-23 01:36:00,90.645,90.735,90.645,90.705,218100000.0
2009-09-23 01:37:00,90.705,90.735,90.685,90.735,244200000.0
2009-09-23 01:38:00,90.735,90.745,90.725,90.735,111800000.0
2009-09-23 01:39:00,90.735,90.735,90.725,90.73,200600000.0
2009-09-23 01:40:00,90.73,90.73,90.63,90.645,355200000.0
2009-09-23 01:41:00,90.645,90.665,90.645,90.655,412900002.0
2009-09-23 01:42:00,90.655,90.675,90.655,90.655,128500000.0
2009-09-23 01:43:00,90.655,90.685,90.655,90.685,141100000.0
2009-09-23 01:44:00,90.685,90.715,90.68,90.715,212600000.0
2009-09-23 01:45:00,90.715,90.72,90.66,90.66,195000000.0
2009-09-23 01:46:00,90.665,90.71,90.665,90.705,133800000.0
2009-09-23 01:47:00,90.705,90.78,90.705,90.78,161100000.0
2009-09-23 01:48:00,90.775,90.785,90.765,90.785,281600000.0
2009-09-23 01:49:00,90.79,90.79,90.735,90.74,240700000.0
2009-09-23 01:50:00,90.74,90.77,90.74,90.76,86800000.0
2009-09-23 01:51:00,90.76,90.79,90.76,90.79,70200000.0
2009-09-23 01:52:00,90.785,90.805,90.745,90.745,262100000.0
2009-09-23 01:53:00,90.745,90.75,90.745,90.75,143500000.0
2009-09-23 01:54:00,90.75,90.775,90.75,90.77,175300000.0
2009-09-23 01:55:00,90.775,90.79,90.745,90.75,216200000.0
2009-09-23 01:56:00,90.75,90.805,90.75,90.78,199500000.0
2009-09-23 01:57:00,90.775,90.775,90.75,90.75,85000000.0
2009-09-23 01:58:00,90.745,90.75,90.735,90.745,175500000.0
2009-09-23 01:59:00,90.745,90.745,90.705,90.72,126900000.0
2009-09-23 02:00:00,90.72,90.795,90.72,90.785,326900000.0
2009-09-23 02:01:00,90.785,90.875,90.785,90.87,392200000.0
2009-09-23 02:02:00,90.87,90.87,90.86,90.87,162900000.0
2009-09-23 02:03:00,90.865,90.87,90.825,90.825,386700000.0
2009-09-23 02:04:00,90.825,90.85,90.825,90.85,362300000.0
2009-09-23 02:05:00,90.85,90.875,90.85,90.855,595699999.0
2009-09-23 02:06:00,90.85,90.865,90.85,90.865,114300000.0
2009-09-23 02:07:00,90.865,90.865,90.835,90.835,162100000.0
2009-09-23 02:08:00,90.835,90.835,90.805,90.805,214200000.0
2009-09-23 02:09:00,90.805,90.815,90.8,90.805,343500000.0
2009-09-23 02:10:00,90.81,90.815,90.8,90.81,317600000.0
2009-09-23 02:11:00,90.81,90.81,90.785,90.79,273100000.0
2009-09-23 02:12:00,90.785,90.8,90.78,90.8,150899997.0
2009-09-23 02:13:00,90.795,90.8,90.785,90.79,75700000.0
2009-09-23 02:14:00,90.79,90.79,90.79,90.79,3000000.0
2009-09-23 02:15:00,90.79,90.79,90.745,90.75,189800000.0
2009-09-23 02:16:00,90.75,90.78,90.75,90.775,230200000.0
2009-09-23 02:17:00,90.78,90.78,90.77,90.77,120000000.0
2009-09-23 02:18:00,90.77,90.77,90.77,90.77,5600000.0
2009-09-23 02:19:00,90.78,90.795,90.775,90.795,93000000.0
2009-09-23 02:20:00,90.795,90.81,90.795,90.81,156600000.0
2009-09-23 02:21:00,90.81,90.81,90.805,90.805,34600000.0
2009-09-23 02:22:00,90.805,90.805,90.8,90.805,77200000.0
2009-09-23 02:23:00,90.805,90.81,90.805,90.81,89500000.0
2009-09-23 02:24:00,90.81,90.82,90.81,90.815,42600000.0
2009-09-23 02:25:00,90.82,90.83,90.82,90.825,51500000.0
2009-09-23 02:26:00,90.825,90.84,90.82,90.82,73100000.0
2009-09-23 02:27:00,90.825,90.83,90.82,90.825,143600000.0
2009-09-23 02:28:00,90.82,90.83,90.82,90.83,42900000.0
2009-09-23 02:29:00,90.83,90.83,90.82,90.82,33000000.0
2009-09-23 02:30:00,90.82,90.82,90.81,90.81,72200000.0
2009-09-23 02:31:00,90.81,90.81,90.8,90.805,42700000.0
2009-09-23 02:32:00,90.805,90.805,90.805,90.805,5600000.0
2009-09-23 02:33:00,90.81,90.81,90.81,90.81,10300000.0
2009-09-23 02:34:00,90.81,90.83,90.805,90.825,291900000.0
2009-09-23 02:35:00,90.825,90.855,90.82,90.855,292200000.0
2009-09-23 02:36:00,90.855,90.86,90.845,90.855,293200000.0
2009-09-23 02:37:00,90.855,90.855,90.85,90.855,135800000.0
2009-09-23 02:38:00,90.855,90.855,90.855,90.855,95600000.0
2009-09-23 02:39:00,90.855,90.885,90.855,90.885,510200007.0
2009-09-23 02:40:00,90.885,90.885,90.85,90.86,348900000.0
2009-09-23 02:41:00,90.86,90.87,90.86,90.865,255499997.0
2009-09-23 02:42:00,90.865,90.87,90.865,90.87,66299999.0
2009-09-23 02:43:00,90.88,90.89,90.875,90.89,94300000.0
2009-09-23 02:44:00,90.89,90.89,90.89,90.89,18400000.0
2009-09-23 02:45:00,90.89,90.89,90.88,90.89,174700000.0
2009-09-23 02:46:00,90.885,90.89,90.88,90.885,57000000.0
2009-09-23 02:47:00,90.885,90.885,90.875,90.875,334200001.0
2009-09-23 02:48:00,90.88,90.905,90.88,90.9,156600000.0
2009-09-23 02:49:00,90.9,90.9,90.885,90.885,309700001.0
2009-09-23 02:50:00,90.885,90.91,90.885,90.905,206300001.0
2009-09-23 02:51:00,90.905,90.94,90.905,90.93,287000000.0
2009-09-23 02:52:00,90.93,91.0,90.93,90.965,482600000.0
2009-09-23 02:53:00,90.96,91.015,90.96,90.99,436899999.0
2009-09-23 02:54:00,90.985,90.995,90.98,90.99,608600000.0
2009-09-23 02:55:00,90.99,91.0,90.985,90.99,389300000.0
2009-09-23 02:56:00,90.99,90.99,90.93,90.935,297600000.0
2009-09-23 02:57:00,90.94,90.955,90.94,90.945,262800000.0
2009-09-23 02:58:00,90.945,90.95,90.935,90.935,248700001.0
2009-09-23 02:59:00,90.935,90.935,90.905,90.905,431900000.0
2009-09-23 03:00:00,90.905,90.93,90.905,90.92,228100000.0
2009-09-23 03:01:00,90.92,90.925,90.92,90.92,159300000.0
2009-09-23 03:02:00,90.925,90.925,90.92,90.92,265000000.0
2009-09-23 03:03:00,90.92,90.925,90.92,90.925,10300000.0
2009-09-23 03:04:00,90.92,90.92,90.91,90.915,168100000.0
2009-09-23 03:05:00,90.915,90.925,90.91,90.925,199600000.0
2009-09-23 03:06:00,90.925,90.925,90.91,90.915,144900000.0
2009-09-23 03:07:00,90.915,90.92,90.915,90.92,235100001.0
2009-09-23 03:08:00,90.91,90.92,90.91,90.92,148700000.0
2009-09-23 03:09:00,90.92,90.93,90.915,90.93,223600000.0
2009-09-23 03:10:00,90.93,90.93,90.92,90.92,113600000.0
2009-09-23 03:11:00,90.925,90.925,90.925,90.925,12800000.0
2009-09-23 03:12:00,90.925,90.925,90.925,90.925,13800000.0
2009-09-23 03:13:00,90.92,90.92,90.915,90.915,42300000.0
2009-09-23 03:14:00,90.92,90.92,90.92,90.92,4000000.0
2009-09-23 03:15:00,90.92,90.92,90.895,90.895,116500000.0
2009-09-23 03:16:00,90.895,90.9,90.845,90.85,479100002.0
2009-09-23 03:17:00,90.85,90.855,90.85,90.85,69400000.0
2009-09-23 03:18:00,90.85,90.885,90.85,90.885,144200000.0
2009-09-23 03:19:00,90.9,90.905,90.895,90.895,92600000.0
2009-09-23 03:20:00,90.895,90.895,90.89,90.89,26100000.0
2009-09-23 03:21:00,90.885,90.885,90.87,90.88,100200000.0
2009-09-23 03:22:00,90.885,90.9,90.885,90.89,139300000.0
2009-09-23 03:23:00,90.89,90.89,90.875,90.88,111200002.0
2009-09-23 03:24:00,90.88,90.885,90.85,90.88,224300000.0
2009-09-23 03:25:00,90.88,90.885,90.86,90.86,103200000.0
2009-09-23 03:26:00,90.86,90.86,90.855,90.855,85900000.0
2009-09-23 03:27:00,90.86,90.885,90.86,90.865,283800000.0
2009-09-23 03:28:00,90.865,90.865,90.85,90.85,32300000.0
2009-09-23 03:29:00,90.85,90.87,90.85,90.865,35900000.0
2009-09-23 03:30:00,90.87,90.885,90.86,90.86,127600000.0
2009-09-23 03:31:00,90.86,90.86,90.85,90.86,74500000.0
2009-09-23 03:32:00,90.87,90.87,90.85,90.855,126200000.0
2009-09-23 03:33:00,90.855,90.855,90.85,90.855,138000000.0
2009-09-23 03:34:00,90.85,90.85,90.84,90.85,273900000.0
2009-09-23 03:35:00,90.845,90.85,90.84,90.85,77500000.0
2009-09-23 03:36:00,90.855,90.865,90.855,90.855,152900000.0
2009-09-23 03:37:00,90.85,90.855,90.85,90.855,14500000.0
2009-09-23 03:38:00,90.855,90.855,90.85,90.85,49600000.0
2009-09-23 03:39:00,90.855,90.865,90.83,90.83,76300000.0
2009-09-23 03:40:00,90.83,90.83,90.805,90.81,68300000.0
2009-09-23 03:41:00,90.805,90.805,90.795,90.8,22400000.0
2009-09-23 03:42:00,90.8,90.805,90.8,90.8,106500000.0
2009-09-23 03:43:00,90.8,90.81,90.795,90.8,156700000.0
2009-09-23 03:44:00,90.8,90.81,90.8,90.805,199200000.0
2009-09-23 03:45:00,90.805,90.835,90.805,90.835,154300000.0
2009-09-23 03:46:00,90.83,90.83,90.815,90.825,69200000.0
2009-09-23 03:47:00,90.825,90.83,90.825,90.83,10400000.0
2009-09-23 03:48:00,90.825,90.825,90.8,90.8,45500000.0
2009-09-23 03:49:00,90.805,90.81,90.795,90.795,104600000.0
2009-09-23 03:50:00,90.79,90.81,90.79,90.805,141800000.0
2009-09-23 03:51:00,90.805,90.805,90.78,90.78,52200000.0
2009-09-23 03:52:00,90.775,90.78,90.77,90.775,105600000.0
2009-09-23 03:53:00,90.77,90.775,90.765,90.775,110400000.0
2009-09-23 03:54:00,90.775,90.775,90.765,90.77,38500000.0
2009-09-23 03:55:00,90.775,90.79,90.77,90.79,180000000.0
2009-09-23 03:56:00,90.79,90.825,90.79,90.825,210200000.0
2009-09-23 03:57:00,90.825,90.835,90.815,90.83,213500000.0
2009-09-23 03:58:00,90.83,90.835,90.815,90.82,139400000.0
2009-09-23 03:59:00,90.82,90.82,90.775,90.78,220700000.0
2009-09-23 04:00:00,90.78,90.785,90.78,90.785,67100000.0
2009-09-23 04:01:00,90.785,90.785,90.775,90.775,122800000.0
2009-09-23 04:02:00,90.775,90.785,90.765,90.78,144800000.0
2009-09-23 04:03:00,90.785,90.785,90.78,90.78,26200000.0
2009-09-23 04:04:00,90.78,90.78,90.775,90.78,139000000.0
2009-09-23 04:05:00,90.785,90.785,90.78,90.78,90800000.0
2009-09-23 04:06:00,90.785,90.805,90.785,90.805,44900000.0
2009-09-23 04:07:00,90.81,90.82,90.81,90.82,75900000.0
2009-09-23 04:08:00,90.825,90.84,90.825,90.84,67700000.0
2009-09-23 04:09:00,90.84,90.84,90.835,90.84,21900000.0
2009-09-23 04:10:00,90.845,90.845,90.84,90.84,75700000.0
2009-09-23 04:11:00,90.84,90.84,90.84,90.84,4600000.0
2009-09-23 04:12:00,90.84,90.84,90.825,90.825,113500000.0
2009-09-23 04:13:00,90.825,90.83,90.825,90.825,35000000.0
2009-09-23 04:14:00,90.825,90.85,90.825,90.85,71900000.0
2009-09-23 04:15:00,90.845,90.845,90.835,90.84,231500000.0
2009-09-23 04:16:00,90.84,90.84,90.825,90.83,192200000.0
2009-09-23 04:17:00,90.83,90.835,90.83,90.835,158300000.0
2009-09-23 04:18:00,90.835,90.835,90.83,90.83,144600000.0
2009-09-23 04:19:00,90.83,90.83,90.825,90.825,13200000.0
2009-09-23 04:20:00,90.825,90.825,90.825,90.825,50400000.0
2009-09-23 04:21:00,90.825,90.83,90.82,90.83,69700000.0
2009-09-23 04:22:00,90.825,90.835,90.825,90.835,94300000.0
2009-09-23 04:23:00,90.835,90.835,90.82,90.825,103600000.0
2009-09-23 04:24:00,90.825,90.835,90.825,90.835,88600000.0
2009-09-23 04:25:00,90.835,90.835,90.83,90.83,110900000.0
2009-09-23 04:26:00,90.835,90.835,90.83,90.83,15300000.0
2009-09-23 04:27:00,90.84,90.845,90.83,90.835,167000000.0
2009-09-23 04:28:00,90.835,90.835,90.82,90.82,61900000.0
2009-09-23 04:29:00,90.82,90.82,90.815,90.82,82000000.0
2009-09-23 04:30:00,90.82,90.845,90.82,90.82,122400000.0
2009-09-23 04:31:00,90.825,90.825,90.82,90.82,81500000.0
2009-09-23 04:32:00,90.82,90.82,90.81,90.815,413600000.0
2009-09-23 04:33:00,90.815,90.815,90.81,90.815,97200000.0
2009-09-23 04:34:00,90.805,90.805,90.775,90.775,236200000.0
2009-09-23 04:35:00,90.775,90.78,90.775,90.775,48500000.0
2009-09-23 04:36:00,90.775,90.775,90.755,90.765,167200000.0
2009-09-23 04:37:00,90.765,90.77,90.765,90.77,121600000.0
2009-09-23 04:38:00,90.77,90.77,90.765,90.77,131800000.0
2009-09-23 04:39:00,90.77,90.77,90.76,90.76,112200000.0
2009-09-23 04:40:00,90.76,90.765,90.76,90.765,30800000.0
2009-09-23 04:41:00,90.765,90.765,90.76,90.76,61700000.0
2009-09-23 04:42:00,90.76,90.76,90.76,90.76,101600000.0
2009-09-23 04:43:00,90.76,90.765,90.76,90.76,100200000.0
2009-09-23 04:44:00,90.76,90.765,90.74,90.75,178600000.0
2009-09-23 04:45:00,90.75,90.755,90.75,90.755,63200000.0
2009-09-23 04:46:00,90.755,90.755,90.73,90.74,233900000.0
2009-09-23 04:47:00,90.74,90.745,90.725,90.725,169900000.0
2009-09-23 04:48:00,90.73,90.74,90.725,90.73,188000000.0
2009-09-23 04:49:00,90.73,90.745,90.73,90.745,77400000.0
2009-09-23 04:50:00,90.75,90.75,90.75,90.75,54400000.0
2009-09-23 04:51:00,90.75,90.77,90.75,90.76,161500000.0
2009-09-23 04:52:00,90.76,90.765,90.735,90.74,262000000.0
2009-09-23 04:53:00,90.74,90.755,90.73,90.73,99200000.0
2009-09-23 04:54:00,90.735,90.745,90.735,90.74,20500000.0
2009-09-23 04:55:00,90.74,90.745,90.725,90.725,383500000.0
2009-09-23 04:56:00,90.73,90.73,90.715,90.715,157900000.0
2009-09-23 04:57:00,90.71,90.735,90.71,90.73,277000000.0
2009-09-23 04:58:00,90.73,90.73,90.68,90.68,376799999.0
2009-09-23 04:59:00,90.68,90.715,90.68,90.71,423300000.0
2009-09-23 05:00:00,90.71,90.715,90.71,90.715,43900000.0
2009-09-23 05:01:00,90.715,90.715,90.7,90.7,90800000.0
2009-09-23 05:02:00,90.7,90.71,90.7,90.705,124200000.0
2009-09-23 05:03:00,90.705,90.71,90.705,90.71,208600000.0
2009-09-23 05:04:00,90.71,90.715,90.71,90.71,30300000.0
2009-09-23 05:05:00,90.71,90.72,90.705,90.705,70800000.0
2009-09-23 05:06:00,90.705,90.705,90.7,90.705,35900000.0
2009-09-23 05:07:00,90.705,90.74,90.705,90.72,68000000.0
2009-09-23 05:08:00,90.72,90.725,90.72,90.72,53800000.0
2009-09-23 05:09:00,90.72,90.72,90.715,90.715,97900000.0
2009-09-23 05:10:00,90.72,90.72,90.7,90.7,69200000.0
2009-09-23 05:11:00,90.7,90.705,90.695,90.705,91800000.0
2009-09-23 05:12:00,90.705,90.72,90.705,90.72,27600000.0
2009-09-23 05:13:00,90.72,90.73,90.715,90.73,136400001.0
2009-09-23 05:14:00,90.725,90.73,90.72,90.725,197200000.0
2009-09-23 05:15:00,90.725,90.725,90.715,90.725,136800000.0
2009-09-23 05:16:00,90.72,90.725,90.72,90.725,65400000.0
2009-09-23 05:17:00,90.725,90.725,90.72,90.725,32900000.0
2009-09-23 05:18:00,90.72,90.73,90.72,90.725,203400000.0
2009-09-23 05:19:00,90.725,90.73,90.725,90.73,55200000.0
2009-09-23 05:20:00,90.73,90.73,90.72,90.72,95600000.0
2009-09-23 05:21:00,90.72,90.725,90.71,90.72,129300000.0
2009-09-23 05:22:00,90.725,90.74,90.72,90.74,76800000.0
2009-09-23 05:23:00,90.735,90.735,90.725,90.735,233500000.0
2009-09-23 05:24:00,90.735,90.74,90.73,90.735,251100000.0
2009-09-23 05:25:00,90.735,90.735,90.725,90.725,24000000.0
2009-09-23 05:26:00,90.725,90.735,90.72,90.72,135200000.0
2009-09-23 05:27:00,90.72,90.72,90.71,90.715,257600000.0
2009-09-23 05:28:00,90.715,90.72,90.715,90.715,97200000.0
2009-09-23 05:29:00,90.715,90.715,90.71,90.71,67800000.0
2009-09-23 05:30:00,90.71,90.71,90.695,90.695,110700000.0
2009-09-23 05:31:00,90.695,90.7,90.695,90.7,31200000.0
2009-09-23 05:32:00,90.7,90.73,90.7,90.725,89200000.0
2009-09-23 05:33:00,90.725,90.725,90.725,90.725,63200000.0
2009-09-23 05:34:00,90.725,90.725,90.715,90.715,51900000.0
2009-09-23 05:35:00,90.715,90.715,90.715,90.715,128000000.0
2009-09-23 05:36:00,90.71,90.72,90.71,90.72,38800000.0
2009-09-23 05:37:00,90.72,90.73,90.72,90.73,72300000.0
2009-09-23 05:38:00,90.73,90.73,90.725,90.725,127600000.0
2009-09-23 05:39:00,90.725,90.73,90.725,90.725,51200000.0
2009-09-23 05:40:00,90.725,90.73,90.725,90.725,70400000.0
2009-09-23 05:41:00,90.725,90.73,90.72,90.72,115400000.0
2009-09-23 05:42:00,90.715,90.725,90.71,90.725,181500000.0
2009-09-23 05:43:00,90.73,90.73,90.73,90.73,20800000.0
2009-09-23 05:44:00,90.735,90.74,90.735,90.74,50900000.0
2009-09-23 05:45:00,90.74,90.755,90.74,90.74,87100000.0
2009-09-23 05:46:00,90.74,90.77,90.735,90.75,300600000.0
2009-09-23 05:47:00,90.75,90.755,90.75,90.75,47400000.0
2009-09-23 05:48:00,90.745,90.75,90.745,90.745,279200000.0
2009-09-23 05:49:00,90.75,90.755,90.75,90.755,93600000.0
2009-09-23 05:50:00,90.755,90.765,90.75,90.76,231099999.0
2009-09-23 05:51:00,90.76,90.765,90.76,90.76,101600000.0
2009-09-23 05:52:00,90.76,90.77,90.76,90.765,255400000.0
2009-09-23 05:53:00,90.765,90.78,90.765,90.77,106800000.0
2009-09-23 05:54:00,90.76,90.76,90.76,90.76,82400000.0
2009-09-23 05:55:00,90.76,90.76,90.74,90.755,89700000.0
2009-09-23 05:56:00,90.755,90.785,90.75,90.78,322200000.0
2009-09-23 05:57:00,90.785,90.785,90.785,90.785,53600000.0
2009-09-23 05:58:00,90.79,90.79,90.785,90.785,56500000.0
2009-09-23 05:59:00,90.785,90.79,90.785,90.79,39200000.0
2009-09-23 06:00:00,90.79,90.79,90.775,90.78,126100000.0
2009-09-23 06:01:00,90.78,90.78,90.775,90.78,27200000.0
2009-09-23 06:02:00,90.78,90.78,90.765,90.77,169100000.0
2009-09-23 06:03:00,90.765,90.765,90.755,90.76,72000000.0
2009-09-23 06:04:00,90.76,90.77,90.755,90.755,302200000.0
2009-09-23 06:05:00,90.76,90.765,90.76,90.765,54000000.0
2009-09-23 06:06:00,90.765,90.765,90.765,90.765,15800000.0
2009-09-23 06:07:00,90.765,90.765,90.755,90.755,23000000.0
2009-09-23 06:08:00,90.755,90.755,90.755,90.755,80800000.0
2009-09-23 06:09:00,90.755,90.76,90.755,90.76,83900000.0
2009-09-23 06:10:00,90.76,90.765,90.76,90.76,149900000.0
2009-09-23 06:11:00,90.76,90.76,90.76,90.76,112600000.0
2009-09-23 06:12:00,90.765,90.765,90.765,90.765,3000000.0
2009-09-23 06:13:00,90.765,90.775,90.765,90.775,134000000.0
2009-09-23 06:14:00,90.77,90.775,90.765,90.765,343400001.0
2009-09-23 06:15:00,90.765,90.765,90.745,90.745,166399999.0
2009-09-23 06:16:00,90.74,90.74,90.73,90.73,144099999.0
2009-09-23 06:17:00,90.73,90.735,90.73,90.73,244700001.0
2009-09-23 06:18:00,90.73,90.73,90.725,90.725,67400000.0
2009-09-23 06:19:00,90.73,90.74,90.73,90.74,52500000.0
2009-09-23 06:20:00,90.745,90.745,90.745,90.745,4800000.0
2009-09-23 06:21:00,90.745,90.765,90.745,90.765,126300000.0
2009-09-23 06:22:00,90.765,90.765,90.75,90.75,44600000.0
2009-09-23 06:23:00,90.75,90.75,90.745,90.75,65499999.0
2009-09-23 06:24:00,90.75,90.75,90.75,90.75,4700000.0
2009-09-23 06:25:00,90.745,90.75,90.735,90.74,51300000.0
2009-09-23 06:26:00,90.74,90.74,90.74,90.74,12800000.0
2009-09-23 06:27:00,90.74,90.74,90.735,90.735,49000000.0
2009-09-23 06:28:00,90.735,90.745,90.735,90.745,69900000.0
2009-09-23 06:29:00,90.745,90.745,90.745,90.745,33200000.0
2009-09-23 06:30:00,90.74,90.765,90.74,90.75,221900000.0
2009-09-23 06:31:00,90.755,90.755,90.745,90.75,37800000.0
2009-09-23 06:32:00,90.745,90.755,90.745,90.75,62100000.0
2009-09-23 06:33:00,90.745,90.755,90.74,90.745,141700000.0
2009-09-23 06:34:00,90.745,90.755,90.74,90.755,52000000.0
2009-09-23 06:35:00,90.755,90.755,90.74,90.74,138100000.0
2009-09-23 06:36:00,90.745,90.745,90.745,90.745,111800000.0
2009-09-23 06:37:00,90.745,90.75,90.73,90.73,164900002.0
2009-09-23 06:38:00,90.73,90.73,90.73,90.73,441100000.0
2009-09-23 06:39:00,90.73,90.735,90.73,90.73,231500001.0
2009-09-23 06:40:00,90.73,90.74,90.73,90.735,160000006.0
2009-09-23 06:41:00,90.74,90.74,90.72,90.72,99900000.0
2009-09-23 06:42:00,90.72,90.73,90.72,90.72,244800000.0
2009-09-23 06:43:00,90.72,90.725,90.71,90.72,244500000.0
2009-09-23 06:44:00,90.72,90.72,90.72,90.72,12000000.0
2009-09-23 06:45:00,90.72,90.73,90.72,90.72,115800000.0
2009-09-23 06:46:00,90.72,90.72,90.72,90.72,17600000.0
2009-09-23 06:47:00,90.72,90.72,90.72,90.72,40800000.0
2009-09-23 06:48:00,90.72,90.72,90.715,90.715,113300000.0
2009-09-23 06:49:00,90.715,90.72,90.71,90.715,119800000.0
2009-09-23 06:50:00,90.715,90.72,90.71,90.715,217600000.0
2009-09-23 06:51:00,90.715,90.715,90.7,90.7,115500000.0
2009-09-23 06:52:00,90.705,90.705,90.695,90.7,198300000.0
2009-09-23 06:53:00,90.7,90.7,90.69,90.69,240499999.0
2009-09-23 06:54:00,90.7,90.7,90.67,90.685,253700000.0
2009-09-23 06:55:00,90.685,90.695,90.68,90.68,366500000.0
2009-09-23 06:56:00,90.685,90.69,90.68,90.685,345399999.0
2009-09-23 06:57:00,90.685,90.71,90.685,90.71,208700000.0
2009-09-23 06:58:00,90.71,90.73,90.71,90.725,178000000.0
2009-09-23 06:59:00,90.725,90.725,90.715,90.715,60000000.0
2009-09-23 07:00:00,90.715,90.72,90.71,90.71,194200000.0
2009-09-23 07:01:00,90.71,90.725,90.71,90.71,323500000.0
2009-09-23 07:02:00,90.71,90.715,90.7,90.7,281800000.0
2009-09-23 07:03:00,90.7,90.705,90.7,90.705,338800000.0
2009-09-23 07:04:00,90.705,90.705,90.705,90.705,19100000.0
2009-09-23 07:05:00,90.705,90.705,90.69,90.695,194200002.0
2009-09-23 07:06:00,90.695,90.71,90.695,90.705,209200000.0
2009-09-23 07:07:00,90.705,90.705,90.7,90.705,78200000.0
2009-09-23 07:08:00,90.705,90.705,90.705,90.705,5000000.0
2009-09-23 07:09:00,90.705,90.705,90.7,90.705,16500000.0
2009-09-23 07:10:00,90.705,90.705,90.7,90.705,38800000.0
2009-09-23 07:11:00,90.7,90.71,90.7,90.71,132500000.0
2009-09-23 07:12:00,90.71,90.71,90.7,90.705,42000000.0
2009-09-23 07:13:00,90.7,90.71,90.7,90.71,73300000.0
2009-09-23 07:14:00,90.71,90.71,90.705,90.705,60500000.0
2009-09-23 07:15:00,90.705,90.71,90.7,90.7,60500000.0
2009-09-23 07:16:00,90.7,90.7,90.7,90.7,10300000.0
2009-09-23 07:17:00,90.7,90.7,90.7,90.7,9200000.0
2009-09-23 07:18:00,90.7,90.71,90.7,90.705,51100000.0
2009-09-23 07:19:00,90.705,90.71,90.705,90.705,47600000.0
2009-09-23 07:20:00,90.705,90.71,90.7,90.71,136700000.0
2009-09-23 07:21:00,90.71,90.71,90.705,90.71,65000000.0
2009-09-23 07:22:00,90.71,90.71,90.705,90.705,31000000.0
2009-09-23 07:23:00,90.705,90.705,90.705,90.705,9800000.0
2009-09-23 07:24:00,90.705,90.705,90.7,90.7,10800000.0
2009-09-23 07:25:00,90.7,90.71,90.7,90.71,17600000.0
2009-09-23 07:26:00,90.71,90.71,90.71,90.71,1000000.0
2009-09-23 07:27:00,90.71,90.71,90.69,90.695,295000000.0
2009-09-23 07:28:00,90.69,90.69,90.69,90.69,6300000.0
2009-09-23 07:29:00,90.69,90.695,90.69,90.695,50000000.0
2009-09-23 07:30:00,90.695,90.705,90.695,90.7,114000000.0
2009-09-23 07:31:00,90.7,90.71,90.7,90.7,151800000.0
2009-09-23 07:32:00,90.7,90.7,90.7,90.7,168900000.0
2009-09-23 07:33:00,90.7,90.71,90.7,90.71,179500000.0
2009-09-23 07:34:00,90.71,90.72,90.7,90.72,287440000.0
2009-09-23 07:35:00,90.72,90.755,90.72,90.75,332300000.0
2009-09-23 07:36:00,90.75,90.75,90.75,90.75,74800000.0
2009-09-23 07:37:00,90.745,90.755,90.74,90.75,121200000.0
2009-09-23 07:38:00,90.75,90.75,90.74,90.74,256500000.0
2009-09-23 07:39:00,90.74,90.74,90.735,90.735,170700000.0
2009-09-23 07:40:00,90.735,90.74,90.73,90.74,218100000.0
2009-09-23 07:41:00,90.74,90.74,90.73,90.73,226000000.0
2009-09-23 07:42:00,90.73,90.735,90.725,90.725,313600000.0
2009-09-23 07:43:00,90.725,90.73,90.725,90.725,311000000.0
2009-09-23 07:44:00,90.725,90.725,90.7,90.7,324300000.0
2009-09-23 07:45:00,90.7,90.705,90.695,90.7,327200000.0
2009-09-23 07:46:00,90.705,90.73,90.705,90.725,154100000.0
2009-09-23 07:47:00,90.725,90.73,90.72,90.725,262500000.0
2009-09-23 07:48:00,90.725,90.73,90.725,90.725,181300000.0
2009-09-23 07:49:00,90.725,90.73,90.715,90.72,166000000.0
2009-09-23 07:50:00,90.72,90.72,90.715,90.72,25600000.0
2009-09-23 07:51:00,90.715,90.72,90.715,90.715,81700000.0
2009-09-23 07:52:00,90.715,90.715,90.7,90.7,143200000.0
2009-09-23 07:53:00,90.7,90.7,90.695,90.7,83600000.0
2009-09-23 07:54:00,90.7,90.71,90.7,90.7,53200000.0
2009-09-23 07:55:00,90.7,90.705,90.68,90.69,193700000.0
2009-09-23 07:56:00,90.69,90.69,90.675,90.69,230600001.0
2009-09-23 07:57:00,90.69,90.7,90.685,90.7,37700000.0
2009-09-23 07:58:00,90.7,90.7,90.68,90.69,267600000.0
2009-09-23 07:59:00,90.7,90.71,90.7,90.71,84000000.0
2009-09-23 08:00:00,90.71,90.72,90.7,90.71,309299999.0
2009-09-23 08:01:00,90.71,90.71,90.705,90.71,45000000.0
2009-09-23 08:02:00,90.71,90.72,90.705,90.715,84800000.0
2009-09-23 08:03:00,90.715,90.75,90.71,90.74,391000004.0
2009-09-23 08:04:00,90.74,90.74,90.735,90.735,512699999.0
2009-09-23 08:05:00,90.735,90.745,90.735,90.745,373699997.0
2009-09-23 08:06:00,90.745,90.75,90.735,90.74,319299999.0
2009-09-23 08:07:00,90.74,90.74,90.7,90.705,449299997.0
2009-09-23 08:08:00,90.705,90.71,90.7,90.705,361099997.0
2009-09-23 08:09:00,90.71,90.71,90.705,90.705,324700000.0
2009-09-23 08:10:00,90.705,90.71,90.7,90.71,297400000.0
2009-09-23 08:11:00,90.71,90.715,90.705,90.71,160000000.0
2009-09-23 08:12:00,90.71,90.72,90.71,90.715,225600000.0
2009-09-23 08:13:00,90.715,90.72,90.71,90.72,144600000.0
2009-09-23 08:14:00,90.715,90.72,90.71,90.715,344600001.0
2009-09-23 08:15:00,90.715,90.72,90.705,90.72,340099998.0
2009-09-23 08:16:00,90.715,90.715,90.71,90.715,142800000.0
2009-09-23 08:17:00,90.715,90.715,90.71,90.71,322000000.0
2009-09-23 08:18:00,90.715,90.74,90.715,90.73,403900001.0
2009-09-23 08:19:00,90.73,90.73,90.705,90.71,872099999.0
2009-09-23 08:20:00,90.71,90.71,90.7,90.705,435299999.0
2009-09-23 08:21:00,90.705,90.71,90.7,90.7,458699997.0
2009-09-23 08:22:00,90.7,90.74,90.7,90.74,434099998.0
2009-09-23 08:23:00,90.74,90.76,90.73,90.76,595699994.0
2009-09-23 08:24:00,90.75,90.76,90.725,90.73,412499999.0
2009-09-23 08:25:00,90.73,90.755,90.72,90.745,564100003.0
2009-09-23 08:26:00,90.745,90.75,90.74,90.75,344700001.0
2009-09-23 08:27:00,90.755,90.765,90.735,90.75,619599994.0
2009-09-23 08:28:00,90.75,90.76,90.75,90.76,574000000.0
2009-09-23 08:29:00,90.76,90.795,90.755,90.79,724999995.0
2009-09-23 08:30:00,90.795,90.84,90.79,90.81,1004199997.0
2009-09-23 08:31:00,90.81,90.82,90.785,90.81,671400003.0
2009-09-23 08:32:00,90.81,90.83,90.805,90.82,505099999.0
2009-09-23 08:33:00,90.82,90.83,90.81,90.815,651900000.0
2009-09-23 08:34:00,90.815,90.815,90.79,90.795,363800000.0
2009-09-23 08:35:00,90.795,90.805,90.78,90.785,433400000.0
2009-09-23 08:36:00,90.785,90.785,90.77,90.78,380300000.0
2009-09-23 08:37:00,90.785,90.84,90.785,90.835,570700006.0
2009-09-23 08:38:00,90.835,90.845,90.835,90.835,898100000.0
2009-09-23 08:39:00,90.84,90.845,90.835,90.84,220900000.0
2009-09-23 08:40:00,90.84,90.855,90.84,90.845,587099998.0
2009-09-23 08:41:00,90.845,90.85,90.84,90.84,292999999.0
2009-09-23 08:42:00,90.84,90.845,90.825,90.845,538399998.0
2009-09-23 08:43:00,90.845,90.85,90.835,90.835,482700001.0
2009-09-23 08:44:00,90.835,90.835,90.83,90.83,164000000.0
2009-09-23 08:45:00,90.83,90.83,90.795,90.795,361600000.0
2009-09-23 08:46:00,90.795,90.81,90.79,90.81,811299998.0
2009-09-23 08:47:00,90.81,90.84,90.8,90.835,292400000.0
2009-09-23 08:48:00,90.835,90.835,90.825,90.83,341800000.0
2009-09-23 08:49:00,90.83,90.83,90.82,90.82,182400000.0
2009-09-23 08:50:00,90.82,90.82,90.81,90.82,202600000.0
2009-09-23 08:51:00,90.82,90.82,90.8,90.815,363400000.0
2009-09-23 08:52:00,90.815,90.86,90.81,90.855,294600001.0
2009-09-23 08:53:00,90.855,90.855,90.85,90.85,425600000.0
2009-09-23 08:54:00,90.855,90.855,90.83,90.835,563300000.0
2009-09-23 08:55:00,90.835,90.835,90.81,90.835,496800000.0
2009-09-23 08:56:00,90.835,90.855,90.835,90.84,638700000.0
2009-09-23 08:57:00,90.84,90.87,90.84,90.855,582000002.0
2009-09-23 08:58:00,90.855,90.89,90.855,90.885,321400000.0
2009-09-23 08:59:00,90.885,90.97,90.885,90.95,870499997.0
2009-09-23 09:00:00,90.95,90.95,90.91,90.91,656500000.0
2009-09-23 09:01:00,90.91,90.91,90.855,90.87,603499999.0
2009-09-23 09:02:00,90.87,90.9,90.87,90.89,431700000.0
2009-09-23 09:03:00,90.89,90.92,90.885,90.895,720700003.0
2009-09-23 09:04:00,90.89,90.91,90.89,90.905,438899997.0
2009-09-23 09:05:00,90.91,90.925,90.9,90.925,447900002.0
2009-09-23 09:06:00,90.925,90.95,90.91,90.91,833300002.0
2009-09-23 09:07:00,90.915,90.945,90.915,90.915,692200000.0
2009-09-23 09:08:00,90.915,90.94,90.91,90.935,799300001.0
2009-09-23 09:09:00,90.935,90.965,90.93,90.955,1118000001.0
2009-09-23 09:10:00,90.955,91.005,90.955,90.975,849799999.0
2009-09-23 09:11:00,90.975,91.005,90.97,90.995,735899998.0
2009-09-23 09:12:00,91.0,91.005,90.99,90.995,1080900001.0
2009-09-23 09:13:00,90.995,91.0,90.97,90.975,509000001.0
2009-09-23 09:14:00,90.975,90.98,90.97,90.975,444900000.0
2009-09-23 09:15:00,90.975,90.98,90.95,90.955,812800000.0
2009-09-23 09:16:00,90.96,90.96,90.955,90.955,435100001.0
2009-09-23 09:17:00,90.96,90.96,90.93,90.93,343499999.0
2009-09-23 09:18:00,90.93,90.94,90.91,90.93,673600002.0
2009-09-23 09:19:00,90.93,90.94,90.925,90.93,486300000.0
2009-09-23 09:20:00,90.93,90.93,90.925,90.925,280800000.0
2009-09-23 09:21:00,90.925,90.935,90.915,90.915,773600001.0
2009-09-23 09:22:00,90.92,90.93,90.91,90.915,661600000.0
2009-09-23 09:23:00,90.92,90.92,90.89,90.915,1408699999.0
2009-09-23 09:24:00,90.915,90.93,90.905,90.905,748699993.0
2009-09-23 09:25:00,90.905,90.91,90.89,90.905,484400000.0
2009-09-23 09:26:00,90.905,90.91,90.88,90.88,536499999.0
2009-09-23 09:27:00,90.88,90.89,90.865,90.87,563800000.0
2009-09-23 09:28:00,90.875,90.91,90.875,90.9,349600000.0
2009-09-23 09:29:00,90.9,90.94,90.895,90.93,370600000.0
2009-09-23 09:30:00,90.93,90.975,90.925,90.97,297000000.0
2009-09-23 09:31:00,90.97,90.98,90.96,90.96,340800000.0
2009-09-23 09:32:00,90.965,90.965,90.915,90.915,382800000.0
2009-09-23 09:33:00,90.915,90.945,90.915,90.94,279300002.0
2009-09-23 09:34:00,90.94,90.95,90.935,90.95,165000000.0
2009-09-23 09:35:00,90.95,90.975,90.95,90.955,315499998.0
2009-09-23 09:36:00,90.955,90.965,90.93,90.95,723799998.0
2009-09-23 09:37:00,90.95,90.975,90.95,90.975,523000000.0
2009-09-23 09:38:00,90.975,90.995,90.965,90.97,695300000.0
2009-09-23 09:39:00,90.97,91.0,90.97,90.995,609300000.0
2009-09-23 09:40:00,90.995,91.0,90.98,90.98,680999999.0
2009-09-23 09:41:00,90.98,91.0,90.98,90.995,470699998.0
2009-09-23 09:42:00,90.995,91.015,90.985,91.015,688000001.0
2009-09-23 09:43:00,91.015,91.02,90.995,91.0,1139099994.0
2009-09-23 09:44:00,91.0,91.0,90.97,90.97,836299993.0
2009-09-23 09:45:00,90.965,90.965,90.94,90.96,711600000.0
2009-09-23 09:46:00,90.96,90.975,90.955,90.975,362499999.0
2009-09-23 09:47:00,90.975,90.98,90.97,90.975,772800001.0
2009-09-23 09:48:00,90.975,90.98,90.97,90.975,278000001.0
2009-09-23 09:49:00,90.975,90.975,90.93,90.94,536599997.0
2009-09-23 09:50:00,90.94,90.96,90.94,90.955,376000000.0
2009-09-23 09:51:00,90.95,90.955,90.94,90.94,405799999.0
2009-09-23 09:52:00,90.935,90.94,90.93,90.93,383799999.0
2009-09-23 09:53:00,90.93,90.94,90.93,90.93,270000000.0
2009-09-23 09:54:00,90.93,90.93,90.905,90.915,677099998.0
2009-09-23 09:55:00,90.92,90.925,90.92,90.925,594100000.0
2009-09-23 09:56:00,90.925,90.96,90.925,90.96,474900001.0
2009-09-23 09:57:00,90.96,90.96,90.935,90.935,497100001.0
2009-09-23 09:58:00,90.935,90.945,90.93,90.935,310600000.0
2009-09-23 09:59:00,90.94,90.96,90.92,90.96,595399992.0
2009-09-23 10:00:00,90.96,90.96,90.92,90.93,741199994.0
2009-09-23 10:01:00,90.93,90.94,90.925,90.93,741900000.0
2009-09-23 10:02:00,90.93,90.95,90.93,90.95,744900000.0
2009-09-23 10:03:00,90.95,90.95,90.93,90.935,149199998.0
2009-09-23 10:04:00,90.935,90.95,90.93,90.94,651400001.0
2009-09-23 10:05:00,90.94,90.945,90.93,90.935,200399999.0
2009-09-23 10:06:00,90.935,90.95,90.93,90.95,212500000.0
2009-09-23 10:07:00,90.95,90.95,90.95,90.95,115500000.0
2009-09-23 10:08:00,90.95,90.96,90.95,90.96,323900000.0
2009-09-23 10:09:00,90.96,90.98,90.96,90.965,436300001.0
2009-09-23 10:10:00,90.965,90.975,90.965,90.965,527500000.0
2009-09-23 10:11:00,90.965,90.99,90.965,90.985,380499993.0
2009-09-23 10:12:00,90.99,90.99,90.965,90.965,622899998.0
2009-09-23 10:13:00,90.965,90.97,90.965,90.97,240799999.0
2009-09-23 10:14:00,90.97,90.97,90.965,90.965,87599998.0
2009-09-23 10:15:00,90.965,90.98,90.955,90.98,345099998.0
2009-09-23 10:16:00,90.98,90.98,90.975,90.98,99800000.0
2009-09-23 10:17:00,90.98,90.98,90.96,90.98,589999997.0
2009-09-23 10:18:00,90.98,91.005,90.98,90.98,452900000.0
2009-09-23 10:19:00,90.98,90.98,90.965,90.975,508399997.0
2009-09-23 10:20:00,90.975,90.985,90.97,90.98,510699999.0
2009-09-23 10:21:00,90.98,90.985,90.97,90.985,510500000.0
2009-09-23 10:22:00,90.985,90.99,90.985,90.99,407400000.0
2009-09-23 10:23:00,90.99,90.99,90.98,90.98,361600000.0
2009-09-23 10:24:00,90.98,90.985,90.965,90.985,635800001.0
2009-09-23 10:25:00,90.98,90.99,90.98,90.99,296099998.0
2009-09-23 10:26:00,90.99,91.005,90.985,90.995,470799990.0
2009-09-23 10:27:00,90.995,91.0,90.98,91.0,815399983.0
2009-09-23 10:28:00,91.0,91.0,91.0,91.0,80900000.0
2009-09-23 10:29:00,91.0,91.04,91.0,91.03,305500000.0
2009-09-23 10:30:00,91.03,91.04,90.99,91.0,537599999.0
2009-09-23 10:31:00,91.0,91.0,90.955,90.96,844099998.0
2009-09-23 10:32:00,90.965,90.97,90.935,90.935,713800001.0
2009-09-23 10:33:00,90.94,90.97,90.94,90.955,826299998.0
2009-09-23 10:34:00,90.955,90.99,90.955,90.99,439000000.0
2009-09-23 10:35:00,90.99,90.99,90.955,90.955,423000000.0
2009-09-23 10:36:00,90.955,90.965,90.95,90.95,822300002.0
2009-09-23 10:37:00,90.955,90.955,90.91,90.92,724400000.0
2009-09-23 10:38:00,90.915,90.92,90.905,90.91,876600000.0
2009-09-23 10:39:00,90.905,90.91,90.855,90.86,964899996.0
2009-09-23 10:40:00,90.86,90.875,90.855,90.865,1112899995.0
2009-09-23 10:41:00,90.865,90.89,90.865,90.885,978100000.0
2009-09-23 10:42:00,90.885,90.905,90.885,90.9,496300000.0
2009-09-23 10:43:00,90.905,90.935,90.9,90.93,593800000.0
2009-09-23 10:44:00,90.925,90.96,90.925,90.96,632300000.0
2009-09-23 10:45:00,90.96,91.0,90.95,90.95,910299994.0
2009-09-23 10:46:00,90.955,90.955,90.94,90.945,800199998.0
2009-09-23 10:47:00,90.945,90.945,90.935,90.935,459299997.0
2009-09-23 10:48:00,90.935,90.94,90.925,90.925,219099998.0
2009-09-23 10:49:00,90.925,90.935,90.925,90.93,762100000.0
2009-09-23 10:50:00,90.93,90.94,90.93,90.94,211700000.0
2009-09-23 10:51:00,90.94,90.94,90.91,90.91,575299998.0
2009-09-23 10:52:00,90.91,90.91,90.88,90.88,559500004.0
2009-09-23 10:53:00,90.88,90.885,90.88,90.88,506700001.0
2009-09-23 10:54:00,90.88,90.895,90.88,90.89,336200001.0
2009-09-23 10:55:00,90.89,90.89,90.88,90.885,767099999.0
2009-09-23 10:56:00,90.885,90.9,90.885,90.89,690799997.0
2009-09-23 10:57:00,90.89,90.895,90.89,90.89,418800007.0
2009-09-23 10:58:00,90.89,90.92,90.89,90.91,482300003.0
2009-09-23 10:59:00,90.91,90.925,90.905,90.91,264700000.0
2009-09-23 11:00:00,90.91,90.925,90.9,90.9,548300004.0
2009-09-23 11:01:00,90.9,90.9,90.88,90.89,714500001.0
2009-09-23 11:02:00,90.89,90.915,90.885,90.885,607500004.0
2009-09-23 11:03:00,90.885,90.885,90.88,90.885,335100000.0
2009-09-23 11:04:00,90.885,90.89,90.88,90.88,358299999.0
2009-09-23 11:05:00,90.88,90.89,90.88,90.88,447400003.0
2009-09-23 11:06:00,90.88,90.88,90.88,90.88,125300000.0
2009-09-23 11:07:00,90.88,90.885,90.875,90.875,287900001.0
2009-09-23 11:08:00,90.875,90.89,90.87,90.88,389599995.0
2009-09-23 11:09:00,90.88,90.905,90.87,90.9,612700005.0
2009-09-23 11:10:00,90.9,90.9,90.885,90.895,578800001.0
2009-09-23 11:11:00,90.895,90.895,90.89,90.895,408000001.0
2009-09-23 11:12:00,90.895,90.9,90.89,90.895,208799999.0
2009-09-23 11:13:00,90.895,90.895,90.89,90.895,579000002.0
2009-09-23 11:14:00,90.895,90.94,90.895,90.925,642800005.0
2009-09-23 11:15:00,90.925,90.93,90.925,90.93,516299998.0
2009-09-23 11:16:00,90.93,90.93,90.92,90.92,226700000.0
2009-09-23 11:17:00,90.92,90.92,90.905,90.91,556499994.0
2009-09-23 11:18:00,90.91,90.91,90.9,90.9,388300001.0
2009-09-23 11:19:00,90.9,90.91,90.9,90.905,391100000.0
2009-09-23 11:20:00,90.905,90.905,90.895,90.9,422900001.0
2009-09-23 11:21:00,90.9,90.915,90.895,90.91,500500002.0
2009-09-23 11:22:00,90.91,90.92,90.91,90.92,125900000.0
2009-09-23 11:23:00,90.92,90.935,90.91,90.925,353899998.0
2009-09-23 11:24:00,90.925,90.94,90.925,90.935,570300000.0
2009-09-23 11:25:00,90.935,90.94,90.93,90.935,358299999.0
2009-09-23 11:26:00,90.935,90.94,90.93,90.935,212100000.0
2009-09-23 11:27:00,90.935,90.935,90.93,90.935,379600000.0
2009-09-23 11:28:00,90.935,90.935,90.92,90.925,898700004.0
2009-09-23 11:29:00,90.93,90.93,90.91,90.915,421999997.0
2009-09-23 11:30:00,90.915,90.93,90.915,90.915,709400006.0
2009-09-23 11:31:00,90.92,90.92,90.92,90.92,107800000.0
2009-09-23 11:32:00,90.92,90.925,90.9,90.905,789000001.0
2009-09-23 11:33:00,90.905,90.91,90.9,90.905,643699996.0
2009-09-23 11:34:00,90.905,90.91,90.9,90.905,120500000.0
2009-09-23 11:35:00,90.905,90.91,90.9,90.905,221100000.0
2009-09-23 11:36:00,90.905,90.905,90.905,90.905,65400000.0
2009-09-23 11:37:00,90.905,90.925,90.905,90.925,474500000.0
2009-09-23 11:38:00,90.92,90.935,90.92,90.93,191100000.0
2009-09-23 11:39:00,90.925,90.95,90.925,90.95,817700001.0
2009-09-23 11:40:00,90.95,90.955,90.95,90.955,112000001.0
2009-09-23 11:41:00,90.955,90.955,90.95,90.95,132100000.0
2009-09-23 11:42:00,90.945,90.96,90.945,90.96,254499999.0
2009-09-23 11:43:00,90.96,90.96,90.95,90.95,444500005.0
2009-09-23 11:44:00,90.955,90.965,90.95,90.96,786800000.0
2009-09-23 11:45:00,90.96,90.96,90.95,90.96,658000002.0
2009-09-23 11:46:00,90.96,90.97,90.96,90.96,131300001.0
2009-09-23 11:47:00,90.96,90.97,90.96,90.96,273000000.0
2009-09-23 11:48:00,90.96,90.965,90.96,90.96,139100000.0
2009-09-23 11:49:00,90.96,90.965,90.96,90.96,124000000.0
2009-09-23 11:50:00,90.965,91.0,90.965,90.995,645800001.0
2009-09-23 11:51:00,90.99,90.99,90.97,90.98,502399999.0
2009-09-23 11:52:00,90.985,91.01,90.985,91.01,481800000.0
2009-09-23 11:53:00,91.01,91.025,91.01,91.015,360200000.0
2009-09-23 11:54:00,91.015,91.02,91.0,91.005,642800000.0
2009-09-23 11:55:00,91.005,91.015,91.0,91.01,571000003.0
2009-09-23 11:56:00,91.01,91.035,91.005,91.03,230700001.0
2009-09-23 11:57:00,91.035,91.04,91.03,91.035,527499998.0
2009-09-23 11:58:00,91.035,91.035,91.03,91.03,574800000.0
2009-09-23 11:59:00,91.03,91.05,91.03,91.045,667599999.0
2009-09-23 12:00:00,91.045,91.055,91.045,91.05,181000000.0
2009-09-23 12:01:00,91.05,91.05,91.04,91.04,411200000.0
2009-09-23 12:02:00,91.04,91.04,91.03,91.035,81400000.0
2009-09-23 12:03:00,91.035,91.06,91.035,91.06,228900000.0
2009-09-23 12:04:00,91.06,91.06,91.05,91.055,208499999.0
2009-09-23 12:05:00,91.055,91.06,91.055,91.06,270099999.0
2009-09-23 12:06:00,91.06,91.06,91.055,91.055,200500000.0
2009-09-23 12:07:00,91.055,91.055,91.03,91.04,326700000.0
2009-09-23 12:08:00,91.04,91.045,91.035,91.04,360800001.0
2009-09-23 12:09:00,91.04,91.06,91.035,91.06,311799997.0
2009-09-23 12:10:00,91.06,91.06,91.045,91.06,340400001.0
2009-09-23 12:11:00,91.06,91.06,91.05,91.05,60000000.0
2009-09-23 12:12:00,91.055,91.065,91.055,91.06,430700001.0
2009-09-23 12:13:00,91.055,91.055,91.055,91.055,229000002.0
2009-09-23 12:14:00,91.055,91.07,91.055,91.06,538299993.0
2009-09-23 12:15:00,91.06,91.06,91.055,91.06,317600000.0
2009-09-23 12:16:00,91.06,91.065,91.06,91.065,182800000.0
2009-09-23 12:17:00,91.065,91.065,91.03,91.05,179099999.0
2009-09-23 12:18:00,91.05,91.055,91.05,91.05,128199998.0
2009-09-23 12:19:00,91.055,91.055,91.05,91.05,121799999.0
2009-09-23 12:20:00,91.05,91.165,91.05,91.16,798200000.0
2009-09-23 12:21:00,91.16,91.165,91.14,91.14,952800002.0
2009-09-23 12:22:00,91.14,91.15,91.135,91.15,472799999.0
2009-09-23 12:23:00,91.15,91.24,91.15,91.225,1066900000.0
2009-09-23 12:24:00,91.225,91.24,91.19,91.19,979799999.0
2009-09-23 12:25:00,91.19,91.195,91.165,91.19,1060099998.0
2009-09-23 12:26:00,91.19,91.21,91.185,91.21,977100000.0
2009-09-23 12:27:00,91.21,91.23,91.21,91.225,676300001.0
2009-09-23 12:28:00,91.225,91.23,91.205,91.21,860199994.0
2009-09-23 12:29:00,91.205,91.21,91.2,91.2,259399998.0
2009-09-23 12:30:00,91.2,91.225,91.19,91.215,449900000.0
2009-09-23 12:31:00,91.215,91.23,91.215,91.22,655199999.0
2009-09-23 12:32:00,91.22,91.26,91.22,91.25,573100000.0
2009-09-23 12:33:00,91.25,91.26,91.25,91.255,196900000.0
2009-09-23 12:34:00,91.255,91.265,91.245,91.265,163300000.0
2009-09-23 12:35:00,91.265,91.265,91.255,91.255,168500000.0
2009-09-23 12:36:00,91.255,91.26,91.255,91.26,165299999.0
2009-09-23 12:37:00,91.26,91.265,91.225,91.225,528100000.0
2009-09-23 12:38:00,91.225,91.235,91.195,91.21,608800003.0
2009-09-23 12:39:00,91.21,91.21,91.18,91.2,450499999.0
2009-09-23 12:40:00,91.2,91.23,91.18,91.225,370800000.0
2009-09-23 12:41:00,91.215,91.255,91.215,91.245,421800001.0
2009-09-23 12:42:00,91.245,91.26,91.245,91.26,252800001.0
2009-09-23 12:43:00,91.26,91.36,91.255,91.335,734200002.0
2009-09-23 12:44:00,91.335,91.355,91.335,91.34,918199998.0
2009-09-23 12:45:00,91.34,91.345,91.32,91.325,742000000.0
2009-09-23 12:46:00,91.325,91.385,91.325,91.36,839599998.0
2009-09-23 12:47:00,91.36,91.365,91.35,91.355,669799998.0
2009-09-23 12:48:00,91.35,91.355,91.35,91.355,304800000.0
2009-09-23 12:49:00,91.355,91.355,91.34,91.34,267900000.0
2009-09-23 12:50:00,91.34,91.36,91.34,91.355,449500000.0
2009-09-23 12:51:00,91.355,91.36,91.35,91.355,388700002.0
2009-09-23 12:52:00,91.35,91.37,91.35,91.36,723700002.0
2009-09-23 12:53:00,91.36,91.36,91.335,91.335,387800001.0
2009-09-23 12:54:00,91.335,91.36,91.33,91.35,711199999.0
2009-09-23 12:55:00,91.35,91.355,91.335,91.34,283200000.0
2009-09-23 12:56:00,91.335,91.345,91.335,91.335,190200000.0
2009-09-23 12:57:00,91.335,91.335,91.315,91.315,352200000.0
2009-09-23 12:58:00,91.315,91.315,91.28,91.3,633100000.0
2009-09-23 12:59:00,91.3,91.325,91.3,91.325,529400000.0
2009-09-23 13:00:00,91.325,91.345,91.32,91.345,509500000.0
2009-09-23 13:01:00,91.345,91.375,91.345,91.375,284100000.0
2009-09-23 13:02:00,91.375,91.38,91.365,91.375,162700000.0
2009-09-23 13:03:00,91.375,91.4,91.375,91.39,582000001.0
2009-09-23 13:04:00,91.4,91.405,91.39,91.4,507799999.0
2009-09-23 13:05:00,91.405,91.41,91.395,91.395,285500001.0
2009-09-23 13:06:00,91.395,91.405,91.37,91.37,570500002.0
2009-09-23 13:07:00,91.365,91.38,91.36,91.375,660900004.0
2009-09-23 13:08:00,91.375,91.375,91.36,91.36,214000000.0
2009-09-23 13:09:00,91.36,91.365,91.33,91.33,499300000.0
2009-09-23 13:10:00,91.325,91.34,91.31,91.31,984999999.0
2009-09-23 13:11:00,91.31,91.325,91.31,91.32,311899999.0
2009-09-23 13:12:00,91.32,91.32,91.32,91.32,35600000.0
2009-09-23 13:13:00,91.32,91.33,91.32,91.33,324599999.0
2009-09-23 13:14:00,91.335,91.34,91.315,91.33,412700002.0
2009-09-23 13:15:00,91.33,91.34,91.33,91.33,152700000.0
2009-09-23 13:16:00,91.33,91.34,91.325,91.325,418300004.0
2009-09-23 13:17:00,91.325,91.33,91.31,91.315,457700002.0
2009-09-23 13:18:00,91.315,91.32,91.305,91.305,453200000.0
2009-09-23 13:19:00,91.305,91.31,91.295,91.295,368599999.0
2009-09-23 13:20:00,91.295,91.3,91.275,91.28,799699992.0
2009-09-23 13:21:00,91.28,91.28,91.28,91.28,156600000.0
2009-09-23 13:22:00,91.28,91.28,91.275,91.275,202300000.0
2009-09-23 13:23:00,91.275,91.28,91.265,91.27,649299997.0
2009-09-23 13:24:00,91.27,91.27,91.265,91.265,54200000.0
2009-09-23 13:25:00,91.27,91.27,91.265,91.27,142700000.0
2009-09-23 13:26:00,91.27,91.27,91.265,91.265,280700000.0
2009-09-23 13:27:00,91.27,91.27,91.24,91.24,139400000.0
2009-09-23 13:28:00,91.245,91.26,91.24,91.26,597000002.0
2009-09-23 13:29:00,91.26,91.275,91.255,91.275,484999998.0
2009-09-23 13:30:00,91.275,91.28,91.26,91.265,508299998.0
2009-09-23 13:31:00,91.265,91.27,91.26,91.27,400100000.0
2009-09-23 13:32:00,91.27,91.27,91.26,91.27,348700000.0
2009-09-23 13:33:00,91.27,91.27,91.265,91.265,189000000.0
2009-09-23 13:34:00,91.27,91.27,91.27,91.27,86700000.0
2009-09-23 13:35:00,91.27,91.285,91.27,91.275,167900000.0
2009-09-23 13:36:00,91.275,91.28,91.275,91.28,283900000.0
2009-09-23 13:37:00,91.285,91.3,91.28,91.3,222000000.0
2009-09-23 13:38:00,91.3,91.31,91.3,91.31,73600000.0
2009-09-23 13:39:00,91.31,91.31,91.305,91.31,55600000.0
2009-09-23 13:40:00,91.31,91.32,91.31,91.315,176800000.0
2009-09-23 13:41:00,91.315,91.32,91.3,91.3,349100000.0
2009-09-23 13:42:00,91.3,91.305,91.285,91.285,215800000.0
2009-09-23 13:43:00,91.285,91.29,91.285,91.29,66400000.0
2009-09-23 13:44:00,91.29,91.29,91.29,91.29,21600000.0
2009-09-23 13:45:00,91.29,91.3,91.29,91.3,239100001.0
2009-09-23 13:46:00,91.3,91.305,91.295,91.3,195900000.0
2009-09-23 13:47:00,91.3,91.3,91.3,91.3,36900000.0
2009-09-23 13:48:00,91.3,91.3,91.29,91.295,55000000.0
2009-09-23 13:49:00,91.295,91.305,91.295,91.295,316200001.0
2009-09-23 13:50:00,91.295,91.295,91.28,91.28,325999999.0
2009-09-23 13:51:00,91.275,91.28,91.25,91.25,513499999.0
2009-09-23 13:52:00,91.25,91.26,91.25,91.25,684000000.0
2009-09-23 13:53:00,91.255,91.255,91.255,91.255,108100000.0
2009-09-23 13:54:00,91.255,91.265,91.255,91.265,211500001.0
2009-09-23 13:55:00,91.265,91.265,91.26,91.26,174900000.0
2009-09-23 13:56:00,91.265,91.265,91.25,91.255,303299999.0
2009-09-23 13:57:00,91.255,91.26,91.255,91.26,227800001.0
2009-09-23 13:58:00,91.255,91.255,91.255,91.255,156300000.0
2009-09-23 13:59:00,91.255,91.26,91.25,91.25,395600001.0
2009-09-23 14:00:00,91.25,91.25,91.24,91.24,231100000.0
2009-09-23 14:01:00,91.24,91.255,91.24,91.255,349400000.0
2009-09-23 14:02:00,91.255,91.26,91.25,91.25,277800000.0
2009-09-23 14:03:00,91.25,91.255,91.245,91.245,397700000.0
2009-09-23 14:04:00,91.245,91.255,91.24,91.25,414400000.0
2009-09-23 14:05:00,91.25,91.26,91.24,91.25,297600000.0
2009-09-23 14:06:00,91.25,91.25,91.23,91.23,246500001.0
2009-09-23 14:07:00,91.23,91.24,91.225,91.24,312100000.0
2009-09-23 14:08:00,91.24,91.255,91.24,91.25,366600000.0
2009-09-23 14:09:00,91.25,91.25,91.21,91.23,556800005.0
2009-09-23 14:10:00,91.23,91.25,91.23,91.25,587100000.0
2009-09-23 14:11:00,91.245,91.29,91.245,91.285,871800008.0
2009-09-23 14:12:00,91.285,91.29,91.28,91.29,244800001.0
2009-09-23 14:13:00,91.29,91.29,91.285,91.285,151200000.0
2009-09-23 14:14:00,91.285,91.29,91.285,91.29,286100000.0
2009-09-23 14:15:00,91.29,91.305,91.28,91.295,612299999.0
2009-09-23 14:16:00,91.295,91.31,91.28,91.305,599700000.0
2009-09-23 14:17:00,91.305,91.305,91.28,91.29,869900006.0
2009-09-23 14:18:00,91.29,91.29,91.27,91.275,801400004.0
2009-09-23 14:19:00,91.28,91.285,91.26,91.26,739000000.0
2009-09-23 14:20:00,91.26,91.26,91.205,91.21,1113800001.0
2009-09-23 14:21:00,91.21,91.255,91.21,91.25,867399998.0
2009-09-23 14:22:00,91.255,91.26,91.235,91.255,811600000.0
2009-09-23 14:23:00,91.255,91.285,91.255,91.27,626900000.0
2009-09-23 14:24:00,91.27,91.29,91.27,91.275,436799999.0
2009-09-23 14:25:00,91.275,91.28,91.27,91.28,349799999.0
2009-09-23 14:26:00,91.285,91.31,91.285,91.31,730999999.0
2009-09-23 14:27:00,91.31,91.33,91.31,91.33,526200000.0
2009-09-23 14:28:00,91.33,91.335,91.32,91.335,776200000.0
2009-09-23 14:29:00,91.335,91.35,91.33,91.335,461000000.0
2009-09-23 14:30:00,91.34,91.35,91.32,91.33,477900001.0
2009-09-23 14:31:00,91.33,91.335,91.315,91.315,545500000.0
2009-09-23 14:32:00,91.315,91.32,91.29,91.29,611700000.0
2009-09-23 14:33:00,91.295,91.295,91.29,91.29,285500000.0
2009-09-23 14:34:00,91.29,91.335,91.29,91.33,737200001.0
2009-09-23 14:35:00,91.33,91.35,91.33,91.335,672800000.0
2009-09-23 14:36:00,91.335,91.34,91.325,91.33,330800001.0
2009-09-23 14:37:00,91.33,91.34,91.33,91.34,617800001.0
2009-09-23 14:38:00,91.34,91.35,91.32,91.325,449200000.0
2009-09-23 14:39:00,91.325,91.345,91.325,91.33,563400002.0
2009-09-23 14:40:00,91.33,91.33,91.33,91.33,140900000.0
2009-09-23 14:41:00,91.33,91.33,91.28,91.29,701199998.0
2009-09-23 14:42:00,91.29,91.3,91.28,91.28,607100004.0
2009-09-23 14:43:00,91.28,91.305,91.275,91.305,508899999.0
2009-09-23 14:44:00,91.305,91.33,91.3,91.315,647000000.0
2009-09-23 14:45:00,91.315,91.34,91.31,91.32,318200001.0
2009-09-23 14:46:00,91.32,91.32,91.31,91.31,541400000.0
2009-09-23 14:47:00,91.315,91.32,91.3,91.305,500799997.0
2009-09-23 14:48:00,91.305,91.305,91.275,91.28,436900000.0
2009-09-23 14:49:00,91.28,91.28,91.26,91.265,373000000.0
2009-09-23 14:50:00,91.265,91.27,91.265,91.27,246400000.0
2009-09-23 14:51:00,91.27,91.28,91.27,91.27,280500000.0
2009-09-23 14:52:00,91.27,91.3,91.26,91.29,1139899996.0
2009-09-23 14:53:00,91.29,91.295,91.275,91.295,339500001.0
2009-09-23 14:54:00,91.29,91.305,91.265,91.27,566399997.0
2009-09-23 14:55:00,91.27,91.29,91.27,91.285,306399999.0
2009-09-23 14:56:00,91.285,91.29,91.27,91.29,506800000.0
2009-09-23 14:57:00,91.29,91.305,91.28,91.305,348600000.0
2009-09-23 14:58:00,91.305,91.305,91.3,91.305,393300000.0
2009-09-23 14:59:00,91.3,91.31,91.285,91.29,747899999.0
2009-09-23 15:00:00,91.29,91.29,91.27,91.28,460100000.0
2009-09-23 15:01:00,91.28,91.295,91.275,91.29,332300001.0
2009-09-23 15:02:00,91.29,91.295,91.28,91.285,320000000.0
2009-09-23 15:03:00,91.285,91.3,91.28,91.3,274500000.0
2009-09-23 15:04:00,91.3,91.325,91.3,91.325,306300001.0
2009-09-23 15:05:00,91.325,91.325,91.31,91.315,235700000.0
2009-09-23 15:06:00,91.315,91.34,91.315,91.34,378999998.0
2009-09-23 15:07:00,91.34,91.355,91.335,91.335,181600000.0
2009-09-23 15:08:00,91.335,91.345,91.32,91.325,172300000.0
2009-09-23 15:09:00,91.325,91.345,91.32,91.33,257799997.0
2009-09-23 15:10:00,91.33,91.34,91.32,91.34,591800000.0
2009-09-23 15:11:00,91.34,91.41,91.34,91.41,650100000.0
2009-09-23 15:12:00,91.415,91.42,91.39,91.395,800099999.0
2009-09-23 15:13:00,91.39,91.41,91.385,91.39,638600000.0
2009-09-23 15:14:00,91.39,91.395,91.365,91.37,527100001.0
2009-09-23 15:15:00,91.37,91.38,91.36,91.37,662000001.0
2009-09-23 15:16:00,91.37,91.385,91.36,91.375,895499999.0
2009-09-23 15:17:00,91.37,91.38,91.35,91.355,578100003.0
2009-09-23 15:18:00,91.355,91.365,91.35,91.36,537199999.0
2009-09-23 15:19:00,91.36,91.365,91.35,91.35,576100000.0
2009-09-23 15:20:00,91.35,91.365,91.335,91.35,711300005.0
2009-09-23 15:21:00,91.35,91.355,91.34,91.35,500000004.0
2009-09-23 15:22:00,91.35,91.36,91.345,91.355,680800012.0
2009-09-23 15:23:00,91.355,91.375,91.345,91.35,850399999.0
2009-09-23 15:24:00,91.35,91.36,91.35,91.355,492399993.0
2009-09-23 15:25:00,91.355,91.36,91.35,91.35,343900001.0
2009-09-23 15:26:00,91.35,91.37,91.35,91.365,754600002.0
2009-09-23 15:27:00,91.365,91.37,91.36,91.36,491300002.0
2009-09-23 15:28:00,91.36,91.37,91.36,91.36,350400000.0
2009-09-23 15:29:00,91.36,91.37,91.355,91.36,364799998.0
2009-09-23 15:30:00,91.36,91.38,91.35,91.375,515399998.0
2009-09-23 15:31:00,91.375,91.385,91.36,91.38,753999998.0
2009-09-23 15:32:00,91.38,91.385,91.365,91.385,312900001.0
2009-09-23 15:33:00,91.38,91.4,91.375,91.38,902299998.0
2009-09-23 15:34:00,91.38,91.4,91.38,91.385,506700000.0
2009-09-23 15:35:00,91.385,91.4,91.375,91.395,769599999.0
2009-09-23 15:36:00,91.4,91.41,91.39,91.39,845299997.0
2009-09-23 15:37:00,91.39,91.41,91.39,91.395,1086600003.0
2009-09-23 15:38:00,91.39,91.395,91.38,91.38,741199996.0
2009-09-23 15:39:00,91.38,91.4,91.38,91.39,486099996.0
2009-09-23 15:40:00,91.39,91.4,91.39,91.39,418699999.0
2009-09-23 15:41:00,91.39,91.405,91.39,91.405,389399998.0
2009-09-23 15:42:00,91.405,91.415,91.4,91.41,732700002.0
2009-09-23 15:43:00,91.41,91.425,91.4,91.415,855299998.0
2009-09-23 15:44:00,91.415,91.43,91.41,91.42,681600000.0
2009-09-23 15:45:00,91.42,91.43,91.42,91.42,612800000.0
2009-09-23 15:46:00,91.42,91.43,91.415,91.42,537599999.0
2009-09-23 15:47:00,91.42,91.43,91.405,91.405,788400003.0
2009-09-23 15:48:00,91.405,91.405,91.39,91.395,1246399989.0
2009-09-23 15:49:00,91.395,91.4,91.39,91.39,524400001.0
2009-09-23 15:50:00,91.39,91.42,91.39,91.415,919300002.0
2009-09-23 15:51:00,91.415,91.42,91.405,91.42,773400002.0
2009-09-23 15:52:00,91.42,91.42,91.395,91.405,751699998.0
2009-09-23 15:53:00,91.405,91.41,91.4,91.41,964599987.0
2009-09-23 15:54:00,91.41,91.435,91.41,91.42,709900000.0
2009-09-23 15:55:00,91.42,91.445,91.41,91.445,1094200001.0
2009-09-23 15:56:00,91.46,91.475,91.45,91.465,843200008.0
2009-09-23 15:57:00,91.465,91.535,91.46,91.525,1001300001.0
2009-09-23 15:58:00,91.525,91.53,91.48,91.48,847699997.0
2009-09-23 15:59:00,91.48,91.495,91.45,91.465,597600000.0
2009-09-23 16:00:00,91.47,91.5,91.465,91.485,860800002.0
2009-09-23 16:01:00,91.485,91.495,91.46,91.46,896800002.0
2009-09-23 16:02:00,91.465,91.465,91.435,91.445,890199999.0
2009-09-23 16:03:00,91.445,91.45,91.42,91.42,811099999.0
2009-09-23 16:04:00,91.42,91.45,91.42,91.45,587700000.0
2009-09-23 16:05:00,91.45,91.485,91.45,91.465,774500003.0
2009-09-23 16:06:00,91.465,91.47,91.46,91.465,311600000.0
2009-09-23 16:07:00,91.47,91.47,91.455,91.455,632600001.0
2009-09-23 16:08:00,91.455,91.455,91.445,91.45,456900006.0
2009-09-23 16:09:00,91.45,91.455,91.44,91.455,674200003.0
2009-09-23 16:10:00,91.455,91.455,91.44,91.445,332700002.0
2009-09-23 16:11:00,91.44,91.45,91.44,91.445,450300005.0
2009-09-23 16:12:00,91.445,91.45,91.435,91.44,462000005.0
2009-09-23 16:13:00,91.44,91.44,91.43,91.435,370100000.0
2009-09-23 16:14:00,91.435,91.44,91.43,91.43,510299998.0
2009-09-23 16:15:00,91.43,91.435,91.39,91.395,873400002.0
2009-09-23 16:16:00,91.4,91.415,91.38,91.385,845700003.0
2009-09-23 16:17:00,91.39,91.41,91.39,91.41,385800002.0
2009-09-23 16:18:00,91.41,91.42,91.395,91.41,512100001.0
2009-09-23 16:19:00,91.405,91.42,91.39,91.41,850100006.0
2009-09-23 16:20:00,91.405,91.405,91.385,91.39,866000009.0
2009-09-23 16:21:00,91.385,91.39,91.365,91.37,544399999.0
2009-09-23 16:22:00,91.37,91.375,91.36,91.37,519100002.0
2009-09-23 16:23:00,91.37,91.38,91.36,91.36,257399999.0
2009-09-23 16:24:00,91.36,91.37,91.34,91.355,336400001.0
2009-09-23 16:25:00,91.355,91.37,91.355,91.365,393200003.0
2009-09-23 16:26:00,91.365,91.37,91.365,91.365,148800000.0
2009-09-23 16:27:00,91.365,91.385,91.365,91.375,298100000.0
2009-09-23 16:28:00,91.375,91.395,91.375,91.39,408800000.0
2009-09-23 16:29:00,91.39,91.405,91.39,91.4,188000000.0
2009-09-23 16:30:00,91.4,91.425,91.36,91.42,335200002.0
2009-09-23 16:31:00,91.42,91.44,91.41,91.435,650700000.0
2009-09-23 16:32:00,91.435,91.44,91.425,91.425,324600000.0
2009-09-23 16:33:00,91.43,91.44,91.42,91.43,456499998.0
2009-09-23 16:34:00,91.43,91.43,91.42,91.425,992599995.0
2009-09-23 16:35:00,91.425,91.43,91.42,91.43,602200000.0
2009-09-23 16:36:00,91.43,91.44,91.42,91.435,531400000.0
2009-09-23 16:37:00,91.435,91.45,91.43,91.44,585700000.0
2009-09-23 16:38:00,91.445,91.46,91.405,91.41,783699998.0
2009-09-23 16:39:00,91.415,91.43,91.41,91.43,532800001.0
2009-09-23 16:40:00,91.43,91.45,91.43,91.445,523400000.0
2009-09-23 16:41:00,91.44,91.445,91.41,91.42,891499998.0
2009-09-23 16:42:00,91.42,91.44,91.405,91.44,657399999.0
2009-09-23 16:43:00,91.44,91.44,91.43,91.43,402600000.0
2009-09-23 16:44:00,91.43,91.45,91.415,91.42,1112000005.0
2009-09-23 16:45:00,91.42,91.42,91.4,91.4,551799999.0
2009-09-23 16:46:00,91.4,91.4,91.38,91.38,692399998.0
2009-09-23 16:47:00,91.385,91.395,91.385,91.39,241499999.0
2009-09-23 16:48:00,91.39,91.39,91.36,91.365,661500000.0
2009-09-23 16:49:00,91.365,91.37,91.335,91.35,799399999.0
2009-09-23 16:50:00,91.35,91.355,91.34,91.35,416100000.0
2009-09-23 16:51:00,91.35,91.36,91.35,91.36,316600001.0
2009-09-23 16:52:00,91.36,91.37,91.36,91.365,434499999.0
2009-09-23 16:53:00,91.365,91.37,91.35,91.355,483900000.0
2009-09-23 16:54:00,91.355,91.36,91.34,91.35,481900000.0
2009-09-23 16:55:00,91.35,91.355,91.33,91.335,504200001.0
2009-09-23 16:56:00,91.335,91.345,91.33,91.34,406100000.0
2009-09-23 16:57:00,91.34,91.36,91.335,91.36,346899999.0
2009-09-23 16:58:00,91.36,91.395,91.36,91.39,535899999.0
2009-09-23 16:59:00,91.395,91.4,91.355,91.375,969800005.0
2009-09-23 17:00:00,91.375,91.39,91.365,91.38,481900004.0
2009-09-23 17:01:00,91.38,91.385,91.37,91.38,248800000.0
2009-09-23 17:02:00,91.38,91.385,91.38,91.38,359700003.0
2009-09-23 17:03:00,91.38,91.39,91.38,91.39,349900000.0
2009-09-23 17:04:00,91.39,91.39,91.385,91.39,387400000.0
2009-09-23 17:05:00,91.39,91.405,91.385,91.405,488399997.0
2009-09-23 17:06:00,91.405,91.455,91.405,91.44,469700000.0
2009-09-23 17:07:00,91.44,91.44,91.42,91.43,545700000.0
2009-09-23 17:08:00,91.43,91.44,91.425,91.43,588000000.0
2009-09-23 17:09:00,91.43,91.44,91.425,91.44,331400000.0
2009-09-23 17:10:00,91.44,91.45,91.44,91.445,164900000.0
2009-09-23 17:11:00,91.445,91.445,91.41,91.43,392400000.0
2009-09-23 17:12:00,91.43,91.43,91.39,91.41,288200001.0
2009-09-23 17:13:00,91.41,91.415,91.39,91.405,542400002.0
2009-09-23 17:14:00,91.405,91.42,91.395,91.405,594600004.0
2009-09-23 17:15:00,91.41,91.42,91.405,91.405,596800004.0
2009-09-23 17:16:00,91.41,91.425,91.405,91.42,367500000.0
2009-09-23 17:17:00,91.42,91.42,91.41,91.41,259200000.0
2009-09-23 17:18:00,91.415,91.425,91.415,91.425,214200000.0
2009-09-23 17:19:00,91.425,91.425,91.41,91.42,138700000.0
2009-09-23 17:20:00,91.415,91.435,91.41,91.435,132000000.0
2009-09-23 17:21:00,91.435,91.44,91.43,91.435,397300000.0
2009-09-23 17:22:00,91.435,91.435,91.425,91.43,441700001.0
2009-09-23 17:23:00,91.43,91.44,91.43,91.43,510800000.0
2009-09-23 17:24:00,91.43,91.43,91.425,91.425,381699999.0
2009-09-23 17:25:00,91.425,91.43,91.41,91.415,887200001.0
2009-09-23 17:26:00,91.415,91.42,91.4,91.4,981899995.0
2009-09-23 17:27:00,91.4,91.45,91.4,91.445,904900002.0
2009-09-23 17:28:00,91.445,91.445,91.425,91.425,420900000.0
2009-09-23 17:29:00,91.425,91.435,91.42,91.42,627100000.0
2009-09-23 17:30:00,91.42,91.44,91.415,91.415,480799998.0
2009-09-23 17:31:00,91.415,91.44,91.415,91.43,361700001.0
2009-09-23 17:32:00,91.43,91.43,91.415,91.415,633200000.0
2009-09-23 17:33:00,91.415,91.415,91.4,91.4,394100001.0
2009-09-23 17:34:00,91.4,91.4,91.39,91.39,249000001.0
2009-09-23 17:35:00,91.4,91.415,91.4,91.41,396299999.0
2009-09-23 17:36:00,91.41,91.42,91.405,91.41,449300006.0
2009-09-23 17:37:00,91.405,91.42,91.4,91.42,671199995.0
2009-09-23 17:38:00,91.415,91.44,91.415,91.43,543900002.0
2009-09-23 17:39:00,91.43,91.48,91.415,91.48,507000001.0
2009-09-23 17:40:00,91.48,91.515,91.465,91.475,1330500001.0
2009-09-23 17:41:00,91.475,91.485,91.435,91.485,699799993.0
2009-09-23 17:42:00,91.49,91.54,91.49,91.505,1149099996.0
2009-09-23 17:43:00,91.505,91.51,91.485,91.49,452600000.0
2009-09-23 17:44:00,91.49,91.52,91.48,91.49,382700000.0
2009-09-23 17:45:00,91.495,91.495,91.47,91.47,710999998.0
2009-09-23 17:46:00,91.47,91.5,91.47,91.49,528400000.0
2009-09-23 17:47:00,91.49,91.51,91.48,91.51,631599999.0
2009-09-23 17:48:00,91.51,91.535,91.505,91.51,865099997.0
2009-09-23 17:49:00,91.51,91.515,91.49,91.5,467899999.0
2009-09-23 17:50:00,91.5,91.51,91.485,91.495,766900008.0
2009-09-23 17:51:00,91.495,91.515,91.485,91.485,614000001.0
2009-09-23 17:52:00,91.49,91.49,91.455,91.48,638900003.0
2009-09-23 17:53:00,91.48,91.485,91.475,91.48,367700002.0
2009-09-23 17:54:00,91.48,91.495,91.475,91.485,348200000.0
2009-09-23 17:55:00,91.48,91.485,91.46,91.46,865900008.0
2009-09-23 17:56:00,91.46,91.46,91.44,91.45,507800002.0
2009-09-23 17:57:00,91.45,91.45,91.43,91.43,639000000.0
2009-09-23 17:58:00,91.435,91.445,91.43,91.435,926500003.0
2009-09-23 17:59:00,91.435,91.455,91.435,91.455,364199996.0
2009-09-23 18:00:00,91.455,91.46,91.445,91.45,262299999.0
2009-09-23 18:01:00,91.455,91.46,91.445,91.455,371600000.0
2009-09-23 18:02:00,91.445,91.45,91.43,91.445,910799998.0
2009-09-23 18:03:00,91.445,91.485,91.445,91.45,790500001.0
2009-09-23 18:04:00,91.45,91.455,91.44,91.445,267800003.0
2009-09-23 18:05:00,91.44,91.44,91.405,91.405,560800006.0
2009-09-23 18:06:00,91.405,91.425,91.4,91.42,313300001.0
2009-09-23 18:07:00,91.42,91.42,91.405,91.405,181099999.0
2009-09-23 18:08:00,91.405,91.405,91.405,91.405,510599999.0
2009-09-23 18:09:00,91.41,91.41,91.405,91.405,70299999.0
2009-09-23 18:10:00,91.405,91.405,91.375,91.385,347200000.0
2009-09-23 18:11:00,91.385,91.395,91.385,91.395,462600001.0
2009-09-23 18:12:00,91.395,91.395,91.385,91.385,245600002.0
2009-09-23 18:13:00,91.39,91.405,91.385,91.405,237800002.0
2009-09-23 18:14:00,91.41,91.41,91.405,91.405,50200000.0
2009-09-23 18:15:00,91.405,91.405,91.4,91.405,291600000.0
2009-09-23 18:16:00,91.41,91.415,91.4,91.405,227900002.0
2009-09-23 18:17:00,91.405,91.405,91.38,91.395,411099994.0
2009-09-23 18:18:00,91.395,91.395,91.385,91.39,158500001.0
2009-09-23 18:19:00,91.395,91.41,91.39,91.4,541100000.0
2009-09-23 18:20:00,91.4,91.415,91.395,91.405,297699999.0
2009-09-23 18:21:00,91.405,91.41,91.4,91.405,439000002.0
2009-09-23 18:22:00,91.4,91.405,91.4,91.405,172200000.0
2009-09-23 18:23:00,91.405,91.415,91.405,91.415,435700005.0
2009-09-23 18:24:00,91.415,91.42,91.415,91.42,277000001.0
2009-09-23 18:25:00,91.42,91.42,91.41,91.415,242699995.0
2009-09-23 18:26:00,91.415,91.42,91.405,91.41,450700000.0
2009-09-23 18:27:00,91.41,91.42,91.41,91.415,258800001.0
2009-09-23 18:28:00,91.415,91.415,91.41,91.415,87500000.0
2009-09-23 18:29:00,91.415,91.42,91.405,91.42,169100001.0
2009-09-23 18:30:00,91.42,91.42,91.415,91.415,147000000.0
2009-09-23 18:31:00,91.415,91.415,91.4,91.405,410199999.0
2009-09-23 18:32:00,91.405,91.41,91.405,91.405,171200000.0
2009-09-23 18:33:00,91.405,91.42,91.405,91.41,332200000.0
2009-09-23 18:34:00,91.41,91.41,91.39,91.39,307300000.0
2009-09-23 18:35:00,91.39,91.4,91.39,91.395,215000000.0
2009-09-23 18:36:00,91.395,91.405,91.39,91.395,519100001.0
2009-09-23 18:37:00,91.395,91.395,91.395,91.395,210000003.0
2009-09-23 18:38:00,91.39,91.395,91.39,91.395,82400000.0
2009-09-23 18:39:00,91.395,91.41,91.395,91.41,143800000.0
2009-09-23 18:40:00,91.41,91.42,91.41,91.415,142499999.0
2009-09-23 18:41:00,91.415,91.425,91.405,91.42,272000002.0
2009-09-23 18:42:00,91.415,91.415,91.415,91.415,435300000.0
2009-09-23 18:43:00,91.415,91.43,91.415,91.43,269199998.0
2009-09-23 18:44:00,91.43,91.43,91.39,91.395,375399999.0
2009-09-23 18:45:00,91.395,91.405,91.395,91.405,138000001.0
2009-09-23 18:46:00,91.4,91.4,91.39,91.39,199200000.0
2009-09-23 18:47:00,91.39,91.39,91.385,91.385,193300005.0
2009-09-23 18:48:00,91.385,91.39,91.38,91.385,309000002.0
2009-09-23 18:49:00,91.385,91.39,91.385,91.385,301600004.0
2009-09-23 18:50:00,91.385,91.385,91.36,91.365,355199999.0
2009-09-23 18:51:00,91.365,91.38,91.365,91.38,359800002.0
2009-09-23 18:52:00,91.38,91.385,91.375,91.375,262100000.0
2009-09-23 18:53:00,91.375,91.395,91.375,91.375,375900001.0
2009-09-23 18:54:00,91.375,91.375,91.375,91.375,303899998.0
2009-09-23 18:55:00,91.375,91.39,91.37,91.39,208100000.0
2009-09-23 18:56:00,91.39,91.39,91.385,91.385,84000000.0
2009-09-23 18:57:00,91.385,91.39,91.375,91.385,167600000.0
2009-09-23 18:58:00,91.385,91.39,91.385,91.39,168700000.0
2009-09-23 18:59:00,91.39,91.39,91.385,91.385,189600000.0
2009-09-23 19:00:00,91.385,91.385,91.36,91.37,436100001.0
2009-09-23 19:01:00,91.37,91.415,91.365,91.41,411400000.0
2009-09-23 19:02:00,91.41,91.425,91.385,91.39,720100001.0
2009-09-23 19:03:00,91.39,91.395,91.39,91.39,121500000.0
2009-09-23 19:04:00,91.41,91.425,91.405,91.415,606600000.0
2009-09-23 19:05:00,91.41,91.42,91.385,91.4,514499999.0
2009-09-23 19:06:00,91.4,91.43,91.39,91.41,352499999.0
2009-09-23 19:07:00,91.41,91.425,91.41,91.42,230699999.0
2009-09-23 19:08:00,91.42,91.42,91.395,91.395,250800000.0
2009-09-23 19:09:00,91.395,91.41,91.39,91.41,218100000.0
2009-09-23 19:10:00,91.41,91.43,91.41,91.425,329000000.0
2009-09-23 19:11:00,91.425,91.43,91.405,91.43,423000001.0
2009-09-23 19:12:00,91.43,91.43,91.43,91.43,163200000.0
2009-09-23 19:13:00,91.43,91.43,91.415,91.42,354199999.0
2009-09-23 19:14:00,91.42,91.43,91.42,91.42,125200000.0
2009-09-23 19:15:00,91.42,91.43,91.42,91.425,264200000.0
2009-09-23 19:16:00,91.43,91.455,91.43,91.435,422900000.0
2009-09-23 19:17:00,91.435,91.435,91.4,91.415,282000000.0
2009-09-23 19:18:00,91.415,91.435,91.405,91.425,255700000.0
2009-09-23 19:19:00,91.425,91.43,91.425,91.43,45900000.0
2009-09-23 19:20:00,91.43,91.435,91.43,91.435,97000000.0
2009-09-23 19:21:00,91.435,91.435,91.42,91.42,183800000.0
2009-09-23 19:22:00,91.42,91.42,91.41,91.41,144700000.0
2009-09-23 19:23:00,91.41,91.41,91.38,91.38,277700000.0
2009-09-23 19:24:00,91.38,91.385,91.38,91.385,89900000.0
2009-09-23 19:25:00,91.385,91.385,91.38,91.38,260900007.0
2009-09-23 19:26:00,91.38,91.395,91.38,91.39,413500000.0
2009-09-23 19:27:00,91.39,91.4,91.385,91.4,629599998.0
2009-09-23 19:28:00,91.395,91.425,91.395,91.415,509799997.0
2009-09-23 19:29:00,91.415,91.415,91.415,91.415,157800000.0
2009-09-23 19:30:00,91.42,91.435,91.42,91.435,197000000.0
2009-09-23 19:31:00,91.435,91.445,91.435,91.435,281200000.0
2009-09-23 19:32:00,91.435,91.45,91.43,91.44,463399999.0
2009-09-23 19:33:00,91.44,91.44,91.44,91.44,27700000.0
2009-09-23 19:34:00,91.44,91.445,91.41,91.41,185599999.0
2009-09-23 19:35:00,91.41,91.43,91.41,91.425,196200001.0
2009-09-23 19:36:00,91.425,91.425,91.42,91.42,219800000.0
2009-09-23 19:37:00,91.42,91.43,91.41,91.41,333800000.0
2009-09-23 19:38:00,91.41,91.41,91.395,91.4,190000000.0
2009-09-23 19:39:00,91.4,91.4,91.4,91.4,90200000.0
2009-09-23 19:40:00,91.405,91.415,91.405,91.41,177700000.0
2009-09-23 19:41:00,91.41,91.42,91.4,91.4,552100001.0
2009-09-23 19:42:00,91.4,91.425,91.4,91.42,135800000.0
2009-09-23 19:43:00,91.415,91.415,91.385,91.39,439900000.0
2009-09-23 19:44:00,91.39,91.39,91.38,91.38,216300000.0
2009-09-23 19:45:00,91.39,91.39,91.38,91.39,371000001.0
2009-09-23 19:46:00,91.385,91.39,91.37,91.375,698200002.0
2009-09-23 19:47:00,91.375,91.375,91.345,91.35,356900000.0
2009-09-23 19:48:00,91.35,91.37,91.345,91.36,407600000.0
2009-09-23 19:49:00,91.36,91.375,91.35,91.37,287699999.0
2009-09-23 19:50:00,91.37,91.37,91.36,91.365,515199999.0
2009-09-23 19:51:00,91.365,91.385,91.365,91.38,179300000.0
2009-09-23 19:52:00,91.38,91.4,91.375,91.39,742399999.0
2009-09-23 19:53:00,91.39,91.395,91.38,91.38,280400000.0
2009-09-23 19:54:00,91.38,91.395,91.37,91.385,223300000.0
2009-09-23 19:55:00,91.39,91.39,91.38,91.38,393600000.0
2009-09-23 19:56:00,91.385,91.385,91.365,91.37,262099999.0
2009-09-23 19:57:00,91.37,91.37,91.37,91.37,22400000.0
2009-09-23 19:58:00,91.37,91.37,91.355,91.36,128700000.0
2009-09-23 19:59:00,91.36,91.36,91.35,91.36,482500000.0
2009-09-23 20:00:00,91.36,91.39,91.36,91.39,556000001.0
2009-09-23 20:01:00,91.395,91.4,91.385,91.39,429800000.0
2009-09-23 20:02:00,91.39,91.4,91.38,91.39,147399999.0
2009-09-23 20:03:00,91.39,91.405,91.38,91.405,747700000.0
2009-09-23 20:04:00,91.405,91.425,91.405,91.41,707299996.0
2009-09-23 20:05:00,91.405,91.435,91.405,91.43,433999997.0
2009-09-23 20:06:00,91.425,91.445,91.42,91.435,510400000.0
2009-09-23 20:07:00,91.435,91.445,91.415,91.42,138100000.0
2009-09-23 20:08:00,91.415,91.42,91.395,91.4,241700002.0
2009-09-23 20:09:00,91.4,91.425,91.375,91.42,557399997.0
2009-09-23 20:10:00,91.42,91.485,91.405,91.485,504500000.0
2009-09-23 20:11:00,91.48,91.48,91.455,91.46,316600000.0
2009-09-23 20:12:00,91.46,91.485,91.455,91.485,589999999.0
2009-09-23 20:13:00,91.485,91.52,91.485,91.495,379400000.0
2009-09-23 20:14:00,91.495,91.505,91.43,91.5,157100000.0
2009-09-23 20:15:00,91.495,91.505,91.46,91.465,52200000.0
2009-09-23 20:16:00,91.465,91.465,91.225,91.225,196000000.0
2009-09-23 20:17:00,91.225,91.27,90.965,91.025,496300000.0
2009-09-23 20:18:00,91.025,91.065,90.985,91.045,498000000.0
2009-09-23 20:19:00,91.045,91.145,91.025,91.145,542600000.0
2009-09-23 20:20:00,91.155,91.17,90.98,90.98,653300000.0
2009-09-23 20:21:00,90.98,90.98,90.84,90.9,901600000.0
2009-09-23 20:22:00,90.91,90.975,90.895,90.975,840700000.0
2009-09-23 20:23:00,90.975,90.985,90.84,90.91,957799999.0
2009-09-23 20:24:00,90.91,91.035,90.905,91.025,819800000.0
2009-09-23 20:25:00,91.025,91.1,90.995,91.075,793800000.0
2009-09-23 20:26:00,91.075,91.075,91.035,91.04,519600000.0
2009-09-23 20:27:00,91.04,91.12,91.04,91.09,569699998.0
2009-09-23 20:28:00,91.085,91.11,91.025,91.04,440400000.0
2009-09-23 20:29:00,91.035,91.035,90.965,91.02,732300000.0
2009-09-23 20:30:00,91.02,91.05,91.0,91.005,706400002.0
2009-09-23 20:31:00,91.0,91.0,90.95,90.99,709500000.0
2009-09-23 20:32:00,90.99,90.99,90.94,90.945,302000000.0
2009-09-23 20:33:00,90.945,90.95,90.89,90.89,780400000.0
2009-09-23 20:34:00,90.89,90.925,90.85,90.91,1030300003.0
2009-09-23 20:35:00,90.91,90.97,90.895,90.97,706399995.0
2009-09-23 20:36:00,90.975,90.985,90.95,90.985,622499999.0
2009-09-23 20:37:00,90.98,90.98,90.935,90.935,270200000.0
2009-09-23 20:38:00,90.935,90.955,90.92,90.935,336000000.0
2009-09-23 20:39:00,90.935,91.01,90.935,91.0,430700000.0
2009-09-23 20:40:00,91.0,91.03,90.99,91.01,486200000.0
2009-09-23 20:41:00,91.01,91.01,90.965,90.975,305499999.0
2009-09-23 20:42:00,90.975,91.065,90.975,91.06,359700000.0
2009-09-23 20:43:00,91.06,91.065,91.02,91.055,718000000.0
2009-09-23 20:44:00,91.06,91.06,91.05,91.06,199800000.0
2009-09-23 20:45:00,91.06,91.08,91.06,91.065,525600004.0
2009-09-23 20:46:00,91.065,91.11,91.04,91.105,319000001.0
2009-09-23 20:47:00,91.105,91.225,91.105,91.13,473100000.0
2009-09-23 20:48:00,91.125,91.165,91.125,91.165,423800000.0
2009-09-23 20:49:00,91.165,91.17,91.11,91.12,622900000.0
2009-09-23 20:50:00,91.12,91.12,91.07,91.075,510699998.0
2009-09-23 20:51:00,91.075,91.11,91.075,91.1,139400000.0
2009-09-23 20:52:00,91.1,91.1,91.075,91.08,135300000.0
2009-09-23 20:53:00,91.08,91.08,91.045,91.05,335800000.0
2009-09-23 20:54:00,91.05,91.05,91.025,91.04,363400001.0
2009-09-23 20:55:00,91.04,91.085,91.04,91.08,506500000.0
2009-09-23 20:56:00,91.08,91.15,91.08,91.13,392600000.0
2009-09-23 20:57:00,91.13,91.215,91.13,91.21,703800006.0
2009-09-23 20:58:00,91.21,91.255,91.19,91.235,849699998.0
2009-09-23 20:59:00,91.24,91.24,91.155,91.17,727200002.0
2009-09-23 21:00:00,91.16,91.16,91.125,91.135,428000001.0
2009-09-23 21:01:00,91.135,91.135,91.12,91.125,315400000.0
2009-09-23 21:02:00,91.12,91.13,91.09,91.095,355099999.0
2009-09-23 21:03:00,91.105,91.11,91.09,91.09,347500000.0
2009-09-23 21:04:00,91.09,91.09,91.045,91.065,259200000.0
2009-09-23 21:05:00,91.07,91.085,91.06,91.075,365200000.0
2009-09-23 21:06:00,91.075,91.15,91.075,91.135,567700000.0
2009-09-23 21:07:00,91.14,91.14,91.115,91.135,342500000.0
2009-09-23 21:08:00,91.135,91.2,91.135,91.145,706700005.0
2009-09-23 21:09:00,91.14,91.16,91.13,91.16,504300000.0
2009-09-23 21:10:00,91.16,91.205,91.16,91.195,483700000.0
2009-09-23 21:11:00,91.195,91.195,91.17,91.18,334000000.0
2009-09-23 21:12:00,91.18,91.19,91.13,91.165,499700000.0
2009-09-23 21:13:00,91.17,91.22,91.17,91.22,328100000.0
2009-09-23 21:14:00,91.22,91.255,91.22,91.225,410700000.0
2009-09-23 21:15:00,91.225,91.25,91.2,91.245,731300001.0
2009-09-23 21:16:00,91.245,91.25,91.195,91.205,588800000.0
2009-09-23 21:17:00,91.21,91.21,91.19,91.2,519400000.0
2009-09-23 21:18:00,91.2,91.21,91.19,91.2,303400001.0
2009-09-23 21:19:00,91.2,91.215,91.2,91.2,568100000.0
2009-09-23 21:20:00,91.2,91.21,91.2,91.205,371600000.0
2009-09-23 21:21:00,91.205,91.205,91.18,91.19,260700003.0
2009-09-23 21:22:00,91.195,91.215,91.19,91.195,192200000.0
2009-09-23 21:23:00,91.195,91.21,91.17,91.18,512800000.0
2009-09-23 21:24:00,91.18,91.19,91.17,91.18,377300000.0
2009-09-23 21:25:00,91.18,91.185,91.16,91.185,200100000.0
2009-09-23 21:26:00,91.185,91.19,91.165,91.175,198500000.0
2009-09-23 21:27:00,91.175,91.175,91.16,91.165,438399999.0
2009-09-23 21:28:00,91.165,91.195,91.165,91.19,629499997.0
2009-09-23 21:29:00,91.19,91.19,91.16,91.17,365699998.0
2009-09-23 21:30:00,91.17,91.185,91.155,91.185,606799989.0
2009-09-23 21:31:00,91.18,91.185,91.16,91.165,377400001.0
2009-09-23 21:32:00,91.165,91.205,91.165,91.205,414100000.0
2009-09-23 21:33:00,91.205,91.235,91.205,91.215,411700000.0
2009-09-23 21:34:00,91.215,91.285,91.215,91.275,584100000.0
2009-09-23 21:35:00,91.27,91.275,91.23,91.245,455699999.0
2009-09-23 21:36:00,91.24,91.245,91.2,91.2,407500000.0
2009-09-23 21:37:00,91.2,91.235,91.2,91.22,526200000.0
2009-09-23 21:38:00,91.22,91.25,91.22,91.25,189000000.0
2009-09-23 21:39:00,91.245,91.25,91.205,91.205,390300000.0
2009-09-23 21:40:00,91.21,91.21,91.19,91.205,502700000.0
2009-09-23 21:41:00,91.205,91.23,91.205,91.21,387300000.0
2009-09-23 21:42:00,91.21,91.21,91.19,91.205,278300000.0
2009-09-23 21:43:00,91.205,91.22,91.205,91.215,92400000.0
2009-09-23 21:44:00,91.215,91.225,91.21,91.215,236200000.0
2009-09-23 21:45:00,91.22,91.22,91.2,91.205,346500000.0
2009-09-23 21:46:00,91.205,91.22,91.205,91.205,418200000.0
2009-09-23 21:47:00,91.21,91.255,91.21,91.255,225000000.0
2009-09-23 21:48:00,91.255,91.265,91.225,91.235,484700000.0
2009-09-23 21:49:00,91.235,91.275,91.235,91.265,436900000.0
2009-09-23 21:50:00,91.265,91.265,91.25,91.26,319000000.0
2009-09-23 21:51:00,91.255,91.37,91.255,91.365,433300000.0
2009-09-23 21:52:00,91.36,91.45,91.35,91.4,623100001.0
2009-09-23 21:53:00,91.4,91.4,91.335,91.35,747099998.0
2009-09-23 21:54:00,91.35,91.36,91.325,91.35,467500000.0
2009-09-23 21:55:00,91.345,91.345,91.32,91.335,502500000.0
2009-09-23 21:56:00,91.335,91.34,91.335,91.335,255700000.0
2009-09-23 21:57:00,91.335,91.385,91.335,91.345,276600000.0
2009-09-23 21:58:00,91.345,91.36,91.33,91.35,384400000.0
2009-09-23 21:59:00,91.34,91.34,91.305,91.305,381499999.0
2009-09-23 22:00:00,91.31,91.335,91.305,91.335,432900001.0
2009-09-23 22:01:00,91.335,91.335,91.325,91.325,104700000.0
2009-09-23 22:02:00,91.325,91.33,91.315,91.33,234000000.0
2009-09-23 22:03:00,91.33,91.36,91.32,91.345,338500000.0
2009-09-23 22:04:00,91.345,91.36,91.33,91.34,149200000.0
2009-09-23 22:05:00,91.34,91.385,91.335,91.385,211800000.0
2009-09-23 22:06:00,91.385,91.405,91.37,91.405,204300000.0
2009-09-23 22:07:00,91.405,91.41,91.4,91.405,120300000.0
2009-09-23 22:08:00,91.405,91.45,91.405,91.44,246300000.0
2009-09-23 22:09:00,91.44,91.455,91.415,91.43,208300000.0
2009-09-23 22:10:00,91.425,91.425,91.42,91.425,90200000.0
2009-09-23 22:11:00,91.42,91.42,91.375,91.375,452800000.0
2009-09-23 22:12:00,91.37,91.385,91.36,91.365,209500000.0
2009-09-23 22:13:00,91.365,91.38,91.36,91.365,188000000.0
2009-09-23 22:14:00,91.365,91.365,91.34,91.355,278600000.0
2009-09-23 22:15:00,91.355,91.36,91.355,91.355,122500000.0
2009-09-23 22:16:00,91.355,91.355,91.355,91.355,99900000.0
2009-09-23 22:17:00,91.355,91.37,91.355,91.365,261000000.0
2009-09-23 22:18:00,91.365,91.37,91.355,91.37,93300000.0
2009-09-23 22:19:00,91.37,91.375,91.36,91.365,56500000.0
2009-09-23 22:20:00,91.365,91.375,91.365,91.37,137500000.0
2009-09-23 22:21:00,91.37,91.375,91.365,91.365,136700000.0
2009-09-23 22:22:00,91.375,91.385,91.365,91.37,92300000.0
2009-09-23 22:23:00,91.37,91.405,91.37,91.38,159800000.0
2009-09-23 22:24:00,91.38,91.38,91.375,91.375,180300000.0
2009-09-23 22:25:00,91.375,91.375,91.36,91.375,152300000.0
2009-09-23 22:26:00,91.375,91.38,91.37,91.37,62800000.0
2009-09-23 22:27:00,91.37,91.37,91.36,91.36,37300000.0
2009-09-23 22:28:00,91.365,91.365,91.36,91.365,26100000.0
2009-09-23 22:29:00,91.37,91.37,91.37,91.37,14400000.0
2009-09-23 22:30:00,91.37,91.37,91.37,91.37,19200000.0
2009-09-23 22:31:00,91.365,91.365,91.35,91.355,64900000.0
2009-09-23 22:32:00,91.355,91.365,91.355,91.365,78700000.0
2009-09-23 22:33:00,91.365,91.365,91.36,91.36,25300000.0
2009-09-23 22:34:00,91.365,91.37,91.36,91.36,47600000.0
2009-09-23 22:35:00,91.36,91.365,91.345,91.365,77300000.0
2009-09-23 22:36:00,91.365,91.365,91.345,91.345,24800000.0
2009-09-23 22:37:00,91.35,91.35,91.33,91.34,45500000.0
2009-09-23 22:38:00,91.34,91.35,91.335,91.345,178000000.0
2009-09-23 22:39:00,91.345,91.35,91.34,91.345,118600000.0
2009-09-23 22:40:00,91.35,91.365,91.345,91.35,87700000.0
2009-09-23 22:41:00,91.345,91.35,91.325,91.33,198800000.0
2009-09-23 22:42:00,91.33,91.33,91.3,91.305,280300000.0
2009-09-23 22:43:00,91.32,91.32,91.305,91.305,95500000.0
2009-09-23 22:44:00,91.305,91.315,91.305,91.315,109700000.0
2009-09-23 22:45:00,91.31,91.31,91.31,91.31,8000000.0
2009-09-23 22:46:00,91.31,91.33,91.31,91.33,256900000.0
2009-09-23 22:47:00,91.33,91.345,91.33,91.34,158300000.0
2009-09-23 22:48:00,91.34,91.34,91.325,91.325,116500000.0
2009-09-23 22:49:00,91.325,91.325,91.31,91.31,395900000.0
2009-09-23 22:50:00,91.31,91.315,91.295,91.295,138600000.0
2009-09-23 22:51:00,91.29,91.31,91.285,91.3,349700000.0
2009-09-23 22:52:00,91.305,91.32,91.305,91.32,173700000.0
2009-09-23 22:53:00,91.315,91.316,91.311,91.311,58100000.0
2009-09-23 22:54:00,91.315,91.315,91.315,91.315,58100000.0
2009-09-23 22:55:00,91.31,91.32,91.295,91.32,77400000.0
2009-09-23 22:56:00,91.315,91.325,91.31,91.315,166500000.0
2009-09-23 22:57:00,91.315,91.32,91.315,91.32,48200000.0
2009-09-23 22:58:00,91.32,91.33,91.31,91.315,116700000.0
2009-09-23 22:59:00,91.325,91.325,91.24,91.26,134000000.0
2009-09-23 23:00:00,91.26,91.31,91.255,91.29,19100000.0
2009-09-23 23:01:00,91.295,91.3,91.295,91.3,2000000.0
2009-09-23 23:02:00,91.29,91.29,91.29,91.29,3200000.0
2009-09-23 23:03:00,91.305,91.305,91.3,91.3,6000000.0
2009-09-23 23:04:00,91.298,91.3,91.298,91.3,17400000.0
2009-09-23 23:05:00,91.295,91.315,91.295,91.305,17400000.0
2009-09-23 23:06:00,91.305,91.305,91.295,91.295,22000000.0
2009-09-23 23:07:00,91.295,91.3,91.295,91.295,37400000.0
2009-09-23 23:08:00,91.295,91.295,91.29,91.29,57400000.0
2009-09-23 23:09:00,91.295,91.31,91.29,91.295,46800000.0
2009-09-23 23:10:00,91.295,91.295,91.265,91.275,119400000.0
2009-09-23 23:11:00,91.275,91.29,91.265,91.265,150000000.0
2009-09-23 23:12:00,91.265,91.275,91.265,91.275,36600000.0
2009-09-23 23:13:00,91.275,91.275,91.275,91.275,41600000.0
2009-09-23 23:14:00,91.275,91.29,91.275,91.28,110500000.0
2009-09-23 23:15:00,91.285,91.295,91.28,91.28,92200000.0
2009-09-23 23:16:00,91.285,91.305,91.275,91.275,139600000.0
2009-09-23 23:17:00,91.275,91.275,91.25,91.275,55700000.0
2009-09-23 23:18:00,91.275,91.275,91.265,91.27,49200000.0
2009-09-23 23:19:00,91.27,91.32,91.27,91.285,181100000.0
2009-09-23 23:20:00,91.285,91.33,91.285,91.325,81700000.0
2009-09-23 23:21:00,91.31,91.31,91.3,91.3,40300000.0
2009-09-23 23:22:00,91.3,91.31,91.3,91.3,49600000.0
2009-09-23 23:23:00,91.3,91.31,91.3,91.3,77800000.0
2009-09-23 23:24:00,91.3,91.335,91.3,91.33,73100000.0
2009-09-23 23:25:00,91.33,91.33,91.3,91.33,47800000.0
2009-09-23 23:26:00,91.33,91.33,91.33,91.33,3000000.0
2009-09-23 23:27:00,91.335,91.335,91.31,91.32,29600000.0
2009-09-23 23:28:00,91.325,91.33,91.325,91.33,13200000.0
2009-09-23 23:29:00,91.335,91.335,91.325,91.325,25400000.0
2009-09-23 23:30:00,91.325,91.325,91.32,91.32,98300000.0
2009-09-23 23:31:00,91.315,91.36,91.315,91.33,53300000.0
2009-09-23 23:32:00,91.32,91.35,91.31,91.335,223400000.0
2009-09-23 23:33:00,91.35,91.35,91.345,91.35,53900000.0
2009-09-23 23:34:00,91.355,91.375,91.355,91.365,124400000.0
2009-09-23 23:35:00,91.36,91.365,91.36,91.365,43900000.0
2009-09-23 23:36:00,91.365,91.365,91.365,91.365,34300000.0
2009-09-23 23:37:00,91.365,91.38,91.365,91.38,77300000.0
2009-09-23 23:38:00,91.385,91.39,91.385,91.385,84600000.0
2009-09-23 23:39:00,91.385,91.43,91.385,91.43,235100000.0
2009-09-23 23:40:00,91.43,91.43,91.415,91.42,13200000.0
2009-09-23 23:41:00,91.42,91.43,91.42,91.43,8200000.0
2009-09-23 23:42:00,91.425,91.43,91.425,91.43,14200000.0
2009-09-23 23:43:00,91.425,91.425,91.41,91.415,66700000.0
2009-09-23 23:44:00,91.41,91.425,91.41,91.415,34100000.0
2009-09-23 23:45:00,91.415,91.435,91.415,91.435,109600000.0
2009-09-23 23:46:00,91.435,91.435,91.435,91.435,5400000.0
2009-09-23 23:47:00,91.435,91.475,91.43,91.43,103400000.0
2009-09-23 23:48:00,91.43,91.435,91.43,91.435,73000000.0
2009-09-23 23:49:00,91.435,91.45,91.435,91.445,138500000.0
2009-09-23 23:50:00,91.445,91.445,91.445,91.445,1000000.0
2009-09-23 23:51:00,91.44,91.445,91.435,91.445,45500000.0
2009-09-23 23:52:00,91.45,91.47,91.445,91.45,76200000.0
2009-09-23 23:53:00,91.45,91.45,91.45,91.45,6500000.0
2009-09-23 23:54:00,91.45,91.45,91.43,91.43,25000000.0
2009-09-23 23:55:00,91.43,91.44,91.43,91.44,356500000.0
2009-09-23 23:56:00,91.44,91.455,91.44,91.45,6100000.0
2009-09-23 23:57:00,91.445,91.46,91.445,91.46,15300000.0
2009-09-23 23:58:00,91.465,91.49,91.455,91.485,57800000.0
2009-09-23 23:59:00,91.485,91.505,91.485,91.5,140700000.0
2009-09-24 00:00:00,91.505,91.58,91.495,91.565,150500000.0
2009-09-24 00:01:00,91.565,91.58,91.515,91.525,162500000.0
2009-09-24 00:02:00,91.525,91.565,91.515,91.565,94900000.0
2009-09-24 00:03:00,91.575,91.575,91.535,91.535,85100000.0
2009-09-24 00:04:00,91.535,91.535,91.53,91.535,24700000.0
2009-09-24 00:05:00,91.525,91.535,91.515,91.535,75300000.0
2009-09-24 00:06:00,91.535,91.545,91.53,91.535,96200000.0
2009-09-24 00:07:00,91.535,91.535,91.495,91.52,86700000.0
2009-09-24 00:08:00,91.525,91.525,91.52,91.52,26900000.0
2009-09-24 00:09:00,91.525,91.525,91.525,91.525,32600000.0
2009-09-24 00:10:00,91.525,91.525,91.52,91.52,13200000.0
2009-09-24 00:11:00,91.525,91.525,91.52,91.52,7000000.0
2009-09-24 00:12:00,91.525,91.525,91.51,91.52,78600000.0
2009-09-24 00:13:00,91.515,91.555,91.515,91.53,139700000.0
2009-09-24 00:14:00,91.53,91.53,91.525,91.525,9300000.0
2009-09-24 00:15:00,91.525,91.575,91.525,91.56,65100000.0
2009-09-24 00:16:00,91.565,91.565,91.56,91.565,19700000.0
2009-09-24 00:17:00,91.575,91.585,91.565,91.565,45300000.0
2009-09-24 00:18:00,91.57,91.625,91.57,91.605,113100000.0
2009-09-24 00:19:00,91.605,91.62,91.565,91.57,170000000.0
2009-09-24 00:20:00,91.57,91.57,91.535,91.535,24200000.0
2009-09-24 00:21:00,91.535,91.535,91.53,91.53,281900000.0
2009-09-24 00:22:00,91.53,91.53,91.505,91.505,179200000.0
2009-09-24 00:23:00,91.505,91.505,91.475,91.475,57500000.0
2009-09-24 00:24:00,91.475,91.475,91.465,91.47,42000000.0
2009-09-24 00:25:00,91.47,91.47,91.47,91.47,2400000.0
2009-09-24 00:26:00,91.466,91.468,91.463,91.465,309280000.0
2009-09-24 00:27:00,91.465,91.465,91.44,91.44,309280000.0
2009-09-24 00:28:00,91.44,91.44,91.415,91.415,192800000.0
2009-09-24 00:29:00,91.42,91.42,91.42,91.42,118200000.0
2009-09-24 00:30:00,91.42,91.425,91.395,91.415,365100000.0
2009-09-24 00:31:00,91.415,91.42,91.415,91.42,161700001.0
2009-09-24 00:32:00,91.42,91.43,91.42,91.43,68300000.0
2009-09-24 00:33:00,91.43,91.44,91.43,91.44,106700000.0
2009-09-24 00:34:00,91.455,91.455,91.455,91.455,24800000.0
2009-09-24 00:35:00,91.455,91.455,91.455,91.455,51200000.0
2009-09-24 00:36:00,91.455,91.455,91.455,91.455,50400000.0
2009-09-24 00:37:00,91.455,91.455,91.455,91.455,20100000.0
2009-09-24 00:38:00,91.455,91.455,91.455,91.455,14400000.0
2009-09-24 00:39:00,91.455,91.455,91.42,91.425,100600000.0
2009-09-24 00:40:00,91.43,91.455,91.43,91.455,66700000.0
2009-09-24 00:41:00,91.455,91.455,91.44,91.445,53500000.0
2009-09-24 00:42:00,91.445,91.445,91.44,91.44,17400000.0
2009-09-24 00:43:00,91.44,91.445,91.44,91.44,210700000.0
2009-09-24 00:44:00,91.44,91.44,91.43,91.435,83700000.0
2009-09-24 00:45:00,91.435,91.435,91.435,91.435,114200000.0
2009-09-24 00:46:00,91.435,91.455,91.435,91.455,222400000.0
2009-09-24 00:47:00,91.455,91.455,91.45,91.45,53000000.0
2009-09-24 00:48:00,91.45,91.45,91.385,91.395,99200000.0
2009-09-24 00:49:00,91.39,91.395,91.37,91.38,90300000.0
2009-09-24 00:50:00,91.38,91.38,91.375,91.38,88900000.0
2009-09-24 00:51:00,91.38,91.41,91.38,91.41,87100000.0
2009-09-24 00:52:00,91.405,91.41,91.395,91.41,116100000.0
2009-09-24 00:53:00,91.415,91.43,91.41,91.43,79400000.0
2009-09-24 00:54:00,91.43,91.435,91.43,91.435,42400000.0
2009-09-24 00:55:00,91.435,91.445,91.43,91.445,62400000.0
2009-09-24 00:56:00,91.445,91.47,91.445,91.45,156000000.0
2009-09-24 00:57:00,91.45,91.475,91.45,91.455,241600000.0
2009-09-24 00:58:00,91.455,91.47,91.445,91.47,127600000.0
2009-09-24 00:59:00,91.47,91.495,91.465,91.49,199900000.0
2009-09-24 01:00:00,91.49,91.515,91.49,91.515,240500000.0
2009-09-24 01:01:00,91.515,91.54,91.5,91.515,378900000.0
2009-09-24 01:02:00,91.515,91.515,91.485,91.505,244400000.0
2009-09-24 01:03:00,91.505,91.505,91.48,91.48,90600000.0
2009-09-24 01:04:00,91.48,91.495,91.48,91.495,51400000.0
2009-09-24 01:05:00,91.495,91.495,91.48,91.48,216200000.0
2009-09-24 01:06:00,91.48,91.485,91.48,91.48,69800000.0
2009-09-24 01:07:00,91.48,91.48,91.48,91.48,28800000.0
2009-09-24 01:08:00,91.48,91.48,91.445,91.455,283700001.0
2009-09-24 01:09:00,91.455,91.455,91.45,91.455,42600000.0
2009-09-24 01:10:00,91.455,91.455,91.45,91.45,50300000.0
2009-09-24 01:11:00,91.45,91.455,91.445,91.455,69400000.0
2009-09-24 01:12:00,91.455,91.465,91.455,91.46,233500000.0
2009-09-24 01:13:00,91.46,91.465,91.46,91.465,100400000.0
2009-09-24 01:14:00,91.465,91.54,91.465,91.53,568700000.0
2009-09-24 01:15:00,91.53,91.53,91.505,91.51,176400000.0
2009-09-24 01:16:00,91.505,91.505,91.48,91.48,100600000.0
2009-09-24 01:17:00,91.485,91.485,91.47,91.475,30800000.0
2009-09-24 01:18:00,91.475,91.5,91.47,91.475,260499999.0
2009-09-24 01:19:00,91.475,91.48,91.47,91.475,192600000.0
2009-09-24 01:20:00,91.475,91.475,91.465,91.47,37000000.0
2009-09-24 01:21:00,91.47,91.47,91.47,91.47,35200000.0
2009-09-24 01:22:00,91.47,91.47,91.465,91.465,54400000.0
2009-09-24 01:23:00,91.465,91.48,91.465,91.48,70400000.0
2009-09-24 01:24:00,91.48,91.48,91.465,91.465,231900000.0
2009-09-24 01:25:00,91.46,91.46,91.45,91.45,132600000.0
2009-09-24 01:26:00,91.45,91.475,91.45,91.475,311600000.0
2009-09-24 01:27:00,91.475,91.485,91.465,91.485,278400000.0
2009-09-24 01:28:00,91.485,91.495,91.485,91.485,144100000.0
2009-09-24 01:29:00,91.485,91.485,91.465,91.465,165500000.0
2009-09-24 01:30:00,91.47,91.47,91.46,91.46,87000000.0
2009-09-24 01:31:00,91.46,91.46,91.46,91.46,23200000.0
2009-09-24 01:32:00,91.46,91.46,91.455,91.455,69800000.0
2009-09-24 01:33:00,91.455,91.455,91.455,91.455,56000000.0
2009-09-24 01:34:00,91.455,91.455,91.455,91.455,40000000.0
2009-09-24 01:35:00,91.455,91.455,91.45,91.45,115200000.0
2009-09-24 01:36:00,91.455,91.455,91.45,91.45,52800000.0
2009-09-24 01:37:00,91.45,91.45,91.445,91.45,203600001.0
2009-09-24 01:38:00,91.45,91.455,91.45,91.455,264200000.0
2009-09-24 01:39:00,91.455,91.455,91.45,91.45,39200000.0
2009-09-24 01:40:00,91.44,91.445,91.42,91.43,174800000.0
2009-09-24 01:41:00,91.43,91.435,91.425,91.425,112800000.0
2009-09-24 01:42:00,91.42,91.42,91.42,91.42,31600000.0
2009-09-24 01:43:00,91.425,91.425,91.42,91.42,62400000.0
2009-09-24 01:44:00,91.425,91.425,91.4,91.4,143400000.0
2009-09-24 01:45:00,91.4,91.4,91.395,91.4,121600000.0
2009-09-24 01:46:00,91.4,91.425,91.4,91.4,464300000.0
2009-09-24 01:47:00,91.4,91.405,91.395,91.405,74200000.0
2009-09-24 01:48:00,91.4,91.405,91.4,91.405,11200000.0
2009-09-24 01:49:00,91.405,91.405,91.375,91.38,65600000.0
2009-09-24 01:50:00,91.38,91.38,91.375,91.375,28000000.0
2009-09-24 01:51:00,91.375,91.375,91.335,91.335,189800000.0
2009-09-24 01:52:00,91.335,91.335,91.3,91.315,310500000.0
2009-09-24 01:53:00,91.315,91.33,91.315,91.325,128600000.0
2009-09-24 01:54:00,91.33,91.35,91.325,91.34,242800000.0
2009-09-24 01:55:00,91.335,91.34,91.32,91.335,115100000.0
2009-09-24 01:56:00,91.33,91.34,91.33,91.34,62800000.0
2009-09-24 01:57:00,91.34,91.345,91.315,91.325,139500000.0
2009-09-24 01:58:00,91.32,91.33,91.32,91.32,78600000.0
2009-09-24 01:59:00,91.32,91.325,91.31,91.325,157400000.0
2009-09-24 02:00:00,91.325,91.325,91.3,91.305,518900000.0
2009-09-24 02:01:00,91.305,91.305,91.275,91.29,252400000.0
2009-09-24 02:02:00,91.295,91.315,91.27,91.315,424000000.0
2009-09-24 02:03:00,91.315,91.315,91.305,91.305,327300000.0
2009-09-24 02:04:00,91.305,91.31,91.28,91.285,191100002.0
2009-09-24 02:05:00,91.285,91.285,91.225,91.24,762299997.0
2009-09-24 02:06:00,91.235,91.24,91.215,91.235,532800000.0
2009-09-24 02:07:00,91.235,91.275,91.235,91.255,391400000.0
2009-09-24 02:08:00,91.26,91.275,91.255,91.275,226000001.0
2009-09-24 02:09:00,91.275,91.275,91.25,91.25,199000000.0
2009-09-24 02:10:00,91.25,91.285,91.25,91.285,131400001.0
2009-09-24 02:11:00,91.285,91.31,91.275,91.31,193700000.0
2009-09-24 02:12:00,91.295,91.315,91.295,91.305,169700000.0
2009-09-24 02:13:00,91.305,91.315,91.3,91.315,293100001.0
2009-09-24 02:14:00,91.315,91.315,91.305,91.31,295600000.0
2009-09-24 02:15:00,91.305,91.305,91.29,91.29,155400000.0
2009-09-24 02:16:00,91.29,91.29,91.28,91.28,121500000.0
2009-09-24 02:17:00,91.285,91.29,91.27,91.275,105500000.0
2009-09-24 02:18:00,91.275,91.275,91.26,91.26,100500000.0
2009-09-24 02:19:00,91.26,91.275,91.245,91.275,261400000.0
2009-09-24 02:20:00,91.275,91.295,91.25,91.25,237100001.0
2009-09-24 02:21:00,91.245,91.255,91.235,91.25,427200000.0
2009-09-24 02:22:00,91.25,91.255,91.24,91.24,106000000.0
2009-09-24 02:23:00,91.24,91.285,91.225,91.285,408800000.0
2009-09-24 02:24:00,91.28,91.29,91.25,91.255,267600000.0
2009-09-24 02:25:00,91.255,91.275,91.255,91.275,159100000.0
2009-09-24 02:26:00,91.275,91.28,91.265,91.275,109500000.0
2009-09-24 02:27:00,91.275,91.29,91.275,91.285,197400000.0
2009-09-24 02:28:00,91.285,91.29,91.275,91.28,528700001.0
2009-09-24 02:29:00,91.285,91.29,91.27,91.275,346100001.0
2009-09-24 02:30:00,91.275,91.3,91.255,91.265,384300000.0
2009-09-24 02:31:00,91.265,91.265,91.235,91.25,385700000.0
2009-09-24 02:32:00,91.25,91.26,91.245,91.25,259400001.0
2009-09-24 02:33:00,91.25,91.265,91.25,91.265,190500000.0
2009-09-24 02:34:00,91.26,91.265,91.24,91.25,177800000.0
2009-09-24 02:35:00,91.25,91.25,91.25,91.25,32000000.0
2009-09-24 02:36:00,91.25,91.26,91.25,91.26,33600000.0
2009-09-24 02:37:00,91.26,91.26,91.255,91.26,98300000.0
2009-09-24 02:38:00,91.26,91.275,91.26,91.27,255000002.0
2009-09-24 02:39:00,91.27,91.275,91.265,91.275,163900000.0
2009-09-24 02:40:00,91.28,91.285,91.27,91.28,216600000.0
2009-09-24 02:41:00,91.28,91.295,91.26,91.26,228100000.0
2009-09-24 02:42:00,91.265,91.29,91.265,91.265,219500000.0
2009-09-24 02:43:00,91.265,91.265,91.255,91.265,247800000.0
2009-09-24 02:44:00,91.27,91.27,91.265,91.265,174400000.0
2009-09-24 02:45:00,91.265,91.285,91.265,91.28,133400000.0
2009-09-24 02:46:00,91.28,91.28,91.25,91.25,84200000.0
2009-09-24 02:47:00,91.25,91.255,91.245,91.25,116700000.0
2009-09-24 02:48:00,91.25,91.255,91.245,91.255,183100001.0
2009-09-24 02:49:00,91.255,91.255,91.255,91.255,76100000.0
2009-09-24 02:50:00,91.255,91.27,91.245,91.27,349599999.0
2009-09-24 02:51:00,91.27,91.285,91.265,91.265,234600003.0
2009-09-24 02:52:00,91.275,91.28,91.27,91.28,207600000.0
2009-09-24 02:53:00,91.27,91.28,91.26,91.27,130800000.0
2009-09-24 02:54:00,91.275,91.275,91.245,91.25,246200000.0
2009-09-24 02:55:00,91.255,91.255,91.23,91.235,283200000.0
2009-09-24 02:56:00,91.235,91.24,91.22,91.235,178200000.0
2009-09-24 02:57:00,91.235,91.235,91.185,91.195,434099998.0
2009-09-24 02:58:00,91.195,91.2,91.19,91.2,132200000.0
2009-09-24 02:59:00,91.2,91.225,91.2,91.215,207100000.0
2009-09-24 03:00:00,91.215,91.22,91.21,91.22,180600000.0
2009-09-24 03:01:00,91.22,91.225,91.22,91.22,46200000.0
2009-09-24 03:02:00,91.22,91.23,91.205,91.205,161900001.0
2009-09-24 03:03:00,91.21,91.21,91.185,91.19,98200000.0
2009-09-24 03:04:00,91.19,91.195,91.16,91.165,75800000.0
2009-09-24 03:05:00,91.165,91.165,91.15,91.15,95100000.0
2009-09-24 03:06:00,91.16,91.17,91.16,91.165,144400000.0
2009-09-24 03:07:00,91.165,91.165,91.14,91.14,250000000.0
2009-09-24 03:08:00,91.145,91.145,91.12,91.12,196100000.0
2009-09-24 03:09:00,91.12,91.13,91.105,91.105,220700000.0
2009-09-24 03:10:00,91.105,91.145,91.105,91.14,92000000.0
2009-09-24 03:11:00,91.135,91.15,91.135,91.14,95300000.0
2009-09-24 03:12:00,91.14,91.17,91.14,91.17,73300000.0
2009-09-24 03:13:00,91.175,91.175,91.17,91.17,84100000.0
2009-09-24 03:14:00,91.17,91.17,91.16,91.17,99000000.0
2009-09-24 03:15:00,91.17,91.18,91.17,91.175,187100000.0
2009-09-24 03:16:00,91.18,91.18,91.16,91.16,251200000.0
2009-09-24 03:17:00,91.165,91.22,91.16,91.21,156500000.0
2009-09-24 03:18:00,91.21,91.215,91.185,91.19,178100000.0
2009-09-24 03:19:00,91.195,91.195,91.18,91.195,57300000.0
2009-09-24 03:20:00,91.195,91.195,91.18,91.185,90900000.0
2009-09-24 03:21:00,91.185,91.19,91.18,91.19,84100000.0
2009-09-24 03:22:00,91.19,91.195,91.185,91.185,31200000.0
2009-09-24 03:23:00,91.185,91.185,91.18,91.18,20800000.0
2009-09-24 03:24:00,91.18,91.18,91.155,91.17,58300000.0
2009-09-24 03:25:00,91.17,91.17,91.155,91.155,60400000.0
2009-09-24 03:26:00,91.155,91.155,91.13,91.13,88100000.0
2009-09-24 03:27:00,91.135,91.14,91.125,91.135,101100000.0
2009-09-24 03:28:00,91.14,91.15,91.14,91.145,42200000.0
2009-09-24 03:29:00,91.145,91.15,91.14,91.14,42900000.0
2009-09-24 03:30:00,91.14,91.16,91.135,91.15,121000000.0
2009-09-24 03:31:00,91.15,91.16,91.15,91.15,23800000.0
2009-09-24 03:32:00,91.15,91.17,91.15,91.17,182500000.0
2009-09-24 03:33:00,91.17,91.17,91.16,91.17,38400000.0
2009-09-24 03:34:00,91.17,91.18,91.17,91.18,70800000.0
2009-09-24 03:35:00,91.18,91.19,91.18,91.19,28100000.0
2009-09-24 03:36:00,91.19,91.19,91.18,91.18,65400000.0
2009-09-24 03:37:00,91.18,91.185,91.18,91.18,23500000.0
2009-09-24 03:38:00,91.18,91.185,91.17,91.17,67200000.0
2009-09-24 03:39:00,91.17,91.18,91.165,91.175,108500000.0
2009-09-24 03:40:00,91.175,91.175,91.16,91.16,71400000.0
2009-09-24 03:41:00,91.16,91.18,91.16,91.175,90400000.0
2009-09-24 03:42:00,91.175,91.215,91.175,91.205,149500000.0
2009-09-24 03:43:00,91.2,91.24,91.2,91.22,116300000.0
2009-09-24 03:44:00,91.22,91.23,91.215,91.225,97900000.0
2009-09-24 03:45:00,91.23,91.26,91.23,91.24,206599999.0
2009-09-24 03:46:00,91.24,91.25,91.24,91.245,123600000.0
2009-09-24 03:47:00,91.24,91.26,91.24,91.25,305600001.0
2009-09-24 03:48:00,91.25,91.25,91.235,91.24,188100000.0
2009-09-24 03:49:00,91.24,91.295,91.235,91.295,81200000.0
2009-09-24 03:50:00,91.295,91.305,91.26,91.26,167100000.0
2009-09-24 03:51:00,91.255,91.255,91.23,91.235,193800001.0
2009-09-24 03:52:00,91.235,91.28,91.225,91.27,393400000.0
2009-09-24 03:53:00,91.27,91.28,91.265,91.27,127600000.0
2009-09-24 03:54:00,91.27,91.27,91.26,91.27,234000000.0
2009-09-24 03:55:00,91.27,91.28,91.27,91.275,126800000.0
2009-09-24 03:56:00,91.27,91.3,91.265,91.285,259699999.0
2009-09-24 03:57:00,91.285,91.285,91.27,91.275,396600000.0
2009-09-24 03:58:00,91.275,91.275,91.255,91.265,507000008.0
2009-09-24 03:59:00,91.265,91.29,91.26,91.28,175600000.0
2009-09-24 04:00:00,91.28,91.285,91.27,91.28,294600000.0
2009-09-24 04:01:00,91.28,91.28,91.27,91.27,132800000.0
2009-09-24 04:02:00,91.27,91.29,91.27,91.285,296400000.0
2009-09-24 04:03:00,91.285,91.29,91.28,91.285,171400000.0
2009-09-24 04:04:00,91.28,91.29,91.27,91.285,234800000.0
2009-09-24 04:05:00,91.28,91.28,91.27,91.27,202300000.0
2009-09-24 04:06:00,91.275,91.29,91.27,91.285,247800000.0
2009-09-24 04:07:00,91.285,91.29,91.27,91.29,271800000.0
2009-09-24 04:08:00,91.29,91.29,91.28,91.28,329500000.0
2009-09-24 04:09:00,91.28,91.285,91.275,91.28,319500000.0
2009-09-24 04:10:00,91.28,91.28,91.27,91.27,154600000.0
2009-09-24 04:11:00,91.27,91.275,91.265,91.265,223200000.0
2009-09-24 04:12:00,91.265,91.27,91.26,91.27,190000000.0
2009-09-24 04:13:00,91.27,91.275,91.27,91.27,53600000.0
2009-09-24 04:14:00,91.265,91.27,91.26,91.265,378900000.0
2009-09-24 04:15:00,91.26,91.265,91.26,91.265,48800000.0
2009-09-24 04:16:00,91.265,91.265,91.26,91.265,62400000.0
2009-09-24 04:17:00,91.27,91.27,91.255,91.26,200000000.0
2009-09-24 04:18:00,91.26,91.26,91.255,91.26,150400000.0
2009-09-24 04:19:00,91.26,91.26,91.26,91.26,124800000.0
2009-09-24 04:20:00,91.26,91.26,91.24,91.245,263400000.0
2009-09-24 04:21:00,91.245,91.25,91.215,91.22,383900000.0
2009-09-24 04:22:00,91.22,91.23,91.205,91.21,261400000.0
2009-09-24 04:23:00,91.21,91.215,91.21,91.21,82600000.0
2009-09-24 04:24:00,91.21,91.21,91.19,91.21,327400000.0
2009-09-24 04:25:00,91.21,91.21,91.21,91.21,101400000.0
2009-09-24 04:26:00,91.21,91.21,91.205,91.21,70400000.0
2009-09-24 04:27:00,91.21,91.22,91.2,91.2,213900000.0
2009-09-24 04:28:00,91.2,91.2,91.135,91.15,497900000.0
2009-09-24 04:29:00,91.15,91.18,91.15,91.18,552600000.0
2009-09-24 04:30:00,91.18,91.19,91.18,91.18,322700000.0
2009-09-24 04:31:00,91.18,91.19,91.18,91.18,173500000.0
2009-09-24 04:32:00,91.185,91.2,91.18,91.195,313800000.0
2009-09-24 04:33:00,91.195,91.195,91.175,91.175,222600000.0
2009-09-24 04:34:00,91.175,91.18,91.16,91.16,72800000.0
2009-09-24 04:35:00,91.16,91.16,91.14,91.155,246300000.0
2009-09-24 04:36:00,91.155,91.16,91.15,91.16,227900000.0
2009-09-24 04:37:00,91.16,91.2,91.16,91.18,336700000.0
2009-09-24 04:38:00,91.18,91.185,91.18,91.18,95600000.0
2009-09-24 04:39:00,91.175,91.18,91.17,91.18,116000000.0
2009-09-24 04:40:00,91.18,91.19,91.17,91.19,179400000.0
2009-09-24 04:41:00,91.185,91.19,91.18,91.185,166800000.0
2009-09-24 04:42:00,91.185,91.205,91.18,91.2,271600000.0
2009-09-24 04:43:00,91.2,91.22,91.195,91.21,222490000.0
2009-09-24 04:44:00,91.215,91.215,91.19,91.205,397800000.0
2009-09-24 04:45:00,91.205,91.205,91.185,91.2,225700000.0
2009-09-24 04:46:00,91.2,91.2,91.2,91.2,60000000.0
2009-09-24 04:47:00,91.2,91.2,91.19,91.19,95500000.0
2009-09-24 04:48:00,91.19,91.19,91.19,91.19,21600000.0
2009-09-24 04:49:00,91.19,91.19,91.19,91.19,56400000.0
2009-09-24 04:50:00,91.19,91.195,91.19,91.195,43200000.0
2009-09-24 04:51:00,91.2,91.22,91.2,91.215,222200000.0
2009-09-24 04:52:00,91.215,91.215,91.2,91.2,191800000.0
2009-09-24 04:53:00,91.2,91.21,91.2,91.205,109500000.0
2009-09-24 04:54:00,91.21,91.23,91.21,91.22,112500000.0
2009-09-24 04:55:00,91.225,91.225,91.22,91.22,88000000.0
2009-09-24 04:56:00,91.22,91.22,91.205,91.21,101800000.0
2009-09-24 04:57:00,91.21,91.215,91.2,91.2,171100000.0
2009-09-24 04:58:00,91.2,91.21,91.19,91.195,182700000.0
2009-09-24 04:59:00,91.195,91.195,91.175,91.175,228000000.0
2009-09-24 05:00:00,91.18,91.18,91.155,91.16,396200000.0
2009-09-24 05:01:00,91.165,91.165,91.14,91.15,446800000.0
2009-09-24 05:02:00,91.15,91.16,91.15,91.155,334200000.0
2009-09-24 05:03:00,91.155,91.19,91.155,91.19,381500000.0
2009-09-24 05:04:00,91.19,91.19,91.175,91.175,200000000.0
2009-09-24 05:05:00,91.175,91.18,91.17,91.17,93300000.0
2009-09-24 05:06:00,91.17,91.17,91.17,91.17,42400000.0
2009-09-24 05:07:00,91.17,91.17,91.13,91.13,499499999.0
2009-09-24 05:08:00,91.13,91.14,91.13,91.14,193500000.0
2009-09-24 05:09:00,91.14,91.15,91.14,91.145,589300000.0
2009-09-24 05:10:00,91.145,91.15,91.14,91.15,334400000.0
2009-09-24 05:11:00,91.15,91.15,91.14,91.145,244100000.0
2009-09-24 05:12:00,91.145,91.145,91.11,91.12,447800000.0
2009-09-24 05:13:00,91.12,91.135,91.12,91.135,236500000.0
2009-09-24 05:14:00,91.135,91.135,91.12,91.125,175600000.0
2009-09-24 05:15:00,91.12,91.13,91.115,91.12,200100000.0
2009-09-24 05:16:00,91.12,91.12,91.11,91.12,234000000.0
2009-09-24 05:17:00,91.125,91.135,91.125,91.135,38300000.0
2009-09-24 05:18:00,91.135,91.135,91.12,91.125,140900000.0
2009-09-24 05:19:00,91.12,91.12,91.11,91.11,243400000.0
2009-09-24 05:20:00,91.1,91.11,91.08,91.09,323400000.0
2009-09-24 05:21:00,91.085,91.09,91.065,91.075,483200000.0
2009-09-24 05:22:00,91.075,91.075,91.06,91.07,329900000.0
2009-09-24 05:23:00,91.07,91.08,91.055,91.08,349800000.0
2009-09-24 05:24:00,91.08,91.095,91.08,91.09,144400000.0
2009-09-24 05:25:00,91.09,91.11,91.09,91.09,264200000.0
2009-09-24 05:26:00,91.09,91.1,91.065,91.07,374300001.0
2009-09-24 05:27:00,91.07,91.07,91.05,91.05,320300000.0
2009-09-24 05:28:00,91.05,91.05,91.01,91.03,640400000.0
2009-09-24 05:29:00,91.03,91.06,91.03,91.045,288100000.0
2009-09-24 05:30:00,91.045,91.045,91.01,91.01,322499999.0
2009-09-24 05:31:00,91.015,91.015,90.98,90.99,547900001.0
2009-09-24 05:32:00,90.99,91.02,90.985,91.0,475500000.0
2009-09-24 05:33:00,91.0,91.01,90.99,91.005,232199998.0
2009-09-24 05:34:00,91.005,91.045,90.995,91.03,628900000.0
2009-09-24 05:35:00,91.03,91.035,91.02,91.03,248800000.0
2009-09-24 05:36:00,91.03,91.03,91.02,91.025,64700000.0
2009-09-24 05:37:00,91.025,91.03,91.01,91.01,182600000.0
2009-09-24 05:38:00,91.01,91.015,91.0,91.0,81900000.0
2009-09-24 05:39:00,91.0,91.005,90.98,90.98,363299999.0
2009-09-24 05:40:00,90.98,90.99,90.96,90.97,374800000.0
2009-09-24 05:41:00,90.97,90.995,90.97,90.995,541100001.0
2009-09-24 05:42:00,90.995,91.005,90.99,90.995,254600000.0
2009-09-24 05:43:00,90.995,90.995,90.97,90.98,363000000.0
2009-09-24 05:44:00,90.98,90.995,90.975,90.99,280099999.0
2009-09-24 05:45:00,90.99,91.005,90.98,90.985,590800000.0
2009-09-24 05:46:00,90.98,90.99,90.965,90.965,423300001.0
2009-09-24 05:47:00,90.965,90.97,90.95,90.97,389399998.0
2009-09-24 05:48:00,90.97,90.97,90.96,90.97,398900000.0
2009-09-24 05:49:00,90.97,90.97,90.92,90.93,403400000.0
2009-09-24 05:50:00,90.93,90.94,90.92,90.935,316100000.0
2009-09-24 05:51:00,90.935,90.95,90.93,90.94,215600000.0
2009-09-24 05:52:00,90.94,90.945,90.94,90.945,305300000.0
2009-09-24 05:53:00,90.945,90.95,90.94,90.94,265000000.0
2009-09-24 05:54:00,90.94,90.945,90.92,90.94,501699999.0
2009-09-24 05:55:00,90.935,90.945,90.93,90.935,317800000.0
2009-09-24 05:56:00,90.935,90.94,90.93,90.935,309600000.0
2009-09-24 05:57:00,90.935,90.945,90.93,90.94,137800000.0
2009-09-24 05:58:00,90.935,90.945,90.93,90.935,299600000.0
2009-09-24 05:59:00,90.935,90.94,90.93,90.93,189800000.0
2009-09-24 06:00:00,90.93,90.935,90.895,90.905,537900000.0
2009-09-24 06:01:00,90.9,90.91,90.885,90.91,503300000.0
2009-09-24 06:02:00,90.91,90.91,90.9,90.9,263200000.0
2009-09-24 06:03:00,90.905,90.915,90.9,90.91,226300000.0
2009-09-24 06:04:00,90.91,90.92,90.91,90.91,278400000.0
2009-09-24 06:05:00,90.91,90.92,90.905,90.91,242300000.0
2009-09-24 06:06:00,90.91,90.915,90.905,90.91,485100000.0
2009-09-24 06:07:00,90.91,90.915,90.905,90.905,260000000.0
2009-09-24 06:08:00,90.905,90.91,90.89,90.905,354000000.0
2009-09-24 06:09:00,90.91,90.925,90.905,90.91,302000000.0
2009-09-24 06:10:00,90.91,90.915,90.91,90.91,142399998.0
2009-09-24 06:11:00,90.91,90.92,90.91,90.91,151600000.0
2009-09-24 06:12:00,90.91,90.92,90.91,90.92,151700000.0
2009-09-24 06:13:00,90.92,90.94,90.92,90.94,217400000.0
2009-09-24 06:14:00,90.94,90.95,90.94,90.95,303700000.0
2009-09-24 06:15:00,90.95,90.955,90.95,90.955,192400000.0
2009-09-24 06:16:00,90.955,90.96,90.95,90.96,146100000.0
2009-09-24 06:17:00,90.96,90.96,90.95,90.95,187100000.0
2009-09-24 06:18:00,90.95,90.955,90.95,90.955,47200000.0
2009-09-24 06:19:00,90.955,90.98,90.95,90.98,162800000.0
2009-09-24 06:20:00,90.98,90.98,90.96,90.965,213800000.0
2009-09-24 06:21:00,90.965,90.97,90.96,90.965,300300000.0
2009-09-24 06:22:00,90.965,90.965,90.96,90.96,102700000.0
2009-09-24 06:23:00,90.96,90.97,90.96,90.97,117000000.0
2009-09-24 06:24:00,90.97,90.99,90.97,90.98,281400000.0
2009-09-24 06:25:00,90.985,90.99,90.98,90.985,77200000.0
2009-09-24 06:26:00,90.99,91.005,90.985,90.995,332700000.0
2009-09-24 06:27:00,90.995,90.995,90.97,90.975,242099999.0
2009-09-24 06:28:00,90.975,90.975,90.96,90.96,367100000.0
2009-09-24 06:29:00,90.96,90.97,90.96,90.96,333400000.0
2009-09-24 06:30:00,90.96,90.96,90.95,90.95,168200000.0
2009-09-24 06:31:00,90.95,90.96,90.945,90.96,334300000.0
2009-09-24 06:32:00,90.96,90.98,90.96,90.98,309500000.0
2009-09-24 06:33:00,90.98,90.98,90.975,90.98,278600000.0
2009-09-24 06:34:00,90.98,90.985,90.98,90.98,94700000.0
2009-09-24 06:35:00,90.98,90.995,90.975,90.98,300200000.0
2009-09-24 06:36:00,90.98,90.98,90.97,90.97,210100001.0
2009-09-24 06:37:00,90.97,90.975,90.95,90.96,187000000.0
2009-09-24 06:38:00,90.96,90.96,90.935,90.94,230400000.0
2009-09-24 06:39:00,90.94,90.94,90.92,90.92,296800001.0
2009-09-24 06:40:00,90.925,90.935,90.92,90.93,397000001.0
2009-09-24 06:41:00,90.93,90.94,90.93,90.93,111500000.0
2009-09-24 06:42:00,90.93,90.93,90.925,90.93,76200000.0
2009-09-24 06:43:00,90.93,90.93,90.88,90.88,433400000.0
2009-09-24 06:44:00,90.885,90.885,90.85,90.85,675900000.0
2009-09-24 06:45:00,90.845,90.855,90.84,90.855,1202000001.0
2009-09-24 06:46:00,90.855,90.86,90.835,90.84,1130899998.0
2009-09-24 06:47:00,90.84,90.87,90.835,90.87,471600004.0
2009-09-24 06:48:00,90.87,90.9,90.87,90.9,294500000.0
2009-09-24 06:49:00,90.9,90.91,90.875,90.875,364500000.0
2009-09-24 06:50:00,90.88,90.88,90.87,90.88,311000000.0
2009-09-24 06:51:00,90.88,90.88,90.87,90.875,56700000.0
2009-09-24 06:52:00,90.875,90.88,90.86,90.86,80000000.0
2009-09-24 06:53:00,90.855,90.855,90.835,90.845,746199999.0
2009-09-24 06:54:00,90.845,90.845,90.81,90.825,606800000.0
2009-09-24 06:55:00,90.825,90.845,90.79,90.8,276700000.0
2009-09-24 06:56:00,90.8,90.825,90.785,90.82,521600000.0
2009-09-24 06:57:00,90.82,90.825,90.79,90.795,470399999.0
2009-09-24 06:58:00,90.79,90.81,90.79,90.79,346500000.0
2009-09-24 06:59:00,90.79,90.795,90.78,90.785,380600000.0
2009-09-24 07:00:00,90.785,90.805,90.78,90.8,530200000.0
2009-09-24 07:01:00,90.8,90.82,90.8,90.815,448699998.0
2009-09-24 07:02:00,90.815,90.83,90.81,90.825,230100000.0
2009-09-24 07:03:00,90.825,90.835,90.82,90.83,249700000.0
2009-09-24 07:04:00,90.84,90.84,90.82,90.82,74200000.0
2009-09-24 07:05:00,90.815,90.83,90.81,90.83,69300000.0
2009-09-24 07:06:00,90.83,90.83,90.825,90.825,42800000.0
2009-09-24 07:07:00,90.825,90.84,90.825,90.84,81500000.0
2009-09-24 07:08:00,90.84,90.855,90.83,90.835,202500000.0
2009-09-24 07:09:00,90.835,90.84,90.83,90.835,247500000.0
2009-09-24 07:10:00,90.835,90.84,90.83,90.835,164600000.0
2009-09-24 07:11:00,90.84,90.855,90.84,90.855,495300000.0
2009-09-24 07:12:00,90.855,90.865,90.855,90.86,121400000.0
2009-09-24 07:13:00,90.86,90.865,90.855,90.865,156900000.0
2009-09-24 07:14:00,90.86,90.86,90.83,90.84,202300000.0
2009-09-24 07:15:00,90.84,90.84,90.83,90.83,169000000.0
2009-09-24 07:16:00,90.83,90.83,90.82,90.82,158700000.0
2009-09-24 07:17:00,90.82,90.825,90.79,90.79,340800000.0
2009-09-24 07:18:00,90.79,90.79,90.77,90.79,536700000.0
2009-09-24 07:19:00,90.79,90.835,90.79,90.835,391300000.0
2009-09-24 07:20:00,90.835,90.845,90.835,90.84,114600000.0
2009-09-24 07:21:00,90.84,90.86,90.82,90.82,376100000.0
2009-09-24 07:22:00,90.82,90.835,90.82,90.825,198400000.0
2009-09-24 07:23:00,90.825,90.83,90.81,90.825,335300000.0
2009-09-24 07:24:00,90.825,90.825,90.795,90.8,450000000.0
2009-09-24 07:25:00,90.8,90.8,90.79,90.8,381400000.0
2009-09-24 07:26:00,90.8,90.83,90.8,90.83,212500000.0
2009-09-24 07:27:00,90.83,90.83,90.82,90.825,244400000.0
2009-09-24 07:28:00,90.825,90.825,90.81,90.81,148500000.0
2009-09-24 07:29:00,90.815,90.83,90.81,90.83,161200000.0
2009-09-24 07:30:00,90.83,90.83,90.815,90.815,81300000.0
2009-09-24 07:31:00,90.815,90.815,90.805,90.81,69600000.0
2009-09-24 07:32:00,90.81,90.84,90.81,90.84,223800000.0
2009-09-24 07:33:00,90.84,90.855,90.83,90.85,420900000.0
2009-09-24 07:34:00,90.845,90.855,90.84,90.855,333700000.0
2009-09-24 07:35:00,90.855,90.865,90.855,90.86,147100000.0
2009-09-24 07:36:00,90.86,90.86,90.855,90.86,197500000.0
2009-09-24 07:37:00,90.86,90.9,90.855,90.88,461599999.0
2009-09-24 07:38:00,90.88,90.89,90.86,90.865,395999999.0
2009-09-24 07:39:00,90.87,90.87,90.855,90.86,210100000.0
2009-09-24 07:40:00,90.86,90.86,90.84,90.85,245600000.0
2009-09-24 07:41:00,90.85,90.85,90.85,90.85,144500000.0
2009-09-24 07:42:00,90.86,90.86,90.85,90.86,175300000.0
2009-09-24 07:43:00,90.86,90.86,90.86,90.86,35600000.0
2009-09-24 07:44:00,90.86,90.87,90.855,90.86,375800000.0
2009-09-24 07:45:00,90.865,90.865,90.855,90.855,244500000.0
2009-09-24 07:46:00,90.855,90.86,90.84,90.84,254600000.0
2009-09-24 07:47:00,90.84,90.84,90.82,90.825,293700000.0
2009-09-24 07:48:00,90.83,90.84,90.825,90.83,223000000.0
2009-09-24 07:49:00,90.83,90.83,90.815,90.82,283299995.0
2009-09-24 07:50:00,90.82,90.82,90.81,90.81,188800000.0
2009-09-24 07:51:00,90.81,90.83,90.81,90.83,177700000.0
2009-09-24 07:52:00,90.83,90.845,90.825,90.845,197100000.0
2009-09-24 07:53:00,90.85,90.85,90.835,90.845,410500000.0
2009-09-24 07:54:00,90.845,90.85,90.83,90.835,237000000.0
2009-09-24 07:55:00,90.835,90.835,90.825,90.83,146000000.0
2009-09-24 07:56:00,90.83,90.85,90.83,90.85,88700000.0
2009-09-24 07:57:00,90.85,90.86,90.835,90.845,277300000.0
2009-09-24 07:58:00,90.84,90.855,90.84,90.85,143600000.0
2009-09-24 07:59:00,90.845,90.845,90.84,90.84,60300000.0
2009-09-24 08:00:00,90.84,90.84,90.79,90.805,349800000.0
2009-09-24 08:01:00,90.805,90.82,90.79,90.79,433399999.0
2009-09-24 08:02:00,90.79,90.805,90.79,90.8,122000000.0
2009-09-24 08:03:00,90.8,90.84,90.8,90.84,213700000.0
2009-09-24 08:04:00,90.835,90.855,90.835,90.845,394300001.0
2009-09-24 08:05:00,90.845,90.845,90.81,90.81,369200000.0
2009-09-24 08:06:00,90.81,90.83,90.805,90.825,272500000.0
2009-09-24 08:07:00,90.825,90.83,90.825,90.83,63800000.0
2009-09-24 08:08:00,90.825,90.83,90.815,90.82,161900000.0
2009-09-24 08:09:00,90.82,90.83,90.815,90.815,270100001.0
2009-09-24 08:10:00,90.82,90.82,90.805,90.805,407200000.0
2009-09-24 08:11:00,90.805,90.81,90.785,90.795,356399999.0
2009-09-24 08:12:00,90.79,90.795,90.71,90.73,1100299999.0
2009-09-24 08:13:00,90.73,90.74,90.72,90.735,693200000.0
2009-09-24 08:14:00,90.73,90.74,90.71,90.73,581200000.0
2009-09-24 08:15:00,90.735,90.77,90.73,90.735,538300002.0
2009-09-24 08:16:00,90.735,90.76,90.735,90.76,367899998.0
2009-09-24 08:17:00,90.76,90.765,90.75,90.755,681700001.0
2009-09-24 08:18:00,90.755,90.76,90.745,90.75,423100001.0
2009-09-24 08:19:00,90.75,90.785,90.75,90.77,322700000.0
2009-09-24 08:20:00,90.77,90.775,90.76,90.76,550900000.0
2009-09-24 08:21:00,90.76,90.775,90.76,90.775,314500000.0
2009-09-24 08:22:00,90.775,90.79,90.77,90.78,493800000.0
2009-09-24 08:23:00,90.78,90.795,90.775,90.78,418300000.0
2009-09-24 08:24:00,90.78,90.8,90.775,90.795,606499999.0
2009-09-24 08:25:00,90.795,90.8,90.775,90.785,780700000.0
2009-09-24 08:26:00,90.785,90.79,90.77,90.785,644799998.0
2009-09-24 08:27:00,90.785,90.79,90.775,90.785,541800000.0
2009-09-24 08:28:00,90.785,90.815,90.785,90.8,642800000.0
2009-09-24 08:29:00,90.8,90.815,90.78,90.79,644500000.0
2009-09-24 08:30:00,90.79,90.82,90.79,90.815,252600000.0
2009-09-24 08:31:00,90.815,90.815,90.805,90.81,296799997.0
2009-09-24 08:32:00,90.81,90.81,90.79,90.795,515200002.0
2009-09-24 08:33:00,90.795,90.795,90.785,90.79,569100001.0
2009-09-24 08:34:00,90.79,90.795,90.755,90.76,261200000.0
2009-09-24 08:35:00,90.76,90.76,90.73,90.735,691400000.0
2009-09-24 08:36:00,90.735,90.735,90.69,90.72,908100006.0
2009-09-24 08:37:00,90.725,90.725,90.71,90.715,185100000.0
2009-09-24 08:38:00,90.715,90.72,90.7,90.7,393000000.0
2009-09-24 08:39:00,90.7,90.71,90.69,90.71,496000000.0
2009-09-24 08:40:00,90.705,90.715,90.7,90.715,342700000.0
2009-09-24 08:41:00,90.715,90.73,90.71,90.72,187200000.0
2009-09-24 08:42:00,90.72,90.72,90.715,90.72,152900000.0
2009-09-24 08:43:00,90.72,90.72,90.69,90.69,689700000.0
2009-09-24 08:44:00,90.69,90.69,90.64,90.65,850899999.0
2009-09-24 08:45:00,90.65,90.65,90.585,90.585,981200003.0
2009-09-24 08:46:00,90.59,90.6,90.565,90.575,1311800005.0
2009-09-24 08:47:00,90.575,90.6,90.57,90.57,973300002.0
2009-09-24 08:48:00,90.57,90.57,90.55,90.55,1033199993.0
2009-09-24 08:49:00,90.55,90.575,90.545,90.565,893100002.0
2009-09-24 08:50:00,90.565,90.6,90.565,90.595,993900004.0
2009-09-24 08:51:00,90.595,90.625,90.59,90.615,434000000.0
2009-09-24 08:52:00,90.62,90.625,90.59,90.59,667900000.0
2009-09-24 08:53:00,90.6,90.6,90.555,90.555,504800001.0
2009-09-24 08:54:00,90.55,90.61,90.545,90.605,392600000.0
2009-09-24 08:55:00,90.61,90.615,90.59,90.6,541000002.0
2009-09-24 08:56:00,90.595,90.6,90.56,90.56,790199998.0
2009-09-24 08:57:00,90.57,90.575,90.5,90.505,653500000.0
2009-09-24 08:58:00,90.5,90.535,90.485,90.52,738500000.0
2009-09-24 08:59:00,90.52,90.545,90.52,90.54,682700000.0
2009-09-24 09:00:00,90.54,90.56,90.53,90.55,446400000.0
2009-09-24 09:01:00,90.55,90.555,90.525,90.535,780700000.0
2009-09-24 09:02:00,90.535,90.54,90.495,90.5,425400000.0
2009-09-24 09:03:00,90.505,90.505,90.485,90.49,895600001.0
2009-09-24 09:04:00,90.49,90.52,90.49,90.515,501099999.0
2009-09-24 09:05:00,90.515,90.515,90.43,90.44,1099699992.0
2009-09-24 09:06:00,90.44,90.5,90.44,90.49,997300000.0
2009-09-24 09:07:00,90.49,90.49,90.45,90.47,906199999.0
2009-09-24 09:08:00,90.47,90.505,90.47,90.5,469300003.0
2009-09-24 09:09:00,90.5,90.535,90.5,90.53,1005600002.0
2009-09-24 09:10:00,90.53,90.565,90.47,90.48,994100001.0
2009-09-24 09:11:00,90.485,90.49,90.45,90.465,922499993.0
2009-09-24 09:12:00,90.465,90.485,90.46,90.47,769899998.0
2009-09-24 09:13:00,90.47,90.48,90.415,90.43,1263100004.0
2009-09-24 09:14:00,90.435,90.505,90.43,90.48,913799995.0
2009-09-24 09:15:00,90.48,90.48,90.42,90.445,741299999.0
2009-09-24 09:16:00,90.45,90.515,90.44,90.515,912399999.0
2009-09-24 09:17:00,90.52,90.52,90.485,90.52,985399997.0
2009-09-24 09:18:00,90.52,90.56,90.52,90.555,946999996.0
2009-09-24 09:19:00,90.555,90.56,90.535,90.55,407300000.0
2009-09-24 09:20:00,90.545,90.545,90.49,90.5,638700000.0
2009-09-24 09:21:00,90.5,90.54,90.495,90.54,731700002.0
2009-09-24 09:22:00,90.54,90.565,90.53,90.545,1174099999.0
2009-09-24 09:23:00,90.545,90.55,90.53,90.54,986800001.0
2009-09-24 09:24:00,90.54,90.58,90.525,90.58,1420300000.0
2009-09-24 09:25:00,90.58,90.58,90.56,90.57,798300001.0
2009-09-24 09:26:00,90.575,90.605,90.575,90.59,836699999.0
2009-09-24 09:27:00,90.595,90.605,90.565,90.565,998600000.0
2009-09-24 09:28:00,90.57,90.57,90.54,90.54,754899998.0
2009-09-24 09:29:00,90.54,90.56,90.54,90.56,707700000.0
2009-09-24 09:30:00,90.56,90.57,90.54,90.55,664800000.0
2009-09-24 09:31:00,90.55,90.56,90.535,90.535,888400004.0
2009-09-24 09:32:00,90.535,90.565,90.51,90.51,1004300001.0
2009-09-24 09:33:00,90.515,90.52,90.505,90.51,928900007.0
2009-09-24 09:34:00,90.51,90.53,90.51,90.53,747799999.0
2009-09-24 09:35:00,90.53,90.55,90.52,90.53,1137399999.0
2009-09-24 09:36:00,90.53,90.53,90.52,90.525,869799996.0
2009-09-24 09:37:00,90.52,90.53,90.52,90.53,554900000.0
2009-09-24 09:38:00,90.535,90.56,90.53,90.555,715399999.0
2009-09-24 09:39:00,90.555,90.56,90.54,90.54,891000000.0
2009-09-24 09:40:00,90.54,90.585,90.54,90.585,844600003.0
2009-09-24 09:41:00,90.585,90.6,90.57,90.585,773299998.0
2009-09-24 09:42:00,90.59,90.595,90.565,90.58,915300001.0
2009-09-24 09:43:00,90.58,90.6,90.575,90.595,637000003.0
2009-09-24 09:44:00,90.595,90.615,90.585,90.59,876800001.0
2009-09-24 09:45:00,90.585,90.585,90.57,90.57,504600001.0
2009-09-24 09:46:00,90.575,90.575,90.56,90.565,565900002.0
2009-09-24 09:47:00,90.565,90.57,90.565,90.57,216400000.0
2009-09-24 09:48:00,90.57,90.595,90.57,90.595,353400001.0
2009-09-24 09:49:00,90.595,90.615,90.595,90.615,466800000.0
2009-09-24 09:50:00,90.615,90.635,90.61,90.635,345099999.0
2009-09-24 09:51:00,90.635,90.635,90.615,90.62,568400000.0
2009-09-24 09:52:00,90.62,90.62,90.615,90.62,317800000.0
2009-09-24 09:53:00,90.62,90.64,90.62,90.635,436899999.0
2009-09-24 09:54:00,90.635,90.665,90.635,90.665,628300002.0
2009-09-24 09:55:00,90.67,90.67,90.65,90.655,882599999.0
2009-09-24 09:56:00,90.655,90.66,90.63,90.64,1205299991.0
2009-09-24 09:57:00,90.64,90.655,90.63,90.64,817999995.0
2009-09-24 09:58:00,90.635,90.64,90.625,90.635,891300001.0
2009-09-24 09:59:00,90.63,90.64,90.615,90.615,809100001.0
2009-09-24 10:00:00,90.615,90.65,90.61,90.64,854200001.0
2009-09-24 10:01:00,90.64,90.65,90.63,90.635,872500001.0
2009-09-24 10:02:00,90.63,90.63,90.62,90.62,1009300006.0
2009-09-24 10:03:00,90.62,90.645,90.62,90.64,459400000.0
2009-09-24 10:04:00,90.65,90.65,90.64,90.65,276700000.0
2009-09-24 10:05:00,90.655,90.66,90.625,90.63,474999997.0
2009-09-24 10:06:00,90.63,90.635,90.615,90.625,1032500000.0
2009-09-24 10:07:00,90.625,90.635,90.62,90.63,377100002.0
2009-09-24 10:08:00,90.63,90.65,90.62,90.65,848100002.0
2009-09-24 10:09:00,90.65,90.67,90.65,90.67,398000000.0
2009-09-24 10:10:00,90.67,90.67,90.645,90.65,837400000.0
2009-09-24 10:11:00,90.65,90.65,90.64,90.65,352999999.0
2009-09-24 10:12:00,90.65,90.65,90.635,90.64,613200000.0
2009-09-24 10:13:00,90.64,90.645,90.63,90.635,878600000.0
2009-09-24 10:14:00,90.635,90.65,90.63,90.65,760800002.0
2009-09-24 10:15:00,90.65,90.665,90.645,90.655,849599995.0
2009-09-24 10:16:00,90.655,90.67,90.65,90.67,1085900000.0
2009-09-24 10:17:00,90.67,90.69,90.65,90.66,1007299996.0
2009-09-24 10:18:00,90.66,90.665,90.65,90.66,772600000.0
2009-09-24 10:19:00,90.66,90.66,90.64,90.645,593700002.0
2009-09-24 10:20:00,90.645,90.65,90.635,90.635,671199998.0
2009-09-24 10:21:00,90.64,90.64,90.625,90.64,750600003.0
2009-09-24 10:22:00,90.64,90.65,90.63,90.63,799799999.0
2009-09-24 10:23:00,90.63,90.64,90.62,90.625,649600000.0
2009-09-24 10:24:00,90.625,90.64,90.62,90.625,851500000.0
2009-09-24 10:25:00,90.625,90.64,90.61,90.615,816400000.0
2009-09-24 10:26:00,90.615,90.62,90.61,90.61,576900000.0
2009-09-24 10:27:00,90.61,90.62,90.6,90.615,440999999.0
2009-09-24 10:28:00,90.61,90.63,90.605,90.605,605399998.0
2009-09-24 10:29:00,90.605,90.61,90.595,90.6,656999996.0
2009-09-24 10:30:00,90.6,90.605,90.58,90.605,638400000.0
2009-09-24 10:31:00,90.61,90.61,90.6,90.6,537300002.0
2009-09-24 10:32:00,90.6,90.6,90.57,90.57,719800000.0
2009-09-24 10:33:00,90.57,90.58,90.54,90.565,969099998.0
2009-09-24 10:34:00,90.565,90.57,90.56,90.565,502000001.0
2009-09-24 10:35:00,90.565,90.57,90.565,90.57,395200004.0
2009-09-24 10:36:00,90.57,90.58,90.57,90.575,367300000.0
2009-09-24 10:37:00,90.575,90.575,90.56,90.575,856600006.0
2009-09-24 10:38:00,90.58,90.59,90.56,90.565,1141299999.0
2009-09-24 10:39:00,90.565,90.565,90.535,90.555,826600004.0
2009-09-24 10:40:00,90.555,90.555,90.545,90.55,653099999.0
2009-09-24 10:41:00,90.55,90.55,90.53,90.53,808499997.0
2009-09-24 10:42:00,90.535,90.535,90.505,90.51,1151699999.0
2009-09-24 10:43:00,90.515,90.525,90.51,90.52,608600000.0
2009-09-24 10:44:00,90.515,90.53,90.515,90.53,432800002.0
2009-09-24 10:45:00,90.53,90.54,90.52,90.535,346699999.0
2009-09-24 10:46:00,90.535,90.55,90.52,90.54,563999998.0
2009-09-24 10:47:00,90.535,90.535,90.51,90.51,853999995.0
2009-09-24 10:48:00,90.51,90.51,90.45,90.465,1337000009.0
2009-09-24 10:49:00,90.465,90.48,90.455,90.47,791599996.0
2009-09-24 10:50:00,90.47,90.485,90.43,90.435,1354200001.0
2009-09-24 10:51:00,90.435,90.445,90.35,90.4,763900000.0
2009-09-24 10:52:00,90.395,90.415,90.38,90.39,761500000.0
2009-09-24 10:53:00,90.39,90.4,90.37,90.38,1193500001.0
2009-09-24 10:54:00,90.38,90.39,90.38,90.385,773800006.0
2009-09-24 10:55:00,90.385,90.4,90.38,90.38,538999998.0
2009-09-24 10:56:00,90.38,90.44,90.38,90.44,846899999.0
2009-09-24 10:57:00,90.44,90.45,90.395,90.4,739900000.0
2009-09-24 10:58:00,90.405,90.405,90.395,90.395,352800002.0
2009-09-24 10:59:00,90.4,90.415,90.39,90.41,761100006.0
2009-09-24 11:00:00,90.41,90.42,90.41,90.415,730400004.0
2009-09-24 11:01:00,90.415,90.465,90.41,90.46,649100004.0
2009-09-24 11:02:00,90.455,90.48,90.455,90.455,675600000.0
2009-09-24 11:03:00,90.455,90.48,90.455,90.47,755899999.0
2009-09-24 11:04:00,90.475,90.485,90.47,90.475,1039100003.0
2009-09-24 11:05:00,90.48,90.485,90.47,90.48,615400002.0
2009-09-24 11:06:00,90.485,90.51,90.48,90.485,676800000.0
2009-09-24 11:07:00,90.485,90.49,90.46,90.46,617200003.0
2009-09-24 11:08:00,90.46,90.485,90.46,90.475,855000000.0
2009-09-24 11:09:00,90.475,90.485,90.47,90.48,396000002.0
2009-09-24 11:10:00,90.49,90.49,90.46,90.46,411199998.0
2009-09-24 11:11:00,90.46,90.495,90.46,90.495,340000001.0
2009-09-24 11:12:00,90.495,90.535,90.49,90.525,371599999.0
2009-09-24 11:13:00,90.525,90.54,90.52,90.53,793200004.0
2009-09-24 11:14:00,90.53,90.54,90.525,90.53,747800002.0
2009-09-24 11:15:00,90.535,90.535,90.51,90.515,589199997.0
2009-09-24 11:16:00,90.515,90.53,90.51,90.52,348500000.0
2009-09-24 11:17:00,90.525,90.535,90.51,90.53,331600000.0
2009-09-24 11:18:00,90.53,90.54,90.51,90.515,453199995.0
2009-09-24 11:19:00,90.515,90.525,90.51,90.52,404600000.0
2009-09-24 11:20:00,90.515,90.52,90.505,90.505,811100005.0
2009-09-24 11:21:00,90.51,90.515,90.5,90.505,859999999.0
2009-09-24 11:22:00,90.505,90.51,90.465,90.47,1186799996.0
2009-09-24 11:23:00,90.47,90.47,90.43,90.45,786900001.0
2009-09-24 11:24:00,90.45,90.49,90.45,90.465,874000003.0
2009-09-24 11:25:00,90.475,90.48,90.43,90.44,387500000.0
2009-09-24 11:26:00,90.44,90.46,90.44,90.46,215400000.0
2009-09-24 11:27:00,90.46,90.46,90.45,90.46,419400001.0
2009-09-24 11:28:00,90.46,90.47,90.45,90.45,427500000.0
2009-09-24 11:29:00,90.45,90.47,90.445,90.47,313300000.0
2009-09-24 11:30:00,90.47,90.485,90.465,90.485,234900001.0
2009-09-24 11:31:00,90.485,90.495,90.475,90.48,677599994.0
2009-09-24 11:32:00,90.48,90.495,90.48,90.495,459500001.0
2009-09-24 11:33:00,90.505,90.535,90.5,90.53,1184400000.0
2009-09-24 11:34:00,90.53,90.57,90.525,90.565,597200002.0
2009-09-24 11:35:00,90.56,90.56,90.54,90.56,997200003.0
2009-09-24 11:36:00,90.56,90.56,90.52,90.52,1357600004.0
2009-09-24 11:37:00,90.52,90.55,90.515,90.545,410200001.0
2009-09-24 11:38:00,90.545,90.55,90.53,90.535,426899998.0
2009-09-24 11:39:00,90.535,90.55,90.485,90.49,720700000.0
2009-09-24 11:40:00,90.49,90.555,90.49,90.53,947599998.0
2009-09-24 11:41:00,90.53,90.55,90.53,90.545,492699999.0
2009-09-24 11:42:00,90.54,90.54,90.53,90.54,275900000.0
2009-09-24 11:43:00,90.54,90.54,90.52,90.53,680700004.0
2009-09-24 11:44:00,90.53,90.535,90.53,90.535,170700000.0
2009-09-24 11:45:00,90.53,90.535,90.53,90.53,455600000.0
2009-09-24 11:46:00,90.53,90.535,90.515,90.52,579200000.0
2009-09-24 11:47:00,90.525,90.53,90.515,90.525,463900002.0
2009-09-24 11:48:00,90.53,90.56,90.525,90.55,603000001.0
2009-09-24 11:49:00,90.55,90.56,90.535,90.54,558300000.0
2009-09-24 11:50:00,90.535,90.54,90.515,90.52,576699999.0
2009-09-24 11:51:00,90.52,90.535,90.52,90.53,814300000.0
2009-09-24 11:52:00,90.53,90.53,90.505,90.515,679000000.0
2009-09-24 11:53:00,90.515,90.515,90.485,90.49,592999999.0
2009-09-24 11:54:00,90.49,90.5,90.465,90.475,641700000.0
2009-09-24 11:55:00,90.485,90.485,90.46,90.48,775599999.0
2009-09-24 11:56:00,90.48,90.48,90.465,90.475,531299998.0
2009-09-24 11:57:00,90.465,90.505,90.465,90.505,384399999.0
2009-09-24 11:58:00,90.5,90.515,90.495,90.51,342700000.0
2009-09-24 11:59:00,90.505,90.525,90.505,90.51,419999999.0
2009-09-24 12:00:00,90.51,90.54,90.51,90.54,237200000.0
2009-09-24 12:01:00,90.535,90.535,90.51,90.53,982400001.0
2009-09-24 12:02:00,90.53,90.535,90.52,90.53,438400001.0
2009-09-24 12:03:00,90.53,90.53,90.495,90.51,360299998.0
2009-09-24 12:04:00,90.51,90.525,90.51,90.525,385900001.0
2009-09-24 12:05:00,90.525,90.525,90.495,90.51,746499997.0
2009-09-24 12:06:00,90.51,90.52,90.51,90.515,453500001.0
2009-09-24 12:07:00,90.52,90.525,90.52,90.52,237000000.0
2009-09-24 12:08:00,90.52,90.53,90.52,90.53,121300000.0
2009-09-24 12:09:00,90.535,90.55,90.53,90.545,387699999.0
2009-09-24 12:10:00,90.545,90.555,90.535,90.535,669200001.0
2009-09-24 12:11:00,90.535,90.545,90.53,90.54,941099997.0
2009-09-24 12:12:00,90.54,90.55,90.54,90.545,483499999.0
2009-09-24 12:13:00,90.545,90.55,90.54,90.545,289600000.0
2009-09-24 12:14:00,90.555,90.565,90.535,90.54,792499998.0
2009-09-24 12:15:00,90.54,90.56,90.525,90.525,966000003.0
2009-09-24 12:16:00,90.535,90.55,90.525,90.525,601699998.0
2009-09-24 12:17:00,90.525,90.55,90.52,90.55,752999998.0
2009-09-24 12:18:00,90.555,90.56,90.535,90.55,754199996.0
2009-09-24 12:19:00,90.55,90.57,90.55,90.55,1139200000.0
2009-09-24 12:20:00,90.55,90.57,90.54,90.57,915400002.0
2009-09-24 12:21:00,90.57,90.58,90.565,90.57,684799995.0
2009-09-24 12:22:00,90.57,90.58,90.56,90.575,1222300005.0
2009-09-24 12:23:00,90.57,90.58,90.57,90.575,464400000.0
2009-09-24 12:24:00,90.575,90.575,90.57,90.575,381100000.0
2009-09-24 12:25:00,90.575,90.62,90.575,90.615,662999996.0
2009-09-24 12:26:00,90.615,90.615,90.605,90.615,589700000.0
2009-09-24 12:27:00,90.61,90.615,90.58,90.6,633299994.0
2009-09-24 12:28:00,90.6,90.62,90.6,90.605,641300002.0
2009-09-24 12:29:00,90.605,90.61,90.595,90.595,389099999.0
2009-09-24 12:30:00,90.595,90.6,90.59,90.595,501099996.0
2009-09-24 12:31:00,90.595,90.595,90.595,90.595,440499995.0
2009-09-24 12:32:00,90.595,90.605,90.595,90.605,439500000.0
2009-09-24 12:33:00,90.605,90.61,90.6,90.61,213199999.0
2009-09-24 12:34:00,90.61,90.62,90.61,90.62,1120100002.0
2009-09-24 12:35:00,90.62,90.625,90.615,90.615,986600004.0
2009-09-24 12:36:00,90.615,90.62,90.61,90.62,546099998.0
2009-09-24 12:37:00,90.615,90.62,90.6,90.605,461100001.0
2009-09-24 12:38:00,90.605,90.62,90.605,90.62,446600002.0
2009-09-24 12:39:00,90.62,90.62,90.6,90.6,399199999.0
2009-09-24 12:40:00,90.605,90.605,90.6,90.6,288100000.0
2009-09-24 12:41:00,90.6,90.62,90.6,90.61,730399999.0
2009-09-24 12:42:00,90.615,90.615,90.6,90.605,308400001.0
2009-09-24 12:43:00,90.605,90.61,90.6,90.605,779699987.0
2009-09-24 12:44:00,90.605,90.605,90.605,90.605,342899994.0
2009-09-24 12:45:00,90.605,90.615,90.585,90.615,530099999.0
2009-09-24 12:46:00,90.615,90.625,90.61,90.62,743300008.0
2009-09-24 12:47:00,90.62,90.635,90.615,90.63,679500005.0
2009-09-24 12:48:00,90.63,90.63,90.61,90.615,814500002.0
2009-09-24 12:49:00,90.615,90.625,90.615,90.62,1740399991.0
2009-09-24 12:50:00,90.615,90.62,90.615,90.62,283900003.0
2009-09-24 12:51:00,90.625,90.625,90.62,90.62,488599999.0
2009-09-24 12:52:00,90.625,90.625,90.615,90.625,1158100006.0
2009-09-24 12:53:00,90.625,90.635,90.615,90.625,1178800010.0
2009-09-24 12:54:00,90.63,90.63,90.625,90.63,389599995.0
2009-09-24 12:55:00,90.63,90.63,90.615,90.63,346400001.0
2009-09-24 12:56:00,90.63,90.645,90.62,90.645,1056700012.0
2009-09-24 12:57:00,90.645,90.66,90.645,90.655,513700002.0
2009-09-24 12:58:00,90.655,90.71,90.655,90.705,349300000.0
2009-09-24 12:59:00,90.705,90.72,90.7,90.7,862599991.0
2009-09-24 13:00:00,90.705,90.71,90.665,90.665,635400000.0
2009-09-24 13:01:00,90.665,90.69,90.66,90.68,629199995.0
2009-09-24 13:02:00,90.68,90.7,90.68,90.69,764099996.0
2009-09-24 13:03:00,90.69,90.69,90.68,90.685,478700001.0
2009-09-24 13:04:00,90.685,90.69,90.675,90.675,582799986.0
2009-09-24 13:05:00,90.675,90.68,90.67,90.68,402199993.0
2009-09-24 13:06:00,90.68,90.69,90.68,90.69,461099999.0
2009-09-24 13:07:00,90.69,90.695,90.68,90.69,645399994.0
2009-09-24 13:08:00,90.69,90.69,90.68,90.69,259000000.0
2009-09-24 13:09:00,90.69,90.69,90.675,90.675,542299993.0
2009-09-24 13:10:00,90.675,90.68,90.67,90.67,749999990.0
2009-09-24 13:11:00,90.67,90.67,90.66,90.66,300700000.0
2009-09-24 13:12:00,90.66,90.67,90.66,90.66,371800000.0
2009-09-24 13:13:00,90.66,90.675,90.66,90.67,328799998.0
2009-09-24 13:14:00,90.67,90.68,90.665,90.675,545400000.0
2009-09-24 13:15:00,90.67,90.69,90.67,90.685,512899998.0
2009-09-24 13:16:00,90.685,90.685,90.66,90.66,547499999.0
2009-09-24 13:17:00,90.66,90.69,90.66,90.69,245099999.0
2009-09-24 13:18:00,90.69,90.695,90.68,90.685,369899996.0
2009-09-24 13:19:00,90.685,90.705,90.685,90.7,518499997.0
2009-09-24 13:20:00,90.7,90.7,90.685,90.69,653699998.0
2009-09-24 13:21:00,90.69,90.715,90.69,90.71,443899998.0
2009-09-24 13:22:00,90.705,90.72,90.705,90.72,426200000.0
2009-09-24 13:23:00,90.72,90.72,90.705,90.715,860000001.0
2009-09-24 13:24:00,90.715,90.715,90.68,90.68,448099999.0
2009-09-24 13:25:00,90.68,90.715,90.675,90.71,823999999.0
2009-09-24 13:26:00,90.71,90.72,90.705,90.715,554300001.0
2009-09-24 13:27:00,90.715,90.72,90.71,90.715,454500001.0
2009-09-24 13:28:00,90.715,90.715,90.705,90.715,573000000.0
2009-09-24 13:29:00,90.715,90.735,90.71,90.73,718800000.0
2009-09-24 13:30:00,90.735,90.735,90.705,90.71,391699994.0
2009-09-24 13:31:00,90.71,90.725,90.71,90.725,286099999.0
2009-09-24 13:32:00,90.725,90.74,90.725,90.725,988800006.0
2009-09-24 13:33:00,90.725,90.725,90.69,90.7,928800003.0
2009-09-24 13:34:00,90.7,90.72,90.7,90.71,451000004.0
2009-09-24 13:35:00,90.71,90.725,90.7,90.72,791399998.0
2009-09-24 13:36:00,90.715,90.725,90.71,90.715,440400002.0
2009-09-24 13:37:00,90.72,90.725,90.715,90.725,952400000.0
2009-09-24 13:38:00,90.735,90.74,90.695,90.715,577699996.0
2009-09-24 13:39:00,90.715,90.72,90.71,90.715,418200004.0
2009-09-24 13:40:00,90.71,90.72,90.71,90.72,543299999.0
2009-09-24 13:41:00,90.72,90.73,90.72,90.725,258100000.0
2009-09-24 13:42:00,90.72,90.73,90.71,90.72,742000003.0
2009-09-24 13:43:00,90.72,90.72,90.72,90.72,167399999.0
2009-09-24 13:44:00,90.72,90.73,90.72,90.725,395700000.0
2009-09-24 13:45:00,90.725,90.725,90.715,90.715,269699998.0
2009-09-24 13:46:00,90.715,90.715,90.7,90.7,682199997.0
2009-09-24 13:47:00,90.7,90.71,90.7,90.705,442800000.0
2009-09-24 13:48:00,90.705,90.71,90.705,90.705,459300007.0
2009-09-24 13:49:00,90.705,90.72,90.705,90.72,620999999.0
2009-09-24 13:50:00,90.72,90.73,90.72,90.725,282900001.0
2009-09-24 13:51:00,90.725,90.725,90.705,90.715,318900000.0
2009-09-24 13:52:00,90.715,90.73,90.715,90.73,649800008.0
2009-09-24 13:53:00,90.73,90.74,90.72,90.73,538100002.0
2009-09-24 13:54:00,90.73,90.735,90.725,90.73,363700000.0
2009-09-24 13:55:00,90.73,90.735,90.72,90.72,497300001.0
2009-09-24 13:56:00,90.72,90.735,90.72,90.73,711800000.0
2009-09-24 13:57:00,90.73,90.75,90.73,90.75,620600001.0
2009-09-24 13:58:00,90.75,90.755,90.71,90.72,874000002.0
2009-09-24 13:59:00,90.72,90.725,90.69,90.69,779100002.0
2009-09-24 14:00:00,90.685,90.72,90.68,90.72,733100002.0
2009-09-24 14:01:00,90.72,90.735,90.72,90.72,685200003.0
2009-09-24 14:02:00,90.72,90.725,90.67,90.695,878799994.0
2009-09-24 14:03:00,90.695,90.7,90.685,90.7,1082999993.0
2009-09-24 14:04:00,90.7,90.715,90.695,90.695,546100001.0
2009-09-24 14:05:00,90.695,90.705,90.695,90.7,406700001.0
2009-09-24 14:06:00,90.7,90.74,90.7,90.73,437700001.0
2009-09-24 14:07:00,90.73,90.73,90.71,90.715,290799999.0
2009-09-24 14:08:00,90.71,90.715,90.695,90.71,661700003.0
2009-09-24 14:09:00,90.705,90.73,90.705,90.72,567500000.0
2009-09-24 14:10:00,90.725,90.725,90.72,90.72,194300001.0
2009-09-24 14:11:00,90.72,90.72,90.705,90.71,333200000.0
2009-09-24 14:12:00,90.71,90.715,90.705,90.71,321300002.0
2009-09-24 14:13:00,90.71,90.71,90.7,90.705,548499998.0
2009-09-24 14:14:00,90.71,90.715,90.63,90.64,1263200001.0
2009-09-24 14:15:00,90.635,90.65,90.63,90.645,903399994.0
2009-09-24 14:16:00,90.645,90.645,90.63,90.635,491800003.0
2009-09-24 14:17:00,90.635,90.64,90.63,90.635,240600000.0
2009-09-24 14:18:00,90.635,90.635,90.625,90.625,264600001.0
2009-09-24 14:19:00,90.62,90.625,90.6,90.62,634299999.0
2009-09-24 14:20:00,90.615,90.615,90.6,90.6,676900001.0
2009-09-24 14:21:00,90.6,90.61,90.585,90.59,1088200003.0
2009-09-24 14:22:00,90.59,90.63,90.585,90.615,717000001.0
2009-09-24 14:23:00,90.615,90.625,90.61,90.625,354600001.0
2009-09-24 14:24:00,90.625,90.625,90.585,90.59,580100002.0
2009-09-24 14:25:00,90.595,90.6,90.59,90.59,333600000.0
2009-09-24 14:26:00,90.59,90.59,90.57,90.58,631100001.0
2009-09-24 14:27:00,90.58,90.595,90.58,90.59,448700001.0
2009-09-24 14:28:00,90.59,90.59,90.585,90.585,331200002.0
2009-09-24 14:29:00,90.585,90.59,90.57,90.575,628099998.0
2009-09-24 14:30:00,90.575,90.66,90.545,90.55,856699997.0
2009-09-24 14:31:00,90.56,90.56,90.51,90.52,1266399999.0
2009-09-24 14:32:00,90.52,90.565,90.52,90.545,775400000.0
2009-09-24 14:33:00,90.545,90.56,90.53,90.55,605299996.0
2009-09-24 14:34:00,90.55,90.59,90.55,90.58,680899998.0
2009-09-24 14:35:00,90.585,90.595,90.58,90.59,457700000.0
2009-09-24 14:36:00,90.59,90.62,90.59,90.6,802200000.0
2009-09-24 14:37:00,90.6,90.64,90.6,90.64,489800002.0
2009-09-24 14:38:00,90.64,90.64,90.61,90.62,460800000.0
2009-09-24 14:39:00,90.62,90.645,90.62,90.645,350400000.0
2009-09-24 14:40:00,90.645,90.665,90.64,90.66,785800000.0
2009-09-24 14:41:00,90.665,90.69,90.665,90.69,654700001.0
2009-09-24 14:42:00,90.69,90.69,90.665,90.68,1008400001.0
2009-09-24 14:43:00,90.68,90.68,90.64,90.655,857900002.0
2009-09-24 14:44:00,90.655,90.67,90.65,90.665,810099997.0
2009-09-24 14:45:00,90.665,90.695,90.66,90.685,556200001.0
2009-09-24 14:46:00,90.685,90.69,90.645,90.65,1151799997.0
2009-09-24 14:47:00,90.645,90.65,90.62,90.64,796500002.0
2009-09-24 14:48:00,90.64,90.655,90.64,90.65,435200003.0
2009-09-24 14:49:00,90.655,90.66,90.645,90.655,925500001.0
2009-09-24 14:50:00,90.655,90.655,90.62,90.64,795300001.0
2009-09-24 14:51:00,90.64,90.64,90.62,90.62,971900003.0
2009-09-24 14:52:00,90.62,90.635,90.605,90.615,677300003.0
2009-09-24 14:53:00,90.615,90.62,90.6,90.6,1022799998.0
2009-09-24 14:54:00,90.6,90.62,90.6,90.61,754900006.0
2009-09-24 14:55:00,90.61,90.62,90.605,90.615,1207199995.0
2009-09-24 14:56:00,90.615,90.62,90.605,90.61,736500000.0
2009-09-24 14:57:00,90.61,90.63,90.61,90.625,525199999.0
2009-09-24 14:58:00,90.625,90.63,90.6,90.62,1033600002.0
2009-09-24 14:59:00,90.615,90.63,90.615,90.63,793800001.0
2009-09-24 15:00:00,90.63,90.635,90.61,90.615,902900002.0
2009-09-24 15:01:00,90.615,90.615,90.575,90.585,982500002.0
2009-09-24 15:02:00,90.58,90.58,90.54,90.555,1296799997.0
2009-09-24 15:03:00,90.555,90.6,90.55,90.6,1120000002.0
2009-09-24 15:04:00,90.6,90.6,90.57,90.58,574099999.0
2009-09-24 15:05:00,90.58,90.58,90.54,90.565,741800003.0
2009-09-24 15:06:00,90.565,90.59,90.56,90.585,749999998.0
2009-09-24 15:07:00,90.585,90.605,90.585,90.6,343700001.0
2009-09-24 15:08:00,90.6,90.61,90.59,90.605,995100000.0
2009-09-24 15:09:00,90.605,90.61,90.595,90.605,664599998.0
2009-09-24 15:10:00,90.6,90.605,90.59,90.59,513899999.0
2009-09-24 15:11:00,90.59,90.605,90.59,90.605,514100001.0
2009-09-24 15:12:00,90.605,90.61,90.59,90.595,467999999.0
2009-09-24 15:13:00,90.595,90.62,90.595,90.61,729900004.0
2009-09-24 15:14:00,90.61,90.635,90.6,90.635,326899998.0
2009-09-24 15:15:00,90.635,90.64,90.62,90.625,954399999.0
2009-09-24 15:16:00,90.62,90.65,90.62,90.65,686700002.0
2009-09-24 15:17:00,90.65,90.65,90.635,90.64,367099999.0
2009-09-24 15:18:00,90.64,90.64,90.635,90.635,616499997.0
2009-09-24 15:19:00,90.635,90.64,90.62,90.62,787300005.0
2009-09-24 15:20:00,90.62,90.625,90.6,90.6,932600004.0
2009-09-24 15:21:00,90.6,90.63,90.6,90.61,533200002.0
2009-09-24 15:22:00,90.61,90.62,90.61,90.62,398800000.0
2009-09-24 15:23:00,90.62,90.62,90.6,90.62,711600001.0
2009-09-24 15:24:00,90.62,90.645,90.61,90.64,712500000.0
2009-09-24 15:25:00,90.64,90.655,90.64,90.64,510300000.0
2009-09-24 15:26:00,90.64,90.66,90.635,90.65,452499998.0
2009-09-24 15:27:00,90.65,90.66,90.65,90.655,431800001.0
2009-09-24 15:28:00,90.655,90.7,90.65,90.69,555999999.0
2009-09-24 15:29:00,90.685,90.695,90.68,90.68,423800001.0
2009-09-24 15:30:00,90.68,90.685,90.66,90.68,598699998.0
2009-09-24 15:31:00,90.68,90.69,90.665,90.665,532300000.0
2009-09-24 15:32:00,90.665,90.67,90.66,90.665,986500003.0
2009-09-24 15:33:00,90.665,90.665,90.64,90.65,1023199998.0
2009-09-24 15:34:00,90.65,90.655,90.64,90.655,676100000.0
2009-09-24 15:35:00,90.65,90.67,90.635,90.67,931600008.0
2009-09-24 15:36:00,90.67,90.675,90.655,90.66,721400002.0
2009-09-24 15:37:00,90.66,90.66,90.64,90.66,718900001.0
2009-09-24 15:38:00,90.66,90.67,90.66,90.67,853400007.0
2009-09-24 15:39:00,90.67,90.71,90.67,90.71,701800003.0
2009-09-24 15:40:00,90.71,90.74,90.705,90.71,1170300001.0
2009-09-24 15:41:00,90.715,90.75,90.715,90.75,778099999.0
2009-09-24 15:42:00,90.75,90.83,90.75,90.805,1133700000.0
2009-09-24 15:43:00,90.805,90.805,90.75,90.765,717600000.0
2009-09-24 15:44:00,90.765,90.805,90.765,90.8,917400000.0
2009-09-24 15:45:00,90.8,90.81,90.79,90.81,983000000.0
2009-09-24 15:46:00,90.81,90.82,90.795,90.8,967399997.0
2009-09-24 15:47:00,90.8,90.84,90.8,90.82,1059000006.0
2009-09-24 15:48:00,90.825,90.835,90.815,90.82,988099999.0
2009-09-24 15:49:00,90.82,90.83,90.81,90.81,1086199996.0
2009-09-24 15:50:00,90.81,90.81,90.77,90.775,952399999.0
2009-09-24 15:51:00,90.775,90.83,90.775,90.83,962100003.0
2009-09-24 15:52:00,90.83,90.84,90.805,90.835,560900002.0
2009-09-24 15:53:00,90.835,90.87,90.835,90.86,1067600006.0
2009-09-24 15:54:00,90.855,90.865,90.845,90.865,858199998.0
2009-09-24 15:55:00,90.865,90.895,90.865,90.87,907599999.0
2009-09-24 15:56:00,90.87,90.905,90.87,90.895,824899998.0
2009-09-24 15:57:00,90.895,90.915,90.885,90.885,1050599998.0
2009-09-24 15:58:00,90.885,90.89,90.87,90.88,787399999.0
2009-09-24 15:59:00,90.88,90.885,90.86,90.86,748699997.0
2009-09-24 16:00:00,90.865,90.89,90.78,90.89,751199998.0
2009-09-24 16:01:00,90.89,90.985,90.885,90.955,1021299999.0
2009-09-24 16:02:00,90.955,91.06,90.955,91.03,1165499993.0
2009-09-24 16:03:00,91.025,91.025,90.97,90.98,1129500001.0
2009-09-24 16:04:00,90.98,91.05,90.975,91.04,1180999999.0
2009-09-24 16:05:00,91.04,91.06,91.02,91.035,1107600000.0
2009-09-24 16:06:00,91.035,91.07,91.025,91.06,977599999.0
2009-09-24 16:07:00,91.06,91.075,91.035,91.06,908299999.0
2009-09-24 16:08:00,91.06,91.07,91.04,91.055,868700002.0
2009-09-24 16:09:00,91.06,91.07,91.04,91.055,988700001.0
2009-09-24 16:10:00,91.055,91.075,91.04,91.065,984800001.0
2009-09-24 16:11:00,91.065,91.065,91.015,91.015,793600000.0
2009-09-24 16:12:00,91.015,91.03,91.01,91.015,964599999.0
2009-09-24 16:13:00,91.015,91.03,91.015,91.02,744700008.0
2009-09-24 16:14:00,91.015,91.06,91.0,91.055,996499999.0
2009-09-24 16:15:00,91.055,91.065,91.02,91.04,1117100001.0
2009-09-24 16:16:00,91.04,91.05,91.025,91.035,601400001.0
2009-09-24 16:17:00,91.035,91.055,91.02,91.04,816599995.0
2009-09-24 16:18:00,91.04,91.07,91.035,91.07,1072299997.0
2009-09-24 16:19:00,91.07,91.08,91.05,91.08,1026300000.0
2009-09-24 16:20:00,91.075,91.125,91.07,91.08,783599999.0
2009-09-24 16:21:00,91.08,91.08,91.035,91.06,1105900001.0
2009-09-24 16:22:00,91.06,91.07,91.035,91.04,570899999.0
2009-09-24 16:23:00,91.04,91.12,91.04,91.1,938000000.0
2009-09-24 16:24:00,91.09,91.09,91.035,91.035,1159100002.0
2009-09-24 16:25:00,91.035,91.07,91.03,91.055,769399998.0
2009-09-24 16:26:00,91.06,91.12,91.055,91.12,1081300004.0
2009-09-24 16:27:00,91.12,91.185,91.1,91.185,735799999.0
2009-09-24 16:28:00,91.19,91.205,91.16,91.19,1142700001.0
2009-09-24 16:29:00,91.195,91.23,91.19,91.22,1208800001.0
2009-09-24 16:30:00,91.22,91.26,91.2,91.205,1131100001.0
2009-09-24 16:31:00,91.205,91.265,91.2,91.26,1033699999.0
2009-09-24 16:32:00,91.26,91.26,91.22,91.22,926199995.0
2009-09-24 16:33:00,91.22,91.22,91.18,91.19,762699999.0
2009-09-24 16:34:00,91.185,91.2,91.165,91.165,1122000001.0
2009-09-24 16:35:00,91.165,91.18,91.16,91.175,793999998.0
2009-09-24 16:36:00,91.18,91.19,91.17,91.19,1075199995.0
2009-09-24 16:37:00,91.19,91.195,91.17,91.18,947500000.0
2009-09-24 16:38:00,91.18,91.215,91.175,91.19,970800003.0
2009-09-24 16:39:00,91.19,91.2,91.17,91.19,972300000.0
2009-09-24 16:40:00,91.19,91.235,91.17,91.235,1165999998.0
2009-09-24 16:41:00,91.235,91.28,91.22,91.28,1070399989.0
2009-09-24 16:42:00,91.275,91.3,91.265,91.3,1599700001.0
2009-09-24 16:43:00,91.295,91.385,91.295,91.365,1579500003.0
2009-09-24 16:44:00,91.36,91.365,91.32,91.32,862100001.0
2009-09-24 16:45:00,91.32,91.375,91.29,91.355,1176300001.0
2009-09-24 16:46:00,91.36,91.36,91.295,91.295,929400002.0
2009-09-24 16:47:00,91.295,91.3,91.23,91.23,1052999998.0
2009-09-24 16:48:00,91.235,91.28,91.235,91.26,1116200002.0
2009-09-24 16:49:00,91.26,91.26,91.215,91.22,788699999.0
2009-09-24 16:50:00,91.22,91.225,91.2,91.225,990000002.0
2009-09-24 16:51:00,91.23,91.23,91.195,91.215,1051000001.0
2009-09-24 16:52:00,91.215,91.225,91.2,91.2,687499998.0
2009-09-24 16:53:00,91.2,91.21,91.15,91.155,998200000.0
2009-09-24 16:54:00,91.155,91.165,91.135,91.14,1106799996.0
2009-09-24 16:55:00,91.14,91.16,91.14,91.155,772200000.0
2009-09-24 16:56:00,91.15,91.15,91.115,91.15,826200001.0
2009-09-24 16:57:00,91.15,91.185,91.15,91.165,954999999.0
2009-09-24 16:58:00,91.17,91.17,91.135,91.135,1114199999.0
2009-09-24 16:59:00,91.135,91.155,91.13,91.14,555799999.0
2009-09-24 17:00:00,91.14,91.23,91.135,91.2,1102699997.0
2009-09-24 17:01:00,91.195,91.2,91.175,91.18,1335400001.0
2009-09-24 17:02:00,91.18,91.185,91.16,91.175,1079199997.0
2009-09-24 17:03:00,91.18,91.18,91.165,91.17,604499998.0
2009-09-24 17:04:00,91.17,91.205,91.16,91.19,1142300002.0
2009-09-24 17:05:00,91.195,91.24,91.175,91.175,1017399999.0
2009-09-24 17:06:00,91.18,91.185,91.145,91.16,567900003.0
2009-09-24 17:07:00,91.165,91.17,91.12,91.13,597599999.0
2009-09-24 17:08:00,91.13,91.17,91.13,91.16,788200000.0
2009-09-24 17:09:00,91.16,91.165,91.14,91.14,685800000.0
2009-09-24 17:10:00,91.14,91.14,91.09,91.09,1054799996.0
2009-09-24 17:11:00,91.09,91.12,91.085,91.085,945200001.0
2009-09-24 17:12:00,91.09,91.1,91.08,91.085,618900002.0
2009-09-24 17:13:00,91.085,91.09,91.07,91.07,950500002.0
2009-09-24 17:14:00,91.075,91.075,91.065,91.065,690900004.0
2009-09-24 17:15:00,91.065,91.075,91.06,91.065,580299999.0
2009-09-24 17:16:00,91.065,91.08,91.06,91.07,609500002.0
2009-09-24 17:17:00,91.07,91.08,91.065,91.08,842299994.0
2009-09-24 17:18:00,91.08,91.12,91.08,91.11,747499997.0
2009-09-24 17:19:00,91.11,91.125,91.11,91.12,286499999.0
2009-09-24 17:20:00,91.12,91.12,91.1,91.115,660600000.0
2009-09-24 17:21:00,91.115,91.12,91.115,91.12,356899997.0
2009-09-24 17:22:00,91.12,91.16,91.115,91.155,564899999.0
2009-09-24 17:23:00,91.155,91.175,91.15,91.17,762100000.0
2009-09-24 17:24:00,91.17,91.175,91.165,91.17,282800000.0
2009-09-24 17:25:00,91.17,91.17,91.115,91.125,870800000.0
2009-09-24 17:26:00,91.125,91.16,91.125,91.16,777299996.0
2009-09-24 17:27:00,91.16,91.17,91.15,91.16,803899996.0
2009-09-24 17:28:00,91.16,91.16,91.12,91.12,584300001.0
2009-09-24 17:29:00,91.12,91.135,91.12,91.125,509200000.0
2009-09-24 17:30:00,91.125,91.135,91.12,91.12,922999997.0
2009-09-24 17:31:00,91.12,91.13,91.12,91.13,270500000.0
2009-09-24 17:32:00,91.13,91.13,91.12,91.125,539999998.0
2009-09-24 17:33:00,91.13,91.155,91.125,91.15,642900001.0
2009-09-24 17:34:00,91.15,91.205,91.15,91.195,930500003.0
2009-09-24 17:35:00,91.195,91.235,91.185,91.21,690599996.0
2009-09-24 17:36:00,91.21,91.21,91.195,91.205,694999998.0
2009-09-24 17:37:00,91.205,91.205,91.195,91.205,384399999.0
2009-09-24 17:38:00,91.2,91.205,91.195,91.205,255500000.0
2009-09-24 17:39:00,91.205,91.205,91.15,91.15,787700000.0
2009-09-24 17:40:00,91.15,91.19,91.15,91.185,887900000.0
2009-09-24 17:41:00,91.185,91.215,91.185,91.21,544900000.0
2009-09-24 17:42:00,91.21,91.215,91.205,91.215,419399999.0
2009-09-24 17:43:00,91.21,91.215,91.195,91.215,451100000.0
2009-09-24 17:44:00,91.215,91.215,91.2,91.21,466300000.0
2009-09-24 17:45:00,91.21,91.21,91.195,91.2,177500000.0
2009-09-24 17:46:00,91.2,91.215,91.2,91.205,642599997.0
2009-09-24 17:47:00,91.21,91.21,91.175,91.175,472800001.0
2009-09-24 17:48:00,91.175,91.195,91.16,91.195,769100001.0
2009-09-24 17:49:00,91.195,91.21,91.195,91.205,650100000.0
2009-09-24 17:50:00,91.205,91.21,91.19,91.19,658299998.0
2009-09-24 17:51:00,91.19,91.21,91.185,91.205,663800001.0
2009-09-24 17:52:00,91.205,91.235,91.205,91.235,1100700002.0
2009-09-24 17:53:00,91.24,91.255,91.24,91.24,598700002.0
2009-09-24 17:54:00,91.24,91.24,91.205,91.215,957000005.0
2009-09-24 17:55:00,91.215,91.22,91.2,91.2,641699999.0
2009-09-24 17:56:00,91.2,91.2,91.17,91.17,521600000.0
2009-09-24 17:57:00,91.175,91.175,91.16,91.17,249200004.0
2009-09-24 17:58:00,91.17,91.185,91.155,91.16,535000003.0
2009-09-24 17:59:00,91.16,91.175,91.16,91.165,497000003.0
2009-09-24 18:00:00,91.165,91.18,91.15,91.18,656600000.0
2009-09-24 18:01:00,91.18,91.19,91.175,91.175,306400003.0
2009-09-24 18:02:00,91.175,91.18,91.17,91.18,319200003.0
2009-09-24 18:03:00,91.175,91.19,91.175,91.185,498600000.0
2009-09-24 18:04:00,91.185,91.185,91.17,91.17,750100000.0
2009-09-24 18:05:00,91.17,91.175,91.16,91.16,413600000.0
2009-09-24 18:06:00,91.16,91.16,91.14,91.14,204900000.0
2009-09-24 18:07:00,91.14,91.16,91.14,91.16,192400000.0
2009-09-24 18:08:00,91.155,91.165,91.15,91.16,172300000.0
2009-09-24 18:09:00,91.16,91.16,91.155,91.16,183600000.0
2009-09-24 18:10:00,91.155,91.165,91.15,91.165,283600000.0
2009-09-24 18:11:00,91.165,91.165,91.16,91.16,356000000.0
2009-09-24 18:12:00,91.16,91.16,91.15,91.15,218600000.0
2009-09-24 18:13:00,91.14,91.145,91.135,91.14,514500000.0
2009-09-24 18:14:00,91.14,91.14,91.13,91.14,195600001.0
2009-09-24 18:15:00,91.14,91.14,91.13,91.135,224800000.0
2009-09-24 18:16:00,91.135,91.155,91.135,91.14,247300001.0
2009-09-24 18:17:00,91.135,91.14,91.135,91.135,401300000.0
2009-09-24 18:18:00,91.135,91.14,91.135,91.14,342500002.0
2009-09-24 18:19:00,91.14,91.14,91.135,91.135,357300007.0
2009-09-24 18:20:00,91.135,91.14,91.125,91.14,635200002.0
2009-09-24 18:21:00,91.14,91.15,91.14,91.145,314600000.0
2009-09-24 18:22:00,91.145,91.16,91.145,91.155,299600000.0
2009-09-24 18:23:00,91.16,91.165,91.16,91.165,226800000.0
2009-09-24 18:24:00,91.16,91.175,91.16,91.175,224599999.0
2009-09-24 18:25:00,91.175,91.185,91.17,91.185,226700000.0
2009-09-24 18:26:00,91.18,91.18,91.17,91.17,176400000.0
2009-09-24 18:27:00,91.175,91.2,91.175,91.195,159100000.0
2009-09-24 18:28:00,91.195,91.2,91.19,91.19,100800000.0
2009-09-24 18:29:00,91.195,91.2,91.185,91.19,217799999.0
2009-09-24 18:30:00,91.19,91.19,91.19,91.19,133600000.0
2009-09-24 18:31:00,91.185,91.185,91.17,91.18,543099991.0
2009-09-24 18:32:00,91.18,91.19,91.18,91.19,218800000.0
2009-09-24 18:33:00,91.19,91.215,91.19,91.21,430199999.0
2009-09-24 18:34:00,91.21,91.225,91.205,91.225,325900000.0
2009-09-24 18:35:00,91.225,91.255,91.225,91.23,521600001.0
2009-09-24 18:36:00,91.23,91.23,91.215,91.225,629500002.0
2009-09-24 18:37:00,91.225,91.23,91.225,91.23,368900001.0
2009-09-24 18:38:00,91.225,91.23,91.225,91.23,77400000.0
2009-09-24 18:39:00,91.23,91.23,91.23,91.23,24000000.0
2009-09-24 18:40:00,91.23,91.23,91.23,91.23,286000000.0
2009-09-24 18:41:00,91.225,91.23,91.215,91.22,212500002.0
2009-09-24 18:42:00,91.215,91.22,91.215,91.215,79000003.0
2009-09-24 18:43:00,91.215,91.215,91.16,91.165,341400000.0
2009-09-24 18:44:00,91.175,91.19,91.165,91.19,266500000.0
2009-09-24 18:45:00,91.185,91.195,91.185,91.185,152200000.0
2009-09-24 18:46:00,91.185,91.19,91.175,91.18,516400001.0
2009-09-24 18:47:00,91.18,91.19,91.16,91.16,535500000.0
2009-09-24 18:48:00,91.16,91.185,91.16,91.16,601600007.0
2009-09-24 18:49:00,91.16,91.175,91.16,91.165,704599999.0
2009-09-24 18:50:00,91.165,91.165,91.155,91.165,535200000.0
2009-09-24 18:51:00,91.165,91.165,91.155,91.155,342899999.0
2009-09-24 18:52:00,91.15,91.155,91.15,91.15,420900000.0
2009-09-24 18:53:00,91.155,91.155,91.14,91.14,493800002.0
2009-09-24 18:54:00,91.14,91.15,91.14,91.15,182700000.0
2009-09-24 18:55:00,91.145,91.15,91.145,91.15,278600000.0
2009-09-24 18:56:00,91.15,91.165,91.15,91.155,623100003.0
2009-09-24 18:57:00,91.155,91.18,91.155,91.175,378399998.0
2009-09-24 18:58:00,91.175,91.175,91.155,91.17,600299999.0
2009-09-24 18:59:00,91.17,91.19,91.155,91.19,636700002.0
2009-09-24 19:00:00,91.19,91.19,91.175,91.18,306300001.0
2009-09-24 19:01:00,91.18,91.185,91.165,91.185,323500000.0
2009-09-24 19:02:00,91.185,91.215,91.165,91.215,700800004.0
2009-09-24 19:03:00,91.215,91.215,91.18,91.185,541900003.0
2009-09-24 19:04:00,91.19,91.255,91.19,91.24,479000000.0
2009-09-24 19:05:00,91.24,91.24,91.225,91.235,514100000.0
2009-09-24 19:06:00,91.235,91.24,91.225,91.23,465200001.0
2009-09-24 19:07:00,91.23,91.24,91.23,91.24,420600000.0
2009-09-24 19:08:00,91.245,91.26,91.245,91.245,432400000.0
2009-09-24 19:09:00,91.245,91.29,91.245,91.28,645700000.0
2009-09-24 19:10:00,91.285,91.315,91.26,91.305,513099998.0
2009-09-24 19:11:00,91.305,91.31,91.275,91.295,322100000.0
2009-09-24 19:12:00,91.295,91.31,91.295,91.3,300700000.0
2009-09-24 19:13:00,91.3,91.31,91.285,91.3,276500000.0
2009-09-24 19:14:00,91.3,91.315,91.295,91.305,430600001.0
2009-09-24 19:15:00,91.305,91.305,91.305,91.305,498100003.0
2009-09-24 19:16:00,91.305,91.35,91.305,91.345,314000000.0
2009-09-24 19:17:00,91.35,91.365,91.32,91.33,530300001.0
2009-09-24 19:18:00,91.33,91.39,91.305,91.37,590000000.0
2009-09-24 19:19:00,91.37,91.37,91.345,91.35,457899999.0
2009-09-24 19:20:00,91.35,91.41,91.335,91.405,802799998.0
2009-09-24 19:21:00,91.405,91.415,91.39,91.395,604500000.0
2009-09-24 19:22:00,91.395,91.415,91.37,91.39,299800000.0
2009-09-24 19:23:00,91.385,91.405,91.385,91.4,226800000.0
2009-09-24 19:24:00,91.4,91.405,91.38,91.39,679600000.0
2009-09-24 19:25:00,91.4,91.4,91.385,91.385,328400000.0
2009-09-24 19:26:00,91.39,91.395,91.38,91.385,476800001.0
2009-09-24 19:27:00,91.385,91.39,91.375,91.38,286400001.0
2009-09-24 19:28:00,91.37,91.37,91.35,91.355,616600000.0
2009-09-24 19:29:00,91.355,91.365,91.355,91.355,259800001.0
2009-09-24 19:30:00,91.355,91.37,91.355,91.365,231200000.0
2009-09-24 19:31:00,91.37,91.38,91.345,91.35,298400000.0
2009-09-24 19:32:00,91.35,91.35,91.325,91.33,273100000.0
2009-09-24 19:33:00,91.325,91.34,91.315,91.335,521300001.0
2009-09-24 19:34:00,91.33,91.33,91.31,91.315,434100002.0
2009-09-24 19:35:00,91.315,91.32,91.315,91.315,435600000.0
2009-09-24 19:36:00,91.31,91.33,91.31,91.325,537700000.0
2009-09-24 19:37:00,91.325,91.325,91.325,91.325,16000000.0
2009-09-24 19:38:00,91.33,91.33,91.32,91.325,193600000.0
2009-09-24 19:39:00,91.33,91.335,91.315,91.325,452700000.0
2009-09-24 19:40:00,91.325,91.34,91.325,91.335,322200000.0
2009-09-24 19:41:00,91.34,91.36,91.32,91.33,565199999.0
2009-09-24 19:42:00,91.33,91.415,91.325,91.405,657000000.0
2009-09-24 19:43:00,91.405,91.455,91.37,91.455,649199998.0
2009-09-24 19:44:00,91.445,91.465,91.425,91.465,543700000.0
2009-09-24 19:45:00,91.465,91.47,91.455,91.46,480000000.0
2009-09-24 19:46:00,91.455,91.46,91.44,91.44,544799997.0
2009-09-24 19:47:00,91.44,91.47,91.44,91.465,343699998.0
2009-09-24 19:48:00,91.47,91.47,91.455,91.465,332200001.0
2009-09-24 19:49:00,91.46,91.505,91.455,91.49,514499998.0
2009-09-24 19:50:00,91.495,91.535,91.49,91.52,870499996.0
2009-09-24 19:51:00,91.535,91.585,91.535,91.55,830499999.0
2009-09-24 19:52:00,91.55,91.56,91.52,91.54,1020900001.0
2009-09-24 19:53:00,91.545,91.56,91.53,91.56,976899999.0
2009-09-24 19:54:00,91.56,91.56,91.515,91.535,944399998.0
2009-09-24 19:55:00,91.535,91.565,91.53,91.56,476000001.0
2009-09-24 19:56:00,91.555,91.555,91.495,91.495,534800000.0
2009-09-24 19:57:00,91.495,91.515,91.47,91.475,821900000.0
2009-09-24 19:58:00,91.47,91.495,91.465,91.49,569000001.0
2009-09-24 19:59:00,91.49,91.535,91.485,91.53,797300001.0
2009-09-24 20:00:00,91.53,91.57,91.52,91.57,366400000.0
2009-09-24 20:01:00,91.57,91.575,91.515,91.535,729000000.0
2009-09-24 20:02:00,91.525,91.53,91.485,91.485,631399999.0
2009-09-24 20:03:00,91.495,91.51,91.48,91.48,436500001.0
2009-09-24 20:04:00,91.48,91.495,91.47,91.49,866100000.0
2009-09-24 20:05:00,91.49,91.49,91.455,91.455,402500000.0
2009-09-24 20:06:00,91.455,91.475,91.44,91.46,575300000.0
2009-09-24 20:07:00,91.465,91.465,91.455,91.46,305100000.0
2009-09-24 20:08:00,91.46,91.465,91.46,91.465,135800000.0
2009-09-24 20:09:00,91.465,91.48,91.46,91.48,455000000.0
2009-09-24 20:10:00,91.475,91.49,91.475,91.48,440100000.0
2009-09-24 20:11:00,91.485,91.495,91.48,91.495,260500000.0
2009-09-24 20:12:00,91.495,91.5,91.475,91.485,259500000.0
2009-09-24 20:13:00,91.485,91.485,91.465,91.47,490899998.0
2009-09-24 20:14:00,91.47,91.475,91.47,91.47,235799998.0
2009-09-24 20:15:00,91.475,91.475,91.46,91.46,211900000.0
2009-09-24 20:16:00,91.465,91.49,91.465,91.49,275900000.0
2009-09-24 20:17:00,91.49,91.49,91.475,91.48,383200001.0
2009-09-24 20:18:00,91.48,91.49,91.45,91.45,501600002.0
2009-09-24 20:19:00,91.45,91.475,91.435,91.47,652599998.0
2009-09-24 20:20:00,91.47,91.48,91.445,91.45,594299998.0
2009-09-24 20:21:00,91.45,91.455,91.425,91.435,401699999.0
2009-09-24 20:22:00,91.435,91.445,91.43,91.445,343899999.0
2009-09-24 20:23:00,91.445,91.45,91.42,91.425,759199998.0
2009-09-24 20:24:00,91.425,91.44,91.415,91.435,280400001.0
2009-09-24 20:25:00,91.435,91.435,91.42,91.42,396399998.0
2009-09-24 20:26:00,91.42,91.425,91.415,91.425,512200001.0
2009-09-24 20:27:00,91.425,91.425,91.41,91.415,196400000.0
2009-09-24 20:28:00,91.43,91.43,91.415,91.415,119100000.0
2009-09-24 20:29:00,91.42,91.425,91.42,91.42,98200000.0
2009-09-24 20:30:00,91.42,91.42,91.405,91.405,482499999.0
2009-09-24 20:31:00,91.405,91.405,91.39,91.39,443000000.0
2009-09-24 20:32:00,91.39,91.39,91.355,91.36,757000002.0
2009-09-24 20:33:00,91.365,91.37,91.335,91.335,550400001.0
2009-09-24 20:34:00,91.33,91.345,91.295,91.3,531500000.0
2009-09-24 20:35:00,91.3,91.335,91.295,91.33,526900001.0
2009-09-24 20:36:00,91.33,91.335,91.33,91.335,175500000.0
2009-09-24 20:37:00,91.335,91.335,91.33,91.335,135600000.0
2009-09-24 20:38:00,91.335,91.335,91.31,91.31,511399999.0
2009-09-24 20:39:00,91.31,91.31,91.27,91.28,232500001.0
2009-09-24 20:40:00,91.28,91.29,91.27,91.29,218600000.0
2009-09-24 20:41:00,91.295,91.295,91.28,91.28,295100000.0
2009-09-24 20:42:00,91.28,91.29,91.28,91.29,285900000.0
2009-09-24 20:43:00,91.29,91.29,91.29,91.29,198800000.0
2009-09-24 20:44:00,91.29,91.305,91.29,91.3,219600000.0
2009-09-24 20:45:00,91.3,91.3,91.265,91.27,665800000.0
2009-09-24 20:46:00,91.275,91.285,91.265,91.27,379100000.0
2009-09-24 20:47:00,91.27,91.27,91.255,91.26,421899999.0
2009-09-24 20:48:00,91.26,91.26,91.245,91.255,189100000.0
2009-09-24 20:49:00,91.25,91.25,91.205,91.215,798200000.0
2009-09-24 20:50:00,91.215,91.235,91.215,91.225,334399996.0
2009-09-24 20:51:00,91.225,91.225,91.225,91.225,4300000.0
2009-09-24 20:52:00,91.225,91.235,91.21,91.215,375100001.0
2009-09-24 20:53:00,91.215,91.23,91.21,91.225,344699994.0
2009-09-24 20:54:00,91.235,91.25,91.235,91.245,103700000.0
2009-09-24 20:55:00,91.24,91.285,91.235,91.28,586100000.0
2009-09-24 20:56:00,91.285,91.33,91.26,91.265,825200000.0
2009-09-24 20:57:00,91.26,91.285,91.26,91.28,313200000.0
2009-09-24 20:58:00,91.28,91.33,91.28,91.315,493899999.0
2009-09-24 20:59:00,91.31,91.32,91.265,91.265,490900002.0
2009-09-24 21:00:00,91.265,91.275,91.25,91.255,650519999.0
2009-09-24 21:01:00,91.265,91.27,91.26,91.26,154800000.0
2009-09-24 21:02:00,91.26,91.265,91.25,91.26,310400000.0
2009-09-24 21:03:00,91.26,91.265,91.255,91.255,347399999.0
2009-09-24 21:04:00,91.255,91.26,91.25,91.26,244800001.0
2009-09-24 21:05:00,91.26,91.265,91.25,91.255,321899999.0
2009-09-24 21:06:00,91.265,91.275,91.26,91.27,219400000.0
2009-09-24 21:07:00,91.265,91.27,91.265,91.27,270999998.0
2009-09-24 21:08:00,91.27,91.27,91.26,91.27,52000000.0
2009-09-24 21:09:00,91.27,91.27,91.255,91.255,122300000.0
2009-09-24 21:10:00,91.255,91.265,91.25,91.26,120700000.0
2009-09-24 21:11:00,91.26,91.265,91.26,91.26,64300000.0
2009-09-24 21:12:00,91.255,91.27,91.255,91.255,291800000.0
2009-09-24 21:13:00,91.255,91.26,91.24,91.255,477800001.0
2009-09-24 21:14:00,91.255,91.26,91.25,91.255,226600000.0
2009-09-24 21:15:00,91.255,91.265,91.25,91.255,303300000.0
2009-09-24 21:16:00,91.26,91.26,91.255,91.255,245900001.0
2009-09-24 21:17:00,91.25,91.255,91.235,91.24,153900000.0
2009-09-24 21:18:00,91.24,91.245,91.235,91.245,174899998.0
2009-09-24 21:19:00,91.245,91.245,91.23,91.23,130100000.0
2009-09-24 21:20:00,91.235,91.235,91.22,91.225,302600000.0
2009-09-24 21:21:00,91.245,91.265,91.24,91.24,303000000.0
2009-09-24 21:22:00,91.24,91.24,91.235,91.235,99800000.0
2009-09-24 21:23:00,91.23,91.23,91.23,91.23,69600000.0
2009-09-24 21:24:00,91.23,91.255,91.23,91.255,91300000.0
2009-09-24 21:25:00,91.25,91.255,91.235,91.245,271100000.0
2009-09-24 21:26:00,91.245,91.245,91.24,91.245,77500000.0
2009-09-24 21:27:00,91.245,91.245,91.24,91.245,165300000.0
2009-09-24 21:28:00,91.24,91.245,91.24,91.24,71200000.0
2009-09-24 21:29:00,91.24,91.25,91.24,91.245,201200000.0
2009-09-24 21:30:00,91.245,91.25,91.22,91.22,273900000.0
2009-09-24 21:31:00,91.22,91.23,91.22,91.23,178000000.0
2009-09-24 21:32:00,91.23,91.24,91.225,91.24,148200000.0
2009-09-24 21:33:00,91.24,91.24,91.24,91.24,40800000.0
2009-09-24 21:34:00,91.24,91.24,91.23,91.23,123199999.0
2009-09-24 21:35:00,91.23,91.24,91.23,91.235,63200000.0
2009-09-24 21:36:00,91.235,91.235,91.23,91.23,68600000.0
2009-09-24 21:37:00,91.23,91.235,91.22,91.23,159700000.0
2009-09-24 21:38:00,91.23,91.235,91.23,91.235,133000002.0
2009-09-24 21:39:00,91.235,91.235,91.22,91.22,369200001.0
2009-09-24 21:40:00,91.22,91.22,91.22,91.22,163500000.0
2009-09-24 21:41:00,91.22,91.22,91.21,91.21,112700000.0
2009-09-24 21:42:00,91.21,91.21,91.2,91.205,206700000.0
2009-09-24 21:43:00,91.2,91.21,91.2,91.205,105000000.0
2009-09-24 21:44:00,91.2,91.205,91.2,91.205,104600000.0
2009-09-24 21:45:00,91.205,91.215,91.18,91.185,211200000.0
2009-09-24 21:46:00,91.185,91.195,91.185,91.185,91400000.0
2009-09-24 21:47:00,91.185,91.2,91.185,91.19,407799999.0
2009-09-24 21:48:00,91.195,91.195,91.19,91.19,19200000.0
2009-09-24 21:49:00,91.19,91.19,91.185,91.19,342600000.0
2009-09-24 21:50:00,91.19,91.195,91.19,91.195,88300000.0
2009-09-24 21:51:00,91.195,91.195,91.195,91.195,65900000.0
2009-09-24 21:52:00,91.195,91.21,91.185,91.205,226000000.0
2009-09-24 21:53:00,91.205,91.21,91.195,91.205,166600001.0
2009-09-24 21:54:00,91.205,91.205,91.195,91.195,74600000.0
2009-09-24 21:55:00,91.195,91.205,91.195,91.2,123400000.0
2009-09-24 21:56:00,91.2,91.205,91.175,91.18,179900000.0
2009-09-24 21:57:00,91.175,91.195,91.165,91.17,416900000.0
2009-09-24 21:58:00,91.17,91.19,91.165,91.19,277600000.0
2009-09-24 21:59:00,91.19,91.21,91.19,91.205,133900000.0
2009-09-24 22:00:00,91.205,91.21,91.205,91.205,106800000.0
2009-09-24 22:01:00,91.205,91.22,91.2,91.22,46100000.0
2009-09-24 22:02:00,91.225,91.225,91.225,91.225,9900000.0
2009-09-24 22:03:00,91.225,91.225,91.22,91.22,12800000.0
2009-09-24 22:04:00,91.22,91.22,91.22,91.22,28800000.0
2009-09-24 22:05:00,91.22,91.225,91.215,91.22,40100000.0
2009-09-24 22:06:00,91.215,91.23,91.215,91.22,225800000.0
2009-09-24 22:07:00,91.22,91.23,91.215,91.22,178200000.0
2009-09-24 22:08:00,91.22,91.23,91.215,91.215,134399999.0
2009-09-24 22:09:00,91.22,91.22,91.215,91.215,196400000.0
2009-09-24 22:10:00,91.215,91.22,91.215,91.22,31700000.0
2009-09-24 22:11:00,91.225,91.23,91.225,91.225,82100000.0
2009-09-24 22:12:00,91.225,91.235,91.225,91.23,141700000.0
2009-09-24 22:13:00,91.23,91.24,91.23,91.235,76000000.0
2009-09-24 22:14:00,91.235,91.24,91.235,91.24,80900000.0
2009-09-24 22:15:00,91.235,91.24,91.23,91.235,427899999.0
2009-09-24 22:16:00,91.235,91.24,91.235,91.235,20000000.0
2009-09-24 22:17:00,91.235,91.24,91.23,91.24,57600000.0
2009-09-24 22:18:00,91.245,91.255,91.245,91.25,140600000.0
2009-09-24 22:19:00,91.25,91.25,91.245,91.245,35400000.0
2009-09-24 22:20:00,91.245,91.245,91.225,91.245,162100000.0
2009-09-24 22:21:00,91.245,91.25,91.24,91.25,52800000.0
2009-09-24 22:22:00,91.25,91.255,91.245,91.245,195400000.0
2009-09-24 22:23:00,91.245,91.25,91.235,91.245,144700000.0
2009-09-24 22:24:00,91.245,91.25,91.245,91.25,98500000.0
2009-09-24 22:25:00,91.25,91.255,91.25,91.255,40200000.0
2009-09-24 22:26:00,91.255,91.255,91.23,91.23,132400000.0
2009-09-24 22:27:00,91.23,91.255,91.23,91.24,96200000.0
2009-09-24 22:28:00,91.245,91.255,91.245,91.255,71200000.0
2009-09-24 22:29:00,91.255,91.255,91.255,91.255,72800000.0
2009-09-24 22:30:00,91.25,91.265,91.25,91.26,67000000.0
2009-09-24 22:31:00,91.26,91.275,91.26,91.275,53800000.0
2009-09-24 22:32:00,91.275,91.275,91.265,91.265,51200000.0
2009-09-24 22:33:00,91.265,91.265,91.26,91.26,75200000.0
2009-09-24 22:34:00,91.24,91.255,91.24,91.255,28100000.0
2009-09-24 22:35:00,91.255,91.265,91.255,91.265,23300000.0
2009-09-24 22:36:00,91.265,91.265,91.265,91.265,12000000.0
2009-09-24 22:37:00,91.265,91.265,91.245,91.26,181700000.0
2009-09-24 22:38:00,91.265,91.265,91.265,91.265,16200000.0
2009-09-24 22:39:00,91.265,91.265,91.26,91.26,84400000.0
2009-09-24 22:40:00,91.275,91.275,91.25,91.26,51400000.0
2009-09-24 22:41:00,91.26,91.26,91.25,91.25,33200000.0
2009-09-24 22:42:00,91.245,91.245,91.235,91.24,92200000.0
2009-09-24 22:43:00,91.25,91.25,91.25,91.25,2000000.0
2009-09-24 22:44:00,91.255,91.255,91.255,91.255,24800000.0
2009-09-24 22:45:00,91.255,91.265,91.25,91.26,135500000.0
2009-09-24 22:46:00,91.27,91.27,91.26,91.265,44800000.0
2009-09-24 22:47:00,91.265,91.275,91.26,91.275,25600000.0
2009-09-24 22:48:00,91.27,91.275,91.24,91.24,53200000.0
2009-09-24 22:49:00,91.235,91.255,91.235,91.255,173400000.0
2009-09-24 22:50:00,91.25,91.255,91.24,91.245,43200000.0
2009-09-24 22:51:00,91.245,91.25,91.245,91.25,276800000.0
2009-09-24 22:52:00,91.25,91.26,91.25,91.26,48800000.0
2009-09-24 22:53:00,91.26,91.26,91.26,91.26,13600000.0
2009-09-24 22:54:00,91.257,91.258,91.253,91.255,62500000.0
2009-09-24 22:55:00,91.26,91.26,91.235,91.245,62500000.0
2009-09-24 22:56:00,91.25,91.25,91.25,91.25,12800000.0
2009-09-24 22:57:00,91.25,91.26,91.25,91.255,26500000.0
2009-09-24 22:58:00,91.255,91.26,91.25,91.25,49400000.0
2009-09-24 22:59:00,91.25,91.275,91.25,91.265,62400000.0
2009-09-24 23:00:00,91.265,91.275,91.25,91.27,14800000.0
2009-09-24 23:01:00,91.27,91.27,91.25,91.25,23900000.0
2009-09-24 23:02:00,91.255,91.275,91.255,91.275,7000000.0
2009-09-24 23:03:00,91.27,91.285,91.27,91.285,12200000.0
2009-09-24 23:04:00,91.28,91.3,91.28,91.295,28600000.0
2009-09-24 23:05:00,91.29,91.31,91.29,91.29,16000000.0
2009-09-24 23:06:00,91.29,91.29,91.285,91.285,4400000.0
2009-09-24 23:07:00,91.3,91.3,91.3,91.3,1000000.0
2009-09-24 23:08:00,91.3,91.315,91.28,91.29,43200000.0
2009-09-24 23:09:00,91.29,91.29,91.29,91.29,1300000.0
2009-09-24 23:10:00,91.29,91.295,91.28,91.295,45100000.0
2009-09-24 23:11:00,91.3,91.305,91.3,91.305,6800000.0
2009-09-24 23:12:00,91.305,91.305,91.305,91.305,2400000.0
2009-09-24 23:13:00,91.3,91.31,91.295,91.305,111300000.0
2009-09-24 23:14:00,91.305,91.305,91.305,91.305,14900000.0
2009-09-24 23:15:00,91.305,91.305,91.275,91.275,140800000.0
2009-09-24 23:16:00,91.27,91.27,91.265,91.265,19100000.0
2009-09-24 23:17:00,91.27,91.29,91.27,91.275,87100000.0
2009-09-24 23:18:00,91.275,91.275,91.275,91.275,22800000.0
2009-09-24 23:19:00,91.275,91.28,91.275,91.28,41300000.0
2009-09-24 23:20:00,91.28,91.29,91.275,91.285,46200000.0
2009-09-24 23:21:00,91.285,91.285,91.285,91.285,10500000.0
2009-09-24 23:22:00,91.285,91.285,91.285,91.285,8600000.0
2009-09-24 23:23:00,91.285,91.295,91.28,91.28,158900000.0
2009-09-24 23:24:00,91.28,91.29,91.28,91.28,19700000.0
2009-09-24 23:25:00,91.28,91.295,91.28,91.295,20300000.0
2009-09-24 23:26:00,91.295,91.295,91.29,91.29,9900000.0
2009-09-24 23:27:00,91.29,91.29,91.29,91.29,5900000.0
2009-09-24 23:28:00,91.29,91.31,91.29,91.3,10300000.0
2009-09-24 23:29:00,91.295,91.295,91.295,91.295,3000000.0
2009-09-24 23:30:00,91.295,91.295,91.295,91.295,1000000.0
2009-09-24 23:31:00,91.289,91.305,91.282,91.304,14800000.0
2009-09-24 23:32:00,91.305,91.305,91.28,91.28,14800000.0
2009-09-24 23:33:00,91.285,91.285,91.255,91.275,92600000.0
2009-09-24 23:34:00,91.28,91.29,91.28,91.29,17000000.0
2009-09-24 23:35:00,91.29,91.29,91.29,91.29,5000000.0
2009-09-24 23:36:00,91.29,91.31,91.29,91.3,17500000.0
2009-09-24 23:37:00,91.295,91.295,91.28,91.285,37900000.0
2009-09-24 23:38:00,91.285,91.285,91.27,91.28,61700000.0
2009-09-24 23:39:00,91.28,91.28,91.27,91.27,15100000.0
2009-09-24 23:40:00,91.27,91.275,91.27,91.275,13900000.0
2009-09-24 23:41:00,91.285,91.285,91.265,91.27,59100000.0
2009-09-24 23:42:00,91.27,91.27,91.27,91.27,2000000.0
2009-09-24 23:43:00,91.27,91.27,91.27,91.27,1000000.0
2009-09-24 23:44:00,91.265,91.265,91.265,91.265,4100000.0
2009-09-24 23:45:00,91.265,91.265,91.265,91.265,9900000.0
2009-09-24 23:46:00,91.265,91.265,91.265,91.265,2900000.0
2009-09-24 23:47:00,91.265,91.265,91.265,91.265,8700000.0
2009-09-24 23:48:00,91.27,91.275,91.27,91.275,3000000.0
2009-09-24 23:49:00,91.27,91.27,91.27,91.27,8100000.0
2009-09-24 23:50:00,91.265,91.27,91.265,91.268,34800000.0
2009-09-24 23:51:00,91.27,91.275,91.25,91.25,34800000.0
2009-09-24 23:52:00,91.25,91.255,91.25,91.255,5700000.0
2009-09-24 23:53:00,91.25,91.255,91.25,91.255,6700000.0
2009-09-24 23:54:00,91.25,91.25,91.235,91.25,39700000.0
2009-09-24 23:55:00,91.245,91.245,91.245,91.245,2900000.0
2009-09-24 23:56:00,91.255,91.255,91.25,91.25,25700000.0
2009-09-24 23:57:00,91.25,91.25,91.25,91.25,3700000.0
2009-09-24 23:58:00,91.25,91.25,91.25,91.25,5700000.0
2009-09-24 23:59:00,91.25,91.255,91.25,91.25,5800000.0
2009-09-25 00:00:00,91.25,91.25,91.24,91.24,9700000.0
2009-09-25 00:01:00,91.25,91.265,91.24,91.24,27900000.0
2009-09-25 00:02:00,91.24,91.24,91.24,91.24,2000000.0
2009-09-25 00:03:00,91.235,91.235,91.235,91.235,11320000.0
2009-09-25 00:04:00,91.245,91.25,91.235,91.24,6200000.0
2009-09-25 00:05:00,91.24,91.245,91.235,91.24,15800000.0
2009-09-25 00:06:00,91.24,91.24,91.235,91.235,7500000.0
2009-09-25 00:07:00,91.225,91.26,91.225,91.26,29700000.0
2009-09-25 00:08:00,91.26,91.265,91.24,91.265,20800000.0
2009-09-25 00:09:00,91.265,91.265,91.245,91.245,15100000.0
2009-09-25 00:10:00,91.24,91.24,91.235,91.24,14200000.0
2009-09-25 00:11:00,91.24,91.24,91.235,91.235,4000000.0
2009-09-25 00:12:00,91.235,91.245,91.235,91.245,15600000.0
2009-09-25 00:13:00,91.245,91.25,91.245,91.25,5700000.0
2009-09-25 00:14:00,91.25,91.26,91.25,91.26,6000000.0
2009-09-25 00:15:00,91.26,91.26,91.26,91.26,21000000.0
2009-09-25 00:16:00,91.26,91.26,91.255,91.26,22000000.0
2009-09-25 00:17:00,91.26,91.26,91.26,91.26,12500000.0
2009-09-25 00:18:00,91.26,91.26,91.26,91.26,8800000.0
2009-09-25 00:19:00,91.26,91.26,91.255,91.255,9500000.0
2009-09-25 00:20:00,91.255,91.255,91.255,91.255,13000000.0
2009-09-25 00:21:00,91.255,91.255,91.255,91.255,6000000.0
2009-09-25 00:22:00,91.245,91.245,91.24,91.24,8000000.0
2009-09-25 00:23:00,91.24,91.245,91.235,91.245,31100000.0
2009-09-25 00:24:00,91.245,91.255,91.245,91.255,30600000.0
2009-09-25 00:25:00,91.255,91.255,91.25,91.25,25400000.0
2009-09-25 00:26:00,91.25,91.255,91.245,91.25,20200000.0
2009-09-25 00:27:00,91.25,91.275,91.25,91.27,32000000.0
2009-09-25 00:28:00,91.265,91.28,91.265,91.265,16600000.0
2009-09-25 00:29:00,91.265,91.275,91.265,91.275,20700000.0
2009-09-25 00:30:00,91.275,91.285,91.27,91.27,18200000.0
2009-09-25 00:31:00,91.275,91.295,91.275,91.295,27000000.0
2009-09-25 00:32:00,91.29,91.3,91.29,91.295,37000000.0
2009-09-25 00:33:00,91.295,91.3,91.295,91.295,14200000.0
2009-09-25 00:34:00,91.295,91.295,91.275,91.275,14500000.0
2009-09-25 00:35:00,91.275,91.285,91.275,91.285,21800000.0
2009-09-25 00:36:00,91.285,91.285,91.28,91.28,8000000.0
2009-09-25 00:37:00,91.285,91.285,91.285,91.285,6200000.0
2009-09-25 00:38:00,91.285,91.29,91.28,91.28,46400000.0
2009-09-25 00:39:00,91.28,91.285,91.28,91.285,9000000.0
2009-09-25 00:40:00,91.29,91.29,91.285,91.285,45200000.0
2009-09-25 00:41:00,91.285,91.295,91.285,91.295,38700000.0
2009-09-25 00:42:00,91.29,91.305,91.29,91.3,60400000.0
2009-09-25 00:43:00,91.295,91.3,91.295,91.3,40200000.0
2009-09-25 00:44:00,91.3,91.3,91.29,91.29,40600000.0
2009-09-25 00:45:00,91.295,91.3,91.295,91.295,60100000.0
2009-09-25 00:46:00,91.295,91.295,91.295,91.295,80800000.0
2009-09-25 00:47:00,91.295,91.31,91.295,91.305,139700000.0
2009-09-25 00:48:00,91.3,91.3,91.3,91.3,33000000.0
2009-09-25 00:49:00,91.3,91.3,91.3,91.3,69200000.0
2009-09-25 00:50:00,91.3,91.315,91.3,91.305,89600000.0
2009-09-25 00:51:00,91.3,91.3,91.29,91.29,102900000.0
2009-09-25 00:52:00,91.29,91.29,91.285,91.285,119400000.0
2009-09-25 00:53:00,91.285,91.3,91.285,91.295,108300000.0
2009-09-25 00:54:00,91.295,91.305,91.295,91.305,66600000.0
2009-09-25 00:55:00,91.31,91.32,91.31,91.315,38200000.0
2009-09-25 00:56:00,91.315,91.315,91.315,91.315,5200000.0
2009-09-25 00:57:00,91.31,91.31,91.29,91.29,43000000.0
2009-09-25 00:58:00,91.29,91.3,91.29,91.3,7800000.0
2009-09-25 00:59:00,91.295,91.31,91.295,91.295,51400000.0
2009-09-25 01:00:00,91.295,91.3,91.285,91.285,360800000.0
2009-09-25 01:01:00,91.285,91.285,91.28,91.28,173300000.0
2009-09-25 01:02:00,91.28,91.295,91.28,91.29,472200000.0
2009-09-25 01:03:00,91.29,91.295,91.275,91.275,246100000.0
2009-09-25 01:04:00,91.275,91.275,91.26,91.265,322600000.0
2009-09-25 01:05:00,91.265,91.275,91.24,91.255,157400000.0
2009-09-25 01:06:00,91.255,91.26,91.245,91.26,100800000.0
2009-09-25 01:07:00,91.26,91.27,91.26,91.265,183100000.0
2009-09-25 01:08:00,91.265,91.33,91.265,91.33,295100000.0
2009-09-25 01:09:00,91.33,91.35,91.315,91.32,701700000.0
2009-09-25 01:10:00,91.32,91.32,91.3,91.3,495800000.0
2009-09-25 01:11:00,91.3,91.305,91.285,91.295,532900000.0
2009-09-25 01:12:00,91.3,91.32,91.28,91.29,195400000.0
2009-09-25 01:13:00,91.29,91.3,91.28,91.3,61100000.0
2009-09-25 01:14:00,91.295,91.305,91.285,91.3,257500000.0
2009-09-25 01:15:00,91.305,91.305,91.285,91.3,29100000.0
2009-09-25 01:16:00,91.3,91.305,91.275,91.28,218000000.0
2009-09-25 01:17:00,91.285,91.29,91.285,91.285,308800000.0
2009-09-25 01:18:00,91.29,91.29,91.29,91.29,125400000.0
2009-09-25 01:19:00,91.295,91.34,91.295,91.31,426300000.0
2009-09-25 01:20:00,91.31,91.31,91.305,91.305,164200000.0
2009-09-25 01:21:00,91.305,91.32,91.295,91.315,63600000.0
2009-09-25 01:22:00,91.315,91.32,91.31,91.32,94600000.0
2009-09-25 01:23:00,91.32,91.32,91.285,91.285,358300000.0
2009-09-25 01:24:00,91.285,91.295,91.28,91.29,470900000.0
2009-09-25 01:25:00,91.29,91.295,91.28,91.285,248400000.0
2009-09-25 01:26:00,91.285,91.305,91.28,91.305,265100000.0
2009-09-25 01:27:00,91.305,91.315,91.3,91.31,395200000.0
2009-09-25 01:28:00,91.31,91.315,91.285,91.29,129100000.0
2009-09-25 01:29:00,91.29,91.29,91.265,91.28,384300000.0
2009-09-25 01:30:00,91.275,91.28,91.26,91.26,218700000.0
2009-09-25 01:31:00,91.265,91.265,91.245,91.245,132500000.0
2009-09-25 01:32:00,91.245,91.255,91.23,91.23,456600000.0
2009-09-25 01:33:00,91.235,91.245,91.23,91.24,286500000.0
2009-09-25 01:34:00,91.24,91.24,91.22,91.22,263700000.0
2009-09-25 01:35:00,91.22,91.22,91.18,91.195,590700000.0
2009-09-25 01:36:00,91.2,91.2,91.175,91.19,489100000.0
2009-09-25 01:37:00,91.19,91.215,91.185,91.205,784400000.0
2009-09-25 01:38:00,91.205,91.205,91.19,91.195,209600000.0
2009-09-25 01:39:00,91.19,91.195,91.185,91.19,112500000.0
2009-09-25 01:40:00,91.19,91.2,91.165,91.165,327200000.0
2009-09-25 01:41:00,91.165,91.17,91.125,91.125,566300000.0
2009-09-25 01:42:00,91.135,91.14,91.085,91.085,159200000.0
2009-09-25 01:43:00,91.085,91.105,91.06,91.06,305000000.0
2009-09-25 01:44:00,91.065,91.085,91.06,91.07,244400000.0
2009-09-25 01:45:00,91.07,91.08,91.055,91.065,246600000.0
2009-09-25 01:46:00,91.075,91.085,91.065,91.07,287400000.0
2009-09-25 01:47:00,91.065,91.075,91.06,91.06,461000000.0
2009-09-25 01:48:00,91.065,91.065,91.005,91.015,483400000.0
2009-09-25 01:49:00,91.015,91.03,90.98,91.005,552800000.0
2009-09-25 01:50:00,91.005,91.02,90.96,90.96,465600000.0
2009-09-25 01:51:00,90.965,90.965,90.745,90.745,595300000.0
2009-09-25 01:52:00,90.755,90.905,90.73,90.905,306300000.0
2009-09-25 01:53:00,90.905,90.995,90.9,90.99,224300000.0
2009-09-25 01:54:00,90.985,91.01,90.895,90.895,254899999.0
2009-09-25 01:55:00,90.895,90.895,90.725,90.76,258800000.0
2009-09-25 01:56:00,90.76,90.855,90.76,90.845,196400000.0
2009-09-25 01:57:00,90.84,90.845,90.795,90.84,90200000.0
2009-09-25 01:58:00,90.84,90.84,90.81,90.835,137400000.0
2009-09-25 01:59:00,90.83,90.845,90.8,90.83,172500000.0
2009-09-25 02:00:00,90.83,90.92,90.825,90.915,189900000.0
2009-09-25 02:01:00,90.915,90.915,90.85,90.865,216700000.0
2009-09-25 02:02:00,90.865,90.91,90.86,90.9,135300000.0
2009-09-25 02:03:00,90.905,90.915,90.885,90.91,246300000.0
2009-09-25 02:04:00,90.91,90.915,90.895,90.905,366500000.0
2009-09-25 02:05:00,90.905,90.935,90.9,90.93,285000000.0
2009-09-25 02:06:00,90.93,90.93,90.86,90.875,405000000.0
2009-09-25 02:07:00,90.885,90.915,90.885,90.905,262200000.0
2009-09-25 02:08:00,90.905,90.925,90.885,90.915,264500000.0
2009-09-25 02:09:00,90.915,90.95,90.915,90.94,203200000.0
2009-09-25 02:10:00,90.94,90.97,90.94,90.96,261400000.0
2009-09-25 02:11:00,90.955,90.98,90.955,90.955,252930000.0
2009-09-25 02:12:00,90.96,90.975,90.955,90.96,512699999.0
2009-09-25 02:13:00,90.96,90.965,90.93,90.935,112700000.0
2009-09-25 02:14:00,90.935,90.985,90.935,90.985,101800000.0
2009-09-25 02:15:00,90.99,90.99,90.925,90.925,209000000.0
2009-09-25 02:16:00,90.925,90.96,90.925,90.935,219000000.0
2009-09-25 02:17:00,90.935,90.94,90.925,90.94,180000000.0
2009-09-25 02:18:00,90.94,90.96,90.935,90.95,127200000.0
2009-09-25 02:19:00,90.95,90.95,90.92,90.925,185700000.0
2009-09-25 02:20:00,90.93,90.93,90.895,90.915,284700000.0
2009-09-25 02:21:00,90.915,90.93,90.915,90.925,52900000.0
2009-09-25 02:22:00,90.925,90.96,90.92,90.955,141000000.0
2009-09-25 02:23:00,90.95,90.975,90.945,90.97,276500000.0
2009-09-25 02:24:00,90.97,90.975,90.955,90.965,200000000.0
2009-09-25 02:25:00,90.975,91.0,90.965,90.99,143700000.0
2009-09-25 02:26:00,90.99,91.01,90.965,91.01,251900000.0
2009-09-25 02:27:00,91.01,91.015,90.975,90.975,250200000.0
2009-09-25 02:28:00,90.98,90.99,90.97,90.97,194700000.0
2009-09-25 02:29:00,90.965,90.975,90.95,90.97,162200000.0
2009-09-25 02:30:00,90.97,90.985,90.97,90.97,251200000.0
2009-09-25 02:31:00,90.97,90.97,90.955,90.96,47100000.0
2009-09-25 02:32:00,90.96,90.98,90.96,90.975,375600000.0
2009-09-25 02:33:00,90.975,90.975,90.97,90.97,178900000.0
2009-09-25 02:34:00,90.97,90.98,90.97,90.975,39600000.0
2009-09-25 02:35:00,90.975,90.99,90.975,90.985,169100000.0
2009-09-25 02:36:00,90.985,91.01,90.985,91.01,127900000.0
2009-09-25 02:37:00,91.01,91.015,90.98,90.995,472200000.0
2009-09-25 02:38:00,90.995,91.0,90.995,91.0,80800000.0
2009-09-25 02:39:00,91.0,91.01,90.99,90.995,85800000.0
2009-09-25 02:40:00,90.995,90.995,90.975,90.99,185700000.0
2009-09-25 02:41:00,90.99,90.99,90.96,90.96,189700000.0
2009-09-25 02:42:00,90.96,90.975,90.955,90.97,143900000.0
2009-09-25 02:43:00,90.97,90.975,90.955,90.96,172200000.0
2009-09-25 02:44:00,90.965,90.975,90.955,90.955,83200000.0
2009-09-25 02:45:00,90.955,90.96,90.93,90.94,169400000.0
2009-09-25 02:46:00,90.94,90.955,90.94,90.94,205400000.0
2009-09-25 02:47:00,90.94,90.95,90.925,90.93,355500000.0
2009-09-25 02:48:00,90.93,90.93,90.9,90.905,330300000.0
2009-09-25 02:49:00,90.905,90.925,90.88,90.925,216100000.0
2009-09-25 02:50:00,90.925,90.93,90.875,90.885,380300000.0
2009-09-25 02:51:00,90.885,90.92,90.885,90.89,298500000.0
2009-09-25 02:52:00,90.89,90.89,90.83,90.835,342200000.0
2009-09-25 02:53:00,90.835,90.88,90.81,90.875,367600000.0
2009-09-25 02:54:00,90.88,90.885,90.83,90.83,355800000.0
2009-09-25 02:55:00,90.835,90.875,90.835,90.875,332600000.0
2009-09-25 02:56:00,90.88,90.88,90.815,90.83,278200000.0
2009-09-25 02:57:00,90.83,90.855,90.815,90.83,406700000.0
2009-09-25 02:58:00,90.83,90.85,90.83,90.84,266900000.0
2009-09-25 02:59:00,90.84,90.845,90.825,90.845,162800000.0
2009-09-25 03:00:00,90.84,90.86,90.84,90.85,85200000.0
2009-09-25 03:01:00,90.85,90.855,90.835,90.845,113200000.0
2009-09-25 03:02:00,90.85,90.87,90.85,90.86,283600000.0
2009-09-25 03:03:00,90.86,90.865,90.84,90.85,168500000.0
2009-09-25 03:04:00,90.85,90.85,90.815,90.835,181200000.0
2009-09-25 03:05:00,90.83,90.84,90.785,90.785,321900000.0
2009-09-25 03:06:00,90.785,90.8,90.755,90.765,599800000.0
2009-09-25 03:07:00,90.765,90.79,90.765,90.78,222400000.0
2009-09-25 03:08:00,90.78,90.79,90.765,90.775,265500000.0
2009-09-25 03:09:00,90.77,90.785,90.77,90.785,135000000.0
2009-09-25 03:10:00,90.785,90.79,90.775,90.79,165200000.0
2009-09-25 03:11:00,90.795,90.795,90.735,90.74,430300000.0
2009-09-25 03:12:00,90.74,90.75,90.72,90.73,416200000.0
2009-09-25 03:13:00,90.73,90.78,90.73,90.78,178500000.0
2009-09-25 03:14:00,90.78,90.79,90.745,90.76,297100000.0
2009-09-25 03:15:00,90.765,90.78,90.76,90.765,157000000.0
2009-09-25 03:16:00,90.765,90.765,90.75,90.76,78500000.0
2009-09-25 03:17:00,90.76,90.775,90.75,90.77,171400000.0
2009-09-25 03:18:00,90.765,90.775,90.7,90.705,165600000.0
2009-09-25 03:19:00,90.705,90.71,90.675,90.675,591000000.0
2009-09-25 03:20:00,90.675,90.685,90.67,90.67,392500000.0
2009-09-25 03:21:00,90.67,90.68,90.665,90.675,172400000.0
2009-09-25 03:22:00,90.675,90.69,90.675,90.69,237400000.0
2009-09-25 03:23:00,90.69,90.695,90.68,90.69,183900000.0
2009-09-25 03:24:00,90.69,90.71,90.67,90.685,333800000.0
2009-09-25 03:25:00,90.685,90.685,90.635,90.635,270500000.0
2009-09-25 03:26:00,90.63,90.635,90.59,90.615,216900000.0
2009-09-25 03:27:00,90.615,90.665,90.615,90.665,574700000.0
2009-09-25 03:28:00,90.66,90.67,90.655,90.66,67600000.0
2009-09-25 03:29:00,90.66,90.7,90.66,90.685,124400000.0
2009-09-25 03:30:00,90.685,90.755,90.68,90.71,219000000.0
2009-09-25 03:31:00,90.71,90.71,90.675,90.685,229700000.0
2009-09-25 03:32:00,90.685,90.7,90.68,90.695,203000000.0
2009-09-25 03:33:00,90.695,90.695,90.685,90.685,174700000.0
2009-09-25 03:34:00,90.685,90.71,90.685,90.705,251700000.0
2009-09-25 03:35:00,90.705,90.73,90.705,90.725,327200000.0
2009-09-25 03:36:00,90.72,90.72,90.695,90.7,200200000.0
2009-09-25 03:37:00,90.7,90.7,90.69,90.695,321200000.0
2009-09-25 03:38:00,90.695,90.695,90.685,90.69,160500000.0
2009-09-25 03:39:00,90.69,90.7,90.69,90.695,391600000.0
2009-09-25 03:40:00,90.695,90.7,90.69,90.695,121900000.0
2009-09-25 03:41:00,90.7,90.71,90.695,90.705,183400000.0
2009-09-25 03:42:00,90.705,90.72,90.69,90.72,248200000.0
2009-09-25 03:43:00,90.72,90.74,90.71,90.735,129200000.0
2009-09-25 03:44:00,90.735,90.745,90.72,90.745,188000000.0
2009-09-25 03:45:00,90.745,90.765,90.735,90.75,231000000.0
2009-09-25 03:46:00,90.75,90.75,90.735,90.735,62000000.0
2009-09-25 03:47:00,90.735,90.75,90.73,90.74,322000000.0
2009-09-25 03:48:00,90.735,90.745,90.735,90.74,438600000.0
2009-09-25 03:49:00,90.74,90.755,90.735,90.74,197600000.0
2009-09-25 03:50:00,90.74,90.74,90.71,90.715,107200000.0
2009-09-25 03:51:00,90.71,90.71,90.66,90.695,312900000.0
2009-09-25 03:52:00,90.695,90.695,90.685,90.685,154400000.0
2009-09-25 03:53:00,90.685,90.685,90.645,90.645,215600000.0
2009-09-25 03:54:00,90.645,90.65,90.625,90.645,217300000.0
2009-09-25 03:55:00,90.645,90.68,90.64,90.675,91400000.0
2009-09-25 03:56:00,90.675,90.71,90.675,90.685,256000000.0
2009-09-25 03:57:00,90.685,90.705,90.67,90.705,189200000.0
2009-09-25 03:58:00,90.705,90.705,90.67,90.69,145900000.0
2009-09-25 03:59:00,90.695,90.705,90.69,90.695,234600000.0
2009-09-25 04:00:00,90.685,90.7,90.675,90.7,120000000.0
2009-09-25 04:01:00,90.7,90.7,90.68,90.685,33800000.0
2009-09-25 04:02:00,90.685,90.7,90.685,90.685,97300000.0
2009-09-25 04:03:00,90.69,90.69,90.69,90.69,10400000.0
2009-09-25 04:04:00,90.69,90.69,90.68,90.69,55600000.0
2009-09-25 04:05:00,90.69,90.69,90.69,90.69,1000000.0
2009-09-25 04:06:00,90.68,90.68,90.66,90.68,35800000.0
2009-09-25 04:07:00,90.68,90.68,90.66,90.68,54600000.0
2009-09-25 04:08:00,90.68,90.68,90.66,90.68,45800000.0
2009-09-25 04:09:00,90.675,90.675,90.655,90.655,287000000.0
2009-09-25 04:10:00,90.655,90.68,90.65,90.67,111800000.0
2009-09-25 04:11:00,90.67,90.69,90.67,90.68,128400000.0
2009-09-25 04:12:00,90.68,90.695,90.68,90.685,70700000.0
2009-09-25 04:13:00,90.685,90.69,90.655,90.675,125700000.0
2009-09-25 04:14:00,90.675,90.675,90.66,90.67,134000000.0
2009-09-25 04:15:00,90.67,90.685,90.665,90.685,100000000.0
2009-09-25 04:16:00,90.685,90.685,90.67,90.675,28100000.0
2009-09-25 04:17:00,90.68,90.68,90.67,90.68,33700000.0
2009-09-25 04:18:00,90.675,90.69,90.66,90.675,55000000.0
2009-09-25 04:19:00,90.68,90.695,90.675,90.695,215200000.0
2009-09-25 04:20:00,90.695,90.695,90.68,90.695,186300000.0
2009-09-25 04:21:00,90.695,90.7,90.68,90.69,133500000.0
2009-09-25 04:22:00,90.685,90.7,90.685,90.695,44500000.0
2009-09-25 04:23:00,90.695,90.695,90.69,90.695,12000000.0
2009-09-25 04:24:00,90.69,90.695,90.685,90.69,15200000.0
2009-09-25 04:25:00,90.69,90.69,90.68,90.685,36100000.0
2009-09-25 04:26:00,90.685,90.685,90.68,90.68,8200000.0
2009-09-25 04:27:00,90.68,90.68,90.675,90.675,34600000.0
2009-09-25 04:28:00,90.675,90.695,90.675,90.685,133400000.0
2009-09-25 04:29:00,90.685,90.69,90.685,90.69,75900000.0
2009-09-25 04:30:00,90.69,90.69,90.675,90.68,153600000.0
2009-09-25 04:31:00,90.675,90.675,90.66,90.66,608600000.0
2009-09-25 04:32:00,90.655,90.66,90.65,90.655,85600000.0
2009-09-25 04:33:00,90.66,90.66,90.655,90.66,32800000.0
2009-09-25 04:34:00,90.66,90.685,90.66,90.68,130500000.0
2009-09-25 04:35:00,90.68,90.68,90.665,90.665,254300000.0
2009-09-25 04:36:00,90.665,90.67,90.665,90.665,306500000.0
2009-09-25 04:37:00,90.665,90.665,90.655,90.66,223700000.0
2009-09-25 04:38:00,90.66,90.68,90.66,90.665,252400000.0
2009-09-25 04:39:00,90.665,90.68,90.665,90.67,413200000.0
2009-09-25 04:40:00,90.67,90.675,90.665,90.675,461900000.0
2009-09-25 04:41:00,90.67,90.67,90.67,90.67,3600000.0
2009-09-25 04:42:00,90.67,90.67,90.67,90.67,23800000.0
2009-09-25 04:43:00,90.67,90.67,90.645,90.65,187760000.0
2009-09-25 04:44:00,90.65,90.655,90.65,90.65,11800000.0
2009-09-25 04:45:00,90.65,90.65,90.63,90.63,61600000.0
2009-09-25 04:46:00,90.63,90.63,90.62,90.625,154600000.0
2009-09-25 04:47:00,90.625,90.63,90.615,90.615,97100000.0
2009-09-25 04:48:00,90.615,90.62,90.6,90.6,75500000.0
2009-09-25 04:49:00,90.6,90.615,90.6,90.6,78600000.0
2009-09-25 04:50:00,90.6,90.6,90.56,90.565,572100001.0
2009-09-25 04:51:00,90.57,90.585,90.565,90.585,570700001.0
2009-09-25 04:52:00,90.585,90.61,90.585,90.61,405100000.0
2009-09-25 04:53:00,90.605,90.61,90.6,90.605,179600000.0
2009-09-25 04:54:00,90.605,90.615,90.585,90.59,357900000.0
2009-09-25 04:55:00,90.59,90.6,90.58,90.59,245700000.0
2009-09-25 04:56:00,90.595,90.6,90.57,90.6,514999999.0
2009-09-25 04:57:00,90.6,90.605,90.595,90.6,171000000.0
2009-09-25 04:58:00,90.6,90.6,90.59,90.595,55000000.0
2009-09-25 04:59:00,90.595,90.605,90.57,90.585,258500000.0
2009-09-25 05:00:00,90.585,90.59,90.585,90.59,55400000.0
2009-09-25 05:01:00,90.585,90.585,90.57,90.575,146099998.0
2009-09-25 05:02:00,90.57,90.58,90.56,90.565,538100010.0
2009-09-25 05:03:00,90.565,90.575,90.555,90.575,274799999.0
2009-09-25 05:04:00,90.58,90.585,90.57,90.585,191200000.0
2009-09-25 05:05:00,90.585,90.62,90.585,90.615,135300000.0
2009-09-25 05:06:00,90.615,90.62,90.615,90.62,61600000.0
2009-09-25 05:07:00,90.625,90.64,90.625,90.64,113200000.0
2009-09-25 05:08:00,90.64,90.645,90.64,90.645,29800000.0
2009-09-25 05:09:00,90.645,90.665,90.635,90.655,577400001.0
2009-09-25 05:10:00,90.655,90.655,90.645,90.65,322199997.0
2009-09-25 05:11:00,90.65,90.66,90.645,90.65,271100001.0
2009-09-25 05:12:00,90.65,90.655,90.65,90.655,16000000.0
2009-09-25 05:13:00,90.66,90.66,90.66,90.66,7000000.0
2009-09-25 05:14:00,90.66,90.665,90.66,90.66,21000000.0
2009-09-25 05:15:00,90.665,90.67,90.665,90.67,87600000.0
2009-09-25 05:16:00,90.67,90.67,90.645,90.645,64000000.0
2009-09-25 05:17:00,90.645,90.645,90.625,90.64,198700000.0
2009-09-25 05:18:00,90.635,90.64,90.635,90.64,3000000.0
2009-09-25 05:19:00,90.65,90.65,90.635,90.635,68600000.0
2009-09-25 05:20:00,90.64,90.65,90.64,90.64,28600000.0
2009-09-25 05:21:00,90.635,90.64,90.635,90.64,22400000.0
2009-09-25 05:22:00,90.64,90.65,90.64,90.65,15600000.0
2009-09-25 05:23:00,90.65,90.65,90.645,90.65,34800000.0
2009-09-25 05:24:00,90.645,90.65,90.645,90.65,3800000.0
2009-09-25 05:25:00,90.65,90.65,90.64,90.65,123600000.0
2009-09-25 05:26:00,90.65,90.66,90.65,90.66,89600000.0
2009-09-25 05:27:00,90.66,90.66,90.655,90.66,174400000.0
2009-09-25 05:28:00,90.66,90.68,90.66,90.675,346800000.0
2009-09-25 05:29:00,90.675,90.68,90.67,90.68,118600000.0
2009-09-25 05:30:00,90.68,90.69,90.675,90.69,76200000.0
2009-09-25 05:31:00,90.69,90.715,90.69,90.715,215000000.0
2009-09-25 05:32:00,90.715,90.745,90.71,90.74,389000000.0
2009-09-25 05:33:00,90.74,90.785,90.735,90.77,716100000.0
2009-09-25 05:34:00,90.765,90.765,90.725,90.74,117900000.0
2009-09-25 05:35:00,90.74,90.74,90.73,90.73,41200000.0
2009-09-25 05:36:00,90.73,90.74,90.73,90.735,82200000.0
2009-09-25 05:37:00,90.735,90.74,90.735,90.735,84800000.0
2009-09-25 05:38:00,90.735,90.75,90.73,90.75,157600000.0
2009-09-25 05:39:00,90.75,90.75,90.735,90.75,179900000.0
2009-09-25 05:40:00,90.74,90.75,90.73,90.73,219200000.0
2009-09-25 05:41:00,90.735,90.735,90.705,90.705,224699999.0
2009-09-25 05:42:00,90.715,90.725,90.715,90.725,45200000.0
2009-09-25 05:43:00,90.72,90.72,90.715,90.715,22000000.0
2009-09-25 05:44:00,90.715,90.725,90.715,90.72,76000000.0
2009-09-25 05:45:00,90.72,90.725,90.71,90.71,243500000.0
2009-09-25 05:46:00,90.71,90.71,90.705,90.705,27200000.0
2009-09-25 05:47:00,90.72,90.725,90.715,90.725,218300000.0
2009-09-25 05:48:00,90.725,90.725,90.705,90.71,308400000.0
2009-09-25 05:49:00,90.71,90.725,90.705,90.725,174100000.0
2009-09-25 05:50:00,90.725,90.73,90.715,90.72,209699999.0
2009-09-25 05:51:00,90.72,90.735,90.72,90.735,62400000.0
2009-09-25 05:52:00,90.735,90.74,90.725,90.735,83800000.0
2009-09-25 05:53:00,90.74,90.77,90.74,90.765,85200000.0
2009-09-25 05:54:00,90.77,90.77,90.76,90.77,48400000.0
2009-09-25 05:55:00,90.775,90.78,90.75,90.755,111099999.0
2009-09-25 05:56:00,90.76,90.78,90.755,90.77,450299999.0
2009-09-25 05:57:00,90.77,90.77,90.745,90.75,863300000.0
2009-09-25 05:58:00,90.75,90.78,90.745,90.775,320500000.0
2009-09-25 05:59:00,90.775,90.79,90.77,90.79,349199998.0
2009-09-25 06:00:00,90.785,90.79,90.775,90.79,375100000.0
2009-09-25 06:01:00,90.79,90.79,90.78,90.785,38600000.0
2009-09-25 06:02:00,90.785,90.79,90.78,90.785,47000000.0
2009-09-25 06:03:00,90.785,90.79,90.765,90.775,118800000.0
2009-09-25 06:04:00,90.775,90.78,90.77,90.775,24400000.0
2009-09-25 06:05:00,90.77,90.785,90.765,90.775,285799996.0
2009-09-25 06:06:00,90.775,90.775,90.77,90.77,57000000.0
2009-09-25 06:07:00,90.77,90.77,90.765,90.765,291799999.0
2009-09-25 06:08:00,90.765,90.775,90.765,90.77,173000000.0
2009-09-25 06:09:00,90.77,90.775,90.755,90.765,385900000.0
2009-09-25 06:10:00,90.77,90.77,90.76,90.77,28200000.0
2009-09-25 06:11:00,90.77,90.775,90.75,90.75,282900000.0
2009-09-25 06:12:00,90.755,90.78,90.755,90.77,77000000.0
2009-09-25 06:13:00,90.77,90.775,90.77,90.77,12600000.0
2009-09-25 06:14:00,90.77,90.795,90.77,90.795,55600000.0
2009-09-25 06:15:00,90.795,90.805,90.79,90.79,139700001.0
2009-09-25 06:16:00,90.79,90.79,90.775,90.775,96000000.0
2009-09-25 06:17:00,90.775,90.775,90.75,90.77,104400000.0
2009-09-25 06:18:00,90.77,90.77,90.765,90.77,14000000.0
2009-09-25 06:19:00,90.77,90.78,90.77,90.78,40400000.0
2009-09-25 06:20:00,90.78,90.8,90.78,90.795,115700000.0
2009-09-25 06:21:00,90.795,90.795,90.77,90.78,454200000.0
2009-09-25 06:22:00,90.78,90.8,90.775,90.795,137800000.0
2009-09-25 06:23:00,90.795,90.825,90.795,90.805,846500001.0
2009-09-25 06:24:00,90.805,90.81,90.79,90.805,129700000.0
2009-09-25 06:25:00,90.805,90.815,90.775,90.78,195500000.0
2009-09-25 06:26:00,90.78,90.78,90.75,90.76,343100000.0
2009-09-25 06:27:00,90.76,90.78,90.755,90.775,283500000.0
2009-09-25 06:28:00,90.775,90.775,90.75,90.76,89300000.0
2009-09-25 06:29:00,90.76,90.77,90.74,90.74,104200000.0
2009-09-25 06:30:00,90.74,90.755,90.725,90.74,109800000.0
2009-09-25 06:31:00,90.74,90.755,90.74,90.745,567999996.0
2009-09-25 06:32:00,90.75,90.755,90.74,90.75,409899999.0
2009-09-25 06:33:00,90.75,90.755,90.75,90.755,61400000.0
2009-09-25 06:34:00,90.755,90.77,90.74,90.76,142200001.0
2009-09-25 06:35:00,90.76,90.78,90.745,90.765,680800001.0
2009-09-25 06:36:00,90.765,90.79,90.765,90.785,55400000.0
2009-09-25 06:37:00,90.785,90.785,90.76,90.765,95300000.0
2009-09-25 06:38:00,90.765,90.765,90.745,90.755,355700000.0
2009-09-25 06:39:00,90.755,90.755,90.745,90.75,422799998.0
2009-09-25 06:40:00,90.75,90.76,90.735,90.745,148600000.0
2009-09-25 06:41:00,90.745,90.76,90.74,90.74,361200000.0
2009-09-25 06:42:00,90.74,90.74,90.735,90.74,104800000.0
2009-09-25 06:43:00,90.74,90.74,90.72,90.72,220699999.0
2009-09-25 06:44:00,90.725,90.74,90.72,90.74,71200000.0
2009-09-25 06:45:00,90.74,90.75,90.735,90.735,42800000.0
2009-09-25 06:46:00,90.735,90.735,90.715,90.715,358000002.0
2009-09-25 06:47:00,90.715,90.75,90.715,90.74,88000000.0
2009-09-25 06:48:00,90.74,90.77,90.73,90.73,209300000.0
2009-09-25 06:49:00,90.73,90.745,90.72,90.735,153300000.0
2009-09-25 06:50:00,90.735,90.74,90.71,90.72,111900000.0
2009-09-25 06:51:00,90.715,90.72,90.695,90.705,144700001.0
2009-09-25 06:52:00,90.71,90.72,90.71,90.71,91300000.0
2009-09-25 06:53:00,90.71,90.745,90.71,90.745,188300000.0
2009-09-25 06:54:00,90.75,90.775,90.75,90.76,86400000.0
2009-09-25 06:55:00,90.76,90.76,90.755,90.76,11600000.0
2009-09-25 06:56:00,90.76,90.76,90.755,90.76,21200000.0
2009-09-25 06:57:00,90.755,90.795,90.755,90.78,99400000.0
2009-09-25 06:58:00,90.785,90.785,90.77,90.77,75200000.0
2009-09-25 06:59:00,90.765,90.765,90.755,90.76,35600000.0
2009-09-25 07:00:00,90.77,90.79,90.77,90.775,136600000.0
2009-09-25 07:01:00,90.775,90.795,90.775,90.795,319300000.0
2009-09-25 07:02:00,90.79,90.795,90.78,90.78,187600000.0
2009-09-25 07:03:00,90.785,90.79,90.775,90.785,241300000.0
2009-09-25 07:04:00,90.785,90.785,90.775,90.775,324700000.0
2009-09-25 07:05:00,90.775,90.795,90.775,90.79,323600000.0
2009-09-25 07:06:00,90.785,90.785,90.775,90.775,171800000.0
2009-09-25 07:07:00,90.775,90.775,90.76,90.765,278400000.0
2009-09-25 07:08:00,90.765,90.765,90.75,90.75,165100000.0
2009-09-25 07:09:00,90.75,90.755,90.745,90.75,174200000.0
2009-09-25 07:10:00,90.75,90.75,90.72,90.72,431600001.0
2009-09-25 07:11:00,90.725,90.735,90.71,90.725,432000000.0
2009-09-25 07:12:00,90.725,90.735,90.725,90.735,251500000.0
2009-09-25 07:13:00,90.73,90.74,90.73,90.73,219100000.0
2009-09-25 07:14:00,90.735,90.75,90.735,90.735,209200000.0
2009-09-25 07:15:00,90.735,90.735,90.73,90.735,70200000.0
2009-09-25 07:16:00,90.735,90.74,90.725,90.73,252000000.0
2009-09-25 07:17:00,90.73,90.745,90.73,90.74,131700000.0
2009-09-25 07:18:00,90.735,90.735,90.735,90.735,96900000.0
2009-09-25 07:19:00,90.735,90.745,90.73,90.74,136600000.0
2009-09-25 07:20:00,90.74,90.74,90.735,90.74,139800000.0
2009-09-25 07:21:00,90.74,90.74,90.72,90.72,213300000.0
2009-09-25 07:22:00,90.72,90.73,90.71,90.71,102600000.0
2009-09-25 07:23:00,90.71,90.71,90.71,90.71,41400000.0
2009-09-25 07:24:00,90.715,90.715,90.69,90.695,212200000.0
2009-09-25 07:25:00,90.695,90.71,90.69,90.705,252000000.0
2009-09-25 07:26:00,90.705,90.71,90.685,90.69,402700000.0
2009-09-25 07:27:00,90.695,90.715,90.685,90.715,343600000.0
2009-09-25 07:28:00,90.715,90.715,90.71,90.71,124000000.0
2009-09-25 07:29:00,90.71,90.71,90.7,90.7,155100000.0
2009-09-25 07:30:00,90.7,90.72,90.7,90.71,562800000.0
2009-09-25 07:31:00,90.715,90.72,90.7,90.7,361100000.0
2009-09-25 07:32:00,90.7,90.7,90.69,90.7,124900000.0
2009-09-25 07:33:00,90.705,90.72,90.7,90.705,378900000.0
2009-09-25 07:34:00,90.7,90.705,90.695,90.705,225000000.0
2009-09-25 07:35:00,90.705,90.705,90.695,90.7,173000000.0
2009-09-25 07:36:00,90.7,90.71,90.7,90.705,122200000.0
2009-09-25 07:37:00,90.71,90.72,90.7,90.72,356400000.0
2009-09-25 07:38:00,90.72,90.73,90.715,90.715,524900000.0
2009-09-25 07:39:00,90.715,90.72,90.71,90.71,196200000.0
2009-09-25 07:40:00,90.715,90.715,90.705,90.71,163400000.0
2009-09-25 07:41:00,90.71,90.71,90.71,90.71,26200000.0
2009-09-25 07:42:00,90.705,90.71,90.705,90.71,41400000.0
2009-09-25 07:43:00,90.71,90.71,90.7,90.7,63600000.0
2009-09-25 07:44:00,90.7,90.705,90.7,90.7,80000000.0
2009-09-25 07:45:00,90.695,90.705,90.69,90.7,285200000.0
2009-09-25 07:46:00,90.705,90.705,90.695,90.705,179799997.0
2009-09-25 07:47:00,90.705,90.71,90.705,90.71,63600000.0
2009-09-25 07:48:00,90.71,90.71,90.675,90.675,509099999.0
2009-09-25 07:49:00,90.67,90.675,90.635,90.655,404000001.0
2009-09-25 07:50:00,90.655,90.665,90.64,90.65,283800000.0
2009-09-25 07:51:00,90.65,90.66,90.64,90.655,294900000.0
2009-09-25 07:52:00,90.655,90.655,90.64,90.645,256400000.0
2009-09-25 07:53:00,90.65,90.655,90.645,90.645,80400000.0
2009-09-25 07:54:00,90.65,90.66,90.64,90.65,212000000.0
2009-09-25 07:55:00,90.65,90.66,90.645,90.645,209000000.0
2009-09-25 07:56:00,90.65,90.65,90.63,90.63,247900000.0
2009-09-25 07:57:00,90.625,90.64,90.6,90.61,292600000.0
2009-09-25 07:58:00,90.61,90.62,90.6,90.61,149000000.0
2009-09-25 07:59:00,90.61,90.65,90.61,90.645,234800000.0
2009-09-25 08:00:00,90.65,90.65,90.58,90.605,832900002.0
2009-09-25 08:01:00,90.605,90.61,90.565,90.585,518799998.0
2009-09-25 08:02:00,90.59,90.59,90.56,90.56,839100000.0
2009-09-25 08:03:00,90.56,90.57,90.545,90.57,743300002.0
2009-09-25 08:04:00,90.565,90.57,90.55,90.56,550500002.0
2009-09-25 08:05:00,90.56,90.59,90.56,90.58,324600000.0
2009-09-25 08:06:00,90.58,90.59,90.575,90.59,294600001.0
2009-09-25 08:07:00,90.6,90.605,90.595,90.595,410499999.0
2009-09-25 08:08:00,90.6,90.6,90.58,90.585,531200000.0
2009-09-25 08:09:00,90.59,90.62,90.59,90.62,367800000.0
2009-09-25 08:10:00,90.62,90.62,90.59,90.595,502100001.0
2009-09-25 08:11:00,90.595,90.615,90.595,90.61,476999999.0
2009-09-25 08:12:00,90.61,90.615,90.6,90.605,435200002.0
2009-09-25 08:13:00,90.605,90.63,90.605,90.625,608800001.0
2009-09-25 08:14:00,90.625,90.625,90.6,90.615,489600000.0
2009-09-25 08:15:00,90.62,90.62,90.575,90.585,566600001.0
2009-09-25 08:16:00,90.59,90.63,90.585,90.63,503699999.0
2009-09-25 08:17:00,90.625,90.635,90.62,90.635,710600006.0
2009-09-25 08:18:00,90.635,90.655,90.63,90.645,837800000.0
2009-09-25 08:19:00,90.645,90.65,90.63,90.635,808199999.0
2009-09-25 08:20:00,90.635,90.7,90.63,90.65,1289199997.0
2009-09-25 08:21:00,90.65,90.665,90.65,90.66,329799998.0
2009-09-25 08:22:00,90.665,90.67,90.65,90.65,594600001.0
2009-09-25 08:23:00,90.645,90.65,90.63,90.645,416600001.0
2009-09-25 08:24:00,90.645,90.645,90.62,90.635,708600000.0
2009-09-25 08:25:00,90.635,90.65,90.63,90.64,584400000.0
2009-09-25 08:26:00,90.64,90.65,90.64,90.64,622599995.0
2009-09-25 08:27:00,90.64,90.65,90.63,90.63,580899995.0
2009-09-25 08:28:00,90.63,90.64,90.63,90.64,188100000.0
2009-09-25 08:29:00,90.64,90.65,90.615,90.62,419200000.0
2009-09-25 08:30:00,90.625,90.625,90.6,90.605,540100000.0
2009-09-25 08:31:00,90.605,90.62,90.6,90.62,930599999.0
2009-09-25 08:32:00,90.62,90.625,90.58,90.59,1259299999.0
2009-09-25 08:33:00,90.59,90.59,90.555,90.565,1196600000.0
2009-09-25 08:34:00,90.565,90.58,90.56,90.57,567799999.0
2009-09-25 08:35:00,90.57,90.575,90.565,90.565,337400000.0
2009-09-25 08:36:00,90.565,90.57,90.53,90.54,867699999.0
2009-09-25 08:37:00,90.54,90.575,90.54,90.57,636400000.0
2009-09-25 08:38:00,90.57,90.585,90.55,90.56,662299994.0
2009-09-25 08:39:00,90.56,90.56,90.555,90.56,422700000.0
2009-09-25 08:40:00,90.56,90.565,90.545,90.555,512599999.0
2009-09-25 08:41:00,90.555,90.555,90.525,90.535,693999998.0
2009-09-25 08:42:00,90.535,90.57,90.535,90.57,560600000.0
2009-09-25 08:43:00,90.57,90.595,90.57,90.58,273500000.0
2009-09-25 08:44:00,90.58,90.585,90.57,90.58,147800000.0
2009-09-25 08:45:00,90.58,90.58,90.56,90.57,210100000.0
2009-09-25 08:46:00,90.57,90.6,90.57,90.585,747700002.0
2009-09-25 08:47:00,90.585,90.59,90.58,90.58,407400000.0
2009-09-25 08:48:00,90.58,90.6,90.58,90.6,437100000.0
2009-09-25 08:49:00,90.6,90.63,90.595,90.625,624000001.0
2009-09-25 08:50:00,90.625,90.635,90.615,90.615,471900000.0
2009-09-25 08:51:00,90.615,90.63,90.605,90.62,784800002.0
2009-09-25 08:52:00,90.62,90.65,90.62,90.645,570300003.0
2009-09-25 08:53:00,90.645,90.66,90.645,90.66,379599999.0
2009-09-25 08:54:00,90.66,90.665,90.65,90.655,313099999.0
2009-09-25 08:55:00,90.655,90.67,90.645,90.67,646900001.0
2009-09-25 08:56:00,90.67,90.67,90.65,90.66,500600000.0
2009-09-25 08:57:00,90.66,90.66,90.62,90.63,909499999.0
2009-09-25 08:58:00,90.63,90.645,90.63,90.64,734700002.0
2009-09-25 08:59:00,90.64,90.65,90.635,90.64,825500001.0
2009-09-25 09:00:00,90.64,90.66,90.64,90.645,623700000.0
2009-09-25 09:01:00,90.645,90.65,90.64,90.645,1162900001.0
2009-09-25 09:02:00,90.645,90.67,90.645,90.66,721199998.0
2009-09-25 09:03:00,90.66,90.695,90.66,90.685,691400001.0
2009-09-25 09:04:00,90.685,90.7,90.685,90.7,468100000.0
2009-09-25 09:05:00,90.7,90.72,90.67,90.72,648430000.0
2009-09-25 09:06:00,90.72,90.725,90.705,90.71,733500000.0
2009-09-25 09:07:00,90.71,90.72,90.695,90.7,738500001.0
2009-09-25 09:08:00,90.7,90.72,90.7,90.72,797200000.0
2009-09-25 09:09:00,90.72,90.77,90.72,90.735,701999999.0
2009-09-25 09:10:00,90.735,90.735,90.72,90.72,400899999.0
2009-09-25 09:11:00,90.72,90.72,90.705,90.71,796599997.0
2009-09-25 09:12:00,90.71,90.71,90.695,90.695,880499999.0
2009-09-25 09:13:00,90.695,90.7,90.665,90.67,1229600000.0
2009-09-25 09:14:00,90.67,90.67,90.66,90.66,1058899996.0
2009-09-25 09:15:00,90.66,90.66,90.65,90.65,427700001.0
2009-09-25 09:16:00,90.65,90.67,90.64,90.64,714400000.0
2009-09-25 09:17:00,90.64,90.64,90.61,90.625,923200002.0
2009-09-25 09:18:00,90.62,90.62,90.59,90.6,855000001.0
2009-09-25 09:19:00,90.6,90.63,90.6,90.63,671200000.0
2009-09-25 09:20:00,90.63,90.63,90.6,90.6,710699999.0
2009-09-25 09:21:00,90.605,90.635,90.6,90.62,648299999.0
2009-09-25 09:22:00,90.615,90.63,90.61,90.625,705499998.0
2009-09-25 09:23:00,90.625,90.64,90.605,90.615,795300000.0
2009-09-25 09:24:00,90.615,90.645,90.615,90.63,834900000.0
2009-09-25 09:25:00,90.63,90.63,90.605,90.62,516499999.0
2009-09-25 09:26:00,90.62,90.62,90.605,90.605,524500002.0
2009-09-25 09:27:00,90.6,90.61,90.595,90.605,617900001.0
2009-09-25 09:28:00,90.605,90.61,90.6,90.61,184200000.0
2009-09-25 09:29:00,90.61,90.62,90.6,90.61,338600000.0
2009-09-25 09:30:00,90.61,90.62,90.6,90.615,567400000.0
2009-09-25 09:31:00,90.615,90.62,90.6,90.61,679800001.0
2009-09-25 09:32:00,90.615,90.62,90.61,90.62,491799999.0
2009-09-25 09:33:00,90.62,90.62,90.615,90.615,399100000.0
2009-09-25 09:34:00,90.615,90.62,90.6,90.615,675899999.0
2009-09-25 09:35:00,90.615,90.625,90.61,90.615,672099996.0
2009-09-25 09:36:00,90.615,90.62,90.61,90.61,339999999.0
2009-09-25 09:37:00,90.61,90.62,90.6,90.605,509899999.0
2009-09-25 09:38:00,90.6,90.61,90.6,90.6,354700000.0
2009-09-25 09:39:00,90.6,90.6,90.58,90.58,401100000.0
2009-09-25 09:40:00,90.58,90.63,90.575,90.63,430300000.0
2009-09-25 09:41:00,90.63,90.63,90.6,90.61,754400003.0
2009-09-25 09:42:00,90.61,90.62,90.61,90.62,344800000.0
2009-09-25 09:43:00,90.625,90.625,90.61,90.62,548399999.0
2009-09-25 09:44:00,90.62,90.63,90.62,90.63,522499999.0
2009-09-25 09:45:00,90.63,90.64,90.615,90.63,278800000.0
2009-09-25 09:46:00,90.63,90.63,90.625,90.625,278700000.0
2009-09-25 09:47:00,90.625,90.625,90.61,90.615,343200000.0
2009-09-25 09:48:00,90.615,90.615,90.595,90.6,639800001.0
2009-09-25 09:49:00,90.6,90.605,90.6,90.6,536799999.0
2009-09-25 09:50:00,90.6,90.6,90.56,90.56,934699999.0
2009-09-25 09:51:00,90.56,90.595,90.56,90.57,670300000.0
2009-09-25 09:52:00,90.57,90.59,90.57,90.585,551800000.0
2009-09-25 09:53:00,90.59,90.64,90.59,90.625,861200000.0
2009-09-25 09:54:00,90.63,90.63,90.62,90.62,348400001.0
2009-09-25 09:55:00,90.62,90.63,90.61,90.615,564700001.0
2009-09-25 09:56:00,90.615,90.62,90.61,90.615,522600001.0
2009-09-25 09:57:00,90.615,90.62,90.59,90.6,437400001.0
2009-09-25 09:58:00,90.6,90.605,90.59,90.59,455199999.0
2009-09-25 09:59:00,90.59,90.605,90.585,90.595,529300003.0
2009-09-25 10:00:00,90.595,90.62,90.595,90.6,920199994.0
2009-09-25 10:01:00,90.6,90.6,90.59,90.6,689599998.0
2009-09-25 10:02:00,90.595,90.6,90.585,90.595,607300000.0
2009-09-25 10:03:00,90.595,90.6,90.57,90.57,659000002.0
2009-09-25 10:04:00,90.575,90.59,90.56,90.575,748900004.0
2009-09-25 10:05:00,90.58,90.58,90.535,90.545,583169996.0
2009-09-25 10:06:00,90.545,90.555,90.53,90.54,1135899998.0
2009-09-25 10:07:00,90.54,90.57,90.535,90.57,784400002.0
2009-09-25 10:08:00,90.57,90.605,90.57,90.575,758900003.0
2009-09-25 10:09:00,90.575,90.585,90.57,90.57,491500001.0
2009-09-25 10:10:00,90.57,90.575,90.565,90.57,604900001.0
2009-09-25 10:11:00,90.57,90.58,90.56,90.565,654799999.0
2009-09-25 10:12:00,90.56,90.565,90.535,90.54,1259600000.0
2009-09-25 10:13:00,90.54,90.565,90.54,90.555,971899996.0
2009-09-25 10:14:00,90.555,90.585,90.555,90.57,579299999.0
2009-09-25 10:15:00,90.585,90.59,90.565,90.585,540300000.0
2009-09-25 10:16:00,90.585,90.605,90.585,90.595,808399999.0
2009-09-25 10:17:00,90.595,90.595,90.58,90.58,832499995.0
2009-09-25 10:18:00,90.58,90.6,90.57,90.59,625700001.0
2009-09-25 10:19:00,90.59,90.59,90.58,90.585,209500000.0
2009-09-25 10:20:00,90.585,90.605,90.585,90.595,403400000.0
2009-09-25 10:21:00,90.6,90.605,90.585,90.6,641700000.0
2009-09-25 10:22:00,90.6,90.605,90.59,90.59,464700000.0
2009-09-25 10:23:00,90.59,90.595,90.58,90.585,844799999.0
2009-09-25 10:24:00,90.59,90.59,90.58,90.58,762199999.0
2009-09-25 10:25:00,90.58,90.59,90.58,90.58,583900000.0
2009-09-25 10:26:00,90.58,90.61,90.57,90.61,658800002.0
2009-09-25 10:27:00,90.61,90.61,90.565,90.57,525499998.0
2009-09-25 10:28:00,90.57,90.57,90.55,90.55,738599999.0
2009-09-25 10:29:00,90.555,90.56,90.54,90.55,306400000.0
2009-09-25 10:30:00,90.555,90.565,90.54,90.555,606100003.0
2009-09-25 10:31:00,90.555,90.56,90.54,90.54,445400000.0
2009-09-25 10:32:00,90.54,90.54,90.53,90.535,472100000.0
2009-09-25 10:33:00,90.54,90.545,90.535,90.54,526300000.0
2009-09-25 10:34:00,90.545,90.55,90.53,90.535,656600000.0
2009-09-25 10:35:00,90.535,90.54,90.53,90.535,1012900001.0
2009-09-25 10:36:00,90.535,90.54,90.51,90.51,376599998.0
2009-09-25 10:37:00,90.51,90.525,90.49,90.515,981799998.0
2009-09-25 10:38:00,90.515,90.525,90.47,90.49,629199999.0
2009-09-25 10:39:00,90.49,90.52,90.49,90.52,677600001.0
2009-09-25 10:40:00,90.515,90.53,90.51,90.515,330899998.0
2009-09-25 10:41:00,90.515,90.525,90.515,90.515,182600000.0
2009-09-25 10:42:00,90.515,90.52,90.485,90.5,758000002.0
2009-09-25 10:43:00,90.5,90.515,90.5,90.515,385899999.0
2009-09-25 10:44:00,90.515,90.545,90.51,90.54,282900000.0
2009-09-25 10:45:00,90.54,90.575,90.54,90.57,766600002.0
2009-09-25 10:46:00,90.57,90.605,90.57,90.585,844800004.0
2009-09-25 10:47:00,90.59,90.61,90.585,90.6,518899996.0
2009-09-25 10:48:00,90.595,90.6,90.58,90.58,442700005.0
2009-09-25 10:49:00,90.58,90.585,90.55,90.55,662699996.0
2009-09-25 10:50:00,90.55,90.565,90.545,90.56,489899992.0
2009-09-25 10:51:00,90.56,90.57,90.56,90.57,264900000.0
2009-09-25 10:52:00,90.57,90.57,90.56,90.56,359800000.0
2009-09-25 10:53:00,90.555,90.565,90.555,90.56,634400003.0
2009-09-25 10:54:00,90.56,90.565,90.56,90.56,308500000.0
2009-09-25 10:55:00,90.56,90.56,90.545,90.55,499500000.0
2009-09-25 10:56:00,90.55,90.555,90.54,90.54,308300000.0
2009-09-25 10:57:00,90.54,90.555,90.54,90.555,257500000.0
2009-09-25 10:58:00,90.555,90.57,90.55,90.56,1010799994.0
2009-09-25 10:59:00,90.56,90.56,90.52,90.52,1062900004.0
2009-09-25 11:00:00,90.52,90.52,90.49,90.5,742499999.0
2009-09-25 11:01:00,90.5,90.52,90.5,90.515,816100006.0
2009-09-25 11:02:00,90.515,90.52,90.49,90.495,1240400005.0
2009-09-25 11:03:00,90.495,90.505,90.465,90.505,1303499998.0
2009-09-25 11:04:00,90.505,90.53,90.5,90.53,778199997.0
2009-09-25 11:05:00,90.535,90.56,90.535,90.55,489799999.0
2009-09-25 11:06:00,90.555,90.555,90.535,90.535,579300000.0
2009-09-25 11:07:00,90.535,90.56,90.535,90.56,412400000.0
2009-09-25 11:08:00,90.555,90.565,90.53,90.53,362300002.0
2009-09-25 11:09:00,90.53,90.53,90.505,90.515,303700006.0
2009-09-25 11:10:00,90.515,90.54,90.515,90.53,550600002.0
2009-09-25 11:11:00,90.53,90.53,90.515,90.525,347000001.0
2009-09-25 11:12:00,90.52,90.525,90.52,90.52,206100000.0
2009-09-25 11:13:00,90.525,90.525,90.505,90.505,243600000.0
2009-09-25 11:14:00,90.505,90.505,90.475,90.48,676000004.0
2009-09-25 11:15:00,90.48,90.51,90.475,90.49,403099999.0
2009-09-25 11:16:00,90.5,90.53,90.485,90.525,384000000.0
2009-09-25 11:17:00,90.525,90.525,90.515,90.52,198600000.0
2009-09-25 11:18:00,90.52,90.53,90.515,90.53,207600001.0
2009-09-25 11:19:00,90.525,90.53,90.505,90.515,605500001.0
2009-09-25 11:20:00,90.515,90.53,90.505,90.51,593499998.0
2009-09-25 11:21:00,90.51,90.51,90.47,90.485,615500008.0
2009-09-25 11:22:00,90.495,90.495,90.475,90.495,472200000.0
2009-09-25 11:23:00,90.5,90.51,90.49,90.505,591800001.0
2009-09-25 11:24:00,90.505,90.51,90.5,90.505,564100007.0
2009-09-25 11:25:00,90.51,90.515,90.505,90.515,161500000.0
2009-09-25 11:26:00,90.515,90.515,90.505,90.51,593599995.0
2009-09-25 11:27:00,90.51,90.52,90.51,90.52,804400012.0
2009-09-25 11:28:00,90.52,90.53,90.505,90.52,714799999.0
2009-09-25 11:29:00,90.515,90.53,90.505,90.515,470800002.0
2009-09-25 11:30:00,90.515,90.525,90.51,90.52,303900001.0
2009-09-25 11:31:00,90.52,90.525,90.515,90.525,462600001.0
2009-09-25 11:32:00,90.525,90.525,90.505,90.51,513100004.0
2009-09-25 11:33:00,90.505,90.515,90.485,90.515,540800001.0
2009-09-25 11:34:00,90.515,90.53,90.51,90.515,612200003.0
2009-09-25 11:35:00,90.515,90.515,90.49,90.495,631600001.0
2009-09-25 11:36:00,90.495,90.51,90.495,90.505,516599997.0
2009-09-25 11:37:00,90.505,90.53,90.5,90.51,357899999.0
2009-09-25 11:38:00,90.51,90.51,90.505,90.51,261899997.0
2009-09-25 11:39:00,90.51,90.515,90.5,90.5,601000000.0
2009-09-25 11:40:00,90.5,90.51,90.485,90.49,688900001.0
2009-09-25 11:41:00,90.49,90.495,90.435,90.435,681399999.0
2009-09-25 11:42:00,90.425,90.465,90.415,90.43,1251700006.0
2009-09-25 11:43:00,90.43,90.46,90.43,90.45,396300000.0
2009-09-25 11:44:00,90.45,90.455,90.42,90.42,556300002.0
2009-09-25 11:45:00,90.425,90.45,90.42,90.44,451400004.0
2009-09-25 11:46:00,90.445,90.465,90.44,90.45,319900000.0
2009-09-25 11:47:00,90.45,90.455,90.445,90.45,563499999.0
2009-09-25 11:48:00,90.45,90.455,90.44,90.44,227200000.0
2009-09-25 11:49:00,90.44,90.455,90.44,90.45,976499995.0
2009-09-25 11:50:00,90.445,90.45,90.42,90.42,460499999.0
2009-09-25 11:51:00,90.42,90.425,90.415,90.42,604299998.0
2009-09-25 11:52:00,90.42,90.42,90.385,90.4,699600000.0
2009-09-25 11:53:00,90.4,90.43,90.395,90.415,791399996.0
2009-09-25 11:54:00,90.415,90.42,90.39,90.395,544300000.0
2009-09-25 11:55:00,90.395,90.42,90.395,90.415,499300000.0
2009-09-25 11:56:00,90.415,90.415,90.395,90.395,593100001.0
2009-09-25 11:57:00,90.39,90.4,90.385,90.4,643600000.0
2009-09-25 11:58:00,90.4,90.4,90.34,90.35,983000000.0
2009-09-25 11:59:00,90.355,90.36,90.335,90.345,968900002.0
2009-09-25 12:00:00,90.345,90.35,90.215,90.255,1524900001.0
2009-09-25 12:01:00,90.255,90.28,90.25,90.27,854200000.0
2009-09-25 12:02:00,90.27,90.275,90.24,90.245,654400001.0
2009-09-25 12:03:00,90.245,90.25,90.17,90.19,1026200000.0
2009-09-25 12:04:00,90.19,90.21,90.165,90.205,1042500000.0
2009-09-25 12:05:00,90.205,90.25,90.195,90.245,1047999998.0
2009-09-25 12:06:00,90.25,90.25,90.2,90.22,454500000.0
2009-09-25 12:07:00,90.22,90.22,90.12,90.12,717800002.0
2009-09-25 12:08:00,90.105,90.21,89.985,90.21,1300499999.0
2009-09-25 12:09:00,90.21,90.26,90.16,90.225,944400003.0
2009-09-25 12:10:00,90.22,90.22,90.165,90.165,983999998.0
2009-09-25 12:11:00,90.16,90.165,90.12,90.125,773800000.0
2009-09-25 12:12:00,90.125,90.14,90.115,90.135,967200005.0
2009-09-25 12:13:00,90.135,90.195,90.13,90.185,680500001.0
2009-09-25 12:14:00,90.185,90.205,90.165,90.17,743700001.0
2009-09-25 12:15:00,90.17,90.2,90.17,90.185,565600000.0
2009-09-25 12:16:00,90.185,90.21,90.185,90.185,507399999.0
2009-09-25 12:17:00,90.18,90.19,90.155,90.185,777600003.0
2009-09-25 12:18:00,90.185,90.19,90.14,90.14,506699998.0
2009-09-25 12:19:00,90.145,90.145,90.08,90.08,851099999.0
2009-09-25 12:20:00,90.08,90.08,90.02,90.05,1253100002.0
2009-09-25 12:21:00,90.05,90.11,90.045,90.1,735900001.0
2009-09-25 12:22:00,90.1,90.11,90.07,90.07,521300001.0
2009-09-25 12:23:00,90.07,90.1,90.06,90.1,602200000.0
2009-09-25 12:24:00,90.095,90.095,90.03,90.04,925499998.0
2009-09-25 12:25:00,90.04,90.05,89.965,90.025,921900000.0
2009-09-25 12:26:00,90.025,90.12,90.025,90.105,1135800006.0
2009-09-25 12:27:00,90.11,90.125,90.08,90.09,1025499997.0
2009-09-25 12:28:00,90.095,90.125,90.095,90.125,1446599988.0
2009-09-25 12:29:00,90.125,90.185,90.125,90.175,655099998.0
2009-09-25 12:30:00,90.175,90.2,90.16,90.19,642799999.0
2009-09-25 12:31:00,90.19,90.21,90.18,90.2,602799999.0
2009-09-25 12:32:00,90.195,90.2,90.145,90.15,645500000.0
2009-09-25 12:33:00,90.15,90.165,90.15,90.165,286200000.0
2009-09-25 12:34:00,90.165,90.19,90.165,90.19,246500000.0
2009-09-25 12:35:00,90.19,90.22,90.19,90.215,380100000.0
2009-09-25 12:36:00,90.215,90.22,90.205,90.205,732999992.0
2009-09-25 12:37:00,90.205,90.24,90.205,90.22,817499999.0
2009-09-25 12:38:00,90.22,90.24,90.215,90.225,636200000.0
2009-09-25 12:39:00,90.23,90.24,90.23,90.23,83500000.0
2009-09-25 12:40:00,90.23,90.24,90.23,90.235,112900000.0
2009-09-25 12:41:00,90.235,90.24,90.225,90.24,120400000.0
2009-09-25 12:42:00,90.24,90.24,90.2,90.2,394700004.0
2009-09-25 12:43:00,90.205,90.205,90.17,90.17,323300001.0
2009-09-25 12:44:00,90.17,90.2,90.17,90.2,392500000.0
2009-09-25 12:45:00,90.2,90.2,90.16,90.17,820800002.0
2009-09-25 12:46:00,90.165,90.17,90.15,90.16,315800000.0
2009-09-25 12:47:00,90.16,90.16,90.125,90.14,486600000.0
2009-09-25 12:48:00,90.14,90.155,90.14,90.155,319799999.0
2009-09-25 12:49:00,90.155,90.16,90.15,90.155,323600000.0
2009-09-25 12:50:00,90.155,90.175,90.115,90.12,268100000.0
2009-09-25 12:51:00,90.13,90.135,90.095,90.11,624300001.0
2009-09-25 12:52:00,90.11,90.11,90.075,90.085,524399998.0
2009-09-25 12:53:00,90.085,90.13,90.085,90.13,523400000.0
2009-09-25 12:54:00,90.13,90.14,90.1,90.105,611199996.0
2009-09-25 12:55:00,90.105,90.105,90.06,90.09,1012599999.0
2009-09-25 12:56:00,90.09,90.12,90.09,90.12,270500000.0
2009-09-25 12:57:00,90.12,90.15,90.12,90.15,862599993.0
2009-09-25 12:58:00,90.15,90.16,90.145,90.15,609300000.0
2009-09-25 12:59:00,90.15,90.16,90.14,90.15,744199997.0
2009-09-25 13:00:00,90.15,90.17,90.15,90.16,588199999.0
2009-09-25 13:01:00,90.16,90.2,90.155,90.19,878300002.0
2009-09-25 13:02:00,90.19,90.24,90.185,90.225,888400003.0
2009-09-25 13:03:00,90.225,90.235,90.215,90.225,676900000.0
2009-09-25 13:04:00,90.225,90.24,90.22,90.23,577300001.0
2009-09-25 13:05:00,90.23,90.29,90.23,90.285,780900001.0
2009-09-25 13:06:00,90.29,90.29,90.265,90.275,914099993.0
2009-09-25 13:07:00,90.275,90.28,90.26,90.26,770199999.0
2009-09-25 13:08:00,90.265,90.29,90.26,90.28,641900002.0
2009-09-25 13:09:00,90.28,90.285,90.25,90.25,418399999.0
2009-09-25 13:10:00,90.25,90.265,90.25,90.26,530800000.0
2009-09-25 13:11:00,90.26,90.26,90.255,90.255,150800000.0
2009-09-25 13:12:00,90.255,90.27,90.255,90.265,342799999.0
2009-09-25 13:13:00,90.265,90.265,90.25,90.255,430199999.0
2009-09-25 13:14:00,90.26,90.26,90.255,90.26,213700000.0
2009-09-25 13:15:00,90.26,90.28,90.26,90.28,519899996.0
2009-09-25 13:16:00,90.28,90.285,90.275,90.275,1236700006.0
2009-09-25 13:17:00,90.28,90.285,90.25,90.275,509799999.0
2009-09-25 13:18:00,90.275,90.315,90.275,90.305,1207399997.0
2009-09-25 13:19:00,90.305,90.31,90.285,90.29,1141299999.0
2009-09-25 13:20:00,90.295,90.305,90.285,90.29,1178700005.0
2009-09-25 13:21:00,90.29,90.295,90.285,90.29,448900000.0
2009-09-25 13:22:00,90.29,90.29,90.28,90.285,239000000.0
2009-09-25 13:23:00,90.285,90.285,90.265,90.275,661600002.0
2009-09-25 13:24:00,90.27,90.285,90.26,90.265,705000000.0
2009-09-25 13:25:00,90.265,90.27,90.245,90.265,827999991.0
2009-09-25 13:26:00,90.265,90.265,90.25,90.255,620799995.0
2009-09-25 13:27:00,90.255,90.26,90.245,90.255,625799992.0
2009-09-25 13:28:00,90.255,90.28,90.255,90.28,496899997.0
2009-09-25 13:29:00,90.275,90.275,90.245,90.25,869299993.0
2009-09-25 13:30:00,90.25,90.25,90.22,90.225,566399997.0
2009-09-25 13:31:00,90.225,90.23,90.22,90.225,331499997.0
2009-09-25 13:32:00,90.225,90.225,90.22,90.225,380100000.0
2009-09-25 13:33:00,90.225,90.225,90.2,90.2,451199994.0
2009-09-25 13:34:00,90.21,90.21,90.18,90.18,633799996.0
2009-09-25 13:35:00,90.18,90.21,90.17,90.2,406800000.0
2009-09-25 13:36:00,90.205,90.22,90.205,90.22,288999999.0
2009-09-25 13:37:00,90.215,90.23,90.215,90.225,725899998.0
2009-09-25 13:38:00,90.22,90.22,90.17,90.17,658099994.0
2009-09-25 13:39:00,90.17,90.175,90.165,90.17,717800001.0
2009-09-25 13:40:00,90.17,90.19,90.17,90.18,633800000.0
2009-09-25 13:41:00,90.185,90.19,90.185,90.19,247399999.0
2009-09-25 13:42:00,90.19,90.205,90.19,90.19,454199997.0
2009-09-25 13:43:00,90.19,90.19,90.19,90.19,60399999.0
2009-09-25 13:44:00,90.19,90.205,90.19,90.205,284299998.0
2009-09-25 13:45:00,90.205,90.21,90.19,90.19,216999999.0
2009-09-25 13:46:00,90.19,90.19,90.19,90.19,73000000.0
2009-09-25 13:47:00,90.19,90.19,90.19,90.19,69300000.0
2009-09-25 13:48:00,90.19,90.205,90.19,90.205,206100003.0
2009-09-25 13:49:00,90.205,90.21,90.205,90.205,173200002.0
2009-09-25 13:50:00,90.205,90.235,90.205,90.23,777200015.0
2009-09-25 13:51:00,90.23,90.275,90.23,90.27,834300000.0
2009-09-25 13:52:00,90.275,90.28,90.27,90.275,494600000.0
2009-09-25 13:53:00,90.275,90.29,90.265,90.265,493899996.0
2009-09-25 13:54:00,90.27,90.27,90.27,90.27,145700000.0
2009-09-25 13:55:00,90.27,90.28,90.27,90.28,141300000.0
2009-09-25 13:56:00,90.28,90.33,90.275,90.315,1154000000.0
2009-09-25 13:57:00,90.325,90.325,90.29,90.295,1044400006.0
2009-09-25 13:58:00,90.295,90.305,90.29,90.305,461200000.0
2009-09-25 13:59:00,90.305,90.325,90.3,90.32,762100002.0
2009-09-25 14:00:00,90.32,90.33,90.305,90.315,650299998.0
2009-09-25 14:01:00,90.315,90.315,90.285,90.3,852299999.0
2009-09-25 14:02:00,90.3,90.34,90.3,90.335,546499999.0
2009-09-25 14:03:00,90.335,90.35,90.335,90.35,421000000.0
2009-09-25 14:04:00,90.35,90.375,90.35,90.365,870799986.0
2009-09-25 14:05:00,90.365,90.365,90.355,90.355,413499999.0
2009-09-25 14:06:00,90.355,90.385,90.35,90.385,426599999.0
2009-09-25 14:07:00,90.385,90.385,90.36,90.36,430200002.0
2009-09-25 14:08:00,90.37,90.38,90.365,90.375,487099998.0
2009-09-25 14:09:00,90.38,90.39,90.37,90.375,360700000.0
2009-09-25 14:10:00,90.375,90.38,90.365,90.37,440200000.0
2009-09-25 14:11:00,90.365,90.375,90.355,90.365,633999998.0
2009-09-25 14:12:00,90.36,90.37,90.355,90.365,535500004.0
2009-09-25 14:13:00,90.365,90.37,90.365,90.37,144700000.0
2009-09-25 14:14:00,90.37,90.38,90.37,90.37,563200000.0
2009-09-25 14:15:00,90.37,90.375,90.36,90.36,788899999.0
2009-09-25 14:16:00,90.36,90.37,90.36,90.37,174300000.0
2009-09-25 14:17:00,90.37,90.38,90.365,90.38,294400002.0
2009-09-25 14:18:00,90.38,90.4,90.375,90.4,410799998.0
2009-09-25 14:19:00,90.405,90.42,90.385,90.39,891700000.0
2009-09-25 14:20:00,90.39,90.395,90.37,90.375,705300000.0
2009-09-25 14:21:00,90.375,90.39,90.355,90.355,891299994.0
2009-09-25 14:22:00,90.355,90.36,90.325,90.34,586600001.0
2009-09-25 14:23:00,90.34,90.34,90.315,90.325,1164299999.0
2009-09-25 14:24:00,90.325,90.325,90.285,90.29,1092200001.0
2009-09-25 14:25:00,90.29,90.3,90.265,90.27,873699998.0
2009-09-25 14:26:00,90.27,90.3,90.27,90.29,772099999.0
2009-09-25 14:27:00,90.29,90.3,90.265,90.285,474600000.0
2009-09-25 14:28:00,90.28,90.325,90.28,90.31,997999999.0
2009-09-25 14:29:00,90.315,90.325,90.305,90.305,368300000.0
2009-09-25 14:30:00,90.305,90.305,90.205,90.28,888100002.0
2009-09-25 14:31:00,90.285,90.34,90.27,90.305,728399999.0
2009-09-25 14:32:00,90.3,90.345,90.295,90.32,656099997.0
2009-09-25 14:33:00,90.32,90.37,90.32,90.355,893100003.0
2009-09-25 14:34:00,90.355,90.41,90.355,90.395,1234100001.0
2009-09-25 14:35:00,90.395,90.475,90.375,90.44,1053899999.0
2009-09-25 14:36:00,90.45,90.485,90.445,90.455,982199999.0
2009-09-25 14:37:00,90.445,90.475,90.43,90.44,645700002.0
2009-09-25 14:38:00,90.44,90.445,90.405,90.405,1147700001.0
2009-09-25 14:39:00,90.405,90.415,90.385,90.41,1473799991.0
2009-09-25 14:40:00,90.41,90.42,90.355,90.36,913399999.0
2009-09-25 14:41:00,90.355,90.38,90.35,90.36,783000005.0
2009-09-25 14:42:00,90.355,90.36,90.33,90.34,584800002.0
2009-09-25 14:43:00,90.34,90.345,90.33,90.335,393799996.0
2009-09-25 14:44:00,90.34,90.37,90.34,90.36,695999998.0
2009-09-25 14:45:00,90.36,90.365,90.33,90.33,508800000.0
2009-09-25 14:46:00,90.33,90.33,90.305,90.32,1211800000.0
2009-09-25 14:47:00,90.32,90.33,90.31,90.33,786200000.0
2009-09-25 14:48:00,90.325,90.35,90.325,90.34,828100001.0
2009-09-25 14:49:00,90.34,90.355,90.31,90.32,1007000002.0
2009-09-25 14:50:00,90.32,90.35,90.32,90.35,604100002.0
2009-09-25 14:51:00,90.35,90.365,90.35,90.35,709700001.0
2009-09-25 14:52:00,90.345,90.365,90.335,90.35,1119299997.0
2009-09-25 14:53:00,90.355,90.355,90.34,90.34,843700004.0
2009-09-25 14:54:00,90.34,90.36,90.33,90.35,1258999982.0
2009-09-25 14:55:00,90.35,90.36,90.33,90.355,920899997.0
2009-09-25 14:56:00,90.355,90.355,90.34,90.35,577399998.0
2009-09-25 14:57:00,90.35,90.365,90.35,90.36,307900000.0
2009-09-25 14:58:00,90.36,90.365,90.36,90.365,324000000.0
2009-09-25 14:59:00,90.365,90.375,90.35,90.355,604000002.0
2009-09-25 15:00:00,90.36,90.38,90.355,90.375,734100003.0
2009-09-25 15:01:00,90.38,90.385,90.365,90.365,978299998.0
2009-09-25 15:02:00,90.365,90.37,90.34,90.34,1013100003.0
2009-09-25 15:03:00,90.34,90.365,90.34,90.365,655700000.0
2009-09-25 15:04:00,90.365,90.395,90.365,90.375,354300001.0
2009-09-25 15:05:00,90.375,90.38,90.365,90.375,267800001.0
2009-09-25 15:06:00,90.375,90.375,90.365,90.37,360700000.0
2009-09-25 15:07:00,90.37,90.37,90.35,90.35,500100002.0
2009-09-25 15:08:00,90.35,90.365,90.35,90.36,674099997.0
2009-09-25 15:09:00,90.36,90.395,90.355,90.39,646999997.0
2009-09-25 15:10:00,90.39,90.4,90.385,90.395,1111300010.0
2009-09-25 15:11:00,90.395,90.395,90.365,90.375,1011499998.0
2009-09-25 15:12:00,90.38,90.385,90.36,90.375,954199997.0
2009-09-25 15:13:00,90.375,90.375,90.36,90.36,764799996.0
2009-09-25 15:14:00,90.36,90.375,90.355,90.355,511199999.0
2009-09-25 15:15:00,90.36,90.36,90.35,90.36,756800004.0
2009-09-25 15:16:00,90.36,90.37,90.35,90.36,836800000.0
2009-09-25 15:17:00,90.36,90.37,90.35,90.35,612599998.0
2009-09-25 15:18:00,90.35,90.355,90.34,90.34,687399994.0
2009-09-25 15:19:00,90.34,90.365,90.34,90.36,522199999.0
2009-09-25 15:20:00,90.36,90.36,90.34,90.35,819600003.0
2009-09-25 15:21:00,90.355,90.355,90.345,90.35,381500000.0
2009-09-25 15:22:00,90.35,90.355,90.3,90.3,801000004.0
2009-09-25 15:23:00,90.3,90.3,90.265,90.27,954700002.0
2009-09-25 15:24:00,90.27,90.28,90.225,90.255,1037300000.0
2009-09-25 15:25:00,90.255,90.26,90.24,90.25,595600001.0
2009-09-25 15:26:00,90.25,90.275,90.24,90.245,752600003.0
2009-09-25 15:27:00,90.24,90.26,90.24,90.25,938899991.0
2009-09-25 15:28:00,90.25,90.25,90.235,90.235,466799998.0
2009-09-25 15:29:00,90.235,90.24,90.23,90.24,386399998.0
2009-09-25 15:30:00,90.24,90.24,90.225,90.235,497799999.0
2009-09-25 15:31:00,90.235,90.24,90.225,90.225,1157299992.0
2009-09-25 15:32:00,90.225,90.245,90.22,90.23,758400000.0
2009-09-25 15:33:00,90.23,90.24,90.215,90.235,862899998.0
2009-09-25 15:34:00,90.23,90.24,90.215,90.22,755600002.0
2009-09-25 15:35:00,90.22,90.28,90.22,90.275,906500002.0
2009-09-25 15:36:00,90.28,90.28,90.25,90.255,763699999.0
2009-09-25 15:37:00,90.255,90.265,90.25,90.255,1110700004.0
2009-09-25 15:38:00,90.255,90.28,90.255,90.27,665100000.0
2009-09-25 15:39:00,90.285,90.335,90.275,90.33,1028199997.0
2009-09-25 15:40:00,90.33,90.345,90.325,90.335,992800004.0
2009-09-25 15:41:00,90.335,90.35,90.33,90.335,540000003.0
2009-09-25 15:42:00,90.35,90.35,90.305,90.305,1078900001.0
2009-09-25 15:43:00,90.31,90.35,90.31,90.35,758500001.0
2009-09-25 15:44:00,90.35,90.35,90.325,90.335,940799999.0
2009-09-25 15:45:00,90.335,90.36,90.325,90.36,773999999.0
2009-09-25 15:46:00,90.36,90.37,90.335,90.35,735700000.0
2009-09-25 15:47:00,90.35,90.35,90.34,90.34,595999999.0
2009-09-25 15:48:00,90.34,90.35,90.335,90.35,691400001.0
2009-09-25 15:49:00,90.35,90.35,90.33,90.33,438100002.0
2009-09-25 15:50:00,90.33,90.335,90.3,90.33,533399999.0
2009-09-25 15:51:00,90.325,90.33,90.305,90.305,598099999.0
2009-09-25 15:52:00,90.305,90.31,90.265,90.285,1098200008.0
2009-09-25 15:53:00,90.285,90.305,90.285,90.3,508599999.0
2009-09-25 15:54:00,90.3,90.365,90.3,90.33,714500000.0
2009-09-25 15:55:00,90.33,90.365,90.33,90.345,798800000.0
2009-09-25 15:56:00,90.35,90.355,90.31,90.32,781399999.0
2009-09-25 15:57:00,90.32,90.32,90.24,90.26,499399999.0
2009-09-25 15:58:00,90.26,90.275,90.255,90.265,512299998.0
2009-09-25 15:59:00,90.265,90.27,90.24,90.25,552500000.0
2009-09-25 16:00:00,90.25,90.275,90.22,90.245,612600001.0
2009-09-25 16:01:00,90.245,90.255,90.2,90.2,1046100001.0
2009-09-25 16:02:00,90.2,90.21,90.14,90.14,650799999.0
2009-09-25 16:03:00,90.14,90.155,90.105,90.11,844100004.0
2009-09-25 16:04:00,90.115,90.19,90.115,90.17,943999999.0
2009-09-25 16:05:00,90.17,90.215,90.17,90.175,1046000003.0
2009-09-25 16:06:00,90.185,90.185,90.14,90.17,853099999.0
2009-09-25 16:07:00,90.17,90.185,90.13,90.175,797499997.0
2009-09-25 16:08:00,90.175,90.205,90.165,90.2,902000001.0
2009-09-25 16:09:00,90.2,90.225,90.165,90.21,836799996.0
2009-09-25 16:10:00,90.21,90.235,90.175,90.225,1261799997.0
2009-09-25 16:11:00,90.225,90.23,90.2,90.215,986099996.0
2009-09-25 16:12:00,90.21,90.22,90.195,90.195,1002399996.0
2009-09-25 16:13:00,90.195,90.21,90.195,90.2,691599999.0
2009-09-25 16:14:00,90.2,90.24,90.2,90.225,1098299998.0
2009-09-25 16:15:00,90.225,90.23,90.19,90.19,842899995.0
2009-09-25 16:16:00,90.185,90.2,90.16,90.16,725199998.0
2009-09-25 16:17:00,90.16,90.16,90.105,90.12,693499998.0
2009-09-25 16:18:00,90.12,90.165,90.115,90.15,1288699994.0
2009-09-25 16:19:00,90.16,90.175,90.12,90.15,933199998.0
2009-09-25 16:20:00,90.15,90.15,90.11,90.15,707300000.0
2009-09-25 16:21:00,90.15,90.17,90.145,90.155,383999997.0
2009-09-25 16:22:00,90.15,90.15,89.965,90.005,1577600002.0
2009-09-25 16:23:00,90.005,90.11,90.005,90.09,738600002.0
2009-09-25 16:24:00,90.085,90.115,90.065,90.11,870600000.0
2009-09-25 16:25:00,90.11,90.13,90.105,90.12,432700000.0
2009-09-25 16:26:00,90.12,90.17,90.11,90.15,538600001.0
2009-09-25 16:27:00,90.15,90.16,90.135,90.135,922500003.0
2009-09-25 16:28:00,90.135,90.155,90.125,90.135,984199997.0
2009-09-25 16:29:00,90.135,90.135,90.11,90.11,727600000.0
2009-09-25 16:30:00,90.11,90.12,90.11,90.11,161600000.0
2009-09-25 16:31:00,90.105,90.12,90.075,90.11,869500001.0
2009-09-25 16:32:00,90.11,90.12,90.1,90.11,313100000.0
2009-09-25 16:33:00,90.105,90.12,90.085,90.12,461199999.0
2009-09-25 16:34:00,90.12,90.14,90.11,90.12,929200002.0
2009-09-25 16:35:00,90.12,90.12,90.06,90.09,967000001.0
2009-09-25 16:36:00,90.085,90.14,90.085,90.12,840200002.0
2009-09-25 16:37:00,90.12,90.12,90.085,90.11,1140800001.0
2009-09-25 16:38:00,90.11,90.14,90.11,90.14,1160200001.0
2009-09-25 16:39:00,90.14,90.165,90.13,90.16,1020600000.0
2009-09-25 16:40:00,90.16,90.18,90.145,90.15,836700000.0
2009-09-25 16:41:00,90.145,90.175,90.14,90.16,483600000.0
2009-09-25 16:42:00,90.16,90.16,90.11,90.11,1074300000.0
2009-09-25 16:43:00,90.095,90.1,90.0,90.005,1344400005.0
2009-09-25 16:44:00,90.0,90.01,89.865,89.97,1213800004.0
2009-09-25 16:45:00,89.965,89.965,89.795,89.805,1221499998.0
2009-09-25 16:46:00,89.81,89.85,89.765,89.79,1189100001.0
2009-09-25 16:47:00,89.795,89.91,89.795,89.89,1112100000.0
2009-09-25 16:48:00,89.89,89.965,89.89,89.955,1195600004.0
2009-09-25 16:49:00,89.955,89.975,89.91,89.955,1819999999.0
2009-09-25 16:50:00,89.95,89.955,89.885,89.9,1280900006.0
2009-09-25 16:51:00,89.9,89.9,89.825,89.83,1202799999.0
2009-09-25 16:52:00,89.83,89.875,89.82,89.875,859600000.0
2009-09-25 16:53:00,89.875,89.875,89.775,89.83,1234200000.0
2009-09-25 16:54:00,89.845,89.905,89.83,89.89,1340499999.0
2009-09-25 16:55:00,89.89,89.89,89.835,89.86,741500001.0
2009-09-25 16:56:00,89.86,89.9,89.855,89.89,599600000.0
2009-09-25 16:57:00,89.89,89.935,89.89,89.93,531199999.0
2009-09-25 16:58:00,89.93,89.95,89.88,89.88,597100000.0
2009-09-25 16:59:00,89.88,89.945,89.87,89.925,657900002.0
2009-09-25 17:00:00,89.93,89.95,89.91,89.94,554900000.0
2009-09-25 17:01:00,89.94,89.95,89.93,89.95,467800005.0
2009-09-25 17:02:00,89.95,89.96,89.93,89.955,777700003.0
2009-09-25 17:03:00,89.955,89.97,89.93,89.94,1380299997.0
2009-09-25 17:04:00,89.94,89.965,89.935,89.955,1161999994.0
2009-09-25 17:05:00,89.96,89.965,89.935,89.95,937899997.0
2009-09-25 17:06:00,89.95,89.95,89.925,89.925,585600003.0
2009-09-25 17:07:00,89.93,89.93,89.865,89.87,1056100001.0
2009-09-25 17:08:00,89.87,89.875,89.835,89.84,782000002.0
2009-09-25 17:09:00,89.84,89.85,89.81,89.835,813200003.0
2009-09-25 17:10:00,89.835,89.84,89.775,89.795,708900002.0
2009-09-25 17:11:00,89.795,89.795,89.71,89.74,808700000.0
2009-09-25 17:12:00,89.74,89.755,89.71,89.71,828900003.0
2009-09-25 17:13:00,89.71,89.74,89.58,89.58,790200001.0
2009-09-25 17:14:00,89.58,89.6,89.55,89.585,1032399999.0
2009-09-25 17:15:00,89.59,89.635,89.55,89.63,1125100000.0
2009-09-25 17:16:00,89.63,89.645,89.62,89.635,875100002.0
2009-09-25 17:17:00,89.635,89.655,89.62,89.655,1080100001.0
2009-09-25 17:18:00,89.655,89.655,89.615,89.635,962600003.0
2009-09-25 17:19:00,89.635,89.67,89.635,89.64,705099999.0
2009-09-25 17:20:00,89.64,89.7,89.64,89.69,1084400003.0
2009-09-25 17:21:00,89.685,89.685,89.65,89.655,1010000000.0
2009-09-25 17:22:00,89.655,89.665,89.63,89.64,730799998.0
2009-09-25 17:23:00,89.64,89.65,89.63,89.65,835500011.0
2009-09-25 17:24:00,89.65,89.66,89.65,89.66,704499998.0
2009-09-25 17:25:00,89.66,89.66,89.645,89.66,353900000.0
2009-09-25 17:26:00,89.66,89.68,89.625,89.63,193500000.0
2009-09-25 17:27:00,89.63,89.63,89.575,89.58,998459995.0
2009-09-25 17:28:00,89.58,89.595,89.565,89.565,413199999.0
2009-09-25 17:29:00,89.565,89.57,89.52,89.53,782100000.0
2009-09-25 17:30:00,89.53,89.56,89.525,89.545,687800000.0
2009-09-25 17:31:00,89.545,89.56,89.52,89.56,846100005.0
2009-09-25 17:32:00,89.56,89.575,89.545,89.56,779199999.0
2009-09-25 17:33:00,89.565,89.575,89.545,89.56,487800001.0
2009-09-25 17:34:00,89.56,89.59,89.56,89.575,426499999.0
2009-09-25 17:35:00,89.575,89.58,89.545,89.55,722800000.0
2009-09-25 17:36:00,89.55,89.56,89.54,89.54,1054499996.0
2009-09-25 17:37:00,89.545,89.55,89.53,89.535,694999998.0
2009-09-25 17:38:00,89.535,89.54,89.51,89.535,1122800000.0
2009-09-25 17:39:00,89.535,89.57,89.535,89.57,788399999.0
2009-09-25 17:40:00,89.57,89.575,89.545,89.545,1098699999.0
2009-09-25 17:41:00,89.545,89.565,89.545,89.56,366599999.0
2009-09-25 17:42:00,89.565,89.62,89.56,89.62,317700000.0
2009-09-25 17:43:00,89.625,89.67,89.61,89.61,812299999.0
2009-09-25 17:44:00,89.61,89.68,89.6,89.675,329500000.0
2009-09-25 17:45:00,89.67,89.68,89.665,89.665,733700000.0
2009-09-25 17:46:00,89.665,89.73,89.665,89.71,386299998.0
2009-09-25 17:47:00,89.715,89.74,89.715,89.72,581300001.0
2009-09-25 17:48:00,89.72,89.72,89.705,89.715,824499999.0
2009-09-25 17:49:00,89.715,89.765,89.71,89.75,885299999.0
2009-09-25 17:50:00,89.75,89.81,89.75,89.805,961200000.0
2009-09-25 17:51:00,89.8,89.82,89.775,89.775,1359899992.0
2009-09-25 17:52:00,89.775,89.775,89.75,89.755,885700007.0
2009-09-25 17:53:00,89.755,89.755,89.725,89.725,504400001.0
2009-09-25 17:54:00,89.725,89.725,89.72,89.72,230100000.0
2009-09-25 17:55:00,89.72,89.74,89.715,89.72,656400008.0
2009-09-25 17:56:00,89.715,89.715,89.7,89.7,611600000.0
2009-09-25 17:57:00,89.7,89.72,89.695,89.72,703900002.0
2009-09-25 17:58:00,89.72,89.75,89.715,89.75,485100000.0
2009-09-25 17:59:00,89.75,89.835,89.745,89.835,1086899996.0
2009-09-25 18:00:00,89.835,89.85,89.82,89.825,1137099996.0
2009-09-25 18:01:00,89.825,89.83,89.81,89.81,1110600002.0
2009-09-25 18:02:00,89.81,89.81,89.785,89.795,863300004.0
2009-09-25 18:03:00,89.795,89.81,89.79,89.81,555600000.0
2009-09-25 18:04:00,89.815,89.815,89.795,89.8,414299999.0
2009-09-25 18:05:00,89.8,89.825,89.8,89.815,273500000.0
2009-09-25 18:06:00,89.82,89.82,89.79,89.79,681100001.0
2009-09-25 18:07:00,89.79,89.805,89.79,89.805,518299997.0
2009-09-25 18:08:00,89.805,89.805,89.8,89.805,359700000.0
2009-09-25 18:09:00,89.805,89.805,89.79,89.79,365000000.0
2009-09-25 18:10:00,89.79,89.8,89.785,89.795,782899998.0
2009-09-25 18:11:00,89.795,89.825,89.795,89.815,541100002.0
2009-09-25 18:12:00,89.815,89.825,89.815,89.815,521399999.0
2009-09-25 18:13:00,89.815,89.82,89.77,89.77,854900001.0
2009-09-25 18:14:00,89.765,89.785,89.76,89.775,345700000.0
2009-09-25 18:15:00,89.775,89.78,89.77,89.77,686800004.0
2009-09-25 18:16:00,89.775,89.785,89.77,89.78,404899998.0
2009-09-25 18:17:00,89.785,89.79,89.765,89.79,406600000.0
2009-09-25 18:18:00,89.79,89.795,89.785,89.79,273600000.0
2009-09-25 18:19:00,89.79,89.795,89.78,89.795,396200000.0
2009-09-25 18:20:00,89.79,89.79,89.78,89.78,166000000.0
2009-09-25 18:21:00,89.78,89.78,89.7,89.715,822899996.0
2009-09-25 18:22:00,89.715,89.735,89.71,89.715,878900000.0
2009-09-25 18:23:00,89.73,89.75,89.73,89.74,532600000.0
2009-09-25 18:24:00,89.75,89.76,89.735,89.76,435500000.0
2009-09-25 18:25:00,89.76,89.76,89.755,89.755,275800001.0
2009-09-25 18:26:00,89.755,89.755,89.75,89.75,197400000.0
2009-09-25 18:27:00,89.75,89.75,89.73,89.735,427400000.0
2009-09-25 18:28:00,89.735,89.76,89.735,89.76,346000001.0
2009-09-25 18:29:00,89.755,89.765,89.75,89.76,308200000.0
2009-09-25 18:30:00,89.76,89.78,89.735,89.75,482299998.0
2009-09-25 18:31:00,89.75,89.78,89.735,89.78,638199989.0
2009-09-25 18:32:00,89.78,89.785,89.78,89.785,78500000.0
2009-09-25 18:33:00,89.78,89.815,89.78,89.815,432599999.0
2009-09-25 18:34:00,89.805,89.805,89.79,89.805,207799999.0
2009-09-25 18:35:00,89.805,89.815,89.79,89.795,365699996.0
2009-09-25 18:36:00,89.8,89.805,89.785,89.805,740599991.0
2009-09-25 18:37:00,89.805,89.805,89.77,89.805,490999997.0
2009-09-25 18:38:00,89.805,89.81,89.795,89.8,463099999.0
2009-09-25 18:39:00,89.795,89.8,89.795,89.795,325899998.0
2009-09-25 18:40:00,89.795,89.805,89.79,89.795,532999998.0
2009-09-25 18:41:00,89.795,89.805,89.785,89.785,597099992.0
2009-09-25 18:42:00,89.785,89.795,89.775,89.78,489799993.0
2009-09-25 18:43:00,89.78,89.805,89.775,89.795,437500000.0
2009-09-25 18:44:00,89.795,89.805,89.785,89.785,181800000.0
2009-09-25 18:45:00,89.785,89.805,89.785,89.8,702199987.0
2009-09-25 18:46:00,89.8,89.805,89.795,89.795,88100000.0
2009-09-25 18:47:00,89.79,89.79,89.785,89.785,128100000.0
2009-09-25 18:48:00,89.79,89.795,89.78,89.785,320999999.0
2009-09-25 18:49:00,89.785,89.785,89.78,89.78,263200000.0
2009-09-25 18:50:00,89.78,89.79,89.775,89.79,127499999.0
2009-09-25 18:51:00,89.785,89.81,89.785,89.795,699999989.0
2009-09-25 18:52:00,89.79,89.79,89.78,89.78,133299999.0
2009-09-25 18:53:00,89.775,89.81,89.775,89.8,389299990.0
2009-09-25 18:54:00,89.8,89.81,89.8,89.8,298400000.0
2009-09-25 18:55:00,89.805,89.805,89.8,89.8,102000000.0
2009-09-25 18:56:00,89.8,89.805,89.795,89.805,146699999.0
2009-09-25 18:57:00,89.8,89.805,89.795,89.8,344900000.0
2009-09-25 18:58:00,89.8,89.82,89.795,89.81,638099996.0
2009-09-25 18:59:00,89.805,89.805,89.78,89.8,490599998.0
2009-09-25 19:00:00,89.8,89.8,89.785,89.79,417900000.0
2009-09-25 19:01:00,89.79,89.795,89.775,89.78,304600000.0
2009-09-25 19:02:00,89.78,89.785,89.775,89.775,191900000.0
2009-09-25 19:03:00,89.78,89.78,89.775,89.775,166600000.0
2009-09-25 19:04:00,89.78,89.785,89.78,89.785,120100001.0
2009-09-25 19:05:00,89.785,89.785,89.785,89.785,49100000.0
2009-09-25 19:06:00,89.785,89.795,89.785,89.795,263800001.0
2009-09-25 19:07:00,89.795,89.815,89.79,89.805,261199999.0
2009-09-25 19:08:00,89.805,89.805,89.8,89.805,115400000.0
2009-09-25 19:09:00,89.805,89.815,89.8,89.81,268900000.0
2009-09-25 19:10:00,89.81,89.815,89.8,89.815,215100000.0
2009-09-25 19:11:00,89.815,89.83,89.815,89.825,120600000.0
2009-09-25 19:12:00,89.825,89.825,89.81,89.815,176100000.0
2009-09-25 19:13:00,89.81,89.83,89.81,89.83,216700000.0
2009-09-25 19:14:00,89.83,89.84,89.825,89.83,377000000.0
2009-09-25 19:15:00,89.83,89.84,89.83,89.83,216800000.0
2009-09-25 19:16:00,89.825,89.855,89.825,89.855,344300000.0
2009-09-25 19:17:00,89.855,89.86,89.855,89.855,229000000.0
2009-09-25 19:18:00,89.855,89.855,89.85,89.85,175599999.0
2009-09-25 19:19:00,89.85,89.86,89.85,89.85,329200001.0
2009-09-25 19:20:00,89.85,89.865,89.85,89.86,209000000.0
2009-09-25 19:21:00,89.86,89.865,89.86,89.865,40900000.0
2009-09-25 19:22:00,89.865,89.865,89.86,89.86,66500000.0
2009-09-25 19:23:00,89.86,89.87,89.86,89.865,91700000.0
2009-09-25 19:24:00,89.865,89.865,89.86,89.86,116400000.0
2009-09-25 19:25:00,89.86,89.86,89.855,89.86,168700000.0
2009-09-25 19:26:00,89.86,89.865,89.855,89.86,102900000.0
2009-09-25 19:27:00,89.86,89.86,89.84,89.845,330800000.0
2009-09-25 19:28:00,89.84,89.86,89.84,89.85,453300000.0
2009-09-25 19:29:00,89.85,89.865,89.85,89.86,126900000.0
2009-09-25 19:30:00,89.86,89.865,89.84,89.845,816100000.0
2009-09-25 19:31:00,89.845,89.845,89.84,89.845,228800000.0
2009-09-25 19:32:00,89.85,89.855,89.84,89.85,302800000.0
2009-09-25 19:33:00,89.85,89.865,89.845,89.865,446599999.0
2009-09-25 19:34:00,89.865,89.87,89.855,89.865,165300000.0
2009-09-25 19:35:00,89.86,89.865,89.84,89.84,263200000.0
2009-09-25 19:36:00,89.845,89.85,89.84,89.85,348700001.0
2009-09-25 19:37:00,89.85,89.85,89.85,89.85,82400000.0
2009-09-25 19:38:00,89.85,89.86,89.85,89.86,132800000.0
2009-09-25 19:39:00,89.86,89.87,89.855,89.87,377700000.0
2009-09-25 19:40:00,89.87,89.88,89.865,89.875,227099999.0
2009-09-25 19:41:00,89.875,89.875,89.87,89.875,200400000.0
2009-09-25 19:42:00,89.875,89.88,89.875,89.88,56800000.0
2009-09-25 19:43:00,89.88,89.89,89.88,89.89,104800000.0
2009-09-25 19:44:00,89.89,89.89,89.885,89.89,143000000.0
2009-09-25 19:45:00,89.89,89.91,89.88,89.9,279400000.0
2009-09-25 19:46:00,89.9,89.9,89.89,89.89,473900000.0
2009-09-25 19:47:00,89.89,89.89,89.88,89.88,169000000.0
2009-09-25 19:48:00,89.88,89.88,89.85,89.85,376700000.0
2009-09-25 19:49:00,89.855,89.865,89.84,89.845,360600001.0
2009-09-25 19:50:00,89.845,89.855,89.84,89.84,182000000.0
2009-09-25 19:51:00,89.835,89.84,89.825,89.83,168100000.0
2009-09-25 19:52:00,89.84,89.85,89.83,89.85,227200000.0
2009-09-25 19:53:00,89.86,89.86,89.84,89.845,192600001.0
2009-09-25 19:54:00,89.845,89.85,89.835,89.835,205400000.0
2009-09-25 19:55:00,89.835,89.855,89.835,89.845,218300000.0
2009-09-25 19:56:00,89.85,89.85,89.82,89.82,519499997.0
2009-09-25 19:57:00,89.82,89.825,89.76,89.79,586900000.0
2009-09-25 19:58:00,89.79,89.795,89.76,89.765,216600000.0
2009-09-25 19:59:00,89.77,89.775,89.76,89.77,540600000.0
2009-09-25 20:00:00,89.77,89.77,89.74,89.76,408399999.0
2009-09-25 20:01:00,89.76,89.77,89.755,89.755,316400000.0
2009-09-25 20:02:00,89.755,89.76,89.73,89.74,754099999.0
2009-09-25 20:03:00,89.74,89.765,89.735,89.76,336700001.0
2009-09-25 20:04:00,89.76,89.76,89.74,89.755,352400000.0
2009-09-25 20:05:00,89.755,89.755,89.735,89.745,292900000.0
2009-09-25 20:06:00,89.745,89.75,89.705,89.705,260300000.0
2009-09-25 20:07:00,89.705,89.735,89.705,89.72,453099998.0
2009-09-25 20:08:00,89.72,89.74,89.72,89.73,375200000.0
2009-09-25 20:09:00,89.735,89.74,89.715,89.725,637999999.0
2009-09-25 20:10:00,89.725,89.74,89.72,89.72,169200000.0
2009-09-25 20:11:00,89.72,89.725,89.715,89.725,480400000.0
2009-09-25 20:12:00,89.725,89.765,89.725,89.765,275500000.0
2009-09-25 20:13:00,89.76,89.77,89.76,89.765,260500000.0
2009-09-25 20:14:00,89.765,89.77,89.76,89.77,160800000.0
2009-09-25 20:15:00,89.78,89.785,89.765,89.77,539400002.0
2009-09-25 20:16:00,89.77,89.775,89.765,89.765,294800001.0
2009-09-25 20:17:00,89.765,89.77,89.765,89.77,192700000.0
2009-09-25 20:18:00,89.77,89.775,89.76,89.77,364500000.0
2009-09-25 20:19:00,89.77,89.775,89.765,89.77,66300000.0
2009-09-25 20:20:00,89.775,89.775,89.76,89.765,112700000.0
2009-09-25 20:21:00,89.77,89.77,89.755,89.765,144900000.0
2009-09-25 20:22:00,89.76,89.76,89.76,89.76,175300000.0
2009-09-25 20:23:00,89.755,89.76,89.75,89.755,38500000.0
2009-09-25 20:24:00,89.755,89.76,89.75,89.755,188299999.0
2009-09-25 20:25:00,89.755,89.795,89.755,89.795,159300000.0
2009-09-25 20:26:00,89.79,89.795,89.78,89.785,313100001.0
2009-09-25 20:27:00,89.785,89.785,89.765,89.77,458799999.0
2009-09-25 20:28:00,89.77,89.79,89.77,89.77,279199999.0
2009-09-25 20:29:00,89.765,89.78,89.765,89.775,327100001.0
2009-09-25 20:30:00,89.775,89.81,89.775,89.8,525900000.0
2009-09-25 20:31:00,89.8,89.8,89.795,89.8,235100000.0
2009-09-25 20:32:00,89.8,89.82,89.795,89.8,523699998.0
2009-09-25 20:33:00,89.805,89.81,89.8,89.81,121600000.0
2009-09-25 20:34:00,89.81,89.81,89.805,89.805,377600000.0
2009-09-25 20:35:00,89.805,89.81,89.8,89.81,279100001.0
2009-09-25 20:36:00,89.81,89.84,89.81,89.84,220500000.0
2009-09-25 20:37:00,89.835,89.84,89.82,89.825,249500001.0
2009-09-25 20:38:00,89.825,89.835,89.82,89.82,135200000.0
2009-09-25 20:39:00,89.82,89.825,89.81,89.82,167999999.0
2009-09-25 20:40:00,89.82,89.82,89.805,89.815,321400001.0
2009-09-25 20:41:00,89.82,89.825,89.815,89.82,137400001.0
2009-09-25 20:42:00,89.815,89.82,89.81,89.815,269500000.0
2009-09-25 20:43:00,89.815,89.825,89.815,89.825,392300000.0
2009-09-25 20:44:00,89.825,89.83,89.82,89.825,299000001.0
2009-09-25 20:45:00,89.825,89.825,89.81,89.815,292799999.0
2009-09-25 20:46:00,89.815,89.815,89.81,89.815,71200000.0
2009-09-25 20:47:00,89.81,89.815,89.8,89.81,211900003.0
2009-09-25 20:48:00,89.81,89.82,89.81,89.82,56400000.0
2009-09-25 20:49:00,89.825,89.83,89.82,89.82,260800000.0
2009-09-25 20:50:00,89.82,89.82,89.81,89.81,96000000.0
2009-09-25 20:51:00,89.81,89.81,89.81,89.81,25100000.0
2009-09-25 20:52:00,89.81,89.81,89.81,89.81,14400000.0
2009-09-25 20:53:00,89.81,89.81,89.8,89.8,218999999.0
2009-09-25 20:54:00,89.8,89.805,89.78,89.8,759100003.0
2009-09-25 20:55:00,89.8,89.85,89.8,89.85,583299997.0
2009-09-25 20:56:00,89.85,89.85,89.83,89.84,536400003.0
2009-09-25 20:57:00,89.84,89.875,89.84,89.87,371500000.0
2009-09-25 20:58:00,89.875,89.935,89.87,89.93,1018600000.0
2009-09-25 20:59:00,89.93,89.93,89.88,89.9,787300001.0
2009-09-25 21:00:00,89.91,89.91,89.89,89.895,327499999.0
2009-09-25 21:01:00,89.9,89.9,89.88,89.885,259300000.0
2009-09-25 21:02:00,89.885,89.895,89.845,89.86,575100000.0
2009-09-25 21:03:00,89.86,89.865,89.855,89.86,102300000.0
2009-09-25 21:04:00,89.86,89.875,89.8,89.83,331500000.0
2009-09-25 21:05:00,89.83,89.835,89.825,89.83,195000000.0
2009-09-25 21:06:00,89.835,89.835,89.83,89.83,83000000.0
2009-09-25 21:07:00,89.83,89.84,89.83,89.84,146499999.0
2009-09-25 21:08:00,89.84,89.84,89.84,89.84,4000000.0
2009-09-25 21:09:00,89.84,89.85,89.835,89.84,161100000.0
2009-09-25 21:10:00,89.84,89.84,89.84,89.84,58400000.0
2009-09-25 21:11:00,89.84,89.84,89.84,89.84,71100000.0
2009-09-25 21:12:00,89.84,89.84,89.835,89.84,69000000.0
2009-09-25 21:13:00,89.84,89.845,89.84,89.84,94700000.0
2009-09-25 21:14:00,89.84,89.845,89.83,89.84,83300000.0
2009-09-25 21:15:00,89.84,89.84,89.84,89.84,44900000.0
2009-09-25 21:16:00,89.84,89.84,89.84,89.84,106400000.0
2009-09-25 21:17:00,89.84,89.84,89.84,89.84,14200000.0
2009-09-25 21:18:00,89.84,89.85,89.84,89.85,57400000.0
2009-09-25 21:19:00,89.85,89.85,89.84,89.84,62000000.0
2009-09-25 21:20:00,89.84,89.845,89.84,89.845,28000000.0
2009-09-25 21:21:00,89.84,89.845,89.84,89.845,255200000.0
2009-09-25 21:22:00,89.845,89.845,89.84,89.84,54400000.0
2009-09-25 21:23:00,89.845,89.86,89.845,89.845,90300000.0
2009-09-25 21:24:00,89.845,89.85,89.845,89.85,15200000.0
2009-09-25 21:25:00,89.845,89.865,89.84,89.865,201100000.0
2009-09-25 21:26:00,89.86,89.865,89.855,89.855,129000000.0
2009-09-25 21:27:00,89.855,89.86,89.855,89.86,210700000.0
2009-09-25 21:28:00,89.86,89.86,89.86,89.86,56200000.0
2009-09-25 21:29:00,89.86,89.86,89.85,89.855,332300001.0
2009-09-25 21:30:00,89.86,89.86,89.85,89.85,114400000.0
2009-09-25 21:31:00,89.845,89.85,89.83,89.83,221000003.0
2009-09-25 21:32:00,89.83,89.83,89.825,89.825,181800006.0
2009-09-25 21:33:00,89.825,89.83,89.82,89.83,210800002.0
2009-09-25 21:34:00,89.83,89.83,89.825,89.83,34200000.0
2009-09-25 21:35:00,89.83,89.84,89.825,89.835,192600000.0
2009-09-25 21:36:00,89.83,89.84,89.83,89.835,114400000.0
2009-09-25 21:37:00,89.84,89.84,89.835,89.835,45700000.0
2009-09-25 21:38:00,89.845,89.85,89.845,89.845,74400000.0
2009-09-25 21:39:00,89.84,89.845,89.825,89.83,300900000.0
2009-09-25 21:40:00,89.825,89.85,89.825,89.845,206900000.0
2009-09-25 21:41:00,89.845,89.86,89.84,89.855,363900000.0
2009-09-25 21:42:00,89.855,89.865,89.855,89.865,638900002.0
2009-09-25 21:43:00,89.86,89.875,89.86,89.86,196500000.0
2009-09-25 21:44:00,89.86,89.865,89.845,89.855,183699999.0
2009-09-25 21:45:00,89.85,89.86,89.845,89.855,214900000.0
2009-09-25 21:46:00,89.85,89.86,89.85,89.855,300200000.0
2009-09-25 21:47:00,89.855,89.855,89.855,89.855,182199999.0
2009-09-25 21:48:00,89.855,89.86,89.855,89.855,372800000.0
2009-09-25 21:49:00,89.855,89.865,89.85,89.85,328200000.0
2009-09-25 21:50:00,89.85,89.86,89.845,89.85,844700013.0
2009-09-25 21:51:00,89.85,89.855,89.845,89.855,144699999.0
2009-09-25 21:52:00,89.855,89.855,89.855,89.855,219500000.0
2009-09-25 21:53:00,89.855,89.855,89.845,89.85,388100001.0
2009-09-25 21:54:00,89.85,89.85,89.82,89.825,541099999.0
2009-09-25 21:55:00,89.825,89.825,89.815,89.825,231900000.0
2009-09-25 21:56:00,89.83,89.85,89.83,89.85,119400000.0
2009-09-25 21:57:00,89.855,89.855,89.845,89.85,292000000.0
2009-09-25 21:58:00,89.85,89.87,89.85,89.86,331300000.0
2009-09-25 21:59:00,89.86,89.865,89.845,89.845,411900000.0
2009-09-25 22:00:00,89.845,89.855,89.815,89.835,337600000.0
2009-09-25 22:01:00,89.835,89.835,89.82,89.825,262700000.0
2009-09-25 22:02:00,89.815,89.815,89.8,89.805,222800000.0
2009-09-25 22:03:00,89.805,89.805,89.78,89.795,285000000.0
2009-09-25 22:04:00,89.8,89.805,89.795,89.8,22600000.0
2009-09-25 22:05:00,89.8,89.8,89.785,89.785,238400000.0
2009-09-25 22:06:00,89.785,89.785,89.78,89.78,29000000.0
2009-09-25 22:07:00,89.78,89.78,89.73,89.76,251300000.0
2009-09-25 22:08:00,89.76,89.765,89.76,89.765,65100000.0
2009-09-25 22:09:00,89.765,89.77,89.755,89.76,72800000.0
2009-09-25 22:10:00,89.76,89.76,89.76,89.76,14000000.0
2009-09-25 22:11:00,89.765,89.78,89.76,89.76,106700000.0
2009-09-25 22:12:00,89.755,89.765,89.755,89.76,132400000.0
2009-09-25 22:13:00,89.765,89.79,89.765,89.785,64000000.0
2009-09-25 22:14:00,89.785,89.785,89.765,89.765,213100000.0
2009-09-25 22:15:00,89.765,89.765,89.76,89.765,59000000.0
2009-09-25 22:16:00,89.76,89.765,89.755,89.76,94400000.0
2009-09-25 22:17:00,89.76,89.76,89.74,89.75,139300000.0
2009-09-25 22:18:00,89.745,89.765,89.74,89.765,106600000.0
2009-09-25 22:19:00,89.765,89.77,89.755,89.755,302099999.0
2009-09-25 22:20:00,89.755,89.77,89.755,89.76,129900000.0
2009-09-25 22:21:00,89.76,89.76,89.74,89.74,271800000.0
2009-09-25 22:22:00,89.74,89.765,89.74,89.76,74400000.0
2009-09-25 22:23:00,89.76,89.765,89.75,89.75,58900000.0
2009-09-25 22:24:00,89.75,89.755,89.75,89.755,20300000.0
2009-09-25 22:25:00,89.755,89.755,89.75,89.75,42400000.0
2009-09-25 22:26:00,89.75,89.75,89.75,89.75,75200000.0
2009-09-25 22:27:00,89.75,89.755,89.75,89.755,117500000.0
2009-09-25 22:28:00,89.755,89.76,89.75,89.755,267300000.0
2009-09-25 22:29:00,89.755,89.765,89.75,89.76,179600000.0
2009-09-25 22:30:00,89.76,89.77,89.755,89.76,487800000.0
2009-09-25 22:31:00,89.76,89.76,89.76,89.76,124200000.0
2009-09-25 22:32:00,89.76,89.76,89.745,89.755,125000000.0
2009-09-25 22:33:00,89.75,89.755,89.745,89.745,90400000.0
2009-09-25 22:34:00,89.745,89.745,89.705,89.71,162700000.0
2009-09-25 22:35:00,89.71,89.71,89.685,89.685,170100000.0
2009-09-25 22:36:00,89.685,89.7,89.65,89.655,166700000.0
2009-09-25 22:37:00,89.655,89.655,89.63,89.63,65300000.0
2009-09-25 22:38:00,89.64,89.64,89.625,89.625,39600000.0
2009-09-25 22:39:00,89.625,89.625,89.595,89.595,200200000.0
2009-09-25 22:40:00,89.595,89.615,89.595,89.6,47800000.0
2009-09-25 22:41:00,89.605,89.63,89.6,89.625,106000000.0
2009-09-25 22:42:00,89.62,89.625,89.62,89.625,29000000.0
2009-09-25 22:43:00,89.63,89.64,89.615,89.63,97800000.0
2009-09-25 22:44:00,89.635,89.635,89.62,89.63,56800000.0
2009-09-25 22:45:00,89.625,89.63,89.595,89.605,136200000.0
2009-09-25 22:46:00,89.61,89.61,89.59,89.59,118200000.0
2009-09-25 22:47:00,89.59,89.595,89.575,89.59,132700000.0
2009-09-25 22:48:00,89.585,89.585,89.56,89.56,84800000.0
2009-09-25 22:49:00,89.56,89.58,89.55,89.57,104200000.0
2009-09-25 22:50:00,89.57,89.585,89.55,89.56,118300000.0
2009-09-25 22:51:00,89.56,89.565,89.56,89.56,29000000.0
2009-09-25 22:52:00,89.57,89.59,89.56,89.58,88400000.0
2009-09-25 22:53:00,89.58,89.61,89.57,89.61,247300000.0
2009-09-25 22:54:00,89.61,89.61,89.55,89.555,130600000.0
2009-09-25 22:55:00,89.555,89.57,89.555,89.56,71000000.0
2009-09-25 22:56:00,89.56,89.575,89.555,89.57,68800000.0
2009-09-25 22:57:00,89.57,89.575,89.565,89.57,52000000.0
2009-09-25 22:58:00,89.57,89.61,89.57,89.6,101600000.0
2009-09-25 22:59:00,89.595,89.665,89.595,89.64,37800000.0
2009-09-27 23:08:00,89.585,89.595,89.585,89.595,7600000.0
2009-09-27 23:09:00,89.57,89.585,89.57,89.585,15400000.0
2009-09-27 23:10:00,89.58,89.58,89.58,89.58,23200000.0
2009-09-27 23:11:00,89.58,89.58,89.58,89.58,16800000.0
2009-09-27 23:12:00,89.58,89.58,89.58,89.58,31600000.0
2009-09-27 23:13:00,89.58,89.585,89.58,89.585,40200000.0
2009-09-27 23:15:00,89.58,89.58,89.575,89.575,16000000.0
2009-09-27 23:16:00,89.57,89.57,89.57,89.57,16800000.0
2009-09-27 23:17:00,89.57,89.57,89.555,89.555,50400000.0
2009-09-27 23:18:00,89.555,89.555,89.555,89.555,19200000.0
2009-09-27 23:19:00,89.555,89.555,89.555,89.555,12000000.0
2009-09-27 23:20:00,89.555,89.555,89.555,89.555,16800000.0
2009-09-27 23:21:00,89.555,89.56,89.555,89.56,16800000.0
2009-09-27 23:22:00,89.56,89.56,89.555,89.555,25600000.0
2009-09-27 23:23:00,89.555,89.555,89.555,89.555,43200000.0
2009-09-27 23:24:00,89.555,89.555,89.555,89.555,34400000.0
2009-09-27 23:25:00,89.555,89.555,89.545,89.545,32000000.0
2009-09-27 23:26:00,89.545,89.545,89.545,89.545,2600000.0
2009-09-27 23:27:00,89.545,89.555,89.545,89.555,35600000.0
2009-09-27 23:28:00,89.555,89.555,89.555,89.555,4000000.0
2009-09-27 23:29:00,89.555,89.555,89.545,89.545,13000000.0
2009-09-27 23:30:00,89.55,89.56,89.55,89.555,34800000.0
2009-09-27 23:31:00,89.555,89.555,89.545,89.55,19000000.0
2009-09-27 23:33:00,89.55,89.555,89.545,89.555,7900000.0
2009-09-27 23:34:00,89.555,89.555,89.555,89.555,2000000.0
2009-09-27 23:35:00,89.55,89.555,89.55,89.555,11000000.0
2009-09-27 23:36:00,89.555,89.565,89.555,89.56,22800000.0
2009-09-27 23:37:00,89.565,89.565,89.545,89.545,9600000.0
2009-09-27 23:38:00,89.555,89.575,89.555,89.555,41200000.0
2009-09-27 23:39:00,89.555,89.56,89.555,89.56,19200000.0
2009-09-27 23:40:00,89.555,89.56,89.555,89.555,15200000.0
2009-09-27 23:41:00,89.555,89.56,89.555,89.56,59200000.0
2009-09-27 23:42:00,89.56,89.58,89.555,89.57,111000000.0
2009-09-27 23:43:00,89.57,89.57,89.555,89.555,69200000.0
2009-09-27 23:44:00,89.56,89.565,89.555,89.555,70800000.0
2009-09-27 23:45:00,89.555,89.57,89.555,89.555,51000000.0
2009-09-27 23:46:00,89.555,89.555,89.555,89.555,1000000.0
2009-09-27 23:47:00,89.57,89.585,89.555,89.575,248400000.0
2009-09-27 23:48:00,89.57,89.62,89.57,89.62,239400000.0
2009-09-27 23:49:00,89.62,89.62,89.6,89.6,141400000.0
2009-09-27 23:50:00,89.6,89.62,89.6,89.615,111200000.0
2009-09-27 23:51:00,89.615,89.625,89.61,89.615,88000000.0
2009-09-27 23:52:00,89.615,89.625,89.61,89.62,49400000.0
2009-09-27 23:53:00,89.615,89.625,89.615,89.625,21700000.0
2009-09-27 23:54:00,89.625,89.625,89.59,89.615,151200000.0
2009-09-27 23:55:00,89.615,89.615,89.61,89.615,35600000.0
2009-09-27 23:56:00,89.615,89.615,89.605,89.605,55400000.0
2009-09-27 23:57:00,89.605,89.635,89.605,89.61,96800000.0
2009-09-27 23:58:00,89.61,89.625,89.61,89.62,71200000.0
2009-09-27 23:59:00,89.625,89.63,89.62,89.625,70200000.0
2009-09-28 00:00:00,89.62,89.645,89.615,89.615,193400000.0
2009-09-28 00:01:00,89.615,89.64,89.615,89.63,142400000.0
2009-09-28 00:02:00,89.625,89.64,89.615,89.635,135000000.0
2009-09-28 00:03:00,89.635,89.635,89.62,89.62,17600000.0
2009-09-28 00:04:00,89.625,89.64,89.62,89.64,25800000.0
2009-09-28 00:05:00,89.605,89.605,89.58,89.6,116600000.0
2009-09-28 00:06:00,89.595,89.615,89.595,89.6,36400000.0
2009-09-28 00:07:00,89.595,89.6,89.595,89.6,7700000.0
2009-09-28 00:08:00,89.6,89.605,89.585,89.585,24800000.0
2009-09-28 00:09:00,89.59,89.59,89.55,89.555,64700000.0
2009-09-28 00:10:00,89.555,89.56,89.525,89.525,98100000.0
2009-09-28 00:11:00,89.525,89.535,89.52,89.525,116500000.0
2009-09-28 00:12:00,89.53,89.535,89.525,89.525,52200000.0
2009-09-28 00:13:00,89.525,89.525,89.525,89.525,85600000.0
2009-09-28 00:14:00,89.525,89.545,89.525,89.545,57000000.0
2009-09-28 00:15:00,89.545,89.57,89.525,89.525,135900000.0
2009-09-28 00:16:00,89.53,89.545,89.525,89.525,121800000.0
2009-09-28 00:17:00,89.525,89.545,89.525,89.535,83100000.0
2009-09-28 00:18:00,89.535,89.535,89.515,89.515,47900000.0
2009-09-28 00:19:00,89.515,89.515,89.5,89.5,34000000.0
2009-09-28 00:20:00,89.5,89.515,89.5,89.5,78000000.0
2009-09-28 00:21:00,89.495,89.5,89.36,89.36,357600000.0
2009-09-28 00:22:00,89.36,89.37,89.275,89.275,468399999.0
2009-09-28 00:23:00,89.275,89.28,89.25,89.275,578700000.0
2009-09-28 00:24:00,89.285,89.33,89.275,89.32,149600000.0
2009-09-28 00:25:00,89.32,89.325,89.305,89.305,234600000.0
2009-09-28 00:26:00,89.32,89.33,89.305,89.315,130900000.0
2009-09-28 00:27:00,89.315,89.315,89.27,89.285,167300000.0
2009-09-28 00:28:00,89.285,89.36,89.285,89.36,205400000.0
2009-09-28 00:29:00,89.36,89.395,89.36,89.39,65800000.0
2009-09-28 00:30:00,89.385,89.41,89.35,89.375,237200000.0
2009-09-28 00:31:00,89.375,89.385,89.335,89.335,125100000.0
2009-09-28 00:32:00,89.335,89.355,89.295,89.3,143800000.0
2009-09-28 00:33:00,89.305,89.305,89.265,89.29,109100000.0
2009-09-28 00:34:00,89.285,89.315,89.285,89.315,93200000.0
2009-09-28 00:35:00,89.31,89.315,89.305,89.31,57900000.0
2009-09-28 00:36:00,89.305,89.325,89.295,89.295,53400000.0
2009-09-28 00:37:00,89.295,89.295,89.285,89.295,66000000.0
2009-09-28 00:38:00,89.295,89.295,89.295,89.295,75800000.0
2009-09-28 00:39:00,89.295,89.305,89.285,89.285,135300000.0
2009-09-28 00:40:00,89.285,89.305,89.26,89.285,137000000.0
2009-09-28 00:41:00,89.28,89.285,89.26,89.275,158700000.0
2009-09-28 00:42:00,89.28,89.285,89.275,89.275,94300000.0
2009-09-28 00:43:00,89.275,89.295,89.265,89.275,143900000.0
2009-09-28 00:44:00,89.275,89.285,89.265,89.275,55900000.0
2009-09-28 00:45:00,89.275,89.275,89.265,89.27,59900000.0
2009-09-28 00:46:00,89.275,89.28,89.255,89.255,156700000.0
2009-09-28 00:47:00,89.255,89.255,89.22,89.22,190800000.0
2009-09-28 00:48:00,89.225,89.235,89.205,89.205,212300000.0
2009-09-28 00:49:00,89.2,89.205,89.19,89.19,132600000.0
2009-09-28 00:50:00,89.195,89.205,89.18,89.185,172000000.0
2009-09-28 00:51:00,89.185,89.19,89.165,89.165,184800000.0
2009-09-28 00:52:00,89.165,89.185,89.09,89.09,216100000.0
2009-09-28 00:53:00,89.09,89.13,89.08,89.125,402100000.0
2009-09-28 00:54:00,89.13,89.18,89.125,89.17,291600000.0
2009-09-28 00:55:00,89.17,89.19,89.155,89.19,213900000.0
2009-09-28 00:56:00,89.19,89.2,89.145,89.15,291400000.0
2009-09-28 00:57:00,89.15,89.175,89.15,89.16,123200000.0
2009-09-28 00:58:00,89.155,89.185,89.145,89.155,157700000.0
2009-09-28 00:59:00,89.16,89.18,89.155,89.165,43600000.0
2009-09-28 01:00:00,89.165,89.165,89.095,89.095,156800000.0
2009-09-28 01:01:00,89.095,89.115,89.08,89.115,216400000.0
2009-09-28 01:02:00,89.115,89.115,89.05,89.05,287000000.0
2009-09-28 01:03:00,89.05,89.055,89.035,89.04,291000000.0
2009-09-28 01:04:00,89.045,89.05,88.735,88.81,362400000.0
2009-09-28 01:05:00,88.825,88.855,88.66,88.675,365700000.0
2009-09-28 01:06:00,88.675,88.68,88.45,88.525,353800000.0
2009-09-28 01:07:00,88.5,88.67,88.5,88.635,372900000.0
2009-09-28 01:08:00,88.64,88.765,88.635,88.765,261000000.0
2009-09-28 01:09:00,88.765,88.83,88.65,88.65,316200000.0
2009-09-28 01:10:00,88.675,88.68,88.55,88.555,296500000.0
2009-09-28 01:11:00,88.55,88.605,88.535,88.605,290300000.0
2009-09-28 01:12:00,88.605,88.63,88.585,88.625,221700000.0
2009-09-28 01:13:00,88.63,88.755,88.63,88.74,264000000.0
2009-09-28 01:14:00,88.735,88.735,88.66,88.695,276200000.0
2009-09-28 01:15:00,88.695,88.71,88.65,88.71,181000000.0
2009-09-28 01:16:00,88.705,88.755,88.705,88.725,192000000.0
2009-09-28 01:17:00,88.725,88.725,88.615,88.625,270800000.0
2009-09-28 01:18:00,88.63,88.685,88.62,88.645,269400000.0
2009-09-28 01:19:00,88.64,88.66,88.515,88.52,331700000.0
2009-09-28 01:20:00,88.52,88.525,88.415,88.485,463900002.0
2009-09-28 01:21:00,88.485,88.585,88.48,88.58,251400000.0
2009-09-28 01:22:00,88.58,88.59,88.545,88.575,162200000.0
2009-09-28 01:23:00,88.575,88.59,88.575,88.585,71800000.0
2009-09-28 01:24:00,88.59,88.59,88.57,88.585,114000000.0
2009-09-28 01:25:00,88.58,88.58,88.56,88.57,221600000.0
2009-09-28 01:26:00,88.575,88.58,88.505,88.57,204800000.0
2009-09-28 01:27:00,88.57,88.59,88.565,88.58,111600000.0
2009-09-28 01:28:00,88.575,88.6,88.555,88.575,101000000.0
2009-09-28 01:29:00,88.575,88.58,88.545,88.565,228200000.0
2009-09-28 01:30:00,88.555,88.565,88.42,88.435,230200000.0
2009-09-28 01:31:00,88.445,88.445,88.22,88.4,460500000.0
2009-09-28 01:32:00,88.415,88.455,88.39,88.455,250200000.0
2009-09-28 01:33:00,88.455,88.465,88.415,88.465,284500000.0
2009-09-28 01:34:00,88.465,88.535,88.45,88.51,298900000.0
2009-09-28 01:35:00,88.51,88.56,88.505,88.55,184300000.0
2009-09-28 01:36:00,88.555,88.565,88.45,88.515,247600000.0
2009-09-28 01:37:00,88.515,88.535,88.505,88.52,206600000.0
2009-09-28 01:38:00,88.525,88.525,88.485,88.515,223700000.0
2009-09-28 01:39:00,88.515,88.555,88.515,88.545,120200000.0
2009-09-28 01:40:00,88.56,88.705,88.56,88.635,434000000.0
2009-09-28 01:41:00,88.63,88.68,88.63,88.655,234700000.0
2009-09-28 01:42:00,88.655,88.665,88.62,88.65,170600000.0
2009-09-28 01:43:00,88.65,88.695,88.635,88.695,234500000.0
2009-09-28 01:44:00,88.695,88.745,88.695,88.745,194000000.0
2009-09-28 01:45:00,88.745,88.755,88.72,88.72,209000000.0
2009-09-28 01:46:00,88.715,88.73,88.7,88.725,158900000.0
2009-09-28 01:47:00,88.725,88.735,88.695,88.715,325000000.0
2009-09-28 01:48:00,88.715,88.745,88.705,88.74,215900000.0
2009-09-28 01:49:00,88.735,88.735,88.715,88.715,271700000.0
2009-09-28 01:50:00,88.715,88.74,88.71,88.74,223200000.0
2009-09-28 01:51:00,88.745,88.755,88.725,88.755,198200000.0
2009-09-28 01:52:00,88.75,88.76,88.7,88.71,208200000.0
2009-09-28 01:53:00,88.71,88.75,88.705,88.75,194600000.0
2009-09-28 01:54:00,88.75,88.765,88.715,88.735,178900000.0
2009-09-28 01:55:00,88.735,88.76,88.635,88.635,285000000.0
2009-09-28 01:56:00,88.635,88.725,88.62,88.715,343400002.0
2009-09-28 01:57:00,88.715,88.715,88.625,88.65,258499999.0
2009-09-28 01:58:00,88.645,88.725,88.635,88.725,202800000.0
2009-09-28 01:59:00,88.73,88.735,88.675,88.69,132300000.0
2009-09-28 02:00:00,88.69,88.875,88.69,88.87,367800001.0
2009-09-28 02:01:00,88.87,88.945,88.865,88.915,448900000.0
2009-09-28 02:02:00,88.915,88.975,88.91,88.92,372000000.0
2009-09-28 02:03:00,88.92,88.93,88.765,88.805,386200000.0
2009-09-28 02:04:00,88.815,88.825,88.785,88.81,312800000.0
2009-09-28 02:05:00,88.81,88.825,88.78,88.78,189000000.0
2009-09-28 02:06:00,88.785,88.805,88.77,88.775,339100000.0
2009-09-28 02:07:00,88.775,88.86,88.765,88.855,333500000.0
2009-09-28 02:08:00,88.855,88.885,88.835,88.885,155100000.0
2009-09-28 02:09:00,88.885,88.94,88.885,88.94,170700000.0
2009-09-28 02:10:00,88.95,88.985,88.945,88.985,221300000.0
2009-09-28 02:11:00,88.98,88.995,88.945,88.95,250500000.0
2009-09-28 02:12:00,88.95,88.99,88.935,88.98,451800000.0
2009-09-28 02:13:00,88.975,89.01,88.975,89.01,368500000.0
2009-09-28 02:14:00,89.01,89.02,88.985,88.995,343400000.0
2009-09-28 02:15:00,88.995,88.995,88.97,88.985,125000000.0
2009-09-28 02:16:00,88.985,88.995,88.955,88.955,246700000.0
2009-09-28 02:17:00,88.955,88.975,88.935,88.975,397100000.0
2009-09-28 02:18:00,88.975,89.005,88.965,88.985,227200000.0
2009-09-28 02:19:00,88.985,89.025,88.97,89.01,303800000.0
2009-09-28 02:20:00,89.005,89.005,88.975,88.985,543900000.0
2009-09-28 02:21:00,88.985,88.995,88.965,88.965,304700000.0
2009-09-28 02:22:00,88.965,88.975,88.965,88.97,51500000.0
2009-09-28 02:23:00,88.97,89.005,88.965,88.985,254300000.0
2009-09-28 02:24:00,88.985,88.99,88.975,88.975,116000000.0
2009-09-28 02:25:00,88.975,88.98,88.945,88.95,181800000.0
2009-09-28 02:26:00,88.945,88.945,88.9,88.9,235600000.0
2009-09-28 02:27:00,88.905,88.905,88.88,88.9,268900000.0
2009-09-28 02:28:00,88.9,88.905,88.865,88.87,232200000.0
2009-09-28 02:29:00,88.87,88.87,88.845,88.845,172100000.0
2009-09-28 02:30:00,88.845,88.865,88.845,88.86,195500000.0
2009-09-28 02:31:00,88.86,88.895,88.855,88.88,216000000.0
2009-09-28 02:32:00,88.88,88.905,88.875,88.88,332700000.0
2009-09-28 02:33:00,88.88,88.895,88.865,88.895,357500000.0
2009-09-28 02:34:00,88.89,88.895,88.875,88.875,663200000.0
2009-09-28 02:35:00,88.875,88.885,88.865,88.88,342399999.0
2009-09-28 02:36:00,88.88,88.905,88.875,88.905,243500000.0
2009-09-28 02:37:00,88.91,88.91,88.86,88.87,359800000.0
2009-09-28 02:38:00,88.87,88.87,88.775,88.79,493300000.0
2009-09-28 02:39:00,88.795,88.84,88.795,88.805,369300000.0
2009-09-28 02:40:00,88.805,88.805,88.715,88.735,791300002.0
2009-09-28 02:41:00,88.74,88.76,88.735,88.75,365100000.0
2009-09-28 02:42:00,88.745,88.775,88.745,88.775,215100001.0
2009-09-28 02:43:00,88.775,88.835,88.77,88.815,307400000.0
2009-09-28 02:44:00,88.815,88.82,88.785,88.79,223400000.0
2009-09-28 02:45:00,88.78,88.83,88.77,88.83,201800000.0
2009-09-28 02:46:00,88.83,88.865,88.825,88.865,298000001.0
2009-09-28 02:47:00,88.865,88.925,88.855,88.925,349000001.0
2009-09-28 02:48:00,88.93,88.97,88.925,88.955,178200000.0
2009-09-28 02:49:00,88.955,88.98,88.955,88.98,177000000.0
2009-09-28 02:50:00,88.98,88.985,88.955,88.96,195600000.0
2009-09-28 02:51:00,88.965,88.97,88.935,88.955,215400000.0
2009-09-28 02:52:00,88.95,88.965,88.94,88.94,302100000.0
2009-09-28 02:53:00,88.94,88.97,88.94,88.965,294400000.0
2009-09-28 02:54:00,88.965,88.975,88.895,88.925,397700000.0
2009-09-28 02:55:00,88.93,88.93,88.87,88.905,345700000.0
2009-09-28 02:56:00,88.905,88.925,88.905,88.925,551000000.0
2009-09-28 02:57:00,88.925,88.925,88.895,88.895,177100000.0
2009-09-28 02:58:00,88.895,88.9,88.86,88.86,225300000.0
2009-09-28 02:59:00,88.855,88.855,88.745,88.75,431400000.0
2009-09-28 03:00:00,88.755,88.79,88.745,88.785,295300000.0
2009-09-28 03:01:00,88.785,88.845,88.78,88.835,259300000.0
2009-09-28 03:02:00,88.835,88.905,88.825,88.905,257600000.0
2009-09-28 03:03:00,88.905,88.915,88.885,88.89,268100000.0
2009-09-28 03:04:00,88.89,88.895,88.885,88.885,80900000.0
2009-09-28 03:05:00,88.885,88.885,88.855,88.875,106500000.0
2009-09-28 03:06:00,88.88,88.915,88.87,88.895,157800000.0
2009-09-28 03:07:00,88.895,88.99,88.895,88.985,261000000.0
2009-09-28 03:08:00,88.98,88.99,88.95,88.975,303700000.0
2009-09-28 03:09:00,88.975,88.995,88.955,88.955,311200000.0
2009-09-28 03:10:00,88.955,88.965,88.945,88.95,174500000.0
2009-09-28 03:11:00,88.95,88.98,88.93,88.975,280500000.0
2009-09-28 03:12:00,88.975,89.06,88.96,89.055,236400000.0
2009-09-28 03:13:00,89.045,89.08,89.035,89.06,427600001.0
2009-09-28 03:14:00,89.06,89.06,89.035,89.045,155800000.0
2009-09-28 03:15:00,89.045,89.06,89.04,89.05,228300000.0
2009-09-28 03:16:00,89.05,89.06,89.05,89.06,349700000.0
2009-09-28 03:17:00,89.06,89.06,88.965,89.005,577700000.0
2009-09-28 03:18:00,89.0,89.06,88.995,89.06,435400000.0
2009-09-28 03:19:00,89.06,89.065,89.015,89.015,355100000.0
2009-09-28 03:20:00,89.015,89.02,88.99,88.99,152600000.0
2009-09-28 03:21:00,88.99,89.035,88.965,89.01,271700000.0
2009-09-28 03:22:00,89.01,89.025,88.98,89.025,113400000.0
2009-09-28 03:23:00,89.03,89.035,89.005,89.005,310300000.0
2009-09-28 03:24:00,89.0,89.015,88.985,89.005,313100000.0
2009-09-28 03:25:00,89.005,89.035,89.005,89.015,184600000.0
2009-09-28 03:26:00,89.015,89.02,88.985,88.985,108400000.0
2009-09-28 03:27:00,88.99,89.03,88.99,89.03,185100000.0
2009-09-28 03:28:00,89.03,89.035,89.005,89.01,365200000.0
2009-09-28 03:29:00,89.01,89.015,88.98,89.01,241600000.0
2009-09-28 03:30:00,89.01,89.01,88.985,88.985,161800000.0
2009-09-28 03:31:00,88.985,89.025,88.985,89.015,209100000.0
2009-09-28 03:32:00,89.015,89.05,89.015,89.05,296700000.0
2009-09-28 03:33:00,89.05,89.06,89.04,89.06,243900000.0
2009-09-28 03:34:00,89.06,89.07,89.035,89.04,298100000.0
2009-09-28 03:35:00,89.04,89.11,89.015,89.095,433600000.0
2009-09-28 03:36:00,89.1,89.135,89.075,89.135,336400000.0
2009-09-28 03:37:00,89.135,89.18,89.13,89.15,364200000.0
2009-09-28 03:38:00,89.15,89.15,89.13,89.135,358200000.0
2009-09-28 03:39:00,89.13,89.185,89.13,89.165,390500002.0
2009-09-28 03:40:00,89.165,89.22,89.16,89.19,556400001.0
2009-09-28 03:41:00,89.195,89.22,89.16,89.22,426400000.0
2009-09-28 03:42:00,89.22,89.26,89.22,89.245,304300000.0
2009-09-28 03:43:00,89.245,89.25,89.21,89.23,429100000.0
2009-09-28 03:44:00,89.23,89.235,89.21,89.21,323800000.0
2009-09-28 03:45:00,89.215,89.235,89.2,89.2,145000000.0
2009-09-28 03:46:00,89.2,89.21,89.185,89.19,230900000.0
2009-09-28 03:47:00,89.19,89.19,89.155,89.17,236700000.0
2009-09-28 03:48:00,89.17,89.175,89.15,89.16,110000000.0
2009-09-28 03:49:00,89.16,89.175,89.16,89.17,55300000.0
2009-09-28 03:50:00,89.17,89.175,89.125,89.14,456700000.0
2009-09-28 03:51:00,89.14,89.145,89.135,89.145,518600000.0
2009-09-28 03:52:00,89.14,89.24,89.14,89.24,557100001.0
2009-09-28 03:53:00,89.24,89.24,89.18,89.18,403900002.0
2009-09-28 03:54:00,89.18,89.18,89.17,89.18,171000000.0
2009-09-28 03:55:00,89.175,89.175,89.08,89.095,345900000.0
2009-09-28 03:56:00,89.095,89.135,89.095,89.1,386900000.0
2009-09-28 03:57:00,89.105,89.115,89.095,89.095,128000000.0
2009-09-28 03:58:00,89.095,89.14,89.095,89.14,303900000.0
2009-09-28 03:59:00,89.14,89.185,89.14,89.175,140200000.0
2009-09-28 04:00:00,89.18,89.19,89.18,89.185,144400000.0
2009-09-28 04:01:00,89.185,89.225,89.18,89.18,270200000.0
2009-09-28 04:02:00,89.185,89.195,89.145,89.15,226500000.0
2009-09-28 04:03:00,89.155,89.16,89.15,89.155,156900000.0
2009-09-28 04:04:00,89.16,89.16,89.135,89.145,265399999.0
2009-09-28 04:05:00,89.15,89.175,89.14,89.175,283600002.0
2009-09-28 04:06:00,89.175,89.19,89.16,89.185,230600000.0
2009-09-28 04:07:00,89.185,89.185,89.13,89.14,217700000.0
2009-09-28 04:08:00,89.145,89.155,89.14,89.15,118000000.0
2009-09-28 04:09:00,89.15,89.15,89.13,89.13,187600000.0
2009-09-28 04:10:00,89.135,89.135,89.12,89.13,67900000.0
2009-09-28 04:11:00,89.13,89.14,89.13,89.14,81300000.0
2009-09-28 04:12:00,89.14,89.155,89.14,89.15,91600000.0
2009-09-28 04:13:00,89.15,89.15,89.135,89.14,50900000.0
2009-09-28 04:14:00,89.14,89.14,89.135,89.135,127600000.0
2009-09-28 04:15:00,89.135,89.135,89.12,89.12,173300000.0
2009-09-28 04:16:00,89.125,89.125,89.09,89.105,313400000.0
2009-09-28 04:17:00,89.105,89.115,89.1,89.115,130000000.0
2009-09-28 04:18:00,89.115,89.115,89.105,89.115,366100000.0
2009-09-28 04:19:00,89.115,89.14,89.115,89.13,275400000.0
2009-09-28 04:20:00,89.14,89.15,89.13,89.15,630500000.0
2009-09-28 04:21:00,89.15,89.15,89.09,89.1,252700000.0
2009-09-28 04:22:00,89.1,89.135,89.09,89.135,123000000.0
2009-09-28 04:23:00,89.13,89.135,89.12,89.125,177800000.0
2009-09-28 04:24:00,89.125,89.135,89.115,89.125,124800000.0
2009-09-28 04:25:00,89.125,89.125,89.125,89.125,47000000.0
2009-09-28 04:26:00,89.13,89.135,89.13,89.135,120200000.0
2009-09-28 04:27:00,89.135,89.14,89.13,89.14,71800000.0
2009-09-28 04:28:00,89.14,89.14,89.12,89.13,103300000.0
2009-09-28 04:29:00,89.13,89.14,89.13,89.14,73500000.0
2009-09-28 04:30:00,89.14,89.14,89.09,89.09,207899999.0
2009-09-28 04:31:00,89.09,89.1,89.08,89.095,183400000.0
2009-09-28 04:32:00,89.095,89.1,89.08,89.1,153700000.0
2009-09-28 04:33:00,89.105,89.145,89.105,89.14,232800000.0
2009-09-28 04:34:00,89.145,89.145,89.13,89.135,68000000.0
2009-09-28 04:35:00,89.135,89.135,89.13,89.13,25400000.0
2009-09-28 04:36:00,89.13,89.135,89.13,89.13,24800000.0
2009-09-28 04:37:00,89.13,89.13,89.13,89.13,13600000.0
2009-09-28 04:38:00,89.13,89.14,89.125,89.135,220100000.0
2009-09-28 04:39:00,89.135,89.135,89.135,89.135,33600000.0
2009-09-28 04:40:00,89.135,89.14,89.135,89.14,83200000.0
2009-09-28 04:41:00,89.145,89.16,89.14,89.15,276300001.0
2009-09-28 04:42:00,89.16,89.17,89.155,89.17,137800000.0
2009-09-28 04:43:00,89.17,89.17,89.145,89.15,257800000.0
2009-09-28 04:44:00,89.15,89.15,89.14,89.145,110300001.0
2009-09-28 04:45:00,89.15,89.15,89.14,89.14,66800000.0
2009-09-28 04:46:00,89.14,89.14,89.13,89.135,131500000.0
2009-09-28 04:47:00,89.145,89.15,89.14,89.14,163000000.0
2009-09-28 04:48:00,89.14,89.17,89.14,89.155,75900000.0
2009-09-28 04:49:00,89.16,89.18,89.12,89.165,243700000.0
2009-09-28 04:50:00,89.165,89.165,89.155,89.155,62000000.0
2009-09-28 04:51:00,89.155,89.155,89.125,89.135,241600000.0
2009-09-28 04:52:00,89.135,89.135,89.135,89.135,86100000.0
2009-09-28 04:53:00,89.14,89.165,89.135,89.155,403900000.0
2009-09-28 04:54:00,89.155,89.16,89.15,89.15,147200000.0
2009-09-28 04:55:00,89.15,89.15,89.115,89.115,120200000.0
2009-09-28 04:56:00,89.115,89.14,89.115,89.12,142200000.0
2009-09-28 04:57:00,89.115,89.13,89.11,89.13,149900001.0
2009-09-28 04:58:00,89.13,89.145,89.13,89.14,233100000.0
2009-09-28 04:59:00,89.15,89.15,89.13,89.145,225500000.0
2009-09-28 05:00:00,89.145,89.16,89.145,89.155,135500000.0
2009-09-28 05:01:00,89.16,89.17,89.15,89.15,144600000.0
2009-09-28 05:02:00,89.155,89.155,89.135,89.14,75500000.0
2009-09-28 05:03:00,89.14,89.17,89.14,89.17,41900000.0
2009-09-28 05:04:00,89.165,89.175,89.165,89.17,52300000.0
2009-09-28 05:05:00,89.17,89.175,89.165,89.175,23900000.0
2009-09-28 05:06:00,89.175,89.18,89.175,89.175,41400000.0
2009-09-28 05:07:00,89.175,89.185,89.17,89.185,171100000.0
2009-09-28 05:08:00,89.18,89.22,89.18,89.22,195800000.0
2009-09-28 05:09:00,89.22,89.38,89.22,89.345,731500000.0
2009-09-28 05:10:00,89.35,89.42,89.315,89.4,683900000.0
2009-09-28 05:11:00,89.395,89.4,89.315,89.34,509899998.0
2009-09-28 05:12:00,89.335,89.35,89.32,89.33,778700003.0
2009-09-28 05:13:00,89.33,89.33,89.29,89.3,249200000.0
2009-09-28 05:14:00,89.305,89.315,89.295,89.31,332100000.0
2009-09-28 05:15:00,89.31,89.315,89.295,89.295,479099999.0
2009-09-28 05:16:00,89.295,89.31,89.285,89.285,346200002.0
2009-09-28 05:17:00,89.285,89.31,89.285,89.31,315800000.0
2009-09-28 05:18:00,89.305,89.345,89.305,89.345,167200000.0
2009-09-28 05:19:00,89.34,89.36,89.34,89.36,548599999.0
2009-09-28 05:20:00,89.355,89.355,89.32,89.32,212100000.0
2009-09-28 05:21:00,89.315,89.32,89.305,89.315,99700000.0
2009-09-28 05:22:00,89.315,89.325,89.31,89.325,142800000.0
2009-09-28 05:23:00,89.325,89.325,89.305,89.325,116200000.0
2009-09-28 05:24:00,89.325,89.34,89.315,89.33,352400000.0
2009-09-28 05:25:00,89.325,89.325,89.32,89.325,166800000.0
2009-09-28 05:26:00,89.325,89.33,89.325,89.33,124300000.0
2009-09-28 05:27:00,89.33,89.34,89.33,89.335,329800000.0
2009-09-28 05:28:00,89.335,89.34,89.335,89.335,145500000.0
2009-09-28 05:29:00,89.335,89.335,89.3,89.3,113100000.0
2009-09-28 05:30:00,89.3,89.3,89.285,89.29,361800000.0
2009-09-28 05:31:00,89.29,89.295,89.285,89.295,155600000.0
2009-09-28 05:32:00,89.295,89.3,89.29,89.3,83300000.0
2009-09-28 05:33:00,89.3,89.3,89.29,89.29,101800000.0
2009-09-28 05:34:00,89.295,89.295,89.29,89.29,27200000.0
2009-09-28 05:35:00,89.29,89.3,89.29,89.3,220900000.0
2009-09-28 05:36:00,89.3,89.3,89.285,89.285,130700000.0
2009-09-28 05:37:00,89.285,89.29,89.28,89.28,187200000.0
2009-09-28 05:38:00,89.28,89.295,89.28,89.29,190100000.0
2009-09-28 05:39:00,89.29,89.32,89.29,89.315,322200000.0
2009-09-28 05:40:00,89.315,89.35,89.315,89.34,401200000.0
2009-09-28 05:41:00,89.345,89.345,89.335,89.345,110200000.0
2009-09-28 05:42:00,89.355,89.395,89.355,89.385,262200000.0
2009-09-28 05:43:00,89.38,89.38,89.335,89.335,153600000.0
2009-09-28 05:44:00,89.34,89.34,89.32,89.33,127600000.0
2009-09-28 05:45:00,89.335,89.34,89.325,89.34,113300000.0
2009-09-28 05:46:00,89.34,89.34,89.34,89.34,25600000.0
2009-09-28 05:47:00,89.335,89.335,89.305,89.325,165200000.0
2009-09-28 05:48:00,89.325,89.375,89.325,89.355,213700000.0
2009-09-28 05:49:00,89.355,89.37,89.35,89.365,151100000.0
2009-09-28 05:50:00,89.365,89.365,89.35,89.36,92500000.0
2009-09-28 05:51:00,89.36,89.38,89.345,89.37,203600000.0
2009-09-28 05:52:00,89.365,89.375,89.365,89.365,168300001.0
2009-09-28 05:53:00,89.365,89.365,89.35,89.35,238400000.0
2009-09-28 05:54:00,89.35,89.36,89.35,89.36,162100000.0
2009-09-28 05:55:00,89.36,89.365,89.355,89.36,290200001.0
2009-09-28 05:56:00,89.36,89.365,89.36,89.36,112900000.0
2009-09-28 05:57:00,89.36,89.365,89.36,89.36,141700000.0
2009-09-28 05:58:00,89.365,89.37,89.36,89.36,120800000.0
2009-09-28 05:59:00,89.36,89.36,89.35,89.355,203600000.0
2009-09-28 06:00:00,89.36,89.37,89.36,89.37,57000000.0
2009-09-28 06:01:00,89.365,89.37,89.355,89.37,667300000.0
2009-09-28 06:02:00,89.37,89.375,89.365,89.37,227900000.0
2009-09-28 06:03:00,89.36,89.365,89.35,89.36,310700000.0
2009-09-28 06:04:00,89.36,89.36,89.345,89.345,244400000.0
2009-09-28 06:05:00,89.345,89.355,89.345,89.355,117100000.0
2009-09-28 06:06:00,89.355,89.355,89.35,89.35,284800000.0
2009-09-28 06:07:00,89.35,89.35,89.335,89.345,420400000.0
2009-09-28 06:08:00,89.345,89.345,89.335,89.345,165800000.0
2009-09-28 06:09:00,89.345,89.345,89.345,89.345,58600000.0
2009-09-28 06:10:00,89.345,89.345,89.345,89.345,86800000.0
2009-09-28 06:11:00,89.34,89.35,89.34,89.35,67000000.0
2009-09-28 06:12:00,89.355,89.365,89.35,89.365,89499999.0
2009-09-28 06:13:00,89.365,89.365,89.365,89.365,31800000.0
2009-09-28 06:14:00,89.365,89.4,89.355,89.39,217099999.0
2009-09-28 06:15:00,89.39,89.48,89.39,89.48,551100000.0
2009-09-28 06:16:00,89.48,89.49,89.43,89.435,664900000.0
2009-09-28 06:17:00,89.435,89.58,89.42,89.58,855400000.0
2009-09-28 06:18:00,89.585,89.585,89.515,89.54,1063399999.0
2009-09-28 06:19:00,89.545,89.56,89.525,89.56,632600000.0
2009-09-28 06:20:00,89.555,89.58,89.55,89.555,593800000.0
2009-09-28 06:21:00,89.555,89.59,89.555,89.555,531199999.0
2009-09-28 06:22:00,89.555,89.56,89.52,89.525,383600000.0
2009-09-28 06:23:00,89.525,89.525,89.485,89.5,352300000.0
2009-09-28 06:24:00,89.505,89.55,89.5,89.505,355000000.0
2009-09-28 06:25:00,89.505,89.505,89.48,89.495,511599998.0
2009-09-28 06:26:00,89.495,89.505,89.485,89.495,402500000.0
2009-09-28 06:27:00,89.49,89.49,89.425,89.425,783300000.0
2009-09-28 06:28:00,89.42,89.45,89.385,89.39,410400001.0
2009-09-28 06:29:00,89.39,89.42,89.375,89.39,418100000.0
2009-09-28 06:30:00,89.39,89.435,89.39,89.435,170000000.0
2009-09-28 06:31:00,89.43,89.435,89.405,89.415,414000000.0
2009-09-28 06:32:00,89.41,89.415,89.4,89.41,342300000.0
2009-09-28 06:33:00,89.41,89.42,89.41,89.42,212200000.0
2009-09-28 06:34:00,89.42,89.42,89.405,89.415,298799999.0
2009-09-28 06:35:00,89.415,89.415,89.385,89.385,205800000.0
2009-09-28 06:36:00,89.39,89.425,89.355,89.375,673000001.0
2009-09-28 06:37:00,89.38,89.42,89.37,89.41,649300001.0
2009-09-28 06:38:00,89.41,89.41,89.38,89.405,767899998.0
2009-09-28 06:39:00,89.405,89.405,89.355,89.365,919799999.0
2009-09-28 06:40:00,89.365,89.375,89.36,89.375,289999999.0
2009-09-28 06:41:00,89.375,89.375,89.37,89.375,115600000.0
2009-09-28 06:42:00,89.375,89.385,89.375,89.375,363200000.0
2009-09-28 06:43:00,89.38,89.385,89.36,89.365,354900001.0
2009-09-28 06:44:00,89.37,89.37,89.33,89.345,670700002.0
2009-09-28 06:45:00,89.345,89.355,89.34,89.35,217300000.0
2009-09-28 06:46:00,89.35,89.365,89.35,89.36,352700000.0
2009-09-28 06:47:00,89.36,89.36,89.345,89.345,180100000.0
2009-09-28 06:48:00,89.345,89.35,89.34,89.345,180200000.0
2009-09-28 06:49:00,89.345,89.35,89.345,89.345,55800000.0
2009-09-28 06:50:00,89.345,89.35,89.345,89.345,80300000.0
2009-09-28 06:51:00,89.35,89.355,89.35,89.35,185300000.0
2009-09-28 06:52:00,89.345,89.38,89.34,89.38,326700000.0
2009-09-28 06:53:00,89.385,89.425,89.38,89.405,286400000.0
2009-09-28 06:54:00,89.405,89.42,89.39,89.395,383300000.0
2009-09-28 06:55:00,89.395,89.4,89.39,89.4,68800000.0
2009-09-28 06:56:00,89.4,89.4,89.39,89.39,44400000.0
2009-09-28 06:57:00,89.39,89.4,89.39,89.4,97000000.0
2009-09-28 06:58:00,89.405,89.42,89.405,89.42,75600000.0
2009-09-28 06:59:00,89.42,89.42,89.395,89.42,244400001.0
2009-09-28 07:00:00,89.42,89.465,89.42,89.445,262200000.0
2009-09-28 07:01:00,89.44,89.475,89.44,89.46,268200000.0
2009-09-28 07:02:00,89.46,89.47,89.455,89.47,336900000.0
2009-09-28 07:03:00,89.47,89.495,89.46,89.475,295300000.0
2009-09-28 07:04:00,89.475,89.505,89.47,89.485,442800001.0
2009-09-28 07:05:00,89.485,89.485,89.48,89.48,43200000.0
2009-09-28 07:06:00,89.48,89.48,89.475,89.475,107500000.0
2009-09-28 07:07:00,89.475,89.475,89.45,89.46,467600001.0
2009-09-28 07:08:00,89.46,89.465,89.45,89.45,543600001.0
2009-09-28 07:09:00,89.45,89.45,89.43,89.44,241200000.0
2009-09-28 07:10:00,89.44,89.445,89.43,89.435,362000000.0
2009-09-28 07:11:00,89.435,89.435,89.41,89.425,400700000.0
2009-09-28 07:12:00,89.43,89.45,89.43,89.45,420300000.0
2009-09-28 07:13:00,89.455,89.46,89.45,89.46,243600000.0
2009-09-28 07:14:00,89.46,89.505,89.46,89.49,381400000.0
2009-09-28 07:15:00,89.49,89.49,89.465,89.47,163800000.0
2009-09-28 07:16:00,89.47,89.535,89.47,89.51,435400000.0
2009-09-28 07:17:00,89.51,89.515,89.495,89.51,287300000.0
2009-09-28 07:18:00,89.51,89.52,89.5,89.5,207600000.0
2009-09-28 07:19:00,89.5,89.5,89.47,89.48,272500000.0
2009-09-28 07:20:00,89.48,89.49,89.475,89.48,219700000.0
2009-09-28 07:21:00,89.48,89.485,89.47,89.48,167000000.0
2009-09-28 07:22:00,89.48,89.48,89.47,89.47,247400000.0
2009-09-28 07:23:00,89.47,89.475,89.45,89.46,314400000.0
2009-09-28 07:24:00,89.465,89.465,89.45,89.45,203500000.0
2009-09-28 07:25:00,89.45,89.465,89.45,89.455,164300000.0
2009-09-28 07:26:00,89.455,89.46,89.45,89.455,212899999.0
2009-09-28 07:27:00,89.455,89.46,89.43,89.435,303800000.0
2009-09-28 07:28:00,89.44,89.45,89.44,89.45,449500000.0
2009-09-28 07:29:00,89.45,89.45,89.43,89.43,380800001.0
2009-09-28 07:30:00,89.43,89.435,89.37,89.375,374900000.0
2009-09-28 07:31:00,89.38,89.395,89.365,89.37,542800001.0
2009-09-28 07:32:00,89.37,89.39,89.37,89.38,182800000.0
2009-09-28 07:33:00,89.38,89.38,89.365,89.37,162700000.0
2009-09-28 07:34:00,89.37,89.39,89.37,89.39,213100000.0
2009-09-28 07:35:00,89.39,89.42,89.39,89.41,305000000.0
2009-09-28 07:36:00,89.41,89.42,89.405,89.415,306200000.0
2009-09-28 07:37:00,89.415,89.415,89.41,89.41,95800000.0
2009-09-28 07:38:00,89.41,89.41,89.35,89.35,302700000.0
2009-09-28 07:39:00,89.355,89.365,89.35,89.365,387200000.0
2009-09-28 07:40:00,89.365,89.41,89.36,89.41,519900000.0
2009-09-28 07:41:00,89.41,89.41,89.4,89.4,104200000.0
2009-09-28 07:42:00,89.4,89.405,89.395,89.4,195400000.0
2009-09-28 07:43:00,89.4,89.405,89.37,89.375,217200000.0
2009-09-28 07:44:00,89.375,89.375,89.34,89.35,338400000.0
2009-09-28 07:45:00,89.34,89.34,89.3,89.3,502300000.0
2009-09-28 07:46:00,89.3,89.31,89.24,89.26,722200000.0
2009-09-28 07:47:00,89.26,89.26,89.235,89.24,521200000.0
2009-09-28 07:48:00,89.24,89.26,89.24,89.245,416500000.0
2009-09-28 07:49:00,89.25,89.25,89.23,89.235,666300000.0
2009-09-28 07:50:00,89.24,89.27,89.22,89.265,662300000.0
2009-09-28 07:51:00,89.265,89.275,89.25,89.26,398000000.0
2009-09-28 07:52:00,89.26,89.28,89.255,89.26,438600000.0
2009-09-28 07:53:00,89.26,89.26,89.245,89.255,336300000.0
2009-09-28 07:54:00,89.26,89.27,89.245,89.26,599100000.0
2009-09-28 07:55:00,89.26,89.26,89.255,89.255,331300000.0
2009-09-28 07:56:00,89.255,89.285,89.255,89.28,297800000.0
2009-09-28 07:57:00,89.285,89.29,89.235,89.245,653500000.0
2009-09-28 07:58:00,89.25,89.25,89.21,89.21,219200000.0
2009-09-28 07:59:00,89.22,89.23,89.21,89.21,320800000.0
2009-09-28 08:00:00,89.21,89.21,89.18,89.19,1016199998.0
2009-09-28 08:01:00,89.19,89.2,89.185,89.2,443199998.0
2009-09-28 08:02:00,89.2,89.23,89.195,89.23,819700000.0
2009-09-28 08:03:00,89.23,89.235,89.155,89.21,1493700001.0
2009-09-28 08:04:00,89.21,89.23,89.18,89.205,673200000.0
2009-09-28 08:05:00,89.205,89.255,89.2,89.24,598800000.0
2009-09-28 08:06:00,89.24,89.25,89.24,89.24,494900002.0
2009-09-28 08:07:00,89.24,89.265,89.24,89.25,351000000.0
2009-09-28 08:08:00,89.25,89.25,89.22,89.24,438300000.0
2009-09-28 08:09:00,89.24,89.255,89.23,89.23,259300001.0
2009-09-28 08:10:00,89.23,89.285,89.21,89.285,842399998.0
2009-09-28 08:11:00,89.285,89.37,89.27,89.35,1025999995.0
2009-09-28 08:12:00,89.35,89.37,89.35,89.365,689200000.0
2009-09-28 08:13:00,89.37,89.37,89.315,89.345,786000000.0
2009-09-28 08:14:00,89.345,89.37,89.33,89.37,776299997.0
2009-09-28 08:15:00,89.375,89.39,89.37,89.37,550700000.0
2009-09-28 08:16:00,89.37,89.375,89.35,89.355,463800005.0
2009-09-28 08:17:00,89.35,89.35,89.325,89.33,476200001.0
2009-09-28 08:18:00,89.335,89.385,89.33,89.37,618000001.0
2009-09-28 08:19:00,89.37,89.395,89.36,89.375,662500000.0
2009-09-28 08:20:00,89.37,89.38,89.34,89.355,757500000.0
2009-09-28 08:21:00,89.355,89.355,89.32,89.33,1010300003.0
2009-09-28 08:22:00,89.33,89.345,89.33,89.335,687600001.0
2009-09-28 08:23:00,89.335,89.355,89.32,89.335,668700000.0
2009-09-28 08:24:00,89.34,89.34,89.325,89.325,348099999.0
2009-09-28 08:25:00,89.325,89.325,89.28,89.28,541499998.0
2009-09-28 08:26:00,89.285,89.285,89.25,89.285,888899997.0
2009-09-28 08:27:00,89.285,89.29,89.27,89.285,464100001.0
2009-09-28 08:28:00,89.295,89.3,89.285,89.3,605200005.0
2009-09-28 08:29:00,89.3,89.315,89.28,89.285,657399997.0
2009-09-28 08:30:00,89.285,89.305,89.285,89.29,938899992.0
2009-09-28 08:31:00,89.29,89.315,89.29,89.295,1162999986.0
2009-09-28 08:32:00,89.295,89.355,89.295,89.335,483500001.0
2009-09-28 08:33:00,89.335,89.345,89.32,89.33,817100004.0
2009-09-28 08:34:00,89.33,89.35,89.33,89.33,351500000.0
2009-09-28 08:35:00,89.34,89.35,89.335,89.34,795999992.0
2009-09-28 08:36:00,89.34,89.38,89.34,89.38,659799999.0
2009-09-28 08:37:00,89.38,89.38,89.365,89.37,626599999.0
2009-09-28 08:38:00,89.37,89.415,89.37,89.41,530200000.0
2009-09-28 08:39:00,89.41,89.41,89.37,89.395,924999997.0
2009-09-28 08:40:00,89.4,89.47,89.4,89.47,816599999.0
2009-09-28 08:41:00,89.47,89.49,89.46,89.465,1741700002.0
2009-09-28 08:42:00,89.465,89.465,89.44,89.455,1094199996.0
2009-09-28 08:43:00,89.46,89.46,89.44,89.46,576200003.0
2009-09-28 08:44:00,89.46,89.47,89.45,89.46,693900000.0
2009-09-28 08:45:00,89.46,89.47,89.45,89.46,541800004.0
2009-09-28 08:46:00,89.46,89.485,89.46,89.475,153000000.0
2009-09-28 08:47:00,89.475,89.49,89.47,89.48,342100003.0
2009-09-28 08:48:00,89.48,89.485,89.45,89.45,712500001.0
2009-09-28 08:49:00,89.45,89.455,89.435,89.445,586000004.0
2009-09-28 08:50:00,89.445,89.46,89.43,89.43,773599999.0
2009-09-28 08:51:00,89.425,89.46,89.415,89.455,1005799997.0
2009-09-28 08:52:00,89.455,89.455,89.45,89.45,570000001.0
2009-09-28 08:53:00,89.45,89.455,89.42,89.42,782000000.0
2009-09-28 08:54:00,89.425,89.47,89.42,89.455,724099993.0
2009-09-28 08:55:00,89.45,89.45,89.42,89.445,616100001.0
2009-09-28 08:56:00,89.445,89.48,89.445,89.455,515300005.0
2009-09-28 08:57:00,89.45,89.45,89.425,89.425,242500000.0
2009-09-28 08:58:00,89.425,89.455,89.42,89.44,807499999.0
2009-09-28 08:59:00,89.44,89.445,89.39,89.395,842900001.0
2009-09-28 09:00:00,89.395,89.395,89.34,89.355,1182300003.0
2009-09-28 09:01:00,89.355,89.38,89.335,89.375,903699999.0
2009-09-28 09:02:00,89.375,89.38,89.37,89.375,997700003.0
2009-09-28 09:03:00,89.38,89.38,89.35,89.36,618700002.0
2009-09-28 09:04:00,89.36,89.37,89.36,89.36,513700004.0
2009-09-28 09:05:00,89.36,89.36,89.34,89.355,870800000.0
2009-09-28 09:06:00,89.355,89.4,89.34,89.4,670099999.0
2009-09-28 09:07:00,89.405,89.42,89.4,89.41,1030299997.0
2009-09-28 09:08:00,89.41,89.465,89.41,89.465,340600000.0
2009-09-28 09:09:00,89.465,89.47,89.455,89.46,511600000.0
2009-09-28 09:10:00,89.455,89.46,89.435,89.44,697700000.0
2009-09-28 09:11:00,89.44,89.48,89.435,89.475,1006600005.0
2009-09-28 09:12:00,89.475,89.505,89.47,89.49,893000000.0
2009-09-28 09:13:00,89.485,89.485,89.47,89.475,661999999.0
2009-09-28 09:14:00,89.475,89.495,89.475,89.49,508899998.0
2009-09-28 09:15:00,89.49,89.49,89.465,89.47,708400002.0
2009-09-28 09:16:00,89.47,89.485,89.465,89.465,558799999.0
2009-09-28 09:17:00,89.465,89.48,89.455,89.475,771799999.0
2009-09-28 09:18:00,89.47,89.47,89.45,89.45,492700000.0
2009-09-28 09:19:00,89.45,89.46,89.445,89.45,649199999.0
2009-09-28 09:20:00,89.45,89.46,89.44,89.45,417699997.0
2009-09-28 09:21:00,89.45,89.495,89.45,89.495,797999999.0
2009-09-28 09:22:00,89.495,89.535,89.49,89.52,1073800005.0
2009-09-28 09:23:00,89.525,89.57,89.515,89.525,575200001.0
2009-09-28 09:24:00,89.525,89.57,89.51,89.56,865300003.0
2009-09-28 09:25:00,89.56,89.57,89.545,89.55,441000000.0
2009-09-28 09:26:00,89.55,89.55,89.53,89.53,682399994.0
2009-09-28 09:27:00,89.53,89.575,89.53,89.565,668299990.0
2009-09-28 09:28:00,89.565,89.585,89.56,89.57,724599996.0
2009-09-28 09:29:00,89.57,89.605,89.56,89.575,837799997.0
2009-09-28 09:30:00,89.575,89.575,89.52,89.53,1237900001.0
2009-09-28 09:31:00,89.53,89.54,89.485,89.51,828200007.0
2009-09-28 09:32:00,89.505,89.53,89.485,89.495,774700000.0
2009-09-28 09:33:00,89.49,89.56,89.48,89.52,583300003.0
2009-09-28 09:34:00,89.515,89.53,89.51,89.525,750599999.0
2009-09-28 09:35:00,89.525,89.525,89.51,89.52,690900001.0
2009-09-28 09:36:00,89.52,89.55,89.495,89.55,920500002.0
2009-09-28 09:37:00,89.55,89.55,89.525,89.53,352900001.0
2009-09-28 09:38:00,89.525,89.545,89.515,89.535,560900002.0
2009-09-28 09:39:00,89.535,89.565,89.535,89.56,451400003.0
2009-09-28 09:40:00,89.56,89.61,89.55,89.595,989399999.0
2009-09-28 09:41:00,89.595,89.63,89.585,89.62,697300000.0
2009-09-28 09:42:00,89.62,89.62,89.59,89.62,761400004.0
2009-09-28 09:43:00,89.62,89.62,89.585,89.59,629300001.0
2009-09-28 09:44:00,89.585,89.6,89.58,89.585,311000000.0
2009-09-28 09:45:00,89.585,89.595,89.575,89.575,510199994.0
2009-09-28 09:46:00,89.58,89.59,89.58,89.58,375199999.0
2009-09-28 09:47:00,89.58,89.59,89.575,89.59,540000008.0
2009-09-28 09:48:00,89.59,89.6,89.58,89.585,804799998.0
2009-09-28 09:49:00,89.59,89.64,89.59,89.64,622500001.0
2009-09-28 09:50:00,89.635,89.65,89.625,89.63,431200000.0
2009-09-28 09:51:00,89.63,89.64,89.62,89.62,841100002.0
2009-09-28 09:52:00,89.62,89.62,89.605,89.61,485600000.0
2009-09-28 09:53:00,89.61,89.61,89.595,89.6,454700002.0
2009-09-28 09:54:00,89.6,89.6,89.59,89.59,509000000.0
2009-09-28 09:55:00,89.6,89.6,89.59,89.59,574600000.0
2009-09-28 09:56:00,89.59,89.6,89.58,89.58,384200000.0
2009-09-28 09:57:00,89.58,89.59,89.55,89.55,746699999.0
2009-09-28 09:58:00,89.55,89.57,89.55,89.56,593300000.0
2009-09-28 09:59:00,89.56,89.57,89.555,89.56,375699999.0
2009-09-28 10:00:00,89.56,89.6,89.56,89.585,497700000.0
2009-09-28 10:01:00,89.585,89.59,89.58,89.58,285800000.0
2009-09-28 10:02:00,89.585,89.59,89.57,89.57,180000000.0
2009-09-28 10:03:00,89.57,89.575,89.57,89.57,135200000.0
2009-09-28 10:04:00,89.57,89.61,89.57,89.605,149300000.0
2009-09-28 10:05:00,89.605,89.61,89.59,89.6,334900000.0
2009-09-28 10:06:00,89.595,89.6,89.585,89.59,628700001.0
2009-09-28 10:07:00,89.595,89.61,89.59,89.605,269699999.0
2009-09-28 10:08:00,89.6,89.61,89.6,89.61,244800000.0
2009-09-28 10:09:00,89.61,89.61,89.58,89.59,343600001.0
2009-09-28 10:10:00,89.59,89.6,89.58,89.595,520200002.0
2009-09-28 10:11:00,89.595,89.595,89.585,89.59,184200000.0
2009-09-28 10:12:00,89.585,89.585,89.57,89.57,596399999.0
2009-09-28 10:13:00,89.57,89.575,89.565,89.575,352100001.0
2009-09-28 10:14:00,89.575,89.58,89.57,89.57,418600001.0
2009-09-28 10:15:00,89.575,89.58,89.57,89.57,315700000.0
2009-09-28 10:16:00,89.57,89.59,89.57,89.58,454000000.0
2009-09-28 10:17:00,89.58,89.58,89.57,89.58,193100003.0
2009-09-28 10:18:00,89.575,89.58,89.57,89.57,762900001.0
2009-09-28 10:19:00,89.57,89.58,89.56,89.57,418699999.0
2009-09-28 10:20:00,89.57,89.57,89.56,89.565,304400002.0
2009-09-28 10:21:00,89.565,89.57,89.56,89.565,533500007.0
2009-09-28 10:22:00,89.565,89.57,89.56,89.565,588300007.0
2009-09-28 10:23:00,89.565,89.57,89.56,89.565,447800002.0
2009-09-28 10:24:00,89.57,89.57,89.56,89.56,274400002.0
2009-09-28 10:25:00,89.56,89.57,89.56,89.56,190800000.0
2009-09-28 10:26:00,89.565,89.57,89.56,89.565,372799999.0
2009-09-28 10:27:00,89.565,89.57,89.56,89.56,234400000.0
2009-09-28 10:28:00,89.56,89.58,89.56,89.58,298400000.0
2009-09-28 10:29:00,89.58,89.59,89.57,89.59,452700000.0
2009-09-28 10:30:00,89.59,89.61,89.585,89.605,549700000.0
2009-09-28 10:31:00,89.605,89.61,89.59,89.6,221999998.0
2009-09-28 10:32:00,89.6,89.61,89.59,89.59,324500000.0
2009-09-28 10:33:00,89.59,89.59,89.58,89.58,363100002.0
2009-09-28 10:34:00,89.58,89.585,89.575,89.58,396200001.0
2009-09-28 10:35:00,89.575,89.58,89.56,89.575,645600000.0
2009-09-28 10:36:00,89.58,89.58,89.57,89.58,138000000.0
2009-09-28 10:37:00,89.58,89.59,89.575,89.59,255600000.0
2009-09-28 10:38:00,89.59,89.62,89.59,89.6,450699999.0
2009-09-28 10:39:00,89.6,89.6,89.59,89.59,269700000.0
2009-09-28 10:40:00,89.585,89.585,89.555,89.555,501399995.0
2009-09-28 10:41:00,89.555,89.56,89.52,89.525,543000002.0
2009-09-28 10:42:00,89.525,89.54,89.515,89.52,640400003.0
2009-09-28 10:43:00,89.525,89.535,89.525,89.53,188100000.0
2009-09-28 10:44:00,89.53,89.53,89.52,89.52,189600000.0
2009-09-28 10:45:00,89.525,89.53,89.505,89.52,262800000.0
2009-09-28 10:46:00,89.52,89.53,89.51,89.515,511200003.0
2009-09-28 10:47:00,89.515,89.52,89.51,89.52,517400005.0
2009-09-28 10:48:00,89.52,89.53,89.515,89.52,213099999.0
2009-09-28 10:49:00,89.52,89.53,89.515,89.52,230300000.0
2009-09-28 10:50:00,89.515,89.515,89.42,89.425,676499999.0
2009-09-28 10:51:00,89.43,89.435,89.38,89.4,839499998.0
2009-09-28 10:52:00,89.4,89.48,89.4,89.47,888199997.0
2009-09-28 10:53:00,89.47,89.51,89.46,89.5,564999998.0
2009-09-28 10:54:00,89.5,89.5,89.475,89.485,337500000.0
2009-09-28 10:55:00,89.48,89.5,89.465,89.47,708899997.0
2009-09-28 10:56:00,89.465,89.475,89.45,89.455,451899994.0
2009-09-28 10:57:00,89.455,89.485,89.45,89.475,613900000.0
2009-09-28 10:58:00,89.475,89.48,89.44,89.445,633000000.0
2009-09-28 10:59:00,89.445,89.455,89.415,89.42,347599999.0
2009-09-28 11:00:00,89.42,89.425,89.405,89.42,526800000.0
2009-09-28 11:01:00,89.42,89.455,89.42,89.45,641000002.0
2009-09-28 11:02:00,89.45,89.455,89.44,89.44,402100000.0
2009-09-28 11:03:00,89.44,89.45,89.415,89.42,346800000.0
2009-09-28 11:04:00,89.42,89.43,89.42,89.42,596900000.0
2009-09-28 11:05:00,89.425,89.44,89.4,89.41,507400003.0
2009-09-28 11:06:00,89.41,89.41,89.38,89.39,874200004.0
2009-09-28 11:07:00,89.39,89.4,89.37,89.38,691600002.0
2009-09-28 11:08:00,89.38,89.405,89.38,89.4,162600000.0
2009-09-28 11:09:00,89.4,89.42,89.395,89.415,166000000.0
2009-09-28 11:10:00,89.415,89.43,89.41,89.425,268600000.0
2009-09-28 11:11:00,89.425,89.43,89.405,89.41,381200002.0
2009-09-28 11:12:00,89.41,89.41,89.385,89.39,499899999.0
2009-09-28 11:13:00,89.39,89.41,89.36,89.36,371200001.0
2009-09-28 11:14:00,89.36,89.4,89.35,89.4,432399999.0
2009-09-28 11:15:00,89.4,89.4,89.35,89.36,291200000.0
2009-09-28 11:16:00,89.36,89.365,89.355,89.365,674499999.0
2009-09-28 11:17:00,89.365,89.385,89.365,89.375,477900001.0
2009-09-28 11:18:00,89.375,89.38,89.365,89.375,451500001.0
2009-09-28 11:19:00,89.375,89.38,89.37,89.38,273899998.0
2009-09-28 11:20:00,89.385,89.39,89.38,89.385,179999999.0
2009-09-28 11:21:00,89.38,89.39,89.38,89.385,248100000.0
2009-09-28 11:22:00,89.39,89.39,89.38,89.38,198200000.0
2009-09-28 11:23:00,89.38,89.385,89.37,89.385,339400001.0
2009-09-28 11:24:00,89.385,89.41,89.385,89.4,342499999.0
2009-09-28 11:25:00,89.405,89.41,89.38,89.38,752799999.0
2009-09-28 11:26:00,89.38,89.435,89.38,89.42,1044200003.0
2009-09-28 11:27:00,89.415,89.43,89.405,89.405,574100001.0
2009-09-28 11:28:00,89.405,89.42,89.405,89.415,782999998.0
2009-09-28 11:29:00,89.415,89.415,89.4,89.405,447100000.0
2009-09-28 11:30:00,89.405,89.43,89.405,89.42,262100000.0
2009-09-28 11:31:00,89.425,89.425,89.4,89.4,172800000.0
2009-09-28 11:32:00,89.4,89.4,89.4,89.4,82200000.0
2009-09-28 11:33:00,89.4,89.405,89.4,89.4,338800000.0
2009-09-28 11:34:00,89.4,89.4,89.39,89.395,366799999.0
2009-09-28 11:35:00,89.395,89.4,89.395,89.4,56900000.0
2009-09-28 11:36:00,89.405,89.41,89.4,89.4,141600001.0
2009-09-28 11:37:00,89.4,89.4,89.38,89.39,265100000.0
2009-09-28 11:38:00,89.39,89.39,89.385,89.39,127599999.0
2009-09-28 11:39:00,89.39,89.41,89.39,89.4,270200000.0
2009-09-28 11:40:00,89.4,89.4,89.385,89.39,683000007.0
2009-09-28 11:41:00,89.39,89.39,89.39,89.39,223800001.0
2009-09-28 11:42:00,89.39,89.4,89.39,89.395,216600000.0
2009-09-28 11:43:00,89.395,89.4,89.39,89.39,250900000.0
2009-09-28 11:44:00,89.39,89.4,89.39,89.4,281900000.0
2009-09-28 11:45:00,89.4,89.42,89.4,89.42,233100001.0
2009-09-28 11:46:00,89.42,89.44,89.41,89.43,406800000.0
2009-09-28 11:47:00,89.44,89.44,89.425,89.43,79100000.0
2009-09-28 11:48:00,89.43,89.44,89.41,89.425,126900000.0
2009-09-28 11:49:00,89.425,89.43,89.425,89.425,24000000.0
2009-09-28 11:50:00,89.42,89.43,89.42,89.43,226200000.0
2009-09-28 11:51:00,89.43,89.45,89.42,89.44,611899997.0
2009-09-28 11:52:00,89.44,89.44,89.4,89.405,538800001.0
2009-09-28 11:53:00,89.405,89.405,89.355,89.355,680599998.0
2009-09-28 11:54:00,89.355,89.37,89.33,89.33,708300011.0
2009-09-28 11:55:00,89.325,89.35,89.3,89.33,854000004.0
2009-09-28 11:56:00,89.33,89.345,89.33,89.345,220000000.0
2009-09-28 11:57:00,89.345,89.35,89.34,89.35,413000001.0
2009-09-28 11:58:00,89.35,89.36,89.34,89.34,539500005.0
2009-09-28 11:59:00,89.35,89.36,89.35,89.355,216500000.0
2009-09-28 12:00:00,89.355,89.365,89.355,89.36,299600000.0
2009-09-28 12:01:00,89.36,89.36,89.35,89.355,417599997.0
2009-09-28 12:02:00,89.355,89.36,89.35,89.35,234900000.0
2009-09-28 12:03:00,89.35,89.35,89.34,89.345,277600000.0
2009-09-28 12:04:00,89.345,89.355,89.345,89.355,187600002.0
2009-09-28 12:05:00,89.355,89.355,89.33,89.335,253600001.0
2009-09-28 12:06:00,89.335,89.375,89.335,89.37,490300004.0
2009-09-28 12:07:00,89.37,89.39,89.37,89.38,324100002.0
2009-09-28 12:08:00,89.38,89.38,89.365,89.37,247399994.0
2009-09-28 12:09:00,89.37,89.37,89.34,89.35,582200001.0
2009-09-28 12:10:00,89.35,89.36,89.35,89.35,318800003.0
2009-09-28 12:11:00,89.35,89.35,89.35,89.35,184700000.0
2009-09-28 12:12:00,89.355,89.355,89.35,89.35,245800001.0
2009-09-28 12:13:00,89.35,89.38,89.35,89.38,285500000.0
2009-09-28 12:14:00,89.38,89.38,89.37,89.37,189900001.0
2009-09-28 12:15:00,89.37,89.37,89.36,89.36,186000001.0
2009-09-28 12:16:00,89.36,89.375,89.36,89.37,137600001.0
2009-09-28 12:17:00,89.365,89.37,89.36,89.36,226600000.0
2009-09-28 12:18:00,89.36,89.36,89.36,89.36,24400000.0
2009-09-28 12:19:00,89.355,89.36,89.35,89.36,80400000.0
2009-09-28 12:20:00,89.36,89.37,89.35,89.35,209300001.0
2009-09-28 12:21:00,89.35,89.36,89.35,89.35,268700000.0
2009-09-28 12:22:00,89.355,89.355,89.335,89.345,267299999.0
2009-09-28 12:23:00,89.34,89.34,89.33,89.335,154800000.0
2009-09-28 12:24:00,89.335,89.34,89.335,89.34,151700000.0
2009-09-28 12:25:00,89.34,89.39,89.335,89.37,486000000.0
2009-09-28 12:26:00,89.37,89.41,89.37,89.41,653399997.0
2009-09-28 12:27:00,89.41,89.42,89.4,89.41,345000000.0
2009-09-28 12:28:00,89.415,89.44,89.41,89.42,394400001.0
2009-09-28 12:29:00,89.42,89.44,89.4,89.4,354800000.0
2009-09-28 12:30:00,89.4,89.4,89.375,89.375,501000000.0
2009-09-28 12:31:00,89.38,89.385,89.34,89.36,677599997.0
2009-09-28 12:32:00,89.355,89.38,89.355,89.38,377500001.0
2009-09-28 12:33:00,89.385,89.385,89.35,89.355,778899995.0
2009-09-28 12:34:00,89.355,89.39,89.35,89.39,506099998.0
2009-09-28 12:35:00,89.39,89.41,89.385,89.385,249000000.0
2009-09-28 12:36:00,89.385,89.39,89.385,89.39,134900001.0
2009-09-28 12:37:00,89.39,89.39,89.385,89.385,209400001.0
2009-09-28 12:38:00,89.385,89.39,89.385,89.39,476600004.0
2009-09-28 12:39:00,89.39,89.39,89.38,89.38,203000003.0
2009-09-28 12:40:00,89.38,89.4,89.38,89.395,365400005.0
2009-09-28 12:41:00,89.4,89.415,89.395,89.415,613400004.0
2009-09-28 12:42:00,89.42,89.42,89.41,89.41,212200001.0
2009-09-28 12:43:00,89.41,89.42,89.405,89.41,302600001.0
2009-09-28 12:44:00,89.41,89.415,89.37,89.37,427600002.0
2009-09-28 12:45:00,89.37,89.38,89.36,89.36,301200000.0
2009-09-28 12:46:00,89.37,89.39,89.365,89.38,338599998.0
2009-09-28 12:47:00,89.38,89.41,89.38,89.405,183600000.0
2009-09-28 12:48:00,89.41,89.41,89.39,89.4,266599999.0
2009-09-28 12:49:00,89.4,89.41,89.37,89.41,385900000.0
2009-09-28 12:50:00,89.41,89.42,89.38,89.39,462700004.0
2009-09-28 12:51:00,89.39,89.39,89.37,89.38,526600002.0
2009-09-28 12:52:00,89.375,89.385,89.375,89.385,767900004.0
2009-09-28 12:53:00,89.385,89.405,89.38,89.39,457300006.0
2009-09-28 12:54:00,89.39,89.4,89.39,89.39,296199999.0
2009-09-28 12:55:00,89.39,89.43,89.39,89.42,336800001.0
2009-09-28 12:56:00,89.42,89.425,89.41,89.42,266300000.0
2009-09-28 12:57:00,89.415,89.43,89.415,89.43,159000001.0
2009-09-28 12:58:00,89.43,89.43,89.42,89.425,165700000.0
2009-09-28 12:59:00,89.425,89.425,89.4,89.4,524600009.0
2009-09-28 13:00:00,89.4,89.41,89.4,89.41,157500000.0
2009-09-28 13:01:00,89.415,89.44,89.415,89.44,241700001.0
2009-09-28 13:02:00,89.435,89.45,89.435,89.44,201000000.0
2009-09-28 13:03:00,89.44,89.445,89.43,89.435,433299999.0
2009-09-28 13:04:00,89.435,89.435,89.415,89.415,238400000.0
2009-09-28 13:05:00,89.415,89.415,89.36,89.365,702800002.0
2009-09-28 13:06:00,89.365,89.37,89.35,89.355,690700006.0
2009-09-28 13:07:00,89.355,89.365,89.355,89.36,360900001.0
2009-09-28 13:08:00,89.36,89.365,89.36,89.36,244300000.0
2009-09-28 13:09:00,89.36,89.375,89.36,89.365,347100007.0
2009-09-28 13:10:00,89.37,89.37,89.36,89.365,449200004.0
2009-09-28 13:11:00,89.365,89.365,89.36,89.365,127800000.0
2009-09-28 13:12:00,89.365,89.365,89.355,89.36,416899999.0
2009-09-28 13:13:00,89.36,89.38,89.36,89.375,431899999.0
2009-09-28 13:14:00,89.375,89.38,89.33,89.335,535200000.0
2009-09-28 13:15:00,89.335,89.34,89.275,89.34,670100001.0
2009-09-28 13:16:00,89.34,89.34,89.32,89.32,288799997.0
2009-09-28 13:17:00,89.32,89.32,89.27,89.3,686999998.0
2009-09-28 13:18:00,89.295,89.33,89.29,89.32,187300000.0
2009-09-28 13:19:00,89.32,89.325,89.31,89.32,218700000.0
2009-09-28 13:20:00,89.32,89.33,89.32,89.325,229200000.0
2009-09-28 13:21:00,89.325,89.325,89.29,89.3,535199997.0
2009-09-28 13:22:00,89.295,89.31,89.29,89.29,174700002.0
2009-09-28 13:23:00,89.29,89.31,89.285,89.3,247300002.0
2009-09-28 13:24:00,89.3,89.3,89.28,89.295,204100000.0
2009-09-28 13:25:00,89.295,89.3,89.27,89.28,232100000.0
2009-09-28 13:26:00,89.275,89.28,89.26,89.26,686500003.0
2009-09-28 13:27:00,89.26,89.28,89.26,89.275,501700003.0
2009-09-28 13:28:00,89.275,89.28,89.275,89.275,717100011.0
2009-09-28 13:29:00,89.275,89.3,89.275,89.3,576400003.0
2009-09-28 13:30:00,89.305,89.33,89.295,89.33,406200001.0
2009-09-28 13:31:00,89.325,89.35,89.315,89.34,631100004.0
2009-09-28 13:32:00,89.34,89.35,89.325,89.335,347399999.0
2009-09-28 13:33:00,89.34,89.34,89.325,89.335,298900001.0
2009-09-28 13:34:00,89.34,89.35,89.335,89.35,275500000.0
2009-09-28 13:35:00,89.345,89.345,89.32,89.33,337000000.0
2009-09-28 13:36:00,89.325,89.33,89.325,89.325,212300001.0
2009-09-28 13:37:00,89.325,89.33,89.315,89.315,279400001.0
2009-09-28 13:38:00,89.315,89.325,89.31,89.32,369900000.0
2009-09-28 13:39:00,89.32,89.33,89.32,89.33,198100000.0
2009-09-28 13:40:00,89.33,89.33,89.33,89.33,24100000.0
2009-09-28 13:41:00,89.33,89.345,89.325,89.33,259600000.0
2009-09-28 13:42:00,89.33,89.33,89.315,89.32,346600001.0
2009-09-28 13:43:00,89.32,89.32,89.315,89.32,195700000.0
2009-09-28 13:44:00,89.32,89.32,89.29,89.3,312800001.0
2009-09-28 13:45:00,89.3,89.32,89.3,89.31,309500001.0
2009-09-28 13:46:00,89.31,89.32,89.31,89.32,125800000.0
2009-09-28 13:47:00,89.32,89.33,89.32,89.33,112900000.0
2009-09-28 13:48:00,89.33,89.34,89.33,89.34,14200000.0
2009-09-28 13:49:00,89.34,89.38,89.34,89.38,513900000.0
2009-09-28 13:50:00,89.38,89.425,89.38,89.41,759199998.0
2009-09-28 13:51:00,89.415,89.45,89.415,89.435,337599997.0
2009-09-28 13:52:00,89.44,89.44,89.42,89.42,494600001.0
2009-09-28 13:53:00,89.415,89.42,89.39,89.395,392699998.0
2009-09-28 13:54:00,89.395,89.4,89.39,89.395,307300001.0
2009-09-28 13:55:00,89.395,89.395,89.39,89.39,292600001.0
2009-09-28 13:56:00,89.39,89.42,89.39,89.415,513500003.0
2009-09-28 13:57:00,89.41,89.42,89.41,89.415,86100000.0
2009-09-28 13:58:00,89.415,89.44,89.415,89.43,233800002.0
2009-09-28 13:59:00,89.43,89.45,89.43,89.44,309700000.0
2009-09-28 14:00:00,89.44,89.47,89.44,89.47,322100000.0
2009-09-28 14:01:00,89.47,89.475,89.455,89.47,384500000.0
2009-09-28 14:02:00,89.465,89.51,89.465,89.485,1054100000.0
2009-09-28 14:03:00,89.485,89.51,89.485,89.505,580799995.0
2009-09-28 14:04:00,89.505,89.51,89.5,89.51,313699999.0
2009-09-28 14:05:00,89.51,89.51,89.5,89.5,360000001.0
2009-09-28 14:06:00,89.5,89.525,89.5,89.52,523700000.0
2009-09-28 14:07:00,89.52,89.55,89.515,89.55,585400001.0
2009-09-28 14:08:00,89.55,89.55,89.54,89.54,385299999.0
2009-09-28 14:09:00,89.54,89.55,89.51,89.52,430599999.0
2009-09-28 14:10:00,89.52,89.52,89.51,89.51,244100000.0
2009-09-28 14:11:00,89.51,89.52,89.5,89.5,369100000.0
2009-09-28 14:12:00,89.5,89.525,89.5,89.52,132800000.0
2009-09-28 14:13:00,89.52,89.525,89.52,89.52,116600000.0
2009-09-28 14:14:00,89.52,89.525,89.5,89.51,582799999.0
2009-09-28 14:15:00,89.51,89.54,89.51,89.53,501999999.0
2009-09-28 14:16:00,89.53,89.54,89.53,89.53,405600000.0
2009-09-28 14:17:00,89.53,89.54,89.53,89.53,234900000.0
2009-09-28 14:18:00,89.53,89.535,89.53,89.53,209600000.0
2009-09-28 14:19:00,89.53,89.53,89.51,89.51,203800000.0
2009-09-28 14:20:00,89.515,89.54,89.51,89.52,376800000.0
2009-09-28 14:21:00,89.52,89.54,89.515,89.52,717700001.0
2009-09-28 14:22:00,89.52,89.53,89.515,89.525,804999995.0
2009-09-28 14:23:00,89.525,89.58,89.525,89.57,648099999.0
2009-09-28 14:24:00,89.57,89.57,89.545,89.55,232900000.0
2009-09-28 14:25:00,89.555,89.57,89.555,89.57,301300000.0
2009-09-28 14:26:00,89.57,89.59,89.57,89.59,626900000.0
2009-09-28 14:27:00,89.59,89.6,89.59,89.59,733799997.0
2009-09-28 14:28:00,89.59,89.62,89.59,89.62,572500000.0
2009-09-28 14:29:00,89.615,89.62,89.6,89.62,723400000.0
2009-09-28 14:30:00,89.62,89.66,89.62,89.655,919299999.0
2009-09-28 14:31:00,89.65,89.675,89.64,89.67,914500001.0
2009-09-28 14:32:00,89.67,89.68,89.655,89.66,666000000.0
2009-09-28 14:33:00,89.66,89.66,89.64,89.645,702800000.0
2009-09-28 14:34:00,89.65,89.655,89.595,89.605,785999997.0
2009-09-28 14:35:00,89.605,89.665,89.6,89.665,980600002.0
2009-09-28 14:36:00,89.665,89.68,89.64,89.65,950499999.0
2009-09-28 14:37:00,89.65,89.65,89.63,89.64,730599998.0
2009-09-28 14:38:00,89.64,89.66,89.635,89.66,450199999.0
2009-09-28 14:39:00,89.66,89.66,89.645,89.65,396500002.0
2009-09-28 14:40:00,89.65,89.65,89.635,89.64,211300000.0
2009-09-28 14:41:00,89.64,89.64,89.6,89.61,628799999.0
2009-09-28 14:42:00,89.61,89.615,89.61,89.615,212800000.0
2009-09-28 14:43:00,89.61,89.65,89.61,89.645,413900000.0
2009-09-28 14:44:00,89.645,89.65,89.62,89.62,977100003.0
2009-09-28 14:45:00,89.62,89.63,89.59,89.6,403300006.0
2009-09-28 14:46:00,89.595,89.61,89.595,89.605,766000001.0
2009-09-28 14:47:00,89.605,89.61,89.555,89.56,781400000.0
2009-09-28 14:48:00,89.565,89.58,89.555,89.56,563999996.0
2009-09-28 14:49:00,89.56,89.615,89.56,89.59,953900005.0
2009-09-28 14:50:00,89.59,89.61,89.585,89.6,524700001.0
2009-09-28 14:51:00,89.6,89.65,89.6,89.645,614000001.0
2009-09-28 14:52:00,89.645,89.655,89.625,89.655,630600009.0
2009-09-28 14:53:00,89.655,89.655,89.62,89.62,490399996.0
2009-09-28 14:54:00,89.62,89.62,89.585,89.595,697199996.0
2009-09-28 14:55:00,89.595,89.6,89.585,89.59,365900004.0
2009-09-28 14:56:00,89.59,89.62,89.59,89.6,793500001.0
2009-09-28 14:57:00,89.6,89.61,89.56,89.57,534000000.0
2009-09-28 14:58:00,89.57,89.595,89.535,89.55,890199999.0
2009-09-28 14:59:00,89.56,89.56,89.47,89.47,908100001.0
2009-09-28 15:00:00,89.47,89.485,89.47,89.48,889299999.0
2009-09-28 15:01:00,89.48,89.495,89.47,89.495,651700002.0
2009-09-28 15:02:00,89.495,89.53,89.48,89.52,746099999.0
2009-09-28 15:03:00,89.52,89.53,89.505,89.51,374500001.0
2009-09-28 15:04:00,89.51,89.52,89.49,89.5,749299999.0
2009-09-28 15:05:00,89.5,89.5,89.49,89.49,505300000.0
2009-09-28 15:06:00,89.49,89.49,89.47,89.485,649400002.0
2009-09-28 15:07:00,89.485,89.49,89.46,89.47,653800002.0
2009-09-28 15:08:00,89.465,89.47,89.42,89.425,606700002.0
2009-09-28 15:09:00,89.425,89.435,89.415,89.42,1072100000.0
2009-09-28 15:10:00,89.42,89.435,89.41,89.43,955999993.0
2009-09-28 15:11:00,89.43,89.45,89.41,89.445,743500000.0
2009-09-28 15:12:00,89.44,89.46,89.43,89.44,554500000.0
2009-09-28 15:13:00,89.44,89.44,89.405,89.405,506499999.0
2009-09-28 15:14:00,89.405,89.435,89.4,89.405,1056399996.0
2009-09-28 15:15:00,89.405,89.445,89.405,89.43,552400000.0
2009-09-28 15:16:00,89.43,89.44,89.43,89.43,284400003.0
2009-09-28 15:17:00,89.435,89.475,89.42,89.445,709700000.0
2009-09-28 15:18:00,89.44,89.46,89.43,89.44,659399999.0
2009-09-28 15:19:00,89.44,89.44,89.41,89.41,442099999.0
2009-09-28 15:20:00,89.42,89.425,89.41,89.42,452800001.0
2009-09-28 15:21:00,89.42,89.42,89.385,89.39,973199998.0
2009-09-28 15:22:00,89.39,89.39,89.355,89.36,892300001.0
2009-09-28 15:23:00,89.355,89.37,89.34,89.36,806400003.0
2009-09-28 15:24:00,89.36,89.37,89.36,89.37,286499999.0
2009-09-28 15:25:00,89.37,89.39,89.37,89.39,332299999.0
2009-09-28 15:26:00,89.395,89.41,89.38,89.4,432800000.0
2009-09-28 15:27:00,89.4,89.405,89.39,89.4,321899999.0
2009-09-28 15:28:00,89.4,89.455,89.4,89.455,207499999.0
2009-09-28 15:29:00,89.455,89.455,89.44,89.45,287999999.0
2009-09-28 15:30:00,89.45,89.46,89.425,89.435,550499998.0
2009-09-28 15:31:00,89.43,89.435,89.375,89.39,778099999.0
2009-09-28 15:32:00,89.39,89.41,89.365,89.375,406500000.0
2009-09-28 15:33:00,89.375,89.38,89.36,89.37,230599999.0
2009-09-28 15:34:00,89.37,89.37,89.36,89.37,546500000.0
2009-09-28 15:35:00,89.37,89.375,89.36,89.36,399600001.0
2009-09-28 15:36:00,89.36,89.38,89.36,89.38,701600000.0
2009-09-28 15:37:00,89.38,89.405,89.38,89.4,473500000.0
2009-09-28 15:38:00,89.4,89.42,89.4,89.4,323300000.0
2009-09-28 15:39:00,89.4,89.4,89.395,89.4,147100000.0
2009-09-28 15:40:00,89.4,89.4,89.395,89.4,48700000.0
2009-09-28 15:41:00,89.4,89.41,89.39,89.4,231500000.0
2009-09-28 15:42:00,89.4,89.415,89.39,89.415,411500000.0
2009-09-28 15:43:00,89.42,89.44,89.415,89.43,430400001.0
2009-09-28 15:44:00,89.43,89.44,89.405,89.405,307700000.0
2009-09-28 15:45:00,89.4,89.42,89.39,89.39,723799999.0
2009-09-28 15:46:00,89.39,89.395,89.38,89.39,376200000.0
2009-09-28 15:47:00,89.39,89.39,89.39,89.39,116000000.0
2009-09-28 15:48:00,89.395,89.41,89.39,89.405,844500007.0
2009-09-28 15:49:00,89.405,89.445,89.4,89.435,537000002.0
2009-09-28 15:50:00,89.435,89.445,89.42,89.425,823000009.0
2009-09-28 15:51:00,89.43,89.43,89.405,89.41,452499999.0
2009-09-28 15:52:00,89.41,89.425,89.385,89.425,580699999.0
2009-09-28 15:53:00,89.425,89.425,89.4,89.41,568799996.0
2009-09-28 15:54:00,89.405,89.42,89.4,89.42,145700000.0
2009-09-28 15:55:00,89.42,89.44,89.39,89.4,542900000.0
2009-09-28 15:56:00,89.4,89.415,89.39,89.415,378300000.0
2009-09-28 15:57:00,89.415,89.425,89.4,89.42,357000000.0
2009-09-28 15:58:00,89.43,89.435,89.42,89.42,272900000.0
2009-09-28 15:59:00,89.42,89.42,89.39,89.4,486000001.0
2009-09-28 16:00:00,89.4,89.41,89.34,89.34,503700000.0
2009-09-28 16:01:00,89.335,89.34,89.315,89.325,794199996.0
2009-09-28 16:02:00,89.325,89.325,89.295,89.31,794800000.0
2009-09-28 16:03:00,89.31,89.315,89.265,89.265,706399999.0
2009-09-28 16:04:00,89.265,89.28,89.26,89.27,908400002.0
2009-09-28 16:05:00,89.275,89.285,89.27,89.28,298699999.0
2009-09-28 16:06:00,89.275,89.28,89.24,89.25,521199999.0
2009-09-28 16:07:00,89.25,89.25,89.195,89.2,766099996.0
2009-09-28 16:08:00,89.205,89.205,89.16,89.17,915199998.0
2009-09-28 16:09:00,89.17,89.18,89.145,89.17,914400004.0
2009-09-28 16:10:00,89.17,89.23,89.17,89.23,731700000.0
2009-09-28 16:11:00,89.23,89.25,89.23,89.24,665999998.0
2009-09-28 16:12:00,89.24,89.24,89.22,89.24,290200001.0
2009-09-28 16:13:00,89.24,89.25,89.23,89.25,385000000.0
2009-09-28 16:14:00,89.245,89.26,89.24,89.255,495000002.0
2009-09-28 16:15:00,89.255,89.255,89.24,89.25,285200000.0
2009-09-28 16:16:00,89.25,89.255,89.23,89.25,414299999.0
2009-09-28 16:17:00,89.245,89.285,89.245,89.275,385700000.0
2009-09-28 16:18:00,89.27,89.28,89.265,89.27,523300000.0
2009-09-28 16:19:00,89.27,89.27,89.27,89.27,162100000.0
2009-09-28 16:20:00,89.27,89.275,89.265,89.27,286400000.0
2009-09-28 16:21:00,89.265,89.27,89.26,89.265,368000000.0
2009-09-28 16:22:00,89.265,89.28,89.26,89.28,333200000.0
2009-09-28 16:23:00,89.28,89.295,89.28,89.295,286000000.0
2009-09-28 16:24:00,89.295,89.31,89.295,89.31,594699999.0
2009-09-28 16:25:00,89.31,89.32,89.3,89.32,478600003.0
2009-09-28 16:26:00,89.32,89.345,89.315,89.345,192500000.0
2009-09-28 16:27:00,89.345,89.355,89.32,89.32,385000000.0
2009-09-28 16:28:00,89.32,89.325,89.305,89.31,457300001.0
2009-09-28 16:29:00,89.31,89.33,89.31,89.31,451800000.0
2009-09-28 16:30:00,89.31,89.33,89.31,89.33,524899995.0
2009-09-28 16:31:00,89.33,89.37,89.325,89.37,829000004.0
2009-09-28 16:32:00,89.37,89.405,89.37,89.39,631000000.0
2009-09-28 16:33:00,89.39,89.39,89.35,89.365,898699999.0
2009-09-28 16:34:00,89.365,89.365,89.35,89.355,420600001.0
2009-09-28 16:35:00,89.355,89.395,89.355,89.37,431599999.0
2009-09-28 16:36:00,89.37,89.37,89.355,89.355,278800002.0
2009-09-28 16:37:00,89.355,89.365,89.355,89.355,345300000.0
2009-09-28 16:38:00,89.355,89.36,89.335,89.335,611200005.0
2009-09-28 16:39:00,89.335,89.335,89.31,89.325,694499994.0
2009-09-28 16:40:00,89.33,89.34,89.315,89.32,975400001.0
2009-09-28 16:41:00,89.32,89.335,89.305,89.325,492500003.0
2009-09-28 16:42:00,89.325,89.33,89.32,89.325,326600000.0
2009-09-28 16:43:00,89.325,89.33,89.32,89.325,297400000.0
2009-09-28 16:44:00,89.325,89.335,89.325,89.33,439800001.0
2009-09-28 16:45:00,89.33,89.34,89.315,89.315,215400000.0
2009-09-28 16:46:00,89.315,89.32,89.25,89.26,830900005.0
2009-09-28 16:47:00,89.26,89.27,89.245,89.27,978900003.0
2009-09-28 16:48:00,89.27,89.305,89.27,89.305,610000000.0
2009-09-28 16:49:00,89.31,89.31,89.26,89.26,1149500002.0
2009-09-28 16:50:00,89.26,89.32,89.26,89.305,776299997.0
2009-09-28 16:51:00,89.305,89.305,89.28,89.295,604299999.0
2009-09-28 16:52:00,89.295,89.295,89.275,89.285,991800004.0
2009-09-28 16:53:00,89.285,89.29,89.265,89.275,795800008.0
2009-09-28 16:54:00,89.28,89.295,89.26,89.29,997299998.0
2009-09-28 16:55:00,89.29,89.34,89.29,89.34,822600001.0
2009-09-28 16:56:00,89.335,89.38,89.33,89.375,466800000.0
2009-09-28 16:57:00,89.375,89.385,89.365,89.375,709600002.0
2009-09-28 16:58:00,89.375,89.415,89.365,89.41,924100001.0
2009-09-28 16:59:00,89.41,89.47,89.41,89.465,1082000006.0
2009-09-28 17:00:00,89.46,89.47,89.44,89.445,1226100006.0
2009-09-28 17:01:00,89.445,89.46,89.425,89.43,992700008.0
2009-09-28 17:02:00,89.43,89.435,89.375,89.4,725400003.0
2009-09-28 17:03:00,89.405,89.42,89.385,89.39,606400000.0
2009-09-28 17:04:00,89.39,89.39,89.37,89.38,319199999.0
2009-09-28 17:05:00,89.38,89.38,89.37,89.37,147400000.0
2009-09-28 17:06:00,89.365,89.37,89.365,89.37,233599999.0
2009-09-28 17:07:00,89.365,89.37,89.35,89.365,628400002.0
2009-09-28 17:08:00,89.365,89.37,89.35,89.37,415600000.0
2009-09-28 17:09:00,89.365,89.37,89.34,89.34,609200000.0
2009-09-28 17:10:00,89.34,89.35,89.335,89.34,523900002.0
2009-09-28 17:11:00,89.345,89.365,89.345,89.36,680200001.0
2009-09-28 17:12:00,89.36,89.375,89.35,89.375,450799996.0
2009-09-28 17:13:00,89.375,89.39,89.37,89.38,630499998.0
2009-09-28 17:14:00,89.38,89.39,89.38,89.385,228600004.0
2009-09-28 17:15:00,89.385,89.39,89.385,89.39,353600001.0
2009-09-28 17:16:00,89.39,89.405,89.39,89.405,296200003.0
2009-09-28 17:17:00,89.405,89.415,89.405,89.41,415400000.0
2009-09-28 17:18:00,89.41,89.42,89.405,89.41,348100001.0
2009-09-28 17:19:00,89.41,89.41,89.39,89.39,589099998.0
2009-09-28 17:20:00,89.4,89.405,89.39,89.39,485000001.0
2009-09-28 17:21:00,89.39,89.39,89.37,89.38,460000002.0
2009-09-28 17:22:00,89.38,89.39,89.38,89.39,338200000.0
2009-09-28 17:23:00,89.39,89.39,89.385,89.39,146000000.0
2009-09-28 17:24:00,89.39,89.39,89.38,89.38,780799999.0
2009-09-28 17:25:00,89.38,89.39,89.38,89.38,173600000.0
2009-09-28 17:26:00,89.38,89.38,89.34,89.34,603300000.0
2009-09-28 17:27:00,89.34,89.365,89.34,89.365,417900006.0
2009-09-28 17:28:00,89.365,89.39,89.36,89.39,198200000.0
2009-09-28 17:29:00,89.39,89.39,89.39,89.39,327200000.0
2009-09-28 17:30:00,89.385,89.39,89.38,89.39,439100004.0
2009-09-28 17:31:00,89.39,89.39,89.38,89.38,234100000.0
2009-09-28 17:32:00,89.38,89.38,89.365,89.365,486299999.0
2009-09-28 17:33:00,89.365,89.37,89.365,89.37,307800002.0
2009-09-28 17:34:00,89.37,89.38,89.37,89.38,221400000.0
2009-09-28 17:35:00,89.375,89.39,89.37,89.37,116200001.0
2009-09-28 17:36:00,89.365,89.39,89.365,89.385,178600002.0
2009-09-28 17:37:00,89.385,89.39,89.38,89.38,294800000.0
2009-09-28 17:38:00,89.38,89.38,89.37,89.38,372800000.0
2009-09-28 17:39:00,89.38,89.395,89.365,89.39,722800001.0
2009-09-28 17:40:00,89.395,89.405,89.39,89.395,388600000.0
2009-09-28 17:41:00,89.395,89.4,89.355,89.355,335600002.0
2009-09-28 17:42:00,89.355,89.36,89.315,89.325,468300000.0
2009-09-28 17:43:00,89.325,89.42,89.32,89.42,765600003.0
2009-09-28 17:44:00,89.41,89.64,89.39,89.585,1164600001.0
2009-09-28 17:45:00,89.585,89.59,89.555,89.59,744100000.0
2009-09-28 17:46:00,89.59,89.6,89.55,89.56,650700000.0
2009-09-28 17:47:00,89.56,89.57,89.52,89.525,909800002.0
2009-09-28 17:48:00,89.52,89.53,89.485,89.49,813800001.0
2009-09-28 17:49:00,89.49,89.49,89.45,89.48,951000001.0
2009-09-28 17:50:00,89.48,89.49,89.475,89.475,295500000.0
2009-09-28 17:51:00,89.47,89.47,89.39,89.39,686400000.0
2009-09-28 17:52:00,89.39,89.41,89.375,89.39,750700004.0
2009-09-28 17:53:00,89.39,89.4,89.37,89.38,556999997.0
2009-09-28 17:54:00,89.38,89.39,89.38,89.385,350000000.0
2009-09-28 17:55:00,89.385,89.385,89.36,89.36,387000005.0
2009-09-28 17:56:00,89.36,89.365,89.355,89.36,204100000.0
2009-09-28 17:57:00,89.36,89.38,89.36,89.38,395200008.0
2009-09-28 17:58:00,89.375,89.375,89.36,89.36,140400000.0
2009-09-28 17:59:00,89.36,89.36,89.35,89.35,55000000.0
2009-09-28 18:00:00,89.345,89.35,89.26,89.265,827199998.0
2009-09-28 18:01:00,89.265,89.27,89.21,89.21,729799997.0
2009-09-28 18:02:00,89.21,89.24,89.21,89.24,613600000.0
2009-09-28 18:03:00,89.24,89.27,89.23,89.27,601099998.0
2009-09-28 18:04:00,89.27,89.28,89.26,89.26,296000000.0
2009-09-28 18:05:00,89.26,89.305,89.225,89.305,1152400001.0
2009-09-28 18:06:00,89.305,89.315,89.285,89.3,628400004.0
2009-09-28 18:07:00,89.3,89.31,89.3,89.31,247000001.0
2009-09-28 18:08:00,89.31,89.33,89.3,89.305,535200004.0
2009-09-28 18:09:00,89.305,89.32,89.29,89.32,499600002.0
2009-09-28 18:10:00,89.325,89.355,89.32,89.35,659100007.0
2009-09-28 18:11:00,89.35,89.37,89.345,89.35,431600001.0
2009-09-28 18:12:00,89.345,89.35,89.325,89.35,268400002.0
2009-09-28 18:13:00,89.35,89.35,89.345,89.35,294600000.0
2009-09-28 18:14:00,89.355,89.365,89.325,89.33,309800001.0
2009-09-28 18:15:00,89.33,89.33,89.325,89.325,215400000.0
2009-09-28 18:16:00,89.325,89.325,89.32,89.32,220799999.0
2009-09-28 18:17:00,89.32,89.335,89.32,89.335,131800000.0
2009-09-28 18:18:00,89.335,89.375,89.335,89.36,200200001.0
2009-09-28 18:19:00,89.36,89.36,89.36,89.36,154500000.0
2009-09-28 18:20:00,89.36,89.36,89.355,89.355,103000000.0
2009-09-28 18:21:00,89.36,89.36,89.345,89.345,71800000.0
2009-09-28 18:22:00,89.34,89.35,89.34,89.35,106200000.0
2009-09-28 18:23:00,89.35,89.37,89.35,89.37,249000000.0
2009-09-28 18:24:00,89.37,89.38,89.365,89.37,119899998.0
2009-09-28 18:25:00,89.365,89.37,89.36,89.365,247600000.0
2009-09-28 18:26:00,89.365,89.365,89.355,89.36,92000000.0
2009-09-28 18:27:00,89.36,89.37,89.36,89.365,208800000.0
2009-09-28 18:28:00,89.365,89.375,89.365,89.375,124800000.0
2009-09-28 18:29:00,89.375,89.375,89.365,89.37,248400000.0
2009-09-28 18:30:00,89.37,89.37,89.34,89.35,364500001.0
2009-09-28 18:31:00,89.35,89.35,89.34,89.35,439099999.0
2009-09-28 18:32:00,89.35,89.36,89.35,89.36,47600000.0
2009-09-28 18:33:00,89.36,89.39,89.355,89.385,104000000.0
2009-09-28 18:34:00,89.39,89.4,89.385,89.39,213100000.0
2009-09-28 18:35:00,89.39,89.435,89.37,89.37,564800003.0
2009-09-28 18:36:00,89.37,89.4,89.37,89.395,191600000.0
2009-09-28 18:37:00,89.395,89.4,89.39,89.39,106000000.0
2009-09-28 18:38:00,89.39,89.39,89.375,89.375,129000001.0
2009-09-28 18:39:00,89.38,89.42,89.37,89.38,425000000.0
2009-09-28 18:40:00,89.38,89.39,89.37,89.385,141900000.0
2009-09-28 18:41:00,89.39,89.39,89.385,89.385,79400000.0
2009-09-28 18:42:00,89.385,89.385,89.365,89.375,352099999.0
2009-09-28 18:43:00,89.375,89.38,89.375,89.375,74400000.0
2009-09-28 18:44:00,89.375,89.39,89.375,89.39,294099998.0
2009-09-28 18:45:00,89.385,89.39,89.36,89.36,394799999.0
2009-09-28 18:46:00,89.37,89.37,89.35,89.35,273999999.0
2009-09-28 18:47:00,89.355,89.37,89.355,89.36,242200001.0
2009-09-28 18:48:00,89.36,89.375,89.36,89.37,409000000.0
2009-09-28 18:49:00,89.37,89.37,89.35,89.36,375199999.0
2009-09-28 18:50:00,89.355,89.395,89.35,89.395,218200000.0
2009-09-28 18:51:00,89.395,89.395,89.365,89.37,277999995.0
2009-09-28 18:52:00,89.37,89.37,89.365,89.37,121599998.0
2009-09-28 18:53:00,89.36,89.37,89.36,89.365,245200000.0
2009-09-28 18:54:00,89.365,89.44,89.365,89.425,504299999.0
2009-09-28 18:55:00,89.425,89.445,89.425,89.445,411399999.0
2009-09-28 18:56:00,89.445,89.45,89.445,89.45,230600000.0
2009-09-28 18:57:00,89.45,89.45,89.44,89.445,373000002.0
2009-09-28 18:58:00,89.445,89.45,89.44,89.445,366600002.0
2009-09-28 18:59:00,89.445,89.445,89.43,89.43,354600001.0
2009-09-28 19:00:00,89.42,89.455,89.42,89.435,736800001.0
2009-09-28 19:01:00,89.435,89.435,89.425,89.425,349800000.0
2009-09-28 19:02:00,89.425,89.43,89.405,89.405,430500004.0
2009-09-28 19:03:00,89.405,89.405,89.405,89.405,89200001.0
2009-09-28 19:04:00,89.405,89.42,89.405,89.41,465600006.0
2009-09-28 19:05:00,89.405,89.48,89.405,89.47,761800002.0
2009-09-28 19:06:00,89.475,89.49,89.47,89.47,610100000.0
2009-09-28 19:07:00,89.475,89.475,89.47,89.47,458299999.0
2009-09-28 19:08:00,89.475,89.49,89.47,89.49,308199999.0
2009-09-28 19:09:00,89.49,89.49,89.48,89.48,136200000.0
2009-09-28 19:10:00,89.465,89.47,89.445,89.445,303700000.0
2009-09-28 19:11:00,89.445,89.45,89.445,89.45,201200000.0
2009-09-28 19:12:00,89.45,89.45,89.44,89.44,313600000.0
2009-09-28 19:13:00,89.435,89.445,89.435,89.435,272600001.0
2009-09-28 19:14:00,89.435,89.435,89.41,89.415,620400003.0
2009-09-28 19:15:00,89.415,89.435,89.415,89.435,285400000.0
2009-09-28 19:16:00,89.435,89.435,89.435,89.435,14400000.0
2009-09-28 19:17:00,89.435,89.435,89.435,89.435,93600000.0
2009-09-28 19:18:00,89.435,89.435,89.425,89.425,132200000.0
2009-09-28 19:19:00,89.42,89.42,89.41,89.41,158000000.0
2009-09-28 19:20:00,89.41,89.41,89.41,89.41,241600000.0
2009-09-28 19:21:00,89.41,89.41,89.4,89.41,285600001.0
2009-09-28 19:22:00,89.41,89.415,89.41,89.415,248000000.0
2009-09-28 19:23:00,89.415,89.42,89.405,89.405,238400000.0
2009-09-28 19:24:00,89.405,89.405,89.4,89.4,325200000.0
2009-09-28 19:25:00,89.4,89.4,89.39,89.395,146800000.0
2009-09-28 19:26:00,89.395,89.395,89.39,89.395,22400000.0
2009-09-28 19:27:00,89.39,89.39,89.385,89.385,91200000.0
2009-09-28 19:28:00,89.385,89.385,89.375,89.375,142600000.0
2009-09-28 19:29:00,89.375,89.375,89.375,89.375,40000000.0
2009-09-28 19:30:00,89.37,89.375,89.37,89.375,104600000.0
2009-09-28 19:31:00,89.375,89.405,89.375,89.4,356200000.0
2009-09-28 19:32:00,89.4,89.43,89.4,89.41,565000001.0
2009-09-28 19:33:00,89.41,89.425,89.4,89.425,478800000.0
2009-09-28 19:34:00,89.425,89.45,89.425,89.45,515700000.0
2009-09-28 19:35:00,89.45,89.46,89.45,89.46,169200000.0
2009-09-28 19:36:00,89.465,89.465,89.46,89.465,75200000.0
2009-09-28 19:37:00,89.465,89.475,89.465,89.47,215200000.0
2009-09-28 19:38:00,89.47,89.475,89.465,89.475,191600001.0
2009-09-28 19:39:00,89.47,89.475,89.45,89.45,308299999.0
2009-09-28 19:40:00,89.455,89.455,89.44,89.44,197399999.0
2009-09-28 19:41:00,89.44,89.44,89.435,89.44,363200001.0
2009-09-28 19:42:00,89.445,89.445,89.43,89.435,502800000.0
2009-09-28 19:43:00,89.435,89.46,89.435,89.46,426600000.0
2009-09-28 19:44:00,89.465,89.465,89.45,89.45,104800000.0
2009-09-28 19:45:00,89.445,89.46,89.445,89.45,129300000.0
2009-09-28 19:46:00,89.45,89.475,89.45,89.475,337300000.0
2009-09-28 19:47:00,89.475,89.495,89.475,89.48,278000001.0
2009-09-28 19:48:00,89.49,89.5,89.49,89.5,379800000.0
2009-09-28 19:49:00,89.5,89.505,89.485,89.49,159200000.0
2009-09-28 19:50:00,89.49,89.495,89.475,89.49,277400002.0
2009-09-28 19:51:00,89.485,89.485,89.475,89.48,235900001.0
2009-09-28 19:52:00,89.48,89.485,89.475,89.485,293700002.0
2009-09-28 19:53:00,89.485,89.49,89.48,89.485,353600000.0
2009-09-28 19:54:00,89.485,89.485,89.475,89.475,166800000.0
2009-09-28 19:55:00,89.475,89.48,89.465,89.47,247800000.0
2009-09-28 19:56:00,89.47,89.47,89.465,89.465,452700000.0
2009-09-28 19:57:00,89.465,89.47,89.45,89.465,499799996.0
2009-09-28 19:58:00,89.465,89.49,89.465,89.48,118000000.0
2009-09-28 19:59:00,89.48,89.495,89.48,89.49,526600000.0
2009-09-28 20:00:00,89.49,89.495,89.485,89.485,154000000.0
2009-09-28 20:01:00,89.485,89.5,89.485,89.495,315200001.0
2009-09-28 20:02:00,89.495,89.505,89.48,89.485,490300002.0
2009-09-28 20:03:00,89.495,89.5,89.495,89.495,223200000.0
2009-09-28 20:04:00,89.5,89.53,89.5,89.53,220800000.0
2009-09-28 20:05:00,89.53,89.535,89.53,89.535,54400000.0
2009-09-28 20:06:00,89.535,89.535,89.525,89.535,232599999.0
2009-09-28 20:07:00,89.535,89.54,89.535,89.54,125200000.0
2009-09-28 20:08:00,89.54,89.575,89.54,89.575,588000008.0
2009-09-28 20:09:00,89.575,89.575,89.57,89.57,580400005.0
2009-09-28 20:10:00,89.57,89.575,89.565,89.565,553500005.0
2009-09-28 20:11:00,89.57,89.58,89.57,89.575,117500000.0
2009-09-28 20:12:00,89.575,89.61,89.57,89.6,596099998.0
2009-09-28 20:13:00,89.6,89.63,89.6,89.62,919500005.0
2009-09-28 20:14:00,89.615,89.63,89.6,89.615,437100000.0
2009-09-28 20:15:00,89.615,89.645,89.61,89.64,694600006.0
2009-09-28 20:16:00,89.645,89.655,89.63,89.635,754800002.0
2009-09-28 20:17:00,89.635,89.655,89.63,89.64,811200003.0
2009-09-28 20:18:00,89.635,89.65,89.635,89.635,682400003.0
2009-09-28 20:19:00,89.635,89.64,89.625,89.625,690999998.0
2009-09-28 20:20:00,89.625,89.635,89.62,89.62,510400000.0
2009-09-28 20:21:00,89.62,89.62,89.585,89.59,485800004.0
2009-09-28 20:22:00,89.585,89.585,89.565,89.57,430800000.0
2009-09-28 20:23:00,89.57,89.58,89.56,89.565,248800000.0
2009-09-28 20:24:00,89.565,89.565,89.56,89.56,330800002.0
2009-09-28 20:25:00,89.56,89.565,89.55,89.565,426999999.0
2009-09-28 20:26:00,89.565,89.565,89.555,89.56,193200004.0
2009-09-28 20:27:00,89.56,89.56,89.55,89.55,298800002.0
2009-09-28 20:28:00,89.54,89.545,89.535,89.545,165400000.0
2009-09-28 20:29:00,89.545,89.545,89.54,89.545,198700001.0
2009-09-28 20:30:00,89.545,89.565,89.545,89.56,248400000.0
2009-09-28 20:31:00,89.56,89.565,89.555,89.56,275900000.0
2009-09-28 20:32:00,89.56,89.56,89.56,89.56,122000000.0
2009-09-28 20:33:00,89.565,89.565,89.55,89.555,406900000.0
2009-09-28 20:34:00,89.555,89.565,89.555,89.555,284200000.0
2009-09-28 20:35:00,89.555,89.555,89.545,89.55,305800004.0
2009-09-28 20:36:00,89.55,89.55,89.535,89.54,355100001.0
2009-09-28 20:37:00,89.54,89.545,89.535,89.545,294000001.0
2009-09-28 20:38:00,89.54,89.545,89.535,89.54,285900000.0
2009-09-28 20:39:00,89.54,89.545,89.535,89.54,168000000.0
2009-09-28 20:40:00,89.54,89.55,89.54,89.55,92700000.0
2009-09-28 20:41:00,89.55,89.555,89.55,89.555,61899999.0
2009-09-28 20:42:00,89.555,89.575,89.555,89.575,231400001.0
2009-09-28 20:43:00,89.575,89.59,89.56,89.59,378600002.0
2009-09-28 20:44:00,89.59,89.595,89.58,89.595,493200000.0
2009-09-28 20:45:00,89.595,89.61,89.59,89.6,528599999.0
2009-09-28 20:46:00,89.6,89.615,89.59,89.615,399800005.0
2009-09-28 20:47:00,89.615,89.64,89.615,89.635,310800001.0
2009-09-28 20:48:00,89.635,89.645,89.61,89.61,668999999.0
2009-09-28 20:49:00,89.61,89.615,89.59,89.59,378400000.0
2009-09-28 20:50:00,89.59,89.59,89.58,89.58,437100001.0
2009-09-28 20:51:00,89.575,89.625,89.575,89.615,580800001.0
2009-09-28 20:52:00,89.615,89.66,89.615,89.655,493700001.0
2009-09-28 20:53:00,89.655,89.66,89.645,89.645,740200000.0
2009-09-28 20:54:00,89.645,89.65,89.64,89.645,359500002.0
2009-09-28 20:55:00,89.65,89.65,89.64,89.64,580800001.0
2009-09-28 20:56:00,89.64,89.65,89.635,89.65,604100005.0
2009-09-28 20:57:00,89.65,89.665,89.645,89.665,254800000.0
2009-09-28 20:58:00,89.665,89.775,89.665,89.77,873700001.0
2009-09-28 20:59:00,89.77,89.77,89.755,89.755,820399998.0
2009-09-28 21:00:00,89.755,89.755,89.73,89.73,885600003.0
2009-09-28 21:01:00,89.73,89.73,89.71,89.715,1116500003.0
2009-09-28 21:02:00,89.715,89.72,89.705,89.71,239900000.0
2009-09-28 21:03:00,89.71,89.72,89.71,89.72,217000000.0
2009-09-28 21:04:00,89.72,89.73,89.705,89.705,627100001.0
2009-09-28 21:05:00,89.705,89.71,89.695,89.71,319200000.0
2009-09-28 21:06:00,89.71,89.71,89.7,89.7,139600000.0
2009-09-28 21:07:00,89.705,89.735,89.7,89.73,218100000.0
2009-09-28 21:08:00,89.73,89.73,89.71,89.71,281900000.0
2009-09-28 21:09:00,89.71,89.73,89.71,89.72,272800002.0
2009-09-28 21:10:00,89.72,89.735,89.72,89.735,143100000.0
2009-09-28 21:11:00,89.735,89.735,89.73,89.735,73600000.0
2009-09-28 21:12:00,89.735,89.76,89.735,89.75,275400000.0
2009-09-28 21:13:00,89.755,89.755,89.75,89.755,107100000.0
2009-09-28 21:14:00,89.755,89.755,89.75,89.75,115200000.0
2009-09-28 21:15:00,89.75,89.755,89.745,89.75,73799999.0
2009-09-28 21:16:00,89.75,89.755,89.735,89.75,335600003.0
2009-09-28 21:17:00,89.745,89.745,89.745,89.745,71200000.0
2009-09-28 21:18:00,89.745,89.745,89.73,89.735,410600001.0
2009-09-28 21:19:00,89.735,89.745,89.73,89.74,215000000.0
2009-09-28 21:20:00,89.74,89.74,89.735,89.735,160000000.0
2009-09-28 21:21:00,89.735,89.74,89.735,89.74,93000000.0
2009-09-28 21:22:00,89.74,89.75,89.735,89.735,251000000.0
2009-09-28 21:23:00,89.735,89.74,89.735,89.74,387300000.0
2009-09-28 21:24:00,89.74,89.75,89.715,89.715,537700007.0
2009-09-28 21:25:00,89.72,89.74,89.72,89.74,264200001.0
2009-09-28 21:26:00,89.74,89.74,89.725,89.725,138600000.0
2009-09-28 21:27:00,89.725,89.735,89.71,89.72,489100002.0
2009-09-28 21:28:00,89.725,89.735,89.71,89.725,618700006.0
2009-09-28 21:29:00,89.73,89.73,89.725,89.73,300600000.0
2009-09-28 21:30:00,89.73,89.73,89.715,89.715,209200000.0
2009-09-28 21:31:00,89.715,89.725,89.71,89.72,310200000.0
2009-09-28 21:32:00,89.715,89.725,89.715,89.725,106800000.0
2009-09-28 21:33:00,89.725,89.74,89.72,89.735,266200000.0
2009-09-28 21:34:00,89.74,89.74,89.73,89.735,278599999.0
2009-09-28 21:35:00,89.73,89.735,89.725,89.735,173000000.0
2009-09-28 21:36:00,89.735,89.735,89.725,89.73,131200001.0
2009-09-28 21:37:00,89.73,89.73,89.71,89.715,372200002.0
2009-09-28 21:38:00,89.72,89.72,89.68,89.69,433600001.0
2009-09-28 21:39:00,89.685,89.69,89.66,89.66,282000001.0
2009-09-28 21:40:00,89.66,89.67,89.655,89.655,697400002.0
2009-09-28 21:41:00,89.66,89.66,89.64,89.645,329720001.0
2009-09-28 21:42:00,89.645,89.655,89.645,89.655,130000000.0
2009-09-28 21:43:00,89.655,89.66,89.65,89.655,137800000.0
2009-09-28 21:44:00,89.655,89.67,89.655,89.67,109200000.0
2009-09-28 21:45:00,89.67,89.68,89.67,89.675,257500000.0
2009-09-28 21:46:00,89.675,89.68,89.655,89.655,524200001.0
2009-09-28 21:47:00,89.65,89.67,89.64,89.66,631319999.0
2009-09-28 21:48:00,89.66,89.665,89.65,89.65,297000000.0
2009-09-28 21:49:00,89.65,89.66,89.64,89.64,1117480000.0
2009-09-28 21:50:00,89.64,89.65,89.63,89.63,381040000.0
2009-09-28 21:51:00,89.63,89.64,89.625,89.64,199600000.0
2009-09-28 21:52:00,89.64,89.64,89.635,89.635,32200000.0
2009-09-28 21:53:00,89.635,89.64,89.635,89.64,69200000.0
2009-09-28 21:54:00,89.64,89.645,89.64,89.64,150000001.0
2009-09-28 21:55:00,89.64,89.65,89.635,89.635,206800001.0
2009-09-28 21:56:00,89.635,89.635,89.625,89.63,492700004.0
2009-09-28 21:57:00,89.63,89.635,89.625,89.635,354000000.0
2009-09-28 21:58:00,89.635,89.64,89.62,89.63,216800000.0
2009-09-28 21:59:00,89.63,89.64,89.625,89.63,238700001.0
2009-09-28 22:00:00,89.63,89.63,89.615,89.615,422300000.0
2009-09-28 22:01:00,89.615,89.625,89.615,89.62,294600000.0
2009-09-28 22:02:00,89.62,89.62,89.6,89.6,184600000.0
2009-09-28 22:03:00,89.6,89.61,89.595,89.61,274600000.0
2009-09-28 22:04:00,89.61,89.62,89.6,89.605,310000000.0
2009-09-28 22:05:00,89.605,89.62,89.605,89.61,113580000.0
2009-09-28 22:06:00,89.61,89.62,89.605,89.62,215000000.0
2009-09-28 22:07:00,89.62,89.62,89.605,89.62,198200000.0
2009-09-28 22:08:00,89.62,89.635,89.605,89.63,252800000.0
2009-09-28 22:09:00,89.625,89.645,89.62,89.645,252500000.0
2009-09-28 22:10:00,89.64,89.655,89.63,89.65,106200000.0
2009-09-28 22:11:00,89.65,89.665,89.65,89.665,193800000.0
2009-09-28 22:12:00,89.665,89.675,89.66,89.675,74400000.0
2009-09-28 22:13:00,89.675,89.68,89.67,89.675,211299999.0
2009-09-28 22:14:00,89.69,89.705,89.69,89.7,187300000.0
2009-09-28 22:15:00,89.7,89.705,89.68,89.685,141400000.0
2009-09-28 22:16:00,89.685,89.7,89.675,89.685,160600000.0
2009-09-28 22:17:00,89.685,89.685,89.665,89.67,142200000.0
2009-09-28 22:18:00,89.67,89.675,89.66,89.67,226400000.0
2009-09-28 22:19:00,89.67,89.675,89.67,89.675,141400001.0
2009-09-28 22:20:00,89.675,89.69,89.675,89.68,166800000.0
2009-09-28 22:21:00,89.68,89.69,89.68,89.69,146000000.0
2009-09-28 22:22:00,89.7,89.7,89.68,89.68,84000000.0
2009-09-28 22:23:00,89.68,89.695,89.675,89.69,130600000.0
2009-09-28 22:24:00,89.685,89.685,89.675,89.68,223800000.0
2009-09-28 22:25:00,89.68,89.68,89.68,89.68,61600000.0
2009-09-28 22:26:00,89.68,89.68,89.66,89.66,190600000.0
2009-09-28 22:27:00,89.67,89.67,89.66,89.66,157600000.0
2009-09-28 22:28:00,89.66,89.665,89.655,89.655,132799999.0
2009-09-28 22:29:00,89.655,89.655,89.645,89.65,257900000.0
2009-09-28 22:30:00,89.65,89.675,89.65,89.66,117200000.0
2009-09-28 22:31:00,89.675,89.675,89.65,89.65,222000000.0
2009-09-28 22:32:00,89.65,89.67,89.65,89.65,124800000.0
2009-09-28 22:33:00,89.65,89.65,89.65,89.65,41000000.0
2009-09-28 22:34:00,89.65,89.65,89.63,89.63,112600000.0
2009-09-28 22:35:00,89.63,89.63,89.63,89.63,113000000.0
2009-09-28 22:36:00,89.635,89.635,89.63,89.635,63200000.0
2009-09-28 22:37:00,89.635,89.635,89.565,89.575,392799999.0
2009-09-28 22:38:00,89.575,89.585,89.565,89.57,133200000.0
2009-09-28 22:39:00,89.57,89.575,89.565,89.565,291400000.0
2009-09-28 22:40:00,89.57,89.57,89.565,89.565,255800000.0
2009-09-28 22:41:00,89.565,89.58,89.565,89.58,83400000.0
2009-09-28 22:42:00,89.575,89.58,89.575,89.575,89200000.0
2009-09-28 22:43:00,89.575,89.575,89.565,89.565,164800000.0
2009-09-28 22:44:00,89.57,89.57,89.565,89.565,72600000.0
2009-09-28 22:45:00,89.57,89.58,89.565,89.575,193200000.0
2009-09-28 22:46:00,89.585,89.6,89.58,89.585,65400000.0
2009-09-28 22:47:00,89.585,89.605,89.585,89.6,96000000.0
2009-09-28 22:48:00,89.6,89.6,89.59,89.595,65000000.0
2009-09-28 22:49:00,89.595,89.595,89.58,89.585,134200000.0
2009-09-28 22:50:00,89.59,89.605,89.585,89.605,153800000.0
2009-09-28 22:51:00,89.605,89.605,89.595,89.6,190800000.0
2009-09-28 22:52:00,89.6,89.6,89.6,89.6,70200000.0
2009-09-28 22:53:00,89.605,89.625,89.6,89.61,150500000.0
2009-09-28 22:54:00,89.605,89.63,89.605,89.63,139400000.0
2009-09-28 22:55:00,89.63,89.63,89.62,89.62,76000000.0
2009-09-28 22:56:00,89.615,89.625,89.605,89.615,187500000.0
2009-09-28 22:57:00,89.605,89.605,89.59,89.59,156500000.0
2009-09-28 22:58:00,89.585,89.6,89.58,89.6,78200000.0
2009-09-28 22:59:00,89.585,89.635,89.56,89.625,63400000.0
2009-09-28 23:00:00,89.62,89.625,89.565,89.625,26600000.0
2009-09-28 23:01:00,89.635,89.64,89.605,89.61,9000000.0
2009-09-28 23:02:00,89.615,89.615,89.61,89.61,8800000.0
2009-09-28 23:03:00,89.61,89.61,89.61,89.61,5600000.0
2009-09-28 23:04:00,89.61,89.61,89.61,89.61,4800000.0
2009-09-28 23:05:00,89.61,89.61,89.61,89.61,6400000.0
2009-09-28 23:06:00,89.61,89.61,89.61,89.61,12800000.0
2009-09-28 23:07:00,89.61,89.61,89.61,89.61,19200000.0
2009-09-28 23:08:00,89.61,89.61,89.605,89.605,19500000.0
2009-09-28 23:09:00,89.6,89.6,89.6,89.6,37800000.0
2009-09-28 23:10:00,89.6,89.6,89.6,89.6,19200000.0
2009-09-28 23:11:00,89.6,89.6,89.6,89.6,7200000.0
2009-09-28 23:12:00,89.6,89.62,89.6,89.61,48000000.0
2009-09-28 23:13:00,89.61,89.61,89.605,89.605,91400000.0
2009-09-28 23:14:00,89.605,89.605,89.6,89.6,100700000.0
2009-09-28 23:15:00,89.6,89.62,89.595,89.61,62200001.0
2009-09-28 23:16:00,89.61,89.61,89.61,89.61,3400000.0
2009-09-28 23:17:00,89.61,89.61,89.605,89.61,74200000.0
2009-09-28 23:18:00,89.61,89.625,89.61,89.625,55800000.0
2009-09-28 23:19:00,89.625,89.625,89.625,89.625,10600000.0
2009-09-28 23:20:00,89.625,89.625,89.61,89.61,20200000.0
2009-09-28 23:21:00,89.61,89.615,89.61,89.615,12400000.0
2009-09-28 23:22:00,89.62,89.623,89.619,89.62,113000000.0
2009-09-28 23:23:00,89.622,89.623,89.618,89.618,113000000.0
2009-09-28 23:24:00,89.615,89.62,89.61,89.62,113000000.0
2009-09-28 23:25:00,89.62,89.62,89.605,89.61,72200000.0
2009-09-28 23:26:00,89.61,89.61,89.6,89.61,175200000.0
2009-09-28 23:27:00,89.61,89.61,89.6,89.605,94800000.0
2009-09-28 23:28:00,89.605,89.605,89.605,89.605,10600000.0
2009-09-28 23:29:00,89.61,89.615,89.605,89.605,60000000.0
2009-09-28 23:30:00,89.605,89.615,89.605,89.61,96600000.0
2009-09-28 23:31:00,89.61,89.61,89.61,89.61,67600000.0
2009-09-28 23:32:00,89.61,89.61,89.61,89.61,22800000.0
2009-09-28 23:33:00,89.625,89.635,89.615,89.615,88600000.0
2009-09-28 23:34:00,89.615,89.625,89.61,89.615,200400000.0
2009-09-28 23:35:00,89.625,89.64,89.625,89.63,57000000.0
2009-09-28 23:36:00,89.63,89.64,89.63,89.64,69400000.0
2009-09-28 23:37:00,89.64,89.64,89.635,89.64,171400000.0
2009-09-28 23:38:00,89.64,89.645,89.64,89.64,42800000.0
2009-09-28 23:39:00,89.65,89.655,89.64,89.64,68000000.0
2009-09-28 23:40:00,89.64,89.64,89.63,89.635,173800000.0
2009-09-28 23:41:00,89.635,89.635,89.635,89.635,45000000.0
2009-09-28 23:42:00,89.64,89.65,89.63,89.65,65600000.0
2009-09-28 23:43:00,89.65,89.65,89.64,89.645,80900000.0
2009-09-28 23:44:00,89.643,89.643,89.642,89.643,46700000.0
2009-09-28 23:45:00,89.645,89.65,89.645,89.645,46700000.0
2009-09-28 23:46:00,89.65,89.65,89.64,89.645,97500000.0
2009-09-28 23:47:00,89.655,89.665,89.645,89.655,156700001.0
2009-09-28 23:48:00,89.655,89.655,89.635,89.64,169400000.0
2009-09-28 23:49:00,89.64,89.64,89.64,89.64,17200000.0
2009-09-28 23:50:00,89.64,89.64,89.64,89.64,8200000.0
2009-09-28 23:51:00,89.65,89.65,89.64,89.64,31600000.0
2009-09-28 23:52:00,89.635,89.64,89.635,89.64,55000000.0
2009-09-28 23:53:00,89.64,89.67,89.635,89.655,348200000.0
2009-09-28 23:54:00,89.655,89.655,89.645,89.65,114400000.0
2009-09-28 23:55:00,89.65,89.65,89.645,89.645,45400000.0
2009-09-28 23:56:00,89.645,89.665,89.645,89.665,83400000.0
2009-09-28 23:57:00,89.665,89.675,89.665,89.675,156200000.0
2009-09-28 23:58:00,89.675,89.7,89.675,89.685,149600000.0
2009-09-28 23:59:00,89.685,89.7,89.685,89.7,91200000.0
2009-09-29 00:00:00,89.7,89.7,89.68,89.685,108600000.0
2009-09-29 00:01:00,89.685,89.685,89.68,89.68,3000000.0
2009-09-29 00:02:00,89.68,89.69,89.68,89.69,10600000.0
2009-09-29 00:03:00,89.69,89.7,89.69,89.695,30600000.0
2009-09-29 00:04:00,89.695,89.735,89.695,89.715,152700000.0
2009-09-29 00:05:00,89.72,89.75,89.705,89.725,269800000.0
2009-09-29 00:06:00,89.725,89.735,89.715,89.735,84000000.0
2009-09-29 00:07:00,89.735,89.74,89.725,89.74,88900000.0
2009-09-29 00:08:00,89.735,89.75,89.725,89.735,266300000.0
2009-09-29 00:09:00,89.735,89.74,89.735,89.735,437200000.0
2009-09-29 00:10:00,89.735,89.735,89.725,89.725,95600000.0
2009-09-29 00:11:00,89.72,89.725,89.69,89.69,81600000.0
2009-09-29 00:12:00,89.685,89.69,89.675,89.675,17400000.0
2009-09-29 00:13:00,89.675,89.68,89.65,89.655,94600000.0
2009-09-29 00:14:00,89.66,89.66,89.66,89.66,4200000.0
2009-09-29 00:15:00,89.66,89.665,89.66,89.665,46400000.0
2009-09-29 00:16:00,89.665,89.665,89.665,89.665,14400000.0
2009-09-29 00:17:00,89.665,89.675,89.66,89.67,72200000.0
2009-09-29 00:18:00,89.67,89.695,89.67,89.695,53000000.0
2009-09-29 00:19:00,89.7,89.715,89.7,89.715,207700000.0
2009-09-29 00:20:00,89.715,89.715,89.715,89.715,10000000.0
2009-09-29 00:21:00,89.715,89.715,89.705,89.71,50400000.0
2009-09-29 00:22:00,89.71,89.71,89.695,89.705,42600000.0
2009-09-29 00:23:00,89.705,89.705,89.7,89.7,35600000.0
2009-09-29 00:24:00,89.7,89.7,89.7,89.7,11900000.0
2009-09-29 00:25:00,89.695,89.695,89.695,89.695,31000000.0
2009-09-29 00:26:00,89.695,89.7,89.695,89.7,86000000.0
2009-09-29 00:27:00,89.7,89.7,89.695,89.7,41800000.0
2009-09-29 00:28:00,89.695,89.7,89.695,89.7,83000000.0
2009-09-29 00:29:00,89.7,89.7,89.695,89.7,70600000.0
2009-09-29 00:30:00,89.7,89.7,89.685,89.695,45000000.0
2009-09-29 00:31:00,89.695,89.7,89.695,89.695,39900000.0
2009-09-29 00:32:00,89.695,89.705,89.695,89.695,46800000.0
2009-09-29 00:33:00,89.695,89.695,89.69,89.69,30600000.0
2009-09-29 00:34:00,89.695,89.695,89.67,89.68,42280000.0
2009-09-29 00:35:00,89.665,89.665,89.655,89.665,27300000.0
2009-09-29 00:36:00,89.662,89.662,89.66,89.662,69000000.0
2009-09-29 00:37:00,89.665,89.675,89.665,89.665,69000000.0
2009-09-29 00:38:00,89.665,89.665,89.665,89.665,13800000.0
2009-09-29 00:39:00,89.67,89.69,89.67,89.69,51400000.0
2009-09-29 00:40:00,89.69,89.69,89.67,89.67,107200000.0
2009-09-29 00:41:00,89.67,89.67,89.665,89.665,25000000.0
2009-09-29 00:42:00,89.67,89.67,89.665,89.67,12200000.0
2009-09-29 00:43:00,89.665,89.675,89.655,89.655,75200000.0
2009-09-29 00:44:00,89.655,89.655,89.63,89.64,94600000.0
2009-09-29 00:45:00,89.635,89.64,89.635,89.635,33900000.0
2009-09-29 00:46:00,89.635,89.635,89.625,89.625,93300000.0
2009-09-29 00:47:00,89.625,89.635,89.625,89.625,76900000.0
2009-09-29 00:48:00,89.625,89.64,89.625,89.64,67200000.0
2009-09-29 00:49:00,89.64,89.665,89.635,89.665,171700000.0
2009-09-29 00:50:00,89.665,89.665,89.65,89.65,59400000.0
2009-09-29 00:51:00,89.645,89.65,89.645,89.65,30400000.0
2009-09-29 00:52:00,89.65,89.665,89.645,89.645,70800000.0
2009-09-29 00:53:00,89.645,89.66,89.64,89.66,75200000.0
2009-09-29 00:54:00,89.66,89.67,89.645,89.655,176100000.0
2009-09-29 00:55:00,89.655,89.655,89.655,89.655,63200000.0
2009-09-29 00:56:00,89.655,89.655,89.655,89.655,84000000.0
2009-09-29 00:57:00,89.655,89.665,89.655,89.665,98100000.0
2009-09-29 00:58:00,89.665,89.665,89.65,89.655,108000000.0
2009-09-29 00:59:00,89.655,89.66,89.65,89.655,66700000.0
2009-09-29 01:00:00,89.655,89.675,89.655,89.67,95400000.0
2009-09-29 01:01:00,89.67,89.685,89.67,89.685,82000000.0
2009-09-29 01:02:00,89.685,89.705,89.685,89.705,173500000.0
2009-09-29 01:03:00,89.705,89.725,89.705,89.715,106500000.0
2009-09-29 01:04:00,89.71,89.71,89.66,89.665,133000000.0
2009-09-29 01:05:00,89.665,89.675,89.665,89.675,83500000.0
2009-09-29 01:06:00,89.675,89.69,89.67,89.69,124900000.0
2009-09-29 01:07:00,89.69,89.7,89.69,89.7,118200000.0
2009-09-29 01:08:00,89.7,89.7,89.675,89.69,142200000.0
2009-09-29 01:09:00,89.69,89.69,89.675,89.68,84500000.0
2009-09-29 01:10:00,89.675,89.675,89.65,89.655,446800000.0
2009-09-29 01:11:00,89.655,89.655,89.63,89.635,396600000.0
2009-09-29 01:12:00,89.635,89.645,89.63,89.63,162600000.0
2009-09-29 01:13:00,89.63,89.645,89.625,89.64,413600000.0
2009-09-29 01:14:00,89.64,89.645,89.64,89.645,129900000.0
2009-09-29 01:15:00,89.645,89.645,89.63,89.63,81900000.0
2009-09-29 01:16:00,89.63,89.63,89.63,89.63,28000000.0
2009-09-29 01:17:00,89.63,89.63,89.63,89.63,12000000.0
2009-09-29 01:18:00,89.63,89.63,89.625,89.625,212700000.0
2009-09-29 01:19:00,89.625,89.64,89.625,89.64,88200000.0
2009-09-29 01:20:00,89.64,89.675,89.64,89.66,218100000.0
2009-09-29 01:21:00,89.66,89.68,89.66,89.675,76800000.0
2009-09-29 01:22:00,89.675,89.68,89.67,89.675,98100000.0
2009-09-29 01:23:00,89.675,89.68,89.67,89.68,91200000.0
2009-09-29 01:24:00,89.685,89.695,89.685,89.69,97600000.0
2009-09-29 01:25:00,89.69,89.69,89.65,89.665,327200000.0
2009-09-29 01:26:00,89.66,89.665,89.64,89.645,258800000.0
2009-09-29 01:27:00,89.645,89.65,89.615,89.62,118600000.0
2009-09-29 01:28:00,89.62,89.63,89.615,89.62,257900000.0
2009-09-29 01:29:00,89.625,89.65,89.625,89.645,287100000.0
2009-09-29 01:30:00,89.65,89.68,89.65,89.68,262500000.0
2009-09-29 01:31:00,89.685,89.725,89.685,89.715,557100001.0
2009-09-29 01:32:00,89.715,89.74,89.715,89.73,152300000.0
2009-09-29 01:33:00,89.73,89.73,89.715,89.72,149000000.0
2009-09-29 01:34:00,89.725,89.74,89.72,89.74,75200000.0
2009-09-29 01:35:00,89.745,89.815,89.735,89.815,639000000.0
2009-09-29 01:36:00,89.815,89.86,89.81,89.84,671300000.0
2009-09-29 01:37:00,89.845,89.87,89.845,89.865,280200000.0
2009-09-29 01:38:00,89.865,89.91,89.86,89.89,534000000.0
2009-09-29 01:39:00,89.885,89.895,89.865,89.895,560700002.0
2009-09-29 01:40:00,89.895,89.9,89.86,89.86,476500000.0
2009-09-29 01:41:00,89.86,89.86,89.82,89.835,526499999.0
2009-09-29 01:42:00,89.835,89.84,89.825,89.83,341500000.0
2009-09-29 01:43:00,89.83,89.885,89.83,89.885,367600000.0
2009-09-29 01:44:00,89.885,89.885,89.855,89.86,167700000.0
2009-09-29 01:45:00,89.86,89.86,89.815,89.83,328500000.0
2009-09-29 01:46:00,89.83,89.875,89.83,89.855,338900000.0
2009-09-29 01:47:00,89.855,89.865,89.85,89.855,354600000.0
2009-09-29 01:48:00,89.855,89.855,89.835,89.845,286600000.0
2009-09-29 01:49:00,89.845,89.85,89.84,89.845,256800000.0
2009-09-29 01:50:00,89.845,89.85,89.84,89.84,133400000.0
2009-09-29 01:51:00,89.84,89.865,89.84,89.86,199900000.0
2009-09-29 01:52:00,89.865,89.865,89.84,89.86,374800000.0
2009-09-29 01:53:00,89.86,89.865,89.855,89.86,186200000.0
2009-09-29 01:54:00,89.865,89.87,89.85,89.865,308700000.0
2009-09-29 01:55:00,89.865,89.865,89.85,89.85,138600000.0
2009-09-29 01:56:00,89.85,89.865,89.85,89.86,102600000.0
2009-09-29 01:57:00,89.86,89.88,89.86,89.88,159800000.0
2009-09-29 01:58:00,89.88,89.885,89.87,89.875,54300000.0
2009-09-29 01:59:00,89.87,89.905,89.86,89.905,490500000.0
2009-09-29 02:00:00,89.905,89.98,89.905,89.96,722899999.0
2009-09-29 02:01:00,89.975,90.025,89.96,89.985,617400000.0
2009-09-29 02:02:00,89.985,89.99,89.945,89.96,628899999.0
2009-09-29 02:03:00,89.96,90.0,89.95,89.995,430099999.0
2009-09-29 02:04:00,89.995,89.995,89.94,89.94,309200000.0
2009-09-29 02:05:00,89.94,89.945,89.895,89.94,378000000.0
2009-09-29 02:06:00,89.935,89.935,89.9,89.92,342500000.0
2009-09-29 02:07:00,89.915,89.915,89.86,89.87,628700001.0
2009-09-29 02:08:00,89.87,89.905,89.865,89.9,111100000.0
2009-09-29 02:09:00,89.895,89.9,89.855,89.86,360799999.0
2009-09-29 02:10:00,89.855,89.88,89.835,89.87,292600000.0
2009-09-29 02:11:00,89.87,89.9,89.87,89.89,297000000.0
2009-09-29 02:12:00,89.89,89.89,89.86,89.875,385000000.0
2009-09-29 02:13:00,89.875,89.885,89.865,89.87,152299999.0
2009-09-29 02:14:00,89.87,89.875,89.865,89.87,120700000.0
2009-09-29 02:15:00,89.88,89.905,89.865,89.9,159800000.0
2009-09-29 02:16:00,89.895,89.93,89.895,89.91,498000000.0
2009-09-29 02:17:00,89.905,89.905,89.9,89.905,132400000.0
2009-09-29 02:18:00,89.9,89.925,89.9,89.925,302400000.0
2009-09-29 02:19:00,89.94,89.94,89.895,89.9,307800000.0
2009-09-29 02:20:00,89.9,89.9,89.875,89.88,102200000.0
2009-09-29 02:21:00,89.88,89.91,89.88,89.91,147400000.0
2009-09-29 02:22:00,89.91,89.915,89.9,89.91,147700000.0
2009-09-29 02:23:00,89.91,89.925,89.91,89.915,245300000.0
2009-09-29 02:24:00,89.915,89.92,89.875,89.895,304000000.0
2009-09-29 02:25:00,89.895,89.895,89.85,89.85,263400000.0
2009-09-29 02:26:00,89.85,89.885,89.85,89.875,113800000.0
2009-09-29 02:27:00,89.875,89.875,89.83,89.85,336600000.0
2009-09-29 02:28:00,89.85,89.855,89.845,89.855,103900000.0
2009-09-29 02:29:00,89.855,89.855,89.85,89.85,75700000.0
2009-09-29 02:30:00,89.845,89.87,89.845,89.855,294200000.0
2009-09-29 02:31:00,89.855,89.855,89.85,89.85,81400000.0
2009-09-29 02:32:00,89.85,89.855,89.84,89.84,161000000.0
2009-09-29 02:33:00,89.835,89.84,89.82,89.82,327800003.0
2009-09-29 02:34:00,89.825,89.825,89.81,89.82,315900000.0
2009-09-29 02:35:00,89.82,89.84,89.815,89.835,299300000.0
2009-09-29 02:36:00,89.835,89.835,89.825,89.83,142900000.0
2009-09-29 02:37:00,89.83,89.83,89.82,89.82,36200000.0
2009-09-29 02:38:00,89.815,89.825,89.81,89.825,66000000.0
2009-09-29 02:39:00,89.83,89.84,89.82,89.825,93000000.0
2009-09-29 02:40:00,89.825,89.83,89.81,89.825,247900000.0
2009-09-29 02:41:00,89.825,89.835,89.815,89.815,76400000.0
2009-09-29 02:42:00,89.8,89.815,89.8,89.81,142800000.0
2009-09-29 02:43:00,89.81,89.81,89.79,89.795,238500000.0
2009-09-29 02:44:00,89.8,89.82,89.8,89.82,131300000.0
2009-09-29 02:45:00,89.815,89.82,89.795,89.805,149900000.0
2009-09-29 02:46:00,89.805,89.82,89.805,89.81,73200000.0
2009-09-29 02:47:00,89.81,89.825,89.8,89.815,222600000.0
2009-09-29 02:48:00,89.815,89.86,89.815,89.86,145900000.0
2009-09-29 02:49:00,89.86,89.92,89.855,89.915,226400000.0
2009-09-29 02:50:00,89.92,89.955,89.915,89.945,324699999.0
2009-09-29 02:51:00,89.94,89.99,89.94,89.99,682400000.0
2009-09-29 02:52:00,89.99,90.03,89.975,90.015,616100000.0
2009-09-29 02:53:00,90.025,90.065,90.015,90.05,471100000.0
2009-09-29 02:54:00,90.05,90.165,90.035,90.165,542499998.0
2009-09-29 02:55:00,90.165,90.18,90.06,90.075,779500001.0
2009-09-29 02:56:00,90.085,90.11,90.045,90.105,480300000.0
2009-09-29 02:57:00,90.105,90.15,90.075,90.12,694000000.0
2009-09-29 02:58:00,90.115,90.145,90.095,90.115,487300000.0
2009-09-29 02:59:00,90.115,90.17,90.115,90.17,411300000.0
2009-09-29 03:00:00,90.17,90.175,90.15,90.155,541500000.0
2009-09-29 03:01:00,90.155,90.155,90.115,90.115,563300000.0
2009-09-29 03:02:00,90.115,90.115,90.075,90.08,384400000.0
2009-09-29 03:03:00,90.075,90.11,90.075,90.105,227800000.0
2009-09-29 03:04:00,90.105,90.105,90.065,90.065,411400000.0
2009-09-29 03:05:00,90.07,90.07,90.02,90.025,276400000.0
2009-09-29 03:06:00,90.03,90.03,90.02,90.025,197200000.0
2009-09-29 03:07:00,90.025,90.03,90.02,90.025,175400000.0
2009-09-29 03:08:00,90.025,90.06,90.02,90.045,292900000.0
2009-09-29 03:09:00,90.05,90.05,90.04,90.05,146500000.0
2009-09-29 03:10:00,90.055,90.055,90.035,90.05,221300000.0
2009-09-29 03:11:00,90.05,90.08,90.045,90.065,278700000.0
2009-09-29 03:12:00,90.065,90.065,90.03,90.05,422600000.0
2009-09-29 03:13:00,90.045,90.075,90.045,90.075,201300000.0
2009-09-29 03:14:00,90.08,90.135,90.08,90.13,235500000.0
2009-09-29 03:15:00,90.13,90.16,90.125,90.15,259600000.0
2009-09-29 03:16:00,90.15,90.15,90.14,90.14,186400000.0
2009-09-29 03:17:00,90.14,90.14,90.125,90.135,166900000.0
2009-09-29 03:18:00,90.13,90.14,90.125,90.13,85500000.0
2009-09-29 03:19:00,90.13,90.15,90.12,90.15,94300000.0
2009-09-29 03:20:00,90.145,90.15,90.14,90.14,101800000.0
2009-09-29 03:21:00,90.14,90.14,90.11,90.12,244200000.0
2009-09-29 03:22:00,90.12,90.185,90.115,90.185,114900000.0
2009-09-29 03:23:00,90.185,90.23,90.185,90.2,345700000.0
2009-09-29 03:24:00,90.2,90.205,90.185,90.2,107600000.0
2009-09-29 03:25:00,90.195,90.2,90.15,90.17,211900000.0
2009-09-29 03:26:00,90.175,90.195,90.175,90.175,251000000.0
2009-09-29 03:27:00,90.175,90.18,90.165,90.165,200800000.0
2009-09-29 03:28:00,90.165,90.17,90.135,90.15,187000000.0
2009-09-29 03:29:00,90.155,90.165,90.155,90.16,64400000.0
2009-09-29 03:30:00,90.16,90.165,90.14,90.14,88100000.0
2009-09-29 03:31:00,90.14,90.15,90.14,90.145,106900000.0
2009-09-29 03:32:00,90.145,90.15,90.09,90.1,200100000.0
2009-09-29 03:33:00,90.105,90.11,90.065,90.085,453000000.0
2009-09-29 03:34:00,90.08,90.085,90.06,90.075,256100000.0
2009-09-29 03:35:00,90.07,90.075,90.05,90.065,276000000.0
2009-09-29 03:36:00,90.07,90.08,90.065,90.075,188100000.0
2009-09-29 03:37:00,90.08,90.09,90.06,90.06,118200000.0
2009-09-29 03:38:00,90.06,90.07,90.06,90.06,313200000.0
2009-09-29 03:39:00,90.06,90.08,90.06,90.08,182700000.0
2009-09-29 03:40:00,90.09,90.09,90.08,90.08,81300000.0
2009-09-29 03:41:00,90.08,90.085,90.065,90.08,127100000.0
2009-09-29 03:42:00,90.08,90.09,90.07,90.085,329000000.0
2009-09-29 03:43:00,90.085,90.09,90.08,90.09,160200000.0
2009-09-29 03:44:00,90.09,90.095,90.08,90.08,121800000.0
2009-09-29 03:45:00,90.08,90.08,90.06,90.06,195500000.0
2009-09-29 03:46:00,90.06,90.065,90.06,90.065,75700000.0
2009-09-29 03:47:00,90.065,90.07,90.06,90.06,54900000.0
2009-09-29 03:48:00,90.06,90.06,90.03,90.04,237000000.0
2009-09-29 03:49:00,90.04,90.04,90.0,90.0,286700000.0
2009-09-29 03:50:00,89.995,90.01,89.96,89.96,591200001.0
2009-09-29 03:51:00,89.96,89.97,89.94,89.95,599000001.0
2009-09-29 03:52:00,89.95,89.955,89.92,89.935,665900000.0
2009-09-29 03:53:00,89.935,89.96,89.92,89.96,653500001.0
2009-09-29 03:54:00,89.96,89.98,89.96,89.96,636700000.0
2009-09-29 03:55:00,89.96,89.97,89.94,89.97,493300000.0
2009-09-29 03:56:00,89.98,89.99,89.965,89.97,513200000.0
2009-09-29 03:57:00,89.97,89.97,89.905,89.92,346800000.0
2009-09-29 03:58:00,89.92,89.945,89.92,89.94,348700000.0
2009-09-29 03:59:00,89.94,89.945,89.865,89.875,735600000.0
2009-09-29 04:00:00,89.88,89.92,89.875,89.92,643200001.0
2009-09-29 04:01:00,89.92,89.92,89.915,89.92,277600000.0
2009-09-29 04:02:00,89.92,89.925,89.89,89.9,802500000.0
2009-09-29 04:03:00,89.905,89.91,89.89,89.895,315400000.0
2009-09-29 04:04:00,89.895,89.895,89.87,89.88,330300000.0
2009-09-29 04:05:00,89.88,89.89,89.88,89.89,648000000.0
2009-09-29 04:06:00,89.89,89.94,89.89,89.94,371600001.0
2009-09-29 04:07:00,89.94,89.94,89.935,89.94,211700000.0
2009-09-29 04:08:00,89.94,89.975,89.935,89.945,511800000.0
2009-09-29 04:09:00,89.945,89.96,89.94,89.96,168500000.0
2009-09-29 04:10:00,89.955,89.96,89.95,89.95,228200000.0
2009-09-29 04:11:00,89.945,89.96,89.945,89.95,239400000.0
2009-09-29 04:12:00,89.95,89.955,89.945,89.95,219400000.0
2009-09-29 04:13:00,89.95,89.96,89.945,89.955,471600000.0
2009-09-29 04:14:00,89.95,89.96,89.945,89.945,450600000.0
2009-09-29 04:15:00,89.95,89.95,89.94,89.94,180300000.0
2009-09-29 04:16:00,89.94,89.945,89.925,89.935,252700000.0
2009-09-29 04:17:00,89.935,89.935,89.915,89.92,182700000.0
2009-09-29 04:18:00,89.92,89.92,89.89,89.9,421400000.0
2009-09-29 04:19:00,89.9,89.91,89.9,89.905,194400000.0
2009-09-29 04:20:00,89.895,89.905,89.89,89.905,253899999.0
2009-09-29 04:21:00,89.905,89.91,89.905,89.905,88500000.0
2009-09-29 04:22:00,89.905,89.91,89.88,89.88,338900000.0
2009-09-29 04:23:00,89.88,89.88,89.85,89.88,621900000.0
2009-09-29 04:24:00,89.88,89.9,89.88,89.9,239100000.0
2009-09-29 04:25:00,89.9,89.92,89.895,89.915,335500002.0
2009-09-29 04:26:00,89.92,89.925,89.905,89.92,441200000.0
2009-09-29 04:27:00,89.92,89.92,89.88,89.88,303700000.0
2009-09-29 04:28:00,89.88,89.89,89.87,89.875,459700000.0
2009-09-29 04:29:00,89.885,89.905,89.855,89.875,490900000.0
2009-09-29 04:30:00,89.88,89.89,89.875,89.875,118000000.0
2009-09-29 04:31:00,89.875,89.89,89.87,89.885,611400000.0
2009-09-29 04:32:00,89.885,89.9,89.88,89.88,394900000.0
2009-09-29 04:33:00,89.88,89.89,89.88,89.89,233600000.0
2009-09-29 04:34:00,89.885,89.91,89.88,89.91,400300000.0
2009-09-29 04:35:00,89.91,89.935,89.905,89.935,372400000.0
2009-09-29 04:36:00,89.935,89.935,89.92,89.92,114600000.0
2009-09-29 04:37:00,89.92,89.92,89.91,89.915,295800000.0
2009-09-29 04:38:00,89.915,89.92,89.91,89.92,209100000.0
2009-09-29 04:39:00,89.925,89.97,89.925,89.965,520500000.0
2009-09-29 04:40:00,89.965,89.97,89.955,89.955,216000000.0
2009-09-29 04:41:00,89.95,89.95,89.935,89.935,534600000.0
2009-09-29 04:42:00,89.935,89.94,89.925,89.935,168800000.0
2009-09-29 04:43:00,89.94,89.94,89.935,89.94,75500000.0
2009-09-29 04:44:00,89.94,89.94,89.93,89.94,104200000.0
2009-09-29 04:45:00,89.94,89.94,89.93,89.935,63300000.0
2009-09-29 04:46:00,89.93,89.935,89.93,89.935,21700000.0
2009-09-29 04:47:00,89.935,89.935,89.93,89.93,69100000.0
2009-09-29 04:48:00,89.935,89.94,89.93,89.935,176400000.0
2009-09-29 04:49:00,89.935,89.95,89.935,89.95,52800000.0
2009-09-29 04:50:00,89.95,89.95,89.95,89.95,12000000.0
2009-09-29 04:51:00,89.95,89.975,89.95,89.975,297500000.0
2009-09-29 04:52:00,89.975,89.98,89.97,89.97,317100000.0
2009-09-29 04:53:00,89.97,89.98,89.97,89.975,40900000.0
2009-09-29 04:54:00,89.98,89.98,89.97,89.975,217100000.0
2009-09-29 04:55:00,89.975,89.985,89.97,89.975,267000000.0
2009-09-29 04:56:00,89.975,89.98,89.975,89.975,140700000.0
2009-09-29 04:57:00,89.975,89.98,89.97,89.97,100800000.0
2009-09-29 04:58:00,89.97,89.985,89.965,89.985,93800000.0
2009-09-29 04:59:00,89.98,89.985,89.975,89.985,164500000.0
2009-09-29 05:00:00,89.985,89.99,89.97,89.985,81200000.0
2009-09-29 05:01:00,89.985,89.985,89.975,89.985,65700000.0
2009-09-29 05:02:00,89.985,89.985,89.98,89.98,33300000.0
2009-09-29 05:03:00,89.98,89.98,89.955,89.955,155900000.0
2009-09-29 05:04:00,89.955,89.98,89.955,89.975,253700000.0
2009-09-29 05:05:00,89.98,89.98,89.955,89.96,92500000.0
2009-09-29 05:06:00,89.96,89.975,89.955,89.97,44600000.0
2009-09-29 05:07:00,89.98,89.985,89.965,89.965,102000000.0
2009-09-29 05:08:00,89.965,89.975,89.965,89.975,58600000.0
2009-09-29 05:09:00,89.975,89.975,89.96,89.96,50500000.0
2009-09-29 05:10:00,89.96,89.96,89.95,89.955,77900000.0
2009-09-29 05:11:00,89.955,89.955,89.95,89.95,38400000.0
2009-09-29 05:12:00,89.955,89.97,89.95,89.97,33200000.0
2009-09-29 05:13:00,89.97,89.99,89.965,89.98,88200000.0
2009-09-29 05:14:00,89.99,90.015,89.99,90.0,108000000.0
2009-09-29 05:15:00,90.0,90.02,90.0,90.015,170900000.0
2009-09-29 05:16:00,90.02,90.02,89.975,89.98,339700000.0
2009-09-29 05:17:00,89.98,89.985,89.975,89.98,91400000.0
2009-09-29 05:18:00,89.98,89.985,89.98,89.985,44800000.0
2009-09-29 05:19:00,89.985,90.0,89.985,89.995,113400000.0
2009-09-29 05:20:00,89.995,90.02,89.99,90.01,190800000.0
2009-09-29 05:21:00,90.01,90.015,90.0,90.0,193500000.0
2009-09-29 05:22:00,89.995,90.035,89.995,90.035,155000000.0
2009-09-29 05:23:00,90.035,90.055,90.035,90.055,84900000.0
2009-09-29 05:24:00,90.055,90.075,90.055,90.07,130800000.0
2009-09-29 05:25:00,90.065,90.075,90.06,90.07,80000000.0
2009-09-29 05:26:00,90.065,90.07,90.065,90.065,88900000.0
2009-09-29 05:27:00,90.065,90.09,90.065,90.09,99300000.0
2009-09-29 05:28:00,90.08,90.09,90.07,90.07,218900000.0
2009-09-29 05:29:00,90.07,90.07,90.05,90.06,250900000.0
2009-09-29 05:30:00,90.06,90.07,90.06,90.065,153200000.0
2009-09-29 05:31:00,90.065,90.07,90.06,90.065,73000000.0
2009-09-29 05:32:00,90.07,90.07,90.07,90.07,86600000.0
2009-09-29 05:33:00,90.07,90.07,90.065,90.065,78100000.0
2009-09-29 05:34:00,90.065,90.07,90.06,90.06,99100000.0
2009-09-29 05:35:00,90.06,90.06,90.06,90.06,23700000.0
2009-09-29 05:36:00,90.06,90.06,90.05,90.05,72100000.0
2009-09-29 05:37:00,90.055,90.06,90.05,90.05,138300000.0
2009-09-29 05:38:00,90.05,90.055,90.035,90.04,182700000.0
2009-09-29 05:39:00,90.04,90.04,90.035,90.035,146600000.0
2009-09-29 05:40:00,90.035,90.05,90.03,90.05,218000000.0
2009-09-29 05:41:00,90.05,90.05,90.03,90.04,140500000.0
2009-09-29 05:42:00,90.045,90.05,90.04,90.04,43100000.0
2009-09-29 05:43:00,90.04,90.055,90.04,90.045,201000000.0
2009-09-29 05:44:00,90.045,90.045,89.99,89.99,375300000.0
2009-09-29 05:45:00,90.0,90.01,89.995,90.01,226300000.0
2009-09-29 05:46:00,90.01,90.01,89.99,89.995,99100000.0
2009-09-29 05:47:00,89.995,89.995,89.99,89.99,103000000.0
2009-09-29 05:48:00,89.985,90.0,89.985,89.99,86700000.0
2009-09-29 05:49:00,89.99,89.995,89.985,89.995,144400000.0
2009-09-29 05:50:00,89.995,90.0,89.985,90.0,120600000.0
2009-09-29 05:51:00,90.0,90.0,89.98,89.98,122300000.0
2009-09-29 05:52:00,89.98,89.985,89.975,89.975,18500000.0
2009-09-29 05:53:00,89.98,89.985,89.975,89.985,77000000.0
2009-09-29 05:54:00,89.98,89.98,89.975,89.975,164400000.0
2009-09-29 05:55:00,89.975,89.985,89.975,89.98,235800000.0
2009-09-29 05:56:00,89.985,90.005,89.985,90.0,76400000.0
2009-09-29 05:57:00,90.0,90.005,90.0,90.0,120000000.0
2009-09-29 05:58:00,90.0,90.01,90.0,90.01,33400000.0
2009-09-29 05:59:00,90.02,90.02,90.0,90.01,161800000.0
2009-09-29 06:00:00,90.01,90.01,90.0,90.005,180100000.0
2009-09-29 06:01:00,90.005,90.005,89.985,89.985,217600000.0
2009-09-29 06:02:00,89.985,89.995,89.965,89.965,195600000.0
2009-09-29 06:03:00,89.965,89.97,89.955,89.96,100000000.0
2009-09-29 06:04:00,89.96,89.96,89.95,89.95,50500000.0
2009-09-29 06:05:00,89.955,89.98,89.955,89.975,36900000.0
2009-09-29 06:06:00,89.975,89.985,89.97,89.975,74800000.0
2009-09-29 06:07:00,89.97,89.99,89.97,89.99,62900000.0
2009-09-29 06:08:00,89.985,89.985,89.98,89.985,57600000.0
2009-09-29 06:09:00,89.985,89.985,89.985,89.985,18700000.0
2009-09-29 06:10:00,89.985,89.985,89.96,89.96,232700000.0
2009-09-29 06:11:00,89.96,89.965,89.955,89.965,43300000.0
2009-09-29 06:12:00,89.96,89.985,89.96,89.98,87700000.0
2009-09-29 06:13:00,89.98,89.99,89.98,89.985,24200000.0
2009-09-29 06:14:00,89.99,89.99,89.98,89.98,65000000.0
2009-09-29 06:15:00,89.975,89.98,89.97,89.97,80200000.0
2009-09-29 06:16:00,89.97,89.975,89.955,89.96,82000001.0
2009-09-29 06:17:00,89.96,89.97,89.96,89.97,57600000.0
2009-09-29 06:18:00,89.97,89.98,89.97,89.975,201200000.0
2009-09-29 06:19:00,89.975,89.98,89.955,89.96,92800000.0
2009-09-29 06:20:00,89.965,89.965,89.95,89.95,50200000.0
2009-09-29 06:21:00,89.95,89.955,89.95,89.955,32600000.0
2009-09-29 06:22:00,89.955,89.975,89.955,89.96,111700000.0
2009-09-29 06:23:00,89.96,89.98,89.955,89.975,63800000.0
2009-09-29 06:24:00,89.975,90.015,89.975,90.005,106800000.0
2009-09-29 06:25:00,90.01,90.01,90.01,90.01,29000000.0
2009-09-29 06:26:00,90.01,90.01,89.985,89.995,101200000.0
2009-09-29 06:27:00,90.0,90.0,89.98,89.98,101000000.0
2009-09-29 06:28:00,89.98,89.99,89.98,89.98,98500000.0
2009-09-29 06:29:00,89.98,89.98,89.965,89.97,134500000.0
2009-09-29 06:30:00,89.97,89.97,89.965,89.97,45600000.0
2009-09-29 06:31:00,89.97,89.97,89.965,89.97,34500000.0
2009-09-29 06:32:00,89.975,89.98,89.97,89.97,100600000.0
2009-09-29 06:33:00,89.97,89.97,89.97,89.97,62500000.0
2009-09-29 06:34:00,89.97,89.98,89.965,89.98,144900000.0
2009-09-29 06:35:00,89.98,89.98,89.955,89.955,210200000.0
2009-09-29 06:36:00,89.955,89.96,89.95,89.955,282900000.0
2009-09-29 06:37:00,89.955,89.955,89.95,89.955,257000000.0
2009-09-29 06:38:00,89.96,89.96,89.96,89.96,8000000.0
2009-09-29 06:39:00,89.955,89.955,89.94,89.94,305700000.0
2009-09-29 06:40:00,89.94,89.94,89.93,89.93,185500000.0
2009-09-29 06:41:00,89.93,89.95,89.925,89.93,245200000.0
2009-09-29 06:42:00,89.925,89.925,89.885,89.885,436800001.0
2009-09-29 06:43:00,89.885,89.89,89.87,89.885,285000000.0
2009-09-29 06:44:00,89.89,89.89,89.875,89.875,231800000.0
2009-09-29 06:45:00,89.875,89.88,89.87,89.875,118700000.0
2009-09-29 06:46:00,89.875,89.88,89.865,89.88,50700000.0
2009-09-29 06:47:00,89.88,89.885,89.88,89.885,52800000.0
2009-09-29 06:48:00,89.885,89.89,89.88,89.885,190300000.0
2009-09-29 06:49:00,89.885,89.89,89.88,89.89,217800000.0
2009-09-29 06:50:00,89.89,89.89,89.88,89.88,127100000.0
2009-09-29 06:51:00,89.88,89.89,89.88,89.88,138200000.0
2009-09-29 06:52:00,89.88,89.88,89.865,89.87,195400000.0
2009-09-29 06:53:00,89.87,89.885,89.87,89.87,117500000.0
2009-09-29 06:54:00,89.87,89.885,89.87,89.88,91300000.0
2009-09-29 06:55:00,89.88,89.89,89.88,89.89,60900000.0
2009-09-29 06:56:00,89.89,89.92,89.89,89.9,398500000.0
2009-09-29 06:57:00,89.895,89.915,89.895,89.9,326900000.0
2009-09-29 06:58:00,89.9,89.91,89.9,89.905,254600000.0
2009-09-29 06:59:00,89.905,89.905,89.89,89.9,284200000.0
2009-09-29 07:00:00,89.905,89.91,89.905,89.91,11000000.0
2009-09-29 07:01:00,89.905,89.905,89.895,89.9,140200000.0
2009-09-29 07:02:00,89.895,89.9,89.89,89.895,98500000.0
2009-09-29 07:03:00,89.895,89.905,89.895,89.9,142800000.0
2009-09-29 07:04:00,89.905,89.91,89.9,89.905,253400000.0
2009-09-29 07:05:00,89.91,89.91,89.885,89.885,195900000.0
2009-09-29 07:06:00,89.88,89.9,89.88,89.89,384800000.0
2009-09-29 07:07:00,89.89,89.905,89.88,89.9,412500000.0
2009-09-29 07:08:00,89.895,89.92,89.89,89.91,454100000.0
2009-09-29 07:09:00,89.915,89.92,89.91,89.91,169600000.0
2009-09-29 07:10:00,89.91,89.94,89.905,89.935,436000000.0
2009-09-29 07:11:00,89.935,89.955,89.93,89.955,392600000.0
2009-09-29 07:12:00,89.955,89.955,89.935,89.94,337100000.0
2009-09-29 07:13:00,89.935,89.94,89.925,89.935,290400000.0
2009-09-29 07:14:00,89.935,89.94,89.935,89.935,164400000.0
2009-09-29 07:15:00,89.935,89.96,89.935,89.955,302300000.0
2009-09-29 07:16:00,89.95,89.95,89.945,89.95,153200000.0
2009-09-29 07:17:00,89.955,89.96,89.93,89.935,419300000.0
2009-09-29 07:18:00,89.935,89.95,89.93,89.94,393100000.0
2009-09-29 07:19:00,89.945,89.96,89.94,89.95,193700000.0
2009-09-29 07:20:00,89.965,89.97,89.94,89.94,466400000.0
2009-09-29 07:21:00,89.94,89.96,89.94,89.945,429400000.0
2009-09-29 07:22:00,89.945,89.96,89.945,89.95,301900000.0
2009-09-29 07:23:00,89.95,89.95,89.935,89.94,228500000.0
2009-09-29 07:24:00,89.935,89.935,89.925,89.925,317500000.0
2009-09-29 07:25:00,89.925,89.93,89.92,89.93,145200000.0
2009-09-29 07:26:00,89.93,89.93,89.93,89.93,5500000.0
2009-09-29 07:27:00,89.93,89.93,89.915,89.92,99500000.0
2009-09-29 07:28:00,89.925,89.93,89.925,89.93,90500001.0
2009-09-29 07:29:00,89.93,89.93,89.9,89.91,180000000.0
2009-09-29 07:30:00,89.91,89.92,89.9,89.905,455400000.0
2009-09-29 07:31:00,89.9,89.91,89.89,89.9,349200000.0
2009-09-29 07:32:00,89.9,89.9,89.88,89.89,156900000.0
2009-09-29 07:33:00,89.89,89.9,89.89,89.9,269800000.0
2009-09-29 07:34:00,89.91,89.91,89.9,89.905,605100000.0
2009-09-29 07:35:00,89.905,89.91,89.9,89.9,334600000.0
2009-09-29 07:36:00,89.9,89.91,89.9,89.91,414300000.0
2009-09-29 07:37:00,89.905,89.91,89.9,89.91,72900000.0
2009-09-29 07:38:00,89.91,89.92,89.91,89.915,176200000.0
2009-09-29 07:39:00,89.92,89.92,89.91,89.915,282500000.0
2009-09-29 07:40:00,89.915,89.925,89.905,89.91,215300000.0
2009-09-29 07:41:00,89.91,89.92,89.91,89.915,174100000.0
2009-09-29 07:42:00,89.935,89.94,89.925,89.94,147300000.0
2009-09-29 07:43:00,89.94,89.95,89.94,89.945,41200000.0
2009-09-29 07:44:00,89.945,89.945,89.94,89.945,211900001.0
2009-09-29 07:45:00,89.945,89.95,89.93,89.935,179900000.0
2009-09-29 07:46:00,89.935,89.94,89.93,89.93,136300000.0
2009-09-29 07:47:00,89.93,89.93,89.91,89.91,310700000.0
2009-09-29 07:48:00,89.91,89.92,89.905,89.92,289400000.0
2009-09-29 07:49:00,89.92,89.93,89.91,89.925,297999999.0
2009-09-29 07:50:00,89.925,89.925,89.91,89.915,239600000.0
2009-09-29 07:51:00,89.915,89.915,89.91,89.91,50000000.0
2009-09-29 07:52:00,89.92,89.93,89.915,89.92,198800000.0
2009-09-29 07:53:00,89.92,89.92,89.91,89.92,110800000.0
2009-09-29 07:54:00,89.92,89.93,89.92,89.93,135300000.0
2009-09-29 07:55:00,89.93,89.95,89.925,89.945,113700000.0
2009-09-29 07:56:00,89.935,89.96,89.93,89.955,392700000.0
2009-09-29 07:57:00,89.955,89.98,89.945,89.975,509000000.0
2009-09-29 07:58:00,89.97,89.99,89.97,89.98,272800000.0
2009-09-29 07:59:00,89.985,89.99,89.985,89.99,214900000.0
2009-09-29 08:00:00,89.99,90.0,89.98,89.995,792100003.0
2009-09-29 08:01:00,89.995,90.005,89.99,90.0,711200005.0
2009-09-29 08:02:00,90.0,90.02,90.0,90.01,528899999.0
2009-09-29 08:03:00,90.005,90.02,90.005,90.02,326599999.0
2009-09-29 08:04:00,90.015,90.04,90.015,90.03,785599994.0
2009-09-29 08:05:00,90.035,90.035,90.01,90.015,503800000.0
2009-09-29 08:06:00,90.01,90.055,90.01,90.055,697099998.0
2009-09-29 08:07:00,90.055,90.06,90.05,90.055,534600003.0
2009-09-29 08:08:00,90.055,90.07,90.05,90.065,568000003.0
2009-09-29 08:09:00,90.065,90.065,90.04,90.05,457300001.0
2009-09-29 08:10:00,90.045,90.08,90.04,90.08,600200000.0
2009-09-29 08:11:00,90.08,90.08,90.04,90.05,587399999.0
2009-09-29 08:12:00,90.055,90.065,90.05,90.06,325000000.0
2009-09-29 08:13:00,90.06,90.06,90.055,90.06,164599999.0
2009-09-29 08:14:00,90.06,90.075,90.06,90.075,204800000.0
2009-09-29 08:15:00,90.065,90.07,90.06,90.06,582200001.0
2009-09-29 08:16:00,90.06,90.06,90.01,90.01,642000000.0
2009-09-29 08:17:00,90.01,90.025,90.01,90.02,859600000.0
2009-09-29 08:18:00,90.02,90.035,90.005,90.015,1095099999.0
2009-09-29 08:19:00,90.015,90.02,90.01,90.015,630100000.0
2009-09-29 08:20:00,90.015,90.015,89.985,90.005,673600003.0
2009-09-29 08:21:00,90.0,90.005,89.99,90.005,741100001.0
2009-09-29 08:22:00,90.005,90.015,90.0,90.01,330700001.0
2009-09-29 08:23:00,90.01,90.01,89.99,90.0,401600000.0
2009-09-29 08:24:00,90.0,90.005,89.99,90.005,669600001.0
2009-09-29 08:25:00,90.005,90.01,89.99,89.99,517200000.0
2009-09-29 08:26:00,89.99,90.01,89.99,90.0,861500008.0
2009-09-29 08:27:00,90.0,90.0,89.98,89.985,539500002.0
2009-09-29 08:28:00,89.985,90.03,89.985,90.03,776599997.0
2009-09-29 08:29:00,90.03,90.04,90.03,90.035,303500003.0
2009-09-29 08:30:00,90.035,90.04,90.025,90.025,478700001.0
2009-09-29 08:31:00,90.03,90.055,90.02,90.05,524599999.0
2009-09-29 08:32:00,90.05,90.055,90.045,90.055,429900000.0
2009-09-29 08:33:00,90.055,90.085,90.05,90.06,1699599998.0
2009-09-29 08:34:00,90.06,90.115,90.06,90.11,1238900001.0
2009-09-29 08:35:00,90.11,90.115,90.08,90.105,724099999.0
2009-09-29 08:36:00,90.105,90.105,90.08,90.09,797800000.0
2009-09-29 08:37:00,90.09,90.095,90.025,90.03,833000005.0
2009-09-29 08:38:00,90.02,90.07,90.02,90.035,802500000.0
2009-09-29 08:39:00,90.035,90.04,90.02,90.025,491000005.0
2009-09-29 08:40:00,90.025,90.065,90.02,90.045,490600001.0
2009-09-29 08:41:00,90.04,90.075,90.04,90.06,1032800003.0
2009-09-29 08:42:00,90.055,90.06,90.02,90.05,668600001.0
2009-09-29 08:43:00,90.05,90.055,90.04,90.045,646500002.0
2009-09-29 08:44:00,90.045,90.045,90.02,90.025,473600001.0
2009-09-29 08:45:00,90.025,90.025,90.015,90.02,449800000.0
2009-09-29 08:46:00,90.015,90.025,90.005,90.005,564400010.0
2009-09-29 08:47:00,90.005,90.005,89.975,89.985,552799999.0
2009-09-29 08:48:00,89.985,89.995,89.96,89.975,738799995.0
2009-09-29 08:49:00,89.975,89.99,89.975,89.99,270100000.0
2009-09-29 08:50:00,89.99,90.035,89.99,90.025,839400007.0
2009-09-29 08:51:00,90.025,90.025,89.98,89.99,651500000.0
2009-09-29 08:52:00,89.99,89.99,89.945,89.96,586199999.0
2009-09-29 08:53:00,89.96,89.96,89.95,89.96,766200000.0
2009-09-29 08:54:00,89.955,89.97,89.905,89.915,650699999.0
2009-09-29 08:55:00,89.915,89.915,89.86,89.87,1391399995.0
2009-09-29 08:56:00,89.87,89.9,89.86,89.885,909000000.0
2009-09-29 08:57:00,89.88,89.885,89.86,89.875,587399998.0
2009-09-29 08:58:00,89.875,89.89,89.865,89.865,675600000.0
2009-09-29 08:59:00,89.86,89.89,89.81,89.87,907200001.0
2009-09-29 09:00:00,89.865,89.88,89.855,89.88,1078500000.0
2009-09-29 09:01:00,89.88,89.88,89.86,89.87,1075800004.0
2009-09-29 09:02:00,89.875,89.88,89.84,89.86,1022299998.0
2009-09-29 09:03:00,89.86,89.865,89.83,89.83,975800000.0
2009-09-29 09:04:00,89.84,89.87,89.82,89.82,818800000.0
2009-09-29 09:05:00,89.825,89.845,89.825,89.83,1073699998.0
2009-09-29 09:06:00,89.835,89.84,89.805,89.81,727700004.0
2009-09-29 09:07:00,89.81,89.85,89.81,89.845,970199990.0
2009-09-29 09:08:00,89.845,89.87,89.83,89.865,1271199997.0
2009-09-29 09:09:00,89.865,89.87,89.85,89.86,817500005.0
2009-09-29 09:10:00,89.86,89.87,89.855,89.865,378300000.0
2009-09-29 09:11:00,89.865,89.885,89.85,89.885,482200000.0
2009-09-29 09:12:00,89.885,89.9,89.88,89.895,415100001.0
2009-09-29 09:13:00,89.895,89.9,89.875,89.875,428899998.0
2009-09-29 09:14:00,89.875,89.88,89.82,89.835,827599995.0
2009-09-29 09:15:00,89.835,89.845,89.785,89.815,949600004.0
2009-09-29 09:16:00,89.815,89.83,89.78,89.81,955500000.0
2009-09-29 09:17:00,89.81,89.81,89.76,89.77,1150199994.0
2009-09-29 09:18:00,89.77,89.785,89.76,89.78,1052499995.0
2009-09-29 09:19:00,89.78,89.815,89.775,89.79,720600000.0
2009-09-29 09:20:00,89.785,89.785,89.745,89.745,704099996.0
2009-09-29 09:21:00,89.745,89.745,89.685,89.685,686899999.0
2009-09-29 09:22:00,89.685,89.72,89.67,89.72,733899999.0
2009-09-29 09:23:00,89.72,89.725,89.71,89.72,576600001.0
2009-09-29 09:24:00,89.72,89.745,89.72,89.74,412799999.0
2009-09-29 09:25:00,89.74,89.75,89.73,89.735,569100001.0
2009-09-29 09:26:00,89.74,89.745,89.735,89.74,384800000.0
2009-09-29 09:27:00,89.74,89.765,89.735,89.75,758099997.0
2009-09-29 09:28:00,89.75,89.765,89.745,89.75,261000000.0
2009-09-29 09:29:00,89.745,89.745,89.69,89.69,963900002.0
2009-09-29 09:30:00,89.69,89.69,89.64,89.64,857999997.0
2009-09-29 09:31:00,89.635,89.72,89.63,89.7,1102099995.0
2009-09-29 09:32:00,89.695,89.7,89.625,89.635,1084200001.0
2009-09-29 09:33:00,89.64,89.69,89.64,89.685,933999993.0
2009-09-29 09:34:00,89.685,89.715,89.68,89.715,700299998.0
2009-09-29 09:35:00,89.715,89.735,89.71,89.73,691800002.0
2009-09-29 09:36:00,89.725,89.735,89.72,89.735,494500002.0
2009-09-29 09:37:00,89.73,89.75,89.73,89.75,944499997.0
2009-09-29 09:38:00,89.755,89.765,89.75,89.76,763100000.0
2009-09-29 09:39:00,89.76,89.775,89.76,89.765,733900002.0
2009-09-29 09:40:00,89.765,89.77,89.73,89.745,823900001.0
2009-09-29 09:41:00,89.745,89.77,89.74,89.755,290800000.0
2009-09-29 09:42:00,89.755,89.78,89.755,89.78,837199989.0
2009-09-29 09:43:00,89.78,89.78,89.765,89.78,280900000.0
2009-09-29 09:44:00,89.78,89.81,89.78,89.805,580899999.0
2009-09-29 09:45:00,89.805,89.81,89.755,89.76,535599997.0
2009-09-29 09:46:00,89.76,89.795,89.76,89.77,549499999.0
2009-09-29 09:47:00,89.77,89.78,89.77,89.78,423300000.0
2009-09-29 09:48:00,89.78,89.795,89.78,89.795,516899999.0
2009-09-29 09:49:00,89.795,89.81,89.79,89.81,776400002.0
2009-09-29 09:50:00,89.81,89.83,89.81,89.82,496200001.0
2009-09-29 09:51:00,89.825,89.84,89.82,89.835,1145100008.0
2009-09-29 09:52:00,89.835,89.86,89.82,89.83,974599998.0
2009-09-29 09:53:00,89.83,89.835,89.77,89.78,980899999.0
2009-09-29 09:54:00,89.78,89.78,89.75,89.77,1109099996.0
2009-09-29 09:55:00,89.77,89.785,89.72,89.735,1063899995.0
2009-09-29 09:56:00,89.74,89.755,89.735,89.75,745199995.0
2009-09-29 09:57:00,89.75,89.755,89.73,89.745,834099985.0
2009-09-29 09:58:00,89.745,89.76,89.7,89.705,966199997.0
2009-09-29 09:59:00,89.705,89.735,89.705,89.71,661899998.0
2009-09-29 10:00:00,89.71,89.745,89.7,89.735,1019600002.0
2009-09-29 10:01:00,89.735,89.75,89.725,89.725,990599999.0
2009-09-29 10:02:00,89.73,89.795,89.725,89.765,1055000004.0
2009-09-29 10:03:00,89.765,89.8,89.76,89.78,1125299999.0
2009-09-29 10:04:00,89.785,89.8,89.77,89.78,606000001.0
2009-09-29 10:05:00,89.785,89.785,89.77,89.77,490000001.0
2009-09-29 10:06:00,89.77,89.77,89.76,89.765,476299996.0
2009-09-29 10:07:00,89.76,89.765,89.76,89.76,370800001.0
2009-09-29 10:08:00,89.76,89.77,89.75,89.755,599999993.0
2009-09-29 10:09:00,89.755,89.755,89.73,89.735,408999999.0
2009-09-29 10:10:00,89.74,89.74,89.725,89.735,633699996.0
2009-09-29 10:11:00,89.735,89.765,89.735,89.765,867999987.0
2009-09-29 10:12:00,89.77,89.775,89.75,89.75,494400000.0
2009-09-29 10:13:00,89.75,89.76,89.75,89.76,177900000.0
2009-09-29 10:14:00,89.76,89.76,89.745,89.75,370200000.0
2009-09-29 10:15:00,89.75,89.75,89.72,89.73,626099999.0
2009-09-29 10:16:00,89.73,89.74,89.72,89.725,663199996.0
2009-09-29 10:17:00,89.725,89.74,89.72,89.74,572299993.0
2009-09-29 10:18:00,89.74,89.755,89.74,89.75,103600000.0
2009-09-29 10:19:00,89.75,89.77,89.74,89.74,526200001.0
2009-09-29 10:20:00,89.74,89.775,89.74,89.765,651800000.0
2009-09-29 10:21:00,89.765,89.77,89.76,89.765,711500000.0
2009-09-29 10:22:00,89.765,89.78,89.765,89.775,357600000.0
2009-09-29 10:23:00,89.775,89.78,89.775,89.78,107700000.0
2009-09-29 10:24:00,89.78,89.79,89.775,89.79,277200000.0
2009-09-29 10:25:00,89.79,89.81,89.79,89.8,648800006.0
2009-09-29 10:26:00,89.795,89.825,89.795,89.82,916100004.0
2009-09-29 10:27:00,89.82,89.82,89.8,89.8,220399999.0
2009-09-29 10:28:00,89.8,89.815,89.8,89.81,220199999.0
2009-09-29 10:29:00,89.81,89.815,89.81,89.81,81200000.0
2009-09-29 10:30:00,89.81,89.815,89.805,89.81,182000001.0
2009-09-29 10:31:00,89.81,89.82,89.81,89.82,291600000.0
2009-09-29 10:32:00,89.82,89.83,89.815,89.82,382100001.0
2009-09-29 10:33:00,89.82,89.83,89.82,89.82,285800000.0
2009-09-29 10:34:00,89.82,89.82,89.81,89.81,326000000.0
2009-09-29 10:35:00,89.81,89.81,89.78,89.78,703300002.0
2009-09-29 10:36:00,89.78,89.78,89.76,89.76,610300000.0
2009-09-29 10:37:00,89.76,89.77,89.755,89.765,358899998.0
2009-09-29 10:38:00,89.765,89.765,89.735,89.74,913999999.0
2009-09-29 10:39:00,89.735,89.77,89.735,89.77,469800004.0
2009-09-29 10:40:00,89.77,89.775,89.76,89.77,486099998.0
2009-09-29 10:41:00,89.77,89.78,89.765,89.775,115600001.0
2009-09-29 10:42:00,89.775,89.775,89.765,89.77,309100000.0
2009-09-29 10:43:00,89.77,89.78,89.765,89.78,417499997.0
2009-09-29 10:44:00,89.78,89.79,89.78,89.79,323800000.0
2009-09-29 10:45:00,89.79,89.79,89.75,89.76,834800002.0
2009-09-29 10:46:00,89.76,89.775,89.76,89.76,524300003.0
2009-09-29 10:47:00,89.755,89.755,89.72,89.74,728300001.0
2009-09-29 10:48:00,89.735,89.75,89.71,89.71,876900002.0
2009-09-29 10:49:00,89.7,89.715,89.69,89.715,1023199995.0
2009-09-29 10:50:00,89.715,89.74,89.715,89.73,338499999.0
2009-09-29 10:51:00,89.73,89.74,89.73,89.735,474900001.0
2009-09-29 10:52:00,89.73,89.735,89.725,89.735,475199999.0
2009-09-29 10:53:00,89.735,89.74,89.725,89.73,805500000.0
2009-09-29 10:54:00,89.73,89.735,89.725,89.73,490600001.0
2009-09-29 10:55:00,89.73,89.735,89.725,89.73,229100003.0
2009-09-29 10:56:00,89.73,89.73,89.725,89.73,150100000.0
2009-09-29 10:57:00,89.73,89.76,89.73,89.735,469299997.0
2009-09-29 10:58:00,89.735,89.74,89.71,89.71,590000000.0
2009-09-29 10:59:00,89.71,89.72,89.7,89.7,546800000.0
2009-09-29 11:00:00,89.7,89.72,89.69,89.72,592600000.0
2009-09-29 11:01:00,89.72,89.73,89.72,89.73,290300000.0
2009-09-29 11:02:00,89.73,89.74,89.72,89.74,429300001.0
2009-09-29 11:03:00,89.74,89.74,89.7,89.7,257199999.0
2009-09-29 11:04:00,89.7,89.71,89.69,89.7,168400000.0
2009-09-29 11:05:00,89.7,89.71,89.69,89.7,526999999.0
2009-09-29 11:06:00,89.7,89.73,89.7,89.72,427600000.0
2009-09-29 11:07:00,89.72,89.74,89.72,89.73,327500000.0
2009-09-29 11:08:00,89.73,89.74,89.72,89.725,196800000.0
2009-09-29 11:09:00,89.73,89.74,89.72,89.735,484800002.0
2009-09-29 11:10:00,89.735,89.75,89.73,89.745,424500000.0
2009-09-29 11:11:00,89.745,89.775,89.74,89.75,898099999.0
2009-09-29 11:12:00,89.75,89.76,89.74,89.76,748999998.0
2009-09-29 11:13:00,89.76,89.765,89.76,89.76,170000000.0
2009-09-29 11:14:00,89.76,89.76,89.75,89.75,57000000.0
2009-09-29 11:15:00,89.75,89.75,89.75,89.75,118500000.0
2009-09-29 11:16:00,89.75,89.76,89.75,89.76,73500000.0
2009-09-29 11:17:00,89.76,89.77,89.76,89.77,227100000.0
2009-09-29 11:18:00,89.77,89.77,89.75,89.77,239600000.0
2009-09-29 11:19:00,89.77,89.78,89.765,89.78,187900000.0
2009-09-29 11:20:00,89.78,89.78,89.77,89.775,187300000.0
2009-09-29 11:21:00,89.775,89.78,89.775,89.78,52500000.0
2009-09-29 11:22:00,89.78,89.78,89.765,89.765,356700001.0
2009-09-29 11:23:00,89.765,89.78,89.76,89.77,585400000.0
2009-09-29 11:24:00,89.77,89.78,89.765,89.775,360000000.0
2009-09-29 11:25:00,89.78,89.78,89.75,89.76,387200000.0
2009-09-29 11:26:00,89.76,89.76,89.76,89.76,188300000.0
2009-09-29 11:27:00,89.76,89.77,89.76,89.765,462300000.0
2009-09-29 11:28:00,89.77,89.77,89.755,89.76,300599999.0
2009-09-29 11:29:00,89.76,89.78,89.74,89.78,674999997.0
2009-09-29 11:30:00,89.775,89.805,89.775,89.8,570799998.0
2009-09-29 11:31:00,89.8,89.815,89.79,89.805,457199999.0
2009-09-29 11:32:00,89.81,89.82,89.795,89.805,374699996.0
2009-09-29 11:33:00,89.805,89.82,89.8,89.81,312800000.0
2009-09-29 11:34:00,89.81,89.815,89.79,89.8,285699999.0
2009-09-29 11:35:00,89.8,89.81,89.79,89.8,308200000.0
2009-09-29 11:36:00,89.8,89.81,89.78,89.78,260000000.0
2009-09-29 11:37:00,89.78,89.78,89.75,89.76,481200000.0
2009-09-29 11:38:00,89.76,89.78,89.75,89.75,428700000.0
2009-09-29 11:39:00,89.75,89.77,89.75,89.765,423300000.0
2009-09-29 11:40:00,89.765,89.78,89.76,89.775,510000001.0
2009-09-29 11:41:00,89.775,89.78,89.77,89.77,549099995.0
2009-09-29 11:42:00,89.77,89.77,89.76,89.76,282599999.0
2009-09-29 11:43:00,89.765,89.77,89.75,89.77,338500002.0
2009-09-29 11:44:00,89.765,89.765,89.76,89.765,402300000.0
2009-09-29 11:45:00,89.765,89.765,89.73,89.735,266100000.0
2009-09-29 11:46:00,89.735,89.74,89.73,89.735,142699997.0
2009-09-29 11:47:00,89.735,89.75,89.73,89.74,619700003.0
2009-09-29 11:48:00,89.74,89.76,89.74,89.76,704100000.0
2009-09-29 11:49:00,89.76,89.78,89.75,89.78,240300001.0
2009-09-29 11:50:00,89.78,89.8,89.78,89.8,256600000.0
2009-09-29 11:51:00,89.795,89.8,89.78,89.78,451000001.0
2009-09-29 11:52:00,89.78,89.78,89.77,89.78,103800000.0
2009-09-29 11:53:00,89.78,89.79,89.78,89.785,377200004.0
2009-09-29 11:54:00,89.785,89.79,89.775,89.78,333900002.0
2009-09-29 11:55:00,89.78,89.78,89.775,89.78,289500004.0
2009-09-29 11:56:00,89.78,89.82,89.78,89.8,367100000.0
2009-09-29 11:57:00,89.8,89.84,89.8,89.84,331299999.0
2009-09-29 11:58:00,89.84,89.85,89.835,89.84,254600000.0
2009-09-29 11:59:00,89.84,89.86,89.835,89.86,279299999.0
2009-09-29 12:00:00,89.86,89.88,89.85,89.85,398900001.0
2009-09-29 12:01:00,89.855,89.855,89.81,89.815,454500001.0
2009-09-29 12:02:00,89.82,89.84,89.8,89.84,295600000.0
2009-09-29 12:03:00,89.845,89.86,89.82,89.85,445000001.0
2009-09-29 12:04:00,89.85,89.905,89.825,89.895,917300008.0
2009-09-29 12:05:00,89.895,89.91,89.88,89.91,525100000.0
2009-09-29 12:06:00,89.91,89.91,89.875,89.9,525799997.0
2009-09-29 12:07:00,89.9,89.905,89.88,89.885,546900000.0
2009-09-29 12:08:00,89.885,89.885,89.87,89.875,348700000.0
2009-09-29 12:09:00,89.875,89.895,89.875,89.89,396400002.0
2009-09-29 12:10:00,89.89,89.89,89.885,89.89,152700001.0
2009-09-29 12:11:00,89.89,89.89,89.885,89.885,126699997.0
2009-09-29 12:12:00,89.885,89.89,89.885,89.89,242900000.0
2009-09-29 12:13:00,89.89,89.95,89.89,89.95,588499995.0
2009-09-29 12:14:00,89.95,89.96,89.925,89.93,445500000.0
2009-09-29 12:15:00,89.935,89.955,89.93,89.935,768799997.0
2009-09-29 12:16:00,89.94,89.99,89.94,89.99,733499999.0
2009-09-29 12:17:00,89.99,90.075,89.99,90.075,851499999.0
2009-09-29 12:18:00,90.075,90.095,90.06,90.07,786400003.0
2009-09-29 12:19:00,90.07,90.07,90.015,90.03,785799996.0
2009-09-29 12:20:00,90.025,90.03,90.02,90.025,359199999.0
2009-09-29 12:21:00,90.025,90.025,89.995,90.005,366999999.0
2009-09-29 12:22:00,90.005,90.065,89.98,89.985,908800001.0
2009-09-29 12:23:00,89.98,90.005,89.98,89.99,814000001.0
2009-09-29 12:24:00,89.995,90.035,89.97,89.98,777800000.0
2009-09-29 12:25:00,89.98,89.985,89.96,89.98,921800000.0
2009-09-29 12:26:00,89.98,89.98,89.955,89.96,632100003.0
2009-09-29 12:27:00,89.965,89.985,89.94,89.94,249699999.0
2009-09-29 12:28:00,89.94,89.97,89.94,89.96,262200000.0
2009-09-29 12:29:00,89.965,89.97,89.955,89.97,178000000.0
2009-09-29 12:30:00,89.965,89.98,89.885,89.885,554800000.0
2009-09-29 12:31:00,89.885,89.9,89.865,89.87,780499996.0
2009-09-29 12:32:00,89.87,89.905,89.865,89.905,305799999.0
2009-09-29 12:33:00,89.905,89.91,89.88,89.88,553400000.0
2009-09-29 12:34:00,89.88,89.955,89.88,89.94,424100000.0
2009-09-29 12:35:00,89.94,90.05,89.94,90.015,851199998.0
2009-09-29 12:36:00,90.015,90.02,89.98,89.98,881799994.0
2009-09-29 12:37:00,89.98,89.98,89.975,89.98,233100000.0
2009-09-29 12:38:00,89.98,89.98,89.975,89.98,132400000.0
2009-09-29 12:39:00,89.98,90.01,89.97,90.01,368400001.0
2009-09-29 12:40:00,90.01,90.01,89.94,89.945,648600000.0
2009-09-29 12:41:00,89.945,89.995,89.945,89.99,554499998.0
2009-09-29 12:42:00,89.995,89.995,89.98,89.99,431300001.0
2009-09-29 12:43:00,89.99,90.005,89.98,90.005,335499998.0
2009-09-29 12:44:00,90.005,90.015,89.985,89.99,431799999.0
2009-09-29 12:45:00,89.99,90.0,89.99,89.99,312400000.0
2009-09-29 12:46:00,89.99,90.005,89.985,89.985,300099998.0
2009-09-29 12:47:00,89.98,89.99,89.98,89.99,92700000.0
2009-09-29 12:48:00,89.985,89.99,89.985,89.985,152199997.0
2009-09-29 12:49:00,89.985,89.99,89.985,89.985,152000000.0
2009-09-29 12:50:00,89.985,89.99,89.965,89.965,292700001.0
2009-09-29 12:51:00,89.965,89.965,89.95,89.95,234600002.0
2009-09-29 12:52:00,89.95,89.955,89.93,89.93,308499999.0
2009-09-29 12:53:00,89.93,89.935,89.92,89.92,284200000.0
2009-09-29 12:54:00,89.92,89.96,89.92,89.96,221900000.0
2009-09-29 12:55:00,89.955,89.96,89.93,89.935,394200001.0
2009-09-29 12:56:00,89.935,89.945,89.935,89.935,130400000.0
2009-09-29 12:57:00,89.935,89.935,89.925,89.93,349700007.0
2009-09-29 12:58:00,89.93,89.95,89.93,89.94,403400006.0
2009-09-29 12:59:00,89.94,89.95,89.935,89.95,216499999.0
2009-09-29 13:00:00,89.945,89.96,89.945,89.955,444699993.0
2009-09-29 13:01:00,89.96,89.96,89.94,89.95,473699993.0
2009-09-29 13:02:00,89.945,89.99,89.94,89.985,156800000.0
2009-09-29 13:03:00,89.985,89.985,89.935,89.935,304900000.0
2009-09-29 13:04:00,89.935,89.95,89.935,89.95,87400000.0
2009-09-29 13:05:00,89.95,89.955,89.9,89.905,552300000.0
2009-09-29 13:06:00,89.9,89.905,89.88,89.89,408400000.0
2009-09-29 13:07:00,89.89,89.92,89.89,89.915,430199998.0
2009-09-29 13:08:00,89.92,89.92,89.915,89.92,137700000.0
2009-09-29 13:09:00,89.92,89.93,89.915,89.92,257800000.0
2009-09-29 13:10:00,89.92,89.93,89.85,89.86,625100001.0
2009-09-29 13:11:00,89.86,89.86,89.835,89.835,467000002.0
2009-09-29 13:12:00,89.83,89.83,89.81,89.83,779699998.0
2009-09-29 13:13:00,89.835,89.845,89.83,89.83,210800000.0
2009-09-29 13:14:00,89.83,89.87,89.83,89.86,643500004.0
2009-09-29 13:15:00,89.86,89.865,89.845,89.855,296500000.0
2009-09-29 13:16:00,89.855,89.875,89.85,89.87,362900001.0
2009-09-29 13:17:00,89.865,89.865,89.825,89.83,366400003.0
2009-09-29 13:18:00,89.83,89.84,89.83,89.83,247000000.0
2009-09-29 13:19:00,89.83,89.84,89.82,89.825,551099999.0
2009-09-29 13:20:00,89.825,89.84,89.82,89.83,473499999.0
2009-09-29 13:21:00,89.83,89.84,89.83,89.835,219700000.0
2009-09-29 13:22:00,89.84,89.86,89.835,89.855,311100000.0
2009-09-29 13:23:00,89.855,89.86,89.83,89.83,665000000.0
2009-09-29 13:24:00,89.825,89.83,89.815,89.83,283900000.0
2009-09-29 13:25:00,89.83,89.845,89.79,89.81,781499989.0
2009-09-29 13:26:00,89.81,89.84,89.81,89.84,633799988.0
2009-09-29 13:27:00,89.84,89.84,89.83,89.84,176100001.0
2009-09-29 13:28:00,89.84,89.84,89.83,89.83,146299999.0
2009-09-29 13:29:00,89.83,89.86,89.825,89.85,270600000.0
2009-09-29 13:30:00,89.855,89.86,89.85,89.85,310700000.0
2009-09-29 13:31:00,89.85,89.85,89.85,89.85,105500000.0
2009-09-29 13:32:00,89.85,89.85,89.85,89.85,69000000.0
2009-09-29 13:33:00,89.845,89.89,89.82,89.89,696600003.0
2009-09-29 13:34:00,89.89,89.905,89.875,89.89,871100005.0
2009-09-29 13:35:00,89.89,89.92,89.885,89.885,779999997.0
2009-09-29 13:36:00,89.885,89.9,89.86,89.87,375100000.0
2009-09-29 13:37:00,89.87,89.87,89.85,89.855,135200000.0
2009-09-29 13:38:00,89.855,89.855,89.84,89.85,270600000.0
2009-09-29 13:39:00,89.86,89.895,89.86,89.885,439499999.0
2009-09-29 13:40:00,89.885,89.895,89.88,89.885,332699999.0
2009-09-29 13:41:00,89.885,89.895,89.87,89.89,745499999.0
2009-09-29 13:42:00,89.89,89.92,89.885,89.915,409300001.0
2009-09-29 13:43:00,89.915,89.92,89.91,89.91,239300000.0
2009-09-29 13:44:00,89.91,89.91,89.905,89.905,124499999.0
2009-09-29 13:45:00,89.9,89.9,89.89,89.895,186199999.0
2009-09-29 13:46:00,89.895,89.895,89.88,89.885,338799998.0
2009-09-29 13:47:00,89.885,89.92,89.885,89.9,166699998.0
2009-09-29 13:48:00,89.9,89.91,89.89,89.89,321900000.0
2009-09-29 13:49:00,89.89,89.895,89.885,89.89,162100000.0
2009-09-29 13:50:00,89.89,89.9,89.885,89.89,129600000.0
2009-09-29 13:51:00,89.89,89.895,89.88,89.89,246800001.0
2009-09-29 13:52:00,89.89,89.895,89.88,89.89,166900000.0
2009-09-29 13:53:00,89.9,89.93,89.895,89.93,256200000.0
2009-09-29 13:54:00,89.93,89.93,89.895,89.915,527799999.0
2009-09-29 13:55:00,89.915,89.92,89.895,89.9,280300000.0
2009-09-29 13:56:00,89.9,89.92,89.9,89.91,230099993.0
2009-09-29 13:57:00,89.91,89.91,89.89,89.895,137200000.0
2009-09-29 13:58:00,89.89,89.91,89.89,89.905,301100000.0
2009-09-29 13:59:00,89.91,89.97,89.91,89.965,484800003.0
2009-09-29 14:00:00,89.965,89.97,89.93,89.93,629200001.0
2009-09-29 14:01:00,89.93,89.945,89.92,89.94,550299995.0
2009-09-29 14:02:00,89.94,89.94,89.92,89.925,659599995.0
2009-09-29 14:03:00,89.925,89.93,89.92,89.92,455999999.0
2009-09-29 14:04:00,89.92,89.93,89.91,89.93,445899998.0
2009-09-29 14:05:00,89.94,89.95,89.94,89.945,258700001.0
2009-09-29 14:06:00,89.945,89.95,89.935,89.94,339699997.0
2009-09-29 14:07:00,89.935,89.94,89.93,89.93,97600000.0
2009-09-29 14:08:00,89.93,89.93,89.915,89.93,306400000.0
2009-09-29 14:09:00,89.925,89.925,89.925,89.925,188200000.0
2009-09-29 14:10:00,89.925,89.93,89.92,89.93,199300000.0
2009-09-29 14:11:00,89.925,89.93,89.92,89.925,138199997.0
2009-09-29 14:12:00,89.92,89.95,89.915,89.94,392399997.0
2009-09-29 14:13:00,89.945,89.95,89.945,89.95,71800000.0
2009-09-29 14:14:00,89.95,90.005,89.95,89.97,375000001.0
2009-09-29 14:15:00,89.975,89.99,89.965,89.985,425299998.0
2009-09-29 14:16:00,89.98,89.99,89.975,89.975,476999998.0
2009-09-29 14:17:00,89.98,90.02,89.98,90.01,641300000.0
2009-09-29 14:18:00,90.01,90.015,90.005,90.01,177900000.0
2009-09-29 14:19:00,90.005,90.005,89.96,89.96,443500000.0
2009-09-29 14:20:00,89.96,89.99,89.955,89.985,890399998.0
2009-09-29 14:21:00,89.985,89.99,89.97,89.975,586200000.0
2009-09-29 14:22:00,89.975,89.99,89.975,89.98,246500000.0
2009-09-29 14:23:00,89.98,90.01,89.98,90.0,650799999.0
2009-09-29 14:24:00,90.0,90.02,90.0,90.02,403299996.0
2009-09-29 14:25:00,90.02,90.02,89.99,90.0,633700000.0
2009-09-29 14:26:00,90.0,90.0,89.935,89.945,1016599996.0
2009-09-29 14:27:00,89.945,89.965,89.94,89.945,463600002.0
2009-09-29 14:28:00,89.945,89.945,89.91,89.92,695899996.0
2009-09-29 14:29:00,89.92,89.92,89.91,89.92,463400000.0
2009-09-29 14:30:00,89.92,89.95,89.92,89.95,671199998.0
2009-09-29 14:31:00,89.95,89.95,89.93,89.93,346200000.0
2009-09-29 14:32:00,89.93,89.935,89.92,89.93,548800000.0
2009-09-29 14:33:00,89.93,89.955,89.925,89.955,643600006.0
2009-09-29 14:34:00,89.95,89.97,89.95,89.97,458800008.0
2009-09-29 14:35:00,89.965,89.97,89.95,89.97,784099999.0
2009-09-29 14:36:00,89.97,89.985,89.97,89.98,558200007.0
2009-09-29 14:37:00,89.98,89.98,89.96,89.98,311800001.0
2009-09-29 14:38:00,89.975,90.0,89.975,89.995,1007399998.0
2009-09-29 14:39:00,89.995,90.005,89.99,89.995,1034100002.0
2009-09-29 14:40:00,89.995,90.02,89.98,89.98,368700000.0
2009-09-29 14:41:00,89.98,90.01,89.98,90.005,558900000.0
2009-09-29 14:42:00,90.01,90.01,89.95,89.95,460999998.0
2009-09-29 14:43:00,89.95,89.99,89.95,89.99,365800001.0
2009-09-29 14:44:00,89.99,90.015,89.99,90.015,346200000.0
2009-09-29 14:45:00,90.015,90.015,90.0,90.01,514900003.0
2009-09-29 14:46:00,90.01,90.065,90.01,90.05,972300002.0
2009-09-29 14:47:00,90.05,90.05,89.97,89.98,711000005.0
2009-09-29 14:48:00,89.975,89.975,89.955,89.96,511700000.0
2009-09-29 14:49:00,89.96,89.96,89.895,89.905,326600000.0
2009-09-29 14:50:00,89.91,89.91,89.885,89.91,515100000.0
2009-09-29 14:51:00,89.91,89.915,89.9,89.915,231600000.0
2009-09-29 14:52:00,89.91,89.95,89.89,89.915,664200000.0
2009-09-29 14:53:00,89.915,89.915,89.9,89.91,552000002.0
2009-09-29 14:54:00,89.91,89.915,89.86,89.89,675899997.0
2009-09-29 14:55:00,89.89,89.895,89.855,89.88,659300000.0
2009-09-29 14:56:00,89.88,89.88,89.85,89.86,503400000.0
2009-09-29 14:57:00,89.875,89.88,89.86,89.875,505299998.0
2009-09-29 14:58:00,89.875,89.93,89.87,89.915,653099999.0
2009-09-29 14:59:00,89.915,89.93,89.905,89.93,351600000.0
2009-09-29 15:00:00,89.935,90.015,89.935,90.0,940699996.0
2009-09-29 15:01:00,90.0,90.05,89.99,90.02,819599999.0
2009-09-29 15:02:00,90.02,90.02,89.985,89.99,763500000.0
2009-09-29 15:03:00,89.985,89.995,89.97,89.97,756199998.0
2009-09-29 15:04:00,89.97,90.02,89.97,90.0,446699999.0
2009-09-29 15:05:00,90.0,90.015,89.99,89.99,560200000.0
2009-09-29 15:06:00,89.99,90.025,89.99,89.995,883499999.0
2009-09-29 15:07:00,89.995,90.02,89.98,90.02,681400001.0
2009-09-29 15:08:00,90.02,90.02,90.0,90.01,726500000.0
2009-09-29 15:09:00,90.01,90.015,90.005,90.01,518100000.0
2009-09-29 15:10:00,90.01,90.045,90.01,90.045,600900001.0
2009-09-29 15:11:00,90.045,90.045,90.01,90.03,635799995.0
2009-09-29 15:12:00,90.03,90.05,90.015,90.015,987300005.0
2009-09-29 15:13:00,90.015,90.03,90.005,90.03,613999997.0
2009-09-29 15:14:00,90.035,90.05,90.03,90.04,686800003.0
2009-09-29 15:15:00,90.04,90.04,90.01,90.02,1041600010.0
2009-09-29 15:16:00,90.02,90.025,90.01,90.015,912699995.0
2009-09-29 15:17:00,90.01,90.03,90.005,90.03,784400002.0
2009-09-29 15:18:00,90.03,90.03,90.01,90.015,587200000.0
2009-09-29 15:19:00,90.015,90.02,90.01,90.02,300100000.0
2009-09-29 15:20:00,90.02,90.04,90.005,90.015,499899996.0
2009-09-29 15:21:00,90.02,90.02,89.99,89.99,345499998.0
2009-09-29 15:22:00,89.99,90.0,89.99,90.0,823999995.0
2009-09-29 15:23:00,90.0,90.02,90.0,90.02,281699999.0
2009-09-29 15:24:00,90.02,90.02,90.0,90.01,373900000.0
2009-09-29 15:25:00,90.01,90.03,90.01,90.03,434600001.0
2009-09-29 15:26:00,90.03,90.03,90.0,90.01,646899988.0
2009-09-29 15:27:00,90.01,90.015,90.01,90.01,275499996.0
2009-09-29 15:28:00,90.01,90.025,90.01,90.02,453799999.0
2009-09-29 15:29:00,90.02,90.025,89.99,90.01,849399994.0
2009-09-29 15:30:00,90.01,90.01,89.975,89.98,1200299997.0
2009-09-29 15:31:00,89.98,90.0,89.975,90.0,927799993.0
2009-09-29 15:32:00,89.995,90.0,89.975,89.99,1066499994.0
2009-09-29 15:33:00,89.99,90.01,89.99,90.0,713699994.0
2009-09-29 15:34:00,90.0,90.0,89.975,89.98,738099997.0
2009-09-29 15:35:00,89.98,89.98,89.96,89.97,794300000.0
2009-09-29 15:36:00,89.98,89.98,89.95,89.98,1066099996.0
2009-09-29 15:37:00,89.975,89.975,89.95,89.975,710399999.0
2009-09-29 15:38:00,89.975,90.0,89.965,89.99,996999997.0
2009-09-29 15:39:00,89.995,90.005,89.98,89.98,523499999.0
2009-09-29 15:40:00,89.98,90.025,89.975,90.0,533500000.0
2009-09-29 15:41:00,90.01,90.06,90.0,90.05,766299995.0
2009-09-29 15:42:00,90.05,90.06,90.02,90.025,883000001.0
2009-09-29 15:43:00,90.03,90.05,90.01,90.04,932700000.0
2009-09-29 15:44:00,90.04,90.055,90.015,90.015,1078799999.0
2009-09-29 15:45:00,90.015,90.08,90.015,90.075,805899995.0
2009-09-29 15:46:00,90.075,90.12,90.06,90.07,770499998.0
2009-09-29 15:47:00,90.07,90.085,90.06,90.08,744200000.0
2009-09-29 15:48:00,90.08,90.12,90.07,90.11,682800001.0
2009-09-29 15:49:00,90.11,90.16,90.09,90.16,677399999.0
2009-09-29 15:50:00,90.16,90.16,90.115,90.13,770199997.0
2009-09-29 15:51:00,90.13,90.13,90.11,90.125,547700000.0
2009-09-29 15:52:00,90.12,90.17,90.12,90.15,648300001.0
2009-09-29 15:53:00,90.15,90.17,90.135,90.16,738999997.0
2009-09-29 15:54:00,90.16,90.17,90.15,90.16,515899999.0
2009-09-29 15:55:00,90.16,90.27,90.16,90.24,812200000.0
2009-09-29 15:56:00,90.24,90.245,90.215,90.23,1088500002.0
2009-09-29 15:57:00,90.23,90.29,90.23,90.28,629099998.0
2009-09-29 15:58:00,90.285,90.335,90.285,90.315,886099999.0
2009-09-29 15:59:00,90.31,90.34,90.305,90.305,701299999.0
2009-09-29 16:00:00,90.31,90.315,90.16,90.16,576900002.0
2009-09-29 16:01:00,90.165,90.17,90.13,90.155,607200001.0
2009-09-29 16:02:00,90.155,90.18,90.15,90.165,972800010.0
2009-09-29 16:03:00,90.165,90.18,90.145,90.145,944100007.0
2009-09-29 16:04:00,90.145,90.17,90.14,90.16,790400000.0
2009-09-29 16:05:00,90.16,90.165,90.12,90.15,801899998.0
2009-09-29 16:06:00,90.15,90.155,90.12,90.155,634800001.0
2009-09-29 16:07:00,90.155,90.17,90.13,90.13,811700001.0
2009-09-29 16:08:00,90.135,90.15,90.09,90.09,907599992.0
2009-09-29 16:09:00,90.09,90.105,90.065,90.08,767600000.0
2009-09-29 16:10:00,90.08,90.125,90.08,90.095,1268999991.0
2009-09-29 16:11:00,90.1,90.11,90.085,90.1,915199997.0
2009-09-29 16:12:00,90.095,90.155,90.095,90.15,717400000.0
2009-09-29 16:13:00,90.15,90.18,90.145,90.17,527700000.0
2009-09-29 16:14:00,90.165,90.17,90.14,90.15,870099996.0
2009-09-29 16:15:00,90.15,90.16,90.145,90.15,481000000.0
2009-09-29 16:16:00,90.15,90.15,90.13,90.13,931500004.0
2009-09-29 16:17:00,90.14,90.15,90.135,90.14,522199999.0
2009-09-29 16:18:00,90.14,90.15,90.14,90.14,600699998.0
2009-09-29 16:19:00,90.14,90.155,90.13,90.135,903400006.0
2009-09-29 16:20:00,90.135,90.16,90.125,90.15,747700006.0
2009-09-29 16:21:00,90.15,90.17,90.14,90.17,448300000.0
2009-09-29 16:22:00,90.175,90.22,90.165,90.21,830500000.0
2009-09-29 16:23:00,90.21,90.235,90.21,90.225,755799999.0
2009-09-29 16:24:00,90.23,90.24,90.225,90.225,618799999.0
2009-09-29 16:25:00,90.225,90.25,90.22,90.24,728699995.0
2009-09-29 16:26:00,90.235,90.245,90.215,90.215,643800000.0
2009-09-29 16:27:00,90.215,90.215,90.19,90.19,627299996.0
2009-09-29 16:28:00,90.195,90.2,90.14,90.145,634199995.0
2009-09-29 16:29:00,90.145,90.16,90.14,90.145,542699999.0
2009-09-29 16:30:00,90.145,90.16,90.125,90.16,218499999.0
2009-09-29 16:31:00,90.16,90.175,90.135,90.155,739599999.0
2009-09-29 16:32:00,90.17,90.18,90.155,90.155,515500000.0
2009-09-29 16:33:00,90.15,90.15,90.13,90.145,1036400002.0
2009-09-29 16:34:00,90.15,90.15,90.125,90.13,949699988.0
2009-09-29 16:35:00,90.13,90.13,90.125,90.13,195000000.0
2009-09-29 16:36:00,90.13,90.15,90.125,90.14,673700002.0
2009-09-29 16:37:00,90.14,90.15,90.13,90.15,509100000.0
2009-09-29 16:38:00,90.15,90.16,90.145,90.155,809299997.0
2009-09-29 16:39:00,90.155,90.165,90.15,90.16,424400000.0
2009-09-29 16:40:00,90.155,90.19,90.155,90.185,752599996.0
2009-09-29 16:41:00,90.185,90.205,90.185,90.19,524099998.0
2009-09-29 16:42:00,90.19,90.21,90.19,90.205,330599999.0
2009-09-29 16:43:00,90.205,90.21,90.19,90.2,583900000.0
2009-09-29 16:44:00,90.2,90.22,90.19,90.2,471699999.0
2009-09-29 16:45:00,90.2,90.21,90.185,90.19,373899999.0
2009-09-29 16:46:00,90.19,90.21,90.18,90.205,599599997.0
2009-09-29 16:47:00,90.205,90.24,90.205,90.205,408600000.0
2009-09-29 16:48:00,90.21,90.21,90.19,90.205,629900001.0
2009-09-29 16:49:00,90.205,90.21,90.205,90.21,558499993.0
2009-09-29 16:50:00,90.21,90.21,90.17,90.18,809399999.0
2009-09-29 16:51:00,90.18,90.215,90.18,90.21,673399997.0
2009-09-29 16:52:00,90.21,90.24,90.21,90.23,492700000.0
2009-09-29 16:53:00,90.23,90.25,90.23,90.24,680699999.0
2009-09-29 16:54:00,90.24,90.25,90.24,90.24,422799998.0
2009-09-29 16:55:00,90.245,90.255,90.235,90.235,602299993.0
2009-09-29 16:56:00,90.235,90.26,90.235,90.24,1067400006.0
2009-09-29 16:57:00,90.25,90.255,90.23,90.24,570000005.0
2009-09-29 16:58:00,90.23,90.23,90.21,90.23,885699995.0
2009-09-29 16:59:00,90.225,90.285,90.215,90.28,786799995.0
2009-09-29 17:00:00,90.285,90.285,90.24,90.25,932700002.0
2009-09-29 17:01:00,90.25,90.28,90.25,90.275,409699998.0
2009-09-29 17:02:00,90.28,90.28,90.265,90.27,523200001.0
2009-09-29 17:03:00,90.27,90.27,90.245,90.25,464799999.0
2009-09-29 17:04:00,90.25,90.26,90.24,90.24,286299999.0
2009-09-29 17:05:00,90.24,90.25,90.22,90.24,384099998.0
2009-09-29 17:06:00,90.24,90.24,90.22,90.22,233700000.0
2009-09-29 17:07:00,90.22,90.22,90.21,90.21,307600000.0
2009-09-29 17:08:00,90.21,90.215,90.21,90.21,201600000.0
2009-09-29 17:09:00,90.215,90.215,90.2,90.21,481199997.0
2009-09-29 17:10:00,90.21,90.23,90.21,90.23,528400000.0
2009-09-29 17:11:00,90.23,90.23,90.22,90.23,315999996.0
2009-09-29 17:12:00,90.23,90.285,90.22,90.275,489399999.0
2009-09-29 17:13:00,90.275,90.29,90.27,90.29,384499999.0
2009-09-29 17:14:00,90.285,90.29,90.27,90.275,539599999.0
2009-09-29 17:15:00,90.28,90.28,90.26,90.27,686899990.0
2009-09-29 17:16:00,90.27,90.28,90.265,90.27,433000000.0
2009-09-29 17:17:00,90.27,90.27,90.27,90.27,85400000.0
2009-09-29 17:18:00,90.275,90.275,90.26,90.26,414500000.0
2009-09-29 17:19:00,90.265,90.275,90.26,90.275,376800000.0
2009-09-29 17:20:00,90.275,90.275,90.24,90.25,737899993.0
2009-09-29 17:21:00,90.25,90.26,90.25,90.26,136600000.0
2009-09-29 17:22:00,90.255,90.26,90.23,90.235,445700000.0
2009-09-29 17:23:00,90.23,90.23,90.21,90.21,649299993.0
2009-09-29 17:24:00,90.21,90.21,90.2,90.2,569299993.0
2009-09-29 17:25:00,90.2,90.2,90.13,90.155,767999999.0
2009-09-29 17:26:00,90.155,90.165,90.15,90.15,600400000.0
2009-09-29 17:27:00,90.145,90.15,90.13,90.14,575600000.0
2009-09-29 17:28:00,90.15,90.17,90.14,90.17,540300000.0
2009-09-29 17:29:00,90.17,90.17,90.15,90.15,476299998.0
2009-09-29 17:30:00,90.155,90.155,90.135,90.14,567100004.0
2009-09-29 17:31:00,90.135,90.15,90.13,90.13,640799993.0
2009-09-29 17:32:00,90.135,90.155,90.13,90.15,481999998.0
2009-09-29 17:33:00,90.15,90.16,90.15,90.15,486299993.0
2009-09-29 17:34:00,90.15,90.155,90.14,90.145,428499994.0
2009-09-29 17:35:00,90.145,90.15,90.14,90.15,306000000.0
2009-09-29 17:36:00,90.145,90.15,90.13,90.14,414299999.0
2009-09-29 17:37:00,90.14,90.145,90.13,90.14,544099997.0
2009-09-29 17:38:00,90.14,90.18,90.14,90.18,642499994.0
2009-09-29 17:39:00,90.175,90.185,90.15,90.16,406799998.0
2009-09-29 17:40:00,90.16,90.18,90.15,90.17,461699997.0
2009-09-29 17:41:00,90.17,90.19,90.165,90.18,592999999.0
2009-09-29 17:42:00,90.185,90.185,90.17,90.18,209199999.0
2009-09-29 17:43:00,90.18,90.185,90.18,90.185,148600000.0
2009-09-29 17:44:00,90.185,90.19,90.18,90.19,163100000.0
2009-09-29 17:45:00,90.19,90.19,90.175,90.185,337800005.0
2009-09-29 17:46:00,90.185,90.21,90.18,90.2,351900000.0
2009-09-29 17:47:00,90.2,90.22,90.2,90.21,367499999.0
2009-09-29 17:48:00,90.21,90.22,90.19,90.21,648300002.0
2009-09-29 17:49:00,90.21,90.21,90.19,90.2,487500001.0
2009-09-29 17:50:00,90.195,90.2,90.19,90.19,112600000.0
2009-09-29 17:51:00,90.19,90.21,90.18,90.21,279900000.0
2009-09-29 17:52:00,90.21,90.255,90.21,90.25,707199998.0
2009-09-29 17:53:00,90.25,90.25,90.23,90.24,586999998.0
2009-09-29 17:54:00,90.235,90.245,90.225,90.235,407700000.0
2009-09-29 17:55:00,90.24,90.31,90.23,90.3,1141899994.0
2009-09-29 17:56:00,90.3,90.31,90.275,90.31,810199994.0
2009-09-29 17:57:00,90.3,90.365,90.3,90.325,723899997.0
2009-09-29 17:58:00,90.325,90.35,90.26,90.265,1018699999.0
2009-09-29 17:59:00,90.265,90.295,90.26,90.27,565800002.0
2009-09-29 18:00:00,90.26,90.27,90.24,90.26,636699994.0
2009-09-29 18:01:00,90.26,90.265,90.245,90.25,569700005.0
2009-09-29 18:02:00,90.25,90.26,90.25,90.25,322900000.0
2009-09-29 18:03:00,90.25,90.26,90.25,90.255,133800000.0
2009-09-29 18:04:00,90.255,90.285,90.25,90.28,278100000.0
2009-09-29 18:05:00,90.28,90.29,90.28,90.29,547000002.0
2009-09-29 18:06:00,90.29,90.34,90.29,90.33,553200000.0
2009-09-29 18:07:00,90.33,90.33,90.27,90.285,588200000.0
2009-09-29 18:08:00,90.285,90.3,90.245,90.25,561500000.0
2009-09-29 18:09:00,90.25,90.28,90.24,90.27,485499999.0
2009-09-29 18:10:00,90.28,90.28,90.26,90.27,608599992.0
2009-09-29 18:11:00,90.27,90.295,90.265,90.28,678899999.0
2009-09-29 18:12:00,90.285,90.29,90.27,90.29,529300002.0
2009-09-29 18:13:00,90.285,90.32,90.285,90.29,608400000.0
2009-09-29 18:14:00,90.285,90.29,90.255,90.265,484800001.0
2009-09-29 18:15:00,90.265,90.27,90.24,90.24,422800000.0
2009-09-29 18:16:00,90.24,90.25,90.21,90.21,518699999.0
2009-09-29 18:17:00,90.21,90.25,90.21,90.24,446099999.0
2009-09-29 18:18:00,90.235,90.235,90.225,90.23,325499994.0
2009-09-29 18:19:00,90.23,90.23,90.225,90.23,168800000.0
2009-09-29 18:20:00,90.24,90.255,90.235,90.25,278599999.0
2009-09-29 18:21:00,90.27,90.27,90.255,90.255,169299999.0
2009-09-29 18:22:00,90.255,90.265,90.25,90.26,317699997.0
2009-09-29 18:23:00,90.26,90.295,90.26,90.29,301799999.0
2009-09-29 18:24:00,90.29,90.29,90.26,90.28,443099997.0
2009-09-29 18:25:00,90.28,90.285,90.27,90.27,268600000.0
2009-09-29 18:26:00,90.265,90.28,90.26,90.275,388799999.0
2009-09-29 18:27:00,90.275,90.275,90.25,90.25,350700000.0
2009-09-29 18:28:00,90.25,90.26,90.25,90.25,473699998.0
2009-09-29 18:29:00,90.26,90.27,90.255,90.255,236099998.0
2009-09-29 18:30:00,90.255,90.26,90.185,90.19,721399997.0
2009-09-29 18:31:00,90.19,90.205,90.185,90.2,303100001.0
2009-09-29 18:32:00,90.2,90.22,90.195,90.22,202899998.0
2009-09-29 18:33:00,90.215,90.22,90.185,90.185,343700000.0
2009-09-29 18:34:00,90.19,90.2,90.175,90.2,487099999.0
2009-09-29 18:35:00,90.2,90.205,90.19,90.2,266200001.0
2009-09-29 18:36:00,90.2,90.205,90.19,90.19,237099999.0
2009-09-29 18:37:00,90.19,90.21,90.19,90.2,246600001.0
2009-09-29 18:38:00,90.2,90.21,90.19,90.19,334999999.0
2009-09-29 18:39:00,90.19,90.19,90.19,90.19,24800000.0
2009-09-29 18:40:00,90.19,90.2,90.19,90.19,98300000.0
2009-09-29 18:41:00,90.195,90.195,90.19,90.19,110000000.0
2009-09-29 18:42:00,90.2,90.22,90.195,90.2,287100000.0
2009-09-29 18:43:00,90.2,90.21,90.19,90.205,184199997.0
2009-09-29 18:44:00,90.2,90.2,90.2,90.2,31800000.0
2009-09-29 18:45:00,90.2,90.21,90.2,90.21,14500000.0
2009-09-29 18:46:00,90.205,90.205,90.2,90.2,73300000.0
2009-09-29 18:47:00,90.2,90.2,90.2,90.2,24600000.0
2009-09-29 18:48:00,90.2,90.2,90.19,90.19,197299999.0
2009-09-29 18:49:00,90.19,90.19,90.17,90.175,290700000.0
2009-09-29 18:50:00,90.165,90.19,90.165,90.175,526100000.0
2009-09-29 18:51:00,90.175,90.19,90.17,90.19,256800000.0
2009-09-29 18:52:00,90.185,90.21,90.18,90.21,416900002.0
2009-09-29 18:53:00,90.195,90.23,90.195,90.215,588600000.0
2009-09-29 18:54:00,90.22,90.225,90.21,90.21,508400000.0
2009-09-29 18:55:00,90.21,90.21,90.195,90.2,129400000.0
2009-09-29 18:56:00,90.2,90.22,90.2,90.22,119900000.0
2009-09-29 18:57:00,90.215,90.22,90.215,90.22,193700000.0
2009-09-29 18:58:00,90.22,90.22,90.215,90.22,182999999.0
2009-09-29 18:59:00,90.215,90.22,90.2,90.2,311899998.0
2009-09-29 19:00:00,90.195,90.205,90.195,90.205,267899999.0
2009-09-29 19:01:00,90.205,90.21,90.205,90.205,144499999.0
2009-09-29 19:02:00,90.205,90.205,90.2,90.205,102599998.0
2009-09-29 19:03:00,90.21,90.22,90.195,90.215,369000000.0
2009-09-29 19:04:00,90.215,90.24,90.195,90.235,352100000.0
2009-09-29 19:05:00,90.23,90.235,90.215,90.22,367700001.0
2009-09-29 19:06:00,90.22,90.22,90.215,90.22,248199998.0
2009-09-29 19:07:00,90.22,90.22,90.215,90.22,342100000.0
2009-09-29 19:08:00,90.22,90.22,90.215,90.22,629800003.0
2009-09-29 19:09:00,90.225,90.25,90.225,90.25,385800000.0
2009-09-29 19:10:00,90.25,90.255,90.25,90.25,149500000.0
2009-09-29 19:11:00,90.25,90.26,90.25,90.255,184300000.0
2009-09-29 19:12:00,90.255,90.26,90.25,90.25,276200000.0
2009-09-29 19:13:00,90.255,90.255,90.235,90.24,267500000.0
2009-09-29 19:14:00,90.24,90.24,90.23,90.235,478399989.0
2009-09-29 19:15:00,90.235,90.235,90.23,90.23,123899994.0
2009-09-29 19:16:00,90.235,90.26,90.235,90.25,227899998.0
2009-09-29 19:17:00,90.255,90.255,90.245,90.245,264200001.0
2009-09-29 19:18:00,90.245,90.245,90.24,90.24,166299993.0
2009-09-29 19:19:00,90.24,90.25,90.24,90.245,141499997.0
2009-09-29 19:20:00,90.24,90.26,90.24,90.255,205499995.0
2009-09-29 19:21:00,90.255,90.28,90.255,90.275,283099997.0
2009-09-29 19:22:00,90.275,90.28,90.275,90.275,157000000.0
2009-09-29 19:23:00,90.275,90.28,90.275,90.275,203500000.0
2009-09-29 19:24:00,90.275,90.275,90.27,90.27,89400000.0
2009-09-29 19:25:00,90.27,90.275,90.27,90.275,172100000.0
2009-09-29 19:26:00,90.275,90.275,90.24,90.25,331900001.0
2009-09-29 19:27:00,90.25,90.25,90.205,90.205,629999996.0
2009-09-29 19:28:00,90.205,90.21,90.185,90.19,289899997.0
2009-09-29 19:29:00,90.19,90.19,90.185,90.185,243999995.0
2009-09-29 19:30:00,90.185,90.2,90.185,90.19,452899991.0
2009-09-29 19:31:00,90.19,90.2,90.19,90.19,123900000.0
2009-09-29 19:32:00,90.2,90.2,90.18,90.18,253900000.0
2009-09-29 19:33:00,90.18,90.18,90.175,90.175,251400000.0
2009-09-29 19:34:00,90.175,90.185,90.175,90.18,206400000.0
2009-09-29 19:35:00,90.18,90.18,90.165,90.17,143300000.0
2009-09-29 19:36:00,90.17,90.18,90.17,90.175,183200000.0
2009-09-29 19:37:00,90.175,90.175,90.145,90.145,174400000.0
2009-09-29 19:38:00,90.145,90.15,90.14,90.15,314099999.0
2009-09-29 19:39:00,90.15,90.165,90.15,90.165,473199999.0
2009-09-29 19:40:00,90.165,90.165,90.105,90.13,525900001.0
2009-09-29 19:41:00,90.13,90.13,90.1,90.1,469200010.0
2009-09-29 19:42:00,90.1,90.105,90.1,90.1,830599999.0
2009-09-29 19:43:00,90.1,90.11,90.1,90.11,104300001.0
2009-09-29 19:44:00,90.11,90.12,90.105,90.12,176900000.0
2009-09-29 19:45:00,90.12,90.135,90.12,90.125,266000000.0
2009-09-29 19:46:00,90.125,90.125,90.1,90.1,163200000.0
2009-09-29 19:47:00,90.1,90.105,90.09,90.09,335499998.0
2009-09-29 19:48:00,90.1,90.1,90.095,90.1,292600001.0
2009-09-29 19:49:00,90.1,90.14,90.1,90.125,295100003.0
2009-09-29 19:50:00,90.125,90.13,90.12,90.12,185100001.0
2009-09-29 19:51:00,90.12,90.125,90.11,90.11,231300000.0
2009-09-29 19:52:00,90.11,90.11,90.095,90.095,183699998.0
2009-09-29 19:53:00,90.095,90.115,90.095,90.115,343600002.0
2009-09-29 19:54:00,90.12,90.13,90.115,90.125,377100003.0
2009-09-29 19:55:00,90.125,90.125,90.095,90.1,381800001.0
2009-09-29 19:56:00,90.1,90.11,90.1,90.105,183399997.0
2009-09-29 19:57:00,90.105,90.125,90.09,90.095,620599995.0
2009-09-29 19:58:00,90.095,90.1,90.09,90.1,374999999.0
2009-09-29 19:59:00,90.1,90.13,90.1,90.13,192799998.0
2009-09-29 20:00:00,90.13,90.145,90.13,90.14,151900000.0
2009-09-29 20:01:00,90.14,90.14,90.14,90.14,8100000.0
2009-09-29 20:02:00,90.135,90.14,90.13,90.13,268199998.0
2009-09-29 20:03:00,90.13,90.13,90.125,90.125,248000002.0
2009-09-29 20:04:00,90.125,90.13,90.125,90.13,138100000.0
2009-09-29 20:05:00,90.13,90.14,90.125,90.14,186800002.0
2009-09-29 20:06:00,90.14,90.145,90.14,90.145,122100000.0
2009-09-29 20:07:00,90.15,90.16,90.15,90.15,322099999.0
2009-09-29 20:08:00,90.15,90.15,90.14,90.145,248700000.0
2009-09-29 20:09:00,90.145,90.15,90.145,90.15,193500000.0
2009-09-29 20:10:00,90.15,90.15,90.14,90.14,165300000.0
2009-09-29 20:11:00,90.145,90.145,90.14,90.145,28600000.0
2009-09-29 20:12:00,90.14,90.145,90.135,90.145,232900000.0
2009-09-29 20:13:00,90.135,90.135,90.13,90.13,238500000.0
2009-09-29 20:14:00,90.13,90.13,90.13,90.13,274099999.0
2009-09-29 20:15:00,90.13,90.14,90.13,90.135,93200000.0
2009-09-29 20:16:00,90.135,90.145,90.135,90.14,210500000.0
2009-09-29 20:17:00,90.15,90.15,90.14,90.15,305600001.0
2009-09-29 20:18:00,90.15,90.18,90.15,90.17,257000001.0
2009-09-29 20:19:00,90.175,90.175,90.16,90.16,354300000.0
2009-09-29 20:20:00,90.16,90.16,90.16,90.16,205799999.0
2009-09-29 20:21:00,90.16,90.16,90.16,90.16,60500000.0
2009-09-29 20:22:00,90.165,90.17,90.16,90.16,97499998.0
2009-09-29 20:23:00,90.16,90.16,90.15,90.15,151000000.0
2009-09-29 20:24:00,90.15,90.15,90.14,90.14,120800000.0
2009-09-29 20:25:00,90.14,90.145,90.14,90.14,101900000.0
2009-09-29 20:26:00,90.14,90.14,90.14,90.14,81100000.0
2009-09-29 20:27:00,90.14,90.14,90.13,90.14,171600000.0
2009-09-29 20:28:00,90.135,90.135,90.13,90.13,205900000.0
2009-09-29 20:29:00,90.13,90.13,90.12,90.12,111300000.0
2009-09-29 20:30:00,90.125,90.125,90.125,90.125,44000000.0
2009-09-29 20:31:00,90.13,90.135,90.13,90.135,34400000.0
2009-09-29 20:32:00,90.135,90.14,90.13,90.135,153900000.0
2009-09-29 20:33:00,90.135,90.135,90.13,90.135,209100003.0
2009-09-29 20:34:00,90.135,90.14,90.135,90.14,142000000.0
2009-09-29 20:35:00,90.14,90.14,90.12,90.125,484900000.0
2009-09-29 20:36:00,90.125,90.13,90.125,90.125,362700003.0
2009-09-29 20:37:00,90.125,90.13,90.125,90.125,152599999.0
2009-09-29 20:38:00,90.13,90.13,90.125,90.125,33700000.0
2009-09-29 20:39:00,90.125,90.14,90.125,90.13,374899999.0
2009-09-29 20:40:00,90.135,90.135,90.13,90.135,88100000.0
2009-09-29 20:41:00,90.135,90.135,90.12,90.125,149099999.0
2009-09-29 20:42:00,90.125,90.135,90.125,90.135,58500000.0
2009-09-29 20:43:00,90.135,90.14,90.135,90.135,112400000.0
2009-09-29 20:44:00,90.135,90.14,90.125,90.14,388300001.0
2009-09-29 20:45:00,90.135,90.14,90.13,90.13,321500000.0
2009-09-29 20:46:00,90.135,90.14,90.13,90.14,40000000.0
2009-09-29 20:47:00,90.14,90.14,90.13,90.13,71400000.0
2009-09-29 20:48:00,90.13,90.13,90.12,90.12,204200000.0
2009-09-29 20:49:00,90.12,90.125,90.12,90.12,199000000.0
2009-09-29 20:50:00,90.12,90.135,90.12,90.13,335599999.0
2009-09-29 20:51:00,90.13,90.13,90.12,90.13,102200000.0
2009-09-29 20:52:00,90.13,90.135,90.125,90.125,166000000.0
2009-09-29 20:53:00,90.125,90.135,90.125,90.13,149100000.0
2009-09-29 20:54:00,90.135,90.14,90.135,90.14,57000000.0
2009-09-29 20:55:00,90.14,90.15,90.135,90.15,314999997.0
2009-09-29 20:56:00,90.15,90.155,90.145,90.15,340199999.0
2009-09-29 20:57:00,90.15,90.16,90.15,90.16,166100001.0
2009-09-29 20:58:00,90.16,90.16,90.16,90.16,34700000.0
2009-09-29 20:59:00,90.16,90.17,90.16,90.165,250400001.0
2009-09-29 21:00:00,90.16,90.17,90.155,90.165,343900001.0
2009-09-29 21:01:00,90.165,90.17,90.155,90.16,657599991.0
2009-09-29 21:02:00,90.16,90.18,90.16,90.17,410899999.0
2009-09-29 21:03:00,90.17,90.175,90.17,90.17,75400000.0
2009-09-29 21:04:00,90.175,90.175,90.165,90.165,469500002.0
2009-09-29 21:05:00,90.165,90.19,90.165,90.19,99600000.0
2009-09-29 21:06:00,90.185,90.2,90.18,90.2,148000000.0
2009-09-29 21:07:00,90.2,90.2,90.195,90.195,141800000.0
2009-09-29 21:08:00,90.195,90.195,90.195,90.195,38700000.0
2009-09-29 21:09:00,90.195,90.2,90.19,90.19,43000000.0
2009-09-29 21:10:00,90.195,90.195,90.18,90.18,166500000.0
2009-09-29 21:11:00,90.18,90.18,90.175,90.18,115600000.0
2009-09-29 21:12:00,90.18,90.18,90.175,90.175,96900000.0
2009-09-29 21:13:00,90.175,90.175,90.16,90.16,204800000.0
2009-09-29 21:14:00,90.16,90.16,90.16,90.16,132400000.0
2009-09-29 21:15:00,90.16,90.16,90.16,90.16,95600000.0
2009-09-29 21:16:00,90.16,90.16,90.155,90.16,184000000.0
2009-09-29 21:17:00,90.16,90.16,90.15,90.155,116300000.0
2009-09-29 21:18:00,90.155,90.16,90.15,90.15,81000000.0
2009-09-29 21:19:00,90.15,90.15,90.14,90.14,105300000.0
2009-09-29 21:20:00,90.14,90.14,90.14,90.14,65600000.0
2009-09-29 21:21:00,90.14,90.16,90.14,90.16,127600000.0
2009-09-29 21:22:00,90.155,90.16,90.155,90.16,59000000.0
2009-09-29 21:23:00,90.16,90.16,90.155,90.155,112900001.0
2009-09-29 21:24:00,90.155,90.16,90.155,90.155,58500000.0
2009-09-29 21:25:00,90.155,90.155,90.135,90.135,338900000.0
2009-09-29 21:26:00,90.135,90.14,90.135,90.135,212400003.0
2009-09-29 21:27:00,90.135,90.14,90.125,90.125,234899999.0
2009-09-29 21:28:00,90.125,90.13,90.125,90.125,57300000.0
2009-09-29 21:29:00,90.13,90.135,90.13,90.135,63400000.0
2009-09-29 21:30:00,90.14,90.145,90.14,90.145,50400000.0
2009-09-29 21:31:00,90.14,90.15,90.14,90.145,242500000.0
2009-09-29 21:32:00,90.145,90.165,90.14,90.165,369500000.0
2009-09-29 21:33:00,90.165,90.18,90.165,90.17,115700000.0
2009-09-29 21:34:00,90.17,90.17,90.17,90.17,11300000.0
2009-09-29 21:35:00,90.17,90.17,90.17,90.17,5700000.0
2009-09-29 21:36:00,90.17,90.17,90.17,90.17,17100000.0
2009-09-29 21:37:00,90.17,90.17,90.17,90.17,112400000.0
2009-09-29 21:38:00,90.17,90.17,90.16,90.16,121899998.0
2009-09-29 21:39:00,90.17,90.17,90.165,90.165,134000000.0
2009-09-29 21:40:00,90.165,90.17,90.165,90.17,21400000.0
2009-09-29 21:41:00,90.17,90.17,90.155,90.17,218000000.0
2009-09-29 21:42:00,90.17,90.17,90.155,90.16,320499999.0
2009-09-29 21:43:00,90.16,90.16,90.155,90.16,51300000.0
2009-09-29 21:44:00,90.16,90.16,90.155,90.155,155600000.0
2009-09-29 21:45:00,90.155,90.155,90.15,90.15,249499999.0
2009-09-29 21:46:00,90.15,90.17,90.15,90.16,350100000.0
2009-09-29 21:47:00,90.17,90.18,90.16,90.175,274199999.0
2009-09-29 21:48:00,90.175,90.185,90.175,90.18,151200000.0
2009-09-29 21:49:00,90.185,90.185,90.18,90.18,55300000.0
2009-09-29 21:50:00,90.185,90.185,90.175,90.175,184299999.0
2009-09-29 21:51:00,90.175,90.185,90.17,90.185,374499998.0
2009-09-29 21:52:00,90.18,90.19,90.175,90.175,238000000.0
2009-09-29 21:53:00,90.185,90.19,90.175,90.185,170100000.0
2009-09-29 21:54:00,90.185,90.205,90.185,90.195,262300000.0
2009-09-29 21:55:00,90.195,90.195,90.195,90.195,148200000.0
2009-09-29 21:56:00,90.2,90.22,90.195,90.22,129500000.0
2009-09-29 21:57:00,90.215,90.22,90.2,90.205,307500000.0
2009-09-29 21:58:00,90.205,90.22,90.205,90.215,400600000.0
2009-09-29 21:59:00,90.22,90.225,90.205,90.21,144800000.0
2009-09-29 22:00:00,90.21,90.21,90.205,90.205,159300000.0
2009-09-29 22:01:00,90.205,90.205,90.2,90.2,58800000.0
2009-09-29 22:02:00,90.2,90.21,90.2,90.21,61800000.0
2009-09-29 22:03:00,90.21,90.21,90.185,90.185,233000000.0
2009-09-29 22:04:00,90.185,90.19,90.18,90.18,130400000.0
2009-09-29 22:05:00,90.18,90.185,90.18,90.185,35800000.0
2009-09-29 22:06:00,90.185,90.185,90.185,90.185,7200000.0
2009-09-29 22:07:00,90.185,90.185,90.185,90.185,37300000.0
2009-09-29 22:08:00,90.185,90.19,90.185,90.19,28300000.0
2009-09-29 22:09:00,90.19,90.19,90.18,90.185,104000000.0
2009-09-29 22:10:00,90.185,90.19,90.18,90.185,108200000.0
2009-09-29 22:11:00,90.185,90.19,90.185,90.185,58800000.0
2009-09-29 22:12:00,90.185,90.195,90.18,90.185,277400000.0
2009-09-29 22:13:00,90.185,90.185,90.185,90.185,36500000.0
2009-09-29 22:14:00,90.19,90.19,90.18,90.18,106600000.0
2009-09-29 22:15:00,90.18,90.18,90.18,90.18,52500000.0
2009-09-29 22:16:00,90.18,90.18,90.18,90.18,19400000.0
2009-09-29 22:17:00,90.18,90.18,90.18,90.18,20800000.0
2009-09-29 22:18:00,90.18,90.19,90.18,90.19,19200000.0
2009-09-29 22:19:00,90.185,90.2,90.18,90.18,254400001.0
2009-09-29 22:20:00,90.185,90.185,90.185,90.185,52400000.0
2009-09-29 22:21:00,90.185,90.185,90.18,90.18,21000000.0
2009-09-29 22:22:00,90.18,90.18,90.17,90.18,103800000.0
2009-09-29 22:23:00,90.18,90.19,90.18,90.19,302099999.0
2009-09-29 22:24:00,90.19,90.19,90.175,90.18,88300001.0
2009-09-29 22:25:00,90.19,90.19,90.175,90.18,125999999.0
2009-09-29 22:26:00,90.18,90.18,90.165,90.17,122000000.0
2009-09-29 22:27:00,90.17,90.17,90.15,90.15,134000000.0
2009-09-29 22:28:00,90.15,90.15,90.14,90.14,70400000.0
2009-09-29 22:29:00,90.14,90.14,90.125,90.13,204700000.0
2009-09-29 22:30:00,90.13,90.135,90.125,90.13,170200000.0
2009-09-29 22:31:00,90.135,90.135,90.13,90.135,69000000.0
2009-09-29 22:32:00,90.135,90.135,90.135,90.135,6800000.0
2009-09-29 22:33:00,90.145,90.15,90.135,90.135,49300000.0
2009-09-29 22:34:00,90.135,90.14,90.13,90.14,116600000.0
2009-09-29 22:35:00,90.14,90.15,90.13,90.15,114400000.0
2009-09-29 22:36:00,90.13,90.16,90.13,90.14,108600000.0
2009-09-29 22:37:00,90.14,90.145,90.14,90.14,42200000.0
2009-09-29 22:38:00,90.14,90.14,90.14,90.14,20800000.0
2009-09-29 22:39:00,90.14,90.14,90.12,90.12,107200000.0
2009-09-29 22:40:00,90.12,90.125,90.115,90.125,95000000.0
2009-09-29 22:41:00,90.125,90.135,90.125,90.135,78200001.0
2009-09-29 22:42:00,90.135,90.135,90.13,90.13,63400000.0
2009-09-29 22:43:00,90.13,90.135,90.13,90.135,30200000.0
2009-09-29 22:44:00,90.135,90.135,90.13,90.13,22400000.0
2009-09-29 22:45:00,90.13,90.13,90.13,90.13,63600000.0
2009-09-29 22:46:00,90.14,90.14,90.13,90.13,32399999.0
2009-09-29 22:47:00,90.13,90.13,90.13,90.13,45400000.0
2009-09-29 22:48:00,90.13,90.13,90.13,90.13,25400000.0
2009-09-29 22:49:00,90.13,90.135,90.125,90.135,48400000.0
2009-09-29 22:50:00,90.135,90.14,90.12,90.12,171200000.0
2009-09-29 22:51:00,90.125,90.125,90.12,90.12,24600000.0
2009-09-29 22:52:00,90.13,90.13,90.105,90.115,85300000.0
2009-09-29 22:53:00,90.115,90.115,90.1,90.1,222540001.0
2009-09-29 22:54:00,90.1,90.105,90.1,90.105,484810000.0
2009-09-29 22:55:00,90.09,90.095,90.085,90.085,101150003.0
2009-09-29 22:56:00,90.085,90.095,90.085,90.085,52300000.0
2009-09-29 22:57:00,90.085,90.085,90.085,90.085,7800000.0
2009-09-29 22:58:00,90.085,90.095,90.085,90.085,56900000.0
2009-09-29 22:59:00,90.085,90.1,90.08,90.085,87400000.0
2009-09-29 23:00:00,90.05,90.11,90.05,90.08,42200000.0
2009-09-29 23:01:00,90.08,90.08,90.08,90.08,3200000.0
2009-09-29 23:02:00,90.085,90.085,90.085,90.085,2400000.0
2009-09-29 23:03:00,90.08,90.1,90.08,90.08,25800000.0
2009-09-29 23:04:00,90.08,90.08,90.08,90.08,7300000.0
2009-09-29 23:05:00,90.08,90.085,90.08,90.085,54400000.0
2009-09-29 23:06:00,90.085,90.085,90.08,90.085,76800000.0
2009-09-29 23:07:00,90.085,90.085,90.085,90.085,35200000.0
2009-09-29 23:08:00,90.085,90.085,90.08,90.08,32800000.0
2009-09-29 23:09:00,90.08,90.08,90.075,90.075,19300000.0
2009-09-29 23:10:00,90.075,90.085,90.075,90.08,33300000.0
2009-09-29 23:11:00,90.075,90.08,90.05,90.05,134700000.0
2009-09-29 23:12:00,90.05,90.05,90.035,90.045,30250000.0
2009-09-29 23:13:00,90.045,90.05,90.04,90.045,39800000.0
2009-09-29 23:14:00,90.05,90.07,90.03,90.03,53500000.0
2009-09-29 23:15:00,90.035,90.04,90.035,90.04,49400000.0
2009-09-29 23:16:00,90.04,90.04,90.04,90.04,47200000.0
2009-09-29 23:17:00,90.045,90.06,90.04,90.06,97000000.0
2009-09-29 23:18:00,90.055,90.09,90.055,90.065,119600000.0
2009-09-29 23:19:00,90.08,90.09,90.065,90.07,121800000.0
2009-09-29 23:20:00,90.07,90.07,90.06,90.06,177000001.0
2009-09-29 23:21:00,90.07,90.07,90.065,90.07,142700001.0
2009-09-29 23:22:00,90.07,90.075,90.07,90.075,21000000.0
2009-09-29 23:23:00,90.075,90.095,90.075,90.09,73600000.0
2009-09-29 23:24:00,90.085,90.085,90.08,90.08,35800000.0
2009-09-29 23:25:00,90.08,90.085,90.07,90.08,91600000.0
2009-09-29 23:26:00,90.073,90.073,90.069,90.07,30400000.0
2009-09-29 23:27:00,90.08,90.085,90.08,90.08,30400000.0
2009-09-29 23:28:00,90.08,90.08,90.07,90.07,38400000.0
2009-09-29 23:29:00,90.075,90.075,90.075,90.075,15600000.0
2009-09-29 23:30:00,90.075,90.1,90.075,90.1,119400000.0
2009-09-29 23:31:00,90.1,90.1,90.09,90.1,114200000.0
2009-09-29 23:32:00,90.095,90.095,90.095,90.095,20400000.0
2009-09-29 23:33:00,90.095,90.095,90.095,90.095,75800000.0
2009-09-29 23:34:00,90.095,90.105,90.095,90.105,112000000.0
2009-09-29 23:35:00,90.105,90.11,90.105,90.11,66000000.0
2009-09-29 23:36:00,90.11,90.11,90.105,90.105,82600000.0
2009-09-29 23:37:00,90.105,90.11,90.105,90.11,44600000.0
2009-09-29 23:38:00,90.105,90.105,90.105,90.105,16400000.0
2009-09-29 23:39:00,90.105,90.105,90.105,90.105,4400000.0
2009-09-29 23:40:00,90.105,90.11,90.105,90.105,13300000.0
2009-09-29 23:41:00,90.11,90.11,90.105,90.11,23200000.0
2009-09-29 23:42:00,90.105,90.105,90.1,90.105,12600000.0
2009-09-29 23:43:00,90.105,90.105,90.1,90.1,11200000.0
2009-09-29 23:44:00,90.105,90.13,90.105,90.115,112700000.0
2009-09-29 23:45:00,90.115,90.12,90.115,90.115,13200000.0
2009-09-29 23:46:00,90.115,90.13,90.11,90.11,156600000.0
2009-09-29 23:47:00,90.11,90.13,90.11,90.125,76400000.0
2009-09-29 23:48:00,90.13,90.13,90.11,90.125,91700000.0
2009-09-29 23:49:00,90.13,90.135,90.125,90.125,65700002.0
2009-09-29 23:50:00,90.13,90.13,90.12,90.13,122500000.0
2009-09-29 23:51:00,90.135,90.135,90.13,90.135,68300000.0
2009-09-29 23:52:00,90.135,90.135,90.135,90.135,3900000.0
2009-09-29 23:53:00,90.135,90.135,90.135,90.135,2400000.0
2009-09-29 23:54:00,90.135,90.135,90.135,90.135,3900000.0
2009-09-29 23:55:00,90.135,90.135,90.135,90.135,17000000.0
2009-09-29 23:56:00,90.14,90.14,90.105,90.115,246000001.0
2009-09-29 23:57:00,90.125,90.125,90.125,90.125,5600000.0
2009-09-29 23:58:00,90.116,90.118,90.115,90.118,83500000.0
2009-09-29 23:59:00,90.125,90.145,90.12,90.135,83500000.0
2009-09-30 00:00:00,90.13,90.155,90.125,90.13,325000000.0
2009-09-30 00:01:00,90.125,90.125,90.125,90.125,42900000.0
2009-09-30 00:02:00,90.125,90.15,90.125,90.145,65900000.0
2009-09-30 00:03:00,90.15,90.15,90.125,90.13,64300001.0
2009-09-30 00:04:00,90.13,90.13,90.13,90.13,19600000.0
2009-09-30 00:05:00,90.13,90.165,90.13,90.155,80200000.0
2009-09-30 00:06:00,90.155,90.165,90.15,90.15,93200000.0
2009-09-30 00:07:00,90.15,90.155,90.145,90.15,96200000.0
2009-09-30 00:08:00,90.15,90.15,90.145,90.15,22000000.0
2009-09-30 00:09:00,90.15,90.155,90.15,90.155,33800000.0
2009-09-30 00:10:00,90.16,90.16,90.15,90.15,40400000.0
2009-09-30 00:11:00,90.15,90.15,90.15,90.15,8800000.0
2009-09-30 00:12:00,90.15,90.15,90.15,90.15,3800000.0
2009-09-30 00:13:00,90.15,90.15,90.15,90.15,6300000.0
2009-09-30 00:14:00,90.15,90.15,90.15,90.15,2400000.0
2009-09-30 00:15:00,90.15,90.15,90.15,90.15,2400000.0
2009-09-30 00:16:00,90.15,90.16,90.15,90.16,42600000.0
2009-09-30 00:17:00,90.16,90.16,90.16,90.16,7900000.0
2009-09-30 00:18:00,90.16,90.18,90.135,90.17,219000000.0
2009-09-30 00:19:00,90.17,90.17,90.145,90.15,87800000.0
2009-09-30 00:20:00,90.15,90.16,90.145,90.16,32900000.0
2009-09-30 00:21:00,90.165,90.175,90.165,90.17,85700000.0
2009-09-30 00:22:00,90.165,90.165,90.165,90.165,51100000.0
2009-09-30 00:23:00,90.165,90.165,90.165,90.165,59600000.0
2009-09-30 00:24:00,90.165,90.165,90.165,90.165,38200000.0
2009-09-30 00:25:00,90.165,90.165,90.16,90.16,7000000.0
2009-09-30 00:26:00,90.16,90.16,90.155,90.155,69100000.0
2009-09-30 00:27:00,90.155,90.16,90.155,90.16,77300000.0
2009-09-30 00:28:00,90.155,90.155,90.155,90.155,41600000.0
2009-09-30 00:29:00,90.16,90.16,90.16,90.16,30600000.0
2009-09-30 00:30:00,90.16,90.16,90.16,90.16,26800000.0
2009-09-30 00:31:00,90.165,90.165,90.165,90.165,1000000.0
2009-09-30 00:32:00,90.16,90.16,90.16,90.16,4000000.0
2009-09-30 00:33:00,90.156,90.159,90.155,90.156,5600000.0
2009-09-30 00:34:00,90.16,90.16,90.16,90.16,5600000.0
2009-09-30 00:35:00,90.155,90.155,90.155,90.155,95100000.0
2009-09-30 00:36:00,90.16,90.16,90.16,90.16,33500000.0
2009-09-30 00:37:00,90.16,90.16,90.16,90.16,17700000.0
2009-09-30 00:38:00,90.16,90.16,90.16,90.16,18800000.0
2009-09-30 00:39:00,90.16,90.16,90.16,90.16,30000000.0
2009-09-30 00:40:00,90.16,90.16,90.16,90.16,21600000.0
2009-09-30 00:41:00,90.16,90.16,90.16,90.16,23200000.0
2009-09-30 00:42:00,90.16,90.16,90.14,90.14,109900000.0
2009-09-30 00:43:00,90.14,90.14,90.135,90.135,40000000.0
2009-09-30 00:44:00,90.135,90.145,90.13,90.145,76000000.0
2009-09-30 00:45:00,90.145,90.16,90.145,90.16,159800000.0
2009-09-30 00:46:00,90.16,90.16,90.15,90.15,20200000.0
2009-09-30 00:47:00,90.15,90.16,90.15,90.15,83800000.0
2009-09-30 00:48:00,90.155,90.155,90.155,90.155,27000000.0
2009-09-30 00:49:00,90.155,90.155,90.135,90.145,54500000.0
2009-09-30 00:50:00,90.145,90.145,90.14,90.14,36000000.0
2009-09-30 00:51:00,90.14,90.14,90.135,90.14,29600000.0
2009-09-30 00:52:00,90.14,90.14,90.135,90.135,19200000.0
2009-09-30 00:53:00,90.135,90.135,90.135,90.135,26400000.0
2009-09-30 00:54:00,90.14,90.155,90.14,90.15,71100000.0
2009-09-30 00:55:00,90.16,90.16,90.16,90.16,4700000.0
2009-09-30 00:56:00,90.16,90.18,90.16,90.165,130500000.0
2009-09-30 00:57:00,90.165,90.18,90.165,90.17,84000000.0
2009-09-30 00:58:00,90.17,90.18,90.16,90.16,169500000.0
2009-09-30 00:59:00,90.155,90.155,90.13,90.13,130300000.0
2009-09-30 01:00:00,90.135,90.135,90.09,90.1,141800000.0
2009-09-30 01:01:00,90.105,90.11,90.1,90.1,139900000.0
2009-09-30 01:02:00,90.105,90.105,90.055,90.055,340300000.0
2009-09-30 01:03:00,90.055,90.065,90.055,90.065,137600000.0
2009-09-30 01:04:00,90.065,90.075,90.055,90.07,124300000.0
2009-09-30 01:05:00,90.06,90.07,90.055,90.055,174400000.0
2009-09-30 01:06:00,90.055,90.09,90.055,90.09,32700000.0
2009-09-30 01:07:00,90.095,90.115,90.095,90.11,84400000.0
2009-09-30 01:08:00,90.11,90.11,90.095,90.11,41900000.0
2009-09-30 01:09:00,90.115,90.115,90.115,90.115,7200000.0
2009-09-30 01:10:00,90.115,90.12,90.115,90.12,19200000.0
2009-09-30 01:11:00,90.12,90.125,90.12,90.125,65200000.0
2009-09-30 01:12:00,90.125,90.13,90.12,90.12,23900000.0
2009-09-30 01:13:00,90.12,90.13,90.12,90.13,24600000.0
2009-09-30 01:14:00,90.13,90.16,90.13,90.155,83200000.0
2009-09-30 01:15:00,90.15,90.16,90.145,90.155,125300000.0
2009-09-30 01:16:00,90.155,90.155,90.15,90.155,28000000.0
2009-09-30 01:17:00,90.155,90.155,90.145,90.145,50400000.0
2009-09-30 01:18:00,90.15,90.165,90.145,90.16,238000000.0
2009-09-30 01:19:00,90.165,90.165,90.155,90.155,117399999.0
2009-09-30 01:20:00,90.155,90.155,90.15,90.15,72200000.0
2009-09-30 01:21:00,90.15,90.15,90.15,90.15,27100000.0
2009-09-30 01:22:00,90.15,90.15,90.145,90.145,81300000.0
2009-09-30 01:23:00,90.145,90.15,90.145,90.15,45000000.0
2009-09-30 01:24:00,90.15,90.15,90.145,90.145,37700000.0
2009-09-30 01:25:00,90.15,90.16,90.15,90.16,241200000.0
2009-09-30 01:26:00,90.16,90.16,90.16,90.16,48400000.0
2009-09-30 01:27:00,90.16,90.165,90.155,90.165,83600000.0
2009-09-30 01:28:00,90.17,90.185,90.17,90.185,129200000.0
2009-09-30 01:29:00,90.185,90.185,90.18,90.18,150600000.0
2009-09-30 01:30:00,90.18,90.2,90.175,90.2,314900000.0
2009-09-30 01:31:00,90.2,90.23,90.2,90.215,412100000.0
2009-09-30 01:32:00,90.215,90.22,90.215,90.22,162600000.0
2009-09-30 01:33:00,90.22,90.22,90.21,90.21,218700000.0
2009-09-30 01:34:00,90.21,90.215,90.195,90.21,250000000.0
2009-09-30 01:35:00,90.21,90.21,90.2,90.21,191200000.0
2009-09-30 01:36:00,90.21,90.21,90.2,90.2,331600000.0
2009-09-30 01:37:00,90.2,90.2,90.19,90.19,85500000.0
2009-09-30 01:38:00,90.19,90.19,90.165,90.165,201699999.0
2009-09-30 01:39:00,90.165,90.175,90.16,90.16,280000000.0
2009-09-30 01:40:00,90.16,90.16,90.145,90.145,110600000.0
2009-09-30 01:41:00,90.15,90.16,90.15,90.155,161000000.0
2009-09-30 01:42:00,90.155,90.16,90.15,90.15,215200000.0
2009-09-30 01:43:00,90.15,90.15,90.135,90.135,397300000.0
2009-09-30 01:44:00,90.145,90.145,90.135,90.14,103600000.0
2009-09-30 01:45:00,90.14,90.15,90.14,90.145,414100000.0
2009-09-30 01:46:00,90.145,90.15,90.125,90.13,264300000.0
2009-09-30 01:47:00,90.125,90.125,90.085,90.105,288900000.0
2009-09-30 01:48:00,90.105,90.12,90.1,90.11,457300000.0
2009-09-30 01:49:00,90.11,90.115,90.095,90.105,128100000.0
2009-09-30 01:50:00,90.1,90.115,90.095,90.105,204700000.0
2009-09-30 01:51:00,90.105,90.135,90.105,90.135,347400000.0
2009-09-30 01:52:00,90.15,90.15,90.14,90.14,414200000.0
2009-09-30 01:53:00,90.145,90.18,90.145,90.155,337000000.0
2009-09-30 01:54:00,90.155,90.17,90.15,90.15,513300000.0
2009-09-30 01:55:00,90.15,90.2,90.15,90.195,238300000.0
2009-09-30 01:56:00,90.195,90.235,90.19,90.225,86100000.0
2009-09-30 01:57:00,90.21,90.22,90.195,90.21,243400000.0
2009-09-30 01:58:00,90.21,90.235,90.21,90.22,229300000.0
2009-09-30 01:59:00,90.215,90.245,90.205,90.235,513200000.0
2009-09-30 02:00:00,90.235,90.245,90.23,90.23,221500000.0
2009-09-30 02:01:00,90.235,90.24,90.22,90.225,230700000.0
2009-09-30 02:02:00,90.225,90.23,90.215,90.225,136300000.0
2009-09-30 02:03:00,90.225,90.23,90.22,90.225,224000000.0
2009-09-30 02:04:00,90.22,90.245,90.22,90.245,169700000.0
2009-09-30 02:05:00,90.24,90.25,90.235,90.25,353800000.0
2009-09-30 02:06:00,90.25,90.25,90.23,90.23,247900000.0
2009-09-30 02:07:00,90.23,90.295,90.23,90.29,548600000.0
2009-09-30 02:08:00,90.305,90.315,90.265,90.27,398500000.0
2009-09-30 02:09:00,90.265,90.27,90.265,90.265,240600000.0
2009-09-30 02:10:00,90.265,90.27,90.26,90.265,45600000.0
2009-09-30 02:11:00,90.265,90.275,90.265,90.275,84800000.0
2009-09-30 02:12:00,90.27,90.32,90.27,90.32,265800000.0
2009-09-30 02:13:00,90.325,90.355,90.32,90.34,368400000.0
2009-09-30 02:14:00,90.34,90.36,90.3,90.305,240200001.0
2009-09-30 02:15:00,90.31,90.345,90.31,90.34,161100000.0
2009-09-30 02:16:00,90.35,90.365,90.345,90.36,224700000.0
2009-09-30 02:17:00,90.36,90.37,90.34,90.34,167500000.0
2009-09-30 02:18:00,90.34,90.34,90.305,90.32,424000001.0
2009-09-30 02:19:00,90.32,90.335,90.3,90.315,194800000.0
2009-09-30 02:20:00,90.32,90.325,90.3,90.305,162300000.0
2009-09-30 02:21:00,90.31,90.32,90.31,90.32,110100000.0
2009-09-30 02:22:00,90.31,90.31,90.28,90.28,116200000.0
2009-09-30 02:23:00,90.28,90.29,90.27,90.28,231900001.0
2009-09-30 02:24:00,90.28,90.305,90.28,90.305,80300000.0
2009-09-30 02:25:00,90.305,90.365,90.305,90.36,300800000.0
2009-09-30 02:26:00,90.36,90.36,90.34,90.345,193400000.0
2009-09-30 02:27:00,90.35,90.355,90.335,90.345,129400000.0
2009-09-30 02:28:00,90.34,90.35,90.34,90.35,67600000.0
2009-09-30 02:29:00,90.35,90.38,90.35,90.375,361400000.0
2009-09-30 02:30:00,90.38,90.405,90.365,90.365,465700000.0
2009-09-30 02:31:00,90.365,90.365,90.335,90.345,365600000.0
2009-09-30 02:32:00,90.35,90.35,90.31,90.315,312100000.0
2009-09-30 02:33:00,90.31,90.32,90.29,90.315,198800000.0
2009-09-30 02:34:00,90.305,90.315,90.29,90.295,218500000.0
2009-09-30 02:35:00,90.29,90.3,90.29,90.295,151200000.0
2009-09-30 02:36:00,90.295,90.295,90.25,90.25,278300000.0
2009-09-30 02:37:00,90.245,90.265,90.24,90.24,501000000.0
2009-09-30 02:38:00,90.24,90.27,90.24,90.255,286600000.0
2009-09-30 02:39:00,90.255,90.265,90.25,90.265,30900000.0
2009-09-30 02:40:00,90.265,90.28,90.255,90.27,185200000.0
2009-09-30 02:41:00,90.27,90.28,90.26,90.26,211300000.0
2009-09-30 02:42:00,90.26,90.27,90.26,90.26,167800000.0
2009-09-30 02:43:00,90.26,90.265,90.23,90.24,281800000.0
2009-09-30 02:44:00,90.24,90.25,90.22,90.23,189600000.0
2009-09-30 02:45:00,90.225,90.27,90.22,90.27,347500000.0
2009-09-30 02:46:00,90.265,90.265,90.19,90.2,443500000.0
2009-09-30 02:47:00,90.2,90.235,90.185,90.19,353800000.0
2009-09-30 02:48:00,90.19,90.2,90.18,90.19,201200000.0
2009-09-30 02:49:00,90.19,90.19,90.12,90.165,270300001.0
2009-09-30 02:50:00,90.165,90.17,90.14,90.145,351500000.0
2009-09-30 02:51:00,90.145,90.16,90.145,90.15,268399999.0
2009-09-30 02:52:00,90.16,90.17,90.16,90.165,230000000.0
2009-09-30 02:53:00,90.165,90.205,90.16,90.195,308900000.0
2009-09-30 02:54:00,90.195,90.195,90.14,90.18,634000000.0
2009-09-30 02:55:00,90.185,90.2,90.165,90.19,330200000.0
2009-09-30 02:56:00,90.19,90.19,90.18,90.185,162200000.0
2009-09-30 02:57:00,90.19,90.195,90.13,90.14,421100000.0
2009-09-30 02:58:00,90.14,90.14,90.055,90.055,311000000.0
2009-09-30 02:59:00,90.055,90.115,90.055,90.11,493500000.0
2009-09-30 03:00:00,90.11,90.14,90.1,90.14,375600000.0
2009-09-30 03:01:00,90.135,90.145,90.115,90.115,205800000.0
2009-09-30 03:02:00,90.12,90.12,90.1,90.11,286800000.0
2009-09-30 03:03:00,90.11,90.13,90.105,90.125,327000000.0
2009-09-30 03:04:00,90.125,90.125,90.11,90.11,120400000.0
2009-09-30 03:05:00,90.1,90.105,90.09,90.1,310700000.0
2009-09-30 03:06:00,90.095,90.105,90.09,90.1,151200000.0
2009-09-30 03:07:00,90.1,90.1,89.995,90.03,304800000.0
2009-09-30 03:08:00,90.03,90.045,89.98,89.98,301500000.0
2009-09-30 03:09:00,89.98,89.98,89.855,89.87,662400001.0
2009-09-30 03:10:00,89.87,89.9,89.84,89.88,638900000.0
2009-09-30 03:11:00,89.885,89.935,89.88,89.93,336200001.0
2009-09-30 03:12:00,89.925,89.95,89.89,89.92,494900000.0
2009-09-30 03:13:00,89.92,89.95,89.91,89.95,223400000.0
2009-09-30 03:14:00,89.95,89.95,89.9,89.915,465800000.0
2009-09-30 03:15:00,89.915,89.94,89.915,89.935,406300000.0
2009-09-30 03:16:00,89.935,89.945,89.93,89.935,300300000.0
2009-09-30 03:17:00,89.935,89.95,89.905,89.92,648499999.0
2009-09-30 03:18:00,89.915,89.925,89.89,89.915,496500000.0
2009-09-30 03:19:00,89.915,89.92,89.895,89.905,215500000.0
2009-09-30 03:20:00,89.91,89.91,89.88,89.885,93100000.0
2009-09-30 03:21:00,89.88,89.895,89.875,89.88,156200000.0
2009-09-30 03:22:00,89.88,89.88,89.81,89.82,439600000.0
2009-09-30 03:23:00,89.82,89.82,89.765,89.805,420800000.0
2009-09-30 03:24:00,89.805,89.87,89.805,89.87,494600000.0
2009-09-30 03:25:00,89.87,89.875,89.85,89.855,291900000.0
2009-09-30 03:26:00,89.855,89.88,89.85,89.87,277100000.0
2009-09-30 03:27:00,89.87,89.87,89.83,89.87,183000000.0
2009-09-30 03:28:00,89.87,89.89,89.87,89.875,144300000.0
2009-09-30 03:29:00,89.875,89.9,89.865,89.885,209900000.0
2009-09-30 03:30:00,89.885,89.915,89.88,89.88,273000000.0
2009-09-30 03:31:00,89.88,89.88,89.85,89.855,172700000.0
2009-09-30 03:32:00,89.865,89.87,89.85,89.855,199700000.0
2009-09-30 03:33:00,89.855,89.88,89.83,89.88,239000000.0
2009-09-30 03:34:00,89.88,89.915,89.865,89.905,253800000.0
2009-09-30 03:35:00,89.915,89.925,89.905,89.91,253500000.0
2009-09-30 03:36:00,89.91,89.935,89.905,89.915,249400000.0
2009-09-30 03:37:00,89.915,89.955,89.915,89.955,245400000.0
2009-09-30 03:38:00,89.95,89.96,89.94,89.945,244300000.0
2009-09-30 03:39:00,89.945,89.955,89.94,89.95,303800000.0
2009-09-30 03:40:00,89.97,89.98,89.955,89.965,295500000.0
2009-09-30 03:41:00,89.965,89.965,89.945,89.96,186800000.0
2009-09-30 03:42:00,89.955,89.96,89.935,89.945,94700000.0
2009-09-30 03:43:00,89.945,89.95,89.93,89.93,70900000.0
2009-09-30 03:44:00,89.93,89.93,89.91,89.915,64999999.0
2009-09-30 03:45:00,89.905,89.905,89.86,89.89,196800000.0
2009-09-30 03:46:00,89.89,89.89,89.86,89.865,205200000.0
2009-09-30 03:47:00,89.865,89.865,89.85,89.865,254800000.0
2009-09-30 03:48:00,89.86,89.885,89.85,89.88,263900000.0
2009-09-30 03:49:00,89.88,89.88,89.86,89.865,148800000.0
2009-09-30 03:50:00,89.865,89.865,89.845,89.86,163100000.0
2009-09-30 03:51:00,89.86,89.87,89.85,89.86,296700000.0
2009-09-30 03:52:00,89.86,89.865,89.835,89.84,243500000.0
2009-09-30 03:53:00,89.83,89.83,89.78,89.79,277100000.0
2009-09-30 03:54:00,89.785,89.815,89.775,89.805,314400000.0
2009-09-30 03:55:00,89.805,89.82,89.79,89.805,227700000.0
2009-09-30 03:56:00,89.81,89.825,89.8,89.81,705600003.0
2009-09-30 03:57:00,89.81,89.82,89.795,89.795,108400000.0
2009-09-30 03:58:00,89.79,89.79,89.77,89.775,80000000.0
2009-09-30 03:59:00,89.78,89.79,89.76,89.77,355700000.0
2009-09-30 04:00:00,89.77,89.8,89.765,89.775,573400000.0
2009-09-30 04:01:00,89.775,89.8,89.76,89.795,347800000.0
2009-09-30 04:02:00,89.795,89.795,89.78,89.785,112700000.0
2009-09-30 04:03:00,89.785,89.785,89.735,89.74,264400000.0
2009-09-30 04:04:00,89.74,89.775,89.735,89.77,577700000.0
2009-09-30 04:05:00,89.77,89.775,89.75,89.765,700400000.0
2009-09-30 04:06:00,89.765,89.765,89.755,89.755,269800000.0
2009-09-30 04:07:00,89.76,89.77,89.75,89.77,363400000.0
2009-09-30 04:08:00,89.765,89.775,89.755,89.77,251800000.0
2009-09-30 04:09:00,89.765,89.78,89.755,89.765,464699999.0
2009-09-30 04:10:00,89.765,89.78,89.765,89.775,566500001.0
2009-09-30 04:11:00,89.775,89.81,89.775,89.81,357600000.0
2009-09-30 04:12:00,89.81,89.845,89.81,89.845,471200000.0
2009-09-30 04:13:00,89.845,89.875,89.845,89.865,494100000.0
2009-09-30 04:14:00,89.86,89.88,89.835,89.835,556100000.0
2009-09-30 04:15:00,89.835,89.85,89.83,89.84,544000000.0
2009-09-30 04:16:00,89.84,89.855,89.84,89.85,217200000.0
2009-09-30 04:17:00,89.85,89.85,89.815,89.815,305500000.0
2009-09-30 04:18:00,89.815,89.825,89.805,89.825,466899997.0
2009-09-30 04:19:00,89.825,89.825,89.82,89.82,152100000.0
2009-09-30 04:20:00,89.82,89.82,89.8,89.8,139600000.0
2009-09-30 04:21:00,89.8,89.8,89.77,89.775,179200000.0
2009-09-30 04:22:00,89.775,89.785,89.775,89.775,401200001.0
2009-09-30 04:23:00,89.775,89.78,89.77,89.77,283900000.0
2009-09-30 04:24:00,89.77,89.77,89.735,89.755,581200000.0
2009-09-30 04:25:00,89.755,89.755,89.73,89.745,349100000.0
2009-09-30 04:26:00,89.75,89.77,89.75,89.765,222700000.0
2009-09-30 04:27:00,89.765,89.77,89.76,89.765,259600000.0
2009-09-30 04:28:00,89.765,89.77,89.76,89.765,249700000.0
2009-09-30 04:29:00,89.765,89.785,89.765,89.78,181000000.0
2009-09-30 04:30:00,89.785,89.81,89.785,89.805,207800000.0
2009-09-30 04:31:00,89.805,89.805,89.785,89.79,208400000.0
2009-09-30 04:32:00,89.79,89.79,89.76,89.765,387100000.0
2009-09-30 04:33:00,89.765,89.78,89.755,89.765,290200000.0
2009-09-30 04:34:00,89.765,89.77,89.76,89.77,280800000.0
2009-09-30 04:35:00,89.78,89.78,89.775,89.78,111600000.0
2009-09-30 04:36:00,89.79,89.79,89.77,89.77,204200000.0
2009-09-30 04:37:00,89.77,89.775,89.77,89.775,70500000.0
2009-09-30 04:38:00,89.775,89.775,89.765,89.765,80600000.0
2009-09-30 04:39:00,89.765,89.77,89.715,89.73,515500000.0
2009-09-30 04:40:00,89.73,89.73,89.71,89.73,265500001.0
2009-09-30 04:41:00,89.73,89.73,89.7,89.71,396800000.0
2009-09-30 04:42:00,89.71,89.725,89.695,89.72,349400000.0
2009-09-30 04:43:00,89.72,89.725,89.7,89.71,643000000.0
2009-09-30 04:44:00,89.71,89.71,89.705,89.705,325300000.0
2009-09-30 04:45:00,89.7,89.75,89.695,89.75,513300000.0
2009-09-30 04:46:00,89.75,89.75,89.745,89.745,149800000.0
2009-09-30 04:47:00,89.745,89.75,89.74,89.74,66000000.0
2009-09-30 04:48:00,89.735,89.77,89.73,89.765,538500000.0
2009-09-30 04:49:00,89.765,89.77,89.73,89.73,302800000.0
2009-09-30 04:50:00,89.73,89.74,89.725,89.73,290000000.0
2009-09-30 04:51:00,89.73,89.735,89.73,89.73,49700000.0
2009-09-30 04:52:00,89.73,89.74,89.725,89.73,141800000.0
2009-09-30 04:53:00,89.735,89.735,89.73,89.73,24800000.0
2009-09-30 04:54:00,89.73,89.73,89.72,89.73,125000000.0
2009-09-30 04:55:00,89.73,89.73,89.725,89.73,68000000.0
2009-09-30 04:56:00,89.73,89.73,89.69,89.695,198300000.0
2009-09-30 04:57:00,89.695,89.705,89.69,89.7,130400000.0
2009-09-30 04:58:00,89.7,89.7,89.69,89.695,114800000.0
2009-09-30 04:59:00,89.695,89.7,89.66,89.67,392100001.0
2009-09-30 05:00:00,89.67,89.68,89.655,89.665,675699999.0
2009-09-30 05:01:00,89.67,89.68,89.665,89.67,270099997.0
2009-09-30 05:02:00,89.67,89.695,89.66,89.69,387000001.0
2009-09-30 05:03:00,89.69,89.72,89.69,89.715,337100000.0
2009-09-30 05:04:00,89.725,89.73,89.72,89.72,162600000.0
2009-09-30 05:05:00,89.72,89.735,89.72,89.735,268800000.0
2009-09-30 05:06:00,89.735,89.75,89.735,89.745,256400000.0
2009-09-30 05:07:00,89.745,89.76,89.745,89.76,237600000.0
2009-09-30 05:08:00,89.76,89.76,89.74,89.74,338300000.0
2009-09-30 05:09:00,89.74,89.74,89.715,89.72,219400000.0
2009-09-30 05:10:00,89.72,89.73,89.715,89.725,169800000.0
2009-09-30 05:11:00,89.725,89.73,89.725,89.73,156000000.0
2009-09-30 05:12:00,89.73,89.73,89.725,89.73,76000000.0
2009-09-30 05:13:00,89.735,89.735,89.73,89.73,216400000.0
2009-09-30 05:14:00,89.73,89.735,89.73,89.73,138700000.0
2009-09-30 05:15:00,89.73,89.74,89.73,89.74,179500000.0
2009-09-30 05:16:00,89.74,89.74,89.74,89.74,40000000.0
2009-09-30 05:17:00,89.74,89.755,89.74,89.75,119100000.0
2009-09-30 05:18:00,89.75,89.755,89.75,89.75,223000000.0
2009-09-30 05:19:00,89.755,89.775,89.755,89.775,360900000.0
2009-09-30 05:20:00,89.77,89.775,89.765,89.775,103200000.0
2009-09-30 05:21:00,89.78,89.785,89.775,89.775,129800000.0
2009-09-30 05:22:00,89.77,89.77,89.76,89.76,168700000.0
2009-09-30 05:23:00,89.76,89.77,89.76,89.77,131600000.0
2009-09-30 05:24:00,89.765,89.765,89.76,89.76,60800000.0
2009-09-30 05:25:00,89.76,89.765,89.76,89.76,37600000.0
2009-09-30 05:26:00,89.765,89.77,89.765,89.765,138400000.0
2009-09-30 05:27:00,89.765,89.765,89.765,89.765,36800000.0
2009-09-30 05:28:00,89.77,89.77,89.765,89.765,34400000.0
2009-09-30 05:29:00,89.77,89.77,89.765,89.765,23200000.0
2009-09-30 05:30:00,89.765,89.77,89.765,89.77,148800000.0
2009-09-30 05:31:00,89.775,89.78,89.77,89.78,144000000.0
2009-09-30 05:32:00,89.78,89.79,89.78,89.785,165600000.0
2009-09-30 05:33:00,89.785,89.79,89.78,89.78,274200000.0
2009-09-30 05:34:00,89.785,89.785,89.775,89.78,83200000.0
2009-09-30 05:35:00,89.78,89.78,89.77,89.775,363200000.0
2009-09-30 05:36:00,89.775,89.78,89.775,89.78,251400000.0
2009-09-30 05:37:00,89.78,89.78,89.78,89.78,42600000.0
2009-09-30 05:38:00,89.78,89.78,89.78,89.78,19200000.0
2009-09-30 05:39:00,89.785,89.785,89.78,89.785,42600000.0
2009-09-30 05:40:00,89.785,89.795,89.78,89.78,183800000.0
2009-09-30 05:41:00,89.78,89.8,89.78,89.795,239700000.0
2009-09-30 05:42:00,89.795,89.795,89.785,89.785,136000000.0
2009-09-30 05:43:00,89.79,89.805,89.79,89.8,130400000.0
2009-09-30 05:44:00,89.795,89.795,89.79,89.79,54800000.0
2009-09-30 05:45:00,89.79,89.8,89.79,89.795,48000000.0
2009-09-30 05:46:00,89.79,89.795,89.79,89.795,39200000.0
2009-09-30 05:47:00,89.8,89.805,89.79,89.795,249600000.0
2009-09-30 05:48:00,89.79,89.795,89.79,89.79,125800000.0
2009-09-30 05:49:00,89.79,89.79,89.765,89.765,196600000.0
2009-09-30 05:50:00,89.77,89.77,89.77,89.77,73600000.0
2009-09-30 05:51:00,89.77,89.77,89.76,89.76,62400000.0
2009-09-30 05:52:00,89.76,89.765,89.76,89.76,28800000.0
2009-09-30 05:53:00,89.755,89.76,89.745,89.75,354599999.0
2009-09-30 05:54:00,89.75,89.78,89.745,89.77,208100000.0
2009-09-30 05:55:00,89.77,89.77,89.755,89.755,52400000.0
2009-09-30 05:56:00,89.75,89.79,89.75,89.78,278400000.0
2009-09-30 05:57:00,89.78,89.78,89.77,89.775,136700000.0
2009-09-30 05:58:00,89.775,89.775,89.76,89.775,107700000.0
2009-09-30 05:59:00,89.775,89.78,89.775,89.78,7600000.0
2009-09-30 06:00:00,89.78,89.78,89.775,89.78,12200000.0
2009-09-30 06:01:00,89.78,89.78,89.765,89.765,12200000.0
2009-09-30 06:02:00,89.77,89.775,89.77,89.77,10000000.0
2009-09-30 06:03:00,89.77,89.79,89.77,89.78,38900000.0
2009-09-30 06:04:00,89.79,89.79,89.78,89.79,32300000.0
2009-09-30 06:05:00,89.785,89.785,89.77,89.77,105500000.0
2009-09-30 06:06:00,89.775,89.79,89.77,89.785,41800000.0
2009-09-30 06:07:00,89.78,89.78,89.78,89.78,9800000.0
2009-09-30 06:08:00,89.785,89.79,89.775,89.78,23800000.0
2009-09-30 06:09:00,89.775,89.78,89.775,89.775,17400000.0
2009-09-30 06:10:00,89.775,89.78,89.77,89.775,95800000.0
2009-09-30 06:11:00,89.775,89.78,89.77,89.78,18200000.0
2009-09-30 06:12:00,89.78,89.78,89.775,89.775,7000000.0
2009-09-30 06:13:00,89.78,89.78,89.77,89.77,13600000.0
2009-09-30 06:14:00,89.775,89.775,89.77,89.77,2000000.0
2009-09-30 06:15:00,89.77,89.78,89.765,89.78,38200000.0
2009-09-30 06:16:00,89.775,89.775,89.76,89.77,147700000.0
2009-09-30 06:17:00,89.775,89.78,89.76,89.77,48800000.0
2009-09-30 06:18:00,89.77,89.775,89.735,89.75,141200000.0
2009-09-30 06:19:00,89.75,89.75,89.74,89.74,79200000.0
2009-09-30 06:20:00,89.74,89.745,89.74,89.74,32800000.0
2009-09-30 06:21:00,89.74,89.74,89.73,89.735,163200000.0
2009-09-30 06:22:00,89.735,89.745,89.735,89.745,70100000.0
2009-09-30 06:23:00,89.74,89.755,89.74,89.75,41600000.0
2009-09-30 06:24:00,89.755,89.76,89.75,89.75,101800000.0
2009-09-30 06:25:00,89.75,89.75,89.735,89.735,162400000.0
2009-09-30 06:26:00,89.735,89.735,89.725,89.735,324600000.0
2009-09-30 06:27:00,89.735,89.755,89.735,89.755,179400000.0
2009-09-30 06:28:00,89.755,89.755,89.73,89.73,309000000.0
2009-09-30 06:29:00,89.73,89.735,89.72,89.725,460000000.0
2009-09-30 06:30:00,89.725,89.73,89.72,89.73,250700000.0
2009-09-30 06:31:00,89.73,89.73,89.72,89.72,116800000.0
2009-09-30 06:32:00,89.72,89.725,89.72,89.72,64200000.0
2009-09-30 06:33:00,89.72,89.72,89.71,89.71,86000000.0
2009-09-30 06:34:00,89.715,89.72,89.715,89.715,89100000.0
2009-09-30 06:35:00,89.72,89.72,89.715,89.72,53400000.0
2009-09-30 06:36:00,89.72,89.72,89.72,89.72,6800000.0
2009-09-30 06:37:00,89.72,89.72,89.72,89.72,1000000.0
2009-09-30 06:38:00,89.715,89.715,89.71,89.715,110800000.0
2009-09-30 06:39:00,89.71,89.72,89.71,89.71,220400001.0
2009-09-30 06:40:00,89.71,89.715,89.7,89.705,313000001.0
2009-09-30 06:41:00,89.705,89.725,89.705,89.725,150000000.0
2009-09-30 06:42:00,89.725,89.725,89.72,89.72,44000000.0
2009-09-30 06:43:00,89.72,89.72,89.7,89.705,119000000.0
2009-09-30 06:44:00,89.7,89.71,89.7,89.705,48800000.0
2009-09-30 06:45:00,89.705,89.72,89.705,89.71,50200000.0
2009-09-30 06:46:00,89.71,89.72,89.705,89.71,218800000.0
2009-09-30 06:47:00,89.71,89.72,89.685,89.69,349900000.0
2009-09-30 06:48:00,89.695,89.72,89.695,89.71,436199998.0
2009-09-30 06:49:00,89.715,89.72,89.69,89.69,386000000.0
2009-09-30 06:50:00,89.69,89.705,89.69,89.705,181000000.0
2009-09-30 06:51:00,89.705,89.72,89.705,89.72,65800000.0
2009-09-30 06:52:00,89.72,89.72,89.7,89.705,431800000.0
2009-09-30 06:53:00,89.7,89.705,89.7,89.7,206000000.0
2009-09-30 06:54:00,89.705,89.705,89.7,89.705,56000000.0
2009-09-30 06:55:00,89.705,89.705,89.69,89.69,108400000.0
2009-09-30 06:56:00,89.69,89.69,89.67,89.67,338400001.0
2009-09-30 06:57:00,89.67,89.69,89.67,89.68,224800000.0
2009-09-30 06:58:00,89.68,89.685,89.675,89.685,125200000.0
2009-09-30 06:59:00,89.685,89.685,89.67,89.68,144800000.0
2009-09-30 07:00:00,89.68,89.69,89.675,89.675,126600000.0
2009-09-30 07:01:00,89.675,89.685,89.67,89.68,137200000.0
2009-09-30 07:02:00,89.685,89.69,89.68,89.69,284000000.0
2009-09-30 07:03:00,89.69,89.69,89.68,89.68,75000000.0
2009-09-30 07:04:00,89.68,89.685,89.675,89.685,69200000.0
2009-09-30 07:05:00,89.685,89.685,89.685,89.685,1000000.0
2009-09-30 07:06:00,89.68,89.685,89.68,89.68,156600000.0
2009-09-30 07:07:00,89.67,89.685,89.67,89.685,209800000.0
2009-09-30 07:08:00,89.685,89.685,89.67,89.68,333000000.0
2009-09-30 07:09:00,89.68,89.69,89.68,89.685,105200000.0
2009-09-30 07:10:00,89.685,89.69,89.68,89.685,320400000.0
2009-09-30 07:11:00,89.685,89.69,89.68,89.685,275600000.0
2009-09-30 07:12:00,89.685,89.69,89.67,89.685,454900000.0
2009-09-30 07:13:00,89.685,89.69,89.68,89.685,104000000.0
2009-09-30 07:14:00,89.69,89.69,89.68,89.68,117600000.0
2009-09-30 07:15:00,89.68,89.69,89.67,89.67,143800000.0
2009-09-30 07:16:00,89.67,89.67,89.63,89.64,893999999.0
2009-09-30 07:17:00,89.64,89.64,89.625,89.635,448100000.0
2009-09-30 07:18:00,89.64,89.66,89.635,89.65,171800000.0
2009-09-30 07:19:00,89.65,89.655,89.645,89.65,104200000.0
2009-09-30 07:20:00,89.65,89.65,89.63,89.63,143400000.0
2009-09-30 07:21:00,89.635,89.635,89.625,89.63,134100001.0
2009-09-30 07:22:00,89.63,89.655,89.63,89.64,240600000.0
2009-09-30 07:23:00,89.64,89.645,89.635,89.635,144800000.0
2009-09-30 07:24:00,89.635,89.65,89.635,89.65,216600000.0
2009-09-30 07:25:00,89.65,89.65,89.64,89.64,242600000.0
2009-09-30 07:26:00,89.64,89.64,89.635,89.635,143200000.0
2009-09-30 07:27:00,89.635,89.66,89.635,89.65,204200000.0
2009-09-30 07:28:00,89.65,89.66,89.65,89.66,144600000.0
2009-09-30 07:29:00,89.66,89.67,89.655,89.66,326000000.0
2009-09-30 07:30:00,89.66,89.665,89.655,89.66,207200000.0
2009-09-30 07:31:00,89.66,89.665,89.655,89.655,195300000.0
2009-09-30 07:32:00,89.655,89.67,89.655,89.655,288599999.0
2009-09-30 07:33:00,89.655,89.67,89.655,89.655,401400000.0
2009-09-30 07:34:00,89.66,89.66,89.65,89.655,307000000.0
2009-09-30 07:35:00,89.655,89.665,89.655,89.66,91400000.0
2009-09-30 07:36:00,89.66,89.66,89.655,89.66,51000000.0
2009-09-30 07:37:00,89.66,89.66,89.66,89.66,13600000.0
2009-09-30 07:38:00,89.66,89.67,89.66,89.66,120000000.0
2009-09-30 07:39:00,89.66,89.66,89.65,89.65,247000000.0
2009-09-30 07:40:00,89.645,89.645,89.63,89.635,107200000.0
2009-09-30 07:41:00,89.64,89.64,89.62,89.62,205000000.0
2009-09-30 07:42:00,89.62,89.62,89.61,89.615,74000000.0
2009-09-30 07:43:00,89.615,89.625,89.615,89.62,113000000.0
2009-09-30 07:44:00,89.63,89.63,89.62,89.62,118700000.0
2009-09-30 07:45:00,89.62,89.625,89.61,89.61,228600000.0
2009-09-30 07:46:00,89.61,89.645,89.61,89.625,271100000.0
2009-09-30 07:47:00,89.625,89.64,89.625,89.63,100400000.0
2009-09-30 07:48:00,89.63,89.63,89.61,89.62,155500001.0
2009-09-30 07:49:00,89.62,89.64,89.615,89.62,354300000.0
2009-09-30 07:50:00,89.62,89.62,89.575,89.58,224400000.0
2009-09-30 07:51:00,89.58,89.6,89.575,89.59,425700000.0
2009-09-30 07:52:00,89.59,89.605,89.58,89.6,274600000.0
2009-09-30 07:53:00,89.6,89.61,89.59,89.59,146700000.0
2009-09-30 07:54:00,89.59,89.61,89.59,89.61,178200000.0
2009-09-30 07:55:00,89.61,89.61,89.585,89.6,366299999.0
2009-09-30 07:56:00,89.6,89.605,89.585,89.59,177300000.0
2009-09-30 07:57:00,89.59,89.6,89.58,89.585,209700000.0
2009-09-30 07:58:00,89.58,89.59,89.565,89.57,369600000.0
2009-09-30 07:59:00,89.575,89.58,89.54,89.56,371800000.0
2009-09-30 08:00:00,89.56,89.615,89.55,89.61,532700000.0
2009-09-30 08:01:00,89.61,89.61,89.58,89.605,863200007.0
2009-09-30 08:02:00,89.6,89.62,89.59,89.62,415400004.0
2009-09-30 08:03:00,89.62,89.62,89.6,89.6,621999997.0
2009-09-30 08:04:00,89.6,89.6,89.59,89.6,172700000.0
2009-09-30 08:05:00,89.605,89.61,89.6,89.605,410299996.0
2009-09-30 08:06:00,89.605,89.65,89.605,89.64,577600001.0
2009-09-30 08:07:00,89.64,89.66,89.64,89.645,687600000.0
2009-09-30 08:08:00,89.645,89.665,89.64,89.66,260599999.0
2009-09-30 08:09:00,89.66,89.68,89.655,89.675,421400000.0
2009-09-30 08:10:00,89.685,89.74,89.685,89.73,871500002.0
2009-09-30 08:11:00,89.73,89.74,89.71,89.715,491900000.0
2009-09-30 08:12:00,89.72,89.74,89.71,89.71,780299994.0
2009-09-30 08:13:00,89.71,89.76,89.705,89.75,444199997.0
2009-09-30 08:14:00,89.755,89.775,89.755,89.76,649400006.0
2009-09-30 08:15:00,89.76,89.76,89.72,89.725,492900000.0
2009-09-30 08:16:00,89.725,89.735,89.725,89.73,384899999.0
2009-09-30 08:17:00,89.73,89.765,89.72,89.755,972599992.0
2009-09-30 08:18:00,89.755,89.79,89.755,89.785,789899999.0
2009-09-30 08:19:00,89.785,89.805,89.78,89.78,825900001.0
2009-09-30 08:20:00,89.78,89.78,89.765,89.775,480399998.0
2009-09-30 08:21:00,89.775,89.8,89.77,89.8,644899999.0
2009-09-30 08:22:00,89.795,89.81,89.785,89.79,820000004.0
2009-09-30 08:23:00,89.795,89.795,89.775,89.775,716800001.0
2009-09-30 08:24:00,89.775,89.805,89.775,89.785,538900001.0
2009-09-30 08:25:00,89.785,89.795,89.76,89.77,580200000.0
2009-09-30 08:26:00,89.77,89.8,89.77,89.78,464600000.0
2009-09-30 08:27:00,89.78,89.79,89.775,89.785,289000002.0
2009-09-30 08:28:00,89.785,89.785,89.76,89.76,437199998.0
2009-09-30 08:29:00,89.76,89.785,89.75,89.78,855400003.0
2009-09-30 08:30:00,89.785,89.79,89.76,89.76,670799995.0
2009-09-30 08:31:00,89.76,89.775,89.76,89.775,1193699996.0
2009-09-30 08:32:00,89.77,89.77,89.76,89.765,408000009.0
2009-09-30 08:33:00,89.765,89.77,89.75,89.75,484100000.0
2009-09-30 08:34:00,89.75,89.75,89.7,89.72,977600003.0
2009-09-30 08:35:00,89.72,89.735,89.7,89.735,427700004.0
2009-09-30 08:36:00,89.73,89.74,89.725,89.74,487299999.0
2009-09-30 08:37:00,89.745,89.765,89.745,89.75,612300001.0
2009-09-30 08:38:00,89.76,89.77,89.755,89.765,496500000.0
2009-09-30 08:39:00,89.765,89.77,89.76,89.765,741400001.0
2009-09-30 08:40:00,89.765,89.77,89.76,89.765,694600004.0
2009-09-30 08:41:00,89.765,89.775,89.76,89.765,458300001.0
2009-09-30 08:42:00,89.765,89.77,89.76,89.76,303800005.0
2009-09-30 08:43:00,89.76,89.765,89.76,89.765,293300001.0
2009-09-30 08:44:00,89.765,89.765,89.755,89.76,305400003.0
2009-09-30 08:45:00,89.76,89.77,89.75,89.755,427399999.0
2009-09-30 08:46:00,89.755,89.76,89.75,89.75,914599994.0
2009-09-30 08:47:00,89.75,89.75,89.74,89.74,417199997.0
2009-09-30 08:48:00,89.745,89.755,89.735,89.755,682900000.0
2009-09-30 08:49:00,89.755,89.77,89.755,89.76,432499999.0
2009-09-30 08:50:00,89.76,89.77,89.76,89.76,568899998.0
2009-09-30 08:51:00,89.76,89.765,89.76,89.76,283000004.0
2009-09-30 08:52:00,89.76,89.76,89.75,89.755,378900000.0
2009-09-30 08:53:00,89.755,89.77,89.755,89.765,507600000.0
2009-09-30 08:54:00,89.765,89.765,89.76,89.76,178700000.0
2009-09-30 08:55:00,89.76,89.765,89.755,89.765,294200000.0
2009-09-30 08:56:00,89.755,89.785,89.75,89.775,451799998.0
2009-09-30 08:57:00,89.775,89.785,89.775,89.785,335200000.0
2009-09-30 08:58:00,89.785,89.79,89.78,89.79,287799998.0
2009-09-30 08:59:00,89.795,89.8,89.77,89.77,342400000.0
2009-09-30 09:00:00,89.77,89.77,89.765,89.77,677799999.0
2009-09-30 09:01:00,89.77,89.77,89.765,89.77,303999998.0
2009-09-30 09:02:00,89.765,89.775,89.76,89.76,567699990.0
2009-09-30 09:03:00,89.76,89.76,89.76,89.76,219499990.0
2009-09-30 09:04:00,89.76,89.77,89.76,89.765,415899998.0
2009-09-30 09:05:00,89.765,89.765,89.755,89.755,568399999.0
2009-09-30 09:06:00,89.755,89.76,89.74,89.74,579900000.0
2009-09-30 09:07:00,89.74,89.745,89.73,89.74,610100002.0
2009-09-30 09:08:00,89.74,89.76,89.73,89.735,657999993.0
2009-09-30 09:09:00,89.735,89.74,89.72,89.73,1061499994.0
2009-09-30 09:10:00,89.73,89.73,89.73,89.73,320700000.0
2009-09-30 09:11:00,89.73,89.74,89.725,89.73,644899999.0
2009-09-30 09:12:00,89.73,89.75,89.725,89.73,592299999.0
2009-09-30 09:13:00,89.73,89.74,89.73,89.735,493999995.0
2009-09-30 09:14:00,89.735,89.74,89.725,89.73,226999998.0
2009-09-30 09:15:00,89.73,89.735,89.725,89.73,387600001.0
2009-09-30 09:16:00,89.725,89.735,89.725,89.73,440300001.0
2009-09-30 09:17:00,89.73,89.74,89.73,89.73,467499995.0
2009-09-30 09:18:00,89.735,89.735,89.73,89.73,238099995.0
2009-09-30 09:19:00,89.73,89.735,89.725,89.73,528399989.0
2009-09-30 09:20:00,89.73,89.73,89.725,89.73,380300000.0
2009-09-30 09:21:00,89.73,89.75,89.73,89.74,536799993.0
2009-09-30 09:22:00,89.74,89.74,89.74,89.74,130800000.0
2009-09-30 09:23:00,89.74,89.77,89.74,89.76,355099999.0
2009-09-30 09:24:00,89.76,89.77,89.755,89.765,218300003.0
2009-09-30 09:25:00,89.765,89.8,89.765,89.8,561700004.0
2009-09-30 09:26:00,89.8,89.81,89.78,89.8,660499999.0
2009-09-30 09:27:00,89.8,89.82,89.8,89.815,298600000.0
2009-09-30 09:28:00,89.815,89.815,89.8,89.805,394199998.0
2009-09-30 09:29:00,89.805,89.82,89.805,89.81,593700004.0
2009-09-30 09:30:00,89.805,89.81,89.78,89.805,830600016.0
2009-09-30 09:31:00,89.81,89.815,89.8,89.805,734900002.0
2009-09-30 09:32:00,89.805,89.805,89.785,89.79,925700003.0
2009-09-30 09:33:00,89.79,89.805,89.785,89.805,757500001.0
2009-09-30 09:34:00,89.805,89.805,89.78,89.79,457400001.0
2009-09-30 09:35:00,89.79,89.79,89.78,89.78,458499995.0
2009-09-30 09:36:00,89.78,89.78,89.775,89.78,354600000.0
2009-09-30 09:37:00,89.78,89.785,89.775,89.78,766299997.0
2009-09-30 09:38:00,89.78,89.805,89.78,89.795,414699998.0
2009-09-30 09:39:00,89.795,89.83,89.795,89.82,569999998.0
2009-09-30 09:40:00,89.815,89.82,89.81,89.82,310700000.0
2009-09-30 09:41:00,89.815,89.82,89.81,89.81,317900000.0
2009-09-30 09:42:00,89.81,89.82,89.81,89.82,403199998.0
2009-09-30 09:43:00,89.82,89.825,89.81,89.82,417399998.0
2009-09-30 09:44:00,89.82,89.82,89.805,89.805,399799994.0
2009-09-30 09:45:00,89.805,89.81,89.805,89.805,222199997.0
2009-09-30 09:46:00,89.805,89.81,89.805,89.81,392399999.0
2009-09-30 09:47:00,89.805,89.82,89.8,89.82,331700003.0
2009-09-30 09:48:00,89.82,89.82,89.8,89.8,531700005.0
2009-09-30 09:49:00,89.79,89.8,89.785,89.8,575899994.0
2009-09-30 09:50:00,89.8,89.8,89.77,89.775,596999996.0
2009-09-30 09:51:00,89.78,89.785,89.76,89.77,470399999.0
2009-09-30 09:52:00,89.77,89.79,89.76,89.76,522099998.0
2009-09-30 09:53:00,89.76,89.77,89.76,89.77,378500008.0
2009-09-30 09:54:00,89.77,89.785,89.76,89.785,730699999.0
2009-09-30 09:55:00,89.785,89.79,89.775,89.79,581399998.0
2009-09-30 09:56:00,89.79,89.805,89.785,89.8,466900004.0
2009-09-30 09:57:00,89.8,89.8,89.78,89.785,630999994.0
2009-09-30 09:58:00,89.785,89.79,89.765,89.77,592999999.0
2009-09-30 09:59:00,89.77,89.77,89.745,89.745,919499995.0
2009-09-30 10:00:00,89.745,89.81,89.745,89.795,932600005.0
2009-09-30 10:01:00,89.795,89.8,89.78,89.8,515100003.0
2009-09-30 10:02:00,89.8,89.8,89.79,89.795,524300002.0
2009-09-30 10:03:00,89.8,89.81,89.795,89.81,221600001.0
2009-09-30 10:04:00,89.81,89.81,89.81,89.81,70900000.0
2009-09-30 10:05:00,89.81,89.82,89.805,89.81,729000002.0
2009-09-30 10:06:00,89.81,89.82,89.81,89.82,148099999.0
2009-09-30 10:07:00,89.815,89.82,89.81,89.81,63200000.0
2009-09-30 10:08:00,89.81,89.815,89.8,89.805,720499995.0
2009-09-30 10:09:00,89.81,89.81,89.8,89.805,354300000.0
2009-09-30 10:10:00,89.805,89.805,89.785,89.785,749499995.0
2009-09-30 10:11:00,89.785,89.8,89.78,89.795,409999999.0
2009-09-30 10:12:00,89.795,89.8,89.79,89.795,799699983.0
2009-09-30 10:13:00,89.795,89.8,89.795,89.8,210000000.0
2009-09-30 10:14:00,89.8,89.8,89.79,89.795,695099995.0
2009-09-30 10:15:00,89.795,89.8,89.79,89.79,379799997.0
2009-09-30 10:16:00,89.79,89.79,89.78,89.78,618000000.0
2009-09-30 10:17:00,89.78,89.78,89.76,89.76,469299999.0
2009-09-30 10:18:00,89.76,89.77,89.755,89.765,309599999.0
2009-09-30 10:19:00,89.765,89.77,89.765,89.765,489899999.0
2009-09-30 10:20:00,89.77,89.77,89.71,89.715,523899997.0
2009-09-30 10:21:00,89.715,89.72,89.685,89.695,1079299990.0
2009-09-30 10:22:00,89.695,89.695,89.645,89.66,1038300007.0
2009-09-30 10:23:00,89.665,89.73,89.66,89.7,984300006.0
2009-09-30 10:24:00,89.7,89.725,89.685,89.72,582999999.0
2009-09-30 10:25:00,89.715,89.715,89.675,89.68,715899999.0
2009-09-30 10:26:00,89.675,89.68,89.63,89.63,971199996.0
2009-09-30 10:27:00,89.635,89.66,89.635,89.66,837799995.0
2009-09-30 10:28:00,89.655,89.655,89.64,89.65,423199997.0
2009-09-30 10:29:00,89.65,89.65,89.575,89.575,749699999.0
2009-09-30 10:30:00,89.575,89.64,89.575,89.62,1030199997.0
2009-09-30 10:31:00,89.62,89.63,89.61,89.625,311900000.0
2009-09-30 10:32:00,89.625,89.63,89.615,89.63,439299997.0
2009-09-30 10:33:00,89.63,89.64,89.58,89.59,784599997.0
2009-09-30 10:34:00,89.59,89.59,89.54,89.56,1094100001.0
2009-09-30 10:35:00,89.555,89.56,89.53,89.56,678600002.0
2009-09-30 10:36:00,89.56,89.59,89.56,89.58,817299999.0
2009-09-30 10:37:00,89.58,89.59,89.555,89.58,1094899990.0
2009-09-30 10:38:00,89.58,89.63,89.58,89.595,952399993.0
2009-09-30 10:39:00,89.595,89.6,89.57,89.575,542600005.0
2009-09-30 10:40:00,89.575,89.575,89.495,89.5,1217100002.0
2009-09-30 10:41:00,89.495,89.505,89.43,89.45,1022200001.0
2009-09-30 10:42:00,89.455,89.46,89.385,89.41,954899995.0
2009-09-30 10:43:00,89.41,89.45,89.41,89.44,821999997.0
2009-09-30 10:44:00,89.44,89.46,89.44,89.46,792300004.0
2009-09-30 10:45:00,89.46,89.47,89.42,89.42,1063000005.0
2009-09-30 10:46:00,89.42,89.47,89.42,89.45,925599997.0
2009-09-30 10:47:00,89.45,89.455,89.41,89.41,767400002.0
2009-09-30 10:48:00,89.405,89.43,89.39,89.43,1140399995.0
2009-09-30 10:49:00,89.43,89.47,89.42,89.46,852100001.0
2009-09-30 10:50:00,89.46,89.48,89.44,89.48,1024600004.0
2009-09-30 10:51:00,89.48,89.505,89.47,89.485,690099998.0
2009-09-30 10:52:00,89.485,89.515,89.48,89.5,601600000.0
2009-09-30 10:53:00,89.5,89.51,89.5,89.5,667599999.0
2009-09-30 10:54:00,89.5,89.5,89.465,89.485,617499996.0
2009-09-30 10:55:00,89.485,89.49,89.48,89.48,387299998.0
2009-09-30 10:56:00,89.48,89.48,89.475,89.48,239000000.0
2009-09-30 10:57:00,89.48,89.48,89.46,89.46,917499996.0
2009-09-30 10:58:00,89.465,89.49,89.465,89.49,399399999.0
2009-09-30 10:59:00,89.49,89.49,89.44,89.455,1023700002.0
2009-09-30 11:00:00,89.46,89.485,89.46,89.485,385599997.0
2009-09-30 11:01:00,89.485,89.485,89.465,89.475,367199998.0
2009-09-30 11:02:00,89.475,89.48,89.445,89.455,330900001.0
2009-09-30 11:03:00,89.455,89.47,89.445,89.465,425299999.0
2009-09-30 11:04:00,89.47,89.47,89.45,89.465,1096599996.0
2009-09-30 11:05:00,89.465,89.475,89.46,89.465,483700000.0
2009-09-30 11:06:00,89.465,89.48,89.465,89.48,245399997.0
2009-09-30 11:07:00,89.48,89.48,89.475,89.48,72000000.0
2009-09-30 11:08:00,89.485,89.485,89.48,89.485,90600000.0
2009-09-30 11:09:00,89.485,89.495,89.48,89.48,191800000.0
2009-09-30 11:10:00,89.48,89.48,89.47,89.475,556800006.0
2009-09-30 11:11:00,89.475,89.48,89.47,89.475,642700006.0
2009-09-30 11:12:00,89.48,89.49,89.48,89.49,192000000.0
2009-09-30 11:13:00,89.49,89.49,89.48,89.485,246600000.0
2009-09-30 11:14:00,89.49,89.52,89.485,89.52,525000001.0
2009-09-30 11:15:00,89.52,89.525,89.48,89.485,778200003.0
2009-09-30 11:16:00,89.485,89.515,89.485,89.5,1032300000.0
2009-09-30 11:17:00,89.5,89.52,89.49,89.52,550499997.0
2009-09-30 11:18:00,89.52,89.52,89.51,89.51,99000000.0
2009-09-30 11:19:00,89.51,89.57,89.51,89.56,396800000.0
2009-09-30 11:20:00,89.555,89.56,89.525,89.54,851200003.0
2009-09-30 11:21:00,89.54,89.545,89.525,89.525,774700014.0
2009-09-30 11:22:00,89.525,89.53,89.465,89.47,1151599998.0
2009-09-30 11:23:00,89.475,89.48,89.42,89.42,457100000.0
2009-09-30 11:24:00,89.42,89.44,89.42,89.44,932400001.0
2009-09-30 11:25:00,89.44,89.46,89.42,89.44,572700000.0
2009-09-30 11:26:00,89.44,89.44,89.415,89.43,417799999.0
2009-09-30 11:27:00,89.43,89.43,89.38,89.41,842599998.0
2009-09-30 11:28:00,89.41,89.43,89.405,89.41,653799997.0
2009-09-30 11:29:00,89.41,89.42,89.38,89.38,370000000.0
2009-09-30 11:30:00,89.38,89.385,89.355,89.355,753800003.0
2009-09-30 11:31:00,89.355,89.375,89.355,89.37,471500000.0
2009-09-30 11:32:00,89.365,89.43,89.365,89.415,455200001.0
2009-09-30 11:33:00,89.415,89.44,89.415,89.43,333600002.0
2009-09-30 11:34:00,89.43,89.44,89.425,89.435,304000001.0
2009-09-30 11:35:00,89.435,89.445,89.43,89.435,167200000.0
2009-09-30 11:36:00,89.43,89.445,89.425,89.445,557999997.0
2009-09-30 11:37:00,89.44,89.44,89.425,89.43,139800000.0
2009-09-30 11:38:00,89.43,89.44,89.43,89.435,280699999.0
2009-09-30 11:39:00,89.435,89.44,89.43,89.43,299900001.0
2009-09-30 11:40:00,89.435,89.435,89.42,89.43,420799999.0
2009-09-30 11:41:00,89.43,89.43,89.43,89.43,113700000.0
2009-09-30 11:42:00,89.43,89.45,89.425,89.44,272100000.0
2009-09-30 11:43:00,89.435,89.445,89.43,89.44,551000000.0
2009-09-30 11:44:00,89.44,89.465,89.425,89.45,818799999.0
2009-09-30 11:45:00,89.45,89.46,89.435,89.46,698200001.0
2009-09-30 11:46:00,89.455,89.46,89.45,89.46,559300000.0
2009-09-30 11:47:00,89.46,89.46,89.44,89.445,336000002.0
2009-09-30 11:48:00,89.445,89.46,89.44,89.445,321800000.0
2009-09-30 11:49:00,89.445,89.455,89.435,89.45,773199997.0
2009-09-30 11:50:00,89.455,89.52,89.455,89.49,762300000.0
2009-09-30 11:51:00,89.49,89.515,89.485,89.5,713399999.0
2009-09-30 11:52:00,89.505,89.52,89.495,89.495,339000001.0
2009-09-30 11:53:00,89.495,89.5,89.49,89.49,350200005.0
2009-09-30 11:54:00,89.485,89.485,89.46,89.465,487199999.0
2009-09-30 11:55:00,89.465,89.485,89.465,89.48,527299999.0
2009-09-30 11:56:00,89.48,89.48,89.47,89.47,133000000.0
2009-09-30 11:57:00,89.47,89.47,89.47,89.47,22800000.0
2009-09-30 11:58:00,89.47,89.48,89.47,89.475,365600000.0
2009-09-30 11:59:00,89.475,89.48,89.475,89.48,249600000.0
2009-09-30 12:00:00,89.48,89.49,89.48,89.485,358400003.0
2009-09-30 12:01:00,89.485,89.54,89.485,89.53,621900002.0
2009-09-30 12:02:00,89.525,89.54,89.52,89.535,619400000.0
2009-09-30 12:03:00,89.53,89.53,89.52,89.53,533400001.0
2009-09-30 12:04:00,89.53,89.56,89.53,89.56,414500003.0
2009-09-30 12:05:00,89.56,89.56,89.55,89.55,834699993.0
2009-09-30 12:06:00,89.555,89.56,89.55,89.555,451100001.0
2009-09-30 12:07:00,89.555,89.565,89.55,89.565,250300000.0
2009-09-30 12:08:00,89.565,89.59,89.565,89.59,404600001.0
2009-09-30 12:09:00,89.605,89.62,89.59,89.61,709799998.0
2009-09-30 12:10:00,89.61,89.61,89.595,89.6,556999997.0
2009-09-30 12:11:00,89.595,89.6,89.585,89.585,243000000.0
2009-09-30 12:12:00,89.59,89.595,89.58,89.59,332700000.0
2009-09-30 12:13:00,89.59,89.59,89.57,89.575,494299999.0
2009-09-30 12:14:00,89.575,89.59,89.57,89.58,282400001.0
2009-09-30 12:15:00,89.58,89.585,89.57,89.57,284999996.0
2009-09-30 12:16:00,89.585,89.6,89.585,89.6,420199996.0
2009-09-30 12:17:00,89.6,89.61,89.59,89.59,177400000.0
2009-09-30 12:18:00,89.59,89.595,89.585,89.585,105099998.0
2009-09-30 12:19:00,89.585,89.605,89.585,89.6,353100001.0
2009-09-30 12:20:00,89.6,89.6,89.595,89.6,445600000.0
2009-09-30 12:21:00,89.6,89.6,89.595,89.6,108400000.0
2009-09-30 12:22:00,89.595,89.595,89.575,89.58,507399999.0
2009-09-30 12:23:00,89.58,89.585,89.575,89.58,231300000.0
2009-09-30 12:24:00,89.58,89.585,89.58,89.585,316999996.0
2009-09-30 12:25:00,89.585,89.59,89.58,89.59,1034999993.0
2009-09-30 12:26:00,89.59,89.595,89.585,89.59,295400000.0
2009-09-30 12:27:00,89.59,89.605,89.59,89.6,826699990.0
2009-09-30 12:28:00,89.6,89.605,89.6,89.6,245900000.0
2009-09-30 12:29:00,89.605,89.605,89.6,89.6,556100000.0
2009-09-30 12:30:00,89.6,89.61,89.6,89.605,296200000.0
2009-09-30 12:31:00,89.605,89.605,89.55,89.55,739300000.0
2009-09-30 12:32:00,89.55,89.555,89.55,89.555,557400000.0
2009-09-30 12:33:00,89.555,89.57,89.555,89.56,375000000.0
2009-09-30 12:34:00,89.56,89.57,89.555,89.565,234300000.0
2009-09-30 12:35:00,89.565,89.57,89.56,89.57,186699999.0
2009-09-30 12:36:00,89.57,89.57,89.57,89.57,33800000.0
2009-09-30 12:37:00,89.57,89.57,89.56,89.57,201799999.0
2009-09-30 12:38:00,89.57,89.57,89.56,89.57,282699997.0
2009-09-30 12:39:00,89.57,89.575,89.57,89.575,190400000.0
2009-09-30 12:40:00,89.575,89.58,89.575,89.58,248000000.0
2009-09-30 12:41:00,89.58,89.59,89.58,89.59,486199991.0
2009-09-30 12:42:00,89.585,89.585,89.565,89.565,524700009.0
2009-09-30 12:43:00,89.565,89.565,89.565,89.565,101400000.0
2009-09-30 12:44:00,89.565,89.565,89.54,89.545,247800002.0
2009-09-30 12:45:00,89.545,89.545,89.535,89.54,96100001.0
2009-09-30 12:46:00,89.54,89.58,89.54,89.58,398499997.0
2009-09-30 12:47:00,89.58,89.59,89.58,89.585,521100006.0
2009-09-30 12:48:00,89.58,89.585,89.58,89.58,371500000.0
2009-09-30 12:49:00,89.585,89.59,89.555,89.56,308899999.0
2009-09-30 12:50:00,89.56,89.565,89.525,89.525,434800001.0
2009-09-30 12:51:00,89.525,89.53,89.51,89.51,477099999.0
2009-09-30 12:52:00,89.515,89.53,89.515,89.53,451700000.0
2009-09-30 12:53:00,89.53,89.53,89.525,89.525,166800006.0
2009-09-30 12:54:00,89.53,89.54,89.525,89.53,451300006.0
2009-09-30 12:55:00,89.53,89.53,89.53,89.53,99000000.0
2009-09-30 12:56:00,89.53,89.53,89.52,89.52,70400000.0
2009-09-30 12:57:00,89.52,89.525,89.515,89.525,186700001.0
2009-09-30 12:58:00,89.525,89.525,89.5,89.5,156300003.0
2009-09-30 12:59:00,89.5,89.5,89.485,89.485,526300009.0
2009-09-30 13:00:00,89.485,89.5,89.485,89.495,585799998.0
2009-09-30 13:01:00,89.495,89.495,89.48,89.485,349600000.0
2009-09-30 13:02:00,89.485,89.51,89.485,89.51,300499997.0
2009-09-30 13:03:00,89.51,89.53,89.505,89.525,283300001.0
2009-09-30 13:04:00,89.525,89.53,89.52,89.53,190900000.0
2009-09-30 13:05:00,89.53,89.53,89.51,89.51,498399999.0
2009-09-30 13:06:00,89.515,89.515,89.49,89.5,527900009.0
2009-09-30 13:07:00,89.505,89.505,89.48,89.495,752000004.0
2009-09-30 13:08:00,89.495,89.5,89.49,89.5,528600009.0
2009-09-30 13:09:00,89.5,89.51,89.495,89.505,881900010.0
2009-09-30 13:10:00,89.505,89.51,89.5,89.51,438900002.0
2009-09-30 13:11:00,89.51,89.52,89.5,89.505,489100004.0
2009-09-30 13:12:00,89.505,89.515,89.505,89.51,285400001.0
2009-09-30 13:13:00,89.515,89.52,89.51,89.52,239200000.0
2009-09-30 13:14:00,89.52,89.545,89.52,89.545,371200000.0
2009-09-30 13:15:00,89.545,89.545,89.505,89.515,514600001.0
2009-09-30 13:16:00,89.51,89.515,89.505,89.505,587400000.0
2009-09-30 13:17:00,89.51,89.52,89.51,89.52,269800000.0
2009-09-30 13:18:00,89.52,89.52,89.505,89.505,272500004.0
2009-09-30 13:19:00,89.505,89.515,89.505,89.515,423100002.0
2009-09-30 13:20:00,89.515,89.52,89.515,89.515,210300001.0
2009-09-30 13:21:00,89.515,89.515,89.51,89.51,144000000.0
2009-09-30 13:22:00,89.515,89.53,89.51,89.515,391400000.0
2009-09-30 13:23:00,89.515,89.525,89.51,89.52,391100002.0
2009-09-30 13:24:00,89.52,89.545,89.52,89.54,481100009.0
2009-09-30 13:25:00,89.54,89.555,89.52,89.52,774699997.0
2009-09-30 13:26:00,89.52,89.52,89.51,89.515,799199995.0
2009-09-30 13:27:00,89.515,89.52,89.51,89.52,373199995.0
2009-09-30 13:28:00,89.52,89.535,89.475,89.48,397600002.0
2009-09-30 13:29:00,89.485,89.485,89.465,89.475,622399997.0
2009-09-30 13:30:00,89.48,89.48,89.465,89.47,374099996.0
2009-09-30 13:31:00,89.475,89.495,89.47,89.49,432499989.0
2009-09-30 13:32:00,89.49,89.51,89.485,89.51,506200003.0
2009-09-30 13:33:00,89.51,89.52,89.495,89.515,552800004.0
2009-09-30 13:34:00,89.515,89.53,89.5,89.505,687700000.0
2009-09-30 13:35:00,89.5,89.505,89.49,89.49,528699993.0
2009-09-30 13:36:00,89.49,89.495,89.49,89.49,218099994.0
2009-09-30 13:37:00,89.49,89.495,89.49,89.495,418500002.0
2009-09-30 13:38:00,89.495,89.495,89.49,89.49,274900000.0
2009-09-30 13:39:00,89.49,89.5,89.49,89.5,220900000.0
2009-09-30 13:40:00,89.5,89.515,89.5,89.51,538299999.0
2009-09-30 13:41:00,89.51,89.54,89.51,89.52,350000001.0
2009-09-30 13:42:00,89.52,89.525,89.52,89.525,571100002.0
2009-09-30 13:43:00,89.525,89.53,89.505,89.52,312400002.0
2009-09-30 13:44:00,89.52,89.52,89.51,89.515,280200001.0
2009-09-30 13:45:00,89.515,89.535,89.515,89.52,532500005.0
2009-09-30 13:46:00,89.52,89.545,89.52,89.535,485000000.0
2009-09-30 13:47:00,89.535,89.56,89.535,89.545,452800000.0
2009-09-30 13:48:00,89.545,89.545,89.535,89.545,81499999.0
2009-09-30 13:49:00,89.545,89.56,89.535,89.55,139800001.0
2009-09-30 13:50:00,89.555,89.62,89.555,89.585,804000000.0
2009-09-30 13:51:00,89.585,89.63,89.585,89.62,766700002.0
2009-09-30 13:52:00,89.62,89.625,89.56,89.57,368300003.0
2009-09-30 13:53:00,89.57,89.575,89.505,89.565,851199994.0
2009-09-30 13:54:00,89.57,89.585,89.55,89.55,727000001.0
2009-09-30 13:55:00,89.55,89.56,89.535,89.535,523300000.0
2009-09-30 13:56:00,89.535,89.56,89.535,89.56,289000000.0
2009-09-30 13:57:00,89.56,89.56,89.55,89.56,372100002.0
2009-09-30 13:58:00,89.56,89.565,89.56,89.56,305700002.0
2009-09-30 13:59:00,89.56,89.57,89.555,89.555,512000001.0
2009-09-30 14:00:00,89.56,89.575,89.55,89.57,641400001.0
2009-09-30 14:01:00,89.57,89.62,89.57,89.615,667800002.0
2009-09-30 14:02:00,89.61,89.61,89.595,89.6,435099997.0
2009-09-30 14:03:00,89.6,89.6,89.59,89.595,271600000.0
2009-09-30 14:04:00,89.595,89.61,89.59,89.6,362500000.0
2009-09-30 14:05:00,89.6,89.6,89.59,89.6,273400000.0
2009-09-30 14:06:00,89.6,89.6,89.575,89.575,161400001.0
2009-09-30 14:07:00,89.575,89.58,89.555,89.56,343900004.0
2009-09-30 14:08:00,89.56,89.595,89.545,89.545,1110300020.0
2009-09-30 14:09:00,89.55,89.575,89.545,89.57,693400008.0
2009-09-30 14:10:00,89.57,89.59,89.565,89.585,791400010.0
2009-09-30 14:11:00,89.585,89.59,89.575,89.575,968200000.0
2009-09-30 14:12:00,89.575,89.575,89.53,89.53,465000001.0
2009-09-30 14:13:00,89.525,89.535,89.48,89.48,694000007.0
2009-09-30 14:14:00,89.48,89.525,89.475,89.505,874000005.0
2009-09-30 14:15:00,89.505,89.505,89.365,89.42,613200001.0
2009-09-30 14:16:00,89.43,89.47,89.425,89.425,835300003.0
2009-09-30 14:17:00,89.435,89.45,89.4,89.405,424100001.0
2009-09-30 14:18:00,89.405,89.45,89.4,89.445,513600005.0
2009-09-30 14:19:00,89.445,89.455,89.435,89.44,423200000.0
2009-09-30 14:20:00,89.44,89.565,89.43,89.565,814800001.0
2009-09-30 14:21:00,89.56,89.61,89.55,89.555,559000001.0
2009-09-30 14:22:00,89.555,89.62,89.555,89.605,759100004.0
2009-09-30 14:23:00,89.605,89.64,89.585,89.605,679600000.0
2009-09-30 14:24:00,89.605,89.61,89.58,89.59,569400000.0
2009-09-30 14:25:00,89.59,89.625,89.565,89.615,649200003.0
2009-09-30 14:26:00,89.615,89.62,89.57,89.595,565700002.0
2009-09-30 14:27:00,89.595,89.64,89.585,89.64,534400002.0
2009-09-30 14:28:00,89.64,89.65,89.625,89.65,599800000.0
2009-09-30 14:29:00,89.645,89.645,89.625,89.64,551700001.0
2009-09-30 14:30:00,89.645,89.77,89.575,89.685,519100000.0
2009-09-30 14:31:00,89.685,89.725,89.67,89.715,762499998.0
2009-09-30 14:32:00,89.715,89.745,89.67,89.675,892899997.0
2009-09-30 14:33:00,89.675,89.715,89.655,89.685,790300004.0
2009-09-30 14:34:00,89.685,89.715,89.675,89.68,626199998.0
2009-09-30 14:35:00,89.68,89.735,89.68,89.68,1091299995.0
2009-09-30 14:36:00,89.68,89.69,89.67,89.68,569500002.0
2009-09-30 14:37:00,89.68,89.71,89.64,89.68,477300001.0
2009-09-30 14:38:00,89.685,89.765,89.685,89.76,820399998.0
2009-09-30 14:39:00,89.76,89.765,89.69,89.69,735700000.0
2009-09-30 14:40:00,89.695,89.71,89.69,89.71,519400003.0
2009-09-30 14:41:00,89.705,89.735,89.675,89.73,350600000.0
2009-09-30 14:42:00,89.735,89.76,89.68,89.755,1016999999.0
2009-09-30 14:43:00,89.755,89.785,89.72,89.765,532200001.0
2009-09-30 14:44:00,89.765,89.77,89.74,89.745,584799999.0
2009-09-30 14:45:00,89.745,89.745,89.695,89.695,407100000.0
2009-09-30 14:46:00,89.69,89.77,89.685,89.74,535200000.0
2009-09-30 14:47:00,89.74,89.815,89.74,89.79,951100001.0
2009-09-30 14:48:00,89.79,89.815,89.78,89.795,880400004.0
2009-09-30 14:49:00,89.79,89.795,89.75,89.765,601600004.0
2009-09-30 14:50:00,89.765,89.79,89.755,89.78,400199998.0
2009-09-30 14:51:00,89.78,89.785,89.755,89.76,875299996.0
2009-09-30 14:52:00,89.76,89.76,89.745,89.75,675899994.0
2009-09-30 14:53:00,89.75,89.75,89.7,89.73,309300000.0
2009-09-30 14:54:00,89.735,89.74,89.7,89.72,176700000.0
2009-09-30 14:55:00,89.72,89.73,89.71,89.725,144099999.0
2009-09-30 14:56:00,89.725,89.725,89.71,89.71,335300000.0
2009-09-30 14:57:00,89.71,89.745,89.705,89.715,194000000.0
2009-09-30 14:58:00,89.715,89.735,89.71,89.71,299100000.0
2009-09-30 14:59:00,89.71,89.755,89.71,89.75,478699996.0
2009-09-30 15:00:00,89.75,89.815,89.745,89.81,385200000.0
2009-09-30 15:01:00,89.81,89.82,89.795,89.795,391600001.0
2009-09-30 15:02:00,89.79,89.8,89.785,89.795,236200001.0
2009-09-30 15:03:00,89.795,89.795,89.765,89.77,298999999.0
2009-09-30 15:04:00,89.77,89.78,89.755,89.76,430700001.0
2009-09-30 15:05:00,89.76,89.77,89.76,89.77,326400000.0
2009-09-30 15:06:00,89.77,89.8,89.765,89.795,303600000.0
2009-09-30 15:07:00,89.795,89.82,89.79,89.815,292200000.0
2009-09-30 15:08:00,89.815,89.82,89.79,89.79,510300003.0
2009-09-30 15:09:00,89.8,89.81,89.75,89.755,641399995.0
2009-09-30 15:10:00,89.755,89.785,89.75,89.765,789000010.0
2009-09-30 15:11:00,89.765,89.775,89.735,89.74,922600004.0
2009-09-30 15:12:00,89.74,89.745,89.735,89.745,320900000.0
2009-09-30 15:13:00,89.745,89.75,89.73,89.75,671899999.0
2009-09-30 15:14:00,89.75,89.77,89.745,89.755,649700000.0
2009-09-30 15:15:00,89.755,89.755,89.74,89.745,145800000.0
2009-09-30 15:16:00,89.75,89.76,89.73,89.75,454999997.0
2009-09-30 15:17:00,89.75,89.75,89.73,89.73,225300000.0
2009-09-30 15:18:00,89.73,89.75,89.73,89.75,239600002.0
2009-09-30 15:19:00,89.75,89.75,89.74,89.745,456600003.0
2009-09-30 15:20:00,89.745,89.785,89.745,89.78,574000006.0
2009-09-30 15:21:00,89.78,89.78,89.76,89.76,454799994.0
2009-09-30 15:22:00,89.76,89.79,89.75,89.785,690700000.0
2009-09-30 15:23:00,89.785,89.79,89.78,89.78,570200002.0
2009-09-30 15:24:00,89.78,89.78,89.755,89.765,245800000.0
2009-09-30 15:25:00,89.77,89.78,89.76,89.78,238300001.0
2009-09-30 15:26:00,89.78,89.78,89.755,89.765,701900002.0
2009-09-30 15:27:00,89.765,89.765,89.755,89.755,273800000.0
2009-09-30 15:28:00,89.76,89.8,89.76,89.795,184800000.0
2009-09-30 15:29:00,89.795,89.795,89.76,89.76,338500000.0
2009-09-30 15:30:00,89.76,89.77,89.745,89.76,981200002.0
2009-09-30 15:31:00,89.76,89.785,89.755,89.78,841100009.0
2009-09-30 15:32:00,89.78,89.795,89.78,89.79,744699998.0
2009-09-30 15:33:00,89.785,89.79,89.77,89.78,720400003.0
2009-09-30 15:34:00,89.78,89.79,89.77,89.79,456199999.0
2009-09-30 15:35:00,89.785,89.8,89.76,89.765,593399999.0
2009-09-30 15:36:00,89.765,89.77,89.76,89.76,893600000.0
2009-09-30 15:37:00,89.76,89.785,89.76,89.775,865800001.0
2009-09-30 15:38:00,89.775,89.775,89.75,89.76,668000011.0
2009-09-30 15:39:00,89.76,89.765,89.755,89.765,140600000.0
2009-09-30 15:40:00,89.765,89.765,89.755,89.76,216600000.0
2009-09-30 15:41:00,89.76,89.785,89.75,89.775,510299998.0
2009-09-30 15:42:00,89.77,89.77,89.715,89.72,891900004.0
2009-09-30 15:43:00,89.72,89.74,89.71,89.73,596000001.0
2009-09-30 15:44:00,89.73,89.73,89.7,89.725,571900000.0
2009-09-30 15:45:00,89.725,89.73,89.66,89.67,558099998.0
2009-09-30 15:46:00,89.67,89.72,89.67,89.7,569200000.0
2009-09-30 15:47:00,89.7,89.7,89.66,89.67,858200002.0
2009-09-30 15:48:00,89.67,89.67,89.6,89.61,1093000000.0
2009-09-30 15:49:00,89.61,89.645,89.6,89.635,808199996.0
2009-09-30 15:50:00,89.635,89.65,89.625,89.645,335699999.0
2009-09-30 15:51:00,89.645,89.68,89.63,89.64,861099998.0
2009-09-30 15:52:00,89.64,89.68,89.63,89.68,685000002.0
2009-09-30 15:53:00,89.68,89.69,89.67,89.68,910099998.0
2009-09-30 15:54:00,89.68,89.705,89.68,89.695,428699999.0
2009-09-30 15:55:00,89.7,89.72,89.7,89.705,449300000.0
2009-09-30 15:56:00,89.71,89.71,89.665,89.67,827400004.0
2009-09-30 15:57:00,89.67,89.67,89.63,89.63,938499997.0
2009-09-30 15:58:00,89.64,89.66,89.625,89.635,808000006.0
2009-09-30 15:59:00,89.635,89.64,89.62,89.63,1043400010.0
2009-09-30 16:00:00,89.63,89.68,89.63,89.655,926100005.0
2009-09-30 16:01:00,89.655,89.665,89.61,89.62,1092300006.0
2009-09-30 16:02:00,89.615,89.625,89.58,89.595,749100001.0
2009-09-30 16:03:00,89.59,89.61,89.565,89.565,623099999.0
2009-09-30 16:04:00,89.565,89.61,89.56,89.585,970699999.0
2009-09-30 16:05:00,89.585,89.63,89.585,89.62,929300001.0
2009-09-30 16:06:00,89.62,89.62,89.57,89.585,1178200002.0
2009-09-30 16:07:00,89.585,89.595,89.575,89.59,801199999.0
2009-09-30 16:08:00,89.59,89.6,89.585,89.6,667100001.0
2009-09-30 16:09:00,89.6,89.66,89.585,89.645,775399999.0
2009-09-30 16:10:00,89.645,89.66,89.625,89.655,1020300000.0
2009-09-30 16:11:00,89.65,89.655,89.64,89.655,802300000.0
2009-09-30 16:12:00,89.655,89.695,89.65,89.69,755600002.0
2009-09-30 16:13:00,89.69,89.7,89.67,89.685,898400000.0
2009-09-30 16:14:00,89.685,89.705,89.66,89.67,933599987.0
2009-09-30 16:15:00,89.67,89.69,89.67,89.69,832799993.0
2009-09-30 16:16:00,89.685,89.7,89.68,89.68,689899998.0
2009-09-30 16:17:00,89.68,89.69,89.675,89.68,383199999.0
2009-09-30 16:18:00,89.68,89.69,89.68,89.68,503200001.0
2009-09-30 16:19:00,89.68,89.685,89.665,89.67,759699995.0
2009-09-30 16:20:00,89.68,89.705,89.67,89.685,840999995.0
2009-09-30 16:21:00,89.685,89.69,89.665,89.67,852100000.0
2009-09-30 16:22:00,89.67,89.675,89.645,89.65,551700001.0
2009-09-30 16:23:00,89.65,89.675,89.65,89.665,635299999.0
2009-09-30 16:24:00,89.665,89.675,89.665,89.67,467300000.0
2009-09-30 16:25:00,89.67,89.67,89.66,89.66,541700003.0
2009-09-30 16:26:00,89.65,89.66,89.64,89.64,571699998.0
2009-09-30 16:27:00,89.645,89.66,89.645,89.65,569700001.0
2009-09-30 16:28:00,89.65,89.65,89.64,89.65,398800002.0
2009-09-30 16:29:00,89.65,89.65,89.64,89.65,344500000.0
2009-09-30 16:30:00,89.65,89.68,89.645,89.665,699699998.0
2009-09-30 16:31:00,89.665,89.67,89.64,89.64,535700002.0
2009-09-30 16:32:00,89.64,89.65,89.64,89.645,455199995.0
2009-09-30 16:33:00,89.645,89.65,89.615,89.615,251900001.0
2009-09-30 16:34:00,89.615,89.62,89.57,89.59,684999996.0
2009-09-30 16:35:00,89.59,89.665,89.585,89.66,797599997.0
2009-09-30 16:36:00,89.67,89.67,89.63,89.64,948000005.0
2009-09-30 16:37:00,89.645,89.65,89.62,89.635,572099998.0
2009-09-30 16:38:00,89.635,89.655,89.635,89.64,232499999.0
2009-09-30 16:39:00,89.64,89.655,89.63,89.65,518300000.0
2009-09-30 16:40:00,89.65,89.655,89.63,89.63,506100001.0
2009-09-30 16:41:00,89.63,89.64,89.605,89.61,599699999.0
2009-09-30 16:42:00,89.61,89.62,89.6,89.61,436299998.0
2009-09-30 16:43:00,89.605,89.61,89.575,89.59,666000003.0
2009-09-30 16:44:00,89.59,89.6,89.565,89.6,369900000.0
2009-09-30 16:45:00,89.6,89.61,89.57,89.58,655700007.0
2009-09-30 16:46:00,89.585,89.63,89.585,89.62,507100000.0
2009-09-30 16:47:00,89.625,89.64,89.615,89.62,570399993.0
2009-09-30 16:48:00,89.625,89.625,89.57,89.57,808600004.0
2009-09-30 16:49:00,89.57,89.62,89.57,89.615,508900000.0
2009-09-30 16:50:00,89.615,89.615,89.585,89.605,664500001.0
2009-09-30 16:51:00,89.605,89.64,89.59,89.63,694000001.0
2009-09-30 16:52:00,89.63,89.64,89.625,89.625,474500000.0
2009-09-30 16:53:00,89.625,89.63,89.595,89.6,769999997.0
2009-09-30 16:54:00,89.6,89.67,89.6,89.665,688499997.0
2009-09-30 16:55:00,89.665,89.675,89.655,89.67,726500004.0
2009-09-30 16:56:00,89.67,89.67,89.59,89.59,788900002.0
2009-09-30 16:57:00,89.595,89.6,89.57,89.59,449800000.0
2009-09-30 16:58:00,89.59,89.615,89.58,89.615,833399997.0
2009-09-30 16:59:00,89.62,89.63,89.53,89.53,526000000.0
2009-09-30 17:00:00,89.53,89.54,89.495,89.53,556600000.0
2009-09-30 17:01:00,89.53,89.57,89.53,89.555,528400002.0
2009-09-30 17:02:00,89.555,89.56,89.535,89.54,410300001.0
2009-09-30 17:03:00,89.54,89.58,89.535,89.545,334100001.0
2009-09-30 17:04:00,89.545,89.565,89.535,89.54,562000001.0
2009-09-30 17:05:00,89.54,89.54,89.5,89.525,314800000.0
2009-09-30 17:06:00,89.525,89.525,89.46,89.47,535600000.0
2009-09-30 17:07:00,89.47,89.475,89.445,89.47,344799999.0
2009-09-30 17:08:00,89.48,89.525,89.47,89.505,351000002.0
2009-09-30 17:09:00,89.505,89.525,89.5,89.515,512800001.0
2009-09-30 17:10:00,89.515,89.525,89.5,89.52,578099999.0
2009-09-30 17:11:00,89.52,89.55,89.52,89.53,430000000.0
2009-09-30 17:12:00,89.53,89.55,89.53,89.545,459100001.0
2009-09-30 17:13:00,89.545,89.565,89.545,89.55,587300002.0
2009-09-30 17:14:00,89.55,89.56,89.55,89.56,269700000.0
2009-09-30 17:15:00,89.565,89.57,89.55,89.55,509999993.0
2009-09-30 17:16:00,89.555,89.565,89.545,89.56,211799999.0
2009-09-30 17:17:00,89.56,89.565,89.545,89.545,214300000.0
2009-09-30 17:18:00,89.54,89.56,89.535,89.54,708800000.0
2009-09-30 17:19:00,89.545,89.545,89.515,89.525,379400000.0
2009-09-30 17:20:00,89.53,89.535,89.515,89.515,313000000.0
2009-09-30 17:21:00,89.515,89.515,89.46,89.475,715699999.0
2009-09-30 17:22:00,89.48,89.49,89.47,89.48,301700000.0
2009-09-30 17:23:00,89.48,89.49,89.47,89.48,219599995.0
2009-09-30 17:24:00,89.48,89.48,89.47,89.48,316699999.0
2009-09-30 17:25:00,89.48,89.48,89.425,89.43,508399998.0
2009-09-30 17:26:00,89.43,89.48,89.42,89.475,855199997.0
2009-09-30 17:27:00,89.47,89.48,89.445,89.46,746399999.0
2009-09-30 17:28:00,89.46,89.48,89.45,89.46,711700001.0
2009-09-30 17:29:00,89.46,89.48,89.445,89.475,536699999.0
2009-09-30 17:30:00,89.47,89.48,89.465,89.47,662699998.0
2009-09-30 17:31:00,89.47,89.47,89.455,89.46,584999999.0
2009-09-30 17:32:00,89.46,89.46,89.42,89.45,917900007.0
2009-09-30 17:33:00,89.45,89.455,89.435,89.44,501800000.0
2009-09-30 17:34:00,89.44,89.46,89.435,89.46,404300001.0
2009-09-30 17:35:00,89.46,89.46,89.425,89.425,749699999.0
2009-09-30 17:36:00,89.425,89.435,89.41,89.425,682100000.0
2009-09-30 17:37:00,89.425,89.43,89.41,89.43,766999998.0
2009-09-30 17:38:00,89.43,89.45,89.425,89.45,141800001.0
2009-09-30 17:39:00,89.445,89.47,89.44,89.46,563800000.0
2009-09-30 17:40:00,89.46,89.48,89.45,89.47,574700000.0
2009-09-30 17:41:00,89.47,89.47,89.42,89.42,563799995.0
2009-09-30 17:42:00,89.42,89.435,89.41,89.43,512000002.0
2009-09-30 17:43:00,89.43,89.46,89.43,89.46,503599999.0
2009-09-30 17:44:00,89.46,89.47,89.455,89.465,933999997.0
2009-09-30 17:45:00,89.465,89.495,89.465,89.49,601899997.0
2009-09-30 17:46:00,89.49,89.52,89.49,89.52,505399998.0
2009-09-30 17:47:00,89.515,89.52,89.5,89.51,363300000.0
2009-09-30 17:48:00,89.51,89.525,89.5,89.52,297100000.0
2009-09-30 17:49:00,89.52,89.52,89.505,89.51,175800000.0
2009-09-30 17:50:00,89.51,89.51,89.5,89.5,293200000.0
2009-09-30 17:51:00,89.5,89.505,89.49,89.49,346500003.0
2009-09-30 17:52:00,89.495,89.5,89.48,89.49,535099999.0
2009-09-30 17:53:00,89.49,89.49,89.48,89.485,169400000.0
2009-09-30 17:54:00,89.485,89.49,89.48,89.48,682799992.0
2009-09-30 17:55:00,89.48,89.53,89.48,89.525,516800001.0
2009-09-30 17:56:00,89.525,89.53,89.52,89.52,490599998.0
2009-09-30 17:57:00,89.52,89.525,89.5,89.515,966100004.0
2009-09-30 17:58:00,89.515,89.515,89.48,89.5,561799996.0
2009-09-30 17:59:00,89.5,89.5,89.49,89.49,254099997.0
2009-09-30 18:00:00,89.49,89.5,89.485,89.485,463000000.0
2009-09-30 18:01:00,89.485,89.495,89.475,89.48,529300000.0
2009-09-30 18:02:00,89.48,89.5,89.48,89.495,234999997.0
2009-09-30 18:03:00,89.495,89.5,89.48,89.495,703200003.0
2009-09-30 18:04:00,89.49,89.515,89.48,89.51,638500003.0
2009-09-30 18:05:00,89.505,89.51,89.5,89.505,248500000.0
2009-09-30 18:06:00,89.505,89.505,89.495,89.505,159699999.0
2009-09-30 18:07:00,89.5,89.505,89.495,89.5,117500000.0
2009-09-30 18:08:00,89.5,89.51,89.5,89.51,257800000.0
2009-09-30 18:09:00,89.51,89.51,89.5,89.51,121999999.0
2009-09-30 18:10:00,89.51,89.51,89.48,89.495,457700001.0
2009-09-30 18:11:00,89.495,89.51,89.495,89.5,166100000.0
2009-09-30 18:12:00,89.495,89.495,89.49,89.49,429799991.0
2009-09-30 18:13:00,89.49,89.505,89.49,89.505,349900000.0
2009-09-30 18:14:00,89.5,89.51,89.5,89.505,144800000.0
2009-09-30 18:15:00,89.51,89.51,89.485,89.485,202600002.0
2009-09-30 18:16:00,89.485,89.49,89.47,89.48,481899997.0
2009-09-30 18:17:00,89.475,89.48,89.47,89.475,497799999.0
2009-09-30 18:18:00,89.475,89.475,89.475,89.475,462599999.0
2009-09-30 18:19:00,89.475,89.48,89.475,89.475,627299985.0
2009-09-30 18:20:00,89.475,89.475,89.47,89.47,228100000.0
2009-09-30 18:21:00,89.47,89.48,89.47,89.48,342600000.0
2009-09-30 18:22:00,89.48,89.48,89.46,89.46,394599997.0
2009-09-30 18:23:00,89.46,89.46,89.46,89.46,209600000.0
2009-09-30 18:24:00,89.46,89.47,89.46,89.465,230299999.0
2009-09-30 18:25:00,89.465,89.49,89.415,89.49,741299997.0
2009-09-30 18:26:00,89.48,89.505,89.47,89.47,528299999.0
2009-09-30 18:27:00,89.47,89.475,89.465,89.47,259900000.0
2009-09-30 18:28:00,89.47,89.47,89.45,89.45,759900003.0
2009-09-30 18:29:00,89.455,89.465,89.445,89.455,523199999.0
2009-09-30 18:30:00,89.455,89.475,89.45,89.475,1242399995.0
2009-09-30 18:31:00,89.475,89.475,89.47,89.47,431200000.0
2009-09-30 18:32:00,89.47,89.47,89.465,89.465,437800000.0
2009-09-30 18:33:00,89.465,89.5,89.455,89.49,646199999.0
2009-09-30 18:34:00,89.495,89.51,89.485,89.495,568200001.0
2009-09-30 18:35:00,89.505,89.505,89.495,89.5,471599996.0
2009-09-30 18:36:00,89.505,89.51,89.5,89.5,497999999.0
2009-09-30 18:37:00,89.5,89.51,89.5,89.5,525599997.0
2009-09-30 18:38:00,89.5,89.52,89.5,89.51,693899989.0
2009-09-30 18:39:00,89.51,89.515,89.495,89.5,521000003.0
2009-09-30 18:40:00,89.505,89.515,89.5,89.5,447699995.0
2009-09-30 18:41:00,89.5,89.53,89.5,89.52,436199999.0
2009-09-30 18:42:00,89.52,89.52,89.5,89.505,346099999.0
2009-09-30 18:43:00,89.505,89.515,89.49,89.515,694600000.0
2009-09-30 18:44:00,89.515,89.525,89.51,89.51,309700003.0
2009-09-30 18:45:00,89.51,89.515,89.51,89.51,243899999.0
2009-09-30 18:46:00,89.51,89.515,89.49,89.495,604599998.0
2009-09-30 18:47:00,89.495,89.505,89.46,89.465,470799997.0
2009-09-30 18:48:00,89.46,89.495,89.46,89.48,653700000.0
2009-09-30 18:49:00,89.48,89.49,89.47,89.485,571700004.0
2009-09-30 18:50:00,89.485,89.495,89.475,89.475,355400003.0
2009-09-30 18:51:00,89.475,89.475,89.465,89.47,325200000.0
2009-09-30 18:52:00,89.47,89.475,89.465,89.465,205300002.0
2009-09-30 18:53:00,89.465,89.47,89.465,89.465,533699985.0
2009-09-30 18:54:00,89.465,89.47,89.465,89.465,534199998.0
2009-09-30 18:55:00,89.465,89.49,89.46,89.49,236400001.0
2009-09-30 18:56:00,89.495,89.53,89.49,89.53,471599997.0
2009-09-30 18:57:00,89.54,89.59,89.53,89.58,797099997.0
2009-09-30 18:58:00,89.58,89.62,89.58,89.62,748800001.0
2009-09-30 18:59:00,89.62,89.68,89.62,89.68,854999999.0
2009-09-30 19:00:00,89.68,89.71,89.65,89.66,1023500000.0
2009-09-30 19:01:00,89.66,89.69,89.655,89.685,620599999.0
2009-09-30 19:02:00,89.68,89.685,89.65,89.67,984700000.0
2009-09-30 19:03:00,89.67,89.69,89.67,89.68,678200000.0
2009-09-30 19:04:00,89.68,89.73,89.68,89.71,610100001.0
2009-09-30 19:05:00,89.71,89.71,89.675,89.68,763700000.0
2009-09-30 19:06:00,89.68,89.705,89.68,89.7,737199997.0
2009-09-30 19:07:00,89.7,89.705,89.685,89.685,1007799998.0
2009-09-30 19:08:00,89.685,89.69,89.68,89.68,513300000.0
2009-09-30 19:09:00,89.685,89.685,89.68,89.685,131900000.0
2009-09-30 19:10:00,89.685,89.685,89.67,89.675,423300002.0
2009-09-30 19:11:00,89.675,89.68,89.66,89.66,376700001.0
2009-09-30 19:12:00,89.66,89.695,89.66,89.685,266999999.0
2009-09-30 19:13:00,89.685,89.725,89.675,89.715,485800000.0
2009-09-30 19:14:00,89.715,89.735,89.705,89.735,342699999.0
2009-09-30 19:15:00,89.73,89.745,89.72,89.74,295399998.0
2009-09-30 19:16:00,89.74,89.77,89.74,89.755,272799998.0
2009-09-30 19:17:00,89.755,89.755,89.74,89.74,470299998.0
2009-09-30 19:18:00,89.74,89.74,89.715,89.735,451899999.0
2009-09-30 19:19:00,89.735,89.745,89.72,89.735,490299999.0
2009-09-30 19:20:00,89.735,89.735,89.72,89.73,449900000.0
2009-09-30 19:21:00,89.72,89.72,89.68,89.71,714770001.0
2009-09-30 19:22:00,89.71,89.77,89.71,89.765,697300000.0
2009-09-30 19:23:00,89.765,89.77,89.76,89.765,371900000.0
2009-09-30 19:24:00,89.765,89.765,89.76,89.765,134500002.0
2009-09-30 19:25:00,89.76,89.765,89.74,89.765,210400000.0
2009-09-30 19:26:00,89.765,89.785,89.755,89.765,505500001.0
2009-09-30 19:27:00,89.76,89.765,89.75,89.76,237800000.0
2009-09-30 19:28:00,89.76,89.76,89.75,89.75,241699999.0
2009-09-30 19:29:00,89.755,89.755,89.755,89.755,30200000.0
2009-09-30 19:30:00,89.755,89.76,89.735,89.745,436300005.0
2009-09-30 19:31:00,89.745,89.745,89.73,89.73,247999999.0
2009-09-30 19:32:00,89.73,89.735,89.71,89.72,297099998.0
2009-09-30 19:33:00,89.72,89.745,89.715,89.745,418500000.0
2009-09-30 19:34:00,89.745,89.745,89.71,89.71,632800002.0
2009-09-30 19:35:00,89.71,89.71,89.71,89.71,346400000.0
2009-09-30 19:36:00,89.71,89.71,89.685,89.69,455100000.0
2009-09-30 19:37:00,89.69,89.69,89.67,89.67,371000002.0
2009-09-30 19:38:00,89.67,89.67,89.645,89.67,1177029988.0
2009-09-30 19:39:00,89.67,89.69,89.67,89.675,372300000.0
2009-09-30 19:40:00,89.68,89.68,89.67,89.67,549099997.0
2009-09-30 19:41:00,89.67,89.67,89.665,89.665,31400000.0
2009-09-30 19:42:00,89.675,89.68,89.675,89.68,198499999.0
2009-09-30 19:43:00,89.68,89.685,89.665,89.665,246099999.0
2009-09-30 19:44:00,89.665,89.665,89.655,89.66,245000001.0
2009-09-30 19:45:00,89.66,89.665,89.66,89.66,65600000.0
2009-09-30 19:46:00,89.66,89.665,89.65,89.65,458600000.0
2009-09-30 19:47:00,89.65,89.655,89.635,89.65,573900002.0
2009-09-30 19:48:00,89.65,89.65,89.65,89.65,160500000.0
2009-09-30 19:49:00,89.65,89.68,89.645,89.66,556200001.0
2009-09-30 19:50:00,89.66,89.68,89.66,89.68,364299999.0
2009-09-30 19:51:00,89.68,89.68,89.675,89.675,120500000.0
2009-09-30 19:52:00,89.68,89.68,89.675,89.675,208700000.0
2009-09-30 19:53:00,89.675,89.68,89.67,89.68,370100002.0
2009-09-30 19:54:00,89.68,89.715,89.68,89.705,379399998.0
2009-09-30 19:55:00,89.705,89.705,89.69,89.695,641699999.0
2009-09-30 19:56:00,89.695,89.7,89.69,89.69,525599996.0
2009-09-30 19:57:00,89.69,89.7,89.69,89.69,304299999.0
2009-09-30 19:58:00,89.69,89.69,89.69,89.69,203300000.0
2009-09-30 19:59:00,89.69,89.7,89.685,89.685,319800000.0
2009-09-30 20:00:00,89.685,89.725,89.685,89.72,333200000.0
2009-09-30 20:01:00,89.72,89.72,89.705,89.71,514000001.0
2009-09-30 20:02:00,89.715,89.715,89.705,89.71,718299990.0
2009-09-30 20:03:00,89.71,89.715,89.7,89.71,466100000.0
2009-09-30 20:04:00,89.715,89.715,89.705,89.715,417199999.0
2009-09-30 20:05:00,89.715,89.715,89.705,89.705,482299997.0
2009-09-30 20:06:00,89.705,89.71,89.705,89.705,111800000.0
2009-09-30 20:07:00,89.705,89.71,89.705,89.71,44800000.0
2009-09-30 20:08:00,89.71,89.715,89.71,89.715,77600000.0
2009-09-30 20:09:00,89.715,89.715,89.7,89.7,145999999.0
2009-09-30 20:10:00,89.7,89.7,89.69,89.69,62400000.0
2009-09-30 20:11:00,89.69,89.69,89.685,89.69,127300000.0
2009-09-30 20:12:00,89.69,89.7,89.69,89.69,115400000.0
2009-09-30 20:13:00,89.69,89.7,89.69,89.7,127700000.0
2009-09-30 20:14:00,89.7,89.71,89.7,89.7,218000000.0
2009-09-30 20:15:00,89.7,89.7,89.69,89.7,196000000.0
2009-09-30 20:16:00,89.7,89.71,89.695,89.705,110600000.0
2009-09-30 20:17:00,89.705,89.705,89.68,89.68,302800000.0
2009-09-30 20:18:00,89.68,89.68,89.675,89.675,278700000.0
2009-09-30 20:19:00,89.675,89.68,89.675,89.675,132700000.0
2009-09-30 20:20:00,89.675,89.675,89.675,89.675,163200000.0
2009-09-30 20:21:00,89.675,89.675,89.665,89.665,123000000.0
2009-09-30 20:22:00,89.665,89.665,89.615,89.615,280200000.0
2009-09-30 20:23:00,89.615,89.62,89.585,89.585,481800000.0
2009-09-30 20:24:00,89.585,89.615,89.585,89.6,245200001.0
2009-09-30 20:25:00,89.6,89.61,89.6,89.61,148099997.0
2009-09-30 20:26:00,89.61,89.61,89.59,89.595,112900000.0
2009-09-30 20:27:00,89.6,89.605,89.595,89.6,398000000.0
2009-09-30 20:28:00,89.6,89.605,89.595,89.6,414100000.0
2009-09-30 20:29:00,89.6,89.605,89.595,89.6,266300000.0
2009-09-30 20:30:00,89.6,89.6,89.58,89.58,179400000.0
2009-09-30 20:31:00,89.58,89.58,89.565,89.575,204599997.0
2009-09-30 20:32:00,89.575,89.575,89.57,89.575,265200000.0
2009-09-30 20:33:00,89.575,89.58,89.575,89.58,76600000.0
2009-09-30 20:34:00,89.58,89.6,89.58,89.59,168300000.0
2009-09-30 20:35:00,89.59,89.595,89.58,89.58,54400000.0
2009-09-30 20:36:00,89.58,89.585,89.58,89.585,38400000.0
2009-09-30 20:37:00,89.585,89.59,89.58,89.585,65900000.0
2009-09-30 20:38:00,89.585,89.585,89.58,89.58,84000000.0
2009-09-30 20:39:00,89.575,89.585,89.57,89.585,163999999.0
2009-09-30 20:40:00,89.585,89.59,89.58,89.58,194200000.0
2009-09-30 20:41:00,89.58,89.585,89.58,89.585,226199998.0
2009-09-30 20:42:00,89.585,89.605,89.58,89.595,330599997.0
2009-09-30 20:43:00,89.595,89.595,89.57,89.57,499299999.0
2009-09-30 20:44:00,89.575,89.585,89.565,89.575,355999999.0
2009-09-30 20:45:00,89.575,89.58,89.575,89.58,68800000.0
2009-09-30 20:46:00,89.58,89.58,89.57,89.57,307100000.0
2009-09-30 20:47:00,89.57,89.575,89.57,89.575,30700000.0
2009-09-30 20:48:00,89.57,89.58,89.57,89.58,138800000.0
2009-09-30 20:49:00,89.58,89.58,89.57,89.575,143100000.0
2009-09-30 20:50:00,89.58,89.58,89.575,89.575,115500000.0
2009-09-30 20:51:00,89.575,89.59,89.575,89.59,64300000.0
2009-09-30 20:52:00,89.59,89.59,89.59,89.59,205100000.0
2009-09-30 20:53:00,89.59,89.61,89.59,89.605,491700002.0
2009-09-30 20:54:00,89.605,89.625,89.59,89.615,500099998.0
2009-09-30 20:55:00,89.615,89.615,89.595,89.595,650600001.0
2009-09-30 20:56:00,89.595,89.615,89.59,89.615,517400000.0
2009-09-30 20:57:00,89.615,89.63,89.615,89.625,221900000.0
2009-09-30 20:58:00,89.625,89.625,89.62,89.62,151500000.0
2009-09-30 20:59:00,89.62,89.64,89.62,89.64,606100000.0
2009-09-30 21:00:00,89.635,89.635,89.625,89.63,302600000.0
2009-09-30 21:01:00,89.63,89.63,89.62,89.63,710699997.0
2009-09-30 21:02:00,89.63,89.64,89.63,89.64,324000000.0
2009-09-30 21:03:00,89.64,89.66,89.63,89.63,332100000.0
2009-09-30 21:04:00,89.63,89.635,89.62,89.635,175199999.0
2009-09-30 21:05:00,89.635,89.69,89.635,89.69,578299999.0
2009-09-30 21:06:00,89.685,89.755,89.685,89.74,450099998.0
2009-09-30 21:07:00,89.745,89.745,89.725,89.74,412499997.0
2009-09-30 21:08:00,89.74,89.77,89.74,89.77,295800000.0
2009-09-30 21:09:00,89.77,89.785,89.76,89.775,229899998.0
2009-09-30 21:10:00,89.775,89.78,89.77,89.77,124400000.0
2009-09-30 21:11:00,89.77,89.775,89.77,89.775,73100000.0
2009-09-30 21:12:00,89.775,89.785,89.77,89.785,75100000.0
2009-09-30 21:13:00,89.785,89.785,89.765,89.77,154800000.0
2009-09-30 21:14:00,89.77,89.78,89.77,89.775,188500000.0
2009-09-30 21:15:00,89.775,89.785,89.775,89.78,37100000.0
2009-09-30 21:16:00,89.78,89.785,89.78,89.78,89200000.0
2009-09-30 21:17:00,89.78,89.78,89.775,89.78,109800000.0
2009-09-30 21:18:00,89.78,89.78,89.76,89.775,246599999.0
2009-09-30 21:19:00,89.775,89.775,89.775,89.775,75100000.0
2009-09-30 21:20:00,89.775,89.775,89.77,89.77,267600000.0
2009-09-30 21:21:00,89.77,89.775,89.77,89.775,186900000.0
2009-09-30 21:22:00,89.775,89.775,89.765,89.765,197400000.0
2009-09-30 21:23:00,89.765,89.765,89.76,89.765,381899999.0
2009-09-30 21:24:00,89.765,89.765,89.755,89.755,148800000.0
2009-09-30 21:25:00,89.745,89.75,89.74,89.74,174200000.0
2009-09-30 21:26:00,89.74,89.745,89.74,89.74,129600000.0
2009-09-30 21:27:00,89.74,89.75,89.735,89.74,405200000.0
2009-09-30 21:28:00,89.735,89.74,89.73,89.74,163800000.0
2009-09-30 21:29:00,89.74,89.765,89.74,89.765,144000000.0
2009-09-30 21:30:00,89.765,89.765,89.735,89.735,176900000.0
2009-09-30 21:31:00,89.735,89.74,89.73,89.73,30400000.0
2009-09-30 21:32:00,89.73,89.735,89.73,89.73,146300000.0
2009-09-30 21:33:00,89.73,89.74,89.72,89.72,191000000.0
2009-09-30 21:34:00,89.72,89.725,89.715,89.715,529900000.0
2009-09-30 21:35:00,89.715,89.72,89.71,89.71,385400001.0
2009-09-30 21:36:00,89.71,89.745,89.71,89.74,186100000.0
2009-09-30 21:37:00,89.74,89.74,89.73,89.73,129500000.0
2009-09-30 21:38:00,89.73,89.73,89.72,89.72,118700000.0
2009-09-30 21:39:00,89.72,89.72,89.72,89.72,61500000.0
2009-09-30 21:40:00,89.72,89.745,89.72,89.735,218000000.0
2009-09-30 21:41:00,89.735,89.735,89.73,89.73,37600000.0
2009-09-30 21:42:00,89.73,89.73,89.725,89.725,321199999.0
2009-09-30 21:43:00,89.73,89.73,89.725,89.73,151900000.0
2009-09-30 21:44:00,89.73,89.74,89.73,89.73,246799999.0
2009-09-30 21:45:00,89.74,89.74,89.735,89.74,307900000.0
2009-09-30 21:46:00,89.74,89.75,89.74,89.75,198100000.0
2009-09-30 21:47:00,89.75,89.75,89.735,89.735,134700000.0
2009-09-30 21:48:00,89.735,89.76,89.735,89.75,128400000.0
2009-09-30 21:49:00,89.75,89.76,89.75,89.76,187600000.0
2009-09-30 21:50:00,89.76,89.765,89.745,89.765,223899999.0
2009-09-30 21:51:00,89.765,89.78,89.755,89.755,319300000.0
2009-09-30 21:52:00,89.755,89.775,89.755,89.77,85600000.0
2009-09-30 21:53:00,89.77,89.78,89.77,89.77,77800000.0
2009-09-30 21:54:00,89.78,89.78,89.765,89.765,78600000.0
2009-09-30 21:55:00,89.765,89.765,89.765,89.765,9600000.0
2009-09-30 21:56:00,89.765,89.765,89.76,89.765,42300000.0
2009-09-30 21:57:00,89.765,89.775,89.765,89.77,154400000.0
2009-09-30 21:58:00,89.77,89.775,89.74,89.75,279499999.0
2009-09-30 21:59:00,89.75,89.76,89.75,89.76,86100000.0
2009-09-30 22:00:00,89.76,89.77,89.75,89.75,323500000.0
2009-09-30 22:01:00,89.75,89.75,89.74,89.74,98700000.0
2009-09-30 22:02:00,89.74,89.74,89.735,89.74,131200000.0
2009-09-30 22:03:00,89.74,89.765,89.74,89.765,121200000.0
2009-09-30 22:04:00,89.765,89.785,89.765,89.775,145400000.0
2009-09-30 22:05:00,89.775,89.775,89.755,89.765,55800000.0
2009-09-30 22:06:00,89.765,89.765,89.745,89.75,190200000.0
2009-09-30 22:07:00,89.75,89.755,89.745,89.745,247600000.0
2009-09-30 22:08:00,89.745,89.765,89.745,89.76,47600000.0
2009-09-30 22:09:00,89.765,89.765,89.745,89.745,142100000.0
2009-09-30 22:10:00,89.75,89.765,89.75,89.76,177100000.0
2009-09-30 22:11:00,89.765,89.765,89.755,89.755,81800000.0
2009-09-30 22:12:00,89.76,89.765,89.755,89.76,119400000.0
2009-09-30 22:13:00,89.77,89.77,89.76,89.765,31200000.0
2009-09-30 22:14:00,89.765,89.78,89.765,89.78,72600000.0
2009-09-30 22:15:00,89.775,89.775,89.77,89.775,21600000.0
2009-09-30 22:16:00,89.775,89.775,89.77,89.775,52000000.0
2009-09-30 22:17:00,89.78,89.78,89.775,89.775,42700000.0
2009-09-30 22:18:00,89.78,89.78,89.78,89.78,58900000.0
2009-09-30 22:19:00,89.78,89.78,89.78,89.78,19200000.0
2009-09-30 22:20:00,89.78,89.78,89.78,89.78,12000000.0
2009-09-30 22:21:00,89.78,89.81,89.78,89.78,195200000.0
2009-09-30 22:22:00,89.78,89.79,89.77,89.78,282100000.0
2009-09-30 22:23:00,89.77,89.78,89.77,89.775,145000000.0
2009-09-30 22:24:00,89.775,89.78,89.77,89.77,156000000.0
2009-09-30 22:25:00,89.77,89.79,89.77,89.77,281500000.0
2009-09-30 22:26:00,89.775,89.775,89.765,89.765,213800003.0
2009-09-30 22:27:00,89.765,89.77,89.76,89.77,201000000.0
2009-09-30 22:28:00,89.77,89.775,89.76,89.77,357600000.0
2009-09-30 22:29:00,89.78,89.79,89.76,89.76,174100000.0
2009-09-30 22:30:00,89.76,89.76,89.75,89.75,35300000.0
2009-09-30 22:31:00,89.75,89.75,89.72,89.73,361340000.0
2009-09-30 22:32:00,89.73,89.73,89.71,89.72,70800000.0
2009-09-30 22:33:00,89.72,89.72,89.72,89.72,55700000.0
2009-09-30 22:34:00,89.715,89.715,89.71,89.71,132800000.0
2009-09-30 22:35:00,89.71,89.71,89.7,89.705,75800000.0
2009-09-30 22:36:00,89.705,89.71,89.705,89.71,153400000.0
2009-09-30 22:37:00,89.705,89.71,89.7,89.71,139000000.0
2009-09-30 22:38:00,89.705,89.71,89.705,89.71,189700006.0
2009-09-30 22:39:00,89.705,89.715,89.705,89.71,95400002.0
2009-09-30 22:40:00,89.71,89.71,89.685,89.685,166700001.0
2009-09-30 22:41:00,89.685,89.7,89.68,89.7,62900000.0
2009-09-30 22:42:00,89.705,89.705,89.705,89.705,5000000.0
2009-09-30 22:43:00,89.7,89.705,89.7,89.705,99800000.0
2009-09-30 22:44:00,89.705,89.705,89.7,89.7,37200000.0
2009-09-30 22:45:00,89.705,89.705,89.7,89.7,17300000.0
2009-09-30 22:46:00,89.71,89.71,89.7,89.705,109200000.0
2009-09-30 22:47:00,89.7,89.71,89.7,89.71,417900000.0
2009-09-30 22:48:00,89.71,89.72,89.7,89.71,311400002.0
2009-09-30 22:49:00,89.71,89.715,89.71,89.715,36800000.0
2009-09-30 22:50:00,89.715,89.715,89.705,89.705,31600000.0
2009-09-30 22:51:00,89.705,89.705,89.69,89.69,13200000.0
2009-09-30 22:52:00,89.695,89.705,89.69,89.69,62100000.0
2009-09-30 22:53:00,89.69,89.69,89.675,89.685,179800000.0
2009-09-30 22:54:00,89.68,89.695,89.665,89.695,230300000.0
2009-09-30 22:55:00,89.695,89.705,89.69,89.695,136000000.0
2009-09-30 22:56:00,89.7,89.75,89.7,89.725,147700000.0
2009-09-30 22:57:00,89.725,89.725,89.725,89.725,10700000.0
2009-09-30 22:58:00,89.725,89.725,89.665,89.675,61600000.0
2009-09-30 22:59:00,89.675,89.685,89.665,89.675,48600000.0
2009-09-30 23:00:00,89.67,89.68,89.64,89.675,64300000.0
2009-09-30 23:01:00,89.675,89.7,89.675,89.7,15200000.0
2009-09-30 23:02:00,89.715,89.725,89.69,89.695,26000000.0
2009-09-30 23:03:00,89.69,89.695,89.685,89.695,16000000.0
2009-09-30 23:04:00,89.695,89.705,89.685,89.705,31200000.0
2009-09-30 23:05:00,89.705,89.72,89.705,89.72,21800000.0
2009-09-30 23:06:00,89.725,89.725,89.715,89.715,7000000.0
2009-09-30 23:07:00,89.71,89.71,89.705,89.705,13600000.0
2009-09-30 23:08:00,89.705,89.735,89.705,89.735,85800000.0
2009-09-30 23:09:00,89.735,89.735,89.735,89.735,85600000.0
2009-09-30 23:10:00,89.735,89.77,89.735,89.765,98900000.0
2009-09-30 23:11:00,89.765,89.78,89.75,89.765,83900000.0
2009-09-30 23:12:00,89.765,89.77,89.745,89.76,41200000.0
2009-09-30 23:13:00,89.75,89.785,89.75,89.77,113100000.0
2009-09-30 23:14:00,89.78,89.785,89.775,89.775,50500000.0
2009-09-30 23:15:00,89.775,89.78,89.775,89.775,19100000.0
2009-09-30 23:16:00,89.775,89.775,89.77,89.775,65800000.0
2009-09-30 23:17:00,89.775,89.775,89.775,89.775,10700000.0
2009-09-30 23:18:00,89.775,89.775,89.77,89.77,17400000.0
2009-09-30 23:19:00,89.77,89.785,89.77,89.785,37700000.0
2009-09-30 23:20:00,89.785,89.79,89.78,89.79,49300000.0
2009-09-30 23:21:00,89.79,89.79,89.78,89.79,79800000.0
2009-09-30 23:22:00,89.79,89.79,89.78,89.78,28600000.0
2009-09-30 23:23:00,89.78,89.78,89.75,89.765,131500000.0
2009-09-30 23:24:00,89.765,89.77,89.755,89.77,37900000.0
2009-09-30 23:25:00,89.77,89.77,89.77,89.77,5600000.0
2009-09-30 23:26:00,89.77,89.77,89.76,89.76,40000000.0
2009-09-30 23:27:00,89.76,89.76,89.76,89.76,12600000.0
2009-09-30 23:28:00,89.76,89.77,89.76,89.77,91599998.0
2009-09-30 23:29:00,89.775,89.78,89.77,89.77,60100000.0
2009-09-30 23:30:00,89.77,89.78,89.75,89.755,144200000.0
2009-09-30 23:31:00,89.755,89.755,89.755,89.755,5600000.0
2009-09-30 23:32:00,89.755,89.755,89.755,89.755,2400000.0
2009-09-30 23:33:00,89.755,89.755,89.745,89.75,24600000.0
2009-09-30 23:34:00,89.75,89.75,89.74,89.74,31000000.0
2009-09-30 23:35:00,89.735,89.74,89.725,89.725,33000000.0
2009-09-30 23:36:00,89.725,89.725,89.725,89.725,4400000.0
2009-09-30 23:37:00,89.725,89.725,89.725,89.725,11800000.0
2009-09-30 23:38:00,89.725,89.75,89.725,89.74,97500000.0
2009-09-30 23:39:00,89.74,89.75,89.73,89.745,151200000.0
2009-09-30 23:40:00,89.745,89.745,89.735,89.74,74400000.0
2009-09-30 23:41:00,89.735,89.755,89.735,89.745,99200000.0
2009-09-30 23:42:00,89.74,89.755,89.72,89.73,64900000.0
2009-09-30 23:43:00,89.725,89.75,89.725,89.745,43000000.0
2009-09-30 23:44:00,89.745,89.745,89.725,89.745,63900000.0
2009-09-30 23:45:00,89.74,89.74,89.74,89.74,33800000.0
2009-09-30 23:46:00,89.74,89.74,89.705,89.725,16600000.0
2009-09-30 23:47:00,89.725,89.725,89.72,89.72,16000000.0
2009-09-30 23:48:00,89.72,89.72,89.715,89.72,22400000.0
2009-09-30 23:49:00,89.72,89.72,89.695,89.7,203200000.0
2009-09-30 23:50:00,89.705,89.72,89.7,89.71,124900000.0
2009-09-30 23:51:00,89.71,89.725,89.7,89.725,97000000.0
2009-09-30 23:52:00,89.735,89.735,89.725,89.725,68900000.0
2009-09-30 23:53:00,89.725,89.725,89.725,89.725,3000000.0
2009-09-30 23:54:00,89.72,89.72,89.715,89.72,48000000.0
2009-09-30 23:55:00,89.72,89.72,89.71,89.71,59000000.0
2009-09-30 23:56:00,89.71,89.72,89.705,89.71,107600000.0
2009-09-30 23:57:00,89.715,89.715,89.71,89.715,191100000.0
2009-09-30 23:58:00,89.715,89.715,89.715,89.715,57600000.0
2009-09-30 23:59:00,89.715,89.715,89.715,89.715,58500000.0
2009-10-01 00:00:00,89.715,89.74,89.71,89.74,108800000.0
2009-10-01 00:01:00,89.745,89.745,89.74,89.74,4200000.0
2009-10-01 00:02:00,89.74,89.74,89.74,89.74,12000000.0
2009-10-01 00:03:00,89.75,89.775,89.75,89.765,76300000.0
2009-10-01 00:04:00,89.765,89.775,89.745,89.775,20000000.0
2009-10-01 00:05:00,89.77,89.77,89.75,89.75,36200000.0
2009-10-01 00:06:00,89.76,89.76,89.75,89.755,19800000.0
2009-10-01 00:07:00,89.755,89.76,89.745,89.745,29800000.0
2009-10-01 00:08:00,89.745,89.755,89.74,89.755,167900000.0
2009-10-01 00:09:00,89.755,89.76,89.755,89.755,47900000.0
2009-10-01 00:10:00,89.76,89.775,89.745,89.75,127000000.0
2009-10-01 00:11:00,89.745,89.765,89.745,89.765,101100000.0
2009-10-01 00:12:00,89.765,89.795,89.76,89.785,109700000.0
2009-10-01 00:13:00,89.795,89.83,89.79,89.825,257400000.0
2009-10-01 00:14:00,89.815,89.83,89.815,89.82,211100000.0
2009-10-01 00:15:00,89.82,89.82,89.785,89.785,62800000.0
2009-10-01 00:16:00,89.785,89.795,89.775,89.78,94100000.0
2009-10-01 00:17:00,89.78,89.795,89.78,89.785,58000000.0
2009-10-01 00:18:00,89.785,89.79,89.78,89.78,54600000.0
2009-10-01 00:19:00,89.776,89.776,89.775,89.775,37700000.0
2009-10-01 00:20:00,89.78,89.78,89.775,89.775,37700000.0
2009-10-01 00:21:00,89.775,89.775,89.775,89.775,21800000.0
2009-10-01 00:22:00,89.775,89.785,89.775,89.785,134800000.0
2009-10-01 00:23:00,89.785,89.785,89.785,89.785,107300000.0
2009-10-01 00:24:00,89.785,89.805,89.78,89.795,52900000.0
2009-10-01 00:25:00,89.795,89.805,89.785,89.795,147700000.0
2009-10-01 00:26:00,89.795,89.815,89.795,89.805,21000000.0
2009-10-01 00:27:00,89.805,89.805,89.805,89.805,2000000.0
2009-10-01 00:28:00,89.805,89.805,89.745,89.765,233800000.0
2009-10-01 00:29:00,89.765,89.77,89.76,89.76,79700000.0
2009-10-01 00:30:00,89.76,89.775,89.755,89.765,120500000.0
2009-10-01 00:31:00,89.765,89.78,89.765,89.775,142400000.0
2009-10-01 00:32:00,89.775,89.785,89.765,89.775,161100000.0
2009-10-01 00:33:00,89.77,89.775,89.77,89.775,26800000.0
2009-10-01 00:34:00,89.775,89.785,89.775,89.785,39900000.0
2009-10-01 00:35:00,89.79,89.795,89.785,89.795,54100000.0
2009-10-01 00:36:00,89.8,89.805,89.79,89.79,36000000.0
2009-10-01 00:37:00,89.79,89.79,89.79,89.79,4000000.0
2009-10-01 00:38:00,89.79,89.79,89.79,89.79,46000000.0
2009-10-01 00:39:00,89.79,89.795,89.785,89.79,70600000.0
2009-10-01 00:40:00,89.795,89.8,89.795,89.795,39400000.0
2009-10-01 00:41:00,89.795,89.81,89.795,89.795,63500000.0
2009-10-01 00:42:00,89.795,89.795,89.79,89.79,14600000.0
2009-10-01 00:43:00,89.79,89.795,89.785,89.79,77200000.0
2009-10-01 00:44:00,89.795,89.81,89.785,89.8,228500000.0
2009-10-01 00:45:00,89.805,89.805,89.8,89.8,21200000.0
2009-10-01 00:46:00,89.8,89.81,89.795,89.81,32800000.0
2009-10-01 00:47:00,89.805,89.81,89.8,89.8,50100000.0
2009-10-01 00:48:00,89.8,89.8,89.8,89.8,26400000.0
2009-10-01 00:49:00,89.8,89.805,89.8,89.8,40600000.0
2009-10-01 00:50:00,89.8,89.8,89.795,89.795,71000000.0
2009-10-01 00:51:00,89.8,89.8,89.785,89.785,103600000.0
2009-10-01 00:52:00,89.785,89.79,89.785,89.785,60400000.0
2009-10-01 00:53:00,89.785,89.785,89.765,89.775,65600000.0
2009-10-01 00:54:00,89.775,89.775,89.775,89.775,21600000.0
2009-10-01 00:55:00,89.775,89.785,89.775,89.78,54800000.0
2009-10-01 00:56:00,89.78,89.81,89.775,89.805,150900000.0
2009-10-01 00:57:00,89.805,89.805,89.785,89.795,95000000.0
2009-10-01 00:58:00,89.795,89.81,89.79,89.805,174000000.0
2009-10-01 00:59:00,89.805,89.825,89.805,89.82,111200000.0
2009-10-01 01:00:00,89.82,89.86,89.82,89.845,411100000.0
2009-10-01 01:01:00,89.845,89.935,89.845,89.905,525200000.0
2009-10-01 01:02:00,89.915,89.915,89.885,89.895,329300000.0
2009-10-01 01:03:00,89.895,89.905,89.89,89.905,316000000.0
2009-10-01 01:04:00,89.905,89.91,89.905,89.905,260700000.0
2009-10-01 01:05:00,89.905,89.915,89.88,89.915,303900000.0
2009-10-01 01:06:00,89.91,89.915,89.91,89.91,291900000.0
2009-10-01 01:07:00,89.91,89.915,89.905,89.905,242400000.0
2009-10-01 01:08:00,89.9,89.905,89.895,89.905,347600000.0
2009-10-01 01:09:00,89.905,89.905,89.885,89.9,170000000.0
2009-10-01 01:10:00,89.9,89.9,89.9,89.9,245600000.0
2009-10-01 01:11:00,89.9,89.9,89.885,89.895,368800000.0
2009-10-01 01:12:00,89.895,89.91,89.895,89.91,360200000.0
2009-10-01 01:13:00,89.91,89.91,89.9,89.9,180300000.0
2009-10-01 01:14:00,89.9,89.9,89.9,89.9,66000000.0
2009-10-01 01:15:00,89.9,89.9,89.89,89.9,188600000.0
2009-10-01 01:16:00,89.895,89.905,89.89,89.9,121500000.0
2009-10-01 01:17:00,89.905,89.905,89.9,89.905,121200000.0
2009-10-01 01:18:00,89.905,89.91,89.9,89.91,58800000.0
2009-10-01 01:19:00,89.915,89.93,89.91,89.93,177600000.0
2009-10-01 01:20:00,89.935,89.965,89.925,89.935,298600000.0
2009-10-01 01:21:00,89.93,89.93,89.905,89.92,88500000.0
2009-10-01 01:22:00,89.92,89.92,89.915,89.915,64500000.0
2009-10-01 01:23:00,89.915,89.915,89.88,89.88,253900000.0
2009-10-01 01:24:00,89.88,89.885,89.88,89.885,20700000.0
2009-10-01 01:25:00,89.885,89.89,89.88,89.88,75600000.0
2009-10-01 01:26:00,89.88,89.885,89.88,89.88,161600000.0
2009-10-01 01:27:00,89.88,89.9,89.875,89.885,288000000.0
2009-10-01 01:28:00,89.885,89.915,89.885,89.915,374000000.0
2009-10-01 01:29:00,89.915,89.92,89.905,89.905,187200000.0
2009-10-01 01:30:00,89.91,89.95,89.91,89.93,137000000.0
2009-10-01 01:31:00,89.925,89.93,89.91,89.91,134700000.0
2009-10-01 01:32:00,89.91,89.91,89.885,89.9,230500000.0
2009-10-01 01:33:00,89.9,89.905,89.885,89.9,155300000.0
2009-10-01 01:34:00,89.895,89.895,89.885,89.895,276300000.0
2009-10-01 01:35:00,89.895,89.895,89.885,89.895,225400000.0
2009-10-01 01:36:00,89.895,89.895,89.89,89.895,261500000.0
2009-10-01 01:37:00,89.895,89.905,89.895,89.905,154500000.0
2009-10-01 01:38:00,89.905,89.905,89.9,89.9,83600000.0
2009-10-01 01:39:00,89.9,89.9,89.9,89.9,152200000.0
2009-10-01 01:40:00,89.9,89.9,89.885,89.885,127500000.0
2009-10-01 01:41:00,89.885,89.92,89.885,89.915,290400000.0
2009-10-01 01:42:00,89.915,89.915,89.88,89.89,150000000.0
2009-10-01 01:43:00,89.89,89.89,89.885,89.89,131400000.0
2009-10-01 01:44:00,89.9,89.91,89.895,89.895,137100000.0
2009-10-01 01:45:00,89.895,89.895,89.89,89.895,87500000.0
2009-10-01 01:46:00,89.895,89.92,89.895,89.915,104000000.0
2009-10-01 01:47:00,89.915,89.925,89.9,89.9,224200000.0
2009-10-01 01:48:00,89.905,89.915,89.885,89.885,345700000.0
2009-10-01 01:49:00,89.885,89.905,89.875,89.88,217300000.0
2009-10-01 01:50:00,89.885,89.905,89.835,89.87,316600000.0
2009-10-01 01:51:00,89.87,89.87,89.85,89.85,212600000.0
2009-10-01 01:52:00,89.855,89.885,89.855,89.88,209300000.0
2009-10-01 01:53:00,89.885,89.905,89.88,89.9,280500000.0
2009-10-01 01:54:00,89.9,89.915,89.9,89.905,268200000.0
2009-10-01 01:55:00,89.905,89.91,89.88,89.88,304700000.0
2009-10-01 01:56:00,89.885,89.905,89.88,89.905,191600000.0
2009-10-01 01:57:00,89.905,89.91,89.89,89.89,59900000.0
2009-10-01 01:58:00,89.89,89.89,89.885,89.885,191100000.0
2009-10-01 01:59:00,89.885,89.9,89.885,89.9,227500000.0
2009-10-01 02:00:00,89.9,89.905,89.895,89.895,524000001.0
2009-10-01 02:01:00,89.895,89.9,89.865,89.87,406900000.0
2009-10-01 02:02:00,89.87,89.87,89.85,89.85,151000000.0
2009-10-01 02:03:00,89.85,89.855,89.83,89.85,118900000.0
2009-10-01 02:04:00,89.85,89.86,89.835,89.855,92800000.0
2009-10-01 02:05:00,89.855,89.86,89.835,89.835,263000000.0
2009-10-01 02:06:00,89.835,89.835,89.825,89.835,141000000.0
2009-10-01 02:07:00,89.835,89.86,89.835,89.855,251400000.0
2009-10-01 02:08:00,89.86,89.865,89.83,89.83,252300000.0
2009-10-01 02:09:00,89.83,89.83,89.82,89.82,186000000.0
2009-10-01 02:10:00,89.82,89.82,89.8,89.805,228900000.0
2009-10-01 02:11:00,89.805,89.81,89.78,89.78,457400000.0
2009-10-01 02:12:00,89.78,89.78,89.77,89.77,228800000.0
2009-10-01 02:13:00,89.77,89.77,89.76,89.76,165100000.0
2009-10-01 02:14:00,89.76,89.785,89.76,89.775,348900000.0
2009-10-01 02:15:00,89.775,89.775,89.765,89.765,467500000.0
2009-10-01 02:16:00,89.765,89.77,89.76,89.76,269099999.0
2009-10-01 02:17:00,89.76,89.765,89.755,89.755,223900000.0
2009-10-01 02:18:00,89.755,89.765,89.75,89.755,437800000.0
2009-10-01 02:19:00,89.76,89.76,89.735,89.75,612700000.0
2009-10-01 02:20:00,89.745,89.76,89.745,89.755,136000000.0
2009-10-01 02:21:00,89.75,89.765,89.745,89.765,290200000.0
2009-10-01 02:22:00,89.765,89.77,89.765,89.765,25200000.0
2009-10-01 02:23:00,89.76,89.77,89.76,89.765,45300000.0
2009-10-01 02:24:00,89.77,89.815,89.76,89.805,268700000.0
2009-10-01 02:25:00,89.805,89.805,89.785,89.8,390100000.0
2009-10-01 02:26:00,89.8,89.835,89.8,89.815,309200000.0
2009-10-01 02:27:00,89.815,89.815,89.795,89.795,175700000.0
2009-10-01 02:28:00,89.795,89.8,89.79,89.79,169000000.0
2009-10-01 02:29:00,89.79,89.79,89.77,89.78,190900000.0
2009-10-01 02:30:00,89.78,89.785,89.75,89.75,244300000.0
2009-10-01 02:31:00,89.75,89.755,89.74,89.75,249900000.0
2009-10-01 02:32:00,89.75,89.785,89.74,89.77,316000000.0
2009-10-01 02:33:00,89.77,89.77,89.75,89.765,257100000.0
2009-10-01 02:34:00,89.765,89.78,89.765,89.78,287400000.0
2009-10-01 02:35:00,89.78,89.795,89.78,89.79,350700000.0
2009-10-01 02:36:00,89.795,89.815,89.795,89.795,305900000.0
2009-10-01 02:37:00,89.795,89.815,89.785,89.8,463600000.0
2009-10-01 02:38:00,89.805,89.81,89.795,89.8,422300000.0
2009-10-01 02:39:00,89.8,89.8,89.785,89.785,254600000.0
2009-10-01 02:40:00,89.785,89.805,89.785,89.795,277400000.0
2009-10-01 02:41:00,89.795,89.805,89.765,89.765,371400000.0
2009-10-01 02:42:00,89.765,89.785,89.765,89.78,280400000.0
2009-10-01 02:43:00,89.78,89.795,89.78,89.79,203100000.0
2009-10-01 02:44:00,89.79,89.795,89.77,89.775,330300000.0
2009-10-01 02:45:00,89.775,89.785,89.77,89.785,160000000.0
2009-10-01 02:46:00,89.785,89.785,89.765,89.77,275600000.0
2009-10-01 02:47:00,89.765,89.775,89.76,89.765,298900000.0
2009-10-01 02:48:00,89.765,89.79,89.765,89.79,327200001.0
2009-10-01 02:49:00,89.795,89.825,89.79,89.815,441300000.0
2009-10-01 02:50:00,89.815,89.825,89.815,89.825,607000000.0
2009-10-01 02:51:00,89.825,89.825,89.785,89.8,350500000.0
2009-10-01 02:52:00,89.8,89.805,89.78,89.785,311800000.0
2009-10-01 02:53:00,89.785,89.79,89.78,89.785,306900000.0
2009-10-01 02:54:00,89.785,89.81,89.77,89.81,374199998.0
2009-10-01 02:55:00,89.81,89.81,89.77,89.775,283100000.0
2009-10-01 02:56:00,89.775,89.775,89.735,89.75,457600000.0
2009-10-01 02:57:00,89.745,89.77,89.745,89.76,190900000.0
2009-10-01 02:58:00,89.76,89.785,89.75,89.75,322500000.0
2009-10-01 02:59:00,89.75,89.78,89.75,89.765,186300000.0
2009-10-01 03:00:00,89.77,89.79,89.77,89.79,283200000.0
2009-10-01 03:01:00,89.785,89.81,89.785,89.79,429100000.0
2009-10-01 03:02:00,89.79,89.8,89.78,89.78,222500000.0
2009-10-01 03:03:00,89.78,89.78,89.75,89.75,280900000.0
2009-10-01 03:04:00,89.75,89.76,89.725,89.73,212200000.0
2009-10-01 03:05:00,89.725,89.735,89.69,89.715,282500000.0
2009-10-01 03:06:00,89.72,89.72,89.705,89.705,94800000.0
2009-10-01 03:07:00,89.705,89.71,89.705,89.71,113800000.0
2009-10-01 03:08:00,89.71,89.715,89.71,89.715,54200000.0
2009-10-01 03:09:00,89.715,89.72,89.71,89.715,164400000.0
2009-10-01 03:10:00,89.715,89.715,89.7,89.71,234000000.0
2009-10-01 03:11:00,89.715,89.735,89.71,89.73,292600000.0
2009-10-01 03:12:00,89.73,89.735,89.73,89.735,287900000.0
2009-10-01 03:13:00,89.735,89.74,89.735,89.74,38400000.0
2009-10-01 03:14:00,89.74,89.74,89.735,89.735,50500000.0
2009-10-01 03:15:00,89.735,89.77,89.735,89.77,227600000.0
2009-10-01 03:16:00,89.77,89.77,89.75,89.755,168500000.0
2009-10-01 03:17:00,89.755,89.76,89.735,89.745,421200000.0
2009-10-01 03:18:00,89.745,89.745,89.73,89.73,436500000.0
2009-10-01 03:19:00,89.735,89.75,89.73,89.75,400600000.0
2009-10-01 03:20:00,89.745,89.765,89.745,89.76,220200000.0
2009-10-01 03:21:00,89.76,89.76,89.75,89.75,53300000.0
2009-10-01 03:22:00,89.75,89.75,89.745,89.745,270500000.0
2009-10-01 03:23:00,89.745,89.745,89.73,89.735,276700001.0
2009-10-01 03:24:00,89.73,89.735,89.72,89.735,132600000.0
2009-10-01 03:25:00,89.735,89.74,89.735,89.735,109000000.0
2009-10-01 03:26:00,89.735,89.74,89.725,89.725,295000000.0
2009-10-01 03:27:00,89.725,89.76,89.725,89.745,217300000.0
2009-10-01 03:28:00,89.75,89.75,89.745,89.745,269200000.0
2009-10-01 03:29:00,89.745,89.75,89.74,89.75,339000000.0
2009-10-01 03:30:00,89.75,89.765,89.75,89.765,88600000.0
2009-10-01 03:31:00,89.77,89.77,89.76,89.76,177400000.0
2009-10-01 03:32:00,89.755,89.755,89.75,89.75,95400000.0
2009-10-01 03:33:00,89.75,89.75,89.72,89.72,181100000.0
2009-10-01 03:34:00,89.72,89.735,89.71,89.72,217700000.0
2009-10-01 03:35:00,89.72,89.725,89.705,89.71,147300000.0
2009-10-01 03:36:00,89.71,89.71,89.68,89.68,501000000.0
2009-10-01 03:37:00,89.685,89.705,89.68,89.705,179400000.0
2009-10-01 03:38:00,89.705,89.715,89.695,89.71,370100000.0
2009-10-01 03:39:00,89.71,89.73,89.71,89.72,108000000.0
2009-10-01 03:40:00,89.715,89.725,89.715,89.725,157800000.0
2009-10-01 03:41:00,89.725,89.725,89.72,89.72,35500000.0
2009-10-01 03:42:00,89.72,89.73,89.72,89.725,113400000.0
2009-10-01 03:43:00,89.725,89.73,89.725,89.725,38400000.0
2009-10-01 03:44:00,89.725,89.725,89.72,89.72,58300000.0
2009-10-01 03:45:00,89.72,89.73,89.715,89.72,142700000.0
2009-10-01 03:46:00,89.72,89.72,89.715,89.72,23400000.0
2009-10-01 03:47:00,89.72,89.72,89.72,89.72,14400000.0
2009-10-01 03:48:00,89.72,89.72,89.715,89.72,41700000.0
2009-10-01 03:49:00,89.72,89.72,89.72,89.72,8800000.0
2009-10-01 03:50:00,89.72,89.75,89.72,89.75,73000000.0
2009-10-01 03:51:00,89.75,89.75,89.74,89.745,88100000.0
2009-10-01 03:52:00,89.74,89.75,89.725,89.75,184000000.0
2009-10-01 03:53:00,89.745,89.745,89.72,89.72,90600000.0
2009-10-01 03:54:00,89.72,89.725,89.715,89.725,295600000.0
2009-10-01 03:55:00,89.725,89.735,89.725,89.73,198400000.0
2009-10-01 03:56:00,89.73,89.75,89.73,89.735,535000000.0
2009-10-01 03:57:00,89.735,89.75,89.735,89.74,619500000.0
2009-10-01 03:58:00,89.74,89.74,89.73,89.74,258000000.0
2009-10-01 03:59:00,89.74,89.745,89.735,89.74,265600000.0
2009-10-01 04:00:00,89.74,89.765,89.74,89.765,297300001.0
2009-10-01 04:01:00,89.765,89.765,89.735,89.735,212000000.0
2009-10-01 04:02:00,89.735,89.735,89.735,89.735,285899999.0
2009-10-01 04:03:00,89.735,89.755,89.735,89.755,173800000.0
2009-10-01 04:04:00,89.755,89.755,89.75,89.75,60000000.0
2009-10-01 04:05:00,89.755,89.76,89.755,89.76,103400000.0
2009-10-01 04:06:00,89.76,89.76,89.745,89.755,164100000.0
2009-10-01 04:07:00,89.755,89.77,89.755,89.765,82100000.0
2009-10-01 04:08:00,89.765,89.785,89.765,89.775,199900000.0
2009-10-01 04:09:00,89.775,89.81,89.775,89.81,158300000.0
2009-10-01 04:10:00,89.81,89.81,89.805,89.81,86400000.0
2009-10-01 04:11:00,89.805,89.81,89.805,89.81,78200000.0
2009-10-01 04:12:00,89.805,89.83,89.805,89.83,191800000.0
2009-10-01 04:13:00,89.83,89.835,89.82,89.83,182000000.0
2009-10-01 04:14:00,89.83,89.83,89.82,89.82,98500000.0
2009-10-01 04:15:00,89.82,89.83,89.82,89.82,210000000.0
2009-10-01 04:16:00,89.82,89.82,89.8,89.8,240200000.0
2009-10-01 04:17:00,89.8,89.805,89.795,89.795,160200000.0
2009-10-01 04:18:00,89.795,89.805,89.795,89.8,296700000.0
2009-10-01 04:19:00,89.805,89.805,89.795,89.8,98100000.0
2009-10-01 04:20:00,89.8,89.805,89.79,89.79,173600000.0
2009-10-01 04:21:00,89.79,89.8,89.785,89.795,71200000.0
2009-10-01 04:22:00,89.795,89.8,89.79,89.79,153300000.0
2009-10-01 04:23:00,89.79,89.805,89.785,89.795,116900000.0
2009-10-01 04:24:00,89.795,89.81,89.795,89.805,409900000.0
2009-10-01 04:25:00,89.805,89.805,89.8,89.805,68700000.0
2009-10-01 04:26:00,89.805,89.805,89.805,89.805,44000000.0
2009-10-01 04:27:00,89.805,89.805,89.785,89.79,143700000.0
2009-10-01 04:28:00,89.79,89.82,89.78,89.815,319400000.0
2009-10-01 04:29:00,89.815,89.83,89.805,89.83,356199999.0
2009-10-01 04:30:00,89.83,89.855,89.83,89.855,305700000.0
2009-10-01 04:31:00,89.855,89.87,89.855,89.86,532400000.0
2009-10-01 04:32:00,89.86,89.86,89.85,89.85,51400000.0
2009-10-01 04:33:00,89.85,89.855,89.82,89.825,266900000.0
2009-10-01 04:34:00,89.825,89.83,89.815,89.815,227100000.0
2009-10-01 04:35:00,89.81,89.86,89.81,89.86,164700000.0
2009-10-01 04:36:00,89.86,89.86,89.85,89.86,103700000.0
2009-10-01 04:37:00,89.86,89.89,89.855,89.88,414000000.0
2009-10-01 04:38:00,89.88,89.895,89.87,89.87,445300000.0
2009-10-01 04:39:00,89.87,89.885,89.87,89.88,226700000.0
2009-10-01 04:40:00,89.885,89.89,89.875,89.875,166700000.0
2009-10-01 04:41:00,89.875,89.88,89.875,89.875,75500000.0
2009-10-01 04:42:00,89.875,89.885,89.87,89.88,178200000.0
2009-10-01 04:43:00,89.885,89.885,89.88,89.88,8800000.0
2009-10-01 04:44:00,89.875,89.885,89.875,89.885,63100001.0
2009-10-01 04:45:00,89.885,89.885,89.88,89.88,61200000.0
2009-10-01 04:46:00,89.88,89.89,89.88,89.88,57500000.0
2009-10-01 04:47:00,89.875,89.88,89.87,89.87,87800000.0
2009-10-01 04:48:00,89.87,89.87,89.87,89.87,11100000.0
2009-10-01 04:49:00,89.87,89.87,89.87,89.87,9600000.0
2009-10-01 04:50:00,89.87,89.87,89.84,89.84,139400000.0
2009-10-01 04:51:00,89.84,89.85,89.84,89.84,109600000.0
2009-10-01 04:52:00,89.845,89.855,89.845,89.85,102500000.0
2009-10-01 04:53:00,89.85,89.85,89.85,89.85,9600000.0
2009-10-01 04:54:00,89.85,89.85,89.845,89.845,71400000.0
2009-10-01 04:55:00,89.845,89.85,89.845,89.845,95300000.0
2009-10-01 04:56:00,89.845,89.85,89.845,89.85,132300000.0
2009-10-01 04:57:00,89.845,89.85,89.84,89.85,114000000.0
2009-10-01 04:58:00,89.85,89.855,89.85,89.85,67900000.0
2009-10-01 04:59:00,89.85,89.85,89.84,89.84,41700000.0
2009-10-01 05:00:00,89.84,89.84,89.84,89.84,5600000.0
2009-10-01 05:01:00,89.84,89.84,89.84,89.84,67100000.0
2009-10-01 05:02:00,89.84,89.855,89.84,89.845,170800000.0
2009-10-01 05:03:00,89.845,89.845,89.845,89.845,47100000.0
2009-10-01 05:04:00,89.835,89.845,89.83,89.835,186500000.0
2009-10-01 05:05:00,89.84,89.86,89.835,89.85,168900000.0
2009-10-01 05:06:00,89.85,89.855,89.85,89.85,42400000.0
2009-10-01 05:07:00,89.85,89.85,89.85,89.85,107400000.0
2009-10-01 05:08:00,89.85,89.865,89.85,89.86,184900000.0
2009-10-01 05:09:00,89.86,89.865,89.86,89.86,76000000.0
2009-10-01 05:10:00,89.86,89.86,89.86,89.86,32000000.0
2009-10-01 05:11:00,89.86,89.86,89.86,89.86,20000000.0
2009-10-01 05:12:00,89.86,89.86,89.86,89.86,32000000.0
2009-10-01 05:13:00,89.865,89.865,89.86,89.86,62400000.0
2009-10-01 05:14:00,89.86,89.87,89.86,89.87,35600000.0
2009-10-01 05:15:00,89.87,89.87,89.865,89.87,59400000.0
2009-10-01 05:16:00,89.87,89.87,89.865,89.865,21400000.0
2009-10-01 05:17:00,89.865,89.87,89.865,89.87,21600000.0
2009-10-01 05:18:00,89.865,89.865,89.86,89.86,77500000.0
2009-10-01 05:19:00,89.86,89.865,89.86,89.86,61500000.0
2009-10-01 05:20:00,89.855,89.86,89.855,89.86,46000000.0
2009-10-01 05:21:00,89.855,89.855,89.855,89.855,28800000.0
2009-10-01 05:22:00,89.855,89.855,89.855,89.855,125100000.0
2009-10-01 05:23:00,89.855,89.855,89.83,89.835,128500000.0
2009-10-01 05:24:00,89.835,89.84,89.835,89.84,69300000.0
2009-10-01 05:25:00,89.84,89.84,89.84,89.84,12000000.0
2009-10-01 05:26:00,89.84,89.84,89.83,89.84,109600000.0
2009-10-01 05:27:00,89.835,89.835,89.83,89.835,67600000.0
2009-10-01 05:28:00,89.835,89.855,89.83,89.855,319100000.0
2009-10-01 05:29:00,89.855,89.86,89.845,89.855,185100000.0
2009-10-01 05:30:00,89.855,89.86,89.855,89.86,85600000.0
2009-10-01 05:31:00,89.86,89.88,89.86,89.88,54400000.0
2009-10-01 05:32:00,89.88,89.9,89.88,89.895,228200000.0
2009-10-01 05:33:00,89.89,89.93,89.89,89.91,440200000.0
2009-10-01 05:34:00,89.915,89.93,89.905,89.92,474900001.0
2009-10-01 05:35:00,89.92,89.925,89.92,89.92,252300000.0
2009-10-01 05:36:00,89.92,89.93,89.92,89.93,318600000.0
2009-10-01 05:37:00,89.925,89.925,89.885,89.89,542199999.0
2009-10-01 05:38:00,89.89,89.91,89.89,89.91,82000000.0
2009-10-01 05:39:00,89.91,89.93,89.9,89.92,230100000.0
2009-10-01 05:40:00,89.92,89.95,89.915,89.95,260300000.0
2009-10-01 05:41:00,89.95,89.95,89.93,89.93,419800000.0
2009-10-01 05:42:00,89.93,89.935,89.925,89.935,391500000.0
2009-10-01 05:43:00,89.935,89.945,89.925,89.94,429400000.0
2009-10-01 05:44:00,89.935,89.97,89.935,89.97,306600000.0
2009-10-01 05:45:00,89.97,89.97,89.945,89.96,258400000.0
2009-10-01 05:46:00,89.955,89.955,89.945,89.945,110000000.0
2009-10-01 05:47:00,89.945,89.945,89.93,89.94,123200000.0
2009-10-01 05:48:00,89.94,89.94,89.935,89.94,76800000.0
2009-10-01 05:49:00,89.94,89.945,89.935,89.94,340700000.0
2009-10-01 05:50:00,89.94,89.945,89.935,89.94,115700000.0
2009-10-01 05:51:00,89.935,89.95,89.93,89.95,335300001.0
2009-10-01 05:52:00,89.945,89.95,89.94,89.94,119400000.0
2009-10-01 05:53:00,89.94,89.95,89.94,89.945,94100000.0
2009-10-01 05:54:00,89.945,89.97,89.945,89.97,213200000.0
2009-10-01 05:55:00,89.97,89.98,89.965,89.97,360100000.0
2009-10-01 05:56:00,89.97,89.975,89.97,89.97,268900000.0
2009-10-01 05:57:00,89.975,89.985,89.97,89.98,333500001.0
2009-10-01 05:58:00,89.98,89.98,89.975,89.975,96400000.0
2009-10-01 05:59:00,89.975,89.98,89.97,89.98,285100000.0
2009-10-01 06:00:00,89.98,90.0,89.975,89.98,520800006.0
2009-10-01 06:01:00,89.985,89.995,89.97,89.975,281700000.0
2009-10-01 06:02:00,89.975,89.98,89.975,89.975,179900000.0
2009-10-01 06:03:00,89.975,89.995,89.975,89.98,440000002.0
2009-10-01 06:04:00,89.98,89.985,89.97,89.975,418900000.0
2009-10-01 06:05:00,89.98,89.98,89.975,89.98,260600000.0
2009-10-01 06:06:00,89.98,89.98,89.97,89.975,309800001.0
2009-10-01 06:07:00,89.975,89.975,89.96,89.965,89900000.0
2009-10-01 06:08:00,89.965,89.965,89.96,89.96,74300000.0
2009-10-01 06:09:00,89.96,89.97,89.95,89.95,105400000.0
2009-10-01 06:10:00,89.955,89.955,89.93,89.935,259000000.0
2009-10-01 06:11:00,89.935,89.935,89.92,89.93,160200000.0
2009-10-01 06:12:00,89.93,89.93,89.925,89.93,65100000.0
2009-10-01 06:13:00,89.925,89.925,89.915,89.915,63100000.0
2009-10-01 06:14:00,89.915,89.915,89.9,89.905,247600000.0
2009-10-01 06:15:00,89.905,89.91,89.88,89.91,416800000.0
2009-10-01 06:16:00,89.915,89.915,89.89,89.905,351700000.0
2009-10-01 06:17:00,89.9,89.905,89.895,89.895,267800000.0
2009-10-01 06:18:00,89.895,89.9,89.89,89.9,283400000.0
2009-10-01 06:19:00,89.9,89.92,89.9,89.92,159500000.0
2009-10-01 06:20:00,89.92,89.945,89.92,89.94,146400000.0
2009-10-01 06:21:00,89.94,89.94,89.93,89.93,104300000.0
2009-10-01 06:22:00,89.93,89.94,89.93,89.94,106400000.0
2009-10-01 06:23:00,89.94,89.955,89.94,89.95,169200000.0
2009-10-01 06:24:00,89.95,89.95,89.935,89.935,91000000.0
2009-10-01 06:25:00,89.935,89.94,89.935,89.935,22600000.0
2009-10-01 06:26:00,89.93,89.935,89.93,89.935,41800000.0
2009-10-01 06:27:00,89.935,89.94,89.91,89.915,213000001.0
2009-10-01 06:28:00,89.915,89.915,89.89,89.9,274500000.0
2009-10-01 06:29:00,89.9,89.9,89.9,89.9,27100000.0
2009-10-01 06:30:00,89.905,89.91,89.9,89.905,176000000.0
2009-10-01 06:31:00,89.905,89.905,89.9,89.905,77200000.0
2009-10-01 06:32:00,89.905,89.915,89.905,89.91,139300000.0
2009-10-01 06:33:00,89.915,89.92,89.91,89.915,120300000.0
2009-10-01 06:34:00,89.915,89.915,89.91,89.915,260100000.0
2009-10-01 06:35:00,89.915,89.92,89.91,89.91,200700000.0
2009-10-01 06:36:00,89.91,89.92,89.91,89.92,164800000.0
2009-10-01 06:37:00,89.92,89.935,89.91,89.93,113900000.0
2009-10-01 06:38:00,89.935,89.95,89.93,89.94,335400000.0
2009-10-01 06:39:00,89.94,89.94,89.94,89.94,110700000.0
2009-10-01 06:40:00,89.945,89.945,89.94,89.94,113600000.0
2009-10-01 06:41:00,89.94,89.945,89.94,89.945,257200000.0
2009-10-01 06:42:00,89.945,89.955,89.94,89.955,95000000.0
2009-10-01 06:43:00,89.95,89.955,89.94,89.955,276300000.0
2009-10-01 06:44:00,89.955,89.955,89.94,89.945,167700000.0
2009-10-01 06:45:00,89.945,89.945,89.93,89.935,190600001.0
2009-10-01 06:46:00,89.945,89.945,89.935,89.94,135600000.0
2009-10-01 06:47:00,89.94,89.94,89.93,89.93,96700000.0
2009-10-01 06:48:00,89.935,89.94,89.935,89.935,117400000.0
2009-10-01 06:49:00,89.94,89.945,89.94,89.945,105900000.0
2009-10-01 06:50:00,89.945,89.945,89.94,89.94,96400000.0
2009-10-01 06:51:00,89.94,89.94,89.915,89.915,143100000.0
2009-10-01 06:52:00,89.915,89.92,89.915,89.915,84900000.0
2009-10-01 06:53:00,89.915,89.935,89.915,89.935,47200000.0
2009-10-01 06:54:00,89.935,89.935,89.935,89.935,9600000.0
2009-10-01 06:55:00,89.935,89.94,89.935,89.94,134800000.0
2009-10-01 06:56:00,89.94,89.95,89.935,89.95,151500000.0
2009-10-01 06:57:00,89.95,89.955,89.95,89.955,16000000.0
2009-10-01 06:58:00,89.96,89.96,89.95,89.955,76600000.0
2009-10-01 06:59:00,89.96,89.995,89.96,89.98,442199999.0
2009-10-01 07:00:00,89.98,89.98,89.975,89.975,227500000.0
2009-10-01 07:01:00,89.975,89.975,89.97,89.975,103200000.0
2009-10-01 07:02:00,89.975,89.975,89.97,89.97,23200000.0
2009-10-01 07:03:00,89.97,89.97,89.95,89.95,162400000.0
2009-10-01 07:04:00,89.95,89.98,89.95,89.98,229500000.0
2009-10-01 07:05:00,89.98,90.0,89.98,90.0,383699998.0
2009-10-01 07:06:00,89.995,90.02,89.995,90.01,1120699998.0
2009-10-01 07:07:00,90.01,90.025,90.0,90.015,520600001.0
2009-10-01 07:08:00,90.015,90.05,90.015,90.025,630600001.0
2009-10-01 07:09:00,90.02,90.02,90.01,90.015,179400000.0
2009-10-01 07:10:00,90.015,90.015,89.985,89.985,251900000.0
2009-10-01 07:11:00,89.985,89.995,89.985,89.995,181800000.0
2009-10-01 07:12:00,90.0,90.005,89.99,90.005,182200000.0
2009-10-01 07:13:00,90.005,90.035,90.005,90.03,189900000.0
2009-10-01 07:14:00,90.03,90.03,90.01,90.01,363200000.0
2009-10-01 07:15:00,90.01,90.01,89.995,90.0,110600000.0
2009-10-01 07:16:00,90.0,90.0,89.99,90.0,141000000.0
2009-10-01 07:17:00,90.0,90.0,90.0,90.0,92800000.0
2009-10-01 07:18:00,90.0,90.0,90.0,90.0,29800000.0
2009-10-01 07:19:00,90.0,90.0,90.0,90.0,63400000.0
2009-10-01 07:20:00,90.0,90.0,89.99,89.99,184400000.0
2009-10-01 07:21:00,89.99,89.995,89.955,89.965,267700000.0
2009-10-01 07:22:00,89.965,89.97,89.96,89.96,66700000.0
2009-10-01 07:23:00,89.96,89.97,89.96,89.96,433000000.0
2009-10-01 07:24:00,89.96,89.97,89.96,89.96,402400000.0
2009-10-01 07:25:00,89.96,89.965,89.955,89.96,55000000.0
2009-10-01 07:26:00,89.96,89.96,89.96,89.96,21600000.0
2009-10-01 07:27:00,89.96,89.96,89.95,89.95,208400000.0
2009-10-01 07:28:00,89.95,89.95,89.94,89.94,51600000.0
2009-10-01 07:29:00,89.94,89.955,89.94,89.955,170100000.0
2009-10-01 07:30:00,89.96,89.96,89.95,89.95,118500000.0
2009-10-01 07:31:00,89.95,89.955,89.95,89.95,64300000.0
2009-10-01 07:32:00,89.95,89.95,89.95,89.95,1000000.0
2009-10-01 07:33:00,89.955,89.97,89.95,89.965,119000000.0
2009-10-01 07:34:00,89.965,89.97,89.96,89.97,84100000.0
2009-10-01 07:35:00,89.965,89.985,89.96,89.975,307700000.0
2009-10-01 07:36:00,89.975,89.98,89.97,89.97,61200000.0
2009-10-01 07:37:00,89.97,89.97,89.965,89.97,40200000.0
2009-10-01 07:38:00,89.97,89.97,89.96,89.96,216900000.0
2009-10-01 07:39:00,89.955,89.96,89.955,89.96,40700001.0
2009-10-01 07:40:00,89.96,89.96,89.955,89.955,302700001.0
2009-10-01 07:41:00,89.96,89.97,89.96,89.97,46400000.0
2009-10-01 07:42:00,89.97,89.975,89.97,89.975,74500000.0
2009-10-01 07:43:00,89.975,89.975,89.935,89.945,179100000.0
2009-10-01 07:44:00,89.95,89.95,89.925,89.925,240600000.0
2009-10-01 07:45:00,89.925,89.97,89.92,89.97,298600000.0
2009-10-01 07:46:00,89.97,89.99,89.965,89.99,741000000.0
2009-10-01 07:47:00,89.985,89.995,89.975,89.99,457400001.0
2009-10-01 07:48:00,89.99,90.035,89.99,90.035,755600001.0
2009-10-01 07:49:00,90.035,90.06,90.035,90.05,633500000.0
2009-10-01 07:50:00,90.045,90.06,90.035,90.05,278200000.0
2009-10-01 07:51:00,90.05,90.055,89.995,89.995,589400000.0
2009-10-01 07:52:00,89.995,90.01,89.995,90.01,460400001.0
2009-10-01 07:53:00,90.005,90.03,90.0,90.015,300700000.0
2009-10-01 07:54:00,90.015,90.03,90.01,90.03,688600000.0
2009-10-01 07:55:00,90.03,90.035,90.01,90.02,813400001.0
2009-10-01 07:56:00,90.02,90.025,90.005,90.015,558500001.0
2009-10-01 07:57:00,90.01,90.045,90.0,90.035,703300001.0
2009-10-01 07:58:00,90.035,90.05,90.035,90.04,426000000.0
2009-10-01 07:59:00,90.04,90.065,90.035,90.065,355000000.0
2009-10-01 08:00:00,90.065,90.075,90.005,90.045,869400004.0
2009-10-01 08:01:00,90.04,90.045,90.01,90.045,955300001.0
2009-10-01 08:02:00,90.045,90.085,90.045,90.085,678499996.0
2009-10-01 08:03:00,90.085,90.115,90.085,90.105,824299998.0
2009-10-01 08:04:00,90.11,90.125,90.06,90.06,705499997.0
2009-10-01 08:05:00,90.06,90.105,90.04,90.085,1061500000.0
2009-10-01 08:06:00,90.085,90.085,90.04,90.04,791300000.0
2009-10-01 08:07:00,90.04,90.04,90.015,90.015,763900000.0
2009-10-01 08:08:00,90.015,90.03,89.985,90.015,875599999.0
2009-10-01 08:09:00,90.015,90.04,90.015,90.04,559599997.0
2009-10-01 08:10:00,90.04,90.065,90.04,90.06,238700000.0
2009-10-01 08:11:00,90.06,90.08,90.05,90.065,633100002.0
2009-10-01 08:12:00,90.065,90.08,90.06,90.08,606799997.0
2009-10-01 08:13:00,90.08,90.08,90.07,90.07,495800000.0
2009-10-01 08:14:00,90.065,90.065,90.04,90.06,793500001.0
2009-10-01 08:15:00,90.055,90.08,90.055,90.06,1059199996.0
2009-10-01 08:16:00,90.065,90.065,90.05,90.05,343899998.0
2009-10-01 08:17:00,90.05,90.05,90.02,90.02,552299999.0
2009-10-01 08:18:00,90.02,90.03,89.98,90.0,854600001.0
2009-10-01 08:19:00,90.0,90.01,89.975,89.985,1073999992.0
2009-10-01 08:20:00,89.985,89.995,89.975,89.995,704499999.0
2009-10-01 08:21:00,89.995,90.035,89.995,90.02,887799997.0
2009-10-01 08:22:00,90.02,90.02,90.015,90.015,433100000.0
2009-10-01 08:23:00,90.015,90.03,90.015,90.03,203000000.0
2009-10-01 08:24:00,90.025,90.035,90.02,90.03,228800001.0
2009-10-01 08:25:00,90.03,90.03,90.02,90.025,383300001.0
2009-10-01 08:26:00,90.025,90.035,90.02,90.035,462700000.0
2009-10-01 08:27:00,90.035,90.04,90.02,90.02,512300000.0
2009-10-01 08:28:00,90.02,90.025,90.02,90.02,271200000.0
2009-10-01 08:29:00,90.02,90.025,90.02,90.025,373200000.0
2009-10-01 08:30:00,90.025,90.035,90.02,90.025,309999998.0
2009-10-01 08:31:00,90.025,90.03,90.02,90.025,269800002.0
2009-10-01 08:32:00,90.025,90.03,90.01,90.025,775399998.0
2009-10-01 08:33:00,90.025,90.03,90.01,90.01,1021200014.0
2009-10-01 08:34:00,90.01,90.03,90.01,90.01,1187300007.0
2009-10-01 08:35:00,90.015,90.02,90.015,90.02,337900005.0
2009-10-01 08:36:00,90.02,90.035,90.02,90.03,425200000.0
2009-10-01 08:37:00,90.035,90.06,90.035,90.06,638500000.0
2009-10-01 08:38:00,90.06,90.105,90.05,90.095,675400001.0
2009-10-01 08:39:00,90.095,90.12,90.08,90.08,831100001.0
2009-10-01 08:40:00,90.085,90.105,90.07,90.08,740800000.0
2009-10-01 08:41:00,90.075,90.08,90.07,90.08,237500000.0
2009-10-01 08:42:00,90.08,90.09,90.075,90.085,604300004.0
2009-10-01 08:43:00,90.085,90.1,90.08,90.09,650400000.0
2009-10-01 08:44:00,90.09,90.1,90.085,90.1,334300006.0
2009-10-01 08:45:00,90.1,90.1,90.095,90.1,271999994.0
2009-10-01 08:46:00,90.1,90.125,90.1,90.11,555300001.0
2009-10-01 08:47:00,90.11,90.16,90.11,90.145,1122800003.0
2009-10-01 08:48:00,90.145,90.145,90.12,90.125,866800001.0
2009-10-01 08:49:00,90.13,90.165,90.12,90.15,996699998.0
2009-10-01 08:50:00,90.15,90.17,90.14,90.14,721500004.0
2009-10-01 08:51:00,90.14,90.14,90.135,90.135,642699997.0
2009-10-01 08:52:00,90.135,90.14,90.12,90.125,685000004.0
2009-10-01 08:53:00,90.125,90.14,90.12,90.12,414899998.0
2009-10-01 08:54:00,90.12,90.12,90.1,90.11,634900007.0
2009-10-01 08:55:00,90.11,90.115,90.11,90.11,157600000.0
2009-10-01 08:56:00,90.11,90.11,90.055,90.06,542300001.0
2009-10-01 08:57:00,90.06,90.065,90.04,90.05,915300001.0
2009-10-01 08:58:00,90.05,90.055,90.045,90.05,484000002.0
2009-10-01 08:59:00,90.055,90.07,90.05,90.065,378400001.0
2009-10-01 09:00:00,90.065,90.08,90.06,90.08,548600000.0
2009-10-01 09:01:00,90.075,90.08,90.065,90.065,621700004.0
2009-10-01 09:02:00,90.065,90.075,90.04,90.075,1183200000.0
2009-10-01 09:03:00,90.075,90.09,90.07,90.08,544500000.0
2009-10-01 09:04:00,90.08,90.09,90.05,90.07,735500000.0
2009-10-01 09:05:00,90.07,90.085,90.02,90.03,1113599997.0
2009-10-01 09:06:00,90.025,90.03,90.01,90.015,905700002.0
2009-10-01 09:07:00,90.015,90.025,89.985,89.995,861399997.0
2009-10-01 09:08:00,90.0,90.0,89.955,89.955,1194400000.0
2009-10-01 09:09:00,89.95,89.99,89.95,89.985,623300001.0
2009-10-01 09:10:00,89.98,89.985,89.975,89.975,615500002.0
2009-10-01 09:11:00,89.975,89.975,89.93,89.93,799100001.0
2009-10-01 09:12:00,89.93,89.95,89.93,89.93,735700002.0
2009-10-01 09:13:00,89.93,89.94,89.92,89.94,576000000.0
2009-10-01 09:14:00,89.94,89.945,89.93,89.94,634000001.0
2009-10-01 09:15:00,89.94,89.965,89.94,89.96,235000001.0
2009-10-01 09:16:00,89.96,89.97,89.935,89.97,636500003.0
2009-10-01 09:17:00,89.97,89.98,89.955,89.965,625899999.0
2009-10-01 09:18:00,89.965,89.975,89.965,89.97,520800003.0
2009-10-01 09:19:00,89.97,90.005,89.97,89.995,488699996.0
2009-10-01 09:20:00,89.995,90.01,89.99,89.995,591099998.0
2009-10-01 09:21:00,89.995,90.025,89.995,90.02,928400000.0
2009-10-01 09:22:00,90.02,90.025,89.995,90.005,755699998.0
2009-10-01 09:23:00,90.005,90.01,89.99,90.0,514499998.0
2009-10-01 09:24:00,90.0,90.0,89.99,90.0,430099999.0
2009-10-01 09:25:00,90.0,90.005,89.99,90.0,663400000.0
2009-10-01 09:26:00,90.0,90.02,90.0,90.01,856200002.0
2009-10-01 09:27:00,90.005,90.005,89.99,90.0,625800002.0
2009-10-01 09:28:00,90.0,90.01,89.995,90.01,426200000.0
2009-10-01 09:29:00,90.01,90.03,90.01,90.02,275800000.0
2009-10-01 09:30:00,90.02,90.02,90.0,90.0,394600000.0
2009-10-01 09:31:00,90.0,90.0,89.99,89.99,553500000.0
2009-10-01 09:32:00,89.99,90.0,89.99,89.99,370200002.0
2009-10-01 09:33:00,89.99,90.0,89.99,89.99,316400000.0
2009-10-01 09:34:00,89.99,89.995,89.985,89.995,307500000.0
2009-10-01 09:35:00,89.995,90.0,89.985,89.995,852700000.0
2009-10-01 09:36:00,89.995,90.0,89.99,90.0,817599998.0
2009-10-01 09:37:00,89.995,90.005,89.995,90.0,670299999.0
2009-10-01 09:38:00,90.0,90.035,89.995,90.035,788399998.0
2009-10-01 09:39:00,90.035,90.04,90.025,90.03,529000000.0
2009-10-01 09:40:00,90.025,90.035,90.02,90.02,824700000.0
2009-10-01 09:41:00,90.03,90.07,90.03,90.055,814000001.0
2009-10-01 09:42:00,90.055,90.065,90.05,90.055,953700002.0
2009-10-01 09:43:00,90.055,90.06,90.05,90.05,837600004.0
2009-10-01 09:44:00,90.05,90.065,90.05,90.06,108300000.0
2009-10-01 09:45:00,90.055,90.055,90.01,90.01,339000001.0
2009-10-01 09:46:00,90.01,90.01,90.0,90.01,463199998.0
2009-10-01 09:47:00,90.01,90.02,90.0,90.02,663399997.0
2009-10-01 09:48:00,90.02,90.025,90.01,90.02,587600000.0
2009-10-01 09:49:00,90.02,90.02,90.01,90.015,136199999.0
2009-10-01 09:50:00,90.015,90.015,90.01,90.01,82900000.0
2009-10-01 09:51:00,90.01,90.01,90.0,90.005,645899999.0
2009-10-01 09:52:00,90.005,90.005,89.98,89.99,691499995.0
2009-10-01 09:53:00,89.995,89.995,89.92,89.92,461400000.0
2009-10-01 09:54:00,89.915,89.95,89.915,89.92,745799999.0
2009-10-01 09:55:00,89.92,89.935,89.92,89.935,301200000.0
2009-10-01 09:56:00,89.93,89.95,89.93,89.945,797599999.0
2009-10-01 09:57:00,89.945,89.96,89.935,89.955,448800001.0
2009-10-01 09:58:00,89.955,89.99,89.95,89.98,392100000.0
2009-10-01 09:59:00,89.98,90.005,89.97,89.97,696399999.0
2009-10-01 10:00:00,89.97,89.985,89.97,89.975,678400003.0
2009-10-01 10:01:00,89.975,89.98,89.965,89.975,644100001.0
2009-10-01 10:02:00,89.975,90.01,89.975,90.005,740899997.0
2009-10-01 10:03:00,90.005,90.015,89.985,89.985,667600000.0
2009-10-01 10:04:00,89.99,90.0,89.965,89.98,544600001.0
2009-10-01 10:05:00,89.98,89.99,89.98,89.99,390100000.0
2009-10-01 10:06:00,89.985,90.0,89.985,89.995,496900000.0
2009-10-01 10:07:00,89.995,90.005,89.995,90.0,198899999.0
2009-10-01 10:08:00,90.01,90.01,89.99,89.99,409100001.0
2009-10-01 10:09:00,89.99,90.0,89.985,90.0,602400000.0
2009-10-01 10:10:00,90.0,90.03,90.0,90.03,764900000.0
2009-10-01 10:11:00,90.03,90.04,90.025,90.03,763499998.0
2009-10-01 10:12:00,90.025,90.06,90.025,90.04,784099999.0
2009-10-01 10:13:00,90.045,90.045,90.02,90.03,638999999.0
2009-10-01 10:14:00,90.03,90.035,90.02,90.02,536300000.0
2009-10-01 10:15:00,90.02,90.025,90.02,90.02,364500000.0
2009-10-01 10:16:00,90.02,90.025,90.01,90.01,276599999.0
2009-10-01 10:17:00,90.01,90.015,90.01,90.015,335799999.0
2009-10-01 10:18:00,90.015,90.025,90.01,90.02,490799999.0
2009-10-01 10:19:00,90.02,90.02,90.02,90.02,165000000.0
2009-10-01 10:20:00,90.02,90.03,90.015,90.03,316300001.0
2009-10-01 10:21:00,90.03,90.04,90.03,90.04,220300000.0
2009-10-01 10:22:00,90.04,90.04,90.04,90.04,223800000.0
2009-10-01 10:23:00,90.04,90.04,90.04,90.04,138100000.0
2009-10-01 10:24:00,90.04,90.05,90.04,90.05,382600001.0
2009-10-01 10:25:00,90.05,90.05,90.04,90.045,251800000.0
2009-10-01 10:26:00,90.045,90.045,90.03,90.035,709900000.0
2009-10-01 10:27:00,90.035,90.045,90.035,90.04,263500000.0
2009-10-01 10:28:00,90.04,90.05,90.03,90.045,709700002.0
2009-10-01 10:29:00,90.045,90.045,90.03,90.035,749100007.0
2009-10-01 10:30:00,90.035,90.04,90.015,90.015,783700001.0
2009-10-01 10:31:00,90.015,90.015,90.01,90.015,881000004.0
2009-10-01 10:32:00,90.015,90.015,89.99,89.995,724600000.0
2009-10-01 10:33:00,89.995,90.005,89.98,89.98,564199997.0
2009-10-01 10:34:00,89.98,89.985,89.97,89.985,593200003.0
2009-10-01 10:35:00,89.985,89.99,89.91,89.96,1125499994.0
2009-10-01 10:36:00,89.955,89.97,89.94,89.96,772900004.0
2009-10-01 10:37:00,89.96,89.98,89.96,89.975,360600000.0
2009-10-01 10:38:00,89.975,89.98,89.975,89.98,70700000.0
2009-10-01 10:39:00,89.98,89.98,89.98,89.98,62600000.0
2009-10-01 10:40:00,89.98,89.98,89.97,89.97,191399999.0
2009-10-01 10:41:00,89.97,89.975,89.95,89.97,320999998.0
2009-10-01 10:42:00,89.975,89.975,89.96,89.96,458700000.0
2009-10-01 10:43:00,89.96,89.96,89.95,89.955,524900008.0
2009-10-01 10:44:00,89.955,89.98,89.955,89.98,510400008.0
2009-10-01 10:45:00,89.98,89.98,89.97,89.975,782500018.0
2009-10-01 10:46:00,89.97,89.985,89.97,89.98,592000001.0
2009-10-01 10:47:00,89.98,90.02,89.98,90.02,593700010.0
2009-10-01 10:48:00,90.02,90.02,90.0,90.0,536900002.0
2009-10-01 10:49:00,90.0,90.01,90.0,90.005,472099999.0
2009-10-01 10:50:00,90.005,90.01,89.99,89.99,561800000.0
2009-10-01 10:51:00,89.995,90.0,89.99,90.0,235300001.0
2009-10-01 10:52:00,90.0,90.005,89.99,89.99,462300003.0
2009-10-01 10:53:00,89.99,90.0,89.985,90.0,450500004.0
2009-10-01 10:54:00,90.0,90.015,89.99,89.99,439700000.0
2009-10-01 10:55:00,89.99,89.99,89.98,89.985,721300000.0
2009-10-01 10:56:00,89.985,89.995,89.98,89.98,411599996.0
2009-10-01 10:57:00,89.98,89.995,89.98,89.99,152399999.0
2009-10-01 10:58:00,89.99,89.99,89.98,89.99,540900000.0
2009-10-01 10:59:00,89.985,89.99,89.985,89.99,88500000.0
2009-10-01 11:00:00,89.99,90.0,89.99,89.99,328300000.0
2009-10-01 11:01:00,89.99,90.025,89.99,90.02,738200003.0
2009-10-01 11:02:00,90.02,90.02,90.005,90.005,569100005.0
2009-10-01 11:03:00,90.005,90.015,89.99,89.99,568899999.0
2009-10-01 11:04:00,89.995,90.01,89.99,90.005,931599991.0
2009-10-01 11:05:00,90.005,90.02,90.005,90.015,446299995.0
2009-10-01 11:06:00,90.015,90.015,90.005,90.005,614999990.0
2009-10-01 11:07:00,90.01,90.015,90.005,90.015,338100004.0
2009-10-01 11:08:00,90.015,90.015,90.0,90.01,605799997.0
2009-10-01 11:09:00,90.01,90.01,89.99,89.99,570200005.0
2009-10-01 11:10:00,89.99,90.0,89.97,89.99,694500002.0
2009-10-01 11:11:00,89.99,90.01,89.985,89.99,831800005.0
2009-10-01 11:12:00,89.99,90.02,89.99,90.01,582299996.0
2009-10-01 11:13:00,90.01,90.015,90.01,90.015,550000000.0
2009-10-01 11:14:00,90.015,90.035,90.015,90.015,643400000.0
2009-10-01 11:15:00,90.02,90.03,90.01,90.015,610500011.0
2009-10-01 11:16:00,90.015,90.015,89.99,89.99,478300004.0
2009-10-01 11:17:00,89.995,90.005,89.995,90.0,520699999.0
2009-10-01 11:18:00,90.005,90.025,90.0,90.005,744900004.0
2009-10-01 11:19:00,90.01,90.02,90.005,90.02,213499999.0
2009-10-01 11:20:00,90.02,90.03,90.015,90.03,561600003.0
2009-10-01 11:21:00,90.03,90.035,90.025,90.025,386100005.0
2009-10-01 11:22:00,90.025,90.03,90.015,90.02,538900003.0
2009-10-01 11:23:00,90.02,90.025,90.015,90.025,404100006.0
2009-10-01 11:24:00,90.025,90.04,90.02,90.02,604400004.0
2009-10-01 11:25:00,90.02,90.02,90.005,90.015,540200000.0
2009-10-01 11:26:00,90.015,90.015,89.98,89.985,462300001.0
2009-10-01 11:27:00,89.99,89.99,89.985,89.99,613599999.0
2009-10-01 11:28:00,89.99,89.995,89.97,89.98,716699998.0
2009-10-01 11:29:00,89.98,89.98,89.97,89.97,226800000.0
2009-10-01 11:30:00,89.97,90.0,89.97,90.0,874200000.0
2009-10-01 11:31:00,89.995,90.015,89.99,90.01,328200000.0
2009-10-01 11:32:00,90.015,90.015,89.99,89.995,687500006.0
2009-10-01 11:33:00,89.995,89.995,89.99,89.99,347799999.0
2009-10-01 11:34:00,89.99,89.995,89.97,89.995,329599999.0
2009-10-01 11:35:00,89.995,90.015,89.995,90.01,909299997.0
2009-10-01 11:36:00,90.01,90.03,90.01,90.01,397300001.0
2009-10-01 11:37:00,90.01,90.015,89.985,89.985,425000002.0
2009-10-01 11:38:00,89.985,89.985,89.985,89.985,68299999.0
2009-10-01 11:39:00,89.985,90.0,89.97,89.97,493699999.0
2009-10-01 11:40:00,89.975,89.98,89.97,89.975,466699999.0
2009-10-01 11:41:00,89.975,89.98,89.97,89.97,452699993.0
2009-10-01 11:42:00,89.97,89.97,89.96,89.97,614700001.0
2009-10-01 11:43:00,89.97,89.975,89.965,89.975,398000004.0
2009-10-01 11:44:00,89.98,89.995,89.98,89.99,524999999.0
2009-10-01 11:45:00,89.99,89.99,89.965,89.985,623200000.0
2009-10-01 11:46:00,89.985,90.025,89.985,90.015,779500006.0
2009-10-01 11:47:00,90.015,90.02,90.005,90.005,439100006.0
2009-10-01 11:48:00,90.005,90.005,89.995,89.995,511700002.0
2009-10-01 11:49:00,89.995,90.0,89.97,89.98,812599999.0
2009-10-01 11:50:00,89.985,90.005,89.98,90.0,289600001.0
2009-10-01 11:51:00,90.0,90.005,89.995,90.0,521499999.0
2009-10-01 11:52:00,90.005,90.01,90.005,90.005,197000000.0
2009-10-01 11:53:00,90.005,90.01,90.0,90.01,828600005.0
2009-10-01 11:54:00,90.01,90.015,90.01,90.01,579500007.0
2009-10-01 11:55:00,90.01,90.01,89.985,89.985,413200002.0
2009-10-01 11:56:00,89.99,90.005,89.98,89.985,765999997.0
2009-10-01 11:57:00,89.985,89.995,89.98,89.995,814100003.0
2009-10-01 11:58:00,90.0,90.005,89.99,90.0,444599996.0
2009-10-01 11:59:00,89.995,90.01,89.995,90.005,546200000.0
2009-10-01 12:00:00,90.01,90.01,90.0,90.0,399100000.0
2009-10-01 12:01:00,90.005,90.01,90.0,90.0,437299998.0
2009-10-01 12:02:00,90.0,90.02,90.0,90.015,1033100007.0
2009-10-01 12:03:00,90.015,90.03,90.01,90.025,666300002.0
2009-10-01 12:04:00,90.025,90.05,90.02,90.045,608000006.0
2009-10-01 12:05:00,90.045,90.055,90.035,90.035,883300003.0
2009-10-01 12:06:00,90.03,90.035,90.01,90.01,853300008.0
2009-10-01 12:07:00,90.01,90.02,90.0,90.02,492200004.0
2009-10-01 12:08:00,90.015,90.04,90.015,90.03,273900000.0
2009-10-01 12:09:00,90.025,90.03,90.02,90.03,210800000.0
2009-10-01 12:10:00,90.025,90.03,90.01,90.01,403800000.0
2009-10-01 12:11:00,90.01,90.025,90.01,90.01,707800002.0
2009-10-01 12:12:00,90.0,90.005,90.0,90.0,690599999.0
2009-10-01 12:13:00,90.0,90.005,89.985,89.995,628600004.0
2009-10-01 12:14:00,89.995,90.0,89.97,89.98,832600008.0
2009-10-01 12:15:00,89.98,89.98,89.965,89.975,689500000.0
2009-10-01 12:16:00,89.975,89.975,89.96,89.975,523400001.0
2009-10-01 12:17:00,89.975,89.985,89.97,89.975,766500007.0
2009-10-01 12:18:00,89.97,89.995,89.97,89.99,596199996.0
2009-10-01 12:19:00,89.99,90.0,89.99,89.995,467200000.0
2009-10-01 12:20:00,89.995,90.0,89.98,89.99,565900005.0
2009-10-01 12:21:00,89.99,90.0,89.99,89.99,459399997.0
2009-10-01 12:22:00,89.99,90.0,89.99,89.995,182700001.0
2009-10-01 12:23:00,89.995,89.995,89.97,89.975,578899999.0
2009-10-01 12:24:00,89.98,89.98,89.975,89.98,359299999.0
2009-10-01 12:25:00,89.98,89.98,89.97,89.98,603099998.0
2009-10-01 12:26:00,89.98,89.99,89.975,89.975,254199999.0
2009-10-01 12:27:00,89.975,89.98,89.97,89.98,670300007.0
2009-10-01 12:28:00,89.975,89.98,89.975,89.975,339900002.0
2009-10-01 12:29:00,89.98,89.99,89.98,89.985,478999998.0
2009-10-01 12:30:00,89.98,89.985,89.98,89.985,428799996.0
2009-10-01 12:31:00,89.98,89.985,89.98,89.985,474299998.0
2009-10-01 12:32:00,89.985,89.985,89.98,89.985,271700000.0
2009-10-01 12:33:00,89.985,89.99,89.97,89.97,429400000.0
2009-10-01 12:34:00,89.97,89.97,89.96,89.96,167200000.0
2009-10-01 12:35:00,89.96,89.96,89.925,89.925,655900002.0
2009-10-01 12:36:00,89.92,89.92,89.915,89.92,480100000.0
2009-10-01 12:37:00,89.92,89.92,89.91,89.915,225300000.0
2009-10-01 12:38:00,89.92,89.925,89.915,89.915,210500000.0
2009-10-01 12:39:00,89.915,89.97,89.915,89.96,840500001.0
2009-10-01 12:40:00,89.96,89.96,89.94,89.94,350000000.0
2009-10-01 12:41:00,89.94,89.95,89.94,89.945,586499996.0
2009-10-01 12:42:00,89.945,89.95,89.935,89.935,572699995.0
2009-10-01 12:43:00,89.935,89.935,89.92,89.925,437699999.0
2009-10-01 12:44:00,89.925,89.935,89.925,89.93,153300000.0
2009-10-01 12:45:00,89.93,89.935,89.92,89.935,284599999.0
2009-10-01 12:46:00,89.935,89.935,89.925,89.925,316299998.0
2009-10-01 12:47:00,89.925,89.935,89.92,89.935,687500003.0
2009-10-01 12:48:00,89.935,89.94,89.93,89.94,426600001.0
2009-10-01 12:49:00,89.94,89.94,89.93,89.93,188799999.0
2009-10-01 12:50:00,89.93,89.93,89.93,89.93,26400000.0
2009-10-01 12:51:00,89.93,89.94,89.93,89.935,712600005.0
2009-10-01 12:52:00,89.935,89.94,89.935,89.94,150400001.0
2009-10-01 12:53:00,89.945,89.95,89.945,89.95,1092699993.0
2009-10-01 12:54:00,89.95,89.96,89.94,89.96,510099992.0
2009-10-01 12:55:00,89.96,89.98,89.96,89.98,983800011.0
2009-10-01 12:56:00,89.975,90.005,89.97,90.0,745500000.0
2009-10-01 12:57:00,90.0,90.005,89.995,89.995,342999999.0
2009-10-01 12:58:00,89.995,90.005,89.985,89.99,488800002.0
2009-10-01 12:59:00,89.99,89.99,89.98,89.98,656399997.0
2009-10-01 13:00:00,89.98,89.98,89.94,89.945,1062600001.0
2009-10-01 13:01:00,89.94,89.985,89.94,89.96,741700003.0
2009-10-01 13:02:00,89.96,89.97,89.96,89.96,340299999.0
2009-10-01 13:03:00,89.96,89.965,89.945,89.945,749800002.0
2009-10-01 13:04:00,89.945,89.99,89.94,89.97,822200003.0
2009-10-01 13:05:00,89.975,90.0,89.975,89.99,301199998.0
2009-10-01 13:06:00,89.99,89.99,89.985,89.985,457599992.0
2009-10-01 13:07:00,89.985,89.99,89.985,89.985,640199987.0
2009-10-01 13:08:00,89.99,89.99,89.975,89.975,478100002.0
2009-10-01 13:09:00,89.975,89.98,89.975,89.975,682100002.0
2009-10-01 13:10:00,89.975,89.98,89.975,89.975,173699999.0
2009-10-01 13:11:00,89.975,89.975,89.97,89.97,335699995.0
2009-10-01 13:12:00,89.97,89.97,89.97,89.97,390600003.0
2009-10-01 13:13:00,89.97,89.97,89.96,89.96,154100000.0
2009-10-01 13:14:00,89.96,89.975,89.96,89.975,63400000.0
2009-10-01 13:15:00,89.98,89.99,89.98,89.99,440899998.0
2009-10-01 13:16:00,89.99,89.99,89.98,89.98,344000003.0
2009-10-01 13:17:00,89.98,90.01,89.98,90.01,634900004.0
2009-10-01 13:18:00,90.01,90.055,90.005,90.045,871999990.0
2009-10-01 13:19:00,90.05,90.05,90.01,90.015,737399999.0
2009-10-01 13:20:00,90.015,90.02,89.995,90.0,841599997.0
2009-10-01 13:21:00,90.0,90.005,89.985,89.99,970600002.0
2009-10-01 13:22:00,89.99,90.01,89.985,90.01,379199999.0
2009-10-01 13:23:00,90.01,90.03,90.01,90.025,835699996.0
2009-10-01 13:24:00,90.02,90.03,89.98,90.005,730399994.0
2009-10-01 13:25:00,90.005,90.035,90.005,90.02,1021999993.0
2009-10-01 13:26:00,90.03,90.04,90.025,90.03,358799996.0
2009-10-01 13:27:00,90.035,90.035,90.01,90.03,695699995.0
2009-10-01 13:28:00,90.03,90.035,90.02,90.02,668799995.0
2009-10-01 13:29:00,90.02,90.02,89.985,89.995,970500000.0
2009-10-01 13:30:00,90.0,90.03,89.995,90.03,638599996.0
2009-10-01 13:31:00,90.025,90.03,90.015,90.02,496400000.0
2009-10-01 13:32:00,90.015,90.025,90.0,90.01,1095200001.0
2009-10-01 13:33:00,90.01,90.01,90.0,90.005,905400007.0
2009-10-01 13:34:00,90.005,90.01,89.995,90.0,797500000.0
2009-10-01 13:35:00,90.0,90.0,89.98,89.99,975900001.0
2009-10-01 13:36:00,89.99,90.005,89.99,90.0,466300008.0
2009-10-01 13:37:00,90.0,90.0,89.99,89.99,446700003.0
2009-10-01 13:38:00,89.99,89.99,89.98,89.985,380499999.0
2009-10-01 13:39:00,89.985,90.0,89.98,89.995,514200006.0
2009-10-01 13:40:00,89.995,89.995,89.99,89.99,658299998.0
2009-10-01 13:41:00,89.99,90.005,89.985,89.99,700400004.0
2009-10-01 13:42:00,89.99,89.995,89.96,89.96,690400002.0
2009-10-01 13:43:00,89.96,89.96,89.96,89.96,167700000.0
2009-10-01 13:44:00,89.96,89.96,89.95,89.955,413199997.0
2009-10-01 13:45:00,89.955,89.96,89.95,89.96,731300006.0
2009-10-01 13:46:00,89.975,89.975,89.96,89.96,469999996.0
2009-10-01 13:47:00,89.96,89.965,89.955,89.955,421899996.0
2009-10-01 13:48:00,89.955,89.96,89.95,89.96,272399998.0
2009-10-01 13:49:00,89.96,89.975,89.96,89.97,316000001.0
2009-10-01 13:50:00,89.975,89.98,89.975,89.98,121499999.0
2009-10-01 13:51:00,89.98,89.98,89.965,89.965,388400004.0
2009-10-01 13:52:00,89.965,89.97,89.965,89.965,490100003.0
2009-10-01 13:53:00,89.965,89.965,89.96,89.96,101000002.0
2009-10-01 13:54:00,89.96,89.975,89.94,89.975,785499999.0
2009-10-01 13:55:00,89.975,89.975,89.97,89.975,180900000.0
2009-10-01 13:56:00,89.975,89.975,89.955,89.965,301199996.0
2009-10-01 13:57:00,89.97,89.98,89.96,89.975,276800000.0
2009-10-01 13:58:00,89.975,89.98,89.97,89.97,219100000.0
2009-10-01 13:59:00,89.97,89.97,89.97,89.97,58000000.0
2009-10-01 14:00:00,89.97,89.975,89.965,89.975,173400000.0
2009-10-01 14:01:00,89.975,89.98,89.975,89.98,168900000.0
2009-10-01 14:02:00,89.98,89.995,89.98,89.995,171500000.0
2009-10-01 14:03:00,89.995,90.015,89.995,90.01,631899998.0
2009-10-01 14:04:00,90.01,90.01,89.98,89.98,845300008.0
2009-10-01 14:05:00,89.98,89.98,89.96,89.965,602800004.0
2009-10-01 14:06:00,89.965,89.985,89.96,89.985,264499998.0
2009-10-01 14:07:00,89.98,89.985,89.965,89.975,433700000.0
2009-10-01 14:08:00,89.97,89.975,89.96,89.96,702899994.0
2009-10-01 14:09:00,89.96,89.965,89.95,89.95,561000000.0
2009-10-01 14:10:00,89.95,89.96,89.95,89.96,307899999.0
2009-10-01 14:11:00,89.955,89.965,89.94,89.94,375400000.0
2009-10-01 14:12:00,89.94,89.94,89.9,89.92,892299995.0
2009-10-01 14:13:00,89.915,89.945,89.915,89.94,603800001.0
2009-10-01 14:14:00,89.945,89.975,89.935,89.94,456599999.0
2009-10-01 14:15:00,89.945,89.965,89.935,89.94,679399997.0
2009-10-01 14:16:00,89.945,89.955,89.94,89.94,284800000.0
2009-10-01 14:17:00,89.94,89.94,89.92,89.935,583600002.0
2009-10-01 14:18:00,89.935,89.96,89.925,89.925,753999998.0
2009-10-01 14:19:00,89.93,89.93,89.9,89.915,911699997.0
2009-10-01 14:20:00,89.915,89.92,89.9,89.905,1143600000.0
2009-10-01 14:21:00,89.905,89.925,89.9,89.925,1202200011.0
2009-10-01 14:22:00,89.925,89.925,89.92,89.92,510700010.0
2009-10-01 14:23:00,89.92,89.94,89.92,89.935,737600005.0
2009-10-01 14:24:00,89.935,89.94,89.915,89.915,587099997.0
2009-10-01 14:25:00,89.915,89.925,89.905,89.925,699399998.0
2009-10-01 14:26:00,89.925,89.94,89.925,89.935,322100000.0
2009-10-01 14:27:00,89.935,89.94,89.915,89.915,578499998.0
2009-10-01 14:28:00,89.915,89.915,89.9,89.91,732399996.0
2009-10-01 14:29:00,89.91,89.945,89.9,89.93,447999998.0
2009-10-01 14:30:00,89.895,89.96,89.87,89.96,830300003.0
2009-10-01 14:31:00,89.965,89.965,89.89,89.89,836199999.0
2009-10-01 14:32:00,89.89,89.93,89.89,89.925,1281200002.0
2009-10-01 14:33:00,89.93,89.97,89.905,89.955,1276700006.0
2009-10-01 14:34:00,89.96,89.96,89.94,89.95,1281400008.0
2009-10-01 14:35:00,89.95,89.97,89.915,89.915,1003900002.0
2009-10-01 14:36:00,89.92,89.96,89.92,89.94,1029900003.0
2009-10-01 14:37:00,89.94,89.94,89.9,89.92,906799997.0
2009-10-01 14:38:00,89.92,89.92,89.87,89.88,916200002.0
2009-10-01 14:39:00,89.88,89.88,89.835,89.86,1671000007.0
2009-10-01 14:40:00,89.86,89.875,89.84,89.87,1501600003.0
2009-10-01 14:41:00,89.87,89.875,89.855,89.855,1151300004.0
2009-10-01 14:42:00,89.855,89.855,89.82,89.845,1139000000.0
2009-10-01 14:43:00,89.845,89.845,89.775,89.79,1168800005.0
2009-10-01 14:44:00,89.79,89.84,89.79,89.84,1062600006.0
2009-10-01 14:45:00,89.84,89.84,89.79,89.795,869899995.0
2009-10-01 14:46:00,89.795,89.81,89.78,89.81,775299999.0
2009-10-01 14:47:00,89.81,89.83,89.81,89.82,785099998.0
2009-10-01 14:48:00,89.82,89.83,89.805,89.82,1283099999.0
2009-10-01 14:49:00,89.82,89.82,89.78,89.78,1114600012.0
2009-10-01 14:50:00,89.78,89.79,89.77,89.79,1125199996.0
2009-10-01 14:51:00,89.785,89.79,89.775,89.79,672000001.0
2009-10-01 14:52:00,89.79,89.815,89.79,89.81,747399995.0
2009-10-01 14:53:00,89.81,89.825,89.8,89.82,657499999.0
2009-10-01 14:54:00,89.82,89.83,89.81,89.82,772800001.0
2009-10-01 14:55:00,89.825,89.86,89.82,89.84,611700003.0
2009-10-01 14:56:00,89.835,89.835,89.815,89.82,986899999.0
2009-10-01 14:57:00,89.815,89.845,89.805,89.835,877099998.0
2009-10-01 14:58:00,89.84,89.84,89.79,89.8,1144699998.0
2009-10-01 14:59:00,89.8,89.83,89.8,89.82,376100000.0
2009-10-01 15:00:00,89.82,89.83,89.81,89.825,535600001.0
2009-10-01 15:01:00,89.83,89.845,89.82,89.845,1004099995.0
2009-10-01 15:02:00,89.845,89.86,89.84,89.855,553499999.0
2009-10-01 15:03:00,89.85,89.85,89.83,89.83,781899998.0
2009-10-01 15:04:00,89.83,89.845,89.83,89.835,463400003.0
2009-10-01 15:05:00,89.835,89.84,89.825,89.83,386300001.0
2009-10-01 15:06:00,89.825,89.825,89.775,89.79,1225699996.0
2009-10-01 15:07:00,89.785,89.81,89.785,89.81,1026500008.0
2009-10-01 15:08:00,89.81,89.81,89.77,89.77,712300001.0
2009-10-01 15:09:00,89.77,89.8,89.77,89.785,573899994.0
2009-10-01 15:10:00,89.785,89.785,89.78,89.78,438999992.0
2009-10-01 15:11:00,89.78,89.79,89.775,89.79,973699998.0
2009-10-01 15:12:00,89.79,89.815,89.79,89.805,592400000.0
2009-10-01 15:13:00,89.805,89.81,89.79,89.79,430800000.0
2009-10-01 15:14:00,89.79,89.8,89.79,89.79,435100006.0
2009-10-01 15:15:00,89.79,89.79,89.78,89.785,597800001.0
2009-10-01 15:16:00,89.785,89.79,89.76,89.765,1312200000.0
2009-10-01 15:17:00,89.764,89.764,89.74,89.742,1732320001.0
2009-10-01 15:18:00,89.74,89.74,89.685,89.685,1732320001.0
2009-10-01 15:19:00,89.685,89.715,89.665,89.7,843000002.0
2009-10-01 15:20:00,89.7,89.705,89.67,89.7,1029199999.0
2009-10-01 15:21:00,89.705,89.71,89.6,89.6,1661999994.0
2009-10-01 15:22:00,89.6,89.615,89.58,89.59,1685799998.0
2009-10-01 15:23:00,89.59,89.645,89.58,89.6,1432799997.0
2009-10-01 15:24:00,89.6,89.635,89.585,89.6,1477700008.0
2009-10-01 15:25:00,89.595,89.6,89.58,89.6,565700001.0
2009-10-01 15:26:00,89.595,89.61,89.59,89.61,1334299999.0
2009-10-01 15:27:00,89.615,89.635,89.6,89.63,659400000.0
2009-10-01 15:28:00,89.63,89.63,89.585,89.59,600100001.0
2009-10-01 15:29:00,89.59,89.595,89.565,89.595,838499999.0
2009-10-01 15:30:00,89.59,89.59,89.54,89.54,1165900004.0
2009-10-01 15:31:00,89.54,89.55,89.52,89.54,1203199993.0
2009-10-01 15:32:00,89.54,89.555,89.54,89.55,830199997.0
2009-10-01 15:33:00,89.55,89.55,89.53,89.54,934999991.0
2009-10-01 15:34:00,89.54,89.55,89.52,89.55,1088300000.0
2009-10-01 15:35:00,89.55,89.575,89.545,89.57,905099999.0
2009-10-01 15:36:00,89.57,89.58,89.56,89.56,1160099992.0
2009-10-01 15:37:00,89.56,89.58,89.56,89.56,1145500004.0
2009-10-01 15:38:00,89.56,89.565,89.55,89.56,847500001.0
2009-10-01 15:39:00,89.56,89.585,89.56,89.575,1203400001.0
2009-10-01 15:40:00,89.575,89.6,89.57,89.6,914299999.0
2009-10-01 15:41:00,89.6,89.615,89.57,89.57,814900001.0
2009-10-01 15:42:00,89.575,89.6,89.575,89.58,553700000.0
2009-10-01 15:43:00,89.575,89.61,89.57,89.6,607599996.0
2009-10-01 15:44:00,89.6,89.62,89.59,89.605,825499995.0
2009-10-01 15:45:00,89.605,89.61,89.58,89.59,926499998.0
2009-10-01 15:46:00,89.59,89.615,89.58,89.58,1011899998.0
2009-10-01 15:47:00,89.58,89.59,89.57,89.575,1415099995.0
2009-10-01 15:48:00,89.575,89.59,89.575,89.59,796199996.0
2009-10-01 15:49:00,89.59,89.6,89.57,89.57,861700000.0
2009-10-01 15:50:00,89.57,89.58,89.57,89.57,1024700006.0
2009-10-01 15:51:00,89.57,89.57,89.555,89.565,545899999.0
2009-10-01 15:52:00,89.56,89.57,89.56,89.56,734699997.0
2009-10-01 15:53:00,89.56,89.585,89.56,89.585,1004000000.0
2009-10-01 15:54:00,89.585,89.59,89.58,89.585,377900001.0
2009-10-01 15:55:00,89.585,89.6,89.57,89.58,709600003.0
2009-10-01 15:56:00,89.58,89.58,89.57,89.575,1013700009.0
2009-10-01 15:57:00,89.575,89.62,89.575,89.6,645599998.0
2009-10-01 15:58:00,89.595,89.6,89.56,89.57,629399999.0
2009-10-01 15:59:00,89.57,89.585,89.525,89.545,379000000.0
2009-10-01 16:00:00,89.545,89.615,89.515,89.535,595699998.0
2009-10-01 16:01:00,89.54,89.57,89.535,89.565,713400001.0
2009-10-01 16:02:00,89.565,89.595,89.56,89.57,898599997.0
2009-10-01 16:03:00,89.57,89.6,89.545,89.555,767900001.0
2009-10-01 16:04:00,89.55,89.565,89.535,89.535,668299998.0
2009-10-01 16:05:00,89.535,89.545,89.485,89.51,643400000.0
2009-10-01 16:06:00,89.51,89.51,89.465,89.5,1241599996.0
2009-10-01 16:07:00,89.505,89.56,89.505,89.55,918099997.0
2009-10-01 16:08:00,89.55,89.58,89.535,89.58,788700001.0
2009-10-01 16:09:00,89.58,89.59,89.56,89.575,676000000.0
2009-10-01 16:10:00,89.575,89.62,89.56,89.61,722500001.0
2009-10-01 16:11:00,89.615,89.63,89.565,89.575,797499997.0
2009-10-01 16:12:00,89.58,89.585,89.545,89.575,1240500001.0
2009-10-01 16:13:00,89.575,89.585,89.56,89.585,989800003.0
2009-10-01 16:14:00,89.59,89.595,89.58,89.58,675100001.0
2009-10-01 16:15:00,89.58,89.585,89.575,89.58,1016600002.0
2009-10-01 16:16:00,89.58,89.61,89.58,89.61,658200001.0
2009-10-01 16:17:00,89.61,89.625,89.61,89.615,639400001.0
2009-10-01 16:18:00,89.615,89.625,89.61,89.625,560200012.0
2009-10-01 16:19:00,89.625,89.64,89.62,89.63,600700003.0
2009-10-01 16:20:00,89.63,89.64,89.62,89.64,811400002.0
2009-10-01 16:21:00,89.63,89.64,89.62,89.62,1096400001.0
2009-10-01 16:22:00,89.62,89.64,89.61,89.63,679499997.0
2009-10-01 16:23:00,89.63,89.645,89.615,89.64,906999999.0
2009-10-01 16:24:00,89.64,89.67,89.63,89.65,1156800006.0
2009-10-01 16:25:00,89.65,89.66,89.635,89.64,1361299997.0
2009-10-01 16:26:00,89.64,89.645,89.625,89.63,1371599993.0
2009-10-01 16:27:00,89.63,89.66,89.63,89.635,677500001.0
2009-10-01 16:28:00,89.635,89.635,89.61,89.61,741399994.0
2009-10-01 16:29:00,89.61,89.625,89.6,89.62,951700000.0
2009-10-01 16:30:00,89.62,89.64,89.61,89.64,740600000.0
2009-10-01 16:31:00,89.64,89.67,89.63,89.67,576899996.0
2009-10-01 16:32:00,89.67,89.67,89.64,89.65,495099998.0
2009-10-01 16:33:00,89.65,89.67,89.65,89.665,420800001.0
2009-10-01 16:34:00,89.66,89.66,89.65,89.65,438499998.0
2009-10-01 16:35:00,89.65,89.66,89.64,89.645,1219699994.0
2009-10-01 16:36:00,89.64,89.65,89.63,89.63,719999999.0
2009-10-01 16:37:00,89.63,89.63,89.625,89.63,370500000.0
2009-10-01 16:38:00,89.63,89.63,89.625,89.63,359199999.0
2009-10-01 16:39:00,89.63,89.63,89.61,89.625,545900000.0
2009-10-01 16:40:00,89.625,89.63,89.61,89.62,317299998.0
2009-10-01 16:41:00,89.61,89.62,89.61,89.62,590699997.0
2009-10-01 16:42:00,89.62,89.63,89.615,89.62,510699999.0
2009-10-01 16:43:00,89.62,89.62,89.59,89.62,486399997.0
2009-10-01 16:44:00,89.62,89.63,89.615,89.615,292700000.0
2009-10-01 16:45:00,89.61,89.61,89.59,89.59,460200000.0
2009-10-01 16:46:00,89.59,89.59,89.525,89.525,928999999.0
2009-10-01 16:47:00,89.52,89.52,89.485,89.485,889599994.0
2009-10-01 16:48:00,89.485,89.51,89.47,89.475,693499998.0
2009-10-01 16:49:00,89.475,89.475,89.415,89.425,456599999.0
2009-10-01 16:50:00,89.425,89.485,89.425,89.465,687599999.0
2009-10-01 16:51:00,89.47,89.49,89.46,89.47,580700000.0
2009-10-01 16:52:00,89.475,89.535,89.47,89.53,913899997.0
2009-10-01 16:53:00,89.53,89.54,89.5,89.5,842199993.0
2009-10-01 16:54:00,89.5,89.5,89.45,89.48,969900000.0
2009-10-01 16:55:00,89.485,89.49,89.425,89.475,942199997.0
2009-10-01 16:56:00,89.475,89.5,89.465,89.49,1291000000.0
2009-10-01 16:57:00,89.495,89.535,89.49,89.525,731200005.0
2009-10-01 16:58:00,89.525,89.57,89.515,89.545,796699998.0
2009-10-01 16:59:00,89.545,89.62,89.545,89.605,695800000.0
2009-10-01 17:00:00,89.605,89.62,89.59,89.59,896599998.0
2009-10-01 17:01:00,89.59,89.615,89.59,89.61,432900000.0
2009-10-01 17:02:00,89.61,89.615,89.585,89.6,693400001.0
2009-10-01 17:03:00,89.6,89.61,89.59,89.59,375000000.0
2009-10-01 17:04:00,89.59,89.6,89.57,89.585,196100000.0
2009-10-01 17:05:00,89.59,89.59,89.57,89.58,167500000.0
2009-10-01 17:06:00,89.575,89.605,89.57,89.605,579699995.0
2009-10-01 17:07:00,89.595,89.6,89.58,89.585,871699992.0
2009-10-01 17:08:00,89.585,89.605,89.585,89.59,595200002.0
2009-10-01 17:09:00,89.59,89.62,89.59,89.61,969599990.0
2009-10-01 17:10:00,89.615,89.62,89.6,89.61,815800000.0
2009-10-01 17:11:00,89.61,89.62,89.61,89.615,716700002.0
2009-10-01 17:12:00,89.62,89.685,89.615,89.685,1049200006.0
2009-10-01 17:13:00,89.685,89.7,89.675,89.685,1169499997.0
2009-10-01 17:14:00,89.685,89.7,89.605,89.615,1393699996.0
2009-10-01 17:15:00,89.615,89.63,89.61,89.63,1187899996.0
2009-10-01 17:16:00,89.63,89.64,89.6,89.62,1186600000.0
2009-10-01 17:17:00,89.615,89.64,89.61,89.61,510599998.0
2009-10-01 17:18:00,89.61,89.62,89.6,89.6,444900003.0
2009-10-01 17:19:00,89.6,89.635,89.585,89.59,948200002.0
2009-10-01 17:20:00,89.59,89.59,89.58,89.585,537500003.0
2009-10-01 17:21:00,89.585,89.595,89.54,89.55,876399998.0
2009-10-01 17:22:00,89.56,89.58,89.56,89.575,1048399989.0
2009-10-01 17:23:00,89.575,89.59,89.56,89.59,735099993.0
2009-10-01 17:24:00,89.59,89.61,89.59,89.605,724199984.0
2009-10-01 17:25:00,89.605,89.605,89.58,89.58,513999993.0
2009-10-01 17:26:00,89.58,89.59,89.58,89.59,401400001.0
2009-10-01 17:27:00,89.59,89.6,89.555,89.58,885500001.0
2009-10-01 17:28:00,89.58,89.6,89.57,89.595,766800004.0
2009-10-01 17:29:00,89.595,89.6,89.59,89.59,388700000.0
2009-10-01 17:30:00,89.59,89.62,89.585,89.62,1008699992.0
2009-10-01 17:31:00,89.62,89.62,89.605,89.62,443299996.0
2009-10-01 17:32:00,89.625,89.655,89.61,89.63,802299998.0
2009-10-01 17:33:00,89.63,89.64,89.615,89.62,575699997.0
2009-10-01 17:34:00,89.62,89.64,89.61,89.64,653199998.0
2009-10-01 17:35:00,89.645,89.65,89.635,89.645,703499997.0
2009-10-01 17:36:00,89.645,89.66,89.64,89.64,542900000.0
2009-10-01 17:37:00,89.64,89.665,89.64,89.64,432100000.0
2009-10-01 17:38:00,89.64,89.66,89.64,89.64,587800000.0
2009-10-01 17:39:00,89.64,89.65,89.635,89.65,204200000.0
2009-10-01 17:40:00,89.655,89.66,89.64,89.64,545199999.0
2009-10-01 17:41:00,89.645,89.66,89.64,89.655,587199999.0
2009-10-01 17:42:00,89.655,89.655,89.62,89.625,856299995.0
2009-10-01 17:43:00,89.625,89.665,89.625,89.665,899300000.0
2009-10-01 17:44:00,89.665,89.665,89.64,89.64,1044999992.0
2009-10-01 17:45:00,89.64,89.665,89.64,89.665,973300001.0
2009-10-01 17:46:00,89.66,89.68,89.655,89.675,748799999.0
2009-10-01 17:47:00,89.675,89.68,89.655,89.66,162500000.0
2009-10-01 17:48:00,89.66,89.66,89.65,89.65,359600006.0
2009-10-01 17:49:00,89.65,89.665,89.645,89.66,398900000.0
2009-10-01 17:50:00,89.66,89.675,89.66,89.67,666799999.0
2009-10-01 17:51:00,89.67,89.68,89.67,89.68,209200000.0
2009-10-01 17:52:00,89.68,89.68,89.66,89.66,238600000.0
2009-10-01 17:53:00,89.66,89.66,89.65,89.66,313900003.0
2009-10-01 17:54:00,89.655,89.67,89.655,89.67,674999996.0
2009-10-01 17:55:00,89.67,89.67,89.66,89.67,429000000.0
2009-10-01 17:56:00,89.67,89.67,89.665,89.665,835000001.0
2009-10-01 17:57:00,89.665,89.68,89.665,89.68,306699999.0
2009-10-01 17:58:00,89.68,89.7,89.68,89.7,777400003.0
2009-10-01 17:59:00,89.7,89.735,89.695,89.73,733299998.0
2009-10-01 18:00:00,89.73,89.73,89.71,89.715,852500003.0
2009-10-01 18:01:00,89.715,89.72,89.71,89.71,410400005.0
2009-10-01 18:02:00,89.705,89.71,89.7,89.705,589700000.0
2009-10-01 18:03:00,89.705,89.71,89.68,89.7,591600000.0
2009-10-01 18:04:00,89.7,89.71,89.7,89.7,198100000.0
2009-10-01 18:05:00,89.7,89.71,89.7,89.71,436300008.0
2009-10-01 18:06:00,89.71,89.775,89.71,89.76,765800003.0
2009-10-01 18:07:00,89.76,89.78,89.73,89.74,1012699996.0
2009-10-01 18:08:00,89.745,89.755,89.74,89.745,479400000.0
2009-10-01 18:09:00,89.745,89.75,89.72,89.735,572100000.0
2009-10-01 18:10:00,89.735,89.74,89.7,89.705,262800000.0
2009-10-01 18:11:00,89.705,89.72,89.705,89.71,500400001.0
2009-10-01 18:12:00,89.71,89.72,89.71,89.72,443800001.0
2009-10-01 18:13:00,89.72,89.72,89.715,89.72,201100002.0
2009-10-01 18:14:00,89.72,89.72,89.71,89.72,397800000.0
2009-10-01 18:15:00,89.72,89.75,89.715,89.75,347399998.0
2009-10-01 18:16:00,89.75,89.78,89.75,89.77,271199998.0
2009-10-01 18:17:00,89.775,89.775,89.755,89.77,512699999.0
2009-10-01 18:18:00,89.77,89.77,89.75,89.75,377599997.0
2009-10-01 18:19:00,89.75,89.76,89.75,89.76,698899995.0
2009-10-01 18:20:00,89.76,89.76,89.75,89.75,479800002.0
2009-10-01 18:21:00,89.755,89.76,89.74,89.74,544800004.0
2009-10-01 18:22:00,89.74,89.74,89.73,89.74,276800000.0
2009-10-01 18:23:00,89.74,89.74,89.72,89.725,543399999.0
2009-10-01 18:24:00,89.725,89.73,89.725,89.725,376899996.0
2009-10-01 18:25:00,89.725,89.725,89.72,89.72,463099999.0
2009-10-01 18:26:00,89.72,89.73,89.72,89.73,146100000.0
2009-10-01 18:27:00,89.73,89.73,89.725,89.725,138800000.0
2009-10-01 18:28:00,89.725,89.735,89.725,89.73,281400000.0
2009-10-01 18:29:00,89.73,89.73,89.725,89.73,187800000.0
2009-10-01 18:30:00,89.73,89.73,89.73,89.73,185500000.0
2009-10-01 18:31:00,89.73,89.735,89.73,89.73,240000000.0
2009-10-01 18:32:00,89.73,89.745,89.73,89.74,224900000.0
2009-10-01 18:33:00,89.74,89.75,89.735,89.75,164600000.0
2009-10-01 18:34:00,89.755,89.755,89.745,89.745,368500001.0
2009-10-01 18:35:00,89.745,89.75,89.73,89.73,736800001.0
2009-10-01 18:36:00,89.725,89.73,89.715,89.72,628600000.0
2009-10-01 18:37:00,89.725,89.725,89.72,89.72,215100000.0
2009-10-01 18:38:00,89.725,89.725,89.715,89.72,265900000.0
2009-10-01 18:39:00,89.72,89.72,89.705,89.705,165000001.0
2009-10-01 18:40:00,89.71,89.71,89.71,89.71,48000000.0
2009-10-01 18:41:00,89.71,89.71,89.71,89.71,13600000.0
2009-10-01 18:42:00,89.71,89.72,89.71,89.715,172200000.0
2009-10-01 18:43:00,89.715,89.715,89.7,89.705,118100000.0
2009-10-01 18:44:00,89.705,89.715,89.705,89.715,51600000.0
2009-10-01 18:45:00,89.715,89.72,89.71,89.72,274500000.0
2009-10-01 18:46:00,89.72,89.72,89.715,89.72,204399999.0
2009-10-01 18:47:00,89.72,89.73,89.72,89.73,259099998.0
2009-10-01 18:48:00,89.73,89.74,89.715,89.715,113299999.0
2009-10-01 18:49:00,89.715,89.72,89.71,89.72,236999999.0
2009-10-01 18:50:00,89.715,89.715,89.705,89.71,239199999.0
2009-10-01 18:51:00,89.71,89.71,89.7,89.7,135900000.0
2009-10-01 18:52:00,89.7,89.7,89.68,89.68,586699996.0
2009-10-01 18:53:00,89.68,89.68,89.675,89.68,85000000.0
2009-10-01 18:54:00,89.685,89.71,89.68,89.705,444499999.0
2009-10-01 18:55:00,89.71,89.72,89.71,89.72,410299999.0
2009-10-01 18:56:00,89.72,89.72,89.7,89.71,270700001.0
2009-10-01 18:57:00,89.71,89.71,89.705,89.71,98400000.0
2009-10-01 18:58:00,89.705,89.71,89.705,89.71,32799999.0
2009-10-01 18:59:00,89.71,89.71,89.69,89.69,262700000.0
2009-10-01 19:00:00,89.69,89.7,89.69,89.695,155499999.0
2009-10-01 19:01:00,89.695,89.705,89.69,89.695,549199995.0
2009-10-01 19:02:00,89.695,89.695,89.685,89.685,450400001.0
2009-10-01 19:03:00,89.685,89.69,89.67,89.675,951799993.0
2009-10-01 19:04:00,89.675,89.675,89.655,89.66,907600002.0
2009-10-01 19:05:00,89.66,89.67,89.66,89.67,356300000.0
2009-10-01 19:06:00,89.67,89.67,89.655,89.66,194799998.0
2009-10-01 19:07:00,89.66,89.665,89.65,89.65,366800000.0
2009-10-01 19:08:00,89.65,89.66,89.645,89.65,468300003.0
2009-10-01 19:09:00,89.65,89.66,89.65,89.66,332799998.0
2009-10-01 19:10:00,89.66,89.685,89.66,89.675,803399995.0
2009-10-01 19:11:00,89.675,89.68,89.675,89.68,226200000.0
2009-10-01 19:12:00,89.68,89.68,89.665,89.68,232099998.0
2009-10-01 19:13:00,89.68,89.68,89.68,89.68,157600000.0
2009-10-01 19:14:00,89.68,89.68,89.675,89.68,288199999.0
2009-10-01 19:15:00,89.68,89.69,89.66,89.69,979099988.0
2009-10-01 19:16:00,89.695,89.72,89.68,89.71,1011299997.0
2009-10-01 19:17:00,89.71,89.75,89.71,89.745,547899997.0
2009-10-01 19:18:00,89.74,89.755,89.73,89.755,823199996.0
2009-10-01 19:19:00,89.755,89.77,89.755,89.76,898100003.0
2009-10-01 19:20:00,89.76,89.82,89.75,89.785,1181899998.0
2009-10-01 19:21:00,89.785,89.785,89.755,89.755,769700002.0
2009-10-01 19:22:00,89.755,89.76,89.75,89.755,518400001.0
2009-10-01 19:23:00,89.75,89.75,89.675,89.68,1015400001.0
2009-10-01 19:24:00,89.68,89.68,89.655,89.67,879499996.0
2009-10-01 19:25:00,89.67,89.685,89.665,89.675,565500001.0
2009-10-01 19:26:00,89.675,89.68,89.67,89.67,605300000.0
2009-10-01 19:27:00,89.675,89.68,89.655,89.67,737499999.0
2009-10-01 19:28:00,89.665,89.68,89.665,89.68,680900005.0
2009-10-01 19:29:00,89.68,89.68,89.665,89.67,514800002.0
2009-10-01 19:30:00,89.67,89.67,89.62,89.655,1609500006.0
2009-10-01 19:31:00,89.655,89.655,89.64,89.64,573800000.0
2009-10-01 19:32:00,89.64,89.65,89.64,89.64,385400000.0
2009-10-01 19:33:00,89.64,89.645,89.625,89.625,587200000.0
2009-10-01 19:34:00,89.63,89.635,89.62,89.62,307000000.0
2009-10-01 19:35:00,89.62,89.65,89.62,89.64,416900000.0
2009-10-01 19:36:00,89.64,89.64,89.625,89.63,490500001.0
2009-10-01 19:37:00,89.63,89.65,89.63,89.64,158100000.0
2009-10-01 19:38:00,89.62,89.62,89.615,89.62,652299996.0
2009-10-01 19:39:00,89.62,89.625,89.605,89.61,667900001.0
2009-10-01 19:40:00,89.61,89.62,89.61,89.61,745400001.0
2009-10-01 19:41:00,89.61,89.63,89.61,89.625,174200000.0
2009-10-01 19:42:00,89.625,89.63,89.625,89.63,242099999.0
2009-10-01 19:43:00,89.63,89.65,89.63,89.64,497799998.0
2009-10-01 19:44:00,89.64,89.66,89.64,89.66,379899999.0
2009-10-01 19:45:00,89.66,89.66,89.64,89.65,441699999.0
2009-10-01 19:46:00,89.65,89.655,89.64,89.645,378100000.0
2009-10-01 19:47:00,89.645,89.65,89.64,89.65,430800000.0
2009-10-01 19:48:00,89.65,89.665,89.65,89.66,585200004.0
2009-10-01 19:49:00,89.66,89.66,89.645,89.65,424700001.0
2009-10-01 19:50:00,89.65,89.66,89.645,89.65,579500000.0
2009-10-01 19:51:00,89.65,89.66,89.645,89.655,305600000.0
2009-10-01 19:52:00,89.655,89.67,89.645,89.67,283300001.0
2009-10-01 19:53:00,89.67,89.67,89.66,89.66,243300000.0
2009-10-01 19:54:00,89.66,89.69,89.655,89.68,444400000.0
2009-10-01 19:55:00,89.68,89.68,89.65,89.65,776499999.0
2009-10-01 19:56:00,89.655,89.655,89.65,89.65,143000000.0
2009-10-01 19:57:00,89.65,89.65,89.645,89.65,389799996.0
2009-10-01 19:58:00,89.65,89.66,89.65,89.66,84000000.0
2009-10-01 19:59:00,89.66,89.67,89.66,89.67,24400000.0
2009-10-01 20:00:00,89.67,89.68,89.665,89.675,360499999.0
2009-10-01 20:01:00,89.68,89.68,89.66,89.67,441799996.0
2009-10-01 20:02:00,89.67,89.675,89.67,89.67,202099999.0
2009-10-01 20:03:00,89.67,89.71,89.67,89.685,648899995.0
2009-10-01 20:04:00,89.685,89.69,89.685,89.69,168900000.0
2009-10-01 20:05:00,89.69,89.69,89.69,89.69,215000000.0
2009-10-01 20:06:00,89.695,89.74,89.695,89.74,714500003.0
2009-10-01 20:07:00,89.74,89.74,89.72,89.72,724099999.0
2009-10-01 20:08:00,89.72,89.725,89.72,89.72,348399999.0
2009-10-01 20:09:00,89.72,89.725,89.705,89.705,699899999.0
2009-10-01 20:10:00,89.71,89.74,89.705,89.73,527699999.0
2009-10-01 20:11:00,89.73,89.74,89.73,89.73,511299999.0
2009-10-01 20:12:00,89.73,89.73,89.715,89.725,514700003.0
2009-10-01 20:13:00,89.725,89.725,89.7,89.7,591399997.0
2009-10-01 20:14:00,89.7,89.725,89.695,89.705,512899998.0
2009-10-01 20:15:00,89.705,89.705,89.685,89.69,291000000.0
2009-10-01 20:16:00,89.69,89.69,89.675,89.68,370200000.0
2009-10-01 20:17:00,89.68,89.685,89.67,89.68,615900000.0
2009-10-01 20:18:00,89.68,89.685,89.68,89.685,524399999.0
2009-10-01 20:19:00,89.68,89.69,89.68,89.69,277399998.0
2009-10-01 20:20:00,89.69,89.69,89.675,89.68,640899997.0
2009-10-01 20:21:00,89.68,89.69,89.68,89.685,520799995.0
2009-10-01 20:22:00,89.685,89.695,89.685,89.69,157300004.0
2009-10-01 20:23:00,89.69,89.695,89.69,89.69,28200001.0
2009-10-01 20:24:00,89.69,89.72,89.69,89.695,674900001.0
2009-10-01 20:25:00,89.695,89.73,89.695,89.705,923800000.0
2009-10-01 20:26:00,89.71,89.715,89.705,89.705,142800000.0
2009-10-01 20:27:00,89.705,89.71,89.705,89.705,188200000.0
2009-10-01 20:28:00,89.705,89.705,89.675,89.675,400200000.0
2009-10-01 20:29:00,89.675,89.695,89.675,89.69,671200000.0
2009-10-01 20:30:00,89.695,89.695,89.655,89.655,292700000.0
2009-10-01 20:31:00,89.655,89.66,89.655,89.655,201900000.0
2009-10-01 20:32:00,89.66,89.7,89.66,89.7,491200001.0
2009-10-01 20:33:00,89.7,89.71,89.69,89.69,263999998.0
2009-10-01 20:34:00,89.69,89.695,89.655,89.66,488700000.0
2009-10-01 20:35:00,89.66,89.67,89.65,89.65,454800000.0
2009-10-01 20:36:00,89.65,89.675,89.65,89.675,388700000.0
2009-10-01 20:37:00,89.675,89.675,89.665,89.67,232800000.0
2009-10-01 20:38:00,89.67,89.685,89.67,89.685,275100000.0
2009-10-01 20:39:00,89.68,89.705,89.68,89.7,304900001.0
2009-10-01 20:40:00,89.7,89.7,89.66,89.66,434099999.0
2009-10-01 20:41:00,89.66,89.66,89.64,89.645,578000002.0
2009-10-01 20:42:00,89.65,89.65,89.65,89.65,24000000.0
2009-10-01 20:43:00,89.65,89.675,89.65,89.675,234100001.0
2009-10-01 20:44:00,89.67,89.675,89.655,89.66,651100001.0
2009-10-01 20:45:00,89.66,89.66,89.65,89.65,269300001.0
2009-10-01 20:46:00,89.655,89.655,89.65,89.65,124600000.0
2009-10-01 20:47:00,89.65,89.655,89.65,89.655,41600000.0
2009-10-01 20:48:00,89.655,89.67,89.655,89.67,335200000.0
2009-10-01 20:49:00,89.675,89.685,89.67,89.685,293300000.0
2009-10-01 20:50:00,89.685,89.695,89.67,89.68,604399996.0
2009-10-01 20:51:00,89.68,89.685,89.675,89.675,243499999.0
2009-10-01 20:52:00,89.675,89.675,89.66,89.665,233500000.0
2009-10-01 20:53:00,89.665,89.67,89.66,89.665,415400000.0
2009-10-01 20:54:00,89.67,89.67,89.665,89.665,337000000.0
2009-10-01 20:55:00,89.665,89.685,89.665,89.685,524000001.0
2009-10-01 20:56:00,89.685,89.71,89.685,89.71,598099994.0
2009-10-01 20:57:00,89.71,89.74,89.71,89.735,585899995.0
2009-10-01 20:58:00,89.73,89.745,89.725,89.745,820600000.0
2009-10-01 20:59:00,89.75,89.77,89.725,89.725,1327999996.0
2009-10-01 21:00:00,89.72,89.73,89.72,89.73,601600002.0
2009-10-01 21:01:00,89.73,89.73,89.725,89.725,504600001.0
2009-10-01 21:02:00,89.73,89.73,89.72,89.73,253400000.0
2009-10-01 21:03:00,89.73,89.73,89.71,89.715,270500001.0
2009-10-01 21:04:00,89.71,89.715,89.705,89.71,459999999.0
2009-10-01 21:05:00,89.71,89.71,89.69,89.7,250800000.0
2009-10-01 21:06:00,89.7,89.7,89.69,89.695,259700000.0
2009-10-01 21:07:00,89.69,89.695,89.69,89.695,153800000.0
2009-10-01 21:08:00,89.695,89.73,89.695,89.725,418800000.0
2009-10-01 21:09:00,89.73,89.73,89.715,89.72,343099999.0
2009-10-01 21:10:00,89.72,89.725,89.72,89.72,96900000.0
2009-10-01 21:11:00,89.725,89.73,89.72,89.73,174899999.0
2009-10-01 21:12:00,89.735,89.735,89.73,89.73,267600000.0
2009-10-01 21:13:00,89.73,89.74,89.73,89.74,435899999.0
2009-10-01 21:14:00,89.74,89.74,89.72,89.73,306499999.0
2009-10-01 21:15:00,89.72,89.73,89.705,89.705,252700000.0
2009-10-01 21:16:00,89.705,89.715,89.7,89.715,225400000.0
2009-10-01 21:17:00,89.715,89.735,89.715,89.725,151800000.0
2009-10-01 21:18:00,89.725,89.725,89.705,89.705,226800000.0
2009-10-01 21:19:00,89.705,89.715,89.705,89.715,188700002.0
2009-10-01 21:20:00,89.715,89.72,89.705,89.705,156500000.0
2009-10-01 21:21:00,89.705,89.72,89.705,89.72,274399999.0
2009-10-01 21:22:00,89.72,89.72,89.72,89.72,88000000.0
2009-10-01 21:23:00,89.72,89.725,89.72,89.72,60200000.0
2009-10-01 21:24:00,89.72,89.72,89.72,89.72,8800000.0
2009-10-01 21:25:00,89.72,89.725,89.715,89.725,138800000.0
2009-10-01 21:26:00,89.725,89.73,89.72,89.725,238200000.0
2009-10-01 21:27:00,89.725,89.73,89.725,89.73,129999999.0
2009-10-01 21:28:00,89.73,89.73,89.73,89.73,13700000.0
2009-10-01 21:29:00,89.73,89.755,89.73,89.75,332300000.0
2009-10-01 21:30:00,89.75,89.75,89.735,89.745,240400000.0
2009-10-01 21:31:00,89.74,89.74,89.705,89.71,650399998.0
2009-10-01 21:32:00,89.71,89.755,89.7,89.755,780600000.0
2009-10-01 21:33:00,89.755,89.77,89.75,89.75,473799999.0
2009-10-01 21:34:00,89.75,89.755,89.74,89.74,318299998.0
2009-10-01 21:35:00,89.74,89.74,89.725,89.725,212400000.0
2009-10-01 21:36:00,89.73,89.73,89.73,89.73,11200000.0
2009-10-01 21:37:00,89.735,89.75,89.735,89.75,133900000.0
2009-10-01 21:38:00,89.755,89.77,89.755,89.77,507599998.0
2009-10-01 21:39:00,89.765,89.77,89.765,89.77,852900001.0
2009-10-01 21:40:00,89.775,89.78,89.76,89.76,256900000.0
2009-10-01 21:41:00,89.76,89.785,89.75,89.755,761499998.0
2009-10-01 21:42:00,89.755,89.76,89.755,89.76,509200002.0
2009-10-01 21:43:00,89.75,89.765,89.75,89.755,281599997.0
2009-10-01 21:44:00,89.755,89.765,89.755,89.76,221800000.0
2009-10-01 21:45:00,89.76,89.76,89.755,89.755,66300000.0
2009-10-01 21:46:00,89.75,89.75,89.73,89.73,212099999.0
2009-10-01 21:47:00,89.73,89.735,89.725,89.725,272799999.0
2009-10-01 21:48:00,89.725,89.725,89.72,89.72,80700000.0
2009-10-01 21:49:00,89.72,89.72,89.71,89.715,80500000.0
2009-10-01 21:50:00,89.71,89.715,89.71,89.715,750100012.0
2009-10-01 21:51:00,89.715,89.715,89.7,89.7,332699998.0
2009-10-01 21:52:00,89.7,89.72,89.7,89.72,363999997.0
2009-10-01 21:53:00,89.72,89.76,89.72,89.755,508900000.0
2009-10-01 21:54:00,89.755,89.77,89.755,89.765,701399991.0
2009-10-01 21:55:00,89.76,89.79,89.76,89.79,731500000.0
2009-10-01 21:56:00,89.785,89.785,89.76,89.765,286300001.0
2009-10-01 21:57:00,89.765,89.765,89.76,89.765,112900000.0
2009-10-01 21:58:00,89.765,89.77,89.755,89.77,467999996.0
2009-10-01 21:59:00,89.775,89.78,89.77,89.78,557099998.0
2009-10-01 22:00:00,89.78,89.78,89.77,89.77,404000000.0
2009-10-01 22:01:00,89.77,89.79,89.765,89.79,584600001.0
2009-10-01 22:02:00,89.78,89.8,89.77,89.775,323000000.0
2009-10-01 22:03:00,89.775,89.775,89.765,89.77,154100000.0
2009-10-01 22:04:00,89.77,89.78,89.77,89.77,178000000.0
2009-10-01 22:05:00,89.77,89.775,89.73,89.73,274800000.0
2009-10-01 22:06:00,89.73,89.74,89.73,89.73,410600000.0
2009-10-01 22:07:00,89.73,89.735,89.73,89.73,242400000.0
2009-10-01 22:08:00,89.73,89.735,89.725,89.73,196700000.0
2009-10-01 22:09:00,89.735,89.735,89.735,89.735,44400000.0
2009-10-01 22:10:00,89.73,89.73,89.73,89.73,61200000.0
2009-10-01 22:11:00,89.73,89.73,89.73,89.73,38500000.0
2009-10-01 22:12:00,89.73,89.74,89.73,89.735,198000001.0
2009-10-01 22:13:00,89.74,89.74,89.735,89.735,90800000.0
2009-10-01 22:14:00,89.735,89.735,89.73,89.73,114600000.0
2009-10-01 22:15:00,89.725,89.725,89.715,89.72,45000000.0
2009-10-01 22:16:00,89.72,89.72,89.71,89.71,108100000.0
2009-10-01 22:17:00,89.705,89.71,89.7,89.705,73200000.0
2009-10-01 22:18:00,89.705,89.71,89.705,89.71,20600000.0
2009-10-01 22:19:00,89.705,89.715,89.685,89.685,178400000.0
2009-10-01 22:20:00,89.68,89.71,89.68,89.71,161900001.0
2009-10-01 22:21:00,89.71,89.71,89.71,89.71,26400000.0
2009-10-01 22:22:00,89.71,89.71,89.69,89.695,119700000.0
2009-10-01 22:23:00,89.7,89.705,89.695,89.7,147100000.0
2009-10-01 22:24:00,89.7,89.705,89.7,89.7,105700000.0
2009-10-01 22:25:00,89.7,89.73,89.7,89.71,261100000.0
2009-10-01 22:26:00,89.71,89.72,89.7,89.7,102000000.0
2009-10-01 22:27:00,89.715,89.73,89.715,89.725,29700000.0
2009-10-01 22:28:00,89.725,89.73,89.725,89.725,163299999.0
2009-10-01 22:29:00,89.725,89.725,89.725,89.725,105699999.0
2009-10-01 22:30:00,89.725,89.725,89.705,89.72,208300000.0
2009-10-01 22:31:00,89.72,89.725,89.71,89.72,78500000.0
2009-10-01 22:32:00,89.715,89.715,89.695,89.705,236900000.0
2009-10-01 22:33:00,89.705,89.705,89.695,89.695,159100000.0
2009-10-01 22:34:00,89.695,89.695,89.68,89.68,134819999.0
2009-10-01 22:35:00,89.675,89.68,89.675,89.675,61500000.0
2009-10-01 22:36:00,89.675,89.68,89.675,89.68,46600000.0
2009-10-01 22:37:00,89.68,89.69,89.68,89.68,63000000.0
2009-10-01 22:38:00,89.68,89.685,89.68,89.68,27700000.0
2009-10-01 22:39:00,89.68,89.68,89.675,89.675,61700000.0
2009-10-01 22:40:00,89.675,89.675,89.675,89.675,18600000.0
2009-10-01 22:41:00,89.67,89.675,89.67,89.67,37100000.0
2009-10-01 22:42:00,89.67,89.675,89.67,89.675,30500000.0
2009-10-01 22:43:00,89.675,89.675,89.67,89.67,10500000.0
2009-10-01 22:44:00,89.67,89.69,89.67,89.69,40500000.0
2009-10-01 22:45:00,89.69,89.69,89.685,89.69,58699998.0
2009-10-01 22:46:00,89.69,89.695,89.69,89.695,77499998.0
2009-10-01 22:47:00,89.7,89.7,89.7,89.7,12000000.0
2009-10-01 22:48:00,89.7,89.7,89.685,89.69,130900000.0
2009-10-01 22:49:00,89.69,89.7,89.69,89.7,81600000.0
2009-10-01 22:50:00,89.69,89.695,89.69,89.695,108300001.0
2009-10-01 22:51:00,89.69,89.69,89.665,89.675,257900000.0
2009-10-01 22:52:00,89.675,89.675,89.66,89.66,394450000.0
2009-10-01 22:53:00,89.66,89.665,89.645,89.645,1358070000.0
2009-10-01 22:54:00,89.645,89.65,89.64,89.645,244200001.0
2009-10-01 22:55:00,89.645,89.645,89.625,89.625,126000000.0
2009-10-01 22:56:00,89.625,89.635,89.625,89.63,102200000.0
2009-10-01 22:57:00,89.62,89.63,89.62,89.63,179800000.0
2009-10-01 22:58:00,89.63,89.63,89.625,89.625,29500000.0
2009-10-01 22:59:00,89.625,89.625,89.58,89.6,132450000.0
2009-10-01 23:00:00,89.6,89.63,89.585,89.6,57800000.0
2009-10-01 23:01:00,89.6,89.635,89.6,89.62,29900000.0
2009-10-01 23:02:00,89.625,89.645,89.615,89.625,72300000.0
2009-10-01 23:03:00,89.625,89.625,89.58,89.58,43200000.0
2009-10-01 23:04:00,89.58,89.585,89.56,89.56,16680000.0
2009-10-01 23:05:00,89.56,89.57,89.555,89.56,66600000.0
2009-10-01 23:06:00,89.56,89.59,89.56,89.57,70400000.0
2009-10-01 23:07:00,89.57,89.58,89.57,89.58,29500000.0
2009-10-01 23:08:00,89.575,89.575,89.575,89.575,3200000.0
2009-10-01 23:09:00,89.57,89.57,89.57,89.57,19200000.0
2009-10-01 23:10:00,89.58,89.58,89.575,89.58,7000000.0
2009-10-01 23:11:00,89.575,89.58,89.575,89.58,6600000.0
2009-10-01 23:12:00,89.58,89.58,89.575,89.58,6000000.0
2009-10-01 23:13:00,89.59,89.59,89.575,89.58,79600000.0
2009-10-01 23:14:00,89.58,89.58,89.58,89.58,16200000.0
2009-10-01 23:15:00,89.58,89.58,89.58,89.58,8100000.0
2009-10-01 23:16:00,89.58,89.58,89.58,89.58,50700000.0
2009-10-01 23:17:00,89.585,89.595,89.585,89.59,86300000.0
2009-10-01 23:18:00,89.595,89.595,89.595,89.595,14500000.0
2009-10-01 23:19:00,89.595,89.595,89.585,89.595,176700000.0
2009-10-01 23:20:00,89.585,89.589,89.584,89.586,91300000.0
2009-10-01 23:21:00,89.595,89.595,89.595,89.595,91300000.0
2009-10-01 23:22:00,89.595,89.61,89.595,89.61,102600000.0
2009-10-01 23:23:00,89.595,89.61,89.595,89.61,54200000.0
2009-10-01 23:24:00,89.605,89.605,89.605,89.605,2400000.0
2009-10-01 23:25:00,89.6,89.605,89.58,89.58,66800000.0
2009-10-01 23:26:00,89.58,89.605,89.58,89.58,104100000.0
2009-10-01 23:27:00,89.58,89.58,89.575,89.58,33500000.0
2009-10-01 23:28:00,89.58,89.595,89.58,89.58,73100000.0
2009-10-01 23:29:00,89.58,89.595,89.58,89.595,28400000.0
2009-10-01 23:30:00,89.61,89.63,89.58,89.625,86000000.0
2009-10-01 23:31:00,89.605,89.625,89.595,89.595,85900000.0
2009-10-01 23:32:00,89.595,89.625,89.595,89.62,57600000.0
2009-10-01 23:33:00,89.62,89.62,89.605,89.605,6000000.0
2009-10-01 23:34:00,89.635,89.635,89.63,89.63,11800000.0
2009-10-01 23:35:00,89.63,89.63,89.595,89.595,99200000.0
2009-10-01 23:36:00,89.6,89.6,89.6,89.6,3300000.0
2009-10-01 23:37:00,89.595,89.615,89.595,89.595,45100000.0
2009-10-01 23:38:00,89.6,89.615,89.595,89.595,31000000.0
2009-10-01 23:39:00,89.615,89.615,89.615,89.615,1000000.0
2009-10-01 23:40:00,89.6,89.6,89.6,89.6,23200000.0
2009-10-01 23:41:00,89.605,89.615,89.605,89.615,53800000.0
2009-10-01 23:42:00,89.6,89.61,89.6,89.61,11400000.0
2009-10-01 23:43:00,89.61,89.615,89.61,89.615,6800000.0
2009-10-01 23:44:00,89.615,89.615,89.56,89.605,29200000.0
2009-10-01 23:45:00,89.605,89.605,89.55,89.595,267800000.0
2009-10-01 23:46:00,89.6,89.6,89.585,89.595,133900000.0
2009-10-01 23:47:00,89.595,89.6,89.595,89.595,96900000.0
2009-10-01 23:48:00,89.595,89.61,89.595,89.6,63200000.0
2009-10-01 23:49:00,89.6,89.6,89.58,89.585,155500000.0
2009-10-01 23:50:00,89.585,89.595,89.585,89.59,1069340000.0
2009-10-01 23:51:00,89.585,89.59,89.585,89.585,1081510000.0
2009-10-01 23:52:00,89.585,89.595,89.585,89.59,878480000.0
2009-10-01 23:53:00,89.59,89.59,89.585,89.585,1317580000.0
2009-10-01 23:54:00,89.585,89.585,89.565,89.57,304790000.0
2009-10-01 23:55:00,89.575,89.575,89.565,89.575,163200000.0
2009-10-01 23:56:00,89.575,89.575,89.565,89.57,107200000.0
2009-10-01 23:57:00,89.57,89.57,89.56,89.56,43200000.0
2009-10-01 23:58:00,89.56,89.565,89.56,89.565,80000000.0
2009-10-01 23:59:00,89.565,89.565,89.565,89.565,180499999.0
2009-10-02 00:00:00,89.565,89.57,89.56,89.565,234199999.0
2009-10-02 00:01:00,89.565,89.565,89.555,89.555,272300000.0
2009-10-02 00:02:00,89.555,89.56,89.555,89.56,256500001.0
2009-10-02 00:03:00,89.56,89.57,89.56,89.57,29600000.0
2009-10-02 00:04:00,89.57,89.57,89.555,89.555,265600004.0
2009-10-02 00:05:00,89.555,89.56,89.54,89.54,342400002.0
2009-10-02 00:06:00,89.54,89.54,89.525,89.525,156300000.0
2009-10-02 00:07:00,89.525,89.545,89.525,89.535,144600000.0
2009-10-02 00:08:00,89.535,89.54,89.535,89.54,34400000.0
2009-10-02 00:09:00,89.535,89.54,89.535,89.535,97600000.0
2009-10-02 00:10:00,89.535,89.555,89.535,89.55,142500000.0
2009-10-02 00:11:00,89.55,89.55,89.54,89.545,31000000.0
2009-10-02 00:12:00,89.545,89.55,89.545,89.545,28800000.0
2009-10-02 00:13:00,89.545,89.545,89.545,89.545,7200000.0
2009-10-02 00:14:00,89.545,89.55,89.535,89.535,139500000.0
2009-10-02 00:15:00,89.54,89.555,89.475,89.49,301800000.0
2009-10-02 00:16:00,89.485,89.52,89.48,89.5,150900000.0
2009-10-02 00:17:00,89.505,89.505,89.5,89.505,98400000.0
2009-10-02 00:18:00,89.505,89.525,89.485,89.52,268400000.0
2009-10-02 00:19:00,89.52,89.525,89.52,89.52,53600000.0
2009-10-02 00:20:00,89.52,89.525,89.52,89.52,116200000.0
2009-10-02 00:21:00,89.52,89.52,89.52,89.52,2400000.0
2009-10-02 00:22:00,89.525,89.525,89.52,89.52,25400000.0
2009-10-02 00:23:00,89.52,89.525,89.52,89.52,20000000.0
2009-10-02 00:24:00,89.52,89.525,89.515,89.52,74400000.0
2009-10-02 00:25:00,89.52,89.525,89.52,89.52,68000000.0
2009-10-02 00:26:00,89.525,89.525,89.52,89.525,72100000.0
2009-10-02 00:27:00,89.525,89.53,89.525,89.53,62500000.0
2009-10-02 00:28:00,89.53,89.55,89.53,89.55,162000000.0
2009-10-02 00:29:00,89.55,89.555,89.545,89.55,333400000.0
2009-10-02 00:30:00,89.555,89.555,89.545,89.555,32700000.0
2009-10-02 00:31:00,89.555,89.565,89.555,89.565,33000000.0
2009-10-02 00:32:00,89.565,89.565,89.565,89.565,7200000.0
2009-10-02 00:33:00,89.565,89.565,89.565,89.565,21600000.0
2009-10-02 00:34:00,89.56,89.56,89.545,89.555,33000000.0
2009-10-02 00:35:00,89.555,89.555,89.545,89.555,106600000.0
2009-10-02 00:36:00,89.555,89.555,89.53,89.53,199700000.0
2009-10-02 00:37:00,89.535,89.535,89.505,89.505,197700000.0
2009-10-02 00:38:00,89.51,89.525,89.495,89.505,250900000.0
2009-10-02 00:39:00,89.505,89.51,89.505,89.51,53300000.0
2009-10-02 00:40:00,89.515,89.515,89.505,89.505,258300000.0
2009-10-02 00:41:00,89.505,89.51,89.48,89.485,216000000.0
2009-10-02 00:42:00,89.5,89.5,89.475,89.485,427600000.0
2009-10-02 00:43:00,89.49,89.49,89.465,89.465,269100000.0
2009-10-02 00:44:00,89.47,89.47,89.455,89.465,200900000.0
2009-10-02 00:45:00,89.47,89.475,89.465,89.47,96200000.0
2009-10-02 00:46:00,89.475,89.49,89.475,89.49,149500000.0
2009-10-02 00:47:00,89.495,89.5,89.49,89.5,119700000.0
2009-10-02 00:48:00,89.5,89.51,89.495,89.495,127400000.0
2009-10-02 00:49:00,89.495,89.495,89.46,89.475,262300000.0
2009-10-02 00:50:00,89.475,89.485,89.475,89.48,76400000.0
2009-10-02 00:51:00,89.48,89.485,89.475,89.475,256200000.0
2009-10-02 00:52:00,89.475,89.48,89.475,89.48,65800000.0
2009-10-02 00:53:00,89.48,89.485,89.48,89.48,83000000.0
2009-10-02 00:54:00,89.48,89.5,89.48,89.49,111200000.0
2009-10-02 00:55:00,89.49,89.49,89.49,89.49,13200000.0
2009-10-02 00:56:00,89.5,89.51,89.5,89.505,189900000.0
2009-10-02 00:57:00,89.505,89.51,89.5,89.51,19900000.0
2009-10-02 00:58:00,89.505,89.51,89.505,89.51,15200000.0
2009-10-02 00:59:00,89.505,89.505,89.505,89.505,113100000.0
2009-10-02 01:00:00,89.51,89.51,89.5,89.5,73200000.0
2009-10-02 01:01:00,89.5,89.54,89.495,89.54,121400000.0
2009-10-02 01:02:00,89.54,89.545,89.53,89.53,42200000.0
2009-10-02 01:03:00,89.535,89.535,89.53,89.53,38100000.0
2009-10-02 01:04:00,89.535,89.54,89.53,89.54,24000000.0
2009-10-02 01:05:00,89.54,89.54,89.535,89.535,33900000.0
2009-10-02 01:06:00,89.535,89.54,89.535,89.535,35900000.0
2009-10-02 01:07:00,89.535,89.535,89.515,89.525,126300000.0
2009-10-02 01:08:00,89.525,89.545,89.525,89.545,112500000.0
2009-10-02 01:09:00,89.545,89.56,89.545,89.56,135900000.0
2009-10-02 01:10:00,89.555,89.56,89.545,89.555,84000000.0
2009-10-02 01:11:00,89.555,89.56,89.555,89.56,29100000.0
2009-10-02 01:12:00,89.555,89.57,89.555,89.565,78300000.0
2009-10-02 01:13:00,89.565,89.575,89.565,89.575,27500000.0
2009-10-02 01:14:00,89.575,89.575,89.555,89.565,141900001.0
2009-10-02 01:15:00,89.565,89.565,89.565,89.565,8000000.0
2009-10-02 01:16:00,89.565,89.57,89.565,89.565,37300000.0
2009-10-02 01:17:00,89.565,89.57,89.56,89.56,28700000.0
2009-10-02 01:18:00,89.565,89.57,89.56,89.57,105600000.0
2009-10-02 01:19:00,89.57,89.57,89.57,89.57,4800000.0
2009-10-02 01:20:00,89.57,89.57,89.565,89.565,18400000.0
2009-10-02 01:21:00,89.57,89.575,89.57,89.575,32800000.0
2009-10-02 01:22:00,89.575,89.58,89.56,89.58,73600000.0
2009-10-02 01:23:00,89.58,89.58,89.58,89.58,39200000.0
2009-10-02 01:24:00,89.58,89.58,89.56,89.57,47600000.0
2009-10-02 01:25:00,89.575,89.575,89.555,89.57,126500000.0
2009-10-02 01:26:00,89.565,89.565,89.54,89.56,146300000.0
2009-10-02 01:27:00,89.555,89.57,89.555,89.565,66400000.0
2009-10-02 01:28:00,89.565,89.565,89.555,89.56,74200000.0
2009-10-02 01:29:00,89.565,89.58,89.565,89.58,82600000.0
2009-10-02 01:30:00,89.58,89.58,89.53,89.55,283800000.0
2009-10-02 01:31:00,89.55,89.57,89.55,89.56,94800000.0
2009-10-02 01:32:00,89.555,89.585,89.555,89.575,306800000.0
2009-10-02 01:33:00,89.575,89.585,89.56,89.56,511000001.0
2009-10-02 01:34:00,89.555,89.565,89.545,89.555,612000000.0
2009-10-02 01:35:00,89.555,89.565,89.55,89.565,109600000.0
2009-10-02 01:36:00,89.56,89.565,89.56,89.56,31600000.0
2009-10-02 01:37:00,89.565,89.565,89.56,89.56,7800000.0
2009-10-02 01:38:00,89.56,89.56,89.56,89.56,11600000.0
2009-10-02 01:39:00,89.56,89.565,89.56,89.565,101800000.0
2009-10-02 01:40:00,89.56,89.565,89.56,89.56,50000000.0
2009-10-02 01:41:00,89.555,89.555,89.545,89.545,187500000.0
2009-10-02 01:42:00,89.545,89.545,89.485,89.49,631200000.0
2009-10-02 01:43:00,89.49,89.515,89.485,89.49,525800000.0
2009-10-02 01:44:00,89.49,89.5,89.485,89.49,332200000.0
2009-10-02 01:45:00,89.495,89.5,89.485,89.49,53200000.0
2009-10-02 01:46:00,89.49,89.5,89.46,89.465,180100000.0
2009-10-02 01:47:00,89.46,89.485,89.455,89.475,281600000.0
2009-10-02 01:48:00,89.475,89.48,89.465,89.475,195700000.0
2009-10-02 01:49:00,89.47,89.475,89.46,89.465,465700000.0
2009-10-02 01:50:00,89.465,89.485,89.46,89.465,198000000.0
2009-10-02 01:51:00,89.465,89.51,89.46,89.495,389800000.0
2009-10-02 01:52:00,89.495,89.51,89.495,89.51,124200000.0
2009-10-02 01:53:00,89.51,89.51,89.51,89.51,25700000.0
2009-10-02 01:54:00,89.51,89.51,89.51,89.51,26400000.0
2009-10-02 01:55:00,89.51,89.51,89.51,89.51,84000000.0
2009-10-02 01:56:00,89.51,89.515,89.485,89.49,198800000.0
2009-10-02 01:57:00,89.49,89.54,89.49,89.54,104900000.0
2009-10-02 01:58:00,89.54,89.57,89.54,89.555,105900000.0
2009-10-02 01:59:00,89.555,89.565,89.535,89.535,187000000.0
2009-10-02 02:00:00,89.535,89.57,89.535,89.57,238800001.0
2009-10-02 02:01:00,89.565,89.59,89.565,89.58,55100000.0
2009-10-02 02:02:00,89.58,89.58,89.58,89.58,14000000.0
2009-10-02 02:03:00,89.58,89.585,89.58,89.58,22000000.0
2009-10-02 02:04:00,89.58,89.58,89.535,89.535,49100000.0
2009-10-02 02:05:00,89.535,89.54,89.515,89.52,89700000.0
2009-10-02 02:06:00,89.525,89.525,89.48,89.495,167100000.0
2009-10-02 02:07:00,89.495,89.505,89.45,89.45,356499999.0
2009-10-02 02:08:00,89.45,89.45,89.415,89.43,366700000.0
2009-10-02 02:09:00,89.43,89.48,89.43,89.475,298500000.0
2009-10-02 02:10:00,89.48,89.48,89.385,89.39,487400001.0
2009-10-02 02:11:00,89.395,89.405,89.355,89.37,225600001.0
2009-10-02 02:12:00,89.37,89.435,89.37,89.42,393700001.0
2009-10-02 02:13:00,89.425,89.435,89.395,89.415,197900000.0
2009-10-02 02:14:00,89.415,89.43,89.415,89.425,320700003.0
2009-10-02 02:15:00,89.43,89.445,89.43,89.44,634600000.0
2009-10-02 02:16:00,89.435,89.44,89.425,89.44,129500000.0
2009-10-02 02:17:00,89.44,89.45,89.435,89.435,511300001.0
2009-10-02 02:18:00,89.435,89.44,89.42,89.43,626799998.0
2009-10-02 02:19:00,89.43,89.435,89.42,89.42,218800000.0
2009-10-02 02:20:00,89.42,89.43,89.42,89.43,84400000.0
2009-10-02 02:21:00,89.43,89.46,89.43,89.445,127400000.0
2009-10-02 02:22:00,89.455,89.46,89.435,89.445,113800001.0
2009-10-02 02:23:00,89.445,89.445,89.435,89.44,34600000.0
2009-10-02 02:24:00,89.435,89.445,89.43,89.44,542600004.0
2009-10-02 02:25:00,89.45,89.45,89.435,89.44,69200000.0
2009-10-02 02:26:00,89.44,89.445,89.43,89.44,95200000.0
2009-10-02 02:27:00,89.44,89.455,89.44,89.45,78800000.0
2009-10-02 02:28:00,89.455,89.48,89.45,89.475,365000000.0
2009-10-02 02:29:00,89.475,89.495,89.475,89.495,141300000.0
2009-10-02 02:30:00,89.495,89.495,89.48,89.49,388500000.0
2009-10-02 02:31:00,89.49,89.495,89.475,89.475,61400000.0
2009-10-02 02:32:00,89.475,89.475,89.455,89.455,65800000.0
2009-10-02 02:33:00,89.455,89.46,89.44,89.44,73600000.0
2009-10-02 02:34:00,89.44,89.455,89.44,89.455,76900000.0
2009-10-02 02:35:00,89.45,89.465,89.445,89.445,95700000.0
2009-10-02 02:36:00,89.44,89.465,89.44,89.455,171200000.0
2009-10-02 02:37:00,89.46,89.48,89.445,89.475,233400000.0
2009-10-02 02:38:00,89.475,89.48,89.445,89.455,155200000.0
2009-10-02 02:39:00,89.455,89.535,89.45,89.525,231000000.0
2009-10-02 02:40:00,89.53,89.53,89.48,89.48,256400000.0
2009-10-02 02:41:00,89.475,89.52,89.465,89.495,361600000.0
2009-10-02 02:42:00,89.495,89.525,89.495,89.525,130200000.0
2009-10-02 02:43:00,89.525,89.57,89.515,89.57,166800000.0
2009-10-02 02:44:00,89.565,89.575,89.545,89.56,252100000.0
2009-10-02 02:45:00,89.56,89.56,89.54,89.545,213800001.0
2009-10-02 02:46:00,89.545,89.56,89.545,89.55,126500000.0
2009-10-02 02:47:00,89.55,89.57,89.545,89.56,136000000.0
2009-10-02 02:48:00,89.56,89.565,89.56,89.56,50000000.0
2009-10-02 02:49:00,89.56,89.58,89.56,89.575,136400000.0
2009-10-02 02:50:00,89.57,89.575,89.525,89.525,389200000.0
2009-10-02 02:51:00,89.535,89.535,89.525,89.525,263400000.0
2009-10-02 02:52:00,89.525,89.53,89.5,89.515,163600000.0
2009-10-02 02:53:00,89.515,89.52,89.49,89.52,255100000.0
2009-10-02 02:54:00,89.52,89.55,89.52,89.54,204400000.0
2009-10-02 02:55:00,89.54,89.555,89.515,89.515,211300000.0
2009-10-02 02:56:00,89.51,89.515,89.48,89.49,242500000.0
2009-10-02 02:57:00,89.495,89.51,89.49,89.505,183800000.0
2009-10-02 02:58:00,89.505,89.52,89.505,89.515,144500000.0
2009-10-02 02:59:00,89.515,89.53,89.515,89.525,141500000.0
2009-10-02 03:00:00,89.52,89.525,89.485,89.5,350500000.0
2009-10-02 03:01:00,89.495,89.505,89.485,89.485,322099999.0
2009-10-02 03:02:00,89.49,89.49,89.46,89.465,322000001.0
2009-10-02 03:03:00,89.465,89.47,89.44,89.445,239000000.0
2009-10-02 03:04:00,89.445,89.47,89.445,89.46,373800000.0
2009-10-02 03:05:00,89.46,89.48,89.46,89.475,181600000.0
2009-10-02 03:06:00,89.475,89.49,89.475,89.475,147800000.0
2009-10-02 03:07:00,89.475,89.475,89.46,89.465,85800000.0
2009-10-02 03:08:00,89.465,89.47,89.465,89.47,28000000.0
2009-10-02 03:09:00,89.47,89.49,89.47,89.49,101200000.0
2009-10-02 03:10:00,89.485,89.515,89.485,89.515,124900000.0
2009-10-02 03:11:00,89.515,89.525,89.485,89.485,132400000.0
2009-10-02 03:12:00,89.485,89.495,89.485,89.49,70000000.0
2009-10-02 03:13:00,89.49,89.51,89.49,89.49,188500000.0
2009-10-02 03:14:00,89.49,89.495,89.465,89.48,136000000.0
2009-10-02 03:15:00,89.48,89.5,89.48,89.495,129800000.0
2009-10-02 03:16:00,89.495,89.505,89.49,89.505,432900000.0
2009-10-02 03:17:00,89.505,89.51,89.5,89.51,47800000.0
2009-10-02 03:18:00,89.51,89.51,89.5,89.505,54400000.0
2009-10-02 03:19:00,89.505,89.52,89.5,89.505,165300000.0
2009-10-02 03:20:00,89.51,89.51,89.505,89.505,7200000.0
2009-10-02 03:21:00,89.51,89.54,89.505,89.53,416200000.0
2009-10-02 03:22:00,89.53,89.53,89.505,89.51,397500001.0
2009-10-02 03:23:00,89.515,89.515,89.49,89.495,319800000.0
2009-10-02 03:24:00,89.49,89.51,89.49,89.505,59000000.0
2009-10-02 03:25:00,89.51,89.51,89.495,89.5,48500000.0
2009-10-02 03:26:00,89.5,89.5,89.49,89.495,28400000.0
2009-10-02 03:27:00,89.495,89.51,89.495,89.505,23600000.0
2009-10-02 03:28:00,89.5,89.52,89.5,89.515,52000000.0
2009-10-02 03:29:00,89.515,89.525,89.515,89.525,27800000.0
2009-10-02 03:30:00,89.52,89.52,89.5,89.5,375399998.0
2009-10-02 03:31:00,89.5,89.525,89.5,89.515,534899999.0
2009-10-02 03:32:00,89.515,89.52,89.515,89.515,343300001.0
2009-10-02 03:33:00,89.515,89.545,89.515,89.54,504600000.0
2009-10-02 03:34:00,89.54,89.55,89.535,89.55,557300001.0
2009-10-02 03:35:00,89.55,89.57,89.55,89.56,335700001.0
2009-10-02 03:36:00,89.565,89.57,89.55,89.56,68200000.0
2009-10-02 03:37:00,89.56,89.565,89.55,89.555,109700000.0
2009-10-02 03:38:00,89.56,89.565,89.545,89.555,508499995.0
2009-10-02 03:39:00,89.555,89.57,89.555,89.555,220700001.0
2009-10-02 03:40:00,89.565,89.57,89.53,89.535,459599999.0
2009-10-02 03:41:00,89.535,89.56,89.53,89.555,321100000.0
2009-10-02 03:42:00,89.55,89.555,89.55,89.555,301300000.0
2009-10-02 03:43:00,89.555,89.56,89.555,89.555,186900000.0
2009-10-02 03:44:00,89.555,89.565,89.555,89.56,129300000.0
2009-10-02 03:45:00,89.56,89.56,89.52,89.525,226200000.0
2009-10-02 03:46:00,89.525,89.525,89.515,89.52,81000000.0
2009-10-02 03:47:00,89.52,89.53,89.52,89.52,190600000.0
2009-10-02 03:48:00,89.52,89.525,89.52,89.52,47800000.0
2009-10-02 03:49:00,89.52,89.525,89.51,89.51,161400000.0
2009-10-02 03:50:00,89.51,89.525,89.51,89.52,234200000.0
2009-10-02 03:51:00,89.52,89.525,89.52,89.52,136200000.0
2009-10-02 03:52:00,89.525,89.53,89.52,89.52,136800000.0
2009-10-02 03:53:00,89.525,89.525,89.52,89.52,5000000.0
2009-10-02 03:54:00,89.52,89.52,89.49,89.5,103300000.0
2009-10-02 03:55:00,89.5,89.5,89.5,89.5,16800000.0
2009-10-02 03:56:00,89.5,89.515,89.5,89.51,96100000.0
2009-10-02 03:57:00,89.51,89.52,89.51,89.52,91200000.0
2009-10-02 03:58:00,89.52,89.52,89.52,89.52,5000000.0
2009-10-02 03:59:00,89.52,89.535,89.515,89.525,196700000.0
2009-10-02 04:00:00,89.53,89.535,89.525,89.525,165600000.0
2009-10-02 04:01:00,89.525,89.54,89.52,89.525,275400000.0
2009-10-02 04:02:00,89.525,89.53,89.52,89.53,188600000.0
2009-10-02 04:03:00,89.53,89.53,89.53,89.53,93400000.0
2009-10-02 04:04:00,89.53,89.53,89.52,89.52,208399999.0
2009-10-02 04:05:00,89.525,89.53,89.5,89.51,113600000.0
2009-10-02 04:06:00,89.51,89.51,89.5,89.505,337600000.0
2009-10-02 04:07:00,89.505,89.515,89.505,89.515,147800000.0
2009-10-02 04:08:00,89.515,89.515,89.51,89.51,115800000.0
2009-10-02 04:09:00,89.51,89.52,89.5,89.5,262500000.0
2009-10-02 04:10:00,89.5,89.505,89.495,89.495,94400000.0
2009-10-02 04:11:00,89.505,89.51,89.505,89.51,90600000.0
2009-10-02 04:12:00,89.51,89.51,89.5,89.505,185000000.0
2009-10-02 04:13:00,89.505,89.515,89.505,89.515,202200000.0
2009-10-02 04:14:00,89.515,89.52,89.51,89.515,179900001.0
2009-10-02 04:15:00,89.515,89.52,89.515,89.515,98400000.0
2009-10-02 04:16:00,89.515,89.515,89.475,89.485,416900000.0
2009-10-02 04:17:00,89.485,89.485,89.475,89.475,93400000.0
2009-10-02 04:18:00,89.48,89.48,89.47,89.48,61800000.0
2009-10-02 04:19:00,89.48,89.49,89.44,89.445,337700000.0
2009-10-02 04:20:00,89.45,89.465,89.44,89.46,407800001.0
2009-10-02 04:21:00,89.46,89.47,89.455,89.455,329900000.0
2009-10-02 04:22:00,89.46,89.46,89.455,89.46,267700000.0
2009-10-02 04:23:00,89.46,89.46,89.44,89.455,370000001.0
2009-10-02 04:24:00,89.45,89.45,89.43,89.43,388800000.0
2009-10-02 04:25:00,89.43,89.435,89.41,89.43,526900000.0
2009-10-02 04:26:00,89.43,89.445,89.43,89.44,606800001.0
2009-10-02 04:27:00,89.44,89.44,89.425,89.43,180600000.0
2009-10-02 04:28:00,89.43,89.44,89.425,89.43,201700000.0
2009-10-02 04:29:00,89.43,89.43,89.395,89.395,294300001.0
2009-10-02 04:30:00,89.395,89.42,89.395,89.4,461600000.0
2009-10-02 04:31:00,89.41,89.42,89.4,89.41,662900000.0
2009-10-02 04:32:00,89.41,89.42,89.405,89.415,466700000.0
2009-10-02 04:33:00,89.415,89.43,89.41,89.42,364000000.0
2009-10-02 04:34:00,89.42,89.435,89.42,89.43,483200000.0
2009-10-02 04:35:00,89.43,89.44,89.43,89.435,106400000.0
2009-10-02 04:36:00,89.435,89.435,89.405,89.41,407600000.0
2009-10-02 04:37:00,89.405,89.425,89.405,89.425,359100000.0
2009-10-02 04:38:00,89.425,89.435,89.425,89.435,126100000.0
2009-10-02 04:39:00,89.435,89.435,89.43,89.43,109600000.0
2009-10-02 04:40:00,89.43,89.435,89.43,89.435,114400000.0
2009-10-02 04:41:00,89.435,89.44,89.435,89.44,66000000.0
2009-10-02 04:42:00,89.435,89.435,89.425,89.43,70800000.0
2009-10-02 04:43:00,89.43,89.44,89.43,89.44,40200000.0
2009-10-02 04:44:00,89.44,89.44,89.43,89.44,74899999.0
2009-10-02 04:45:00,89.44,89.44,89.44,89.44,28000000.0
2009-10-02 04:46:00,89.44,89.44,89.435,89.435,44200000.0
2009-10-02 04:47:00,89.435,89.435,89.42,89.42,82800000.0
2009-10-02 04:48:00,89.425,89.425,89.42,89.42,128300000.0
2009-10-02 04:49:00,89.425,89.43,89.42,89.425,240100000.0
2009-10-02 04:50:00,89.42,89.44,89.42,89.44,131600000.0
2009-10-02 04:51:00,89.44,89.44,89.435,89.435,67200000.0
2009-10-02 04:52:00,89.435,89.44,89.435,89.44,28100000.0
2009-10-02 04:53:00,89.44,89.44,89.425,89.425,39200000.0
2009-10-02 04:54:00,89.425,89.425,89.415,89.415,33000000.0
2009-10-02 04:55:00,89.415,89.42,89.41,89.415,82400000.0
2009-10-02 04:56:00,89.415,89.415,89.41,89.41,99200000.0
2009-10-02 04:57:00,89.41,89.41,89.39,89.4,364600000.0
2009-10-02 04:58:00,89.4,89.41,89.395,89.4,329100000.0
2009-10-02 04:59:00,89.4,89.4,89.38,89.38,327100000.0
2009-10-02 05:00:00,89.385,89.385,89.37,89.375,226800001.0
2009-10-02 05:01:00,89.375,89.375,89.365,89.375,149800001.0
2009-10-02 05:02:00,89.375,89.375,89.355,89.36,457300006.0
2009-10-02 05:03:00,89.36,89.36,89.32,89.325,822000000.0
2009-10-02 05:04:00,89.32,89.32,89.255,89.29,944800001.0
2009-10-02 05:05:00,89.3,89.315,89.29,89.31,605100001.0
2009-10-02 05:06:00,89.31,89.32,89.31,89.31,179700000.0
2009-10-02 05:07:00,89.31,89.31,89.245,89.265,631000003.0
2009-10-02 05:08:00,89.275,89.275,89.21,89.225,609999998.0
2009-10-02 05:09:00,89.23,89.24,89.22,89.22,608800000.0
2009-10-02 05:10:00,89.22,89.25,89.22,89.25,482599999.0
2009-10-02 05:11:00,89.25,89.275,89.245,89.255,446600000.0
2009-10-02 05:12:00,89.255,89.265,89.21,89.255,515799998.0
2009-10-02 05:13:00,89.255,89.26,89.235,89.26,176200000.0
2009-10-02 05:14:00,89.26,89.27,89.255,89.255,154100000.0
2009-10-02 05:15:00,89.255,89.265,89.23,89.23,313400000.0
2009-10-02 05:16:00,89.23,89.26,89.23,89.26,253000000.0
2009-10-02 05:17:00,89.26,89.265,89.26,89.265,216800000.0
2009-10-02 05:18:00,89.265,89.27,89.265,89.265,187600002.0
2009-10-02 05:19:00,89.265,89.275,89.25,89.255,558500000.0
2009-10-02 05:20:00,89.25,89.275,89.25,89.275,204800000.0
2009-10-02 05:21:00,89.28,89.285,89.27,89.285,198700000.0
2009-10-02 05:22:00,89.285,89.33,89.28,89.325,253000000.0
2009-10-02 05:23:00,89.32,89.325,89.31,89.31,399700000.0
2009-10-02 05:24:00,89.31,89.315,89.29,89.315,519800000.0
2009-10-02 05:25:00,89.315,89.33,89.315,89.325,199200000.0
2009-10-02 05:26:00,89.325,89.325,89.305,89.32,529200000.0
2009-10-02 05:27:00,89.32,89.32,89.31,89.32,609300000.0
2009-10-02 05:28:00,89.315,89.32,89.31,89.315,408100000.0
2009-10-02 05:29:00,89.315,89.325,89.31,89.31,450600000.0
2009-10-02 05:30:00,89.31,89.33,89.31,89.32,728400000.0
2009-10-02 05:31:00,89.315,89.325,89.315,89.32,456500000.0
2009-10-02 05:32:00,89.32,89.335,89.305,89.335,548500000.0
2009-10-02 05:33:00,89.33,89.34,89.33,89.335,261400000.0
2009-10-02 05:34:00,89.335,89.375,89.335,89.375,412400000.0
2009-10-02 05:35:00,89.375,89.375,89.36,89.36,437800001.0
2009-10-02 05:36:00,89.36,89.39,89.36,89.39,279800000.0
2009-10-02 05:37:00,89.39,89.41,89.39,89.405,309600000.0
2009-10-02 05:38:00,89.41,89.41,89.395,89.4,370800000.0
2009-10-02 05:39:00,89.4,89.405,89.37,89.4,308900000.0
2009-10-02 05:40:00,89.405,89.41,89.405,89.405,66600000.0
2009-10-02 05:41:00,89.405,89.405,89.395,89.4,283400000.0
2009-10-02 05:42:00,89.4,89.405,89.4,89.4,194400000.0
2009-10-02 05:43:00,89.405,89.405,89.385,89.395,201600000.0
2009-10-02 05:44:00,89.395,89.4,89.395,89.395,56600000.0
2009-10-02 05:45:00,89.395,89.4,89.395,89.4,82500000.0
2009-10-02 05:46:00,89.4,89.4,89.39,89.39,83200000.0
2009-10-02 05:47:00,89.39,89.39,89.385,89.39,160000000.0
2009-10-02 05:48:00,89.385,89.39,89.37,89.375,438900000.0
2009-10-02 05:49:00,89.37,89.38,89.37,89.375,173800000.0
2009-10-02 05:50:00,89.375,89.38,89.37,89.375,341700000.0
2009-10-02 05:51:00,89.37,89.375,89.36,89.36,279000000.0
2009-10-02 05:52:00,89.36,89.36,89.34,89.35,184100000.0
2009-10-02 05:53:00,89.35,89.35,89.35,89.35,20800000.0
2009-10-02 05:54:00,89.35,89.36,89.35,89.35,183400000.0
2009-10-02 05:55:00,89.35,89.35,89.34,89.35,213500001.0
2009-10-02 05:56:00,89.35,89.35,89.34,89.34,330000000.0
2009-10-02 05:57:00,89.34,89.345,89.34,89.34,225200000.0
2009-10-02 05:58:00,89.34,89.34,89.335,89.34,117100000.0
2009-10-02 05:59:00,89.34,89.34,89.315,89.32,207400000.0
2009-10-02 06:00:00,89.32,89.325,89.31,89.31,289300000.0
2009-10-02 06:01:00,89.31,89.31,89.3,89.31,184300000.0
2009-10-02 06:02:00,89.31,89.315,89.31,89.31,212000000.0
2009-10-02 06:03:00,89.31,89.315,89.31,89.31,59200000.0
2009-10-02 06:04:00,89.31,89.315,89.31,89.31,137000000.0
2009-10-02 06:05:00,89.31,89.315,89.31,89.31,446400000.0
2009-10-02 06:06:00,89.31,89.34,89.31,89.335,180700000.0
2009-10-02 06:07:00,89.34,89.35,89.34,89.35,103400000.0
2009-10-02 06:08:00,89.35,89.36,89.34,89.36,82600000.0
2009-10-02 06:09:00,89.365,89.39,89.355,89.385,315600000.0
2009-10-02 06:10:00,89.385,89.41,89.37,89.41,354700000.0
2009-10-02 06:11:00,89.415,89.42,89.395,89.405,472699999.0
2009-10-02 06:12:00,89.405,89.41,89.4,89.41,83600000.0
2009-10-02 06:13:00,89.405,89.41,89.4,89.405,378900000.0
2009-10-02 06:14:00,89.405,89.41,89.4,89.4,191600000.0
2009-10-02 06:15:00,89.4,89.41,89.4,89.4,180400000.0
2009-10-02 06:16:00,89.4,89.405,89.39,89.405,153200000.0
2009-10-02 06:17:00,89.405,89.415,89.405,89.415,31200000.0
2009-10-02 06:18:00,89.41,89.41,89.41,89.41,68000000.0
2009-10-02 06:19:00,89.415,89.42,89.405,89.415,308600000.0
2009-10-02 06:20:00,89.415,89.43,89.415,89.425,111000000.0
2009-10-02 06:21:00,89.42,89.44,89.42,89.435,578100000.0
2009-10-02 06:22:00,89.435,89.435,89.435,89.435,166800000.0
2009-10-02 06:23:00,89.435,89.435,89.425,89.425,342000000.0
2009-10-02 06:24:00,89.425,89.435,89.425,89.435,128200000.0
2009-10-02 06:25:00,89.43,89.43,89.425,89.43,69600000.0
2009-10-02 06:26:00,89.425,89.435,89.425,89.43,86400000.0
2009-10-02 06:27:00,89.43,89.44,89.425,89.44,209300000.0
2009-10-02 06:28:00,89.44,89.44,89.44,89.44,122400000.0
2009-10-02 06:29:00,89.44,89.44,89.435,89.435,105100000.0
2009-10-02 06:30:00,89.435,89.44,89.435,89.44,104300000.0
2009-10-02 06:31:00,89.44,89.45,89.44,89.445,144200000.0
2009-10-02 06:32:00,89.445,89.445,89.44,89.445,124400000.0
2009-10-02 06:33:00,89.45,89.45,89.44,89.445,137600000.0
2009-10-02 06:34:00,89.445,89.445,89.425,89.43,214400000.0
2009-10-02 06:35:00,89.43,89.43,89.415,89.425,199400000.0
2009-10-02 06:36:00,89.43,89.435,89.42,89.42,320400000.0
2009-10-02 06:37:00,89.425,89.425,89.415,89.425,58800000.0
2009-10-02 06:38:00,89.425,89.425,89.41,89.41,60200000.0
2009-10-02 06:39:00,89.415,89.425,89.415,89.42,188400000.0
2009-10-02 06:40:00,89.42,89.43,89.42,89.42,115800000.0
2009-10-02 06:41:00,89.42,89.43,89.42,89.42,135400000.0
2009-10-02 06:42:00,89.42,89.42,89.42,89.42,56000000.0
2009-10-02 06:43:00,89.42,89.425,89.41,89.415,341900001.0
2009-10-02 06:44:00,89.41,89.415,89.41,89.41,239000000.0
2009-10-02 06:45:00,89.405,89.41,89.39,89.4,278300001.0
2009-10-02 06:46:00,89.4,89.4,89.4,89.4,103300000.0
2009-10-02 06:47:00,89.4,89.4,89.39,89.4,220400000.0
2009-10-02 06:48:00,89.4,89.4,89.4,89.4,34400000.0
2009-10-02 06:49:00,89.4,89.4,89.4,89.4,100000000.0
2009-10-02 06:50:00,89.405,89.41,89.405,89.405,206800000.0
2009-10-02 06:51:00,89.405,89.41,89.4,89.405,371200000.0
2009-10-02 06:52:00,89.405,89.405,89.39,89.39,97600000.0
2009-10-02 06:53:00,89.39,89.395,89.39,89.39,205200000.0
2009-10-02 06:54:00,89.39,89.395,89.39,89.395,101600000.0
2009-10-02 06:55:00,89.395,89.405,89.395,89.4,110800000.0
2009-10-02 06:56:00,89.4,89.405,89.4,89.405,193800000.0
2009-10-02 06:57:00,89.405,89.41,89.405,89.41,192400000.0
2009-10-02 06:58:00,89.41,89.42,89.405,89.415,247600000.0
2009-10-02 06:59:00,89.415,89.42,89.41,89.42,134100000.0
2009-10-02 07:00:00,89.425,89.455,89.425,89.45,197000000.0
2009-10-02 07:01:00,89.45,89.455,89.43,89.43,207500000.0
2009-10-02 07:02:00,89.43,89.435,89.43,89.435,127200000.0
2009-10-02 07:03:00,89.435,89.44,89.43,89.43,238800000.0
2009-10-02 07:04:00,89.43,89.43,89.42,89.42,113300000.0
2009-10-02 07:05:00,89.42,89.435,89.42,89.43,144500000.0
2009-10-02 07:06:00,89.43,89.465,89.42,89.46,336700001.0
2009-10-02 07:07:00,89.46,89.46,89.435,89.455,404700000.0
2009-10-02 07:08:00,89.45,89.455,89.44,89.45,101300000.0
2009-10-02 07:09:00,89.445,89.455,89.44,89.45,215200002.0
2009-10-02 07:10:00,89.45,89.455,89.45,89.45,280000000.0
2009-10-02 07:11:00,89.45,89.46,89.45,89.45,291999999.0
2009-10-02 07:12:00,89.45,89.45,89.445,89.445,159600000.0
2009-10-02 07:13:00,89.445,89.45,89.42,89.43,221300000.0
2009-10-02 07:14:00,89.425,89.49,89.425,89.475,455100000.0
2009-10-02 07:15:00,89.48,89.505,89.45,89.45,693899999.0
2009-10-02 07:16:00,89.45,89.465,89.445,89.46,242300000.0
2009-10-02 07:17:00,89.46,89.46,89.425,89.44,314099999.0
2009-10-02 07:18:00,89.44,89.44,89.395,89.41,300600000.0
2009-10-02 07:19:00,89.41,89.41,89.39,89.39,628200000.0
2009-10-02 07:20:00,89.39,89.43,89.385,89.405,259200000.0
2009-10-02 07:21:00,89.41,89.465,89.41,89.435,603100000.0
2009-10-02 07:22:00,89.44,89.44,89.425,89.425,338300000.0
2009-10-02 07:23:00,89.42,89.44,89.42,89.435,275200000.0
2009-10-02 07:24:00,89.43,89.435,89.42,89.435,414800000.0
2009-10-02 07:25:00,89.435,89.44,89.405,89.405,335200000.0
2009-10-02 07:26:00,89.405,89.405,89.4,89.405,58000000.0
2009-10-02 07:27:00,89.405,89.405,89.405,89.405,5800000.0
2009-10-02 07:28:00,89.405,89.405,89.4,89.4,38600000.0
2009-10-02 07:29:00,89.4,89.41,89.4,89.4,77800000.0
2009-10-02 07:30:00,89.405,89.405,89.395,89.395,186100000.0
2009-10-02 07:31:00,89.395,89.4,89.39,89.4,215400000.0
2009-10-02 07:32:00,89.4,89.41,89.4,89.41,103000000.0
2009-10-02 07:33:00,89.41,89.41,89.41,89.41,64000000.0
2009-10-02 07:34:00,89.41,89.41,89.41,89.41,68800000.0
2009-10-02 07:35:00,89.41,89.41,89.4,89.4,53800000.0
2009-10-02 07:36:00,89.4,89.42,89.4,89.415,161300000.0
2009-10-02 07:37:00,89.415,89.415,89.41,89.41,53200000.0
2009-10-02 07:38:00,89.41,89.42,89.41,89.42,180200000.0
2009-10-02 07:39:00,89.42,89.425,89.41,89.42,165200000.0
2009-10-02 07:40:00,89.42,89.43,89.415,89.42,191000000.0
2009-10-02 07:41:00,89.42,89.435,89.42,89.425,145600000.0
2009-10-02 07:42:00,89.425,89.425,89.425,89.425,73600000.0
2009-10-02 07:43:00,89.425,89.45,89.42,89.445,218000000.0
2009-10-02 07:44:00,89.45,89.45,89.45,89.45,57600000.0
2009-10-02 07:45:00,89.45,89.45,89.44,89.44,109000000.0
2009-10-02 07:46:00,89.44,89.44,89.425,89.43,315900000.0
2009-10-02 07:47:00,89.43,89.44,89.425,89.44,126400000.0
2009-10-02 07:48:00,89.44,89.44,89.43,89.44,197400000.0
2009-10-02 07:49:00,89.44,89.455,89.44,89.455,98200000.0
2009-10-02 07:50:00,89.455,89.465,89.445,89.465,381200000.0
2009-10-02 07:51:00,89.465,89.54,89.465,89.495,542100000.0
2009-10-02 07:52:00,89.495,89.495,89.48,89.49,351800000.0
2009-10-02 07:53:00,89.5,89.52,89.475,89.49,697199999.0
2009-10-02 07:54:00,89.49,89.49,89.465,89.48,438899999.0
2009-10-02 07:55:00,89.485,89.49,89.47,89.48,127000000.0
2009-10-02 07:56:00,89.47,89.48,89.47,89.47,66600000.0
2009-10-02 07:57:00,89.47,89.495,89.47,89.48,523599998.0
2009-10-02 07:58:00,89.48,89.48,89.46,89.46,98400000.0
2009-10-02 07:59:00,89.46,89.49,89.455,89.475,235700000.0
2009-10-02 08:00:00,89.48,89.48,89.445,89.45,224299999.0
2009-10-02 08:01:00,89.45,89.455,89.435,89.445,249900000.0
2009-10-02 08:02:00,89.46,89.47,89.455,89.47,349499999.0
2009-10-02 08:03:00,89.47,89.52,89.47,89.52,550999998.0
2009-10-02 08:04:00,89.515,89.52,89.49,89.49,280199999.0
2009-10-02 08:05:00,89.49,89.49,89.465,89.475,490600000.0
2009-10-02 08:06:00,89.475,89.495,89.47,89.495,610899998.0
2009-10-02 08:07:00,89.5,89.515,89.485,89.485,722699998.0
2009-10-02 08:08:00,89.485,89.49,89.475,89.485,616800000.0
2009-10-02 08:09:00,89.485,89.495,89.48,89.495,361700000.0
2009-10-02 08:10:00,89.505,89.505,89.495,89.5,406099998.0
2009-10-02 08:11:00,89.5,89.5,89.475,89.485,774300000.0
2009-10-02 08:12:00,89.485,89.49,89.47,89.485,456199999.0
2009-10-02 08:13:00,89.485,89.495,89.475,89.49,552000000.0
2009-10-02 08:14:00,89.49,89.5,89.485,89.495,281800000.0
2009-10-02 08:15:00,89.495,89.495,89.48,89.485,537599999.0
2009-10-02 08:16:00,89.485,89.49,89.485,89.485,509800000.0
2009-10-02 08:17:00,89.485,89.485,89.47,89.47,448099998.0
2009-10-02 08:18:00,89.47,89.5,89.47,89.495,539100001.0
2009-10-02 08:19:00,89.495,89.5,89.485,89.49,261600000.0
2009-10-02 08:20:00,89.49,89.49,89.48,89.485,737699999.0
2009-10-02 08:21:00,89.49,89.49,89.485,89.485,379599999.0
2009-10-02 08:22:00,89.485,89.49,89.485,89.485,207200000.0
2009-10-02 08:23:00,89.49,89.5,89.485,89.495,245900001.0
2009-10-02 08:24:00,89.495,89.515,89.495,89.51,386399999.0
2009-10-02 08:25:00,89.51,89.52,89.51,89.515,420099999.0
2009-10-02 08:26:00,89.525,89.53,89.51,89.515,541099998.0
2009-10-02 08:27:00,89.52,89.54,89.52,89.53,205500000.0
2009-10-02 08:28:00,89.53,89.565,89.53,89.56,626599999.0
2009-10-02 08:29:00,89.56,89.56,89.53,89.535,400700000.0
2009-10-02 08:30:00,89.53,89.535,89.52,89.535,476699999.0
2009-10-02 08:31:00,89.535,89.54,89.53,89.535,293400000.0
2009-10-02 08:32:00,89.535,89.54,89.505,89.535,367400000.0
2009-10-02 08:33:00,89.53,89.535,89.515,89.515,410000000.0
2009-10-02 08:34:00,89.51,89.52,89.49,89.5,701400001.0
2009-10-02 08:35:00,89.5,89.515,89.49,89.51,648300001.0
2009-10-02 08:36:00,89.51,89.53,89.51,89.52,412900001.0
2009-10-02 08:37:00,89.52,89.53,89.51,89.52,587200003.0
2009-10-02 08:38:00,89.515,89.54,89.515,89.53,504700000.0
2009-10-02 08:39:00,89.525,89.53,89.505,89.51,355400000.0
2009-10-02 08:40:00,89.5,89.52,89.5,89.505,688899999.0
2009-10-02 08:41:00,89.505,89.51,89.5,89.505,261799996.0
2009-10-02 08:42:00,89.505,89.535,89.5,89.535,325300000.0
2009-10-02 08:43:00,89.535,89.555,89.525,89.555,408099999.0
2009-10-02 08:44:00,89.56,89.56,89.53,89.54,585799998.0
2009-10-02 08:45:00,89.54,89.55,89.53,89.55,388800000.0
2009-10-02 08:46:00,89.55,89.57,89.55,89.565,111300000.0
2009-10-02 08:47:00,89.565,89.565,89.55,89.55,208800000.0
2009-10-02 08:48:00,89.55,89.57,89.55,89.57,263800000.0
2009-10-02 08:49:00,89.57,89.57,89.55,89.565,519100000.0
2009-10-02 08:50:00,89.565,89.565,89.55,89.56,320800000.0
2009-10-02 08:51:00,89.56,89.56,89.53,89.53,526800006.0
2009-10-02 08:52:00,89.535,89.57,89.535,89.555,636800000.0
2009-10-02 08:53:00,89.555,89.56,89.55,89.555,126800000.0
2009-10-02 08:54:00,89.555,89.56,89.54,89.54,701200002.0
2009-10-02 08:55:00,89.55,89.55,89.54,89.545,573800000.0
2009-10-02 08:56:00,89.545,89.56,89.545,89.555,414900000.0
2009-10-02 08:57:00,89.55,89.56,89.54,89.56,468800000.0
2009-10-02 08:58:00,89.56,89.57,89.56,89.57,268700000.0
2009-10-02 08:59:00,89.57,89.58,89.565,89.565,196100000.0
2009-10-02 09:00:00,89.565,89.605,89.565,89.59,724999999.0
2009-10-02 09:01:00,89.59,89.6,89.59,89.59,770900000.0
2009-10-02 09:02:00,89.59,89.61,89.585,89.595,598000002.0
2009-10-02 09:03:00,89.59,89.61,89.59,89.6,821800002.0
2009-10-02 09:04:00,89.6,89.615,89.59,89.605,413300000.0
2009-10-02 09:05:00,89.605,89.61,89.6,89.61,552900000.0
2009-10-02 09:06:00,89.605,89.61,89.6,89.61,509799997.0
2009-10-02 09:07:00,89.61,89.63,89.61,89.62,767299999.0
2009-10-02 09:08:00,89.615,89.62,89.6,89.6,382000000.0
2009-10-02 09:09:00,89.6,89.61,89.575,89.585,671399995.0
2009-10-02 09:10:00,89.585,89.585,89.56,89.57,582399999.0
2009-10-02 09:11:00,89.57,89.58,89.565,89.57,353600001.0
2009-10-02 09:12:00,89.57,89.575,89.57,89.575,210300000.0
2009-10-02 09:13:00,89.575,89.575,89.575,89.575,79300000.0
2009-10-02 09:14:00,89.57,89.57,89.565,89.565,121400000.0
2009-10-02 09:15:00,89.565,89.565,89.55,89.55,572799999.0
2009-10-02 09:16:00,89.55,89.55,89.52,89.53,459100000.0
2009-10-02 09:17:00,89.53,89.53,89.49,89.5,909900000.0
2009-10-02 09:18:00,89.5,89.51,89.49,89.49,683000003.0
2009-10-02 09:19:00,89.49,89.505,89.485,89.5,488899995.0
2009-10-02 09:20:00,89.5,89.515,89.5,89.5,604400008.0
2009-10-02 09:21:00,89.505,89.52,89.505,89.52,350500000.0
2009-10-02 09:22:00,89.52,89.54,89.515,89.52,559399999.0
2009-10-02 09:23:00,89.515,89.515,89.495,89.51,668800000.0
2009-10-02 09:24:00,89.51,89.52,89.5,89.5,961699998.0
2009-10-02 09:25:00,89.5,89.535,89.5,89.5,297200001.0
2009-10-02 09:26:00,89.5,89.51,89.48,89.48,469600000.0
2009-10-02 09:27:00,89.48,89.485,89.46,89.47,996099997.0
2009-10-02 09:28:00,89.47,89.48,89.46,89.475,661100001.0
2009-10-02 09:29:00,89.475,89.48,89.435,89.46,1066199999.0
2009-10-02 09:30:00,89.46,89.46,89.41,89.41,977000003.0
2009-10-02 09:31:00,89.41,89.415,89.395,89.405,1079099999.0
2009-10-02 09:32:00,89.405,89.41,89.38,89.39,768199996.0
2009-10-02 09:33:00,89.39,89.405,89.385,89.395,840300000.0
2009-10-02 09:34:00,89.395,89.415,89.39,89.415,933000004.0
2009-10-02 09:35:00,89.42,89.435,89.41,89.425,487100000.0
2009-10-02 09:36:00,89.425,89.43,89.42,89.42,229200000.0
2009-10-02 09:37:00,89.42,89.425,89.405,89.405,1001499989.0
2009-10-02 09:38:00,89.41,89.415,89.395,89.41,370400000.0
2009-10-02 09:39:00,89.41,89.425,89.405,89.42,326499999.0
2009-10-02 09:40:00,89.415,89.425,89.41,89.41,446800000.0
2009-10-02 09:41:00,89.415,89.43,89.41,89.42,359600001.0
2009-10-02 09:42:00,89.42,89.45,89.42,89.445,328850001.0
2009-10-02 09:43:00,89.445,89.445,89.43,89.43,1056399995.0
2009-10-02 09:44:00,89.43,89.44,89.43,89.44,818100001.0
2009-10-02 09:45:00,89.44,89.44,89.44,89.44,50200000.0
2009-10-02 09:46:00,89.44,89.44,89.43,89.43,289400000.0
2009-10-02 09:47:00,89.43,89.43,89.43,89.43,174800000.0
2009-10-02 09:48:00,89.43,89.435,89.41,89.41,737000002.0
2009-10-02 09:49:00,89.415,89.415,89.405,89.415,1039800006.0
2009-10-02 09:50:00,89.425,89.43,89.405,89.42,865200003.0
2009-10-02 09:51:00,89.415,89.42,89.41,89.415,507700003.0
2009-10-02 09:52:00,89.415,89.42,89.395,89.405,822200003.0
2009-10-02 09:53:00,89.405,89.415,89.405,89.41,322999999.0
2009-10-02 09:54:00,89.41,89.42,89.41,89.415,208900000.0
2009-10-02 09:55:00,89.415,89.415,89.4,89.405,245000000.0
2009-10-02 09:56:00,89.405,89.41,89.405,89.405,131400000.0
2009-10-02 09:57:00,89.405,89.405,89.38,89.38,447799999.0
2009-10-02 09:58:00,89.38,89.38,89.36,89.365,660799998.0
2009-10-02 09:59:00,89.365,89.37,89.355,89.365,1089600000.0
2009-10-02 10:00:00,89.37,89.39,89.37,89.385,376100002.0
2009-10-02 10:01:00,89.385,89.385,89.375,89.38,763800008.0
2009-10-02 10:02:00,89.38,89.39,89.38,89.385,758600000.0
2009-10-02 10:03:00,89.385,89.42,89.38,89.42,687699996.0
2009-10-02 10:04:00,89.42,89.42,89.41,89.41,452500004.0
2009-10-02 10:05:00,89.41,89.41,89.38,89.38,873099996.0
2009-10-02 10:06:00,89.38,89.385,89.38,89.385,464199997.0
2009-10-02 10:07:00,89.385,89.39,89.375,89.38,550799998.0
2009-10-02 10:08:00,89.38,89.39,89.38,89.38,371700000.0
2009-10-02 10:09:00,89.38,89.4,89.38,89.39,355800001.0
2009-10-02 10:10:00,89.39,89.405,89.38,89.39,443299999.0
2009-10-02 10:11:00,89.39,89.39,89.38,89.38,185400000.0
2009-10-02 10:12:00,89.385,89.385,89.375,89.38,623900002.0
2009-10-02 10:13:00,89.38,89.385,89.38,89.38,497400000.0
2009-10-02 10:14:00,89.38,89.42,89.38,89.41,667800002.0
2009-10-02 10:15:00,89.41,89.41,89.39,89.39,340100000.0
2009-10-02 10:16:00,89.39,89.4,89.39,89.4,247500001.0
2009-10-02 10:17:00,89.4,89.4,89.38,89.385,606499999.0
2009-10-02 10:18:00,89.385,89.4,89.38,89.39,503600000.0
2009-10-02 10:19:00,89.39,89.395,89.38,89.38,396800001.0
2009-10-02 10:20:00,89.38,89.39,89.38,89.385,434600001.0
2009-10-02 10:21:00,89.39,89.4,89.37,89.375,620900009.0
2009-10-02 10:22:00,89.375,89.375,89.37,89.37,495500001.0
2009-10-02 10:23:00,89.37,89.375,89.335,89.35,529900004.0
2009-10-02 10:24:00,89.345,89.37,89.34,89.36,585000000.0
2009-10-02 10:25:00,89.37,89.385,89.36,89.36,737099999.0
2009-10-02 10:26:00,89.36,89.365,89.335,89.345,871499998.0
2009-10-02 10:27:00,89.345,89.35,89.34,89.345,247899997.0
2009-10-02 10:28:00,89.345,89.35,89.34,89.35,578899997.0
2009-10-02 10:29:00,89.35,89.365,89.345,89.36,403200000.0
2009-10-02 10:30:00,89.36,89.36,89.355,89.36,297599997.0
2009-10-02 10:31:00,89.36,89.36,89.36,89.36,200500000.0
2009-10-02 10:32:00,89.36,89.375,89.36,89.37,344399999.0
2009-10-02 10:33:00,89.37,89.37,89.365,89.37,259300000.0
2009-10-02 10:34:00,89.365,89.37,89.365,89.365,377700005.0
2009-10-02 10:35:00,89.365,89.37,89.36,89.36,498899999.0
2009-10-02 10:36:00,89.365,89.37,89.365,89.37,139400001.0
2009-10-02 10:37:00,89.37,89.37,89.33,89.33,361299994.0
2009-10-02 10:38:00,89.335,89.34,89.325,89.335,607000001.0
2009-10-02 10:39:00,89.335,89.35,89.31,89.315,484099995.0
2009-10-02 10:40:00,89.315,89.32,89.3,89.31,703999998.0
2009-10-02 10:41:00,89.31,89.325,89.31,89.315,669000001.0
2009-10-02 10:42:00,89.315,89.33,89.31,89.325,298900001.0
2009-10-02 10:43:00,89.325,89.33,89.325,89.33,203999999.0
2009-10-02 10:44:00,89.33,89.355,89.33,89.345,384000000.0
2009-10-02 10:45:00,89.345,89.355,89.335,89.34,901299999.0
2009-10-02 10:46:00,89.34,89.36,89.32,89.36,844200002.0
2009-10-02 10:47:00,89.355,89.36,89.31,89.32,642399998.0
2009-10-02 10:48:00,89.32,89.33,89.315,89.32,740500001.0
2009-10-02 10:49:00,89.32,89.33,89.315,89.32,596599998.0
2009-10-02 10:50:00,89.32,89.35,89.32,89.35,419000001.0
2009-10-02 10:51:00,89.35,89.365,89.34,89.365,279399997.0
2009-10-02 10:52:00,89.365,89.37,89.35,89.365,290100000.0
2009-10-02 10:53:00,89.365,89.39,89.365,89.38,451100002.0
2009-10-02 10:54:00,89.38,89.38,89.355,89.36,496899997.0
2009-10-02 10:55:00,89.36,89.405,89.35,89.405,917700000.0
2009-10-02 10:56:00,89.405,89.405,89.385,89.39,407700000.0
2009-10-02 10:57:00,89.39,89.4,89.385,89.385,448200000.0
2009-10-02 10:58:00,89.385,89.385,89.37,89.37,372400000.0
2009-10-02 10:59:00,89.37,89.37,89.365,89.37,334800000.0
2009-10-02 11:00:00,89.37,89.37,89.35,89.36,437800001.0
2009-10-02 11:01:00,89.36,89.36,89.33,89.345,799200005.0
2009-10-02 11:02:00,89.345,89.37,89.34,89.355,803000004.0
2009-10-02 11:03:00,89.355,89.355,89.33,89.345,609499998.0
2009-10-02 11:04:00,89.345,89.37,89.34,89.37,679799998.0
2009-10-02 11:05:00,89.37,89.375,89.36,89.37,770100007.0
2009-10-02 11:06:00,89.365,89.37,89.36,89.365,379700001.0
2009-10-02 11:07:00,89.365,89.38,89.36,89.38,639599997.0
2009-10-02 11:08:00,89.38,89.38,89.375,89.38,100900000.0
2009-10-02 11:09:00,89.38,89.39,89.38,89.39,358100000.0
2009-10-02 11:10:00,89.39,89.4,89.385,89.4,235600000.0
2009-10-02 11:11:00,89.4,89.435,89.4,89.435,283999998.0
2009-10-02 11:12:00,89.44,89.44,89.4,89.4,511000000.0
2009-10-02 11:13:00,89.4,89.4,89.385,89.39,306400000.0
2009-10-02 11:14:00,89.39,89.42,89.39,89.415,391300001.0
2009-10-02 11:15:00,89.415,89.43,89.415,89.42,813700002.0
2009-10-02 11:16:00,89.415,89.42,89.405,89.41,669199997.0
2009-10-02 11:17:00,89.41,89.41,89.38,89.395,547500000.0
2009-10-02 11:18:00,89.395,89.395,89.385,89.39,705499992.0
2009-10-02 11:19:00,89.39,89.4,89.39,89.4,363199993.0
2009-10-02 11:20:00,89.4,89.425,89.4,89.415,307099999.0
2009-10-02 11:21:00,89.415,89.43,89.41,89.42,550300000.0
2009-10-02 11:22:00,89.42,89.42,89.405,89.415,559899999.0
2009-10-02 11:23:00,89.415,89.42,89.405,89.41,175900000.0
2009-10-02 11:24:00,89.41,89.41,89.39,89.41,386600000.0
2009-10-02 11:25:00,89.405,89.405,89.39,89.395,220500000.0
2009-10-02 11:26:00,89.395,89.4,89.39,89.4,360600000.0
2009-10-02 11:27:00,89.4,89.4,89.4,89.4,208200000.0
2009-10-02 11:28:00,89.4,89.405,89.4,89.405,68000000.0
2009-10-02 11:29:00,89.405,89.41,89.395,89.4,282700000.0
2009-10-02 11:30:00,89.4,89.42,89.39,89.415,424800002.0
2009-10-02 11:31:00,89.42,89.42,89.41,89.42,294000000.0
2009-10-02 11:32:00,89.42,89.43,89.42,89.43,169000000.0
2009-10-02 11:33:00,89.42,89.43,89.42,89.425,158400000.0
2009-10-02 11:34:00,89.425,89.43,89.41,89.41,380200000.0
2009-10-02 11:35:00,89.415,89.42,89.405,89.41,185400000.0
2009-10-02 11:36:00,89.41,89.42,89.41,89.42,244000000.0
2009-10-02 11:37:00,89.42,89.43,89.42,89.42,381300000.0
2009-10-02 11:38:00,89.42,89.42,89.415,89.415,333500000.0
2009-10-02 11:39:00,89.415,89.42,89.415,89.42,79100000.0
2009-10-02 11:40:00,89.42,89.43,89.41,89.41,378499999.0
2009-10-02 11:41:00,89.41,89.43,89.41,89.41,572499999.0
2009-10-02 11:42:00,89.41,89.42,89.41,89.42,218600000.0
2009-10-02 11:43:00,89.42,89.42,89.41,89.41,362400001.0
2009-10-02 11:44:00,89.41,89.41,89.4,89.4,85700000.0
2009-10-02 11:45:00,89.4,89.41,89.4,89.41,40800000.0
2009-10-02 11:46:00,89.41,89.41,89.39,89.405,269500000.0
2009-10-02 11:47:00,89.405,89.41,89.395,89.395,169899999.0
2009-10-02 11:48:00,89.395,89.4,89.39,89.4,322800000.0
2009-10-02 11:49:00,89.4,89.41,89.4,89.4,220100000.0
2009-10-02 11:50:00,89.4,89.405,89.375,89.38,343600001.0
2009-10-02 11:51:00,89.385,89.385,89.375,89.38,114200001.0
2009-10-02 11:52:00,89.38,89.39,89.38,89.39,294999999.0
2009-10-02 11:53:00,89.39,89.39,89.38,89.38,100900000.0
2009-10-02 11:54:00,89.365,89.38,89.355,89.38,465099995.0
2009-10-02 11:55:00,89.38,89.39,89.375,89.38,308499999.0
2009-10-02 11:56:00,89.38,89.38,89.375,89.375,190600002.0
2009-10-02 11:57:00,89.375,89.38,89.36,89.36,408299999.0
2009-10-02 11:58:00,89.355,89.36,89.355,89.36,363400000.0
2009-10-02 11:59:00,89.36,89.37,89.36,89.36,336700000.0
2009-10-02 12:00:00,89.36,89.38,89.36,89.36,415700000.0
2009-10-02 12:01:00,89.36,89.37,89.36,89.36,397800000.0
2009-10-02 12:02:00,89.36,89.37,89.36,89.36,169100000.0
2009-10-02 12:03:00,89.36,89.36,89.355,89.36,140599996.0
2009-10-02 12:04:00,89.36,89.36,89.36,89.36,126600000.0
2009-10-02 12:05:00,89.36,89.36,89.36,89.36,84400000.0
2009-10-02 12:06:00,89.36,89.37,89.36,89.36,94300000.0
2009-10-02 12:07:00,89.36,89.375,89.36,89.37,161900000.0
2009-10-02 12:08:00,89.37,89.37,89.36,89.36,375600010.0
2009-10-02 12:09:00,89.36,89.37,89.36,89.365,887100011.0
2009-10-02 12:10:00,89.365,89.365,89.36,89.36,136300002.0
2009-10-02 12:11:00,89.36,89.36,89.35,89.35,340699998.0
2009-10-02 12:12:00,89.35,89.36,89.34,89.355,418600000.0
2009-10-02 12:13:00,89.355,89.37,89.355,89.365,309700000.0
2009-10-02 12:14:00,89.365,89.37,89.365,89.37,252999999.0
2009-10-02 12:15:00,89.37,89.385,89.37,89.38,802400003.0
2009-10-02 12:16:00,89.38,89.39,89.38,89.39,231300000.0
2009-10-02 12:17:00,89.39,89.41,89.385,89.395,583699998.0
2009-10-02 12:18:00,89.395,89.4,89.38,89.38,367700000.0
2009-10-02 12:19:00,89.38,89.385,89.365,89.37,331100001.0
2009-10-02 12:20:00,89.37,89.38,89.365,89.365,245100000.0
2009-10-02 12:21:00,89.365,89.365,89.355,89.36,417499995.0
2009-10-02 12:22:00,89.36,89.375,89.36,89.36,368300005.0
2009-10-02 12:23:00,89.36,89.4,89.36,89.38,285600000.0
2009-10-02 12:24:00,89.38,89.38,89.37,89.38,160000000.0
2009-10-02 12:25:00,89.375,89.38,89.37,89.38,106200000.0
2009-10-02 12:26:00,89.375,89.385,89.37,89.375,253800000.0
2009-10-02 12:27:00,89.375,89.375,89.365,89.37,399500000.0
2009-10-02 12:28:00,89.37,89.37,89.365,89.37,226599997.0
2009-10-02 12:29:00,89.37,89.375,89.37,89.37,258800000.0
2009-10-02 12:30:00,89.37,89.37,89.36,89.36,325900000.0
2009-10-02 12:31:00,89.355,89.355,89.345,89.345,170300001.0
2009-10-02 12:32:00,89.345,89.36,89.345,89.36,195799995.0
2009-10-02 12:33:00,89.36,89.385,89.36,89.38,98400001.0
2009-10-02 12:34:00,89.38,89.385,89.375,89.385,233699999.0
2009-10-02 12:35:00,89.385,89.395,89.385,89.395,355900000.0
2009-10-02 12:36:00,89.395,89.395,89.38,89.38,321800001.0
2009-10-02 12:37:00,89.38,89.38,89.37,89.375,226400000.0
2009-10-02 12:38:00,89.375,89.38,89.36,89.36,422000000.0
2009-10-02 12:39:00,89.36,89.37,89.36,89.365,225500001.0
2009-10-02 12:40:00,89.365,89.375,89.365,89.375,318700002.0
2009-10-02 12:41:00,89.375,89.38,89.375,89.38,118199999.0
2009-10-02 12:42:00,89.375,89.38,89.375,89.375,124800000.0
2009-10-02 12:43:00,89.375,89.38,89.37,89.375,104200002.0
2009-10-02 12:44:00,89.375,89.39,89.37,89.38,255200000.0
2009-10-02 12:45:00,89.38,89.385,89.36,89.36,390900000.0
2009-10-02 12:46:00,89.36,89.36,89.33,89.34,685900001.0
2009-10-02 12:47:00,89.34,89.34,89.32,89.32,309000000.0
2009-10-02 12:48:00,89.32,89.325,89.3,89.31,802399999.0
2009-10-02 12:49:00,89.31,89.32,89.3,89.305,463400000.0
2009-10-02 12:50:00,89.305,89.31,89.305,89.31,257800000.0
2009-10-02 12:51:00,89.31,89.325,89.305,89.325,175100002.0
2009-10-02 12:52:00,89.325,89.325,89.31,89.32,258000000.0
2009-10-02 12:53:00,89.32,89.32,89.3,89.305,470599999.0
2009-10-02 12:54:00,89.305,89.33,89.305,89.32,370000000.0
2009-10-02 12:55:00,89.32,89.345,89.32,89.34,303600000.0
2009-10-02 12:56:00,89.34,89.34,89.33,89.34,162500000.0
2009-10-02 12:57:00,89.34,89.35,89.33,89.335,477200003.0
2009-10-02 12:58:00,89.335,89.34,89.33,89.335,336000003.0
2009-10-02 12:59:00,89.335,89.35,89.335,89.35,467100000.0
2009-10-02 13:00:00,89.35,89.36,89.34,89.35,293300000.0
2009-10-02 13:01:00,89.35,89.36,89.35,89.36,614999997.0
2009-10-02 13:02:00,89.36,89.37,89.36,89.365,370800001.0
2009-10-02 13:03:00,89.365,89.365,89.345,89.355,562299993.0
2009-10-02 13:04:00,89.355,89.365,89.35,89.35,324000000.0
2009-10-02 13:05:00,89.35,89.36,89.35,89.355,190000000.0
2009-10-02 13:06:00,89.355,89.355,89.35,89.35,353100000.0
2009-10-02 13:07:00,89.355,89.37,89.35,89.37,760400001.0
2009-10-02 13:08:00,89.365,89.365,89.345,89.355,566999999.0
2009-10-02 13:09:00,89.355,89.36,89.34,89.36,336700004.0
2009-10-02 13:10:00,89.36,89.36,89.355,89.355,85600000.0
2009-10-02 13:11:00,89.355,89.365,89.35,89.36,342800001.0
2009-10-02 13:12:00,89.36,89.36,89.33,89.34,465900002.0
2009-10-02 13:13:00,89.35,89.37,89.35,89.36,253199999.0
2009-10-02 13:14:00,89.36,89.365,89.36,89.36,192000000.0
2009-10-02 13:15:00,89.36,89.37,89.35,89.365,295099999.0
2009-10-02 13:16:00,89.365,89.365,89.345,89.345,472000003.0
2009-10-02 13:17:00,89.345,89.355,89.325,89.33,454399993.0
2009-10-02 13:18:00,89.33,89.335,89.325,89.33,586500000.0
2009-10-02 13:19:00,89.33,89.34,89.33,89.33,487200001.0
2009-10-02 13:20:00,89.33,89.335,89.33,89.33,62800000.0
2009-10-02 13:21:00,89.33,89.33,89.315,89.325,245199999.0
2009-10-02 13:22:00,89.32,89.33,89.32,89.33,373499999.0
2009-10-02 13:23:00,89.33,89.335,89.32,89.33,770999999.0
2009-10-02 13:24:00,89.33,89.34,89.32,89.34,497499995.0
2009-10-02 13:25:00,89.34,89.34,89.335,89.34,35600000.0
2009-10-02 13:26:00,89.34,89.34,89.33,89.34,160700000.0
2009-10-02 13:27:00,89.335,89.335,89.33,89.33,226100001.0
2009-10-02 13:28:00,89.33,89.34,89.33,89.335,179700000.0
2009-10-02 13:29:00,89.335,89.34,89.33,89.34,151000000.0
2009-10-02 13:30:00,89.34,89.355,89.33,89.355,448100001.0
2009-10-02 13:31:00,89.355,89.36,89.355,89.36,156899999.0
2009-10-02 13:32:00,89.36,89.36,89.36,89.36,78400000.0
2009-10-02 13:33:00,89.36,89.36,89.36,89.36,45300000.0
2009-10-02 13:34:00,89.36,89.38,89.36,89.375,460099998.0
2009-10-02 13:35:00,89.375,89.38,89.375,89.38,82800000.0
2009-10-02 13:36:00,89.375,89.375,89.365,89.365,168700002.0
2009-10-02 13:37:00,89.37,89.375,89.36,89.37,308000001.0
2009-10-02 13:38:00,89.37,89.37,89.365,89.365,225900001.0
2009-10-02 13:39:00,89.365,89.365,89.35,89.36,209700000.0
2009-10-02 13:40:00,89.365,89.37,89.36,89.365,423500001.0
2009-10-02 13:41:00,89.365,89.37,89.365,89.37,638800002.0
2009-10-02 13:42:00,89.37,89.38,89.36,89.38,511399998.0
2009-10-02 13:43:00,89.38,89.405,89.38,89.4,525800002.0
2009-10-02 13:44:00,89.4,89.4,89.38,89.38,291800001.0
2009-10-02 13:45:00,89.38,89.38,89.375,89.38,191599999.0
2009-10-02 13:46:00,89.38,89.38,89.38,89.38,181100000.0
2009-10-02 13:47:00,89.38,89.38,89.35,89.35,375899999.0
2009-10-02 13:48:00,89.35,89.35,89.345,89.345,258999999.0
2009-10-02 13:49:00,89.345,89.355,89.34,89.345,422099998.0
2009-10-02 13:50:00,89.345,89.36,89.345,89.36,76400000.0
2009-10-02 13:51:00,89.36,89.36,89.35,89.35,223100000.0
2009-10-02 13:52:00,89.35,89.355,89.35,89.35,144199999.0
2009-10-02 13:53:00,89.35,89.35,89.34,89.345,270199999.0
2009-10-02 13:54:00,89.35,89.35,89.34,89.345,213900002.0
2009-10-02 13:55:00,89.345,89.36,89.345,89.355,402700000.0
2009-10-02 13:56:00,89.35,89.35,89.33,89.33,424900000.0
2009-10-02 13:57:00,89.33,89.33,89.325,89.33,167400000.0
2009-10-02 13:58:00,89.335,89.35,89.335,89.34,503400004.0
2009-10-02 13:59:00,89.34,89.355,89.34,89.35,606500002.0
2009-10-02 14:00:00,89.36,89.38,89.35,89.365,687800002.0
2009-10-02 14:01:00,89.365,89.37,89.365,89.365,227199999.0
2009-10-02 14:02:00,89.365,89.385,89.365,89.38,745200015.0
2009-10-02 14:03:00,89.38,89.385,89.37,89.38,353800000.0
2009-10-02 14:04:00,89.38,89.39,89.365,89.39,685600003.0
2009-10-02 14:05:00,89.39,89.39,89.38,89.38,258300000.0
2009-10-02 14:06:00,89.38,89.385,89.375,89.38,348599989.0
2009-10-02 14:07:00,89.38,89.38,89.375,89.38,515500006.0
2009-10-02 14:08:00,89.38,89.38,89.37,89.37,357500001.0
2009-10-02 14:09:00,89.37,89.39,89.37,89.39,575800001.0
2009-10-02 14:10:00,89.39,89.39,89.38,89.38,270299999.0
2009-10-02 14:11:00,89.38,89.38,89.35,89.35,680700002.0
2009-10-02 14:12:00,89.355,89.355,89.34,89.34,505800000.0
2009-10-02 14:13:00,89.34,89.345,89.34,89.34,613500002.0
2009-10-02 14:14:00,89.34,89.39,89.335,89.38,604699995.0
2009-10-02 14:15:00,89.38,89.39,89.375,89.38,270900001.0
2009-10-02 14:16:00,89.375,89.375,89.34,89.345,263800000.0
2009-10-02 14:17:00,89.34,89.375,89.34,89.37,355799998.0
2009-10-02 14:18:00,89.365,89.365,89.34,89.345,826300001.0
2009-10-02 14:19:00,89.345,89.39,89.345,89.38,597389999.0
2009-10-02 14:20:00,89.38,89.385,89.34,89.365,724099999.0
2009-10-02 14:21:00,89.36,89.41,89.35,89.37,551700000.0
2009-10-02 14:22:00,89.38,89.42,89.38,89.4,816400002.0
2009-10-02 14:23:00,89.4,89.435,89.395,89.43,703500000.0
2009-10-02 14:24:00,89.43,89.43,89.395,89.42,434200002.0
2009-10-02 14:25:00,89.42,89.42,89.41,89.415,621900005.0
2009-10-02 14:26:00,89.415,89.425,89.38,89.38,581800000.0
2009-10-02 14:27:00,89.375,89.38,89.35,89.35,579099999.0
2009-10-02 14:28:00,89.35,89.39,89.32,89.38,579000000.0
2009-10-02 14:29:00,89.38,89.42,89.375,89.405,419600000.0
2009-10-02 14:30:00,89.42,89.42,88.895,89.23,427100000.0
2009-10-02 14:31:00,89.23,89.24,89.115,89.2,611299999.0
2009-10-02 14:32:00,89.185,89.23,89.125,89.21,764400000.0
2009-10-02 14:33:00,89.21,89.265,89.165,89.235,775300000.0
2009-10-02 14:34:00,89.24,89.265,89.21,89.21,440700001.0
2009-10-02 14:35:00,89.21,89.26,89.17,89.18,335599999.0
2009-10-02 14:36:00,89.18,89.25,89.18,89.18,536900006.0
2009-10-02 14:37:00,89.18,89.22,89.11,89.13,710300001.0
2009-10-02 14:38:00,89.13,89.14,89.055,89.105,861800000.0
2009-10-02 14:39:00,89.1,89.125,89.08,89.105,985899999.0
2009-10-02 14:40:00,89.07,89.165,89.07,89.09,715800000.0
2009-10-02 14:41:00,89.085,89.17,89.085,89.135,749899999.0
2009-10-02 14:42:00,89.135,89.16,89.065,89.15,785100000.0
2009-10-02 14:43:00,89.15,89.165,89.1,89.15,934400002.0
2009-10-02 14:44:00,89.15,89.16,89.115,89.12,825799998.0
2009-10-02 14:45:00,89.12,89.225,89.115,89.215,1034100002.0
2009-10-02 14:46:00,89.205,89.205,89.14,89.175,695800001.0
2009-10-02 14:47:00,89.175,89.19,89.14,89.17,603499999.0
2009-10-02 14:48:00,89.17,89.19,89.15,89.18,507900003.0
2009-10-02 14:49:00,89.18,89.21,89.165,89.17,738199999.0
2009-10-02 14:50:00,89.17,89.21,89.165,89.2,872600004.0
2009-10-02 14:51:00,89.195,89.22,89.16,89.22,896799997.0
2009-10-02 14:52:00,89.22,89.22,89.195,89.2,1009200001.0
2009-10-02 14:53:00,89.205,89.205,89.175,89.19,972700004.0
2009-10-02 14:54:00,89.19,89.21,89.16,89.17,1011600001.0
2009-10-02 14:55:00,89.17,89.17,89.14,89.14,853799999.0
2009-10-02 14:56:00,89.135,89.155,89.13,89.15,706799999.0
2009-10-02 14:57:00,89.15,89.16,89.13,89.15,798699998.0
2009-10-02 14:58:00,89.15,89.18,89.12,89.135,1098600000.0
2009-10-02 14:59:00,89.135,89.175,89.13,89.165,797200002.0
2009-10-02 15:00:00,89.17,89.17,89.13,89.14,1060300000.0
2009-10-02 15:01:00,89.135,89.14,89.09,89.12,767599999.0
2009-10-02 15:02:00,89.12,89.12,89.045,89.07,1113300000.0
2009-10-02 15:03:00,89.07,89.07,89.0,89.005,1028000000.0
2009-10-02 15:04:00,89.01,89.055,89.01,89.055,1004599994.0
2009-10-02 15:05:00,89.055,89.06,88.98,88.98,1028109997.0
2009-10-02 15:06:00,88.98,88.995,88.93,88.99,918900000.0
2009-10-02 15:07:00,88.99,89.045,88.99,89.025,717500002.0
2009-10-02 15:08:00,89.015,89.08,89.015,89.08,403900001.0
2009-10-02 15:09:00,89.08,89.08,89.03,89.05,774600003.0
2009-10-02 15:10:00,89.05,89.05,89.025,89.03,429000000.0
2009-10-02 15:11:00,89.03,89.03,88.965,89.02,952499997.0
2009-10-02 15:12:00,89.02,89.065,89.02,89.065,951200003.0
2009-10-02 15:13:00,89.06,89.075,89.025,89.025,888999998.0
2009-10-02 15:14:00,89.02,89.04,89.015,89.015,1079100000.0
2009-10-02 15:15:00,89.015,89.02,88.98,88.995,1014099997.0
2009-10-02 15:16:00,89.0,89.015,88.98,88.99,834700000.0
2009-10-02 15:17:00,88.99,89.03,88.98,89.03,599900001.0
2009-10-02 15:18:00,89.03,89.03,88.975,89.02,550300002.0
2009-10-02 15:19:00,89.02,89.05,89.01,89.02,861500003.0
2009-10-02 15:20:00,89.015,89.025,88.985,89.01,547999999.0
2009-10-02 15:21:00,89.005,89.01,88.915,88.945,819699999.0
2009-10-02 15:22:00,88.94,88.955,88.895,88.91,1200699995.0
2009-10-02 15:23:00,88.905,88.905,88.835,88.89,1225400004.0
2009-10-02 15:24:00,88.89,88.905,88.88,88.88,847699993.0
2009-10-02 15:25:00,88.885,88.91,88.885,88.9,636100000.0
2009-10-02 15:26:00,88.9,88.935,88.89,88.93,862200001.0
2009-10-02 15:27:00,88.925,88.93,88.9,88.91,646599998.0
2009-10-02 15:28:00,88.91,88.945,88.91,88.92,1033499999.0
2009-10-02 15:29:00,88.92,88.95,88.91,88.91,976200000.0
2009-10-02 15:30:00,88.91,88.95,88.91,88.94,676700000.0
2009-10-02 15:31:00,88.94,88.96,88.94,88.955,1195299992.0
2009-10-02 15:32:00,88.95,88.96,88.94,88.945,947199996.0
2009-10-02 15:33:00,88.95,88.96,88.935,88.95,761800000.0
2009-10-02 15:34:00,88.95,88.96,88.93,88.95,601999998.0
2009-10-02 15:35:00,88.945,88.955,88.91,88.94,1199899991.0
2009-10-02 15:36:00,88.94,88.945,88.92,88.925,950100006.0
2009-10-02 15:37:00,88.925,88.925,88.88,88.88,1335499995.0
2009-10-02 15:38:00,88.88,88.91,88.875,88.91,879100001.0
2009-10-02 15:39:00,88.91,88.91,88.87,88.87,920999998.0
2009-10-02 15:40:00,88.87,88.87,88.83,88.84,920299996.0
2009-10-02 15:41:00,88.83,88.86,88.83,88.86,1072299998.0
2009-10-02 15:42:00,88.86,88.88,88.84,88.84,1179499994.0
2009-10-02 15:43:00,88.84,88.875,88.84,88.87,768200001.0
2009-10-02 15:44:00,88.87,88.87,88.85,88.85,1102199984.0
2009-10-02 15:45:00,88.85,88.85,88.795,88.795,1040200002.0
2009-10-02 15:46:00,88.795,88.825,88.785,88.8,890299992.0
2009-10-02 15:47:00,88.795,88.825,88.795,88.8,1101599999.0
2009-10-02 15:48:00,88.8,88.81,88.72,88.735,1020199996.0
2009-10-02 15:49:00,88.735,88.76,88.725,88.755,1054599999.0
2009-10-02 15:50:00,88.76,88.76,88.695,88.695,819200000.0
2009-10-02 15:51:00,88.69,88.73,88.68,88.71,1058200003.0
2009-10-02 15:52:00,88.71,88.71,88.615,88.66,1617999996.0
2009-10-02 15:53:00,88.65,88.66,88.64,88.655,980500002.0
2009-10-02 15:54:00,88.655,88.68,88.64,88.64,853399999.0
2009-10-02 15:55:00,88.64,88.705,88.64,88.68,1096799995.0
2009-10-02 15:56:00,88.68,88.7,88.68,88.695,867199999.0
2009-10-02 15:57:00,88.695,88.72,88.69,88.72,825599999.0
2009-10-02 15:58:00,88.715,88.72,88.705,88.705,473899998.0
2009-10-02 15:59:00,88.705,88.72,88.67,88.685,696299998.0
2009-10-02 16:00:00,88.685,88.69,88.625,88.64,1170299999.0
2009-10-02 16:01:00,88.645,88.67,88.64,88.65,694399998.0
2009-10-02 16:02:00,88.65,88.65,88.6,88.645,799200000.0
2009-10-02 16:03:00,88.64,88.68,88.62,88.68,1066699999.0
2009-10-02 16:04:00,88.68,88.74,88.68,88.725,738199999.0
2009-10-02 16:05:00,88.725,88.795,88.725,88.78,821400001.0
2009-10-02 16:06:00,88.78,88.785,88.76,88.78,890299999.0
2009-10-02 16:07:00,88.78,88.78,88.75,88.765,634799999.0
2009-10-02 16:08:00,88.765,88.83,88.76,88.83,1046399999.0
2009-10-02 16:09:00,88.83,88.83,88.8,88.83,1195599996.0
2009-10-02 16:10:00,88.83,88.84,88.795,88.8,949800000.0
2009-10-02 16:11:00,88.805,88.81,88.79,88.795,610500004.0
2009-10-02 16:12:00,88.795,88.87,88.795,88.87,787700000.0
2009-10-02 16:13:00,88.87,88.87,88.825,88.83,958900000.0
2009-10-02 16:14:00,88.83,88.84,88.82,88.83,501400000.0
2009-10-02 16:15:00,88.83,88.85,88.81,88.815,942099994.0
2009-10-02 16:16:00,88.815,88.89,88.815,88.89,671000000.0
2009-10-02 16:17:00,88.89,88.89,88.855,88.875,1043699999.0
2009-10-02 16:18:00,88.87,88.89,88.86,88.88,975499996.0
2009-10-02 16:19:00,88.875,88.885,88.87,88.885,735299995.0
2009-10-02 16:20:00,88.885,88.925,88.865,88.91,1115299999.0
2009-10-02 16:21:00,88.91,88.94,88.9,88.935,1170399991.0
2009-10-02 16:22:00,88.925,89.045,88.92,88.99,1626899999.0
2009-10-02 16:23:00,88.99,89.04,88.975,89.03,1348199995.0
2009-10-02 16:24:00,89.025,89.04,89.0,89.04,729499994.0
2009-10-02 16:25:00,89.04,89.1,89.04,89.08,1018399999.0
2009-10-02 16:26:00,89.08,89.125,89.055,89.095,1357700006.0
2009-10-02 16:27:00,89.1,89.11,89.08,89.09,1214100000.0
2009-10-02 16:28:00,89.09,89.1,89.07,89.07,775599999.0
2009-10-02 16:29:00,89.07,89.07,89.04,89.07,1030800003.0
2009-10-02 16:30:00,89.075,89.11,89.06,89.08,1243099995.0
2009-10-02 16:31:00,89.08,89.125,89.08,89.125,1077799998.0
2009-10-02 16:32:00,89.125,89.14,89.09,89.13,1177000001.0
2009-10-02 16:33:00,89.13,89.14,89.105,89.115,1125599999.0
2009-10-02 16:34:00,89.115,89.12,89.1,89.11,1202299999.0
2009-10-02 16:35:00,89.11,89.11,89.1,89.11,737699998.0
2009-10-02 16:36:00,89.115,89.125,89.105,89.12,887199998.0
2009-10-02 16:37:00,89.12,89.175,89.12,89.155,990200002.0
2009-10-02 16:38:00,89.155,89.165,89.145,89.15,993000010.0
2009-10-02 16:39:00,89.15,89.15,89.135,89.135,1244099995.0
2009-10-02 16:40:00,89.14,89.15,89.11,89.12,1178600003.0
2009-10-02 16:41:00,89.12,89.125,89.095,89.1,931999994.0
2009-10-02 16:42:00,89.1,89.11,89.09,89.09,847500002.0
2009-10-02 16:43:00,89.09,89.1,89.07,89.095,1262400000.0
2009-10-02 16:44:00,89.095,89.125,89.095,89.12,1248199999.0
2009-10-02 16:45:00,89.12,89.125,89.1,89.105,952500000.0
2009-10-02 16:46:00,89.105,89.105,89.085,89.095,546500000.0
2009-10-02 16:47:00,89.105,89.105,89.09,89.095,751599995.0
2009-10-02 16:48:00,89.095,89.1,89.09,89.09,1071999998.0
2009-10-02 16:49:00,89.09,89.1,89.08,89.085,695700000.0
2009-10-02 16:50:00,89.085,89.1,89.08,89.095,646000001.0
2009-10-02 16:51:00,89.095,89.1,89.09,89.1,361300004.0
2009-10-02 16:52:00,89.1,89.12,89.09,89.12,347999999.0
2009-10-02 16:53:00,89.12,89.13,89.1,89.1,424599999.0
2009-10-02 16:54:00,89.1,89.11,89.085,89.09,1051400004.0
2009-10-02 16:55:00,89.09,89.115,89.085,89.115,863299999.0
2009-10-02 16:56:00,89.115,89.17,89.11,89.165,591000001.0
2009-10-02 16:57:00,89.165,89.19,89.16,89.19,478200001.0
2009-10-02 16:58:00,89.19,89.195,89.175,89.185,459099999.0
2009-10-02 16:59:00,89.185,89.27,89.18,89.21,881299998.0
2009-10-02 17:00:00,89.21,89.225,89.2,89.21,886200000.0
2009-10-02 17:01:00,89.21,89.225,89.205,89.22,471199997.0
2009-10-02 17:02:00,89.22,89.37,89.22,89.34,846000000.0
2009-10-02 17:03:00,89.34,89.415,89.315,89.4,1183199996.0
2009-10-02 17:04:00,89.4,89.54,89.395,89.49,1477400000.0
2009-10-02 17:05:00,89.49,89.565,89.485,89.565,1247200002.0
2009-10-02 17:06:00,89.565,89.665,89.565,89.63,1292499997.0
2009-10-02 17:07:00,89.63,89.63,89.57,89.615,1149200002.0
2009-10-02 17:08:00,89.62,89.735,89.61,89.68,1598800004.0
2009-10-02 17:09:00,89.68,89.92,89.66,89.88,1499699994.0
2009-10-02 17:10:00,89.885,89.885,89.76,89.76,1322999996.0
2009-10-02 17:11:00,89.76,89.76,89.685,89.745,1336100001.0
2009-10-02 17:12:00,89.745,89.855,89.745,89.79,1508199999.0
2009-10-02 17:13:00,89.79,89.795,89.73,89.735,1084300000.0
2009-10-02 17:14:00,89.73,89.79,89.705,89.73,1295100002.0
2009-10-02 17:15:00,89.73,89.745,89.68,89.73,1292699994.0
2009-10-02 17:16:00,89.73,89.765,89.72,89.75,1417400002.0
2009-10-02 17:17:00,89.75,89.755,89.7,89.7,1287599997.0
2009-10-02 17:18:00,89.695,89.72,89.695,89.705,1351700003.0
2009-10-02 17:19:00,89.705,89.72,89.695,89.71,941299989.0
2009-10-02 17:20:00,89.71,89.745,89.7,89.74,990600000.0
2009-10-02 17:21:00,89.74,89.915,89.74,89.85,1618600003.0
2009-10-02 17:22:00,89.845,89.855,89.79,89.81,1329300007.0
2009-10-02 17:23:00,89.81,89.83,89.775,89.785,1144099996.0
2009-10-02 17:24:00,89.785,89.805,89.77,89.79,1215699996.0
2009-10-02 17:25:00,89.785,89.785,89.755,89.765,1327000003.0
2009-10-02 17:26:00,89.765,89.805,89.765,89.785,1169700003.0
2009-10-02 17:27:00,89.785,89.785,89.76,89.76,509300002.0
2009-10-02 17:28:00,89.765,89.765,89.735,89.74,896900006.0
2009-10-02 17:29:00,89.74,89.75,89.725,89.735,854799994.0
2009-10-02 17:30:00,89.735,89.74,89.715,89.715,1115899998.0
2009-10-02 17:31:00,89.715,89.795,89.71,89.765,1079100000.0
2009-10-02 17:32:00,89.765,89.785,89.735,89.785,1507299999.0
2009-10-02 17:33:00,89.785,89.795,89.75,89.775,1143600002.0
2009-10-02 17:34:00,89.775,89.775,89.755,89.76,725900000.0
2009-10-02 17:35:00,89.76,89.76,89.725,89.73,740899999.0
2009-10-02 17:36:00,89.73,89.74,89.72,89.735,423099999.0
2009-10-02 17:37:00,89.735,89.745,89.72,89.72,296900000.0
2009-10-02 17:38:00,89.72,89.74,89.72,89.725,296399998.0
2009-10-02 17:39:00,89.725,89.73,89.71,89.71,313900000.0
2009-10-02 17:40:00,89.71,89.72,89.66,89.68,573599998.0
2009-10-02 17:41:00,89.685,89.7,89.665,89.69,495799998.0
2009-10-02 17:42:00,89.69,89.69,89.665,89.68,667600001.0
2009-10-02 17:43:00,89.69,89.71,89.685,89.7,550700000.0
2009-10-02 17:44:00,89.705,89.705,89.675,89.69,412199999.0
2009-10-02 17:45:00,89.69,89.71,89.69,89.7,304800000.0
2009-10-02 17:46:00,89.7,89.71,89.69,89.705,202500000.0
2009-10-02 17:47:00,89.705,89.71,89.68,89.695,175900000.0
2009-10-02 17:48:00,89.695,89.7,89.685,89.69,229000000.0
2009-10-02 17:49:00,89.695,89.7,89.69,89.69,213200000.0
2009-10-02 17:50:00,89.69,89.7,89.69,89.7,363900000.0
2009-10-02 17:51:00,89.695,89.695,89.66,89.665,351700000.0
2009-10-02 17:52:00,89.665,89.68,89.66,89.67,639699999.0
2009-10-02 17:53:00,89.67,89.67,89.67,89.67,213000000.0
2009-10-02 17:54:00,89.675,89.685,89.67,89.67,226200000.0
2009-10-02 17:55:00,89.675,89.675,89.615,89.635,381299999.0
2009-10-02 17:56:00,89.64,89.64,89.61,89.62,660099999.0
2009-10-02 17:57:00,89.62,89.63,89.615,89.625,641899999.0
2009-10-02 17:58:00,89.62,89.63,89.615,89.625,293600000.0
2009-10-02 17:59:00,89.625,89.63,89.61,89.62,706200001.0
2009-10-02 18:00:00,89.62,89.635,89.615,89.62,442300000.0
2009-10-02 18:01:00,89.62,89.63,89.61,89.625,309499997.0
2009-10-02 18:02:00,89.625,89.63,89.61,89.625,351500002.0
2009-10-02 18:03:00,89.625,89.625,89.595,89.605,514000000.0
2009-10-02 18:04:00,89.605,89.625,89.6,89.6,422800001.0
2009-10-02 18:05:00,89.6,89.625,89.6,89.6,855599999.0
2009-10-02 18:06:00,89.61,89.61,89.59,89.595,592900001.0
2009-10-02 18:07:00,89.595,89.6,89.565,89.565,681500001.0
2009-10-02 18:08:00,89.565,89.57,89.53,89.53,598199997.0
2009-10-02 18:09:00,89.53,89.565,89.51,89.56,928799999.0
2009-10-02 18:10:00,89.56,89.645,89.56,89.635,523000001.0
2009-10-02 18:11:00,89.635,89.655,89.635,89.645,548400002.0
2009-10-02 18:12:00,89.645,89.655,89.64,89.655,432799997.0
2009-10-02 18:13:00,89.655,89.68,89.655,89.66,517799999.0
2009-10-02 18:14:00,89.66,89.66,89.64,89.64,568900001.0
2009-10-02 18:15:00,89.64,89.67,89.64,89.655,452899999.0
2009-10-02 18:16:00,89.66,89.665,89.66,89.66,202500000.0
2009-10-02 18:17:00,89.66,89.66,89.65,89.655,201300000.0
2009-10-02 18:18:00,89.655,89.655,89.645,89.645,165200000.0
2009-10-02 18:19:00,89.645,89.65,89.64,89.65,430800000.0
2009-10-02 18:20:00,89.65,89.66,89.64,89.64,154600000.0
2009-10-02 18:21:00,89.635,89.635,89.605,89.615,333700000.0
2009-10-02 18:22:00,89.615,89.63,89.61,89.63,382599999.0
2009-10-02 18:23:00,89.63,89.63,89.6,89.63,483800000.0
2009-10-02 18:24:00,89.63,89.63,89.595,89.595,365600000.0
2009-10-02 18:25:00,89.595,89.6,89.585,89.59,474700000.0
2009-10-02 18:26:00,89.6,89.605,89.595,89.605,182800000.0
2009-10-02 18:27:00,89.605,89.625,89.605,89.625,249999999.0
2009-10-02 18:28:00,89.625,89.63,89.6,89.6,330999999.0
2009-10-02 18:29:00,89.605,89.61,89.58,89.585,486200001.0
2009-10-02 18:30:00,89.585,89.615,89.585,89.605,577000000.0
2009-10-02 18:31:00,89.605,89.605,89.59,89.6,540800006.0
2009-10-02 18:32:00,89.6,89.605,89.585,89.605,288800000.0
2009-10-02 18:33:00,89.605,89.615,89.58,89.59,547600000.0
2009-10-02 18:34:00,89.59,89.635,89.59,89.615,372099999.0
2009-10-02 18:35:00,89.61,89.61,89.585,89.585,377800000.0
2009-10-02 18:36:00,89.58,89.6,89.58,89.6,278699998.0
2009-10-02 18:37:00,89.6,89.6,89.6,89.6,83000000.0
2009-10-02 18:38:00,89.6,89.6,89.595,89.6,174700000.0
2009-10-02 18:39:00,89.6,89.6,89.595,89.595,140200000.0
2009-10-02 18:40:00,89.6,89.605,89.6,89.6,60000000.0
2009-10-02 18:41:00,89.595,89.6,89.585,89.6,284699995.0
2009-10-02 18:42:00,89.6,89.6,89.595,89.595,89000000.0
2009-10-02 18:43:00,89.595,89.61,89.59,89.61,302300000.0
2009-10-02 18:44:00,89.61,89.63,89.61,89.62,254999999.0
2009-10-02 18:45:00,89.615,89.615,89.6,89.605,267800000.0
2009-10-02 18:46:00,89.605,89.61,89.605,89.61,163400000.0
2009-10-02 18:47:00,89.61,89.63,89.61,89.625,305200001.0
2009-10-02 18:48:00,89.625,89.655,89.605,89.655,335800001.0
2009-10-02 18:49:00,89.66,89.665,89.64,89.64,348800000.0
2009-10-02 18:50:00,89.64,89.65,89.635,89.635,239000000.0
2009-10-02 18:51:00,89.635,89.635,89.595,89.61,499699998.0
2009-10-02 18:52:00,89.61,89.615,89.6,89.605,319900000.0
2009-10-02 18:53:00,89.605,89.615,89.605,89.61,88000000.0
2009-10-02 18:54:00,89.615,89.645,89.615,89.63,348200000.0
2009-10-02 18:55:00,89.63,89.635,89.615,89.62,140600000.0
2009-10-02 18:56:00,89.62,89.62,89.615,89.62,32500000.0
2009-10-02 18:57:00,89.62,89.655,89.62,89.655,361100000.0
2009-10-02 18:58:00,89.655,89.69,89.645,89.67,566400000.0
2009-10-02 18:59:00,89.67,89.68,89.66,89.67,418400000.0
2009-10-02 19:00:00,89.67,89.67,89.665,89.665,174699999.0
2009-10-02 19:01:00,89.67,89.685,89.665,89.675,475299999.0
2009-10-02 19:02:00,89.675,89.685,89.665,89.67,449299996.0
2009-10-02 19:03:00,89.67,89.675,89.66,89.66,222800000.0
2009-10-02 19:04:00,89.66,89.675,89.66,89.675,344399999.0
2009-10-02 19:05:00,89.675,89.675,89.67,89.67,272000000.0
2009-10-02 19:06:00,89.675,89.68,89.665,89.67,655199998.0
2009-10-02 19:07:00,89.67,89.67,89.66,89.66,170000000.0
2009-10-02 19:08:00,89.66,89.66,89.635,89.645,428800000.0
2009-10-02 19:09:00,89.645,89.645,89.64,89.64,282200000.0
2009-10-02 19:10:00,89.645,89.65,89.625,89.625,449000000.0
2009-10-02 19:11:00,89.62,89.645,89.62,89.64,338000000.0
2009-10-02 19:12:00,89.64,89.645,89.635,89.64,261400000.0
2009-10-02 19:13:00,89.64,89.645,89.635,89.64,188900000.0
2009-10-02 19:14:00,89.64,89.655,89.63,89.64,457000000.0
2009-10-02 19:15:00,89.64,89.64,89.635,89.64,166600000.0
2009-10-02 19:16:00,89.635,89.64,89.62,89.635,546600003.0
2009-10-02 19:17:00,89.635,89.635,89.605,89.605,614799998.0
2009-10-02 19:18:00,89.605,89.605,89.575,89.575,739900001.0
2009-10-02 19:19:00,89.575,89.595,89.57,89.59,659599999.0
2009-10-02 19:20:00,89.59,89.595,89.585,89.59,464199999.0
2009-10-02 19:21:00,89.59,89.6,89.585,89.6,305699998.0
2009-10-02 19:22:00,89.6,89.61,89.585,89.585,343600000.0
2009-10-02 19:23:00,89.585,89.6,89.58,89.6,614499998.0
2009-10-02 19:24:00,89.605,89.605,89.6,89.6,145600000.0
2009-10-02 19:25:00,89.6,89.61,89.58,89.585,567499999.0
2009-10-02 19:26:00,89.585,89.585,89.57,89.58,345900000.0
2009-10-02 19:27:00,89.585,89.585,89.585,89.585,108800000.0
2009-10-02 19:28:00,89.585,89.585,89.585,89.585,38400000.0
2009-10-02 19:29:00,89.585,89.585,89.585,89.585,66300000.0
2009-10-02 19:30:00,89.585,89.6,89.58,89.6,145400000.0
2009-10-02 19:31:00,89.6,89.6,89.585,89.59,159400000.0
2009-10-02 19:32:00,89.59,89.59,89.57,89.575,545100001.0
2009-10-02 19:33:00,89.575,89.575,89.565,89.565,206299997.0
2009-10-02 19:34:00,89.565,89.575,89.565,89.575,264099994.0
2009-10-02 19:35:00,89.575,89.585,89.575,89.585,338400000.0
2009-10-02 19:36:00,89.585,89.585,89.56,89.56,338499998.0
2009-10-02 19:37:00,89.56,89.565,89.535,89.565,444100000.0
2009-10-02 19:38:00,89.565,89.565,89.55,89.55,256000000.0
2009-10-02 19:39:00,89.55,89.555,89.545,89.555,440600000.0
2009-10-02 19:40:00,89.555,89.56,89.555,89.555,453200000.0
2009-10-02 19:41:00,89.555,89.565,89.55,89.555,302399999.0
2009-10-02 19:42:00,89.555,89.56,89.55,89.55,521700003.0
2009-10-02 19:43:00,89.55,89.555,89.55,89.55,190600000.0
2009-10-02 19:44:00,89.55,89.56,89.515,89.515,402700001.0
2009-10-02 19:45:00,89.515,89.53,89.5,89.515,728999995.0
2009-10-02 19:46:00,89.515,89.525,89.51,89.52,364899995.0
2009-10-02 19:47:00,89.52,89.525,89.515,89.525,283200000.0
2009-10-02 19:48:00,89.525,89.525,89.515,89.52,414699998.0
2009-10-02 19:49:00,89.515,89.52,89.49,89.495,693300001.0
2009-10-02 19:50:00,89.495,89.53,89.495,89.525,583300003.0
2009-10-02 19:51:00,89.525,89.53,89.49,89.53,539200000.0
2009-10-02 19:52:00,89.525,89.545,89.51,89.51,751600002.0
2009-10-02 19:53:00,89.51,89.52,89.51,89.515,597599998.0
2009-10-02 19:54:00,89.515,89.52,89.515,89.515,194299999.0
2009-10-02 19:55:00,89.515,89.515,89.505,89.51,526499995.0
2009-10-02 19:56:00,89.51,89.515,89.48,89.48,514000000.0
2009-10-02 19:57:00,89.48,89.495,89.475,89.495,332200000.0
2009-10-02 19:58:00,89.49,89.495,89.49,89.49,260100000.0
2009-10-02 19:59:00,89.49,89.49,89.47,89.48,270000000.0
2009-10-02 20:00:00,89.48,89.48,89.465,89.47,246400000.0
2009-10-02 20:01:00,89.47,89.515,89.47,89.51,749299999.0
2009-10-02 20:02:00,89.51,89.51,89.5,89.5,192400000.0
2009-10-02 20:03:00,89.5,89.51,89.5,89.505,148300000.0
2009-10-02 20:04:00,89.505,89.515,89.5,89.505,455300002.0
2009-10-02 20:05:00,89.505,89.505,89.5,89.5,411500000.0
2009-10-02 20:06:00,89.505,89.51,89.49,89.49,285300000.0
2009-10-02 20:07:00,89.49,89.54,89.485,89.505,340200000.0
2009-10-02 20:08:00,89.505,89.525,89.505,89.525,435900000.0
2009-10-02 20:09:00,89.525,89.535,89.515,89.515,356299998.0
2009-10-02 20:10:00,89.515,89.53,89.515,89.53,179799999.0
2009-10-02 20:11:00,89.53,89.53,89.52,89.525,189900000.0
2009-10-02 20:12:00,89.52,89.52,89.51,89.515,132200000.0
2009-10-02 20:13:00,89.515,89.515,89.515,89.515,233000000.0
2009-10-02 20:14:00,89.515,89.525,89.51,89.52,212900000.0
2009-10-02 20:15:00,89.52,89.54,89.52,89.53,394100000.0
2009-10-02 20:16:00,89.53,89.53,89.51,89.515,409199999.0
2009-10-02 20:17:00,89.515,89.52,89.515,89.515,84400000.0
2009-10-02 20:18:00,89.515,89.515,89.515,89.515,139500000.0
2009-10-02 20:19:00,89.515,89.52,89.515,89.52,544900000.0
2009-10-02 20:20:00,89.52,89.52,89.52,89.52,79400000.0
2009-10-02 20:21:00,89.515,89.52,89.515,89.52,146199999.0
2009-10-02 20:22:00,89.52,89.52,89.52,89.52,2400000.0
2009-10-02 20:23:00,89.52,89.535,89.515,89.535,124200000.0
2009-10-02 20:24:00,89.535,89.565,89.535,89.56,301500000.0
2009-10-02 20:25:00,89.56,89.57,89.56,89.565,162000000.0
2009-10-02 20:26:00,89.565,89.59,89.555,89.58,687099996.0
2009-10-02 20:27:00,89.58,89.58,89.57,89.57,187900000.0
2009-10-02 20:28:00,89.57,89.575,89.57,89.575,127600000.0
2009-10-02 20:29:00,89.575,89.575,89.575,89.575,34400000.0
2009-10-02 20:30:00,89.575,89.575,89.555,89.56,340100003.0
2009-10-02 20:31:00,89.56,89.57,89.56,89.57,270400000.0
2009-10-02 20:32:00,89.57,89.57,89.56,89.56,272400000.0
2009-10-02 20:33:00,89.56,89.56,89.56,89.56,100200000.0
2009-10-02 20:34:00,89.56,89.565,89.56,89.56,253600000.0
2009-10-02 20:35:00,89.56,89.57,89.56,89.57,121000001.0
2009-10-02 20:36:00,89.565,89.565,89.56,89.56,118100000.0
2009-10-02 20:37:00,89.57,89.57,89.57,89.57,51900000.0
2009-10-02 20:38:00,89.57,89.58,89.57,89.58,236600000.0
2009-10-02 20:39:00,89.58,89.58,89.565,89.57,186000000.0
2009-10-02 20:40:00,89.57,89.575,89.57,89.575,122900000.0
2009-10-02 20:41:00,89.575,89.58,89.575,89.58,194299998.0
2009-10-02 20:42:00,89.58,89.61,89.575,89.6,286299998.0
2009-10-02 20:43:00,89.6,89.61,89.6,89.61,337999999.0
2009-10-02 20:44:00,89.61,89.61,89.59,89.6,313400000.0
2009-10-02 20:45:00,89.6,89.6,89.58,89.59,201700000.0
2009-10-02 20:46:00,89.59,89.59,89.59,89.59,41600000.0
2009-10-02 20:47:00,89.585,89.585,89.585,89.585,35100000.0
2009-10-02 20:48:00,89.585,89.585,89.58,89.58,103800000.0
2009-10-02 20:49:00,89.58,89.58,89.58,89.58,32700000.0
2009-10-02 20:50:00,89.58,89.585,89.58,89.585,208100001.0
2009-10-02 20:51:00,89.585,89.59,89.585,89.585,105200000.0
2009-10-02 20:52:00,89.585,89.585,89.58,89.585,282300000.0
2009-10-02 20:53:00,89.59,89.59,89.575,89.575,102800000.0
2009-10-02 20:54:00,89.575,89.575,89.57,89.57,140800000.0
2009-10-02 20:55:00,89.57,89.575,89.57,89.57,282200000.0
2009-10-02 20:56:00,89.57,89.575,89.55,89.56,262600001.0
2009-10-02 20:57:00,89.555,89.555,89.535,89.545,940100002.0
2009-10-02 20:58:00,89.545,89.57,89.545,89.57,170000001.0
2009-10-02 20:59:00,89.57,89.625,89.57,89.625,1064500001.0
2009-10-02 21:00:00,89.625,89.635,89.625,89.635,469000000.0
2009-10-02 21:01:00,89.635,89.635,89.63,89.635,170700000.0
2009-10-02 21:02:00,89.635,89.65,89.63,89.65,353799999.0
2009-10-02 21:03:00,89.65,89.66,89.64,89.64,246700000.0
2009-10-02 21:04:00,89.64,89.64,89.605,89.61,273299998.0
2009-10-02 21:05:00,89.605,89.615,89.605,89.61,210099999.0
2009-10-02 21:06:00,89.615,89.615,89.58,89.59,585099998.0
2009-10-02 21:07:00,89.59,89.59,89.58,89.585,263199999.0
2009-10-02 21:08:00,89.605,89.615,89.605,89.605,310000000.0
2009-10-02 21:09:00,89.605,89.605,89.605,89.605,94400000.0
2009-10-02 21:10:00,89.61,89.63,89.61,89.62,303800002.0
2009-10-02 21:11:00,89.62,89.635,89.62,89.635,191600000.0
2009-10-02 21:12:00,89.635,89.645,89.635,89.635,124200000.0
2009-10-02 21:13:00,89.635,89.64,89.635,89.635,51200000.0
2009-10-02 21:14:00,89.64,89.64,89.625,89.625,309800002.0
2009-10-02 21:15:00,89.63,89.64,89.615,89.63,723899998.0
2009-10-02 21:16:00,89.64,89.64,89.63,89.635,279100000.0
2009-10-02 21:17:00,89.635,89.65,89.63,89.64,345100000.0
2009-10-02 21:18:00,89.64,89.66,89.635,89.65,313299999.0
2009-10-02 21:19:00,89.65,89.655,89.64,89.64,289499999.0
2009-10-02 21:20:00,89.64,89.64,89.63,89.64,179000000.0
2009-10-02 21:21:00,89.64,89.64,89.64,89.64,51200000.0
2009-10-02 21:22:00,89.64,89.64,89.635,89.635,191900000.0
2009-10-02 21:23:00,89.635,89.64,89.615,89.62,476399998.0
2009-10-02 21:24:00,89.62,89.62,89.62,89.62,247100000.0
2009-10-02 21:25:00,89.62,89.62,89.615,89.62,237299999.0
2009-10-02 21:26:00,89.615,89.64,89.615,89.635,734699996.0
2009-10-02 21:27:00,89.635,89.695,89.635,89.69,265400000.0
2009-10-02 21:28:00,89.695,89.695,89.68,89.69,169900000.0
2009-10-02 21:29:00,89.69,89.69,89.665,89.685,243800000.0
2009-10-02 21:30:00,89.685,89.705,89.685,89.7,226400000.0
2009-10-02 21:31:00,89.7,89.71,89.7,89.71,112300000.0
2009-10-02 21:32:00,89.71,89.715,89.685,89.685,264600000.0
2009-10-02 21:33:00,89.685,89.695,89.685,89.69,251700003.0
2009-10-02 21:34:00,89.685,89.685,89.675,89.675,185400000.0
2009-10-02 21:35:00,89.67,89.69,89.67,89.685,195800001.0
2009-10-02 21:36:00,89.685,89.695,89.675,89.685,361899999.0
2009-10-02 21:37:00,89.685,89.695,89.685,89.695,514100000.0
2009-10-02 21:38:00,89.695,89.715,89.695,89.71,513099996.0
2009-10-02 21:39:00,89.715,89.715,89.71,89.71,138900000.0
2009-10-02 21:40:00,89.715,89.72,89.71,89.71,103300000.0
2009-10-02 21:41:00,89.71,89.765,89.705,89.74,434100000.0
2009-10-02 21:42:00,89.735,89.74,89.72,89.725,357600000.0
2009-10-02 21:43:00,89.725,89.745,89.72,89.74,609399998.0
2009-10-02 21:44:00,89.74,89.745,89.74,89.74,178500000.0
2009-10-02 21:45:00,89.74,89.755,89.735,89.75,217200000.0
2009-10-02 21:46:00,89.75,89.76,89.75,89.75,534299998.0
2009-10-02 21:47:00,89.75,89.75,89.74,89.74,308900000.0
2009-10-02 21:48:00,89.745,89.75,89.74,89.745,464499996.0
2009-10-02 21:49:00,89.75,89.765,89.745,89.755,392400002.0
2009-10-02 21:50:00,89.75,89.76,89.75,89.76,355899998.0
2009-10-02 21:51:00,89.76,89.785,89.76,89.775,480199997.0
2009-10-02 21:52:00,89.775,89.78,89.775,89.78,138300000.0
2009-10-02 21:53:00,89.78,89.785,89.775,89.785,376100000.0
2009-10-02 21:54:00,89.785,89.785,89.755,89.755,707900000.0
2009-10-02 21:55:00,89.755,89.76,89.745,89.755,524700000.0
2009-10-02 21:56:00,89.755,89.755,89.735,89.75,292500000.0
2009-10-02 21:57:00,89.75,89.775,89.745,89.775,163100000.0
2009-10-02 21:58:00,89.775,89.785,89.765,89.765,388799998.0
2009-10-02 21:59:00,89.77,89.77,89.74,89.74,166300000.0
2009-10-02 22:00:00,89.74,89.745,89.74,89.745,111300000.0
2009-10-02 22:01:00,89.745,89.745,89.73,89.73,84300000.0
2009-10-02 22:02:00,89.73,89.74,89.73,89.735,61000000.0
2009-10-02 22:03:00,89.74,89.745,89.74,89.74,38500000.0
2009-10-02 22:04:00,89.74,89.74,89.73,89.74,65600000.0
2009-10-02 22:05:00,89.733,89.747,89.733,89.747,64000000.0
2009-10-02 22:06:00,89.75,89.75,89.74,89.74,64000000.0
2009-10-02 22:07:00,89.74,89.74,89.735,89.735,26000000.0
2009-10-02 22:08:00,89.735,89.735,89.72,89.72,373200000.0
2009-10-02 22:09:00,89.72,89.725,89.72,89.725,64300000.0
2009-10-02 22:10:00,89.725,89.725,89.725,89.725,5800000.0
2009-10-02 22:11:00,89.725,89.725,89.725,89.725,11900000.0
2009-10-02 22:12:00,89.725,89.725,89.725,89.725,5800000.0
2009-10-02 22:13:00,89.725,89.725,89.72,89.72,13500000.0
2009-10-02 22:14:00,89.72,89.72,89.72,89.72,7700000.0
2009-10-02 22:15:00,89.72,89.72,89.715,89.715,17400000.0
2009-10-02 22:16:00,89.68,89.69,89.66,89.69,302200000.0
2009-10-02 22:17:00,89.69,89.69,89.68,89.68,188800000.0
2009-10-02 22:18:00,89.68,89.68,89.675,89.675,100100000.0
2009-10-02 22:19:00,89.675,89.68,89.66,89.66,198000000.0
2009-10-02 22:20:00,89.66,89.67,89.65,89.65,115000000.0
2009-10-02 22:21:00,89.665,89.685,89.665,89.675,76600000.0
2009-10-02 22:22:00,89.675,89.685,89.67,89.685,79700000.0
2009-10-02 22:23:00,89.685,89.735,89.685,89.725,148200000.0
2009-10-02 22:24:00,89.725,89.725,89.705,89.72,135100000.0
2009-10-02 22:25:00,89.715,89.725,89.705,89.715,84100000.0
2009-10-02 22:26:00,89.72,89.74,89.72,89.73,86000000.0
2009-10-02 22:27:00,89.73,89.73,89.715,89.715,278900000.0
2009-10-02 22:28:00,89.71,89.715,89.705,89.715,68000000.0
2009-10-02 22:29:00,89.715,89.72,89.715,89.72,17800000.0
2009-10-02 22:30:00,89.72,89.76,89.72,89.755,204900000.0
2009-10-02 22:31:00,89.765,89.78,89.76,89.77,184200000.0
2009-10-02 22:32:00,89.765,89.78,89.765,89.78,59900000.0
2009-10-02 22:33:00,89.78,89.78,89.74,89.765,203100000.0
2009-10-02 22:34:00,89.765,89.77,89.755,89.765,131500000.0
2009-10-02 22:35:00,89.76,89.765,89.745,89.765,151800000.0
2009-10-02 22:36:00,89.765,89.785,89.745,89.77,71400000.0
2009-10-02 22:37:00,89.77,89.77,89.77,89.77,1000000.0
2009-10-02 22:38:00,89.76,89.76,89.76,89.76,194100000.0
2009-10-02 22:39:00,89.76,89.765,89.725,89.74,290700000.0
2009-10-02 22:40:00,89.74,89.76,89.74,89.76,325200000.0
2009-10-02 22:41:00,89.765,89.8,89.765,89.79,455000000.0
2009-10-02 22:42:00,89.79,89.8,89.785,89.785,434200000.0
2009-10-02 22:43:00,89.79,89.8,89.775,89.785,260100000.0
2009-10-02 22:44:00,89.785,89.79,89.785,89.79,32300000.0
2009-10-02 22:45:00,89.785,89.785,89.76,89.775,96100000.0
2009-10-02 22:46:00,89.765,89.765,89.765,89.765,14000000.0
2009-10-02 22:47:00,89.765,89.775,89.75,89.775,108200000.0
2009-10-02 22:48:00,89.78,89.78,89.76,89.775,206400000.0
2009-10-02 22:49:00,89.775,89.79,89.76,89.76,555400000.0
2009-10-02 22:50:00,89.76,89.77,89.745,89.745,121000000.0
2009-10-02 22:51:00,89.745,89.765,89.745,89.76,59800000.0
2009-10-02 22:52:00,89.765,89.77,89.765,89.765,16200000.0
2009-10-02 22:53:00,89.765,89.765,89.765,89.765,4800000.0
2009-10-02 22:54:00,89.765,89.765,89.755,89.755,103700000.0
2009-10-02 22:55:00,89.755,89.76,89.755,89.76,73400000.0
2009-10-02 22:56:00,89.755,89.77,89.755,89.77,82500000.0
2009-10-02 22:57:00,89.77,89.775,89.75,89.75,134900000.0
2009-10-02 22:58:00,89.75,89.79,89.75,89.77,74200000.0
2009-10-02 22:59:00,89.77,89.795,89.77,89.785,15400000.0
2009-10-04 23:04:00,89.375,89.375,89.375,89.375,4000000.0
2009-10-04 23:05:00,89.375,89.395,89.375,89.385,6700000.0
2009-10-04 23:06:00,89.385,89.385,89.335,89.345,48600000.0
2009-10-04 23:07:00,89.355,89.375,89.355,89.375,25200000.0
2009-10-04 23:09:00,89.375,89.375,89.375,89.375,7200000.0
2009-10-04 23:10:00,89.375,89.385,89.375,89.375,31200000.0
2009-10-04 23:11:00,89.375,89.38,89.375,89.38,46600000.0
2009-10-04 23:12:00,89.38,89.42,89.38,89.42,57400000.0
2009-10-04 23:13:00,89.425,89.44,89.42,89.44,21000000.0
2009-10-04 23:14:00,89.435,89.45,89.4,89.43,23600000.0
2009-10-04 23:15:00,89.43,89.44,89.42,89.42,29000000.0
2009-10-04 23:16:00,89.42,89.435,89.42,89.42,37800000.0
2009-10-04 23:17:00,89.425,89.425,89.42,89.42,12000000.0
2009-10-04 23:18:00,89.425,89.425,89.415,89.415,38800000.0
2009-10-04 23:19:00,89.415,89.415,89.415,89.415,9600000.0
2009-10-04 23:20:00,89.415,89.415,89.415,89.415,14400000.0
2009-10-04 23:21:00,89.415,89.415,89.415,89.415,12000000.0
2009-10-04 23:22:00,89.415,89.415,89.415,89.415,16800000.0
2009-10-04 23:23:00,89.42,89.42,89.42,89.42,14400000.0
2009-10-04 23:24:00,89.42,89.42,89.405,89.405,16400000.0
2009-10-04 23:25:00,89.405,89.415,89.4,89.415,44000000.0
2009-10-04 23:26:00,89.415,89.415,89.395,89.415,71600000.0
2009-10-04 23:27:00,89.415,89.425,89.405,89.405,61000000.0
2009-10-04 23:28:00,89.41,89.41,89.4,89.405,17800000.0
2009-10-04 23:29:00,89.405,89.425,89.405,89.415,25000000.0
2009-10-04 23:30:00,89.42,89.425,89.405,89.405,92500000.0
2009-10-04 23:31:00,89.415,89.42,89.405,89.415,164000000.0
2009-10-04 23:32:00,89.415,89.42,89.405,89.415,133600000.0
2009-10-04 23:33:00,89.415,89.42,89.395,89.4,157400000.0
2009-10-04 23:34:00,89.4,89.43,89.395,89.43,207600000.0
2009-10-04 23:35:00,89.435,89.445,89.425,89.425,69300000.0
2009-10-04 23:36:00,89.425,89.425,89.42,89.42,62000000.0
2009-10-04 23:37:00,89.42,89.42,89.42,89.42,8400000.0
2009-10-04 23:38:00,89.42,89.42,89.405,89.405,22800000.0
2009-10-04 23:39:00,89.405,89.405,89.39,89.39,88600000.0
2009-10-04 23:40:00,89.395,89.41,89.39,89.405,50800000.0
2009-10-04 23:41:00,89.405,89.405,89.395,89.405,58600000.0
2009-10-04 23:42:00,89.405,89.405,89.405,89.405,5600000.0
2009-10-04 23:43:00,89.405,89.415,89.405,89.41,20200000.0
2009-10-04 23:44:00,89.415,89.425,89.415,89.425,21100000.0
2009-10-04 23:45:00,89.42,89.425,89.415,89.42,57100000.0
2009-10-04 23:46:00,89.42,89.42,89.405,89.405,44300000.0
2009-10-04 23:47:00,89.405,89.41,89.405,89.405,103600000.0
2009-10-04 23:48:00,89.41,89.415,89.41,89.415,34300000.0
2009-10-04 23:49:00,89.415,89.415,89.41,89.415,47900000.0
2009-10-04 23:50:00,89.415,89.42,89.41,89.42,50700000.0
2009-10-04 23:51:00,89.42,89.42,89.42,89.42,4000000.0
2009-10-04 23:52:00,89.405,89.41,89.405,89.405,53600000.0
2009-10-04 23:53:00,89.41,89.425,89.41,89.425,43300000.0
2009-10-04 23:54:00,89.43,89.43,89.42,89.42,10000000.0
2009-10-04 23:56:00,89.42,89.42,89.42,89.42,9800000.0
2009-10-04 23:57:00,89.42,89.43,89.42,89.43,22700000.0
2009-10-05 00:00:00,89.445,89.515,89.445,89.515,219399999.0
2009-10-05 00:01:00,89.515,89.53,89.505,89.525,87400000.0
2009-10-05 00:02:00,89.525,89.53,89.52,89.525,57800000.0
2009-10-05 00:03:00,89.525,89.525,89.47,89.485,123000000.0
2009-10-05 00:04:00,89.485,89.5,89.485,89.5,52700000.0
2009-10-05 00:05:00,89.5,89.505,89.5,89.505,92800000.0
2009-10-05 00:06:00,89.51,89.51,89.51,89.51,2400000.0
2009-10-05 00:07:00,89.505,89.51,89.505,89.51,23200000.0
2009-10-05 00:08:00,89.52,89.54,89.52,89.53,95800000.0
2009-10-05 00:09:00,89.53,89.535,89.53,89.53,55700000.0
2009-10-05 00:10:00,89.53,89.575,89.53,89.57,178800000.0
2009-10-05 00:11:00,89.57,89.585,89.565,89.58,88500000.0
2009-10-05 00:12:00,89.585,89.62,89.585,89.62,103300000.0
2009-10-05 00:13:00,89.62,89.625,89.58,89.58,225800000.0
2009-10-05 00:14:00,89.585,89.59,89.585,89.585,86000000.0
2009-10-05 00:15:00,89.585,89.585,89.575,89.575,59800000.0
2009-10-05 00:16:00,89.575,89.575,89.555,89.565,93800000.0
2009-10-05 00:17:00,89.565,89.565,89.555,89.555,34600000.0
2009-10-05 00:18:00,89.555,89.575,89.555,89.575,138500000.0
2009-10-05 00:19:00,89.575,89.61,89.575,89.61,70400000.0
2009-10-05 00:20:00,89.62,89.625,89.595,89.625,96500000.0
2009-10-05 00:21:00,89.625,89.625,89.625,89.625,7200000.0
2009-10-05 00:22:00,89.635,89.635,89.62,89.625,13000000.0
2009-10-05 00:23:00,89.625,89.625,89.595,89.61,131000000.0
2009-10-05 00:24:00,89.615,89.635,89.615,89.625,82700000.0
2009-10-05 00:25:00,89.625,89.635,89.615,89.635,101100000.0
2009-10-05 00:26:00,89.625,89.625,89.625,89.625,43100000.0
2009-10-05 00:27:00,89.625,89.635,89.625,89.625,43400000.0
2009-10-05 00:28:00,89.63,89.635,89.625,89.635,49200000.0
2009-10-05 00:29:00,89.635,89.635,89.625,89.625,8000000.0
2009-10-05 00:30:00,89.625,89.625,89.625,89.625,9900000.0
2009-10-05 00:31:00,89.625,89.63,89.625,89.63,78200000.0
2009-10-05 00:32:00,89.63,89.655,89.625,89.655,61300000.0
2009-10-05 00:33:00,89.655,89.655,89.645,89.655,38000000.0
2009-10-05 00:34:00,89.65,89.67,89.645,89.67,154400000.0
2009-10-05 00:35:00,89.675,89.685,89.67,89.675,234300000.0
2009-10-05 00:36:00,89.675,89.685,89.665,89.665,113800000.0
2009-10-05 00:37:00,89.665,89.675,89.665,89.675,107300000.0
2009-10-05 00:38:00,89.675,89.685,89.655,89.665,137500000.0
2009-10-05 00:39:00,89.665,89.68,89.665,89.675,53800000.0
2009-10-05 00:40:00,89.675,89.685,89.655,89.655,81700000.0
2009-10-05 00:41:00,89.66,89.675,89.655,89.665,79800000.0
2009-10-05 00:42:00,89.67,89.685,89.63,89.63,419300001.0
2009-10-05 00:43:00,89.63,89.65,89.605,89.615,390900000.0
2009-10-05 00:44:00,89.615,89.62,89.595,89.605,110100000.0
2009-10-05 00:45:00,89.605,89.61,89.6,89.6,40200000.0
2009-10-05 00:46:00,89.6,89.605,89.6,89.605,59200000.0
2009-10-05 00:47:00,89.605,89.605,89.585,89.585,79300000.0
2009-10-05 00:48:00,89.585,89.595,89.585,89.59,84000000.0
2009-10-05 00:49:00,89.605,89.61,89.605,89.61,22400000.0
2009-10-05 00:50:00,89.61,89.61,89.585,89.585,96700000.0
2009-10-05 00:51:00,89.585,89.605,89.585,89.59,133000000.0
2009-10-05 00:52:00,89.59,89.595,89.575,89.575,245799998.0
2009-10-05 00:53:00,89.575,89.575,89.565,89.565,141800000.0
2009-10-05 00:54:00,89.565,89.57,89.565,89.565,90500000.0
2009-10-05 00:55:00,89.555,89.57,89.545,89.57,108400000.0
2009-10-05 00:56:00,89.565,89.565,89.525,89.535,223600000.0
2009-10-05 00:57:00,89.54,89.545,89.535,89.545,154900000.0
2009-10-05 00:58:00,89.545,89.55,89.54,89.55,37600000.0
2009-10-05 00:59:00,89.55,89.58,89.54,89.55,205600000.0
2009-10-05 01:00:00,89.55,89.55,89.535,89.545,107600000.0
2009-10-05 01:01:00,89.545,89.545,89.485,89.535,249000000.0
2009-10-05 01:02:00,89.535,89.535,89.51,89.515,198900000.0
2009-10-05 01:03:00,89.515,89.535,89.51,89.525,218600000.0
2009-10-05 01:04:00,89.525,89.545,89.525,89.54,112400000.0
2009-10-05 01:05:00,89.535,89.565,89.535,89.55,132400000.0
2009-10-05 01:06:00,89.55,89.565,89.545,89.555,152100000.0
2009-10-05 01:07:00,89.555,89.57,89.55,89.57,120300000.0
2009-10-05 01:08:00,89.565,89.59,89.565,89.57,156200000.0
2009-10-05 01:09:00,89.57,89.58,89.57,89.57,85600000.0
2009-10-05 01:10:00,89.565,89.58,89.555,89.58,125400000.0
2009-10-05 01:11:00,89.585,89.585,89.575,89.575,112500000.0
2009-10-05 01:12:00,89.575,89.585,89.575,89.58,105900000.0
2009-10-05 01:13:00,89.575,89.575,89.565,89.57,77900000.0
2009-10-05 01:14:00,89.575,89.575,89.575,89.575,2000000.0
2009-10-05 01:15:00,89.575,89.58,89.555,89.57,78300000.0
2009-10-05 01:16:00,89.57,89.58,89.57,89.575,60500000.0
2009-10-05 01:17:00,89.575,89.575,89.565,89.57,92500000.0
2009-10-05 01:18:00,89.575,89.585,89.575,89.585,131800000.0
2009-10-05 01:19:00,89.585,89.585,89.58,89.58,14400000.0
2009-10-05 01:20:00,89.58,89.61,89.58,89.595,65500000.0
2009-10-05 01:21:00,89.595,89.615,89.595,89.615,118800000.0
2009-10-05 01:22:00,89.615,89.615,89.615,89.615,58100000.0
2009-10-05 01:23:00,89.615,89.64,89.615,89.64,82100000.0
2009-10-05 01:24:00,89.64,89.655,89.635,89.655,96400000.0
2009-10-05 01:25:00,89.655,89.655,89.605,89.64,303100000.0
2009-10-05 01:26:00,89.64,89.65,89.635,89.645,419000000.0
2009-10-05 01:27:00,89.645,89.655,89.645,89.655,116400000.0
2009-10-05 01:28:00,89.655,89.685,89.65,89.67,142400000.0
2009-10-05 01:29:00,89.67,89.675,89.655,89.665,172900000.0
2009-10-05 01:30:00,89.64,89.665,89.635,89.65,220200000.0
2009-10-05 01:31:00,89.645,89.655,89.645,89.655,71600000.0
2009-10-05 01:32:00,89.655,89.655,89.655,89.655,106800000.0
2009-10-05 01:33:00,89.655,89.665,89.655,89.665,68500000.0
2009-10-05 01:34:00,89.665,89.685,89.665,89.685,65200000.0
2009-10-05 01:35:00,89.685,89.685,89.685,89.685,86000000.0
2009-10-05 01:36:00,89.685,89.685,89.685,89.685,14400000.0
2009-10-05 01:37:00,89.685,89.685,89.665,89.665,40000000.0
2009-10-05 01:38:00,89.665,89.665,89.645,89.655,108000000.0
2009-10-05 01:39:00,89.655,89.66,89.655,89.66,21600000.0
2009-10-05 01:40:00,89.66,89.66,89.645,89.66,168800000.0
2009-10-05 01:41:00,89.66,89.66,89.66,89.66,4000000.0
2009-10-05 01:42:00,89.66,89.665,89.66,89.665,25600000.0
2009-10-05 01:43:00,89.665,89.665,89.665,89.665,4000000.0
2009-10-05 01:44:00,89.665,89.665,89.66,89.66,53600000.0
2009-10-05 01:45:00,89.66,89.665,89.66,89.665,24800000.0
2009-10-05 01:46:00,89.665,89.665,89.655,89.655,52000000.0
2009-10-05 01:47:00,89.655,89.665,89.65,89.655,198000000.0
2009-10-05 01:48:00,89.655,89.685,89.655,89.685,120599999.0
2009-10-05 01:49:00,89.685,89.695,89.68,89.685,76000000.0
2009-10-05 01:50:00,89.685,89.715,89.685,89.715,192400000.0
2009-10-05 01:51:00,89.71,89.715,89.695,89.7,186100000.0
2009-10-05 01:52:00,89.7,89.73,89.7,89.725,100800000.0
2009-10-05 01:53:00,89.72,89.72,89.695,89.705,211800000.0
2009-10-05 01:54:00,89.7,89.7,89.68,89.695,231800000.0
2009-10-05 01:55:00,89.695,89.705,89.69,89.69,83300000.0
2009-10-05 01:56:00,89.69,89.69,89.675,89.685,134400000.0
2009-10-05 01:57:00,89.685,89.685,89.685,89.685,5600000.0
2009-10-05 01:58:00,89.685,89.69,89.68,89.685,92200000.0
2009-10-05 01:59:00,89.685,89.69,89.685,89.69,136400000.0
2009-10-05 02:00:00,89.69,89.74,89.69,89.74,325900000.0
2009-10-05 02:01:00,89.74,89.765,89.735,89.735,237100000.0
2009-10-05 02:02:00,89.735,89.74,89.73,89.735,71700000.0
2009-10-05 02:03:00,89.74,89.74,89.725,89.725,80200000.0
2009-10-05 02:04:00,89.72,89.725,89.71,89.725,53600000.0
2009-10-05 02:05:00,89.725,89.755,89.72,89.75,225100000.0
2009-10-05 02:06:00,89.75,89.75,89.695,89.73,261000000.0
2009-10-05 02:07:00,89.73,89.75,89.725,89.73,284300000.0
2009-10-05 02:08:00,89.73,89.78,89.725,89.775,397100000.0
2009-10-05 02:09:00,89.77,89.78,89.76,89.775,280000000.0
2009-10-05 02:10:00,89.77,89.785,89.75,89.75,269700000.0
2009-10-05 02:11:00,89.755,89.76,89.725,89.75,234100000.0
2009-10-05 02:12:00,89.75,89.78,89.75,89.78,308600000.0
2009-10-05 02:13:00,89.775,89.775,89.76,89.765,70100000.0
2009-10-05 02:14:00,89.765,89.765,89.75,89.755,92300000.0
2009-10-05 02:15:00,89.755,89.755,89.745,89.75,185800000.0
2009-10-05 02:16:00,89.755,89.765,89.745,89.76,132800000.0
2009-10-05 02:17:00,89.76,89.765,89.76,89.765,111200000.0
2009-10-05 02:18:00,89.765,89.77,89.755,89.77,135600000.0
2009-10-05 02:19:00,89.77,89.805,89.77,89.78,280600000.0
2009-10-05 02:20:00,89.78,89.78,89.765,89.77,100700000.0
2009-10-05 02:21:00,89.77,89.78,89.77,89.78,69200000.0
2009-10-05 02:22:00,89.78,89.82,89.78,89.805,239100000.0
2009-10-05 02:23:00,89.805,89.805,89.79,89.79,129700000.0
2009-10-05 02:24:00,89.79,89.79,89.77,89.775,87700000.0
2009-10-05 02:25:00,89.775,89.78,89.75,89.75,210000000.0
2009-10-05 02:26:00,89.75,89.77,89.75,89.76,314200000.0
2009-10-05 02:27:00,89.76,89.78,89.76,89.775,275100000.0
2009-10-05 02:28:00,89.775,89.785,89.77,89.78,264800000.0
2009-10-05 02:29:00,89.785,89.785,89.78,89.785,52200000.0
2009-10-05 02:30:00,89.785,89.785,89.78,89.78,81800000.0
2009-10-05 02:31:00,89.78,89.785,89.775,89.775,158800000.0
2009-10-05 02:32:00,89.775,89.78,89.765,89.775,361200000.0
2009-10-05 02:33:00,89.775,89.82,89.775,89.815,387100000.0
2009-10-05 02:34:00,89.815,89.825,89.8,89.805,716960000.0
2009-10-05 02:35:00,89.805,89.81,89.785,89.795,756900000.0
2009-10-05 02:36:00,89.795,89.805,89.79,89.795,541000000.0
2009-10-05 02:37:00,89.795,89.795,89.76,89.76,662200003.0
2009-10-05 02:38:00,89.76,89.76,89.745,89.755,386600000.0
2009-10-05 02:39:00,89.76,89.77,89.76,89.765,79900000.0
2009-10-05 02:40:00,89.765,89.78,89.765,89.77,201600000.0
2009-10-05 02:41:00,89.77,89.775,89.755,89.77,386000001.0
2009-10-05 02:42:00,89.775,89.78,89.765,89.77,124200000.0
2009-10-05 02:43:00,89.765,89.765,89.76,89.76,335600000.0
2009-10-05 02:44:00,89.76,89.765,89.755,89.755,395700001.0
2009-10-05 02:45:00,89.755,89.765,89.755,89.765,206500000.0
2009-10-05 02:46:00,89.765,89.765,89.76,89.765,63000000.0
2009-10-05 02:47:00,89.765,89.775,89.765,89.765,94300000.0
2009-10-05 02:48:00,89.765,89.765,89.75,89.75,122900000.0
2009-10-05 02:49:00,89.75,89.75,89.74,89.745,309900000.0
2009-10-05 02:50:00,89.745,89.745,89.725,89.73,247200000.0
2009-10-05 02:51:00,89.73,89.745,89.73,89.74,252800000.0
2009-10-05 02:52:00,89.74,89.745,89.73,89.745,121300000.0
2009-10-05 02:53:00,89.74,89.775,89.74,89.775,413800000.0
2009-10-05 02:54:00,89.77,89.79,89.765,89.79,686900000.0
2009-10-05 02:55:00,89.79,89.815,89.785,89.815,697300000.0
2009-10-05 02:56:00,89.815,89.825,89.815,89.815,485200000.0
2009-10-05 02:57:00,89.815,89.815,89.8,89.805,656000000.0
2009-10-05 02:58:00,89.805,89.815,89.805,89.815,322500000.0
2009-10-05 02:59:00,89.815,89.825,89.81,89.825,413400000.0
2009-10-05 03:00:00,89.825,89.855,89.815,89.845,561600000.0
2009-10-05 03:01:00,89.845,89.855,89.845,89.845,231300000.0
2009-10-05 03:02:00,89.845,89.855,89.835,89.855,417600000.0
2009-10-05 03:03:00,89.855,89.905,89.855,89.89,664100000.0
2009-10-05 03:04:00,89.885,89.905,89.885,89.905,337500000.0
2009-10-05 03:05:00,89.905,89.935,89.905,89.915,433999998.0
2009-10-05 03:06:00,89.915,89.93,89.9,89.93,187400000.0
2009-10-05 03:07:00,89.93,89.945,89.92,89.925,382400000.0
2009-10-05 03:08:00,89.925,89.94,89.92,89.925,106900000.0
2009-10-05 03:09:00,89.925,89.95,89.925,89.93,340300001.0
2009-10-05 03:10:00,89.925,89.935,89.92,89.92,195500000.0
2009-10-05 03:11:00,89.92,89.925,89.915,89.92,294700000.0
2009-10-05 03:12:00,89.92,89.935,89.915,89.925,325499999.0
2009-10-05 03:13:00,89.92,89.93,89.915,89.925,388300000.0
2009-10-05 03:14:00,89.925,89.94,89.915,89.915,439300000.0
2009-10-05 03:15:00,89.915,89.915,89.895,89.895,353800000.0
2009-10-05 03:16:00,89.895,89.9,89.885,89.895,314500000.0
2009-10-05 03:17:00,89.895,89.895,89.87,89.875,264500000.0
2009-10-05 03:18:00,89.875,89.88,89.865,89.87,209900000.0
2009-10-05 03:19:00,89.87,89.875,89.865,89.865,243100000.0
2009-10-05 03:20:00,89.865,89.87,89.865,89.865,209100001.0
2009-10-05 03:21:00,89.865,89.865,89.85,89.855,408800000.0
2009-10-05 03:22:00,89.855,89.86,89.85,89.855,317700000.0
2009-10-05 03:23:00,89.855,89.86,89.85,89.85,159600000.0
2009-10-05 03:24:00,89.85,89.855,89.84,89.84,177800000.0
2009-10-05 03:25:00,89.84,89.85,89.84,89.85,95600000.0
2009-10-05 03:26:00,89.845,89.85,89.84,89.85,182700000.0
2009-10-05 03:27:00,89.85,89.88,89.845,89.86,257400000.0
2009-10-05 03:28:00,89.86,89.88,89.86,89.88,138200000.0
2009-10-05 03:29:00,89.88,89.9,89.87,89.9,189000000.0
2009-10-05 03:30:00,89.9,89.91,89.89,89.9,159600000.0
2009-10-05 03:31:00,89.89,89.9,89.885,89.885,123000000.0
2009-10-05 03:32:00,89.885,89.895,89.87,89.87,185000000.0
2009-10-05 03:33:00,89.87,89.88,89.865,89.87,175300000.0
2009-10-05 03:34:00,89.87,89.87,89.865,89.87,139100000.0
2009-10-05 03:35:00,89.865,89.87,89.855,89.855,367200000.0
2009-10-05 03:36:00,89.855,89.87,89.85,89.865,159400000.0
2009-10-05 03:37:00,89.865,89.87,89.86,89.86,102100000.0
2009-10-05 03:38:00,89.86,89.86,89.84,89.85,92400000.0
2009-10-05 03:39:00,89.845,89.85,89.84,89.84,176900000.0
2009-10-05 03:40:00,89.84,89.845,89.84,89.84,173300000.0
2009-10-05 03:41:00,89.835,89.835,89.82,89.83,340600001.0
2009-10-05 03:42:00,89.83,89.835,89.83,89.835,118400000.0
2009-10-05 03:43:00,89.83,89.855,89.83,89.85,333000000.0
2009-10-05 03:44:00,89.845,89.85,89.835,89.84,169100000.0
2009-10-05 03:45:00,89.84,89.85,89.83,89.83,542300002.0
2009-10-05 03:46:00,89.835,89.845,89.83,89.84,486000000.0
2009-10-05 03:47:00,89.84,89.85,89.835,89.845,292500000.0
2009-10-05 03:48:00,89.845,89.855,89.84,89.85,348600000.0
2009-10-05 03:49:00,89.85,89.855,89.85,89.855,213400000.0
2009-10-05 03:50:00,89.855,89.855,89.85,89.855,201300000.0
2009-10-05 03:51:00,89.855,89.855,89.85,89.85,89000000.0
2009-10-05 03:52:00,89.855,89.86,89.85,89.86,503200000.0
2009-10-05 03:53:00,89.86,89.87,89.86,89.865,327800000.0
2009-10-05 03:54:00,89.865,89.865,89.855,89.855,249600000.0
2009-10-05 03:55:00,89.855,89.87,89.85,89.87,270000000.0
2009-10-05 03:56:00,89.87,89.87,89.855,89.86,153600000.0
2009-10-05 03:57:00,89.86,89.86,89.85,89.855,50200000.0
2009-10-05 03:58:00,89.855,89.86,89.845,89.845,100800000.0
2009-10-05 03:59:00,89.845,89.85,89.84,89.85,109000000.0
2009-10-05 04:00:00,89.85,89.85,89.835,89.85,133600000.0
2009-10-05 04:01:00,89.85,89.85,89.83,89.83,281700000.0
2009-10-05 04:02:00,89.83,89.83,89.825,89.83,40600000.0
2009-10-05 04:03:00,89.83,89.83,89.82,89.825,168000000.0
2009-10-05 04:04:00,89.825,89.84,89.82,89.83,320299998.0
2009-10-05 04:05:00,89.83,89.84,89.83,89.83,237600000.0
2009-10-05 04:06:00,89.83,89.835,89.83,89.835,224600000.0
2009-10-05 04:07:00,89.84,89.84,89.83,89.83,163000000.0
2009-10-05 04:08:00,89.83,89.83,89.83,89.83,393600000.0
2009-10-05 04:09:00,89.835,89.835,89.83,89.83,337800000.0
2009-10-05 04:10:00,89.83,89.84,89.83,89.835,208800000.0
2009-10-05 04:11:00,89.835,89.84,89.81,89.81,295100000.0
2009-10-05 04:12:00,89.81,89.81,89.805,89.805,41600000.0
2009-10-05 04:13:00,89.805,89.805,89.76,89.78,447200000.0
2009-10-05 04:14:00,89.775,89.775,89.77,89.775,300700000.0
2009-10-05 04:15:00,89.775,89.78,89.77,89.77,150000000.0
2009-10-05 04:16:00,89.77,89.77,89.73,89.74,438199999.0
2009-10-05 04:17:00,89.745,89.755,89.745,89.745,164400000.0
2009-10-05 04:18:00,89.74,89.745,89.74,89.74,49800000.0
2009-10-05 04:19:00,89.745,89.75,89.74,89.745,131000000.0
2009-10-05 04:20:00,89.745,89.75,89.745,89.75,68800000.0
2009-10-05 04:21:00,89.75,89.75,89.725,89.735,274699999.0
2009-10-05 04:22:00,89.735,89.74,89.725,89.73,400300000.0
2009-10-05 04:23:00,89.73,89.75,89.725,89.75,228800000.0
2009-10-05 04:24:00,89.75,89.755,89.75,89.755,57800000.0
2009-10-05 04:25:00,89.755,89.755,89.73,89.74,305700000.0
2009-10-05 04:26:00,89.74,89.74,89.74,89.74,49200000.0
2009-10-05 04:27:00,89.74,89.74,89.74,89.74,38000000.0
2009-10-05 04:28:00,89.74,89.74,89.74,89.74,32600000.0
2009-10-05 04:29:00,89.74,89.76,89.74,89.76,236400000.0
2009-10-05 04:30:00,89.76,89.76,89.76,89.76,71800000.0
2009-10-05 04:31:00,89.76,89.76,89.755,89.755,82000000.0
2009-10-05 04:32:00,89.76,89.76,89.755,89.755,22400000.0
2009-10-05 04:33:00,89.755,89.77,89.755,89.765,239200000.0
2009-10-05 04:34:00,89.77,89.78,89.77,89.78,316900002.0
2009-10-05 04:35:00,89.78,89.8,89.78,89.79,461900000.0
2009-10-05 04:36:00,89.8,89.8,89.795,89.8,114400000.0
2009-10-05 04:37:00,89.8,89.81,89.8,89.805,175600000.0
2009-10-05 04:38:00,89.805,89.815,89.805,89.81,371200000.0
2009-10-05 04:39:00,89.81,89.81,89.795,89.8,244600000.0
2009-10-05 04:40:00,89.8,89.8,89.76,89.765,322700000.0
2009-10-05 04:41:00,89.765,89.78,89.765,89.765,359800000.0
2009-10-05 04:42:00,89.765,89.77,89.75,89.755,312599999.0
2009-10-05 04:43:00,89.755,89.765,89.75,89.765,275300000.0
2009-10-05 04:44:00,89.765,89.78,89.765,89.775,199800001.0
2009-10-05 04:45:00,89.775,89.775,89.77,89.77,58800000.0
2009-10-05 04:46:00,89.77,89.775,89.77,89.775,60000000.0
2009-10-05 04:47:00,89.775,89.775,89.76,89.76,197600000.0
2009-10-05 04:48:00,89.76,89.77,89.76,89.77,37800000.0
2009-10-05 04:49:00,89.77,89.775,89.765,89.77,157600000.0
2009-10-05 04:50:00,89.765,89.766,89.764,89.765,79000000.0
2009-10-05 04:51:00,89.77,89.78,89.77,89.78,79000000.0
2009-10-05 04:52:00,89.78,89.785,89.78,89.785,194200001.0
2009-10-05 04:53:00,89.785,89.785,89.78,89.78,74600000.0
2009-10-05 04:54:00,89.78,89.78,89.775,89.78,85000000.0
2009-10-05 04:55:00,89.78,89.78,89.78,89.78,15200000.0
2009-10-05 04:56:00,89.78,89.78,89.78,89.78,4800000.0
2009-10-05 04:57:00,89.78,89.79,89.78,89.79,216099998.0
2009-10-05 04:58:00,89.79,89.82,89.79,89.805,398600001.0
2009-10-05 04:59:00,89.805,89.81,89.78,89.78,173800000.0
2009-10-05 05:00:00,89.78,89.79,89.78,89.79,165500000.0
2009-10-05 05:01:00,89.79,89.79,89.785,89.79,329200000.0
2009-10-05 05:02:00,89.79,89.795,89.79,89.79,128500000.0
2009-10-05 05:03:00,89.79,89.795,89.78,89.79,361900001.0
2009-10-05 05:04:00,89.79,89.79,89.785,89.785,185300000.0
2009-10-05 05:05:00,89.785,89.8,89.785,89.795,182200000.0
2009-10-05 05:06:00,89.795,89.795,89.795,89.795,75200000.0
2009-10-05 05:07:00,89.795,89.8,89.785,89.79,156700000.0
2009-10-05 05:08:00,89.79,89.79,89.77,89.775,337499997.0
2009-10-05 05:09:00,89.775,89.78,89.775,89.78,48099999.0
2009-10-05 05:10:00,89.78,89.785,89.775,89.785,151799999.0
2009-10-05 05:11:00,89.785,89.81,89.785,89.805,267800001.0
2009-10-05 05:12:00,89.805,89.81,89.785,89.81,552600001.0
2009-10-05 05:13:00,89.81,89.81,89.8,89.805,263300000.0
2009-10-05 05:14:00,89.805,89.81,89.805,89.81,112800000.0
2009-10-05 05:15:00,89.805,89.81,89.8,89.81,99400000.0
2009-10-05 05:16:00,89.81,89.81,89.79,89.805,324800000.0
2009-10-05 05:17:00,89.81,89.81,89.805,89.81,145400000.0
2009-10-05 05:18:00,89.81,89.81,89.8,89.805,265000000.0
2009-10-05 05:19:00,89.805,89.81,89.8,89.81,241400000.0
2009-10-05 05:20:00,89.81,89.81,89.805,89.805,140600000.0
2009-10-05 05:21:00,89.805,89.81,89.805,89.81,177399999.0
2009-10-05 05:22:00,89.81,89.815,89.81,89.81,97000000.0
2009-10-05 05:23:00,89.81,89.81,89.81,89.81,32000000.0
2009-10-05 05:24:00,89.81,89.815,89.81,89.81,62600000.0
2009-10-05 05:25:00,89.81,89.82,89.81,89.815,108800000.0
2009-10-05 05:26:00,89.815,89.82,89.815,89.82,232400000.0
2009-10-05 05:27:00,89.82,89.825,89.815,89.825,198900002.0
2009-10-05 05:28:00,89.825,89.825,89.825,89.825,53600000.0
2009-10-05 05:29:00,89.825,89.855,89.825,89.855,580100001.0
2009-10-05 05:30:00,89.855,89.87,89.855,89.87,258200000.0
2009-10-05 05:31:00,89.885,89.885,89.855,89.855,267300000.0
2009-10-05 05:32:00,89.855,89.86,89.815,89.82,422500000.0
2009-10-05 05:33:00,89.82,89.82,89.81,89.81,203900000.0
2009-10-05 05:34:00,89.81,89.815,89.8,89.8,140700000.0
2009-10-05 05:35:00,89.8,89.81,89.8,89.81,172700000.0
2009-10-05 05:36:00,89.81,89.815,89.81,89.815,190400000.0
2009-10-05 05:37:00,89.815,89.84,89.815,89.835,335599999.0
2009-10-05 05:38:00,89.84,89.84,89.835,89.84,211100000.0
2009-10-05 05:39:00,89.84,89.845,89.84,89.84,179000000.0
2009-10-05 05:40:00,89.84,89.85,89.825,89.835,397200000.0
2009-10-05 05:41:00,89.835,89.845,89.82,89.845,378800000.0
2009-10-05 05:42:00,89.845,89.85,89.835,89.84,114200000.0
2009-10-05 05:43:00,89.84,89.845,89.835,89.835,108300000.0
2009-10-05 05:44:00,89.835,89.84,89.83,89.84,104600000.0
2009-10-05 05:45:00,89.84,89.84,89.84,89.84,18400000.0
2009-10-05 05:46:00,89.84,89.845,89.84,89.845,74700000.0
2009-10-05 05:47:00,89.85,89.86,89.85,89.86,50500000.0
2009-10-05 05:48:00,89.855,89.855,89.85,89.85,35900000.0
2009-10-05 05:49:00,89.845,89.85,89.84,89.845,121900000.0
2009-10-05 05:50:00,89.845,89.85,89.845,89.85,59100000.0
2009-10-05 05:51:00,89.85,89.85,89.845,89.845,36000000.0
2009-10-05 05:52:00,89.845,89.845,89.84,89.84,58800000.0
2009-10-05 05:53:00,89.85,89.85,89.825,89.825,59000000.0
2009-10-05 05:54:00,89.825,89.83,89.82,89.825,82500000.0
2009-10-05 05:55:00,89.825,89.83,89.82,89.82,111400000.0
2009-10-05 05:56:00,89.82,89.83,89.815,89.825,285999998.0
2009-10-05 05:57:00,89.825,89.825,89.825,89.825,7800000.0
2009-10-05 05:58:00,89.82,89.82,89.815,89.815,119600000.0
2009-10-05 05:59:00,89.815,89.825,89.805,89.825,224000000.0
2009-10-05 06:00:00,89.825,89.83,89.825,89.825,108600000.0
2009-10-05 06:01:00,89.825,89.83,89.82,89.83,75800000.0
2009-10-05 06:02:00,89.83,89.83,89.815,89.815,127000000.0
2009-10-05 06:03:00,89.815,89.815,89.805,89.81,250300000.0
2009-10-05 06:04:00,89.81,89.815,89.81,89.81,41200000.0
2009-10-05 06:05:00,89.81,89.815,89.805,89.805,73100000.0
2009-10-05 06:06:00,89.805,89.815,89.805,89.815,97300000.0
2009-10-05 06:07:00,89.815,89.815,89.8,89.8,44400000.0
2009-10-05 06:08:00,89.8,89.8,89.8,89.8,56000000.0
2009-10-05 06:09:00,89.8,89.8,89.79,89.79,47800000.0
2009-10-05 06:10:00,89.79,89.79,89.785,89.79,134100000.0
2009-10-05 06:11:00,89.79,89.8,89.78,89.78,264500000.0
2009-10-05 06:12:00,89.78,89.79,89.78,89.79,211899996.0
2009-10-05 06:13:00,89.79,89.79,89.785,89.785,76000000.0
2009-10-05 06:14:00,89.785,89.785,89.77,89.77,114400000.0
2009-10-05 06:15:00,89.77,89.775,89.77,89.775,124899999.0
2009-10-05 06:16:00,89.775,89.775,89.765,89.77,150300000.0
2009-10-05 06:17:00,89.77,89.77,89.76,89.77,133899999.0
2009-10-05 06:18:00,89.775,89.79,89.775,89.785,97800000.0
2009-10-05 06:19:00,89.785,89.79,89.78,89.785,159700000.0
2009-10-05 06:20:00,89.785,89.8,89.78,89.795,451100000.0
2009-10-05 06:21:00,89.795,89.795,89.78,89.785,157200000.0
2009-10-05 06:22:00,89.79,89.79,89.785,89.785,59600000.0
2009-10-05 06:23:00,89.785,89.785,89.765,89.765,111200000.0
2009-10-05 06:24:00,89.765,89.77,89.76,89.76,255599999.0
2009-10-05 06:25:00,89.76,89.765,89.755,89.76,350400000.0
2009-10-05 06:26:00,89.76,89.775,89.76,89.77,187100000.0
2009-10-05 06:27:00,89.77,89.78,89.77,89.775,101800000.0
2009-10-05 06:28:00,89.775,89.78,89.77,89.78,208700000.0
2009-10-05 06:29:00,89.78,89.795,89.78,89.79,196200000.0
2009-10-05 06:30:00,89.79,89.805,89.79,89.79,404400000.0
2009-10-05 06:31:00,89.79,89.79,89.79,89.79,15200000.0
2009-10-05 06:32:00,89.79,89.8,89.79,89.795,162400000.0
2009-10-05 06:33:00,89.795,89.8,89.785,89.785,175300000.0
2009-10-05 06:34:00,89.785,89.79,89.785,89.79,93500000.0
2009-10-05 06:35:00,89.785,89.795,89.78,89.795,318699998.0
2009-10-05 06:36:00,89.79,89.79,89.78,89.785,123600000.0
2009-10-05 06:37:00,89.785,89.79,89.78,89.78,224700000.0
2009-10-05 06:38:00,89.78,89.78,89.78,89.78,63200000.0
2009-10-05 06:39:00,89.78,89.78,89.775,89.775,355700000.0
2009-10-05 06:40:00,89.775,89.78,89.775,89.775,112600000.0
2009-10-05 06:41:00,89.775,89.78,89.77,89.78,135500000.0
2009-10-05 06:42:00,89.78,89.78,89.775,89.775,135800000.0
2009-10-05 06:43:00,89.78,89.78,89.78,89.78,15600000.0
2009-10-05 06:44:00,89.775,89.79,89.775,89.785,292000000.0
2009-10-05 06:45:00,89.785,89.785,89.78,89.78,53800000.0
2009-10-05 06:46:00,89.78,89.78,89.765,89.765,154100000.0
2009-10-05 06:47:00,89.765,89.78,89.765,89.78,89700000.0
2009-10-05 06:48:00,89.78,89.78,89.765,89.77,375199999.0
2009-10-05 06:49:00,89.77,89.78,89.77,89.78,294500000.0
2009-10-05 06:50:00,89.78,89.785,89.76,89.77,230999995.0
2009-10-05 06:51:00,89.765,89.765,89.755,89.755,191399999.0
2009-10-05 06:52:00,89.755,89.765,89.75,89.765,107700000.0
2009-10-05 06:53:00,89.765,89.765,89.75,89.75,297800001.0
2009-10-05 06:54:00,89.75,89.75,89.74,89.745,98700000.0
2009-10-05 06:55:00,89.745,89.745,89.74,89.74,9400000.0
2009-10-05 06:56:00,89.74,89.745,89.74,89.745,35199999.0
2009-10-05 06:57:00,89.745,89.745,89.72,89.725,379099999.0
2009-10-05 06:58:00,89.725,89.73,89.725,89.725,173700000.0
2009-10-05 06:59:00,89.725,89.725,89.725,89.725,128500000.0
2009-10-05 07:00:00,89.725,89.735,89.725,89.735,290600004.0
2009-10-05 07:01:00,89.735,89.75,89.735,89.735,195300000.0
2009-10-05 07:02:00,89.735,89.735,89.73,89.735,67800000.0
2009-10-05 07:03:00,89.735,89.735,89.735,89.735,5600000.0
2009-10-05 07:04:00,89.735,89.735,89.73,89.73,54400000.0
2009-10-05 07:05:00,89.73,89.73,89.72,89.72,104800000.0
2009-10-05 07:06:00,89.715,89.74,89.715,89.73,174700002.0
2009-10-05 07:07:00,89.73,89.74,89.73,89.735,178700000.0
2009-10-05 07:08:00,89.74,89.74,89.735,89.74,56900000.0
2009-10-05 07:09:00,89.745,89.75,89.74,89.75,99000001.0
2009-10-05 07:10:00,89.75,89.755,89.75,89.755,73600000.0
2009-10-05 07:11:00,89.755,89.77,89.755,89.76,321699999.0
2009-10-05 07:12:00,89.765,89.77,89.75,89.76,255299999.0
2009-10-05 07:13:00,89.76,89.77,89.76,89.765,190500001.0
2009-10-05 07:14:00,89.765,89.77,89.765,89.765,178200000.0
2009-10-05 07:15:00,89.765,89.77,89.76,89.76,86700000.0
2009-10-05 07:16:00,89.76,89.76,89.75,89.75,72300000.0
2009-10-05 07:17:00,89.75,89.755,89.75,89.75,43400000.0
2009-10-05 07:18:00,89.75,89.76,89.75,89.76,41900000.0
2009-10-05 07:19:00,89.755,89.765,89.755,89.755,251100000.0
2009-10-05 07:20:00,89.77,89.77,89.765,89.765,239300000.0
2009-10-05 07:21:00,89.765,89.78,89.765,89.775,186400000.0
2009-10-05 07:22:00,89.775,89.78,89.77,89.775,241600000.0
2009-10-05 07:23:00,89.775,89.785,89.775,89.785,182500000.0
2009-10-05 07:24:00,89.785,89.785,89.785,89.785,115400000.0
2009-10-05 07:25:00,89.785,89.79,89.78,89.78,189399998.0
2009-10-05 07:26:00,89.78,89.785,89.78,89.785,110200000.0
2009-10-05 07:27:00,89.785,89.79,89.785,89.79,58600000.0
2009-10-05 07:28:00,89.79,89.8,89.79,89.795,113400000.0
2009-10-05 07:29:00,89.795,89.795,89.79,89.79,22400000.0
2009-10-05 07:30:00,89.79,89.79,89.785,89.785,36200000.0
2009-10-05 07:31:00,89.785,89.8,89.785,89.795,96200000.0
2009-10-05 07:32:00,89.795,89.8,89.785,89.8,358700000.0
2009-10-05 07:33:00,89.8,89.8,89.79,89.79,99100000.0
2009-10-05 07:34:00,89.79,89.79,89.79,89.79,26400000.0
2009-10-05 07:35:00,89.79,89.79,89.785,89.785,82300000.0
2009-10-05 07:36:00,89.785,89.785,89.775,89.78,48300000.0
2009-10-05 07:37:00,89.78,89.78,89.78,89.78,24000000.0
2009-10-05 07:38:00,89.78,89.78,89.78,89.78,2400000.0
2009-10-05 07:39:00,89.775,89.79,89.775,89.785,113500000.0
2009-10-05 07:40:00,89.785,89.785,89.775,89.78,337600000.0
2009-10-05 07:41:00,89.78,89.795,89.78,89.795,270800000.0
2009-10-05 07:42:00,89.795,89.82,89.795,89.81,291700003.0
2009-10-05 07:43:00,89.82,89.82,89.815,89.815,28000000.0
2009-10-05 07:44:00,89.815,89.815,89.8,89.81,131100000.0
2009-10-05 07:45:00,89.805,89.85,89.805,89.85,286299997.0
2009-10-05 07:46:00,89.85,89.87,89.84,89.855,291300000.0
2009-10-05 07:47:00,89.855,89.86,89.85,89.86,66000000.0
2009-10-05 07:48:00,89.86,89.86,89.85,89.85,61000000.0
2009-10-05 07:49:00,89.85,89.855,89.85,89.85,60000000.0
2009-10-05 07:50:00,89.845,89.85,89.825,89.825,195700000.0
2009-10-05 07:51:00,89.83,89.84,89.825,89.835,448200000.0
2009-10-05 07:52:00,89.835,89.835,89.835,89.835,118700000.0
2009-10-05 07:53:00,89.835,89.835,89.835,89.835,203400000.0
2009-10-05 07:54:00,89.835,89.835,89.835,89.835,16000000.0
2009-10-05 07:55:00,89.835,89.87,89.835,89.87,250899999.0
2009-10-05 07:56:00,89.865,89.88,89.865,89.88,260600000.0
2009-10-05 07:57:00,89.88,89.88,89.87,89.87,171500000.0
2009-10-05 07:58:00,89.875,89.88,89.875,89.88,54800000.0
2009-10-05 07:59:00,89.88,89.89,89.88,89.885,250400000.0
2009-10-05 08:00:00,89.89,89.91,89.885,89.89,828799998.0
2009-10-05 08:01:00,89.905,89.925,89.9,89.9,745300001.0
2009-10-05 08:02:00,89.9,89.91,89.9,89.91,558000002.0
2009-10-05 08:03:00,89.905,89.905,89.86,89.86,559800000.0
2009-10-05 08:04:00,89.855,89.865,89.835,89.855,1063599999.0
2009-10-05 08:05:00,89.85,89.86,89.84,89.84,174599999.0
2009-10-05 08:06:00,89.835,89.84,89.83,89.835,398099998.0
2009-10-05 08:07:00,89.835,89.84,89.83,89.835,342100000.0
2009-10-05 08:08:00,89.835,89.84,89.81,89.82,569500002.0
2009-10-05 08:09:00,89.825,89.83,89.82,89.825,692200000.0
2009-10-05 08:10:00,89.825,89.83,89.82,89.83,387699999.0
2009-10-05 08:11:00,89.825,89.83,89.825,89.83,285799998.0
2009-10-05 08:12:00,89.83,89.855,89.83,89.855,534099999.0
2009-10-05 08:13:00,89.855,89.875,89.855,89.87,353900001.0
2009-10-05 08:14:00,89.87,89.87,89.85,89.855,302300001.0
2009-10-05 08:15:00,89.855,89.86,89.85,89.85,99600000.0
2009-10-05 08:16:00,89.85,89.855,89.83,89.855,614000000.0
2009-10-05 08:17:00,89.855,89.86,89.82,89.835,569000001.0
2009-10-05 08:18:00,89.83,89.83,89.81,89.83,341200000.0
2009-10-05 08:19:00,89.83,89.845,89.815,89.825,712500000.0
2009-10-05 08:20:00,89.825,89.83,89.82,89.82,690799990.0
2009-10-05 08:21:00,89.82,89.84,89.82,89.825,695399998.0
2009-10-05 08:22:00,89.83,89.83,89.81,89.82,415899997.0
2009-10-05 08:23:00,89.82,89.82,89.755,89.76,525200000.0
2009-10-05 08:24:00,89.76,89.78,89.74,89.755,738000000.0
2009-10-05 08:25:00,89.75,89.75,89.715,89.74,878099998.0
2009-10-05 08:26:00,89.74,89.785,89.74,89.785,871499997.0
2009-10-05 08:27:00,89.78,89.785,89.77,89.78,326100003.0
2009-10-05 08:28:00,89.785,89.79,89.78,89.785,201000000.0
2009-10-05 08:29:00,89.785,89.79,89.78,89.79,248999999.0
2009-10-05 08:30:00,89.79,89.79,89.775,89.775,266600001.0
2009-10-05 08:31:00,89.775,89.815,89.775,89.785,739199998.0
2009-10-05 08:32:00,89.785,89.815,89.785,89.815,465399998.0
2009-10-05 08:33:00,89.81,89.82,89.81,89.82,697300001.0
2009-10-05 08:34:00,89.82,89.835,89.81,89.83,894699996.0
2009-10-05 08:35:00,89.83,89.87,89.83,89.865,336799998.0
2009-10-05 08:36:00,89.865,89.905,89.86,89.895,1116899992.0
2009-10-05 08:37:00,89.895,89.895,89.85,89.85,447700000.0
2009-10-05 08:38:00,89.85,89.85,89.815,89.835,578800001.0
2009-10-05 08:39:00,89.83,89.835,89.82,89.83,205899999.0
2009-10-05 08:40:00,89.83,89.83,89.81,89.81,258200000.0
2009-10-05 08:41:00,89.81,89.81,89.81,89.81,278900000.0
2009-10-05 08:42:00,89.81,89.82,89.81,89.81,266800000.0
2009-10-05 08:43:00,89.81,89.82,89.81,89.81,183800000.0
2009-10-05 08:44:00,89.81,89.82,89.81,89.82,140400000.0
2009-10-05 08:45:00,89.82,89.825,89.815,89.82,213899999.0
2009-10-05 08:46:00,89.82,89.825,89.82,89.82,334399999.0
2009-10-05 08:47:00,89.815,89.815,89.78,89.79,730000000.0
2009-10-05 08:48:00,89.79,89.79,89.785,89.785,210000000.0
2009-10-05 08:49:00,89.79,89.8,89.79,89.79,357500001.0
2009-10-05 08:50:00,89.79,89.8,89.79,89.795,267499999.0
2009-10-05 08:51:00,89.79,89.79,89.78,89.78,290600000.0
2009-10-05 08:52:00,89.78,89.785,89.76,89.76,374100002.0
2009-10-05 08:53:00,89.76,89.79,89.76,89.785,441699998.0
2009-10-05 08:54:00,89.785,89.82,89.785,89.81,579699998.0
2009-10-05 08:55:00,89.805,89.81,89.8,89.805,931500003.0
2009-10-05 08:56:00,89.805,89.81,89.8,89.805,414300001.0
2009-10-05 08:57:00,89.805,89.82,89.805,89.815,338599999.0
2009-10-05 08:58:00,89.815,89.83,89.815,89.825,533699998.0
2009-10-05 08:59:00,89.825,89.87,89.825,89.87,462600000.0
2009-10-05 09:00:00,89.87,89.87,89.82,89.83,951999995.0
2009-10-05 09:01:00,89.83,89.86,89.82,89.83,782599996.0
2009-10-05 09:02:00,89.83,89.86,89.83,89.85,570600001.0
2009-10-05 09:03:00,89.85,89.85,89.83,89.835,477799999.0
2009-10-05 09:04:00,89.835,89.84,89.82,89.83,291900001.0
2009-10-05 09:05:00,89.83,89.84,89.82,89.83,601200001.0
2009-10-05 09:06:00,89.825,89.9,89.825,89.885,650299998.0
2009-10-05 09:07:00,89.885,89.885,89.855,89.86,967599995.0
2009-10-05 09:08:00,89.86,89.86,89.845,89.85,646300002.0
2009-10-05 09:09:00,89.85,89.86,89.85,89.86,275599998.0
2009-10-05 09:10:00,89.855,89.86,89.85,89.855,356299999.0
2009-10-05 09:11:00,89.855,89.875,89.855,89.87,331700000.0
2009-10-05 09:12:00,89.87,89.87,89.85,89.855,509100000.0
2009-10-05 09:13:00,89.855,89.86,89.85,89.86,397800006.0
2009-10-05 09:14:00,89.86,89.87,89.855,89.865,481599999.0
2009-10-05 09:15:00,89.865,89.875,89.86,89.865,574300004.0
2009-10-05 09:16:00,89.86,89.865,89.855,89.86,360900000.0
2009-10-05 09:17:00,89.865,89.88,89.855,89.875,520000002.0
2009-10-05 09:18:00,89.875,89.875,89.865,89.865,597199994.0
2009-10-05 09:19:00,89.865,89.87,89.855,89.86,997899992.0
2009-10-05 09:20:00,89.86,89.875,89.85,89.87,656399998.0
2009-10-05 09:21:00,89.87,89.87,89.86,89.86,274399999.0
2009-10-05 09:22:00,89.855,89.86,89.85,89.86,325000002.0
2009-10-05 09:23:00,89.86,89.86,89.85,89.85,218600002.0
2009-10-05 09:24:00,89.85,89.88,89.85,89.86,230699999.0
2009-10-05 09:25:00,89.86,89.875,89.86,89.875,358600001.0
2009-10-05 09:26:00,89.875,89.9,89.87,89.9,596500003.0
2009-10-05 09:27:00,89.895,89.94,89.89,89.92,705500001.0
2009-10-05 09:28:00,89.92,89.93,89.9,89.92,474400000.0
2009-10-05 09:29:00,89.92,89.92,89.91,89.91,167700000.0
2009-10-05 09:30:00,89.91,89.925,89.9,89.925,723999999.0
2009-10-05 09:31:00,89.925,89.94,89.92,89.935,753199999.0
2009-10-05 09:32:00,89.935,89.94,89.905,89.905,616099998.0
2009-10-05 09:33:00,89.905,89.905,89.86,89.86,862199999.0
2009-10-05 09:34:00,89.86,89.885,89.855,89.88,746400012.0
2009-10-05 09:35:00,89.88,89.88,89.85,89.87,446199999.0
2009-10-05 09:36:00,89.87,89.875,89.87,89.87,786900004.0
2009-10-05 09:37:00,89.875,89.91,89.875,89.9,653800005.0
2009-10-05 09:38:00,89.905,89.905,89.88,89.89,649600001.0
2009-10-05 09:39:00,89.89,89.9,89.89,89.89,370899998.0
2009-10-05 09:40:00,89.89,89.9,89.89,89.9,357400000.0
2009-10-05 09:41:00,89.9,89.9,89.89,89.895,236500000.0
2009-10-05 09:42:00,89.895,89.895,89.885,89.885,129500000.0
2009-10-05 09:43:00,89.885,89.885,89.86,89.86,769199998.0
2009-10-05 09:44:00,89.86,89.87,89.84,89.84,923400000.0
2009-10-05 09:45:00,89.84,89.86,89.84,89.85,986599995.0
2009-10-05 09:46:00,89.85,89.87,89.82,89.82,732399993.0
2009-10-05 09:47:00,89.83,89.84,89.8,89.84,647200000.0
2009-10-05 09:48:00,89.835,89.835,89.825,89.83,503300000.0
2009-10-05 09:49:00,89.83,89.84,89.83,89.83,200000000.0
2009-10-05 09:50:00,89.83,89.83,89.82,89.82,238199999.0
2009-10-05 09:51:00,89.82,89.85,89.82,89.85,722899996.0
2009-10-05 09:52:00,89.85,89.85,89.83,89.84,310299999.0
2009-10-05 09:53:00,89.84,89.84,89.825,89.84,438599999.0
2009-10-05 09:54:00,89.835,89.835,89.81,89.82,684500000.0
2009-10-05 09:55:00,89.82,89.84,89.82,89.83,374899998.0
2009-10-05 09:56:00,89.83,89.84,89.825,89.84,110699999.0
2009-10-05 09:57:00,89.835,89.84,89.83,89.83,336099999.0
2009-10-05 09:58:00,89.83,89.835,89.83,89.835,186700000.0
2009-10-05 09:59:00,89.835,89.845,89.83,89.835,288599999.0
2009-10-05 10:00:00,89.835,89.835,89.825,89.825,249800000.0
2009-10-05 10:01:00,89.825,89.825,89.77,89.775,401300000.0
2009-10-05 10:02:00,89.775,89.79,89.77,89.79,717099999.0
2009-10-05 10:03:00,89.79,89.79,89.775,89.78,1324700003.0
2009-10-05 10:04:00,89.78,89.785,89.75,89.755,1092099992.0
2009-10-05 10:05:00,89.755,89.79,89.755,89.775,1014299997.0
2009-10-05 10:06:00,89.775,89.79,89.765,89.775,499900002.0
2009-10-05 10:07:00,89.775,89.835,89.77,89.835,762399993.0
2009-10-05 10:08:00,89.835,89.84,89.81,89.82,672400001.0
2009-10-05 10:09:00,89.82,89.82,89.8,89.805,693600002.0
2009-10-05 10:10:00,89.8,89.81,89.79,89.8,879100002.0
2009-10-05 10:11:00,89.8,89.81,89.78,89.795,923700001.0
2009-10-05 10:12:00,89.795,89.8,89.77,89.78,564200000.0
2009-10-05 10:13:00,89.785,89.79,89.78,89.78,157100000.0
2009-10-05 10:14:00,89.78,89.805,89.78,89.78,447300000.0
2009-10-05 10:15:00,89.78,89.78,89.77,89.775,235200000.0
2009-10-05 10:16:00,89.775,89.785,89.76,89.78,395799998.0
2009-10-05 10:17:00,89.78,89.79,89.78,89.78,536700000.0
2009-10-05 10:18:00,89.78,89.78,89.775,89.78,84500000.0
2009-10-05 10:19:00,89.78,89.79,89.78,89.78,182400000.0
2009-10-05 10:20:00,89.785,89.815,89.785,89.81,318300000.0
2009-10-05 10:21:00,89.81,89.82,89.81,89.82,175900000.0
2009-10-05 10:22:00,89.82,89.84,89.82,89.825,378399997.0
2009-10-05 10:23:00,89.825,89.835,89.82,89.825,264599998.0
2009-10-05 10:24:00,89.825,89.825,89.81,89.815,618499999.0
2009-10-05 10:25:00,89.815,89.82,89.81,89.81,512099998.0
2009-10-05 10:26:00,89.81,89.815,89.81,89.815,193499998.0
2009-10-05 10:27:00,89.815,89.82,89.81,89.82,255899998.0
2009-10-05 10:28:00,89.82,89.825,89.815,89.82,330499999.0
2009-10-05 10:29:00,89.82,89.82,89.82,89.82,37200000.0
2009-10-05 10:30:00,89.82,89.84,89.81,89.82,1001499997.0
2009-10-05 10:31:00,89.82,89.82,89.815,89.815,221500000.0
2009-10-05 10:32:00,89.815,89.825,89.81,89.81,379400000.0
2009-10-05 10:33:00,89.81,89.82,89.81,89.81,425000000.0
2009-10-05 10:34:00,89.81,89.82,89.81,89.82,82800001.0
2009-10-05 10:35:00,89.815,89.825,89.815,89.82,230400000.0
2009-10-05 10:36:00,89.82,89.82,89.81,89.82,95300000.0
2009-10-05 10:37:00,89.82,89.83,89.815,89.825,536799998.0
2009-10-05 10:38:00,89.825,89.85,89.825,89.85,383499996.0
2009-10-05 10:39:00,89.845,89.86,89.845,89.86,387500000.0
2009-10-05 10:40:00,89.86,89.86,89.85,89.86,330299998.0
2009-10-05 10:41:00,89.86,89.865,89.85,89.865,598199992.0
2009-10-05 10:42:00,89.865,89.87,89.86,89.865,834800002.0
2009-10-05 10:43:00,89.865,89.865,89.855,89.855,323200000.0
2009-10-05 10:44:00,89.855,89.855,89.85,89.85,110100000.0
2009-10-05 10:45:00,89.85,89.85,89.84,89.845,320600001.0
2009-10-05 10:46:00,89.84,89.845,89.84,89.845,183800000.0
2009-10-05 10:47:00,89.845,89.855,89.84,89.855,468800000.0
2009-10-05 10:48:00,89.86,89.86,89.84,89.855,546100002.0
2009-10-05 10:49:00,89.855,89.875,89.855,89.87,192700000.0
2009-10-05 10:50:00,89.87,89.885,89.87,89.87,322899999.0
2009-10-05 10:51:00,89.87,89.87,89.86,89.87,322900001.0
2009-10-05 10:52:00,89.87,89.885,89.865,89.885,312800001.0
2009-10-05 10:53:00,89.885,89.89,89.875,89.89,791999999.0
2009-10-05 10:54:00,89.89,89.89,89.87,89.87,734000000.0
2009-10-05 10:55:00,89.87,89.88,89.87,89.875,519300000.0
2009-10-05 10:56:00,89.875,89.875,89.87,89.87,235100000.0
2009-10-05 10:57:00,89.87,89.87,89.86,89.87,354600000.0
2009-10-05 10:58:00,89.865,89.87,89.855,89.86,349200000.0
2009-10-05 10:59:00,89.86,89.865,89.86,89.865,170100000.0
2009-10-05 11:00:00,89.865,89.87,89.86,89.86,297899999.0
2009-10-05 11:01:00,89.87,89.87,89.85,89.85,533999997.0
2009-10-05 11:02:00,89.85,89.86,89.85,89.86,317400000.0
2009-10-05 11:03:00,89.86,89.87,89.86,89.865,395200000.0
2009-10-05 11:04:00,89.865,89.875,89.86,89.87,425200004.0
2009-10-05 11:05:00,89.87,89.87,89.865,89.865,190900001.0
2009-10-05 11:06:00,89.865,89.87,89.86,89.865,192700000.0
2009-10-05 11:07:00,89.865,89.87,89.86,89.86,80100000.0
2009-10-05 11:08:00,89.86,89.86,89.86,89.86,105300000.0
2009-10-05 11:09:00,89.86,89.87,89.855,89.855,305299999.0
2009-10-05 11:10:00,89.855,89.86,89.85,89.85,439000000.0
2009-10-05 11:11:00,89.85,89.86,89.85,89.855,223600000.0
2009-10-05 11:12:00,89.855,89.86,89.85,89.86,199200000.0
2009-10-05 11:13:00,89.86,89.87,89.86,89.865,196000000.0
2009-10-05 11:14:00,89.865,89.865,89.82,89.82,386000000.0
2009-10-05 11:15:00,89.82,89.83,89.82,89.825,966100000.0
2009-10-05 11:16:00,89.825,89.835,89.825,89.83,503200002.0
2009-10-05 11:17:00,89.83,89.84,89.83,89.83,664000000.0
2009-10-05 11:18:00,89.835,89.84,89.83,89.83,210000000.0
2009-10-05 11:19:00,89.83,89.835,89.83,89.835,164400000.0
2009-10-05 11:20:00,89.835,89.845,89.835,89.84,304500000.0
2009-10-05 11:21:00,89.845,89.85,89.84,89.84,785899998.0
2009-10-05 11:22:00,89.845,89.85,89.84,89.845,239600000.0
2009-10-05 11:23:00,89.845,89.85,89.845,89.845,388900004.0
2009-10-05 11:24:00,89.845,89.86,89.845,89.855,263999998.0
2009-10-05 11:25:00,89.86,89.87,89.84,89.84,242900000.0
2009-10-05 11:26:00,89.835,89.84,89.835,89.84,474699997.0
2009-10-05 11:27:00,89.84,89.845,89.835,89.845,246899999.0
2009-10-05 11:28:00,89.845,89.855,89.84,89.855,365400000.0
2009-10-05 11:29:00,89.86,89.86,89.84,89.845,336200000.0
2009-10-05 11:30:00,89.845,89.85,89.84,89.84,214200000.0
2009-10-05 11:31:00,89.84,89.86,89.84,89.855,251400001.0
2009-10-05 11:32:00,89.86,89.875,89.85,89.86,545200000.0
2009-10-05 11:33:00,89.86,89.88,89.86,89.88,288000000.0
2009-10-05 11:34:00,89.88,89.9,89.88,89.895,712400000.0
2009-10-05 11:35:00,89.895,89.9,89.885,89.9,774800000.0
2009-10-05 11:36:00,89.9,89.9,89.885,89.89,784599999.0
2009-10-05 11:37:00,89.89,89.89,89.88,89.885,211900000.0
2009-10-05 11:38:00,89.885,89.915,89.885,89.91,159200000.0
2009-10-05 11:39:00,89.91,89.935,89.9,89.925,753100003.0
2009-10-05 11:40:00,89.925,89.955,89.925,89.95,448299999.0
2009-10-05 11:41:00,89.95,89.96,89.94,89.955,1023599998.0
2009-10-05 11:42:00,89.955,89.955,89.935,89.94,358700000.0
2009-10-05 11:43:00,89.94,89.94,89.92,89.93,483499999.0
2009-10-05 11:44:00,89.93,89.935,89.915,89.93,484599999.0
2009-10-05 11:45:00,89.93,89.93,89.92,89.92,202200000.0
2009-10-05 11:46:00,89.92,89.92,89.91,89.91,665499999.0
2009-10-05 11:47:00,89.91,89.92,89.905,89.905,692200001.0
2009-10-05 11:48:00,89.905,89.91,89.9,89.9,744799996.0
2009-10-05 11:49:00,89.9,89.9,89.9,89.9,610400003.0
2009-10-05 11:50:00,89.9,89.9,89.89,89.89,445300001.0
2009-10-05 11:51:00,89.89,89.9,89.88,89.9,516000002.0
2009-10-05 11:52:00,89.9,89.9,89.89,89.9,294799999.0
2009-10-05 11:53:00,89.9,89.92,89.9,89.91,485800002.0
2009-10-05 11:54:00,89.91,89.915,89.905,89.91,100000000.0
2009-10-05 11:55:00,89.91,89.915,89.89,89.89,339299999.0
2009-10-05 11:56:00,89.9,89.92,89.9,89.91,596999999.0
2009-10-05 11:57:00,89.91,89.92,89.91,89.91,257800000.0
2009-10-05 11:58:00,89.91,89.915,89.905,89.905,338400000.0
2009-10-05 11:59:00,89.91,89.91,89.895,89.895,419499999.0
2009-10-05 12:00:00,89.895,89.91,89.895,89.905,384899996.0
2009-10-05 12:01:00,89.905,89.905,89.9,89.9,168200000.0
2009-10-05 12:02:00,89.89,89.9,89.89,89.89,257600000.0
2009-10-05 12:03:00,89.89,89.895,89.87,89.88,424699999.0
2009-10-05 12:04:00,89.875,89.91,89.875,89.91,351400000.0
2009-10-05 12:05:00,89.91,89.92,89.885,89.89,447400000.0
2009-10-05 12:06:00,89.89,89.89,89.885,89.89,588400000.0
2009-10-05 12:07:00,89.89,89.89,89.88,89.89,419800001.0
2009-10-05 12:08:00,89.89,89.89,89.88,89.88,345200001.0
2009-10-05 12:09:00,89.88,89.89,89.88,89.89,173100002.0
2009-10-05 12:10:00,89.89,89.9,89.89,89.9,86000001.0
2009-10-05 12:11:00,89.9,89.91,89.9,89.9,366700003.0
2009-10-05 12:12:00,89.9,89.91,89.9,89.91,189300000.0
2009-10-05 12:13:00,89.91,89.93,89.91,89.92,357300001.0
2009-10-05 12:14:00,89.92,89.94,89.91,89.94,353600000.0
2009-10-05 12:15:00,89.94,89.95,89.89,89.895,389399999.0
2009-10-05 12:16:00,89.895,89.905,89.89,89.905,530499998.0
2009-10-05 12:17:00,89.905,89.92,89.9,89.915,463599999.0
2009-10-05 12:18:00,89.915,89.915,89.9,89.9,197200000.0
2009-10-05 12:19:00,89.9,89.91,89.9,89.9,129400000.0
2009-10-05 12:20:00,89.9,89.9,89.89,89.9,218599999.0
2009-10-05 12:21:00,89.9,89.915,89.9,89.91,226800000.0
2009-10-05 12:22:00,89.91,89.92,89.91,89.915,320800000.0
2009-10-05 12:23:00,89.915,89.93,89.915,89.92,652700001.0
2009-10-05 12:24:00,89.925,89.95,89.92,89.94,897699999.0
2009-10-05 12:25:00,89.935,89.97,89.93,89.97,734799998.0
2009-10-05 12:26:00,89.965,89.97,89.96,89.965,356600000.0
2009-10-05 12:27:00,89.965,89.975,89.945,89.955,420500000.0
2009-10-05 12:28:00,89.955,89.955,89.92,89.93,666299998.0
2009-10-05 12:29:00,89.925,89.925,89.905,89.915,446899999.0
2009-10-05 12:30:00,89.915,89.92,89.91,89.91,435100000.0
2009-10-05 12:31:00,89.91,89.92,89.905,89.915,327000000.0
2009-10-05 12:32:00,89.915,89.92,89.91,89.92,342500000.0
2009-10-05 12:33:00,89.92,89.94,89.92,89.93,246400001.0
2009-10-05 12:34:00,89.93,89.94,89.93,89.935,461200000.0
2009-10-05 12:35:00,89.935,89.94,89.93,89.93,543099999.0
2009-10-05 12:36:00,89.93,89.935,89.925,89.925,211799998.0
2009-10-05 12:37:00,89.93,89.93,89.925,89.93,241499999.0
2009-10-05 12:38:00,89.93,89.93,89.925,89.93,238099999.0
2009-10-05 12:39:00,89.93,89.935,89.92,89.925,325000005.0
2009-10-05 12:40:00,89.925,89.925,89.915,89.915,333099996.0
2009-10-05 12:41:00,89.915,89.93,89.915,89.92,550899997.0
2009-10-05 12:42:00,89.92,89.93,89.92,89.925,161900000.0
2009-10-05 12:43:00,89.925,89.93,89.925,89.93,137800000.0
2009-10-05 12:44:00,89.925,89.93,89.92,89.925,125000000.0
2009-10-05 12:45:00,89.925,89.925,89.925,89.925,31200000.0
2009-10-05 12:46:00,89.925,89.925,89.92,89.92,97600000.0
2009-10-05 12:47:00,89.92,89.925,89.915,89.915,434799998.0
2009-10-05 12:48:00,89.915,89.94,89.915,89.94,285500000.0
2009-10-05 12:49:00,89.94,89.945,89.93,89.94,674200000.0
2009-10-05 12:50:00,89.94,89.95,89.93,89.95,480000001.0
2009-10-05 12:51:00,89.945,89.945,89.94,89.945,294700000.0
2009-10-05 12:52:00,89.945,89.945,89.93,89.93,378399999.0
2009-10-05 12:53:00,89.93,89.95,89.93,89.945,292700000.0
2009-10-05 12:54:00,89.945,89.95,89.945,89.945,118200000.0
2009-10-05 12:55:00,89.945,89.945,89.945,89.945,146999999.0
2009-10-05 12:56:00,89.945,89.95,89.945,89.945,146800000.0
2009-10-05 12:57:00,89.945,89.945,89.935,89.935,210900000.0
2009-10-05 12:58:00,89.935,89.94,89.93,89.935,351800000.0
2009-10-05 12:59:00,89.935,89.94,89.935,89.935,221100000.0
2009-10-05 13:00:00,89.935,89.94,89.93,89.94,242900000.0
2009-10-05 13:01:00,89.94,89.94,89.93,89.93,319400000.0
2009-10-05 13:02:00,89.93,89.935,89.91,89.935,749100003.0
2009-10-05 13:03:00,89.935,89.94,89.935,89.94,604800000.0
2009-10-05 13:04:00,89.94,89.95,89.94,89.95,304200000.0
2009-10-05 13:05:00,89.95,89.95,89.94,89.95,445399998.0
2009-10-05 13:06:00,89.95,89.965,89.95,89.965,190699999.0
2009-10-05 13:07:00,89.965,89.965,89.955,89.96,227299999.0
2009-10-05 13:08:00,89.96,89.96,89.95,89.95,388400000.0
2009-10-05 13:09:00,89.95,89.95,89.95,89.95,127900000.0
2009-10-05 13:10:00,89.95,89.95,89.945,89.945,72900000.0
2009-10-05 13:11:00,89.945,89.945,89.94,89.94,118100000.0
2009-10-05 13:12:00,89.94,89.95,89.935,89.935,228200002.0
2009-10-05 13:13:00,89.935,89.94,89.93,89.94,396800001.0
2009-10-05 13:14:00,89.935,89.94,89.935,89.94,45300000.0
2009-10-05 13:15:00,89.94,89.96,89.94,89.955,261300000.0
2009-10-05 13:16:00,89.955,89.97,89.955,89.955,443300000.0
2009-10-05 13:17:00,89.955,89.96,89.94,89.95,264100000.0
2009-10-05 13:18:00,89.95,89.95,89.92,89.925,462200000.0
2009-10-05 13:19:00,89.925,89.93,89.92,89.92,953200005.0
2009-10-05 13:20:00,89.925,89.95,89.925,89.95,335199998.0
2009-10-05 13:21:00,89.95,89.95,89.94,89.94,280800005.0
2009-10-05 13:22:00,89.94,89.94,89.92,89.92,443000000.0
2009-10-05 13:23:00,89.92,89.93,89.915,89.93,686999987.0
2009-10-05 13:24:00,89.93,89.93,89.915,89.925,279899998.0
2009-10-05 13:25:00,89.925,89.94,89.925,89.935,246200000.0
2009-10-05 13:26:00,89.935,89.94,89.93,89.94,224999997.0
2009-10-05 13:27:00,89.94,89.94,89.935,89.94,153900000.0
2009-10-05 13:28:00,89.94,89.95,89.94,89.95,280800000.0
2009-10-05 13:29:00,89.95,89.95,89.945,89.945,401199992.0
2009-10-05 13:30:00,89.945,89.955,89.94,89.94,123299998.0
2009-10-05 13:31:00,89.94,89.94,89.93,89.93,140900000.0
2009-10-05 13:32:00,89.93,89.935,89.93,89.93,120100000.0
2009-10-05 13:33:00,89.935,89.935,89.93,89.935,288899999.0
2009-10-05 13:34:00,89.935,89.94,89.93,89.93,302800001.0
2009-10-05 13:35:00,89.93,89.94,89.93,89.94,208700000.0
2009-10-05 13:36:00,89.94,89.955,89.94,89.95,197800001.0
2009-10-05 13:37:00,89.95,89.95,89.92,89.935,428700001.0
2009-10-05 13:38:00,89.935,89.935,89.93,89.93,109100000.0
2009-10-05 13:39:00,89.93,89.94,89.93,89.93,299800000.0
2009-10-05 13:40:00,89.93,89.935,89.93,89.93,324400003.0
2009-10-05 13:41:00,89.935,89.95,89.935,89.94,138899999.0
2009-10-05 13:42:00,89.945,89.95,89.945,89.945,219300001.0
2009-10-05 13:43:00,89.945,89.95,89.94,89.945,321299999.0
2009-10-05 13:44:00,89.945,89.95,89.945,89.945,186799995.0
2009-10-05 13:45:00,89.945,89.95,89.935,89.94,404699998.0
2009-10-05 13:46:00,89.94,89.945,89.93,89.93,262500000.0
2009-10-05 13:47:00,89.93,89.94,89.93,89.935,279800000.0
2009-10-05 13:48:00,89.935,89.935,89.93,89.935,194000000.0
2009-10-05 13:49:00,89.935,89.935,89.92,89.925,265800000.0
2009-10-05 13:50:00,89.925,89.945,89.92,89.925,374099999.0
2009-10-05 13:51:00,89.93,89.93,89.92,89.92,140400000.0
2009-10-05 13:52:00,89.91,89.92,89.91,89.92,197200000.0
2009-10-05 13:53:00,89.92,89.92,89.905,89.91,242800000.0
2009-10-05 13:54:00,89.91,89.915,89.9,89.905,165900000.0
2009-10-05 13:55:00,89.905,89.905,89.865,89.87,624199997.0
2009-10-05 13:56:00,89.865,89.87,89.86,89.87,554200000.0
2009-10-05 13:57:00,89.87,89.88,89.86,89.86,319199998.0
2009-10-05 13:58:00,89.855,89.855,89.835,89.85,717499999.0
2009-10-05 13:59:00,89.85,89.85,89.82,89.83,552999999.0
2009-10-05 14:00:00,89.825,89.825,89.81,89.81,609199998.0
2009-10-05 14:01:00,89.81,89.82,89.8,89.82,849299997.0
2009-10-05 14:02:00,89.825,89.84,89.815,89.84,330899999.0
2009-10-05 14:03:00,89.84,89.86,89.835,89.86,956200002.0
2009-10-05 14:04:00,89.86,89.895,89.86,89.89,608499999.0
2009-10-05 14:05:00,89.89,89.9,89.89,89.895,317399999.0
2009-10-05 14:06:00,89.895,89.9,89.885,89.89,735299994.0
2009-10-05 14:07:00,89.895,89.895,89.885,89.89,418799999.0
2009-10-05 14:08:00,89.89,89.895,89.89,89.895,182900000.0
2009-10-05 14:09:00,89.895,89.915,89.895,89.91,752600002.0
2009-10-05 14:10:00,89.91,89.91,89.88,89.88,387699999.0
2009-10-05 14:11:00,89.88,89.89,89.88,89.88,210200001.0
2009-10-05 14:12:00,89.885,89.89,89.88,89.89,313500000.0
2009-10-05 14:13:00,89.89,89.9,89.885,89.895,834199997.0
2009-10-05 14:14:00,89.895,89.935,89.895,89.935,415699996.0
2009-10-05 14:15:00,89.935,89.935,89.9,89.9,516000000.0
2009-10-05 14:16:00,89.9,89.9,89.885,89.89,202400000.0
2009-10-05 14:17:00,89.89,89.89,89.88,89.885,362200000.0
2009-10-05 14:18:00,89.895,89.91,89.895,89.9,435300000.0
2009-10-05 14:19:00,89.91,89.91,89.89,89.89,329300000.0
2009-10-05 14:20:00,89.88,89.885,89.85,89.875,880700000.0
2009-10-05 14:21:00,89.88,89.89,89.865,89.885,613500000.0
2009-10-05 14:22:00,89.885,89.89,89.87,89.875,468799999.0
2009-10-05 14:23:00,89.865,89.9,89.865,89.9,352300003.0
2009-10-05 14:24:00,89.9,89.93,89.9,89.92,664100001.0
2009-10-05 14:25:00,89.92,89.92,89.88,89.885,461100001.0
2009-10-05 14:26:00,89.885,89.885,89.875,89.88,554300005.0
2009-10-05 14:27:00,89.88,89.88,89.875,89.88,229900004.0
2009-10-05 14:28:00,89.88,89.88,89.87,89.875,268999998.0
2009-10-05 14:29:00,89.88,89.895,89.88,89.895,384500001.0
2009-10-05 14:30:00,89.895,89.9,89.89,89.895,356500000.0
2009-10-05 14:31:00,89.895,89.9,89.89,89.895,701499997.0
2009-10-05 14:32:00,89.895,89.895,89.87,89.88,362900000.0
2009-10-05 14:33:00,89.88,89.91,89.87,89.905,645000002.0
2009-10-05 14:34:00,89.905,89.905,89.885,89.895,434600003.0
2009-10-05 14:35:00,89.9,89.9,89.895,89.9,142900000.0
2009-10-05 14:36:00,89.895,89.895,89.89,89.89,208499998.0
2009-10-05 14:37:00,89.89,89.9,89.885,89.9,130000001.0
2009-10-05 14:38:00,89.895,89.895,89.89,89.895,623700000.0
2009-10-05 14:39:00,89.895,89.91,89.895,89.91,348000002.0
2009-10-05 14:40:00,89.91,89.915,89.9,89.91,436299999.0
2009-10-05 14:41:00,89.905,89.91,89.9,89.91,452300000.0
2009-10-05 14:42:00,89.91,89.925,89.91,89.915,596000001.0
2009-10-05 14:43:00,89.915,89.92,89.9,89.905,894700003.0
2009-10-05 14:44:00,89.905,89.92,89.905,89.92,417000003.0
2009-10-05 14:45:00,89.92,89.92,89.89,89.89,627700002.0
2009-10-05 14:46:00,89.895,89.895,89.87,89.875,706800000.0
2009-10-05 14:47:00,89.875,89.88,89.87,89.88,375199998.0
2009-10-05 14:48:00,89.88,89.89,89.875,89.88,253699997.0
2009-10-05 14:49:00,89.88,89.885,89.87,89.87,491400001.0
2009-10-05 14:50:00,89.87,89.885,89.86,89.885,373400000.0
2009-10-05 14:51:00,89.88,89.88,89.85,89.86,632599999.0
2009-10-05 14:52:00,89.86,89.87,89.84,89.85,484499999.0
2009-10-05 14:53:00,89.85,89.865,89.84,89.85,340500001.0
2009-10-05 14:54:00,89.85,89.85,89.84,89.84,249400000.0
2009-10-05 14:55:00,89.84,89.84,89.82,89.82,341299999.0
2009-10-05 14:56:00,89.82,89.86,89.82,89.85,473900001.0
2009-10-05 14:57:00,89.85,89.855,89.835,89.835,235399999.0
2009-10-05 14:58:00,89.835,89.86,89.835,89.855,837800002.0
2009-10-05 14:59:00,89.855,89.875,89.85,89.86,735300002.0
2009-10-05 15:00:00,89.86,89.865,89.85,89.86,530799999.0
2009-10-05 15:01:00,89.855,89.86,89.84,89.845,295699999.0
2009-10-05 15:02:00,89.845,89.845,89.825,89.845,520200002.0
2009-10-05 15:03:00,89.845,89.865,89.84,89.86,480000000.0
2009-10-05 15:04:00,89.86,89.87,89.86,89.87,208200000.0
2009-10-05 15:05:00,89.865,89.865,89.855,89.855,343200005.0
2009-10-05 15:06:00,89.855,89.86,89.845,89.85,426499997.0
2009-10-05 15:07:00,89.85,89.86,89.83,89.84,644699998.0
2009-10-05 15:08:00,89.83,89.845,89.83,89.84,517900001.0
2009-10-05 15:09:00,89.84,89.845,89.805,89.83,706400000.0
2009-10-05 15:10:00,89.825,89.855,89.82,89.845,523699999.0
2009-10-05 15:11:00,89.845,89.845,89.835,89.845,444700000.0
2009-10-05 15:12:00,89.845,89.85,89.83,89.83,415699999.0
2009-10-05 15:13:00,89.83,89.835,89.81,89.835,508100002.0
2009-10-05 15:14:00,89.835,89.84,89.815,89.82,412299999.0
2009-10-05 15:15:00,89.83,89.83,89.82,89.82,362199999.0
2009-10-05 15:16:00,89.82,89.83,89.82,89.82,364499998.0
2009-10-05 15:17:00,89.81,89.83,89.81,89.825,434000001.0
2009-10-05 15:18:00,89.825,89.83,89.82,89.825,205400000.0
2009-10-05 15:19:00,89.825,89.845,89.825,89.84,410800001.0
2009-10-05 15:20:00,89.84,89.85,89.83,89.84,392300000.0
2009-10-05 15:21:00,89.84,89.84,89.84,89.84,269000000.0
2009-10-05 15:22:00,89.84,89.845,89.84,89.84,169700000.0
2009-10-05 15:23:00,89.84,89.84,89.83,89.84,244700000.0
2009-10-05 15:24:00,89.84,89.845,89.83,89.84,304900000.0
2009-10-05 15:25:00,89.84,89.84,89.83,89.835,279300000.0
2009-10-05 15:26:00,89.835,89.835,89.815,89.82,367400001.0
2009-10-05 15:27:00,89.815,89.825,89.81,89.81,365200000.0
2009-10-05 15:28:00,89.81,89.81,89.76,89.77,1250599993.0
2009-10-05 15:29:00,89.77,89.79,89.77,89.79,728199997.0
2009-10-05 15:30:00,89.79,89.79,89.775,89.78,1013000001.0
2009-10-05 15:31:00,89.78,89.79,89.78,89.79,743499998.0
2009-10-05 15:32:00,89.79,89.79,89.78,89.78,316599999.0
2009-10-05 15:33:00,89.78,89.78,89.76,89.76,788800000.0
2009-10-05 15:34:00,89.76,89.78,89.76,89.775,524000001.0
2009-10-05 15:35:00,89.775,89.78,89.745,89.76,981500005.0
2009-10-05 15:36:00,89.76,89.77,89.74,89.745,647299998.0
2009-10-05 15:37:00,89.74,89.76,89.74,89.755,1141800000.0
2009-10-05 15:38:00,89.755,89.765,89.745,89.76,692899997.0
2009-10-05 15:39:00,89.755,89.785,89.755,89.77,1007000003.0
2009-10-05 15:40:00,89.77,89.77,89.72,89.74,957900001.0
2009-10-05 15:41:00,89.74,89.76,89.73,89.74,726300002.0
2009-10-05 15:42:00,89.74,89.75,89.73,89.74,663000001.0
2009-10-05 15:43:00,89.74,89.76,89.74,89.75,1473600004.0
2009-10-05 15:44:00,89.75,89.75,89.725,89.73,1047300003.0
2009-10-05 15:45:00,89.73,89.73,89.71,89.725,882199997.0
2009-10-05 15:46:00,89.725,89.73,89.7,89.7,539600000.0
2009-10-05 15:47:00,89.7,89.7,89.65,89.66,935400000.0
2009-10-05 15:48:00,89.66,89.67,89.62,89.62,864700004.0
2009-10-05 15:49:00,89.62,89.67,89.62,89.655,1258800001.0
2009-10-05 15:50:00,89.655,89.66,89.645,89.65,830700000.0
2009-10-05 15:51:00,89.65,89.65,89.59,89.595,935299999.0
2009-10-05 15:52:00,89.595,89.6,89.56,89.56,882100001.0
2009-10-05 15:53:00,89.56,89.56,89.545,89.56,1023100004.0
2009-10-05 15:54:00,89.56,89.58,89.56,89.575,608799999.0
2009-10-05 15:55:00,89.58,89.61,89.58,89.6,693900002.0
2009-10-05 15:56:00,89.6,89.615,89.595,89.61,1213300000.0
2009-10-05 15:57:00,89.61,89.615,89.59,89.61,518500002.0
2009-10-05 15:58:00,89.61,89.62,89.6,89.61,436599998.0
2009-10-05 15:59:00,89.61,89.625,89.605,89.615,306499999.0
2009-10-05 16:00:00,89.615,89.66,89.6,89.62,602399999.0
2009-10-05 16:01:00,89.63,89.67,89.63,89.65,825500002.0
2009-10-05 16:02:00,89.65,89.655,89.64,89.645,672200000.0
2009-10-05 16:03:00,89.645,89.69,89.64,89.69,810299998.0
2009-10-05 16:04:00,89.69,89.7,89.665,89.68,998700006.0
2009-10-05 16:05:00,89.675,89.695,89.67,89.67,675000000.0
2009-10-05 16:06:00,89.67,89.675,89.65,89.665,756500004.0
2009-10-05 16:07:00,89.66,89.675,89.66,89.66,402400000.0
2009-10-05 16:08:00,89.66,89.665,89.655,89.665,558300000.0
2009-10-05 16:09:00,89.665,89.665,89.65,89.65,456400000.0
2009-10-05 16:10:00,89.65,89.67,89.65,89.67,342200000.0
2009-10-05 16:11:00,89.67,89.675,89.66,89.665,532400001.0
2009-10-05 16:12:00,89.665,89.67,89.665,89.67,414299999.0
2009-10-05 16:13:00,89.67,89.67,89.65,89.66,303700000.0
2009-10-05 16:14:00,89.66,89.66,89.63,89.65,525200000.0
2009-10-05 16:15:00,89.65,89.665,89.65,89.66,421599998.0
2009-10-05 16:16:00,89.66,89.66,89.61,89.62,433000000.0
2009-10-05 16:17:00,89.62,89.64,89.62,89.635,273300000.0
2009-10-05 16:18:00,89.635,89.64,89.61,89.63,467900001.0
2009-10-05 16:19:00,89.63,89.64,89.63,89.63,351400001.0
2009-10-05 16:20:00,89.63,89.64,89.6,89.62,815900005.0
2009-10-05 16:21:00,89.62,89.62,89.595,89.595,464600000.0
2009-10-05 16:22:00,89.59,89.595,89.57,89.58,701399999.0
2009-10-05 16:23:00,89.58,89.59,89.53,89.53,797200000.0
2009-10-05 16:24:00,89.53,89.57,89.53,89.555,895600002.0
2009-10-05 16:25:00,89.555,89.61,89.555,89.605,576700000.0
2009-10-05 16:26:00,89.605,89.605,89.58,89.58,550100001.0
2009-10-05 16:27:00,89.58,89.59,89.565,89.59,669900000.0
2009-10-05 16:28:00,89.59,89.59,89.57,89.59,424199998.0
2009-10-05 16:29:00,89.59,89.61,89.59,89.6,479400002.0
2009-10-05 16:30:00,89.6,89.605,89.58,89.58,656599999.0
2009-10-05 16:31:00,89.58,89.61,89.58,89.6,627200002.0
2009-10-05 16:32:00,89.6,89.61,89.56,89.56,624599996.0
2009-10-05 16:33:00,89.565,89.59,89.565,89.58,487000000.0
2009-10-05 16:34:00,89.58,89.585,89.56,89.57,730799995.0
2009-10-05 16:35:00,89.57,89.58,89.56,89.565,988799988.0
2009-10-05 16:36:00,89.57,89.585,89.565,89.58,631800005.0
2009-10-05 16:37:00,89.575,89.585,89.56,89.56,630200003.0
2009-10-05 16:38:00,89.56,89.57,89.56,89.565,408200001.0
2009-10-05 16:39:00,89.565,89.585,89.565,89.58,280100002.0
2009-10-05 16:40:00,89.58,89.58,89.58,89.58,492000000.0
2009-10-05 16:41:00,89.58,89.58,89.56,89.57,565000006.0
2009-10-05 16:42:00,89.565,89.57,89.55,89.57,374699998.0
2009-10-05 16:43:00,89.57,89.58,89.56,89.57,320300001.0
2009-10-05 16:44:00,89.57,89.58,89.57,89.57,392600001.0
2009-10-05 16:45:00,89.575,89.585,89.57,89.58,695000002.0
2009-10-05 16:46:00,89.58,89.58,89.56,89.565,848100002.0
2009-10-05 16:47:00,89.56,89.565,89.55,89.55,635900011.0
2009-10-05 16:48:00,89.55,89.57,89.545,89.56,496700000.0
2009-10-05 16:49:00,89.56,89.57,89.54,89.54,620700002.0
2009-10-05 16:50:00,89.54,89.56,89.54,89.56,899300005.0
2009-10-05 16:51:00,89.56,89.56,89.53,89.53,388400000.0
2009-10-05 16:52:00,89.53,89.53,89.51,89.52,584600001.0
2009-10-05 16:53:00,89.52,89.53,89.515,89.53,722200001.0
2009-10-05 16:54:00,89.53,89.53,89.51,89.52,369500000.0
2009-10-05 16:55:00,89.52,89.54,89.52,89.535,247200000.0
2009-10-05 16:56:00,89.535,89.545,89.53,89.54,318000000.0
2009-10-05 16:57:00,89.535,89.55,89.525,89.55,852300001.0
2009-10-05 16:58:00,89.55,89.555,89.52,89.52,662300001.0
2009-10-05 16:59:00,89.52,89.6,89.52,89.6,1129600000.0
2009-10-05 17:00:00,89.6,89.605,89.455,89.49,964800006.0
2009-10-05 17:01:00,89.49,89.52,89.49,89.51,762800001.0
2009-10-05 17:02:00,89.51,89.54,89.51,89.52,797899996.0
2009-10-05 17:03:00,89.52,89.53,89.52,89.52,277700000.0
2009-10-05 17:04:00,89.525,89.54,89.52,89.52,664400002.0
2009-10-05 17:05:00,89.52,89.52,89.52,89.52,37600000.0
2009-10-05 17:06:00,89.52,89.525,89.51,89.525,537500002.0
2009-10-05 17:07:00,89.525,89.53,89.52,89.525,441300001.0
2009-10-05 17:08:00,89.525,89.55,89.52,89.54,527699998.0
2009-10-05 17:09:00,89.54,89.55,89.54,89.55,503299999.0
2009-10-05 17:10:00,89.55,89.57,89.55,89.57,355900000.0
2009-10-05 17:11:00,89.57,89.58,89.56,89.57,434299998.0
2009-10-05 17:12:00,89.565,89.57,89.555,89.565,726399997.0
2009-10-05 17:13:00,89.565,89.58,89.56,89.57,494199999.0
2009-10-05 17:14:00,89.57,89.615,89.57,89.615,503400002.0
2009-10-05 17:15:00,89.615,89.62,89.61,89.61,180200000.0
2009-10-05 17:16:00,89.61,89.61,89.6,89.6,416500000.0
2009-10-05 17:17:00,89.6,89.605,89.58,89.605,410700001.0
2009-10-05 17:18:00,89.61,89.61,89.605,89.61,232600000.0
2009-10-05 17:19:00,89.61,89.62,89.61,89.615,101300000.0
2009-10-05 17:20:00,89.62,89.63,89.62,89.625,191500001.0
2009-10-05 17:21:00,89.63,89.64,89.62,89.64,455700000.0
2009-10-05 17:22:00,89.64,89.655,89.635,89.65,837699996.0
2009-10-05 17:23:00,89.65,89.655,89.65,89.65,342700000.0
2009-10-05 17:24:00,89.65,89.655,89.64,89.655,342300001.0
2009-10-05 17:25:00,89.65,89.655,89.64,89.64,315100000.0
2009-10-05 17:26:00,89.64,89.64,89.625,89.625,329700003.0
2009-10-05 17:27:00,89.625,89.63,89.62,89.62,546599998.0
2009-10-05 17:28:00,89.625,89.63,89.62,89.625,494499985.0
2009-10-05 17:29:00,89.625,89.625,89.62,89.62,340200000.0
2009-10-05 17:30:00,89.62,89.64,89.62,89.64,419000003.0
2009-10-05 17:31:00,89.64,89.64,89.615,89.615,455100001.0
2009-10-05 17:32:00,89.62,89.63,89.615,89.625,555800001.0
2009-10-05 17:33:00,89.62,89.64,89.62,89.64,295300005.0
2009-10-05 17:34:00,89.64,89.645,89.615,89.62,299999999.0
2009-10-05 17:35:00,89.62,89.63,89.615,89.62,405800000.0
2009-10-05 17:36:00,89.62,89.645,89.62,89.625,519400000.0
2009-10-05 17:37:00,89.62,89.62,89.61,89.61,128500000.0
2009-10-05 17:38:00,89.61,89.61,89.6,89.61,255400000.0
2009-10-05 17:39:00,89.605,89.61,89.6,89.61,150700001.0
2009-10-05 17:40:00,89.61,89.61,89.6,89.6,269000000.0
2009-10-05 17:41:00,89.6,89.6,89.6,89.6,130600000.0
2009-10-05 17:42:00,89.6,89.6,89.59,89.59,151500000.0
2009-10-05 17:43:00,89.59,89.59,89.56,89.56,625900003.0
2009-10-05 17:44:00,89.56,89.57,89.56,89.57,153000000.0
2009-10-05 17:45:00,89.57,89.57,89.57,89.57,194000000.0
2009-10-05 17:46:00,89.57,89.58,89.56,89.58,310300001.0
2009-10-05 17:47:00,89.58,89.59,89.57,89.57,268000001.0
2009-10-05 17:48:00,89.57,89.585,89.57,89.58,163399998.0
2009-10-05 17:49:00,89.585,89.585,89.555,89.56,109400001.0
2009-10-05 17:50:00,89.555,89.57,89.555,89.57,294700002.0
2009-10-05 17:51:00,89.57,89.57,89.555,89.56,425400001.0
2009-10-05 17:52:00,89.56,89.57,89.55,89.57,526000003.0
2009-10-05 17:53:00,89.57,89.57,89.56,89.56,316600000.0
2009-10-05 17:54:00,89.56,89.58,89.56,89.58,295300001.0
2009-10-05 17:55:00,89.58,89.59,89.565,89.57,309800000.0
2009-10-05 17:56:00,89.57,89.58,89.57,89.575,385700001.0
2009-10-05 17:57:00,89.575,89.575,89.555,89.57,533100000.0
2009-10-05 17:58:00,89.57,89.57,89.55,89.56,160299997.0
2009-10-05 17:59:00,89.56,89.57,89.56,89.56,382299999.0
2009-10-05 18:00:00,89.56,89.57,89.545,89.545,922099997.0
2009-10-05 18:01:00,89.54,89.555,89.54,89.545,536799998.0
2009-10-05 18:02:00,89.54,89.55,89.515,89.525,1054100008.0
2009-10-05 18:03:00,89.53,89.55,89.53,89.545,574800000.0
2009-10-05 18:04:00,89.545,89.565,89.545,89.55,516399996.0
2009-10-05 18:05:00,89.56,89.56,89.55,89.56,301199999.0
2009-10-05 18:06:00,89.56,89.56,89.55,89.555,290700000.0
2009-10-05 18:07:00,89.555,89.555,89.55,89.555,376499998.0
2009-10-05 18:08:00,89.56,89.57,89.56,89.57,119200000.0
2009-10-05 18:09:00,89.57,89.605,89.57,89.6,398000000.0
2009-10-05 18:10:00,89.6,89.62,89.6,89.615,431300000.0
2009-10-05 18:11:00,89.615,89.62,89.61,89.62,304200000.0
2009-10-05 18:12:00,89.62,89.63,89.62,89.63,123700000.0
2009-10-05 18:13:00,89.625,89.63,89.615,89.62,361999998.0
2009-10-05 18:14:00,89.62,89.62,89.615,89.62,242800000.0
2009-10-05 18:15:00,89.615,89.615,89.59,89.59,453800002.0
2009-10-05 18:16:00,89.59,89.59,89.59,89.59,102400000.0
2009-10-05 18:17:00,89.59,89.59,89.59,89.59,81400000.0
2009-10-05 18:18:00,89.59,89.64,89.58,89.64,757700001.0
2009-10-05 18:19:00,89.63,89.635,89.61,89.61,220700001.0
2009-10-05 18:20:00,89.61,89.61,89.61,89.61,51200000.0
2009-10-05 18:21:00,89.61,89.625,89.61,89.625,189100000.0
2009-10-05 18:22:00,89.625,89.635,89.625,89.635,274800000.0
2009-10-05 18:23:00,89.635,89.65,89.63,89.65,329400001.0
2009-10-05 18:24:00,89.65,89.655,89.635,89.64,648700000.0
2009-10-05 18:25:00,89.645,89.655,89.635,89.645,241400003.0
2009-10-05 18:26:00,89.645,89.645,89.635,89.64,300599999.0
2009-10-05 18:27:00,89.64,89.64,89.64,89.64,70500000.0
2009-10-05 18:28:00,89.64,89.645,89.625,89.625,226299999.0
2009-10-05 18:29:00,89.625,89.625,89.615,89.615,260999999.0
2009-10-05 18:30:00,89.625,89.63,89.61,89.615,475599999.0
2009-10-05 18:31:00,89.62,89.65,89.62,89.645,208300000.0
2009-10-05 18:32:00,89.645,89.65,89.61,89.615,523300000.0
2009-10-05 18:33:00,89.615,89.615,89.59,89.6,464500002.0
2009-10-05 18:34:00,89.6,89.615,89.6,89.61,212600000.0
2009-10-05 18:35:00,89.625,89.66,89.625,89.645,413900001.0
2009-10-05 18:36:00,89.645,89.66,89.645,89.645,158400000.0
2009-10-05 18:37:00,89.645,89.655,89.64,89.655,221100000.0
2009-10-05 18:38:00,89.655,89.655,89.65,89.65,135700000.0
2009-10-05 18:39:00,89.65,89.67,89.65,89.665,451299999.0
2009-10-05 18:40:00,89.665,89.665,89.64,89.64,213100000.0
2009-10-05 18:41:00,89.64,89.65,89.64,89.64,267900000.0
2009-10-05 18:42:00,89.64,89.645,89.63,89.64,502599999.0
2009-10-05 18:43:00,89.64,89.65,89.64,89.645,603299999.0
2009-10-05 18:44:00,89.645,89.665,89.645,89.665,341300000.0
2009-10-05 18:45:00,89.665,89.665,89.66,89.66,226500000.0
2009-10-05 18:46:00,89.66,89.67,89.655,89.66,288299999.0
2009-10-05 18:47:00,89.66,89.66,89.655,89.655,1006899996.0
2009-10-05 18:48:00,89.655,89.67,89.655,89.67,119299999.0
2009-10-05 18:49:00,89.67,89.67,89.655,89.665,514300001.0
2009-10-05 18:50:00,89.665,89.67,89.66,89.665,357099998.0
2009-10-05 18:51:00,89.665,89.665,89.66,89.66,100200000.0
2009-10-05 18:52:00,89.66,89.665,89.66,89.665,220500000.0
2009-10-05 18:53:00,89.665,89.665,89.63,89.64,316700000.0
2009-10-05 18:54:00,89.64,89.64,89.635,89.635,42800000.0
2009-10-05 18:55:00,89.635,89.655,89.635,89.655,178000000.0
2009-10-05 18:56:00,89.655,89.66,89.645,89.645,351300002.0
2009-10-05 18:57:00,89.65,89.655,89.645,89.65,292999995.0
2009-10-05 18:58:00,89.65,89.65,89.64,89.64,347200001.0
2009-10-05 18:59:00,89.645,89.645,89.62,89.645,579300003.0
2009-10-05 19:00:00,89.645,89.645,89.625,89.625,230100000.0
2009-10-05 19:01:00,89.625,89.66,89.61,89.63,654999999.0
2009-10-05 19:02:00,89.63,89.645,89.63,89.64,236900000.0
2009-10-05 19:03:00,89.64,89.65,89.64,89.645,242000000.0
2009-10-05 19:04:00,89.645,89.665,89.645,89.66,365700002.0
2009-10-05 19:05:00,89.66,89.67,89.66,89.67,253899999.0
2009-10-05 19:06:00,89.67,89.675,89.655,89.655,164900001.0
2009-10-05 19:07:00,89.655,89.665,89.655,89.66,339799998.0
2009-10-05 19:08:00,89.66,89.675,89.66,89.675,357700001.0
2009-10-05 19:09:00,89.675,89.675,89.675,89.675,127400000.0
2009-10-05 19:10:00,89.675,89.685,89.67,89.68,465199999.0
2009-10-05 19:11:00,89.675,89.675,89.645,89.645,297300002.0
2009-10-05 19:12:00,89.645,89.655,89.645,89.655,217400000.0
2009-10-05 19:13:00,89.645,89.65,89.64,89.64,324700000.0
2009-10-05 19:14:00,89.64,89.645,89.64,89.64,273500001.0
2009-10-05 19:15:00,89.635,89.64,89.605,89.605,246100000.0
2009-10-05 19:16:00,89.605,89.605,89.56,89.575,776199998.0
2009-10-05 19:17:00,89.575,89.58,89.57,89.57,525200001.0
2009-10-05 19:18:00,89.57,89.58,89.57,89.58,550300001.0
2009-10-05 19:19:00,89.58,89.6,89.58,89.6,313600001.0
2009-10-05 19:20:00,89.6,89.6,89.59,89.59,98500000.0
2009-10-05 19:21:00,89.59,89.615,89.59,89.605,277100001.0
2009-10-05 19:22:00,89.605,89.61,89.595,89.61,297200001.0
2009-10-05 19:23:00,89.61,89.615,89.565,89.565,475599999.0
2009-10-05 19:24:00,89.57,89.595,89.57,89.59,397999998.0
2009-10-05 19:25:00,89.59,89.605,89.59,89.6,368599998.0
2009-10-05 19:26:00,89.6,89.6,89.595,89.6,156600000.0
2009-10-05 19:27:00,89.6,89.6,89.565,89.565,470800003.0
2009-10-05 19:28:00,89.565,89.57,89.565,89.565,469799999.0
2009-10-05 19:29:00,89.565,89.57,89.56,89.56,392600000.0
2009-10-05 19:30:00,89.56,89.56,89.51,89.52,641600001.0
2009-10-05 19:31:00,89.52,89.53,89.515,89.515,928800003.0
2009-10-05 19:32:00,89.52,89.53,89.52,89.525,584699999.0
2009-10-05 19:33:00,89.535,89.555,89.53,89.54,1198800000.0
2009-10-05 19:34:00,89.54,89.54,89.52,89.535,498899994.0
2009-10-05 19:35:00,89.535,89.57,89.535,89.55,446900000.0
2009-10-05 19:36:00,89.55,89.55,89.52,89.54,573899997.0
2009-10-05 19:37:00,89.54,89.54,89.515,89.525,480900000.0
2009-10-05 19:38:00,89.525,89.525,89.52,89.52,375400000.0
2009-10-05 19:39:00,89.52,89.525,89.505,89.51,422799999.0
2009-10-05 19:40:00,89.51,89.515,89.51,89.51,485600001.0
2009-10-05 19:41:00,89.51,89.52,89.51,89.52,259300000.0
2009-10-05 19:42:00,89.52,89.52,89.515,89.515,124400001.0
2009-10-05 19:43:00,89.515,89.52,89.485,89.485,359400001.0
2009-10-05 19:44:00,89.49,89.5,89.48,89.495,471100001.0
2009-10-05 19:45:00,89.495,89.52,89.49,89.49,299499997.0
2009-10-05 19:46:00,89.49,89.5,89.475,89.495,625300004.0
2009-10-05 19:47:00,89.495,89.495,89.47,89.47,210700000.0
2009-10-05 19:48:00,89.47,89.47,89.465,89.465,417999997.0
2009-10-05 19:49:00,89.47,89.475,89.47,89.47,55200000.0
2009-10-05 19:50:00,89.47,89.475,89.465,89.47,277799999.0
2009-10-05 19:51:00,89.465,89.47,89.435,89.445,860800004.0
2009-10-05 19:52:00,89.435,89.455,89.435,89.44,626100003.0
2009-10-05 19:53:00,89.44,89.44,89.405,89.43,1302300003.0
2009-10-05 19:54:00,89.43,89.465,89.43,89.46,847099999.0
2009-10-05 19:55:00,89.46,89.47,89.455,89.47,500899997.0
2009-10-05 19:56:00,89.47,89.48,89.465,89.475,608800001.0
2009-10-05 19:57:00,89.475,89.48,89.475,89.48,222300001.0
2009-10-05 19:58:00,89.48,89.495,89.48,89.48,586900002.0
2009-10-05 19:59:00,89.485,89.5,89.48,89.495,105100000.0
2009-10-05 20:00:00,89.495,89.495,89.49,89.495,72000000.0
2009-10-05 20:01:00,89.495,89.495,89.495,89.495,84000000.0
2009-10-05 20:02:00,89.495,89.5,89.495,89.495,329900000.0
2009-10-05 20:03:00,89.495,89.5,89.495,89.495,175900000.0
2009-10-05 20:04:00,89.495,89.495,89.485,89.49,153600001.0
2009-10-05 20:05:00,89.485,89.485,89.485,89.485,204400000.0
2009-10-05 20:06:00,89.485,89.485,89.48,89.485,134399996.0
2009-10-05 20:07:00,89.485,89.485,89.47,89.47,463300000.0
2009-10-05 20:08:00,89.475,89.49,89.475,89.48,398600000.0
2009-10-05 20:09:00,89.48,89.48,89.465,89.47,370800000.0
2009-10-05 20:10:00,89.47,89.48,89.47,89.47,368300000.0
2009-10-05 20:11:00,89.47,89.485,89.47,89.485,192200000.0
2009-10-05 20:12:00,89.48,89.495,89.48,89.485,690099989.0
2009-10-05 20:13:00,89.485,89.5,89.485,89.5,93600002.0
2009-10-05 20:14:00,89.5,89.5,89.5,89.5,78799998.0
2009-10-05 20:15:00,89.505,89.51,89.505,89.51,378600000.0
2009-10-05 20:16:00,89.51,89.51,89.5,89.5,261600000.0
2009-10-05 20:17:00,89.5,89.5,89.49,89.5,167899999.0
2009-10-05 20:18:00,89.5,89.5,89.5,89.5,116400000.0
2009-10-05 20:19:00,89.5,89.5,89.465,89.47,270800000.0
2009-10-05 20:20:00,89.47,89.5,89.47,89.5,491899999.0
2009-10-05 20:21:00,89.5,89.5,89.495,89.5,165800000.0
2009-10-05 20:22:00,89.5,89.505,89.5,89.505,47200000.0
2009-10-05 20:23:00,89.505,89.51,89.505,89.51,24000000.0
2009-10-05 20:24:00,89.51,89.51,89.485,89.485,160199998.0
2009-10-05 20:25:00,89.48,89.48,89.465,89.47,257500000.0
2009-10-05 20:26:00,89.47,89.485,89.46,89.47,662800001.0
2009-10-05 20:27:00,89.47,89.47,89.47,89.47,100200000.0
2009-10-05 20:28:00,89.465,89.48,89.46,89.48,375000000.0
2009-10-05 20:29:00,89.48,89.48,89.48,89.48,12000000.0
2009-10-05 20:30:00,89.48,89.48,89.465,89.475,316900000.0
2009-10-05 20:31:00,89.475,89.48,89.47,89.48,303299999.0
2009-10-05 20:32:00,89.48,89.48,89.48,89.48,128200000.0
2009-10-05 20:33:00,89.48,89.48,89.475,89.48,305899998.0
2009-10-05 20:34:00,89.48,89.48,89.48,89.48,88100000.0
2009-10-05 20:35:00,89.48,89.48,89.475,89.475,292500000.0
2009-10-05 20:36:00,89.48,89.485,89.475,89.475,98200000.0
2009-10-05 20:37:00,89.475,89.475,89.455,89.46,500700001.0
2009-10-05 20:38:00,89.46,89.475,89.46,89.47,377299999.0
2009-10-05 20:39:00,89.47,89.475,89.465,89.47,289199996.0
2009-10-05 20:40:00,89.47,89.475,89.47,89.47,48800000.0
2009-10-05 20:41:00,89.47,89.48,89.47,89.47,140800000.0
2009-10-05 20:42:00,89.47,89.475,89.47,89.47,145800000.0
2009-10-05 20:43:00,89.47,89.485,89.46,89.485,566600002.0
2009-10-05 20:44:00,89.485,89.52,89.48,89.51,399700000.0
2009-10-05 20:45:00,89.51,89.51,89.505,89.505,359200000.0
2009-10-05 20:46:00,89.5,89.5,89.485,89.495,427400000.0
2009-10-05 20:47:00,89.495,89.5,89.485,89.485,308599999.0
2009-10-05 20:48:00,89.485,89.485,89.485,89.485,67200000.0
2009-10-05 20:49:00,89.485,89.49,89.485,89.49,489200000.0
2009-10-05 20:50:00,89.495,89.495,89.49,89.49,193700000.0
2009-10-05 20:51:00,89.49,89.49,89.485,89.49,209999999.0
2009-10-05 20:52:00,89.49,89.495,89.49,89.49,346800000.0
2009-10-05 20:53:00,89.49,89.49,89.485,89.485,45000000.0
2009-10-05 20:54:00,89.485,89.49,89.455,89.46,291600000.0
2009-10-05 20:55:00,89.46,89.485,89.46,89.485,784599998.0
2009-10-05 20:56:00,89.485,89.505,89.485,89.495,514399997.0
2009-10-05 20:57:00,89.495,89.505,89.495,89.505,550099999.0
2009-10-05 20:58:00,89.505,89.51,89.5,89.505,415100001.0
2009-10-05 20:59:00,89.505,89.515,89.495,89.5,662299998.0
2009-10-05 21:00:00,89.5,89.5,89.49,89.495,282700000.0
2009-10-05 21:01:00,89.5,89.51,89.49,89.5,376400000.0
2009-10-05 21:02:00,89.495,89.5,89.48,89.485,576199999.0
2009-10-05 21:03:00,89.48,89.49,89.47,89.485,386099999.0
2009-10-05 21:04:00,89.485,89.49,89.485,89.49,42400000.0
2009-10-05 21:05:00,89.485,89.495,89.485,89.495,213700000.0
2009-10-05 21:06:00,89.495,89.5,89.495,89.495,258900003.0
2009-10-05 21:07:00,89.495,89.5,89.49,89.495,273999999.0
2009-10-05 21:08:00,89.495,89.5,89.485,89.49,394899999.0
2009-10-05 21:09:00,89.49,89.495,89.485,89.495,104400000.0
2009-10-05 21:10:00,89.495,89.5,89.495,89.5,52000000.0
2009-10-05 21:11:00,89.5,89.5,89.495,89.495,75200000.0
2009-10-05 21:12:00,89.495,89.495,89.49,89.49,189600000.0
2009-10-05 21:13:00,89.49,89.49,89.49,89.49,32000000.0
2009-10-05 21:14:00,89.495,89.495,89.49,89.49,120000000.0
2009-10-05 21:15:00,89.495,89.495,89.495,89.495,38400000.0
2009-10-05 21:16:00,89.49,89.5,89.49,89.495,70400000.0
2009-10-05 21:17:00,89.495,89.5,89.49,89.495,255200000.0
2009-10-05 21:18:00,89.495,89.5,89.49,89.49,110300000.0
2009-10-05 21:19:00,89.49,89.49,89.48,89.48,71200000.0
2009-10-05 21:20:00,89.49,89.5,89.49,89.495,216300000.0
2009-10-05 21:21:00,89.495,89.495,89.49,89.49,82400000.0
2009-10-05 21:22:00,89.49,89.49,89.48,89.48,99200000.0
2009-10-05 21:23:00,89.48,89.48,89.48,89.48,26400000.0
2009-10-05 21:24:00,89.48,89.485,89.455,89.455,320200000.0
2009-10-05 21:25:00,89.455,89.455,89.435,89.435,389500000.0
2009-10-05 21:26:00,89.435,89.435,89.42,89.435,430099994.0
2009-10-05 21:27:00,89.435,89.435,89.42,89.43,411499999.0
2009-10-05 21:28:00,89.43,89.455,89.43,89.455,598200001.0
2009-10-05 21:29:00,89.445,89.445,89.44,89.44,28800000.0
2009-10-05 21:30:00,89.44,89.465,89.435,89.465,246200000.0
2009-10-05 21:31:00,89.465,89.465,89.455,89.455,380599997.0
2009-10-05 21:32:00,89.455,89.46,89.455,89.46,311800000.0
2009-10-05 21:33:00,89.455,89.46,89.45,89.45,621499995.0
2009-10-05 21:34:00,89.45,89.46,89.45,89.46,345699998.0
2009-10-05 21:35:00,89.46,89.46,89.455,89.455,261300000.0
2009-10-05 21:36:00,89.46,89.485,89.455,89.485,813499997.0
2009-10-05 21:37:00,89.48,89.5,89.48,89.5,371699998.0
2009-10-05 21:38:00,89.5,89.52,89.485,89.52,615600003.0
2009-10-05 21:39:00,89.52,89.525,89.515,89.515,113000000.0
2009-10-05 21:40:00,89.515,89.54,89.515,89.54,404499995.0
2009-10-05 21:41:00,89.54,89.54,89.525,89.53,250400000.0
2009-10-05 21:42:00,89.53,89.53,89.515,89.515,352400000.0
2009-10-05 21:43:00,89.515,89.53,89.515,89.53,201900003.0
2009-10-05 21:44:00,89.53,89.53,89.525,89.525,36000000.0
2009-10-05 21:45:00,89.525,89.53,89.505,89.51,133200000.0
2009-10-05 21:46:00,89.505,89.51,89.505,89.51,325700001.0
2009-10-05 21:47:00,89.515,89.515,89.505,89.505,248800000.0
2009-10-05 21:48:00,89.505,89.51,89.5,89.505,232400001.0
2009-10-05 21:49:00,89.505,89.51,89.505,89.505,81200000.0
2009-10-05 21:50:00,89.495,89.5,89.495,89.495,370800000.0
2009-10-05 21:51:00,89.5,89.525,89.5,89.525,509000000.0
2009-10-05 21:52:00,89.525,89.53,89.52,89.53,492400000.0
2009-10-05 21:53:00,89.53,89.535,89.53,89.535,309000000.0
2009-10-05 21:54:00,89.535,89.545,89.53,89.54,209200000.0
2009-10-05 21:55:00,89.53,89.535,89.53,89.535,74200000.0
2009-10-05 21:56:00,89.535,89.555,89.535,89.545,278600001.0
2009-10-05 21:57:00,89.545,89.55,89.535,89.54,672199997.0
2009-10-05 21:58:00,89.54,89.54,89.54,89.54,173600000.0
2009-10-05 21:59:00,89.54,89.545,89.53,89.535,558400000.0
2009-10-05 22:00:00,89.535,89.555,89.535,89.54,211800000.0
2009-10-05 22:01:00,89.54,89.545,89.54,89.545,32000000.0
2009-10-05 22:02:00,89.545,89.545,89.54,89.545,101099999.0
2009-10-05 22:03:00,89.55,89.55,89.54,89.545,75600000.0
2009-10-05 22:04:00,89.545,89.56,89.545,89.555,147400000.0
2009-10-05 22:05:00,89.55,89.555,89.55,89.555,15600000.0
2009-10-05 22:06:00,89.555,89.555,89.555,89.555,11200000.0
2009-10-05 22:07:00,89.55,89.55,89.54,89.545,113700000.0
2009-10-05 22:08:00,89.545,89.545,89.545,89.545,42000000.0
2009-10-05 22:09:00,89.545,89.545,89.525,89.525,257000000.0
2009-10-05 22:10:00,89.525,89.525,89.525,89.525,126800000.0
2009-10-05 22:11:00,89.52,89.535,89.52,89.535,63400000.0
2009-10-05 22:12:00,89.535,89.535,89.52,89.525,187000000.0
2009-10-05 22:13:00,89.525,89.53,89.52,89.53,60900000.0
2009-10-05 22:14:00,89.53,89.53,89.525,89.525,60400000.0
2009-10-05 22:15:00,89.525,89.53,89.525,89.525,106300000.0
2009-10-05 22:16:00,89.525,89.525,89.52,89.52,243600000.0
2009-10-05 22:17:00,89.52,89.52,89.51,89.52,136900000.0
2009-10-05 22:18:00,89.52,89.525,89.51,89.52,206000000.0
2009-10-05 22:19:00,89.52,89.535,89.52,89.535,62800000.0
2009-10-05 22:20:00,89.535,89.535,89.535,89.535,17800000.0
2009-10-05 22:21:00,89.53,89.53,89.52,89.525,68100000.0
2009-10-05 22:22:00,89.525,89.53,89.525,89.525,50200000.0
2009-10-05 22:23:00,89.53,89.53,89.52,89.52,24700000.0
2009-10-05 22:24:00,89.525,89.525,89.52,89.52,41600000.0
2009-10-05 22:25:00,89.52,89.53,89.52,89.53,47800000.0
2009-10-05 22:26:00,89.53,89.535,89.525,89.53,158200000.0
2009-10-05 22:27:00,89.53,89.535,89.525,89.525,30100000.0
2009-10-05 22:28:00,89.525,89.53,89.525,89.53,37600000.0
2009-10-05 22:29:00,89.53,89.53,89.52,89.53,79100000.0
2009-10-05 22:30:00,89.525,89.525,89.52,89.525,38800000.0
2009-10-05 22:31:00,89.525,89.53,89.525,89.53,10000000.0
2009-10-05 22:32:00,89.525,89.53,89.525,89.53,27100000.0
2009-10-05 22:33:00,89.525,89.53,89.525,89.53,4400000.0
2009-10-05 22:34:00,89.535,89.535,89.525,89.525,28200000.0
2009-10-05 22:35:00,89.52,89.52,89.52,89.52,12000000.0
2009-10-05 22:36:00,89.525,89.53,89.52,89.52,16000000.0
2009-10-05 22:37:00,89.52,89.52,89.505,89.52,129900000.0
2009-10-05 22:38:00,89.52,89.53,89.515,89.52,113300000.0
2009-10-05 22:39:00,89.52,89.525,89.52,89.525,228000000.0
2009-10-05 22:40:00,89.525,89.53,89.525,89.525,56700000.0
2009-10-05 22:41:00,89.525,89.525,89.505,89.51,403500000.0
2009-10-05 22:42:00,89.505,89.53,89.505,89.515,368000000.0
2009-10-05 22:43:00,89.515,89.52,89.515,89.515,268100000.0
2009-10-05 22:44:00,89.515,89.52,89.515,89.515,193800000.0
2009-10-05 22:45:00,89.515,89.525,89.51,89.525,102400000.0
2009-10-05 22:46:00,89.52,89.53,89.515,89.53,63800000.0
2009-10-05 22:47:00,89.53,89.53,89.52,89.525,32500000.0
2009-10-05 22:48:00,89.525,89.53,89.52,89.53,136300000.0
2009-10-05 22:49:00,89.53,89.53,89.52,89.525,97800000.0
2009-10-05 22:50:00,89.525,89.525,89.515,89.52,198200000.0
2009-10-05 22:51:00,89.53,89.53,89.515,89.525,117300000.0
2009-10-05 22:52:00,89.52,89.52,89.52,89.52,140600000.0
2009-10-05 22:53:00,89.52,89.525,89.52,89.525,295500000.0
2009-10-05 22:54:00,89.53,89.53,89.52,89.52,78600000.0
2009-10-05 22:55:00,89.53,89.53,89.52,89.52,30400000.0
2009-10-05 22:56:00,89.52,89.525,89.52,89.52,63400000.0
2009-10-05 22:57:00,89.52,89.525,89.52,89.525,41000000.0
2009-10-05 22:58:00,89.525,89.525,89.52,89.52,13700000.0
2009-10-05 22:59:00,89.53,89.53,89.51,89.53,23000000.0
2009-10-05 23:00:00,89.53,89.53,89.495,89.52,12000000.0
2009-10-05 23:01:00,89.52,89.53,89.51,89.53,39400000.0
2009-10-05 23:02:00,89.53,89.58,89.51,89.545,50700000.0
2009-10-05 23:03:00,89.575,89.575,89.545,89.56,36900000.0
2009-10-05 23:04:00,89.565,89.565,89.565,89.565,1000000.0
2009-10-05 23:05:00,89.565,89.565,89.565,89.565,4600000.0
2009-10-05 23:06:00,89.565,89.57,89.565,89.57,6200000.0
2009-10-05 23:07:00,89.565,89.615,89.545,89.575,55600000.0
2009-10-05 23:08:00,89.575,89.575,89.575,89.575,2000000.0
2009-10-05 23:09:00,89.57,89.57,89.57,89.57,1000000.0
2009-10-05 23:10:00,89.585,89.59,89.575,89.585,34900000.0
2009-10-05 23:11:00,89.58,89.58,89.58,89.58,8800000.0
2009-10-05 23:12:00,89.57,89.57,89.57,89.57,1000000.0
2009-10-05 23:13:00,89.57,89.57,89.565,89.565,34200000.0
2009-10-05 23:14:00,89.565,89.585,89.565,89.585,111900000.0
2009-10-05 23:15:00,89.585,89.585,89.58,89.58,73200000.0
2009-10-05 23:16:00,89.58,89.58,89.58,89.58,27000000.0
2009-10-05 23:17:00,89.58,89.58,89.58,89.58,53200000.0
2009-10-05 23:18:00,89.58,89.58,89.58,89.58,30800000.0
2009-10-05 23:19:00,89.58,89.58,89.58,89.58,19000000.0
2009-10-05 23:20:00,89.58,89.585,89.58,89.585,126000000.0
2009-10-05 23:21:00,89.585,89.59,89.57,89.57,216500001.0
2009-10-05 23:22:00,89.57,89.57,89.57,89.57,16400000.0
2009-10-05 23:23:00,89.57,89.57,89.56,89.56,28000000.0
2009-10-05 23:24:00,89.56,89.56,89.555,89.555,35800000.0
2009-10-05 23:25:00,89.555,89.555,89.555,89.555,10400000.0
2009-10-05 23:26:00,89.565,89.565,89.565,89.565,21400000.0
2009-10-05 23:27:00,89.565,89.565,89.565,89.565,10200000.0
2009-10-05 23:28:00,89.541,89.545,89.541,89.545,29000000.0
2009-10-05 23:29:00,89.565,89.565,89.56,89.56,29000000.0
2009-10-05 23:30:00,89.56,89.56,89.56,89.56,7800000.0
2009-10-05 23:31:00,89.532,89.534,89.532,89.534,35200000.0
2009-10-05 23:32:00,89.56,89.56,89.56,89.56,35200000.0
2009-10-05 23:33:00,89.542,89.544,89.542,89.542,51400000.0
2009-10-05 23:34:00,89.544,89.545,89.543,89.543,51400000.0
2009-10-05 23:35:00,89.536,89.543,89.536,89.541,51400000.0
2009-10-05 23:36:00,89.555,89.565,89.555,89.565,51400000.0
2009-10-05 23:37:00,89.547,89.548,89.547,89.548,10200000.0
2009-10-05 23:38:00,89.565,89.565,89.565,89.565,10200000.0
2009-10-05 23:39:00,89.57,89.57,89.57,89.57,32000000.0
2009-10-05 23:40:00,89.57,89.57,89.57,89.57,47200000.0
2009-10-05 23:41:00,89.57,89.585,89.57,89.575,204100000.0
2009-10-05 23:42:00,89.575,89.58,89.565,89.57,227600000.0
2009-10-05 23:43:00,89.57,89.58,89.57,89.57,118400000.0
2009-10-05 23:44:00,89.575,89.575,89.565,89.565,102600000.0
2009-10-05 23:45:00,89.57,89.575,89.565,89.565,71700000.0
2009-10-05 23:46:00,89.555,89.555,89.545,89.545,50800000.0
2009-10-05 23:47:00,89.54,89.545,89.54,89.545,25800000.0
2009-10-05 23:48:00,89.54,89.55,89.54,89.55,55600000.0
2009-10-05 23:49:00,89.55,89.55,89.55,89.55,18500000.0
2009-10-05 23:50:00,89.55,89.55,89.545,89.545,13000000.0
2009-10-05 23:51:00,89.545,89.545,89.545,89.545,30900000.0
2009-10-05 23:52:00,89.545,89.545,89.545,89.545,71000000.0
2009-10-05 23:53:00,89.545,89.555,89.545,89.555,13800000.0
2009-10-05 23:54:00,89.545,89.55,89.54,89.545,177800000.0
2009-10-05 23:55:00,89.55,89.55,89.54,89.545,111400000.0
2009-10-05 23:56:00,89.545,89.545,89.545,89.545,3000000.0
2009-10-05 23:57:00,89.54,89.545,89.54,89.545,14400000.0
2009-10-05 23:58:00,89.545,89.55,89.545,89.55,148400000.0
2009-10-05 23:59:00,89.55,89.55,89.55,89.55,20200000.0
2009-10-06 00:00:00,89.55,89.55,89.535,89.54,214200000.0
2009-10-06 00:01:00,89.54,89.54,89.535,89.535,20800000.0
2009-10-06 00:02:00,89.535,89.545,89.535,89.545,47600000.0
2009-10-06 00:03:00,89.545,89.555,89.54,89.54,75700000.0
2009-10-06 00:04:00,89.545,89.545,89.53,89.53,106800000.0
2009-10-06 00:05:00,89.53,89.54,89.53,89.53,40850000.0
2009-10-06 00:06:00,89.53,89.53,89.52,89.52,8200000.0
2009-10-06 00:07:00,89.52,89.52,89.495,89.5,94600000.0
2009-10-06 00:08:00,89.5,89.505,89.5,89.505,20100000.0
2009-10-06 00:09:00,89.505,89.51,89.495,89.495,11800000.0
2009-10-06 00:10:00,89.5,89.5,89.485,89.495,21200000.0
2009-10-06 00:11:00,89.495,89.5,89.49,89.5,16000000.0
2009-10-06 00:12:00,89.5,89.505,89.495,89.5,73800000.0
2009-10-06 00:13:00,89.5,89.5,89.48,89.485,48700000.0
2009-10-06 00:14:00,89.485,89.49,89.46,89.46,43500000.0
2009-10-06 00:15:00,89.465,89.495,89.465,89.495,124800000.0
2009-10-06 00:16:00,89.495,89.505,89.49,89.49,103100000.0
2009-10-06 00:17:00,89.49,89.49,89.48,89.48,16700000.0
2009-10-06 00:18:00,89.485,89.515,89.485,89.515,55300000.0
2009-10-06 00:19:00,89.515,89.545,89.515,89.545,97500000.0
2009-10-06 00:20:00,89.545,89.545,89.545,89.545,25000000.0
2009-10-06 00:21:00,89.545,89.545,89.51,89.525,71200000.0
2009-10-06 00:22:00,89.52,89.54,89.52,89.54,45300000.0
2009-10-06 00:23:00,89.535,89.54,89.53,89.535,110300000.0
2009-10-06 00:24:00,89.535,89.545,89.53,89.545,52700000.0
2009-10-06 00:25:00,89.545,89.55,89.545,89.55,27600000.0
2009-10-06 00:26:00,89.55,89.55,89.525,89.54,155300000.0
2009-10-06 00:27:00,89.54,89.545,89.535,89.545,111000000.0
2009-10-06 00:28:00,89.545,89.545,89.51,89.53,95900000.0
2009-10-06 00:29:00,89.53,89.53,89.515,89.515,90400000.0
2009-10-06 00:30:00,89.525,89.55,89.515,89.55,49300000.0
2009-10-06 00:31:00,89.545,89.585,89.545,89.565,208500000.0
2009-10-06 00:32:00,89.565,89.585,89.555,89.565,50200000.0
2009-10-06 00:33:00,89.565,89.57,89.545,89.55,99300000.0
2009-10-06 00:34:00,89.55,89.575,89.545,89.55,132600000.0
2009-10-06 00:35:00,89.55,89.555,89.545,89.545,115500000.0
2009-10-06 00:36:00,89.545,89.545,89.535,89.545,9900000.0
2009-10-06 00:37:00,89.545,89.545,89.535,89.535,6700000.0
2009-10-06 00:38:00,89.53,89.53,89.515,89.525,26500000.0
2009-10-06 00:39:00,89.525,89.525,89.51,89.51,11000000.0
2009-10-06 00:40:00,89.505,89.515,89.505,89.515,15500000.0
2009-10-06 00:41:00,89.515,89.515,89.515,89.515,4300000.0
2009-10-06 00:42:00,89.515,89.515,89.515,89.515,7000000.0
2009-10-06 00:43:00,89.515,89.525,89.515,89.525,12700000.0
2009-10-06 00:44:00,89.54,89.555,89.54,89.545,47400000.0
2009-10-06 00:45:00,89.545,89.555,89.545,89.55,135500000.0
2009-10-06 00:46:00,89.545,89.55,89.545,89.55,41500000.0
2009-10-06 00:47:00,89.55,89.55,89.55,89.55,27500000.0
2009-10-06 00:48:00,89.545,89.545,89.535,89.54,45700000.0
2009-10-06 00:49:00,89.54,89.54,89.54,89.54,21800000.0
2009-10-06 00:50:00,89.54,89.54,89.54,89.54,15900000.0
2009-10-06 00:51:00,89.54,89.54,89.54,89.54,10600000.0
2009-10-06 00:52:00,89.54,89.54,89.54,89.54,17900000.0
2009-10-06 00:53:00,89.54,89.54,89.54,89.54,23000000.0
2009-10-06 00:54:00,89.54,89.54,89.54,89.54,42300000.0
2009-10-06 00:55:00,89.54,89.555,89.54,89.55,52700000.0
2009-10-06 00:56:00,89.55,89.555,89.55,89.555,15600000.0
2009-10-06 00:57:00,89.55,89.555,89.535,89.54,97000000.0
2009-10-06 00:58:00,89.535,89.54,89.525,89.535,58900000.0
2009-10-06 00:59:00,89.535,89.535,89.515,89.515,74400000.0
2009-10-06 01:00:00,89.515,89.525,89.515,89.525,68700000.0
2009-10-06 01:01:00,89.525,89.525,89.51,89.52,151000000.0
2009-10-06 01:02:00,89.525,89.525,89.52,89.525,21700000.0
2009-10-06 01:03:00,89.525,89.54,89.52,89.53,120100000.0
2009-10-06 01:04:00,89.53,89.535,89.525,89.525,61000000.0
2009-10-06 01:05:00,89.525,89.525,89.525,89.525,26900000.0
2009-10-06 01:06:00,89.525,89.525,89.52,89.525,66200000.0
2009-10-06 01:07:00,89.515,89.515,89.515,89.515,17500000.0
2009-10-06 01:08:00,89.515,89.52,89.515,89.515,135600000.0
2009-10-06 01:09:00,89.52,89.525,89.52,89.525,11100000.0
2009-10-06 01:10:00,89.525,89.525,89.525,89.525,7200000.0
2009-10-06 01:11:00,89.525,89.535,89.515,89.525,331500000.0
2009-10-06 01:12:00,89.525,89.545,89.52,89.545,128500000.0
2009-10-06 01:13:00,89.545,89.545,89.525,89.54,172200000.0
2009-10-06 01:14:00,89.54,89.565,89.54,89.565,213400000.0
2009-10-06 01:15:00,89.565,89.57,89.565,89.565,146300000.0
2009-10-06 01:16:00,89.565,89.565,89.555,89.56,192100000.0
2009-10-06 01:17:00,89.57,89.575,89.56,89.56,157000000.0
2009-10-06 01:18:00,89.565,89.565,89.56,89.56,62900000.0
2009-10-06 01:19:00,89.56,89.56,89.555,89.56,184300000.0
2009-10-06 01:20:00,89.56,89.565,89.555,89.565,69600000.0
2009-10-06 01:21:00,89.565,89.565,89.565,89.565,140600000.0
2009-10-06 01:22:00,89.565,89.565,89.565,89.565,15500000.0
2009-10-06 01:23:00,89.565,89.575,89.555,89.56,336900001.0
2009-10-06 01:24:00,89.56,89.57,89.56,89.565,196700000.0
2009-10-06 01:25:00,89.57,89.57,89.56,89.56,47200000.0
2009-10-06 01:26:00,89.565,89.58,89.565,89.575,163099998.0
2009-10-06 01:27:00,89.58,89.58,89.565,89.565,305000002.0
2009-10-06 01:28:00,89.575,89.575,89.565,89.57,96200001.0
2009-10-06 01:29:00,89.57,89.575,89.565,89.565,45100000.0
2009-10-06 01:30:00,89.565,89.565,89.56,89.56,33800000.0
2009-10-06 01:31:00,89.565,89.58,89.565,89.565,188199999.0
2009-10-06 01:32:00,89.57,89.575,89.565,89.57,259000000.0
2009-10-06 01:33:00,89.58,89.59,89.57,89.57,250700000.0
2009-10-06 01:34:00,89.575,89.585,89.565,89.58,118199999.0
2009-10-06 01:35:00,89.575,89.585,89.56,89.585,151100000.0
2009-10-06 01:36:00,89.585,89.595,89.585,89.595,53600000.0
2009-10-06 01:37:00,89.595,89.595,89.565,89.57,558700004.0
2009-10-06 01:38:00,89.58,89.585,89.56,89.565,511699995.0
2009-10-06 01:39:00,89.565,89.575,89.565,89.575,89600000.0
2009-10-06 01:40:00,89.57,89.575,89.57,89.57,122700001.0
2009-10-06 01:41:00,89.575,89.585,89.57,89.585,255400001.0
2009-10-06 01:42:00,89.585,89.585,89.57,89.585,142600001.0
2009-10-06 01:43:00,89.585,89.585,89.575,89.575,29500000.0
2009-10-06 01:44:00,89.58,89.59,89.58,89.59,289800001.0
2009-10-06 01:45:00,89.59,89.595,89.58,89.585,177599996.0
2009-10-06 01:46:00,89.585,89.59,89.585,89.585,167500000.0
2009-10-06 01:47:00,89.595,89.605,89.59,89.595,161000000.0
2009-10-06 01:48:00,89.595,89.605,89.595,89.6,191200000.0
2009-10-06 01:49:00,89.6,89.65,89.6,89.645,202600000.0
2009-10-06 01:50:00,89.64,89.64,89.615,89.62,182100000.0
2009-10-06 01:51:00,89.62,89.625,89.62,89.62,24400000.0
2009-10-06 01:52:00,89.62,89.65,89.62,89.635,127000000.0
2009-10-06 01:53:00,89.635,89.64,89.635,89.64,99700000.0
2009-10-06 01:54:00,89.64,89.64,89.625,89.625,192900000.0
2009-10-06 01:55:00,89.625,89.635,89.625,89.625,151500000.0
2009-10-06 01:56:00,89.625,89.625,89.615,89.62,74600000.0
2009-10-06 01:57:00,89.625,89.625,89.625,89.625,16800000.0
2009-10-06 01:58:00,89.625,89.64,89.625,89.64,68000000.0
2009-10-06 01:59:00,89.635,89.635,89.63,89.63,36800000.0
2009-10-06 02:00:00,89.63,89.645,89.63,89.63,142900000.0
2009-10-06 02:01:00,89.63,89.635,89.625,89.63,50100000.0
2009-10-06 02:02:00,89.63,89.635,89.565,89.57,237600000.0
2009-10-06 02:03:00,89.575,89.58,89.565,89.57,128900000.0
2009-10-06 02:04:00,89.57,89.575,89.56,89.57,163200000.0
2009-10-06 02:05:00,89.57,89.57,89.555,89.555,210500000.0
2009-10-06 02:06:00,89.56,89.56,89.55,89.55,48500000.0
2009-10-06 02:07:00,89.54,89.54,89.52,89.54,125200000.0
2009-10-06 02:08:00,89.54,89.55,89.54,89.545,277999999.0
2009-10-06 02:09:00,89.545,89.545,89.535,89.545,87800000.0
2009-10-06 02:10:00,89.54,89.54,89.515,89.525,160100000.0
2009-10-06 02:11:00,89.52,89.525,89.51,89.51,291100001.0
2009-10-06 02:12:00,89.515,89.53,89.515,89.52,41500000.0
2009-10-06 02:13:00,89.52,89.525,89.495,89.495,122300000.0
2009-10-06 02:14:00,89.495,89.505,89.485,89.5,94200000.0
2009-10-06 02:15:00,89.5,89.505,89.485,89.495,128700000.0
2009-10-06 02:16:00,89.495,89.5,89.49,89.5,83100000.0
2009-10-06 02:17:00,89.495,89.51,89.49,89.505,148200000.0
2009-10-06 02:18:00,89.505,89.525,89.505,89.515,116200000.0
2009-10-06 02:19:00,89.515,89.515,89.505,89.505,13900000.0
2009-10-06 02:20:00,89.505,89.505,89.495,89.5,159900000.0
2009-10-06 02:21:00,89.505,89.505,89.48,89.485,63800000.0
2009-10-06 02:22:00,89.485,89.495,89.47,89.47,135400000.0
2009-10-06 02:23:00,89.47,89.47,89.47,89.47,26000000.0
2009-10-06 02:24:00,89.47,89.475,89.445,89.445,411699999.0
2009-10-06 02:25:00,89.445,89.455,89.44,89.455,369800001.0
2009-10-06 02:26:00,89.455,89.46,89.45,89.46,355100000.0
2009-10-06 02:27:00,89.46,89.475,89.455,89.465,355900000.0
2009-10-06 02:28:00,89.465,89.47,89.45,89.47,218800000.0
2009-10-06 02:29:00,89.47,89.48,89.47,89.475,70900000.0
2009-10-06 02:30:00,89.475,89.48,89.47,89.48,212500000.0
2009-10-06 02:31:00,89.48,89.48,89.47,89.48,160900000.0
2009-10-06 02:32:00,89.48,89.49,89.48,89.485,145300000.0
2009-10-06 02:33:00,89.485,89.495,89.475,89.49,449300003.0
2009-10-06 02:34:00,89.485,89.505,89.485,89.485,288700003.0
2009-10-06 02:35:00,89.485,89.5,89.485,89.5,60000000.0
2009-10-06 02:36:00,89.5,89.51,89.5,89.5,36400000.0
2009-10-06 02:37:00,89.495,89.5,89.485,89.5,176000000.0
2009-10-06 02:38:00,89.5,89.5,89.48,89.49,60200000.0
2009-10-06 02:39:00,89.49,89.495,89.485,89.485,60700000.0
2009-10-06 02:40:00,89.475,89.475,89.46,89.47,562900001.0
2009-10-06 02:41:00,89.475,89.475,89.47,89.475,103800000.0
2009-10-06 02:42:00,89.475,89.485,89.47,89.485,158900000.0
2009-10-06 02:43:00,89.48,89.48,89.47,89.47,104400000.0
2009-10-06 02:44:00,89.465,89.47,89.44,89.445,166400000.0
2009-10-06 02:45:00,89.45,89.45,89.43,89.44,154900000.0
2009-10-06 02:46:00,89.44,89.45,89.435,89.435,95600000.0
2009-10-06 02:47:00,89.44,89.44,89.43,89.43,128500000.0
2009-10-06 02:48:00,89.43,89.45,89.43,89.45,116000000.0
2009-10-06 02:49:00,89.445,89.455,89.445,89.445,156400000.0
2009-10-06 02:50:00,89.445,89.45,89.44,89.44,118100000.0
2009-10-06 02:51:00,89.44,89.45,89.44,89.445,125800000.0
2009-10-06 02:52:00,89.445,89.45,89.385,89.405,539499998.0
2009-10-06 02:53:00,89.405,89.45,89.4,89.45,233900000.0
2009-10-06 02:54:00,89.45,89.45,89.39,89.39,300400000.0
2009-10-06 02:55:00,89.395,89.42,89.395,89.4,253000000.0
2009-10-06 02:56:00,89.41,89.41,89.4,89.405,210200000.0
2009-10-06 02:57:00,89.405,89.42,89.4,89.41,510200001.0
2009-10-06 02:58:00,89.41,89.425,89.41,89.42,411300000.0
2009-10-06 02:59:00,89.42,89.43,89.41,89.41,290400000.0
2009-10-06 03:00:00,89.41,89.415,89.405,89.405,104700000.0
2009-10-06 03:01:00,89.415,89.415,89.41,89.41,73900000.0
2009-10-06 03:02:00,89.41,89.42,89.41,89.42,164500000.0
2009-10-06 03:03:00,89.42,89.44,89.405,89.405,342400000.0
2009-10-06 03:04:00,89.41,89.41,89.395,89.405,412100000.0
2009-10-06 03:05:00,89.405,89.405,89.395,89.4,42300000.0
2009-10-06 03:06:00,89.4,89.4,89.39,89.39,53700000.0
2009-10-06 03:07:00,89.385,89.385,89.36,89.36,134900000.0
2009-10-06 03:08:00,89.36,89.36,89.34,89.345,283100000.0
2009-10-06 03:09:00,89.35,89.35,89.3,89.315,534050000.0
2009-10-06 03:10:00,89.315,89.33,89.28,89.285,436400000.0
2009-10-06 03:11:00,89.29,89.29,89.26,89.29,290100000.0
2009-10-06 03:12:00,89.29,89.3,89.28,89.29,318800000.0
2009-10-06 03:13:00,89.285,89.29,89.1,89.125,553599999.0
2009-10-06 03:14:00,89.125,89.18,89.125,89.16,640399998.0
2009-10-06 03:15:00,89.16,89.175,89.14,89.17,587600000.0
2009-10-06 03:16:00,89.165,89.24,89.135,89.215,445400000.0
2009-10-06 03:17:00,89.21,89.22,89.175,89.21,214400000.0
2009-10-06 03:18:00,89.215,89.215,89.185,89.19,227800000.0
2009-10-06 03:19:00,89.19,89.2,89.18,89.195,252499999.0
2009-10-06 03:20:00,89.2,89.2,89.16,89.18,202200000.0
2009-10-06 03:21:00,89.18,89.235,89.175,89.23,259700000.0
2009-10-06 03:22:00,89.225,89.225,89.225,89.225,9200000.0
2009-10-06 03:23:00,89.225,89.225,89.15,89.155,290200000.0
2009-10-06 03:24:00,89.16,89.205,89.155,89.205,380000001.0
2009-10-06 03:25:00,89.205,89.21,89.17,89.18,168200000.0
2009-10-06 03:26:00,89.18,89.235,89.18,89.205,419200002.0
2009-10-06 03:27:00,89.205,89.245,89.175,89.175,514499999.0
2009-10-06 03:28:00,89.175,89.205,89.15,89.165,223300000.0
2009-10-06 03:29:00,89.165,89.18,89.155,89.165,370900000.0
2009-10-06 03:30:00,89.165,89.165,89.125,89.15,427300001.0
2009-10-06 03:31:00,89.15,89.195,89.15,89.19,319200000.0
2009-10-06 03:32:00,89.185,89.22,89.18,89.21,423200000.0
2009-10-06 03:33:00,89.21,89.21,89.185,89.185,364900000.0
2009-10-06 03:34:00,89.185,89.185,89.16,89.175,311000000.0
2009-10-06 03:35:00,89.18,89.185,89.165,89.185,365600001.0
2009-10-06 03:36:00,89.185,89.205,89.185,89.2,56600000.0
2009-10-06 03:37:00,89.205,89.22,89.205,89.21,69600000.0
2009-10-06 03:38:00,89.215,89.245,89.215,89.225,383800000.0
2009-10-06 03:39:00,89.225,89.225,89.205,89.205,254600000.0
2009-10-06 03:40:00,89.215,89.215,89.16,89.16,350000000.0
2009-10-06 03:41:00,89.16,89.18,89.155,89.165,381900000.0
2009-10-06 03:42:00,89.165,89.19,89.165,89.19,237500000.0
2009-10-06 03:43:00,89.19,89.19,89.18,89.185,126000000.0
2009-10-06 03:44:00,89.185,89.195,89.185,89.195,211600000.0
2009-10-06 03:45:00,89.195,89.195,89.16,89.165,300000001.0
2009-10-06 03:46:00,89.165,89.17,89.165,89.17,117600000.0
2009-10-06 03:47:00,89.17,89.17,89.055,89.075,498500000.0
2009-10-06 03:48:00,89.075,89.11,89.075,89.09,335800000.0
2009-10-06 03:49:00,89.095,89.1,89.08,89.1,429299999.0
2009-10-06 03:50:00,89.1,89.105,89.02,89.025,288100001.0
2009-10-06 03:51:00,89.025,89.045,88.99,89.02,542300000.0
2009-10-06 03:52:00,89.02,89.04,89.02,89.035,434399999.0
2009-10-06 03:53:00,89.035,89.035,88.98,89.005,887200003.0
2009-10-06 03:54:00,89.005,89.02,88.97,88.99,884000001.0
2009-10-06 03:55:00,88.995,89.02,88.99,88.99,275699999.0
2009-10-06 03:56:00,88.995,89.0,88.98,88.985,523800001.0
2009-10-06 03:57:00,88.985,89.01,88.985,89.01,168700000.0
2009-10-06 03:58:00,89.01,89.035,89.01,89.03,218300000.0
2009-10-06 03:59:00,89.03,89.03,89.0,89.005,647100000.0
2009-10-06 04:00:00,89.005,89.015,88.995,89.005,420700000.0
2009-10-06 04:01:00,89.005,89.015,88.995,89.005,231800000.0
2009-10-06 04:02:00,89.005,89.01,88.99,89.01,649300000.0
2009-10-06 04:03:00,89.01,89.03,89.01,89.025,653800000.0
2009-10-06 04:04:00,89.025,89.055,89.02,89.045,496500000.0
2009-10-06 04:05:00,89.04,89.055,89.04,89.055,343400000.0
2009-10-06 04:06:00,89.055,89.11,89.055,89.07,612100002.0
2009-10-06 04:07:00,89.07,89.08,89.065,89.08,468200000.0
2009-10-06 04:08:00,89.08,89.08,89.065,89.07,158000000.0
2009-10-06 04:09:00,89.07,89.07,89.065,89.065,77600000.0
2009-10-06 04:10:00,89.065,89.07,89.065,89.07,88000000.0
2009-10-06 04:11:00,89.07,89.07,89.04,89.04,152000000.0
2009-10-06 04:12:00,89.04,89.055,89.03,89.055,585500001.0
2009-10-06 04:13:00,89.055,89.075,89.055,89.055,341400000.0
2009-10-06 04:14:00,89.055,89.09,89.055,89.065,467000000.0
2009-10-06 04:15:00,89.08,89.09,89.06,89.09,399700000.0
2009-10-06 04:16:00,89.09,89.105,89.08,89.1,371900000.0
2009-10-06 04:17:00,89.1,89.11,89.08,89.11,494300000.0
2009-10-06 04:18:00,89.11,89.13,89.095,89.115,310000000.0
2009-10-06 04:19:00,89.105,89.14,89.095,89.135,411300000.0
2009-10-06 04:20:00,89.135,89.155,89.135,89.135,349000000.0
2009-10-06 04:21:00,89.135,89.135,89.13,89.13,249600000.0
2009-10-06 04:22:00,89.125,89.125,89.115,89.125,278500000.0
2009-10-06 04:23:00,89.125,89.125,89.125,89.125,120000000.0
2009-10-06 04:24:00,89.125,89.125,89.09,89.1,446900002.0
2009-10-06 04:25:00,89.095,89.11,89.075,89.085,265300000.0
2009-10-06 04:26:00,89.085,89.09,89.075,89.08,150300000.0
2009-10-06 04:27:00,89.085,89.09,89.075,89.085,231530000.0
2009-10-06 04:28:00,89.085,89.085,89.055,89.06,305400000.0
2009-10-06 04:29:00,89.06,89.06,89.015,89.045,543810000.0
2009-10-06 04:30:00,89.045,89.05,89.035,89.04,372900000.0
2009-10-06 04:31:00,89.04,89.05,89.035,89.05,106000000.0
2009-10-06 04:32:00,89.05,89.05,89.05,89.05,54400000.0
2009-10-06 04:33:00,89.05,89.05,89.04,89.04,88800000.0
2009-10-06 04:34:00,89.04,89.04,89.035,89.04,194600000.0
2009-10-06 04:35:00,89.045,89.045,89.04,89.04,167400000.0
2009-10-06 04:36:00,89.04,89.065,89.0,89.06,613099998.0
2009-10-06 04:37:00,89.06,89.105,89.055,89.095,949300003.0
2009-10-06 04:38:00,89.095,89.125,89.09,89.11,556300000.0
2009-10-06 04:39:00,89.11,89.115,89.085,89.085,470600000.0
2009-10-06 04:40:00,89.085,89.09,89.08,89.08,251700000.0
2009-10-06 04:41:00,89.08,89.085,89.06,89.065,515630000.0
2009-10-06 04:42:00,89.065,89.065,89.04,89.05,650330000.0
2009-10-06 04:43:00,89.05,89.065,89.05,89.055,334410000.0
2009-10-06 04:44:00,89.05,89.055,89.03,89.03,701800000.0
2009-10-06 04:45:00,89.025,89.03,89.01,89.02,373700000.0
2009-10-06 04:46:00,89.02,89.07,89.02,89.065,249810000.0
2009-10-06 04:47:00,89.065,89.15,89.065,89.15,691310000.0
2009-10-06 04:48:00,89.15,89.155,89.105,89.115,447210000.0
2009-10-06 04:49:00,89.12,89.13,89.11,89.11,644400000.0
2009-10-06 04:50:00,89.11,89.115,89.085,89.085,224300000.0
2009-10-06 04:51:00,89.085,89.115,89.085,89.11,532300000.0
2009-10-06 04:52:00,89.11,89.15,89.11,89.13,580620001.0
2009-10-06 04:53:00,89.13,89.14,89.13,89.135,226910000.0
2009-10-06 04:54:00,89.135,89.135,89.105,89.13,236300000.0
2009-10-06 04:55:00,89.135,89.14,89.125,89.125,502110000.0
2009-10-06 04:56:00,89.135,89.135,89.11,89.115,163800000.0
2009-10-06 04:57:00,89.12,89.12,89.09,89.09,107600000.0
2009-10-06 04:58:00,89.09,89.1,89.09,89.09,211100000.0
2009-10-06 04:59:00,89.09,89.135,89.09,89.135,250700000.0
2009-10-06 05:00:00,89.135,89.14,89.13,89.14,298700000.0
2009-10-06 05:01:00,89.14,89.14,89.13,89.13,116400000.0
2009-10-06 05:02:00,89.13,89.13,89.12,89.13,126200000.0
2009-10-06 05:03:00,89.13,89.14,89.13,89.135,56400000.0
2009-10-06 05:04:00,89.135,89.15,89.13,89.13,455010000.0
2009-10-06 05:05:00,89.135,89.135,89.07,89.075,361400000.0
2009-10-06 05:06:00,89.075,89.085,89.06,89.08,575610000.0
2009-10-06 05:07:00,89.085,89.1,89.085,89.1,136600000.0
2009-10-06 05:08:00,89.1,89.105,89.1,89.105,215310000.0
2009-10-06 05:09:00,89.105,89.11,89.105,89.11,211300000.0
2009-10-06 05:10:00,89.11,89.11,89.095,89.095,126400000.0
2009-10-06 05:11:00,89.095,89.095,89.085,89.085,112000000.0
2009-10-06 05:12:00,89.085,89.105,89.085,89.1,99500000.0
2009-10-06 05:13:00,89.095,89.105,89.095,89.105,48300000.0
2009-10-06 05:14:00,89.105,89.105,89.105,89.105,7200000.0
2009-10-06 05:15:00,89.105,89.105,89.08,89.08,98800000.0
2009-10-06 05:16:00,89.085,89.09,89.075,89.075,125600000.0
2009-10-06 05:17:00,89.075,89.095,89.075,89.095,254100000.0
2009-10-06 05:18:00,89.095,89.1,89.045,89.045,482100001.0
2009-10-06 05:19:00,89.045,89.07,89.045,89.065,353300000.0
2009-10-06 05:20:00,89.065,89.09,89.065,89.075,304210000.0
2009-10-06 05:21:00,89.075,89.1,89.075,89.09,532320000.0
2009-10-06 05:22:00,89.085,89.095,89.08,89.09,246000000.0
2009-10-06 05:23:00,89.09,89.1,89.085,89.095,213010001.0
2009-10-06 05:24:00,89.095,89.105,89.09,89.1,110900000.0
2009-10-06 05:25:00,89.105,89.105,89.065,89.07,100200000.0
2009-10-06 05:26:00,89.07,89.075,89.07,89.075,54000000.0
2009-10-06 05:27:00,89.075,89.075,89.075,89.075,5000000.0
2009-10-06 05:28:00,89.075,89.08,89.06,89.065,49600000.0
2009-10-06 05:29:00,89.065,89.065,89.05,89.05,63000000.0
2009-10-06 05:30:00,89.05,89.11,89.045,89.075,287200000.0
2009-10-06 05:31:00,89.075,89.075,89.045,89.045,366930000.0
2009-10-06 05:32:00,89.045,89.1,89.045,89.095,86400000.0
2009-10-06 05:33:00,89.095,89.11,89.09,89.09,272900000.0
2009-10-06 05:34:00,89.09,89.09,89.06,89.075,434700000.0
2009-10-06 05:35:00,89.07,89.125,89.07,89.125,316600000.0
2009-10-06 05:36:00,89.12,89.135,89.115,89.12,790510000.0
2009-10-06 05:37:00,89.115,89.125,89.105,89.125,527710000.0
2009-10-06 05:38:00,89.125,89.125,89.085,89.095,354900000.0
2009-10-06 05:39:00,89.105,89.11,89.085,89.095,549400001.0
2009-10-06 05:40:00,89.095,89.105,89.08,89.08,243500000.0
2009-10-06 05:41:00,89.08,89.09,89.08,89.085,381400000.0
2009-10-06 05:42:00,89.085,89.105,89.085,89.09,808400000.0
2009-10-06 05:43:00,89.09,89.095,89.075,89.075,234600001.0
2009-10-06 05:44:00,89.075,89.08,89.06,89.075,635100000.0
2009-10-06 05:45:00,89.075,89.085,89.075,89.085,186399999.0
2009-10-06 05:46:00,89.085,89.085,89.07,89.07,64800000.0
2009-10-06 05:47:00,89.07,89.08,89.07,89.08,264900000.0
2009-10-06 05:48:00,89.08,89.09,89.08,89.09,240700000.0
2009-10-06 05:49:00,89.09,89.09,89.08,89.085,181300000.0
2009-10-06 05:50:00,89.085,89.09,89.08,89.085,98400000.0
2009-10-06 05:51:00,89.085,89.085,89.065,89.07,354800000.0
2009-10-06 05:52:00,89.09,89.09,89.085,89.085,46400000.0
2009-10-06 05:53:00,89.085,89.085,89.07,89.07,204200000.0
2009-10-06 05:54:00,89.07,89.07,89.06,89.065,273900000.0
2009-10-06 05:55:00,89.07,89.07,89.065,89.07,161800000.0
2009-10-06 05:56:00,89.07,89.07,89.065,89.07,156900000.0
2009-10-06 05:57:00,89.07,89.12,89.07,89.105,357100000.0
2009-10-06 05:58:00,89.105,89.105,89.075,89.075,138400000.0
2009-10-06 05:59:00,89.075,89.09,89.07,89.08,253800000.0
2009-10-06 06:00:00,89.08,89.09,89.08,89.09,159600000.0
2009-10-06 06:01:00,89.09,89.09,89.08,89.08,56500000.0
2009-10-06 06:02:00,89.08,89.08,89.08,89.08,46400000.0
2009-10-06 06:03:00,89.08,89.085,89.08,89.08,122600000.0
2009-10-06 06:04:00,89.08,89.09,89.08,89.09,120810000.0
2009-10-06 06:05:00,89.09,89.105,89.09,89.105,104000000.0
2009-10-06 06:06:00,89.105,89.135,89.105,89.125,225000000.0
2009-10-06 06:07:00,89.125,89.125,89.12,89.12,42700000.0
2009-10-06 06:08:00,89.115,89.12,89.1,89.12,81000000.0
2009-10-06 06:09:00,89.115,89.115,89.1,89.1,134000000.0
2009-10-06 06:10:00,89.1,89.1,89.095,89.1,81000000.0
2009-10-06 06:11:00,89.105,89.115,89.1,89.115,261900000.0
2009-10-06 06:12:00,89.115,89.115,89.105,89.105,171200000.0
2009-10-06 06:13:00,89.105,89.12,89.105,89.115,111200000.0
2009-10-06 06:14:00,89.115,89.12,89.115,89.115,104400000.0
2009-10-06 06:15:00,89.115,89.13,89.115,89.115,254000000.0
2009-10-06 06:16:00,89.115,89.13,89.115,89.13,367800000.0
2009-10-06 06:17:00,89.13,89.13,89.12,89.13,498700000.0
2009-10-06 06:18:00,89.13,89.13,89.115,89.13,140300000.0
2009-10-06 06:19:00,89.13,89.13,89.115,89.125,305000000.0
2009-10-06 06:20:00,89.125,89.125,89.115,89.12,258600000.0
2009-10-06 06:21:00,89.12,89.12,89.12,89.12,69600000.0
2009-10-06 06:22:00,89.12,89.13,89.12,89.125,190400000.0
2009-10-06 06:23:00,89.125,89.13,89.12,89.12,166200000.0
2009-10-06 06:24:00,89.12,89.13,89.11,89.13,209200000.0
2009-10-06 06:25:00,89.13,89.13,89.125,89.125,25000000.0
2009-10-06 06:26:00,89.125,89.14,89.125,89.14,129400000.0
2009-10-06 06:27:00,89.135,89.14,89.135,89.135,157800000.0
2009-10-06 06:28:00,89.135,89.135,89.135,89.135,50400000.0
2009-10-06 06:29:00,89.14,89.165,89.135,89.165,300900001.0
2009-10-06 06:30:00,89.165,89.165,89.16,89.165,151700000.0
2009-10-06 06:31:00,89.17,89.17,89.16,89.165,125400000.0
2009-10-06 06:32:00,89.165,89.17,89.165,89.17,85700000.0
2009-10-06 06:33:00,89.165,89.165,89.155,89.155,183200000.0
2009-10-06 06:34:00,89.155,89.16,89.14,89.15,197000000.0
2009-10-06 06:35:00,89.15,89.175,89.15,89.175,364600000.0
2009-10-06 06:36:00,89.175,89.18,89.17,89.17,292000000.0
2009-10-06 06:37:00,89.17,89.175,89.16,89.16,271399999.0
2009-10-06 06:38:00,89.16,89.17,89.155,89.16,392600002.0
2009-10-06 06:39:00,89.16,89.16,89.14,89.14,268600000.0
2009-10-06 06:40:00,89.14,89.14,89.13,89.13,119000000.0
2009-10-06 06:41:00,89.135,89.14,89.13,89.13,102800000.0
2009-10-06 06:42:00,89.13,89.14,89.13,89.14,299200000.0
2009-10-06 06:43:00,89.14,89.15,89.135,89.15,239099999.0
2009-10-06 06:44:00,89.155,89.165,89.15,89.16,353600000.0
2009-10-06 06:45:00,89.16,89.16,89.155,89.16,107200000.0
2009-10-06 06:46:00,89.16,89.16,89.145,89.145,80400000.0
2009-10-06 06:47:00,89.145,89.15,89.14,89.15,189400001.0
2009-10-06 06:48:00,89.15,89.17,89.145,89.17,266200000.0
2009-10-06 06:49:00,89.17,89.17,89.155,89.155,63600000.0
2009-10-06 06:50:00,89.155,89.155,89.15,89.15,109200000.0
2009-10-06 06:51:00,89.15,89.15,89.14,89.145,166800000.0
2009-10-06 06:52:00,89.145,89.15,89.135,89.14,259900000.0
2009-10-06 06:53:00,89.135,89.14,89.13,89.13,85400000.0
2009-10-06 06:54:00,89.135,89.135,89.13,89.135,174400000.0
2009-10-06 06:55:00,89.135,89.135,89.13,89.13,106000000.0
2009-10-06 06:56:00,89.14,89.14,89.13,89.135,187200000.0
2009-10-06 06:57:00,89.13,89.14,89.13,89.14,202000000.0
2009-10-06 06:58:00,89.14,89.145,89.14,89.14,36800000.0
2009-10-06 06:59:00,89.14,89.15,89.14,89.145,780000000.0
2009-10-06 07:00:00,89.145,89.145,89.135,89.14,198200002.0
2009-10-06 07:01:00,89.14,89.14,89.135,89.14,79600000.0
2009-10-06 07:02:00,89.14,89.14,89.13,89.135,220800001.0
2009-10-06 07:03:00,89.135,89.14,89.13,89.13,107600001.0
2009-10-06 07:04:00,89.13,89.135,89.13,89.13,85400000.0
2009-10-06 07:05:00,89.135,89.135,89.13,89.135,55300000.0
2009-10-06 07:06:00,89.135,89.135,89.105,89.11,619899999.0
2009-10-06 07:07:00,89.11,89.12,89.1,89.1,195400000.0
2009-10-06 07:08:00,89.105,89.105,89.08,89.1,371400000.0
2009-10-06 07:09:00,89.1,89.105,89.09,89.1,265400000.0
2009-10-06 07:10:00,89.1,89.11,89.1,89.105,135800000.0
2009-10-06 07:11:00,89.105,89.115,89.105,89.115,114400000.0
2009-10-06 07:12:00,89.115,89.12,89.08,89.08,219100000.0
2009-10-06 07:13:00,89.08,89.085,89.07,89.07,340200000.0
2009-10-06 07:14:00,89.07,89.07,89.035,89.06,313900001.0
2009-10-06 07:15:00,89.06,89.07,89.035,89.045,572100001.0
2009-10-06 07:16:00,89.055,89.055,89.025,89.03,563600000.0
2009-10-06 07:17:00,89.03,89.04,89.02,89.035,473200001.0
2009-10-06 07:18:00,89.035,89.04,89.035,89.04,215500000.0
2009-10-06 07:19:00,89.04,89.04,89.03,89.04,537300000.0
2009-10-06 07:20:00,89.04,89.04,89.03,89.04,468299999.0
2009-10-06 07:21:00,89.04,89.04,89.02,89.02,164100000.0
2009-10-06 07:22:00,89.02,89.03,89.01,89.01,468200000.0
2009-10-06 07:23:00,89.01,89.01,88.985,88.99,503100000.0
2009-10-06 07:24:00,88.99,88.99,88.91,88.91,729199999.0
2009-10-06 07:25:00,88.91,88.935,88.91,88.925,637400000.0
2009-10-06 07:26:00,88.925,88.945,88.925,88.93,578400000.0
2009-10-06 07:27:00,88.93,88.945,88.93,88.94,377400000.0
2009-10-06 07:28:00,88.94,88.94,88.93,88.94,228000000.0
2009-10-06 07:29:00,88.94,88.94,88.93,88.94,215000000.0
2009-10-06 07:30:00,88.94,88.94,88.91,88.92,413300000.0
2009-10-06 07:31:00,88.91,88.92,88.91,88.92,358600000.0
2009-10-06 07:32:00,88.92,88.96,88.92,88.955,498300000.0
2009-10-06 07:33:00,88.955,88.98,88.94,88.95,421500000.0
2009-10-06 07:34:00,88.95,88.96,88.945,88.95,167200000.0
2009-10-06 07:35:00,88.95,88.95,88.94,88.945,221699999.0
2009-10-06 07:36:00,88.95,88.95,88.94,88.95,308800000.0
2009-10-06 07:37:00,88.95,88.975,88.95,88.97,368000000.0
2009-10-06 07:38:00,88.97,88.98,88.97,88.98,220900000.0
2009-10-06 07:39:00,88.98,88.99,88.97,88.985,407800000.0
2009-10-06 07:40:00,88.98,88.99,88.975,88.975,254100000.0
2009-10-06 07:41:00,88.97,88.975,88.96,88.96,386999997.0
2009-10-06 07:42:00,88.955,88.955,88.95,88.95,173800000.0
2009-10-06 07:43:00,88.95,88.965,88.95,88.95,212000000.0
2009-10-06 07:44:00,88.95,88.98,88.95,88.98,240100002.0
2009-10-06 07:45:00,88.98,89.005,88.98,89.005,348600000.0
2009-10-06 07:46:00,89.005,89.02,88.985,89.01,484000000.0
2009-10-06 07:47:00,89.01,89.025,89.01,89.025,215000000.0
2009-10-06 07:48:00,89.025,89.03,89.02,89.03,160400000.0
2009-10-06 07:49:00,89.03,89.03,89.02,89.025,272800002.0
2009-10-06 07:50:00,89.025,89.055,89.025,89.055,303400001.0
2009-10-06 07:51:00,89.055,89.055,89.025,89.03,333599999.0
2009-10-06 07:52:00,89.03,89.045,89.03,89.045,595099999.0
2009-10-06 07:53:00,89.045,89.06,89.045,89.045,282000000.0
2009-10-06 07:54:00,89.045,89.045,89.02,89.025,301800000.0
2009-10-06 07:55:00,89.03,89.04,89.01,89.02,441300001.0
2009-10-06 07:56:00,89.02,89.05,89.01,89.02,719399999.0
2009-10-06 07:57:00,89.02,89.025,88.98,88.985,451800000.0
2009-10-06 07:58:00,88.985,88.99,88.975,88.985,259800000.0
2009-10-06 07:59:00,88.985,88.985,88.975,88.975,285400000.0
2009-10-06 08:00:00,88.975,88.985,88.92,88.93,1246000001.0
2009-10-06 08:01:00,88.93,88.93,88.885,88.885,627400001.0
2009-10-06 08:02:00,88.875,88.885,88.855,88.885,415700000.0
2009-10-06 08:03:00,88.885,88.91,88.87,88.91,569700002.0
2009-10-06 08:04:00,88.915,88.925,88.875,88.91,493799998.0
2009-10-06 08:05:00,88.91,88.92,88.91,88.92,488499999.0
2009-10-06 08:06:00,88.92,88.93,88.9,88.905,666400001.0
2009-10-06 08:07:00,88.905,88.91,88.875,88.89,648900003.0
2009-10-06 08:08:00,88.89,88.9,88.885,88.9,410099999.0
2009-10-06 08:09:00,88.905,88.91,88.9,88.9,398600000.0
2009-10-06 08:10:00,88.9,88.91,88.86,88.865,801200002.0
2009-10-06 08:11:00,88.865,88.895,88.865,88.89,525699998.0
2009-10-06 08:12:00,88.89,88.9,88.88,88.895,419399998.0
2009-10-06 08:13:00,88.895,88.935,88.895,88.91,696600001.0
2009-10-06 08:14:00,88.915,88.915,88.895,88.895,299499999.0
2009-10-06 08:15:00,88.89,88.92,88.885,88.91,385600000.0
2009-10-06 08:16:00,88.915,88.915,88.91,88.91,498700000.0
2009-10-06 08:17:00,88.91,88.915,88.91,88.915,135399999.0
2009-10-06 08:18:00,88.915,88.98,88.915,88.975,580600001.0
2009-10-06 08:19:00,88.975,88.975,88.96,88.965,254500000.0
2009-10-06 08:20:00,88.965,88.97,88.96,88.97,171600002.0
2009-10-06 08:21:00,88.97,88.98,88.965,88.975,768400001.0
2009-10-06 08:22:00,88.985,89.01,88.985,89.0,578900001.0
2009-10-06 08:23:00,89.0,89.01,89.0,89.01,412400001.0
2009-10-06 08:24:00,89.01,89.035,89.01,89.035,741400003.0
2009-10-06 08:25:00,89.03,89.035,89.015,89.02,666500002.0
2009-10-06 08:26:00,89.02,89.02,88.99,88.995,371000000.0
2009-10-06 08:27:00,89.0,89.0,88.98,88.99,532299998.0
2009-10-06 08:28:00,88.99,89.0,88.975,88.98,498199997.0
2009-10-06 08:29:00,88.98,89.02,88.98,89.015,553499999.0
2009-10-06 08:30:00,89.015,89.025,89.015,89.02,549500000.0
2009-10-06 08:31:00,89.02,89.025,89.02,89.02,470300000.0
2009-10-06 08:32:00,89.02,89.03,89.015,89.02,451599999.0
2009-10-06 08:33:00,89.01,89.02,89.0,89.02,423099999.0
2009-10-06 08:34:00,89.02,89.035,89.015,89.015,524599998.0
2009-10-06 08:35:00,89.015,89.02,89.01,89.01,485700001.0
2009-10-06 08:36:00,89.005,89.035,89.005,89.03,134200000.0
2009-10-06 08:37:00,89.035,89.04,89.035,89.035,179000000.0
2009-10-06 08:38:00,89.04,89.085,89.04,89.085,335400000.0
2009-10-06 08:39:00,89.085,89.09,89.065,89.07,555799994.0
2009-10-06 08:40:00,89.07,89.14,89.065,89.14,1020000002.0
2009-10-06 08:41:00,89.14,89.285,89.135,89.245,1366799996.0
2009-10-06 08:42:00,89.245,89.255,89.2,89.205,1186899997.0
2009-10-06 08:43:00,89.205,89.23,89.19,89.23,1015900007.0
2009-10-06 08:44:00,89.235,89.29,89.235,89.275,842600003.0
2009-10-06 08:45:00,89.275,89.29,89.265,89.285,751700000.0
2009-10-06 08:46:00,89.285,89.285,89.255,89.265,720400003.0
2009-10-06 08:47:00,89.265,89.3,89.26,89.29,411700000.0
2009-10-06 08:48:00,89.28,89.28,89.235,89.235,944499998.0
2009-10-06 08:49:00,89.235,89.3,89.235,89.28,475700003.0
2009-10-06 08:50:00,89.28,89.335,89.255,89.335,751100002.0
2009-10-06 08:51:00,89.335,89.41,89.33,89.36,1076800002.0
2009-10-06 08:52:00,89.36,89.36,89.32,89.34,744400002.0
2009-10-06 08:53:00,89.335,89.365,89.32,89.335,787200003.0
2009-10-06 08:54:00,89.335,89.345,89.31,89.34,1056699996.0
2009-10-06 08:55:00,89.34,89.35,89.335,89.335,663900001.0
2009-10-06 08:56:00,89.33,89.33,89.28,89.28,848700006.0
2009-10-06 08:57:00,89.28,89.31,89.27,89.285,397100001.0
2009-10-06 08:58:00,89.285,89.285,89.25,89.27,793900007.0
2009-10-06 08:59:00,89.27,89.295,89.255,89.265,837100000.0
2009-10-06 09:00:00,89.26,89.27,89.225,89.225,1332500012.0
2009-10-06 09:01:00,89.225,89.26,89.225,89.25,847099997.0
2009-10-06 09:02:00,89.25,89.29,89.25,89.29,566600000.0
2009-10-06 09:03:00,89.29,89.29,89.25,89.25,517200003.0
2009-10-06 09:04:00,89.25,89.26,89.185,89.19,948400001.0
2009-10-06 09:05:00,89.19,89.205,89.16,89.16,848000000.0
2009-10-06 09:06:00,89.17,89.17,89.14,89.16,760799997.0
2009-10-06 09:07:00,89.16,89.205,89.16,89.2,415499998.0
2009-10-06 09:08:00,89.2,89.205,89.18,89.18,862300001.0
2009-10-06 09:09:00,89.18,89.2,89.18,89.18,1061599998.0
2009-10-06 09:10:00,89.19,89.2,89.16,89.18,896100001.0
2009-10-06 09:11:00,89.18,89.205,89.18,89.205,909399988.0
2009-10-06 09:12:00,89.205,89.23,89.19,89.22,647399989.0
2009-10-06 09:13:00,89.225,89.23,89.21,89.215,345499994.0
2009-10-06 09:14:00,89.215,89.215,89.195,89.205,635599999.0
2009-10-06 09:15:00,89.205,89.205,89.19,89.195,373499999.0
2009-10-06 09:16:00,89.195,89.2,89.19,89.195,297400000.0
2009-10-06 09:17:00,89.195,89.195,89.19,89.195,388899993.0
2009-10-06 09:18:00,89.195,89.195,89.19,89.19,363800000.0
2009-10-06 09:19:00,89.19,89.195,89.145,89.145,406800000.0
2009-10-06 09:20:00,89.145,89.16,89.145,89.15,439599998.0
2009-10-06 09:21:00,89.145,89.15,89.13,89.145,492099999.0
2009-10-06 09:22:00,89.145,89.15,89.14,89.145,322300000.0
2009-10-06 09:23:00,89.145,89.155,89.14,89.14,364800002.0
2009-10-06 09:24:00,89.14,89.14,89.115,89.115,661999990.0
2009-10-06 09:25:00,89.115,89.13,89.115,89.125,459799999.0
2009-10-06 09:26:00,89.125,89.125,89.095,89.095,570700002.0
2009-10-06 09:27:00,89.095,89.1,89.085,89.1,471699997.0
2009-10-06 09:28:00,89.1,89.1,89.09,89.1,469099999.0
2009-10-06 09:29:00,89.1,89.12,89.1,89.12,386700001.0
2009-10-06 09:30:00,89.12,89.13,89.105,89.13,402799998.0
2009-10-06 09:31:00,89.13,89.14,89.125,89.14,457300000.0
2009-10-06 09:32:00,89.14,89.14,89.13,89.135,497100001.0
2009-10-06 09:33:00,89.135,89.16,89.135,89.15,672699999.0
2009-10-06 09:34:00,89.145,89.145,89.13,89.13,647899998.0
2009-10-06 09:35:00,89.13,89.18,89.12,89.18,898700000.0
2009-10-06 09:36:00,89.18,89.2,89.175,89.175,681300000.0
2009-10-06 09:37:00,89.175,89.18,89.16,89.165,587500003.0
2009-10-06 09:38:00,89.165,89.18,89.135,89.17,825200003.0
2009-10-06 09:39:00,89.17,89.175,89.165,89.175,226300000.0
2009-10-06 09:40:00,89.175,89.18,89.16,89.16,635599998.0
2009-10-06 09:41:00,89.16,89.17,89.15,89.17,824200004.0
2009-10-06 09:42:00,89.17,89.17,89.16,89.17,382400002.0
2009-10-06 09:43:00,89.17,89.185,89.17,89.185,168899999.0
2009-10-06 09:44:00,89.185,89.21,89.18,89.2,341099999.0
2009-10-06 09:45:00,89.2,89.215,89.195,89.21,765700004.0
2009-10-06 09:46:00,89.21,89.23,89.2,89.215,949399997.0
2009-10-06 09:47:00,89.21,89.215,89.2,89.21,441500001.0
2009-10-06 09:48:00,89.205,89.205,89.185,89.195,650500001.0
2009-10-06 09:49:00,89.195,89.23,89.195,89.23,475200001.0
2009-10-06 09:50:00,89.23,89.265,89.225,89.255,502099998.0
2009-10-06 09:51:00,89.255,89.255,89.235,89.235,674400000.0
2009-10-06 09:52:00,89.23,89.235,89.22,89.225,598600001.0
2009-10-06 09:53:00,89.23,89.235,89.225,89.23,614399999.0
2009-10-06 09:54:00,89.23,89.255,89.23,89.235,1330199989.0
2009-10-06 09:55:00,89.235,89.255,89.23,89.25,503999996.0
2009-10-06 09:56:00,89.25,89.265,89.25,89.26,531099998.0
2009-10-06 09:57:00,89.26,89.265,89.25,89.25,608900001.0
2009-10-06 09:58:00,89.25,89.26,89.245,89.26,614300001.0
2009-10-06 09:59:00,89.26,89.27,89.26,89.265,332700000.0
2009-10-06 10:00:00,89.265,89.27,89.24,89.24,335800000.0
2009-10-06 10:01:00,89.24,89.255,89.21,89.21,303100000.0
2009-10-06 10:02:00,89.215,89.22,89.185,89.2,609600000.0
2009-10-06 10:03:00,89.2,89.22,89.2,89.21,203400000.0
2009-10-06 10:04:00,89.205,89.21,89.205,89.21,84100000.0
2009-10-06 10:05:00,89.21,89.21,89.19,89.205,331699998.0
2009-10-06 10:06:00,89.2,89.235,89.2,89.225,513400004.0
2009-10-06 10:07:00,89.225,89.225,89.21,89.21,484199994.0
2009-10-06 10:08:00,89.215,89.22,89.2,89.215,463499994.0
2009-10-06 10:09:00,89.22,89.22,89.215,89.22,269399998.0
2009-10-06 10:10:00,89.22,89.235,89.22,89.235,467499995.0
2009-10-06 10:11:00,89.235,89.235,89.22,89.22,763099994.0
2009-10-06 10:12:00,89.22,89.23,89.22,89.23,273600000.0
2009-10-06 10:13:00,89.23,89.23,89.22,89.22,313600000.0
2009-10-06 10:14:00,89.215,89.215,89.185,89.185,580199995.0
2009-10-06 10:15:00,89.185,89.19,89.18,89.18,336000002.0
2009-10-06 10:16:00,89.18,89.18,89.135,89.135,474199998.0
2009-10-06 10:17:00,89.135,89.155,89.13,89.14,628899996.0
2009-10-06 10:18:00,89.145,89.145,89.105,89.115,505300005.0
2009-10-06 10:19:00,89.115,89.125,89.1,89.11,886000000.0
2009-10-06 10:20:00,89.11,89.12,89.105,89.11,567100001.0
2009-10-06 10:21:00,89.11,89.115,89.065,89.075,834700000.0
2009-10-06 10:22:00,89.075,89.11,89.07,89.09,1106599998.0
2009-10-06 10:23:00,89.09,89.105,89.09,89.09,611800005.0
2009-10-06 10:24:00,89.09,89.095,89.08,89.095,409300000.0
2009-10-06 10:25:00,89.095,89.105,89.09,89.1,538000002.0
2009-10-06 10:26:00,89.1,89.105,89.09,89.09,437700003.0
2009-10-06 10:27:00,89.09,89.09,89.03,89.04,1452000000.0
2009-10-06 10:28:00,89.04,89.05,89.03,89.035,967800003.0
2009-10-06 10:29:00,89.035,89.055,89.035,89.05,557999997.0
2009-10-06 10:30:00,89.045,89.07,89.025,89.065,786900002.0
2009-10-06 10:31:00,89.065,89.07,89.06,89.065,298900000.0
2009-10-06 10:32:00,89.065,89.08,89.055,89.065,579900001.0
2009-10-06 10:33:00,89.065,89.07,89.05,89.07,319200001.0
2009-10-06 10:34:00,89.07,89.08,89.07,89.075,364399999.0
2009-10-06 10:35:00,89.07,89.07,89.065,89.07,347299999.0
2009-10-06 10:36:00,89.065,89.11,89.065,89.11,420700001.0
2009-10-06 10:37:00,89.11,89.14,89.11,89.14,678199999.0
2009-10-06 10:38:00,89.14,89.15,89.13,89.13,735300001.0
2009-10-06 10:39:00,89.13,89.13,89.11,89.11,359100003.0
2009-10-06 10:40:00,89.11,89.12,89.085,89.09,585200000.0
2009-10-06 10:41:00,89.095,89.105,89.08,89.085,616400001.0
2009-10-06 10:42:00,89.09,89.09,89.085,89.09,274800000.0
2009-10-06 10:43:00,89.09,89.09,89.08,89.08,247200000.0
2009-10-06 10:44:00,89.08,89.08,89.07,89.075,527800001.0
2009-10-06 10:45:00,89.075,89.1,89.075,89.1,766399999.0
2009-10-06 10:46:00,89.095,89.095,89.065,89.065,319900000.0
2009-10-06 10:47:00,89.065,89.065,89.05,89.05,938400003.0
2009-10-06 10:48:00,89.05,89.05,89.02,89.025,790600002.0
2009-10-06 10:49:00,89.03,89.06,89.03,89.055,360000000.0
2009-10-06 10:50:00,89.055,89.06,89.05,89.055,426200000.0
2009-10-06 10:51:00,89.055,89.065,89.05,89.06,339999998.0
2009-10-06 10:52:00,89.06,89.07,89.06,89.07,76200000.0
2009-10-06 10:53:00,89.07,89.075,89.07,89.075,118400000.0
2009-10-06 10:54:00,89.075,89.13,89.065,89.125,473900000.0
2009-10-06 10:55:00,89.13,89.16,89.12,89.135,669400000.0
2009-10-06 10:56:00,89.135,89.135,89.07,89.07,665700000.0
2009-10-06 10:57:00,89.07,89.07,89.04,89.05,732399994.0
2009-10-06 10:58:00,89.05,89.055,89.04,89.04,326600000.0
2009-10-06 10:59:00,89.04,89.04,89.025,89.03,444700000.0
2009-10-06 11:00:00,89.03,89.03,88.98,88.985,403700000.0
2009-10-06 11:01:00,88.99,89.01,88.985,89.01,847300000.0
2009-10-06 11:02:00,89.01,89.02,88.985,88.99,713900007.0
2009-10-06 11:03:00,88.99,89.0,88.99,89.0,325100000.0
2009-10-06 11:04:00,89.0,89.0,88.99,88.99,306700000.0
2009-10-06 11:05:00,88.99,89.0,88.98,89.0,523500002.0
2009-10-06 11:06:00,89.0,89.03,89.0,89.015,922000003.0
2009-10-06 11:07:00,89.01,89.015,88.99,88.99,557100001.0
2009-10-06 11:08:00,88.995,89.0,88.98,88.99,450700000.0
2009-10-06 11:09:00,88.99,89.0,88.98,88.995,847499999.0
2009-10-06 11:10:00,88.99,88.995,88.99,88.99,278200000.0
2009-10-06 11:11:00,88.99,88.99,88.97,88.97,1029499996.0
2009-10-06 11:12:00,88.97,89.02,88.97,89.01,653900000.0
2009-10-06 11:13:00,89.01,89.02,89.005,89.01,312000001.0
2009-10-06 11:14:00,89.01,89.03,89.01,89.015,375299999.0
2009-10-06 11:15:00,89.01,89.02,88.99,88.995,632999998.0
2009-10-06 11:16:00,88.99,89.015,88.99,89.015,652300002.0
2009-10-06 11:17:00,89.015,89.025,89.015,89.025,364999999.0
2009-10-06 11:18:00,89.025,89.03,89.02,89.025,1102599997.0
2009-10-06 11:19:00,89.025,89.04,89.02,89.04,795200002.0
2009-10-06 11:20:00,89.04,89.055,89.04,89.05,378299999.0
2009-10-06 11:21:00,89.05,89.06,89.05,89.055,406499999.0
2009-10-06 11:22:00,89.055,89.055,89.04,89.05,328700002.0
2009-10-06 11:23:00,89.05,89.06,89.05,89.06,255900000.0
2009-10-06 11:24:00,89.06,89.09,89.055,89.09,448500000.0
2009-10-06 11:25:00,89.09,89.09,89.06,89.07,284600001.0
2009-10-06 11:26:00,89.065,89.08,89.065,89.075,300000000.0
2009-10-06 11:27:00,89.075,89.11,89.075,89.105,400300000.0
2009-10-06 11:28:00,89.11,89.11,89.085,89.09,548399998.0
2009-10-06 11:29:00,89.09,89.09,89.08,89.09,386799997.0
2009-10-06 11:30:00,89.085,89.1,89.085,89.1,287099999.0
2009-10-06 11:31:00,89.1,89.11,89.09,89.105,388499999.0
2009-10-06 11:32:00,89.105,89.115,89.105,89.105,491200000.0
2009-10-06 11:33:00,89.105,89.11,89.1,89.1,436300000.0
2009-10-06 11:34:00,89.09,89.095,89.09,89.095,204700001.0
2009-10-06 11:35:00,89.095,89.1,89.09,89.095,192099999.0
2009-10-06 11:36:00,89.1,89.1,89.09,89.095,341100000.0
2009-10-06 11:37:00,89.095,89.1,89.09,89.095,278199998.0
2009-10-06 11:38:00,89.095,89.095,89.09,89.09,204500000.0
2009-10-06 11:39:00,89.09,89.09,89.08,89.08,514400001.0
2009-10-06 11:40:00,89.08,89.09,89.08,89.085,331700002.0
2009-10-06 11:41:00,89.085,89.085,89.065,89.07,431100001.0
2009-10-06 11:42:00,89.07,89.08,89.07,89.08,366199999.0
2009-10-06 11:43:00,89.08,89.085,89.07,89.08,518400000.0
2009-10-06 11:44:00,89.08,89.1,89.08,89.09,289800000.0
2009-10-06 11:45:00,89.09,89.09,89.08,89.09,292799999.0
2009-10-06 11:46:00,89.09,89.09,89.08,89.08,66300001.0
2009-10-06 11:47:00,89.08,89.09,89.08,89.08,189700000.0
2009-10-06 11:48:00,89.08,89.08,89.02,89.03,1083200006.0
2009-10-06 11:49:00,89.03,89.03,89.01,89.025,540399999.0
2009-10-06 11:50:00,89.025,89.06,89.025,89.06,738899999.0
2009-10-06 11:51:00,89.06,89.06,89.055,89.055,229200000.0
2009-10-06 11:52:00,89.055,89.06,89.05,89.05,259300001.0
2009-10-06 11:53:00,89.05,89.05,89.05,89.05,32300000.0
2009-10-06 11:54:00,89.05,89.05,89.05,89.05,38500000.0
2009-10-06 11:55:00,89.05,89.07,89.05,89.07,295000000.0
2009-10-06 11:56:00,89.07,89.07,89.055,89.06,159000000.0
2009-10-06 11:57:00,89.06,89.09,89.06,89.09,249800001.0
2009-10-06 11:58:00,89.085,89.12,89.08,89.11,544499998.0
2009-10-06 11:59:00,89.11,89.11,89.1,89.1,483600000.0
2009-10-06 12:00:00,89.1,89.11,89.085,89.09,708300001.0
2009-10-06 12:01:00,89.09,89.1,89.07,89.07,539000001.0
2009-10-06 12:02:00,89.07,89.08,89.07,89.075,242500000.0
2009-10-06 12:03:00,89.075,89.08,89.075,89.08,108700000.0
2009-10-06 12:04:00,89.08,89.085,89.07,89.08,306500000.0
2009-10-06 12:05:00,89.075,89.08,89.07,89.07,351700001.0
2009-10-06 12:06:00,89.07,89.075,89.06,89.06,332599999.0
2009-10-06 12:07:00,89.06,89.06,89.05,89.06,186300000.0
2009-10-06 12:08:00,89.06,89.06,89.055,89.06,165100000.0
2009-10-06 12:09:00,89.06,89.065,89.06,89.06,225600000.0
2009-10-06 12:10:00,89.06,89.06,89.06,89.06,101500000.0
2009-10-06 12:11:00,89.06,89.065,89.055,89.06,264300003.0
2009-10-06 12:12:00,89.06,89.07,89.06,89.07,226600000.0
2009-10-06 12:13:00,89.07,89.07,89.06,89.06,464099999.0
2009-10-06 12:14:00,89.06,89.065,89.06,89.065,334899998.0
2009-10-06 12:15:00,89.065,89.08,89.065,89.08,232200000.0
2009-10-06 12:16:00,89.08,89.08,89.075,89.075,301600000.0
2009-10-06 12:17:00,89.075,89.08,89.065,89.075,331800000.0
2009-10-06 12:18:00,89.075,89.08,89.065,89.075,263800000.0
2009-10-06 12:19:00,89.075,89.075,89.075,89.075,111200000.0
2009-10-06 12:20:00,89.075,89.085,89.075,89.08,328700002.0
2009-10-06 12:21:00,89.085,89.085,89.07,89.08,346799999.0
2009-10-06 12:22:00,89.08,89.08,89.075,89.075,104900000.0
2009-10-06 12:23:00,89.075,89.08,89.07,89.08,234200000.0
2009-10-06 12:24:00,89.08,89.085,89.075,89.08,373799999.0
2009-10-06 12:25:00,89.08,89.09,89.08,89.09,54900000.0
2009-10-06 12:26:00,89.09,89.09,89.08,89.08,196900001.0
2009-10-06 12:27:00,89.08,89.08,89.07,89.075,212800000.0
2009-10-06 12:28:00,89.075,89.08,89.07,89.07,144800002.0
2009-10-06 12:29:00,89.07,89.07,89.05,89.055,343600001.0
2009-10-06 12:30:00,89.055,89.06,89.05,89.05,505800001.0
2009-10-06 12:31:00,89.05,89.05,89.04,89.04,704500001.0
2009-10-06 12:32:00,89.04,89.04,89.03,89.035,161900000.0
2009-10-06 12:33:00,89.03,89.03,89.03,89.03,111900001.0
2009-10-06 12:34:00,89.03,89.04,89.02,89.035,227400000.0
2009-10-06 12:35:00,89.035,89.045,89.035,89.045,281600000.0
2009-10-06 12:36:00,89.045,89.08,89.045,89.075,517200001.0
2009-10-06 12:37:00,89.075,89.12,89.075,89.11,624500001.0
2009-10-06 12:38:00,89.11,89.11,89.105,89.105,207800000.0
2009-10-06 12:39:00,89.105,89.105,89.09,89.09,140900000.0
2009-10-06 12:40:00,89.095,89.1,89.09,89.1,317200001.0
2009-10-06 12:41:00,89.1,89.12,89.1,89.11,523099995.0
2009-10-06 12:42:00,89.11,89.11,89.1,89.1,134299999.0
2009-10-06 12:43:00,89.1,89.1,89.08,89.085,340100012.0
2009-10-06 12:44:00,89.085,89.085,89.06,89.07,366100005.0
2009-10-06 12:45:00,89.07,89.07,89.065,89.065,222099999.0
2009-10-06 12:46:00,89.065,89.075,89.065,89.065,211900002.0
2009-10-06 12:47:00,89.07,89.08,89.065,89.07,223099999.0
2009-10-06 12:48:00,89.065,89.07,89.05,89.05,577000000.0
2009-10-06 12:49:00,89.05,89.06,89.03,89.03,537900000.0
2009-10-06 12:50:00,89.03,89.04,89.03,89.04,352400000.0
2009-10-06 12:51:00,89.035,89.045,89.03,89.045,316400000.0
2009-10-06 12:52:00,89.05,89.05,89.04,89.05,292100000.0
2009-10-06 12:53:00,89.05,89.05,89.03,89.04,366900000.0
2009-10-06 12:54:00,89.04,89.04,89.03,89.04,79200000.0
2009-10-06 12:55:00,89.035,89.04,89.03,89.03,250599999.0
2009-10-06 12:56:00,89.03,89.04,89.03,89.04,372900002.0
2009-10-06 12:57:00,89.04,89.05,89.035,89.04,162900000.0
2009-10-06 12:58:00,89.03,89.04,89.03,89.04,362200000.0
2009-10-06 12:59:00,89.04,89.055,89.04,89.055,518299996.0
2009-10-06 13:00:00,89.05,89.09,89.05,89.085,844000008.0
2009-10-06 13:01:00,89.085,89.11,89.075,89.11,571800001.0
2009-10-06 13:02:00,89.11,89.11,89.1,89.1,316900000.0
2009-10-06 13:03:00,89.095,89.1,89.07,89.08,343200000.0
2009-10-06 13:04:00,89.08,89.08,89.04,89.04,391900001.0
2009-10-06 13:05:00,89.04,89.05,89.04,89.05,205800000.0
2009-10-06 13:06:00,89.05,89.05,89.04,89.05,494399999.0
2009-10-06 13:07:00,89.05,89.06,89.05,89.06,307700000.0
2009-10-06 13:08:00,89.06,89.07,89.05,89.07,591500000.0
2009-10-06 13:09:00,89.07,89.07,89.06,89.06,283100000.0
2009-10-06 13:10:00,89.06,89.08,89.06,89.07,387600000.0
2009-10-06 13:11:00,89.07,89.095,89.07,89.09,430500001.0
2009-10-06 13:12:00,89.09,89.09,89.06,89.065,547900001.0
2009-10-06 13:13:00,89.065,89.07,89.06,89.065,413999999.0
2009-10-06 13:14:00,89.065,89.09,89.06,89.08,607699996.0
2009-10-06 13:15:00,89.08,89.1,89.08,89.085,425300000.0
2009-10-06 13:16:00,89.085,89.09,89.085,89.09,507299999.0
2009-10-06 13:17:00,89.09,89.1,89.09,89.095,548599995.0
2009-10-06 13:18:00,89.095,89.11,89.095,89.105,539600003.0
2009-10-06 13:19:00,89.11,89.12,89.1,89.1,674700002.0
2009-10-06 13:20:00,89.1,89.1,89.095,89.1,288500000.0
2009-10-06 13:21:00,89.1,89.105,89.095,89.105,75800000.0
2009-10-06 13:22:00,89.1,89.105,89.065,89.09,610100002.0
2009-10-06 13:23:00,89.09,89.09,89.085,89.085,174699999.0
2009-10-06 13:24:00,89.09,89.09,89.075,89.08,151999998.0
2009-10-06 13:25:00,89.08,89.08,89.075,89.075,112600000.0
2009-10-06 13:26:00,89.075,89.09,89.075,89.09,155400000.0
2009-10-06 13:27:00,89.09,89.09,89.09,89.09,208100000.0
2009-10-06 13:28:00,89.09,89.1,89.09,89.1,185500001.0
2009-10-06 13:29:00,89.1,89.13,89.1,89.125,647200019.0
2009-10-06 13:30:00,89.125,89.13,89.11,89.115,443100001.0
2009-10-06 13:31:00,89.12,89.12,89.1,89.1,542200000.0
2009-10-06 13:32:00,89.1,89.105,89.09,89.1,667200002.0
2009-10-06 13:33:00,89.1,89.1,89.095,89.1,326300000.0
2009-10-06 13:34:00,89.1,89.105,89.09,89.105,589700000.0
2009-10-06 13:35:00,89.105,89.11,89.1,89.1,817300000.0
2009-10-06 13:36:00,89.1,89.105,89.1,89.1,184100000.0
2009-10-06 13:37:00,89.1,89.1,89.07,89.08,414099999.0
2009-10-06 13:38:00,89.08,89.09,89.08,89.09,91700000.0
2009-10-06 13:39:00,89.09,89.09,89.08,89.085,216399999.0
2009-10-06 13:40:00,89.085,89.105,89.08,89.1,263400002.0
2009-10-06 13:41:00,89.1,89.1,89.09,89.09,365700000.0
2009-10-06 13:42:00,89.085,89.085,89.07,89.08,294500000.0
2009-10-06 13:43:00,89.075,89.095,89.075,89.09,299600003.0
2009-10-06 13:44:00,89.09,89.095,89.075,89.075,260299998.0
2009-10-06 13:45:00,89.075,89.085,89.06,89.085,259300000.0
2009-10-06 13:46:00,89.085,89.11,89.08,89.095,774600000.0
2009-10-06 13:47:00,89.095,89.095,89.09,89.09,244800001.0
2009-10-06 13:48:00,89.09,89.09,89.085,89.09,163600000.0
2009-10-06 13:49:00,89.09,89.09,89.085,89.085,285100000.0
2009-10-06 13:50:00,89.08,89.08,89.065,89.07,232999999.0
2009-10-06 13:51:00,89.07,89.09,89.07,89.09,193300006.0
2009-10-06 13:52:00,89.09,89.1,89.09,89.095,454400001.0
2009-10-06 13:53:00,89.095,89.095,89.08,89.09,195699999.0
2009-10-06 13:54:00,89.09,89.09,89.085,89.09,97300000.0
2009-10-06 13:55:00,89.09,89.09,89.09,89.09,154500000.0
2009-10-06 13:56:00,89.09,89.09,89.08,89.09,209500001.0
2009-10-06 13:57:00,89.09,89.09,89.07,89.08,201100000.0
2009-10-06 13:58:00,89.07,89.07,89.05,89.07,501700006.0
2009-10-06 13:59:00,89.065,89.08,89.065,89.08,405100003.0
2009-10-06 14:00:00,89.08,89.08,89.07,89.08,486100007.0
2009-10-06 14:01:00,89.08,89.085,89.08,89.08,258500003.0
2009-10-06 14:02:00,89.08,89.09,89.08,89.09,442700001.0
2009-10-06 14:03:00,89.09,89.09,89.075,89.075,225800000.0
2009-10-06 14:04:00,89.075,89.08,89.07,89.07,369799996.0
2009-10-06 14:05:00,89.07,89.09,89.07,89.09,546399991.0
2009-10-06 14:06:00,89.085,89.1,89.08,89.09,413299998.0
2009-10-06 14:07:00,89.09,89.09,89.09,89.09,67800000.0
2009-10-06 14:08:00,89.09,89.09,89.09,89.09,59900000.0
2009-10-06 14:09:00,89.09,89.09,89.09,89.09,35600000.0
2009-10-06 14:10:00,89.09,89.1,89.09,89.1,288100000.0
2009-10-06 14:11:00,89.1,89.11,89.1,89.1,306400000.0
2009-10-06 14:12:00,89.1,89.11,89.095,89.095,301800000.0
2009-10-06 14:13:00,89.095,89.095,89.08,89.09,373300001.0
2009-10-06 14:14:00,89.09,89.115,89.085,89.115,359299999.0
2009-10-06 14:15:00,89.115,89.125,89.1,89.105,473400001.0
2009-10-06 14:16:00,89.105,89.125,89.105,89.12,289400000.0
2009-10-06 14:17:00,89.12,89.14,89.12,89.135,494900000.0
2009-10-06 14:18:00,89.135,89.14,89.13,89.14,399000002.0
2009-10-06 14:19:00,89.14,89.17,89.14,89.16,279100000.0
2009-10-06 14:20:00,89.17,89.175,89.125,89.15,560800000.0
2009-10-06 14:21:00,89.15,89.16,89.14,89.14,685399997.0
2009-10-06 14:22:00,89.14,89.15,89.135,89.15,438800000.0
2009-10-06 14:23:00,89.15,89.15,89.11,89.11,480000000.0
2009-10-06 14:24:00,89.11,89.13,89.11,89.13,262700000.0
2009-10-06 14:25:00,89.125,89.13,89.125,89.13,254800000.0
2009-10-06 14:26:00,89.13,89.13,89.12,89.12,129200000.0
2009-10-06 14:27:00,89.12,89.12,89.11,89.11,350400002.0
2009-10-06 14:28:00,89.11,89.12,89.11,89.11,206000000.0
2009-10-06 14:29:00,89.11,89.135,89.105,89.135,536399998.0
2009-10-06 14:30:00,89.135,89.14,89.13,89.13,445600000.0
2009-10-06 14:31:00,89.13,89.13,89.12,89.125,323400000.0
2009-10-06 14:32:00,89.125,89.145,89.125,89.14,560100000.0
2009-10-06 14:33:00,89.14,89.15,89.135,89.14,600100000.0
2009-10-06 14:34:00,89.14,89.17,89.14,89.15,859499998.0
2009-10-06 14:35:00,89.15,89.16,89.15,89.155,537500000.0
2009-10-06 14:36:00,89.155,89.17,89.15,89.15,496499999.0
2009-10-06 14:37:00,89.15,89.155,89.145,89.145,548999999.0
2009-10-06 14:38:00,89.145,89.145,89.12,89.14,581899995.0
2009-10-06 14:39:00,89.14,89.14,89.12,89.13,736500011.0
2009-10-06 14:40:00,89.13,89.135,89.125,89.13,315200000.0
2009-10-06 14:41:00,89.13,89.13,89.11,89.11,254200000.0
2009-10-06 14:42:00,89.11,89.12,89.11,89.11,379600001.0
2009-10-06 14:43:00,89.11,89.145,89.11,89.14,350300000.0
2009-10-06 14:44:00,89.14,89.145,89.11,89.11,330400001.0
2009-10-06 14:45:00,89.11,89.125,89.11,89.12,560600000.0
2009-10-06 14:46:00,89.12,89.125,89.11,89.11,649700005.0
2009-10-06 14:47:00,89.11,89.12,89.1,89.12,427000001.0
2009-10-06 14:48:00,89.115,89.13,89.11,89.13,587600001.0
2009-10-06 14:49:00,89.13,89.15,89.13,89.15,317700000.0
2009-10-06 14:50:00,89.155,89.17,89.15,89.15,992200004.0
2009-10-06 14:51:00,89.145,89.15,89.125,89.13,652200001.0
2009-10-06 14:52:00,89.135,89.145,89.13,89.13,364300002.0
2009-10-06 14:53:00,89.13,89.135,89.12,89.13,346000000.0
2009-10-06 14:54:00,89.13,89.14,89.13,89.13,498900002.0
2009-10-06 14:55:00,89.13,89.13,89.12,89.13,424100001.0
2009-10-06 14:56:00,89.13,89.13,89.12,89.13,538499999.0
2009-10-06 14:57:00,89.13,89.13,89.12,89.12,963100013.0
2009-10-06 14:58:00,89.125,89.125,89.08,89.09,709000001.0
2009-10-06 14:59:00,89.09,89.1,89.045,89.065,889200000.0
2009-10-06 15:00:00,89.065,89.065,89.025,89.025,1151200000.0
2009-10-06 15:01:00,89.03,89.03,88.985,88.99,1047300000.0
2009-10-06 15:02:00,88.985,88.985,88.95,88.98,1115100002.0
2009-10-06 15:03:00,88.975,88.975,88.88,88.88,763599998.0
2009-10-06 15:04:00,88.88,88.9,88.88,88.895,720199995.0
2009-10-06 15:05:00,88.895,88.91,88.86,88.89,627900000.0
2009-10-06 15:06:00,88.89,88.905,88.865,88.9,781099998.0
2009-10-06 15:07:00,88.905,88.96,88.905,88.955,791199998.0
2009-10-06 15:08:00,88.955,88.96,88.94,88.96,532800000.0
2009-10-06 15:09:00,88.96,88.97,88.94,88.945,1032700000.0
2009-10-06 15:10:00,88.945,88.955,88.935,88.94,801599998.0
2009-10-06 15:11:00,88.94,88.955,88.935,88.95,344099999.0
2009-10-06 15:12:00,88.95,88.965,88.94,88.955,717900000.0
2009-10-06 15:13:00,88.955,88.97,88.95,88.96,363900000.0
2009-10-06 15:14:00,88.965,88.995,88.965,88.995,714000002.0
2009-10-06 15:15:00,88.995,89.03,88.995,89.02,876600001.0
2009-10-06 15:16:00,89.02,89.07,89.02,89.05,621800001.0
2009-10-06 15:17:00,89.05,89.06,89.04,89.045,455700001.0
2009-10-06 15:18:00,89.05,89.055,89.025,89.04,612999998.0
2009-10-06 15:19:00,89.04,89.1,89.04,89.08,768399998.0
2009-10-06 15:20:00,89.08,89.08,89.05,89.07,583100001.0
2009-10-06 15:21:00,89.07,89.085,89.07,89.08,609800000.0
2009-10-06 15:22:00,89.08,89.09,89.08,89.08,286400000.0
2009-10-06 15:23:00,89.08,89.08,89.055,89.06,536400002.0
2009-10-06 15:24:00,89.06,89.07,89.045,89.06,563999999.0
2009-10-06 15:25:00,89.06,89.07,89.04,89.05,691600000.0
2009-10-06 15:26:00,89.05,89.05,89.02,89.02,752700001.0
2009-10-06 15:27:00,89.02,89.03,88.985,89.0,1051370003.0
2009-10-06 15:28:00,88.995,89.0,88.95,88.96,874270002.0
2009-10-06 15:29:00,88.96,88.96,88.93,88.935,739999999.0
2009-10-06 15:30:00,88.935,88.95,88.93,88.945,762469999.0
2009-10-06 15:31:00,88.95,88.95,88.92,88.945,939400003.0
2009-10-06 15:32:00,88.945,88.95,88.93,88.93,557100000.0
2009-10-06 15:33:00,88.93,88.95,88.92,88.94,618500000.0
2009-10-06 15:34:00,88.94,88.94,88.92,88.925,720900002.0
2009-10-06 15:35:00,88.925,88.94,88.865,88.895,1214440001.0
2009-10-06 15:36:00,88.895,88.895,88.78,88.78,1454810001.0
2009-10-06 15:37:00,88.78,88.8,88.73,88.8,736670001.0
2009-10-06 15:38:00,88.795,88.8,88.73,88.75,833640001.0
2009-10-06 15:39:00,88.755,88.765,88.73,88.76,906770001.0
2009-10-06 15:40:00,88.76,88.79,88.755,88.77,678599999.0
2009-10-06 15:41:00,88.77,88.78,88.72,88.73,906940001.0
2009-10-06 15:42:00,88.73,88.755,88.695,88.695,979070004.0
2009-10-06 15:43:00,88.695,88.72,88.675,88.71,1064770000.0
2009-10-06 15:44:00,88.71,88.735,88.7,88.72,820400001.0
2009-10-06 15:45:00,88.72,88.755,88.72,88.745,814099998.0
2009-10-06 15:46:00,88.745,88.745,88.73,88.735,353200000.0
2009-10-06 15:47:00,88.735,88.74,88.69,88.69,739699999.0
2009-10-06 15:48:00,88.69,88.69,88.665,88.675,1043869999.0
2009-10-06 15:49:00,88.68,88.695,88.67,88.69,1265899989.0
2009-10-06 15:50:00,88.685,88.72,88.685,88.705,943700000.0
2009-10-06 15:51:00,88.705,88.73,88.68,88.72,801070000.0
2009-10-06 15:52:00,88.72,88.73,88.68,88.69,913200001.0
2009-10-06 15:53:00,88.685,88.69,88.665,88.67,1025199996.0
2009-10-06 15:54:00,88.67,88.67,88.65,88.66,1089999999.0
2009-10-06 15:55:00,88.655,88.655,88.63,88.64,683800000.0
2009-10-06 15:56:00,88.64,88.675,88.63,88.675,927300003.0
2009-10-06 15:57:00,88.675,88.695,88.67,88.695,863900000.0
2009-10-06 15:58:00,88.695,88.72,88.69,88.72,564100002.0
2009-10-06 15:59:00,88.72,88.73,88.705,88.73,676399999.0
2009-10-06 16:00:00,88.725,88.73,88.7,88.71,1196000000.0
2009-10-06 16:01:00,88.715,88.735,88.705,88.725,699999999.0
2009-10-06 16:02:00,88.725,88.74,88.72,88.735,812799999.0
2009-10-06 16:03:00,88.74,88.77,88.735,88.77,814599999.0
2009-10-06 16:04:00,88.77,88.81,88.765,88.8,817500000.0
2009-10-06 16:05:00,88.8,88.825,88.8,88.82,525100001.0
2009-10-06 16:06:00,88.82,88.82,88.81,88.81,546399999.0
2009-10-06 16:07:00,88.81,88.82,88.795,88.8,713569999.0
2009-10-06 16:08:00,88.8,88.805,88.735,88.75,1084899994.0
2009-10-06 16:09:00,88.75,88.75,88.71,88.715,1196700002.0
2009-10-06 16:10:00,88.715,88.72,88.695,88.71,1337669991.0
2009-10-06 16:11:00,88.715,88.715,88.685,88.695,1023599997.0
2009-10-06 16:12:00,88.695,88.71,88.685,88.69,481099999.0
2009-10-06 16:13:00,88.69,88.7,88.665,88.69,703800006.0
2009-10-06 16:14:00,88.69,88.7,88.685,88.685,544799999.0
2009-10-06 16:15:00,88.685,88.7,88.675,88.7,489200000.0
2009-10-06 16:16:00,88.7,88.72,88.7,88.705,637200001.0
2009-10-06 16:17:00,88.705,88.71,88.695,88.695,625670001.0
2009-10-06 16:18:00,88.695,88.695,88.685,88.69,360200000.0
2009-10-06 16:19:00,88.69,88.7,88.675,88.68,388770000.0
2009-10-06 16:20:00,88.68,88.68,88.67,88.675,275500000.0
2009-10-06 16:21:00,88.675,88.68,88.63,88.635,978999994.0
2009-10-06 16:22:00,88.635,88.66,88.635,88.64,992970002.0
2009-10-06 16:23:00,88.64,88.65,88.625,88.645,1083670004.0
2009-10-06 16:24:00,88.645,88.655,88.64,88.64,1114600011.0
2009-10-06 16:25:00,88.64,88.67,88.64,88.64,814000002.0
2009-10-06 16:26:00,88.64,88.675,88.63,88.675,641839998.0
2009-10-06 16:27:00,88.675,88.7,88.665,88.7,589500000.0
2009-10-06 16:28:00,88.7,88.75,88.7,88.73,1030999998.0
2009-10-06 16:29:00,88.73,88.78,88.73,88.76,861369999.0
2009-10-06 16:30:00,88.76,88.76,88.73,88.74,995299997.0
2009-10-06 16:31:00,88.74,88.76,88.73,88.75,749899999.0
2009-10-06 16:32:00,88.745,88.79,88.74,88.775,534100000.0
2009-10-06 16:33:00,88.775,88.815,88.77,88.79,582799998.0
2009-10-06 16:34:00,88.795,88.8,88.76,88.77,925000003.0
2009-10-06 16:35:00,88.77,88.775,88.765,88.77,191000001.0
2009-10-06 16:36:00,88.77,88.77,88.755,88.755,335200000.0
2009-10-06 16:37:00,88.755,88.76,88.74,88.74,419700000.0
2009-10-06 16:38:00,88.74,88.74,88.72,88.72,510170000.0
2009-10-06 16:39:00,88.72,88.735,88.695,88.7,791599999.0
2009-10-06 16:40:00,88.7,88.705,88.69,88.695,1189069993.0
2009-10-06 16:41:00,88.695,88.71,88.685,88.695,533600000.0
2009-10-06 16:42:00,88.7,88.705,88.685,88.69,449400000.0
2009-10-06 16:43:00,88.69,88.69,88.65,88.655,767199998.0
2009-10-06 16:44:00,88.655,88.7,88.655,88.69,634599998.0
2009-10-06 16:45:00,88.695,88.72,88.695,88.715,536599998.0
2009-10-06 16:46:00,88.71,88.71,88.67,88.69,941099997.0
2009-10-06 16:47:00,88.69,88.695,88.665,88.685,509600000.0
2009-10-06 16:48:00,88.68,88.695,88.65,88.655,481500000.0
2009-10-06 16:49:00,88.655,88.67,88.63,88.67,694999998.0
2009-10-06 16:50:00,88.67,88.67,88.65,88.67,271800001.0
2009-10-06 16:51:00,88.67,88.72,88.67,88.72,435700000.0
2009-10-06 16:52:00,88.72,88.74,88.71,88.71,742400003.0
2009-10-06 16:53:00,88.71,88.725,88.71,88.725,449070000.0
2009-10-06 16:54:00,88.72,88.72,88.705,88.71,628599998.0
2009-10-06 16:55:00,88.71,88.72,88.71,88.71,327799999.0
2009-10-06 16:56:00,88.71,88.73,88.71,88.73,545070000.0
2009-10-06 16:57:00,88.735,88.74,88.72,88.725,662900000.0
2009-10-06 16:58:00,88.73,88.74,88.725,88.73,795900001.0
2009-10-06 16:59:00,88.725,88.78,88.725,88.74,773299998.0
2009-10-06 17:00:00,88.74,88.74,88.72,88.73,525099999.0
2009-10-06 17:01:00,88.735,88.75,88.72,88.75,486400000.0
2009-10-06 17:02:00,88.75,88.765,88.75,88.765,389200000.0
2009-10-06 17:03:00,88.765,88.77,88.75,88.77,641399999.0
2009-10-06 17:04:00,88.77,88.825,88.765,88.795,915569998.0
2009-10-06 17:05:00,88.8,88.81,88.78,88.795,1039400004.0
2009-10-06 17:06:00,88.795,88.81,88.785,88.81,639799999.0
2009-10-06 17:07:00,88.81,88.82,88.81,88.815,425499999.0
2009-10-06 17:08:00,88.815,88.87,88.81,88.87,959799991.0
2009-10-06 17:09:00,88.875,88.88,88.86,88.86,750970000.0
2009-10-06 17:10:00,88.865,88.865,88.8,88.805,1111700002.0
2009-10-06 17:11:00,88.805,88.82,88.805,88.815,350400000.0
2009-10-06 17:12:00,88.82,88.825,88.805,88.825,693999998.0
2009-10-06 17:13:00,88.825,88.83,88.81,88.82,641300000.0
2009-10-06 17:14:00,88.82,88.85,88.82,88.845,701700003.0
2009-10-06 17:15:00,88.845,88.85,88.83,88.835,676599999.0
2009-10-06 17:16:00,88.835,88.85,88.83,88.83,836200001.0
2009-10-06 17:17:00,88.83,88.83,88.82,88.82,497199999.0
2009-10-06 17:18:00,88.82,88.84,88.82,88.82,413200000.0
2009-10-06 17:19:00,88.82,88.82,88.79,88.79,682600001.0
2009-10-06 17:20:00,88.79,88.8,88.765,88.765,717200001.0
2009-10-06 17:21:00,88.765,88.77,88.755,88.76,423300000.0
2009-10-06 17:22:00,88.755,88.755,88.74,88.74,669200000.0
2009-10-06 17:23:00,88.74,88.76,88.74,88.76,581300001.0
2009-10-06 17:24:00,88.76,88.765,88.75,88.76,455400000.0
2009-10-06 17:25:00,88.76,88.76,88.73,88.73,459000001.0
2009-10-06 17:26:00,88.73,88.74,88.73,88.74,550400000.0
2009-10-06 17:27:00,88.74,88.74,88.7,88.71,251100000.0
2009-10-06 17:28:00,88.71,88.72,88.69,88.7,704700001.0
2009-10-06 17:29:00,88.7,88.705,88.685,88.695,382000000.0
2009-10-06 17:30:00,88.7,88.705,88.66,88.67,687199999.0
2009-10-06 17:31:00,88.67,88.67,88.66,88.67,668699999.0
2009-10-06 17:32:00,88.67,88.7,88.66,88.7,1083500001.0
2009-10-06 17:33:00,88.7,88.7,88.655,88.66,809800002.0
2009-10-06 17:34:00,88.66,88.67,88.64,88.66,422200001.0
2009-10-06 17:35:00,88.66,88.675,88.65,88.66,441000000.0
2009-10-06 17:36:00,88.66,88.66,88.65,88.655,362700002.0
2009-10-06 17:37:00,88.655,88.675,88.65,88.67,732900001.0
2009-10-06 17:38:00,88.675,88.695,88.67,88.695,853299999.0
2009-10-06 17:39:00,88.695,88.7,88.685,88.7,622100000.0
2009-10-06 17:40:00,88.705,88.73,88.705,88.72,632700000.0
2009-10-06 17:41:00,88.72,88.73,88.72,88.725,666600001.0
2009-10-06 17:42:00,88.72,88.73,88.715,88.725,367800000.0
2009-10-06 17:43:00,88.725,88.73,88.725,88.73,294600000.0
2009-10-06 17:44:00,88.73,88.75,88.71,88.745,624100002.0
2009-10-06 17:45:00,88.745,88.755,88.725,88.75,584900002.0
2009-10-06 17:46:00,88.75,88.75,88.71,88.73,529599999.0
2009-10-06 17:47:00,88.73,88.74,88.72,88.735,423100001.0
2009-10-06 17:48:00,88.735,88.765,88.735,88.76,414700002.0
2009-10-06 17:49:00,88.76,88.76,88.725,88.735,383700000.0
2009-10-06 17:50:00,88.735,88.76,88.735,88.75,300100000.0
2009-10-06 17:51:00,88.75,88.75,88.74,88.74,171800000.0
2009-10-06 17:52:00,88.74,88.745,88.73,88.735,408399998.0
2009-10-06 17:53:00,88.735,88.76,88.735,88.75,444000002.0
2009-10-06 17:54:00,88.75,88.76,88.73,88.74,471599999.0
2009-10-06 17:55:00,88.74,88.78,88.74,88.775,679200001.0
2009-10-06 17:56:00,88.78,88.78,88.77,88.77,318699999.0
2009-10-06 17:57:00,88.77,88.775,88.75,88.775,433100001.0
2009-10-06 17:58:00,88.775,88.775,88.765,88.77,538899999.0
2009-10-06 17:59:00,88.77,88.77,88.75,88.77,411899999.0
2009-10-06 18:00:00,88.77,88.78,88.76,88.77,351000001.0
2009-10-06 18:01:00,88.77,88.775,88.77,88.775,108200000.0
2009-10-06 18:02:00,88.775,88.78,88.76,88.76,279200000.0
2009-10-06 18:03:00,88.75,88.75,88.745,88.75,596200000.0
2009-10-06 18:04:00,88.75,88.75,88.75,88.75,152300000.0
2009-10-06 18:05:00,88.75,88.75,88.735,88.75,224800000.0
2009-10-06 18:06:00,88.76,88.76,88.755,88.76,101900000.0
2009-10-06 18:07:00,88.76,88.77,88.76,88.77,103400000.0
2009-10-06 18:08:00,88.77,88.77,88.74,88.75,336300000.0
2009-10-06 18:09:00,88.75,88.75,88.74,88.74,292000000.0
2009-10-06 18:10:00,88.74,88.76,88.74,88.76,532700000.0
2009-10-06 18:11:00,88.76,88.76,88.735,88.735,249500003.0
2009-10-06 18:12:00,88.735,88.75,88.735,88.75,350700001.0
2009-10-06 18:13:00,88.75,88.75,88.74,88.74,153000000.0
2009-10-06 18:14:00,88.74,88.74,88.74,88.74,306000000.0
2009-10-06 18:15:00,88.74,88.74,88.735,88.735,297300000.0
2009-10-06 18:16:00,88.735,88.75,88.735,88.75,598000002.0
2009-10-06 18:17:00,88.75,88.76,88.745,88.755,243800000.0
2009-10-06 18:18:00,88.755,88.78,88.755,88.77,239900000.0
2009-10-06 18:19:00,88.77,88.78,88.755,88.78,469600000.0
2009-10-06 18:20:00,88.78,88.78,88.755,88.77,301300000.0
2009-10-06 18:21:00,88.77,88.775,88.765,88.775,256400000.0
2009-10-06 18:22:00,88.775,88.79,88.76,88.78,447499999.0
2009-10-06 18:23:00,88.78,88.78,88.755,88.755,149500000.0
2009-10-06 18:24:00,88.755,88.76,88.75,88.75,68600000.0
2009-10-06 18:25:00,88.75,88.77,88.75,88.77,190799999.0
2009-10-06 18:26:00,88.77,88.77,88.765,88.77,91600000.0
2009-10-06 18:27:00,88.77,88.785,88.755,88.755,145000000.0
2009-10-06 18:28:00,88.755,88.77,88.755,88.77,288200000.0
2009-10-06 18:29:00,88.77,88.77,88.745,88.755,314200000.0
2009-10-06 18:30:00,88.755,88.755,88.735,88.74,379899996.0
2009-10-06 18:31:00,88.74,88.75,88.74,88.745,165800000.0
2009-10-06 18:32:00,88.745,88.745,88.745,88.745,89700000.0
2009-10-06 18:33:00,88.745,88.75,88.74,88.74,145800000.0
2009-10-06 18:34:00,88.735,88.735,88.73,88.73,77900000.0
2009-10-06 18:35:00,88.73,88.73,88.695,88.7,257700000.0
2009-10-06 18:36:00,88.7,88.7,88.685,88.685,312700000.0
2009-10-06 18:37:00,88.69,88.725,88.69,88.72,517199999.0
2009-10-06 18:38:00,88.715,88.72,88.715,88.715,182800000.0
2009-10-06 18:39:00,88.715,88.725,88.715,88.72,251000000.0
2009-10-06 18:40:00,88.72,88.725,88.685,88.695,383300003.0
2009-10-06 18:41:00,88.695,88.72,88.695,88.705,598600004.0
2009-10-06 18:42:00,88.705,88.71,88.685,88.685,296300001.0
2009-10-06 18:43:00,88.69,88.69,88.685,88.685,97899999.0
2009-10-06 18:44:00,88.685,88.69,88.68,88.68,75600000.0
2009-10-06 18:45:00,88.68,88.68,88.665,88.68,349699998.0
2009-10-06 18:46:00,88.68,88.695,88.67,88.695,299110003.0
2009-10-06 18:47:00,88.7,88.7,88.685,88.695,34100000.0
2009-10-06 18:48:00,88.695,88.7,88.695,88.7,74500000.0
2009-10-06 18:49:00,88.7,88.71,88.695,88.71,168399999.0
2009-10-06 18:50:00,88.71,88.76,88.71,88.75,959899997.0
2009-10-06 18:51:00,88.75,88.75,88.75,88.75,56600000.0
2009-10-06 18:52:00,88.755,88.755,88.74,88.75,363099997.0
2009-10-06 18:53:00,88.75,88.765,88.75,88.76,251400000.0
2009-10-06 18:54:00,88.76,88.77,88.76,88.765,155100000.0
2009-10-06 18:55:00,88.765,88.775,88.765,88.77,187900000.0
2009-10-06 18:56:00,88.775,88.78,88.77,88.78,264400000.0
2009-10-06 18:57:00,88.78,88.78,88.755,88.755,146100001.0
2009-10-06 18:58:00,88.765,88.775,88.765,88.77,319600002.0
2009-10-06 18:59:00,88.77,88.8,88.765,88.795,506600002.0
2009-10-06 19:00:00,88.795,88.805,88.785,88.795,741100001.0
2009-10-06 19:01:00,88.795,88.795,88.785,88.79,218199998.0
2009-10-06 19:02:00,88.79,88.795,88.785,88.795,131299998.0
2009-10-06 19:03:00,88.8,88.81,88.8,88.805,142800000.0
2009-10-06 19:04:00,88.805,88.81,88.805,88.805,326200000.0
2009-10-06 19:05:00,88.805,88.805,88.8,88.805,334299991.0
2009-10-06 19:06:00,88.805,88.81,88.79,88.805,474500001.0
2009-10-06 19:07:00,88.805,88.815,88.795,88.815,311100000.0
2009-10-06 19:08:00,88.82,88.835,88.815,88.83,613100000.0
2009-10-06 19:09:00,88.83,88.83,88.8,88.805,350399996.0
2009-10-06 19:10:00,88.805,88.805,88.785,88.795,473499998.0
2009-10-06 19:11:00,88.805,88.84,88.805,88.83,318099997.0
2009-10-06 19:12:00,88.835,88.85,88.835,88.845,564799996.0
2009-10-06 19:13:00,88.845,88.845,88.815,88.815,444199998.0
2009-10-06 19:14:00,88.82,88.865,88.815,88.865,835099996.0
2009-10-06 19:15:00,88.865,88.88,88.86,88.865,454999996.0
2009-10-06 19:16:00,88.865,88.87,88.855,88.87,445999998.0
2009-10-06 19:17:00,88.87,88.87,88.845,88.86,405400004.0
2009-10-06 19:18:00,88.865,88.87,88.86,88.865,441800000.0
2009-10-06 19:19:00,88.865,88.87,88.845,88.85,416800001.0
2009-10-06 19:20:00,88.86,88.86,88.845,88.845,298800000.0
2009-10-06 19:21:00,88.845,88.855,88.845,88.855,458800000.0
2009-10-06 19:22:00,88.855,88.855,88.855,88.855,230000000.0
2009-10-06 19:23:00,88.855,88.86,88.84,88.84,506099999.0
2009-10-06 19:24:00,88.84,88.855,88.84,88.855,227600000.0
2009-10-06 19:25:00,88.855,88.865,88.85,88.865,514199992.0
2009-10-06 19:26:00,88.865,88.87,88.845,88.85,577699997.0
2009-10-06 19:27:00,88.85,88.855,88.845,88.85,423200001.0
2009-10-06 19:28:00,88.855,88.86,88.815,88.82,505999996.0
2009-10-06 19:29:00,88.825,88.825,88.785,88.785,502999994.0
2009-10-06 19:30:00,88.785,88.81,88.785,88.81,280700000.0
2009-10-06 19:31:00,88.81,88.81,88.79,88.8,376800000.0
2009-10-06 19:32:00,88.8,88.81,88.8,88.805,189800000.0
2009-10-06 19:33:00,88.805,88.81,88.805,88.81,179299999.0
2009-10-06 19:34:00,88.81,88.81,88.81,88.81,88000000.0
2009-10-06 19:35:00,88.81,88.81,88.805,88.805,279899999.0
2009-10-06 19:36:00,88.805,88.805,88.8,88.8,93900001.0
2009-10-06 19:37:00,88.8,88.81,88.775,88.79,516999999.0
2009-10-06 19:38:00,88.79,88.79,88.78,88.78,140600000.0
2009-10-06 19:39:00,88.78,88.79,88.78,88.78,379100000.0
2009-10-06 19:40:00,88.785,88.79,88.785,88.79,128000001.0
2009-10-06 19:41:00,88.79,88.805,88.79,88.8,266000000.0
2009-10-06 19:42:00,88.8,88.81,88.8,88.81,430500000.0
2009-10-06 19:43:00,88.81,88.81,88.775,88.775,283800000.0
2009-10-06 19:44:00,88.78,88.79,88.78,88.79,326500000.0
2009-10-06 19:45:00,88.79,88.8,88.78,88.8,416500000.0
2009-10-06 19:46:00,88.805,88.81,88.795,88.8,518500000.0
2009-10-06 19:47:00,88.8,88.8,88.8,88.8,158100000.0
2009-10-06 19:48:00,88.8,88.8,88.8,88.8,24400000.0
2009-10-06 19:49:00,88.795,88.81,88.795,88.81,430899999.0
2009-10-06 19:50:00,88.81,88.825,88.805,88.815,1022900004.0
2009-10-06 19:51:00,88.815,88.825,88.81,88.815,689800000.0
2009-10-06 19:52:00,88.815,88.83,88.805,88.825,820600004.0
2009-10-06 19:53:00,88.825,88.85,88.825,88.845,877700014.0
2009-10-06 19:54:00,88.845,88.85,88.845,88.85,764300008.0
2009-10-06 19:55:00,88.85,88.865,88.845,88.86,485100000.0
2009-10-06 19:56:00,88.86,88.86,88.85,88.85,280900000.0
2009-10-06 19:57:00,88.845,88.86,88.835,88.845,560200004.0
2009-10-06 19:58:00,88.845,88.86,88.845,88.855,183300000.0
2009-10-06 19:59:00,88.855,88.855,88.84,88.84,242500005.0
2009-10-06 20:00:00,88.84,88.84,88.84,88.84,72900000.0
2009-10-06 20:01:00,88.85,88.85,88.835,88.835,227500000.0
2009-10-06 20:02:00,88.835,88.845,88.83,88.845,434500001.0
2009-10-06 20:03:00,88.845,88.845,88.84,88.845,193100000.0
2009-10-06 20:04:00,88.845,88.855,88.845,88.85,463000000.0
2009-10-06 20:05:00,88.85,88.855,88.845,88.855,377400002.0
2009-10-06 20:06:00,88.855,88.87,88.855,88.865,505899999.0
2009-10-06 20:07:00,88.865,88.89,88.86,88.86,670199996.0
2009-10-06 20:08:00,88.865,88.87,88.85,88.85,383500001.0
2009-10-06 20:09:00,88.855,88.87,88.85,88.86,284500001.0
2009-10-06 20:10:00,88.86,88.865,88.86,88.86,327600010.0
2009-10-06 20:11:00,88.86,88.87,88.86,88.865,180000000.0
2009-10-06 20:12:00,88.865,88.865,88.855,88.855,223300001.0
2009-10-06 20:13:00,88.855,88.86,88.82,88.82,404100002.0
2009-10-06 20:14:00,88.825,88.825,88.81,88.81,234200000.0
2009-10-06 20:15:00,88.81,88.815,88.81,88.815,119600000.0
2009-10-06 20:16:00,88.815,88.82,88.81,88.815,280200003.0
2009-10-06 20:17:00,88.815,88.835,88.815,88.83,314800004.0
2009-10-06 20:18:00,88.83,88.83,88.83,88.83,27200000.0
2009-10-06 20:19:00,88.83,88.83,88.81,88.82,414900013.0
2009-10-06 20:20:00,88.82,88.835,88.82,88.83,404000015.0
2009-10-06 20:21:00,88.83,88.83,88.825,88.825,303900004.0
2009-10-06 20:22:00,88.825,88.835,88.82,88.835,444200004.0
2009-10-06 20:23:00,88.835,88.855,88.835,88.845,785699999.0
2009-10-06 20:24:00,88.845,88.865,88.84,88.84,418500000.0
2009-10-06 20:25:00,88.84,88.84,88.82,88.82,433000000.0
2009-10-06 20:26:00,88.82,88.835,88.82,88.835,314200001.0
2009-10-06 20:27:00,88.835,88.84,88.83,88.84,609800000.0
2009-10-06 20:28:00,88.84,88.84,88.82,88.82,362700006.0
2009-10-06 20:29:00,88.82,88.835,88.82,88.83,598800006.0
2009-10-06 20:30:00,88.83,88.83,88.79,88.79,584200006.0
2009-10-06 20:31:00,88.79,88.795,88.775,88.78,862600007.0
2009-10-06 20:32:00,88.78,88.785,88.78,88.78,491800005.0
2009-10-06 20:33:00,88.78,88.78,88.78,88.78,207500002.0
2009-10-06 20:34:00,88.78,88.815,88.78,88.8,816799995.0
2009-10-06 20:35:00,88.8,88.8,88.8,88.8,51200000.0
2009-10-06 20:36:00,88.8,88.8,88.78,88.78,593400003.0
2009-10-06 20:37:00,88.78,88.78,88.77,88.78,623100000.0
2009-10-06 20:38:00,88.78,88.785,88.78,88.785,412400000.0
2009-10-06 20:39:00,88.785,88.785,88.78,88.78,314299998.0
2009-10-06 20:40:00,88.78,88.78,88.77,88.77,817800007.0
2009-10-06 20:41:00,88.77,88.78,88.77,88.77,269100003.0
2009-10-06 20:42:00,88.77,88.785,88.77,88.78,258699994.0
2009-10-06 20:43:00,88.78,88.78,88.76,88.76,230299998.0
2009-10-06 20:44:00,88.76,88.76,88.76,88.76,209100001.0
2009-10-06 20:45:00,88.76,88.775,88.76,88.775,349399999.0
2009-10-06 20:46:00,88.785,88.805,88.78,88.795,582500000.0
2009-10-06 20:47:00,88.795,88.8,88.79,88.795,405599998.0
2009-10-06 20:48:00,88.795,88.8,88.795,88.795,240599999.0
2009-10-06 20:49:00,88.795,88.8,88.79,88.8,392200000.0
2009-10-06 20:50:00,88.8,88.805,88.795,88.795,308699996.0
2009-10-06 20:51:00,88.785,88.795,88.78,88.795,258100001.0
2009-10-06 20:52:00,88.795,88.795,88.79,88.795,215200000.0
2009-10-06 20:53:00,88.795,88.795,88.79,88.79,265200000.0
2009-10-06 20:54:00,88.79,88.795,88.75,88.77,486200000.0
2009-10-06 20:55:00,88.77,88.8,88.77,88.78,695699998.0
2009-10-06 20:56:00,88.785,88.8,88.78,88.795,855299998.0
2009-10-06 20:57:00,88.795,88.795,88.78,88.78,465499997.0
2009-10-06 20:58:00,88.78,88.79,88.78,88.78,612399992.0
2009-10-06 20:59:00,88.78,88.8,88.78,88.795,480200001.0
2009-10-06 21:00:00,88.795,88.8,88.795,88.795,448000000.0
2009-10-06 21:01:00,88.795,88.81,88.795,88.805,236300000.0
2009-10-06 21:02:00,88.805,88.82,88.8,88.82,227800003.0
2009-10-06 21:03:00,88.82,88.82,88.82,88.82,3200000.0
2009-10-06 21:04:00,88.82,88.82,88.815,88.82,122000000.0
2009-10-06 21:05:00,88.82,88.82,88.82,88.82,124800000.0
2009-10-06 21:06:00,88.82,88.825,88.81,88.825,423000000.0
2009-10-06 21:07:00,88.825,88.84,88.825,88.835,531900001.0
2009-10-06 21:08:00,88.835,88.84,88.835,88.835,212900000.0
2009-10-06 21:09:00,88.835,88.835,88.83,88.83,237500000.0
2009-10-06 21:10:00,88.83,88.83,88.82,88.83,203100000.0
2009-10-06 21:11:00,88.83,88.835,88.82,88.82,257300000.0
2009-10-06 21:12:00,88.825,88.83,88.825,88.83,116400000.0
2009-10-06 21:13:00,88.83,88.83,88.83,88.83,58200000.0
2009-10-06 21:14:00,88.83,88.83,88.81,88.81,154600000.0
2009-10-06 21:15:00,88.81,88.815,88.81,88.81,147900000.0
2009-10-06 21:16:00,88.81,88.83,88.81,88.83,174500000.0
2009-10-06 21:17:00,88.825,88.825,88.815,88.816,196900001.0
2009-10-06 21:18:00,88.82,88.82,88.81,88.81,196900001.0
2009-10-06 21:19:00,88.81,88.82,88.81,88.82,163600001.0
2009-10-06 21:20:00,88.815,88.815,88.79,88.81,306800000.0
2009-10-06 21:21:00,88.805,88.81,88.8,88.81,132399999.0
2009-10-06 21:22:00,88.81,88.81,88.79,88.8,362400000.0
2009-10-06 21:23:00,88.805,88.81,88.79,88.79,208300000.0
2009-10-06 21:24:00,88.785,88.785,88.765,88.77,262400002.0
2009-10-06 21:25:00,88.78,88.78,88.76,88.77,190500001.0
2009-10-06 21:26:00,88.775,88.785,88.76,88.765,680199997.0
2009-10-06 21:27:00,88.77,88.785,88.745,88.78,348999998.0
2009-10-06 21:28:00,88.78,88.78,88.78,88.78,31900000.0
2009-10-06 21:29:00,88.78,88.78,88.75,88.75,412199998.0
2009-10-06 21:30:00,88.75,88.75,88.75,88.75,98700000.0
2009-10-06 21:31:00,88.745,88.745,88.72,88.725,462100002.0
2009-10-06 21:32:00,88.725,88.735,88.725,88.725,258199997.0
2009-10-06 21:33:00,88.73,88.74,88.73,88.735,467900004.0
2009-10-06 21:34:00,88.74,88.78,88.735,88.78,255899999.0
2009-10-06 21:35:00,88.78,88.78,88.74,88.75,374400000.0
2009-10-06 21:36:00,88.75,88.75,88.74,88.74,404000001.0
2009-10-06 21:37:00,88.74,88.75,88.73,88.75,376199999.0
2009-10-06 21:38:00,88.75,88.755,88.75,88.75,190000000.0
2009-10-06 21:39:00,88.75,88.75,88.75,88.75,8800000.0
2009-10-06 21:40:00,88.75,88.76,88.75,88.75,161300000.0
2009-10-06 21:41:00,88.75,88.76,88.75,88.76,113600000.0
2009-10-06 21:42:00,88.76,88.76,88.75,88.75,268399998.0
2009-10-06 21:43:00,88.755,88.76,88.75,88.75,241199998.0
2009-10-06 21:44:00,88.75,88.755,88.75,88.75,162300000.0
2009-10-06 21:45:00,88.76,88.76,88.755,88.755,304200001.0
2009-10-06 21:46:00,88.755,88.765,88.755,88.76,571699997.0
2009-10-06 21:47:00,88.76,88.785,88.76,88.78,493799999.0
2009-10-06 21:48:00,88.775,88.785,88.775,88.775,162500001.0
2009-10-06 21:49:00,88.775,88.78,88.775,88.78,433000002.0
2009-10-06 21:50:00,88.78,88.78,88.78,88.78,81200001.0
2009-10-06 21:51:00,88.78,88.785,88.78,88.78,125400000.0
2009-10-06 21:52:00,88.78,88.78,88.78,88.78,25100000.0
2009-10-06 21:53:00,88.78,88.78,88.77,88.77,275700002.0
2009-10-06 21:54:00,88.77,88.775,88.77,88.775,214199999.0
2009-10-06 21:55:00,88.775,88.775,88.77,88.77,198600000.0
2009-10-06 21:56:00,88.77,88.78,88.77,88.77,227099999.0
2009-10-06 21:57:00,88.77,88.77,88.77,88.77,161200000.0
2009-10-06 21:58:00,88.77,88.8,88.77,88.8,314199999.0
2009-10-06 21:59:00,88.8,88.81,88.795,88.795,441599999.0
2009-10-06 22:00:00,88.795,88.795,88.775,88.775,365600002.0
2009-10-06 22:01:00,88.785,88.785,88.785,88.785,206500000.0
2009-10-06 22:02:00,88.785,88.8,88.785,88.795,153600001.0
2009-10-06 22:03:00,88.795,88.805,88.78,88.8,332700000.0
2009-10-06 22:04:00,88.8,88.815,88.795,88.805,249300000.0
2009-10-06 22:05:00,88.805,88.805,88.785,88.79,473000000.0
2009-10-06 22:06:00,88.79,88.79,88.78,88.79,145500000.0
2009-10-06 22:07:00,88.79,88.79,88.79,88.79,2400000.0
2009-10-06 22:08:00,88.79,88.79,88.79,88.79,5600000.0
2009-10-06 22:09:00,88.755,88.785,88.75,88.78,88600000.0
2009-10-06 22:10:00,88.78,88.78,88.77,88.77,173100000.0
2009-10-06 22:11:00,88.77,88.775,88.77,88.775,15500000.0
2009-10-06 22:12:00,88.775,88.79,88.775,88.79,72400000.0
2009-10-06 22:13:00,88.79,88.79,88.775,88.785,99500000.0
2009-10-06 22:14:00,88.785,88.785,88.785,88.785,20700000.0
2009-10-06 22:15:00,88.785,88.79,88.785,88.79,55600000.0
2009-10-06 22:16:00,88.79,88.79,88.79,88.79,15300000.0
2009-10-06 22:17:00,88.79,88.79,88.79,88.79,11200000.0
2009-10-06 22:18:00,88.788,88.79,88.78,88.788,202700000.0
2009-10-06 22:19:00,88.79,88.79,88.785,88.785,202700000.0
2009-10-06 22:20:00,88.79,88.8,88.785,88.795,202700000.0
2009-10-06 22:21:00,88.795,88.825,88.795,88.805,319400000.0
2009-10-06 22:22:00,88.81,88.82,88.805,88.82,114100000.0
2009-10-06 22:23:00,88.815,88.83,88.81,88.81,100900000.0
2009-10-06 22:24:00,88.81,88.83,88.81,88.825,180200000.0
2009-10-06 22:25:00,88.825,88.825,88.82,88.825,80700000.0
2009-10-06 22:26:00,88.825,88.825,88.825,88.825,28200000.0
2009-10-06 22:27:00,88.825,88.835,88.825,88.835,31100000.0
2009-10-06 22:28:00,88.835,88.835,88.825,88.825,19600000.0
2009-10-06 22:29:00,88.825,88.835,88.825,88.835,69600000.0
2009-10-06 22:30:00,88.83,88.83,88.81,88.81,139100000.0
2009-10-06 22:31:00,88.81,88.815,88.805,88.815,132000000.0
2009-10-06 22:32:00,88.815,88.82,88.805,88.82,99500000.0
2009-10-06 22:33:00,88.815,88.82,88.815,88.82,91600000.0
2009-10-06 22:34:00,88.825,88.835,88.82,88.82,53400000.0
2009-10-06 22:35:00,88.82,88.825,88.815,88.825,35700000.0
2009-10-06 22:36:00,88.825,88.84,88.825,88.825,64400000.0
2009-10-06 22:37:00,88.825,88.825,88.825,88.825,8400000.0
2009-10-06 22:38:00,88.825,88.825,88.815,88.82,20800000.0
2009-10-06 22:39:00,88.825,88.825,88.815,88.82,73500000.0
2009-10-06 22:40:00,88.82,88.825,88.815,88.825,19200000.0
2009-10-06 22:41:00,88.825,88.825,88.82,88.825,25000000.0
2009-10-06 22:42:00,88.825,88.825,88.82,88.825,24500000.0
2009-10-06 22:43:00,88.825,88.825,88.82,88.82,9000000.0
2009-10-06 22:44:00,88.8,88.802,88.799,88.799,101100000.0
2009-10-06 22:45:00,88.82,88.83,88.82,88.825,101100000.0
2009-10-06 22:46:00,88.82,88.825,88.82,88.825,92200000.0
2009-10-06 22:47:00,88.82,88.835,88.82,88.835,52200000.0
2009-10-06 22:48:00,88.835,88.84,88.835,88.835,30200000.0
2009-10-06 22:49:00,88.84,88.84,88.825,88.825,35800000.0
2009-10-06 22:50:00,88.825,88.825,88.82,88.825,28700000.0
2009-10-06 22:51:00,88.825,88.825,88.825,88.825,9800000.0
2009-10-06 22:52:00,88.825,88.835,88.825,88.825,20800000.0
2009-10-06 22:53:00,88.825,88.835,88.82,88.83,44500000.0
2009-10-06 22:54:00,88.83,88.83,88.83,88.83,7200000.0
2009-10-06 22:55:00,88.83,88.83,88.825,88.825,7200000.0
2009-10-06 22:56:00,88.825,88.825,88.825,88.825,4800000.0
2009-10-06 22:57:00,88.815,88.825,88.815,88.825,14500000.0
2009-10-06 22:58:00,88.825,88.825,88.81,88.825,115300000.0
2009-10-06 22:59:00,88.82,88.825,88.82,88.82,19200000.0
2009-10-06 23:00:00,88.805,88.815,88.795,88.81,18000000.0
2009-10-06 23:01:00,88.8,88.805,88.8,88.805,8400000.0
2009-10-06 23:02:00,88.81,88.815,88.81,88.81,3000000.0
2009-10-06 23:03:00,88.805,88.805,88.805,88.805,3200000.0
2009-10-06 23:04:00,88.8,88.805,88.8,88.805,6200000.0
2009-10-06 23:05:00,88.805,88.805,88.77,88.78,33700000.0
2009-10-06 23:06:00,88.78,88.78,88.76,88.77,153460000.0
2009-10-06 23:07:00,88.765,88.77,88.76,88.76,13360000.0
2009-10-06 23:08:00,88.76,88.77,88.76,88.77,2960000.0
2009-10-06 23:09:00,88.76,88.76,88.76,88.76,1920000.0
2009-10-06 23:10:00,88.76,88.76,88.76,88.76,1760000.0
2009-10-06 23:11:00,88.76,88.77,88.76,88.77,7380000.0
2009-10-06 23:12:00,88.765,88.77,88.765,88.77,13400000.0
2009-10-06 23:13:00,88.77,88.77,88.77,88.77,1213420000.0
2009-10-06 23:14:00,88.767,88.781,88.766,88.781,1387550000.0
2009-10-06 23:15:00,88.782,88.783,88.775,88.777,1387550000.0
2009-10-06 23:16:00,88.775,88.775,88.771,88.771,1387550000.0
2009-10-06 23:17:00,88.77,88.772,88.766,88.768,1387550000.0
2009-10-06 23:18:00,88.77,88.77,88.77,88.77,1387550000.0
2009-10-06 23:19:00,88.77,88.77,88.77,88.77,2550000.0
2009-10-06 23:20:00,88.77,88.77,88.77,88.77,1200000.0
2009-10-06 23:21:00,88.77,88.77,88.77,88.77,1050000.0
2009-10-06 23:22:00,88.77,88.78,88.77,88.78,36850000.0
2009-10-06 23:23:00,88.78,88.785,88.77,88.785,709700000.0
2009-10-06 23:24:00,88.785,88.785,88.785,88.785,22100000.0
2009-10-06 23:25:00,88.78,88.785,88.78,88.785,57700000.0
2009-10-06 23:26:00,88.782,88.784,88.777,88.777,450000.0
2009-10-06 23:27:00,88.78,88.78,88.78,88.78,450000.0
2009-10-06 23:28:00,88.78,88.78,88.78,88.78,300000.0
2009-10-06 23:29:00,88.777,88.779,88.777,88.778,150000.0
2009-10-06 23:30:00,88.78,88.78,88.78,88.78,150000.0
2009-10-06 23:31:00,88.78,88.78,88.78,88.78,125890000.0
2009-10-06 23:32:00,88.78,88.78,88.78,88.78,765910000.0
2009-10-06 23:33:00,88.78,88.78,88.78,88.78,1021700000.0
2009-10-06 23:34:00,88.78,88.785,88.78,88.78,945300000.0
2009-10-06 23:35:00,88.78,88.78,88.78,88.78,790530000.0
2009-10-06 23:36:00,88.78,88.785,88.78,88.785,29780000.0
2009-10-06 23:37:00,88.78,88.785,88.78,88.78,571160000.0
2009-10-06 23:38:00,88.78,88.78,88.77,88.77,583200000.0
2009-10-06 23:39:00,88.77,88.775,88.77,88.77,652400000.0
2009-10-06 23:40:00,88.77,88.77,88.765,88.77,67500000.0
2009-10-06 23:41:00,88.775,88.785,88.775,88.785,73600000.0
2009-10-06 23:42:00,88.785,88.785,88.785,88.785,93500000.0
2009-10-06 23:43:00,88.785,88.785,88.78,88.78,85000000.0
2009-10-06 23:44:00,88.775,88.785,88.775,88.785,54200000.0
2009-10-06 23:45:00,88.785,88.785,88.78,88.785,45900000.0
2009-10-06 23:46:00,88.785,88.785,88.785,88.785,68000000.0
2009-10-06 23:47:00,88.785,88.785,88.785,88.785,51000000.0
2009-10-06 23:48:00,88.785,88.79,88.78,88.78,87800000.0
2009-10-06 23:49:00,88.785,88.785,88.785,88.785,3700000.0
2009-10-06 23:50:00,88.785,88.785,88.785,88.785,7400000.0
2009-10-06 23:51:00,88.785,88.785,88.785,88.785,3700000.0
2009-10-06 23:52:00,88.78,88.78,88.775,88.775,49200000.0
2009-10-06 23:53:00,88.775,88.78,88.77,88.78,130700000.0
2009-10-06 23:54:00,88.775,88.78,88.765,88.775,107600000.0
2009-10-06 23:55:00,88.775,88.78,88.77,88.775,46300000.0
2009-10-06 23:56:00,88.775,88.785,88.775,88.785,110500000.0
2009-10-06 23:57:00,88.785,88.785,88.78,88.78,28800000.0
2009-10-06 23:58:00,88.78,88.78,88.78,88.78,4900000.0
2009-10-06 23:59:00,88.775,88.775,88.75,88.75,94300000.0
2009-10-07 00:00:00,88.755,88.765,88.75,88.755,141900000.0
2009-10-07 00:01:00,88.75,88.75,88.745,88.75,44200000.0
2009-10-07 00:02:00,88.75,88.755,88.75,88.755,15000000.0
2009-10-07 00:03:00,88.755,88.76,88.755,88.755,21400000.0
2009-10-07 00:04:00,88.755,88.77,88.745,88.75,81400000.0
2009-10-07 00:05:00,88.75,88.78,88.75,88.78,26400000.0
2009-10-07 00:06:00,88.78,88.78,88.78,88.78,4000000.0
2009-10-07 00:07:00,88.78,88.78,88.78,88.78,1000000.0
2009-10-07 00:08:00,88.78,88.785,88.775,88.78,24600000.0
2009-10-07 00:09:00,88.78,88.79,88.78,88.79,6000000.0
2009-10-07 00:10:00,88.79,88.79,88.78,88.785,39800000.0
2009-10-07 00:11:00,88.785,88.785,88.785,88.785,3200000.0
2009-10-07 00:12:00,88.785,88.785,88.785,88.785,3400000.0
2009-10-07 00:13:00,88.78,88.79,88.78,88.79,18400000.0
2009-10-07 00:14:00,88.785,88.79,88.785,88.79,22400000.0
2009-10-07 00:15:00,88.795,88.805,88.79,88.795,74600000.0
2009-10-07 00:16:00,88.795,88.795,88.785,88.785,122300000.0
2009-10-07 00:17:00,88.785,88.79,88.78,88.78,67300000.0
2009-10-07 00:18:00,88.78,88.78,88.77,88.775,39200000.0
2009-10-07 00:19:00,88.775,88.775,88.77,88.77,23500000.0
2009-10-07 00:20:00,88.77,88.775,88.765,88.765,12000000.0
2009-10-07 00:21:00,88.765,88.765,88.72,88.72,98400000.0
2009-10-07 00:22:00,88.72,88.72,88.68,88.68,101200000.0
2009-10-07 00:23:00,88.675,88.705,88.67,88.69,94400000.0
2009-10-07 00:24:00,88.695,88.7,88.695,88.695,36600000.0
2009-10-07 00:25:00,88.705,88.715,88.695,88.7,94100000.0
2009-10-07 00:26:00,88.7,88.715,88.7,88.715,24700000.0
2009-10-07 00:27:00,88.71,88.725,88.705,88.725,258400001.0
2009-10-07 00:28:00,88.725,88.73,88.725,88.725,184900000.0
2009-10-07 00:29:00,88.73,88.73,88.725,88.725,100500000.0
2009-10-07 00:30:00,88.725,88.725,88.67,88.7,302700000.0
2009-10-07 00:31:00,88.715,88.715,88.705,88.705,27800000.0
2009-10-07 00:32:00,88.705,88.705,88.705,88.705,7200000.0
2009-10-07 00:33:00,88.705,88.705,88.705,88.705,4800000.0
2009-10-07 00:34:00,88.7,88.7,88.675,88.685,68600000.0
2009-10-07 00:35:00,88.675,88.675,88.645,88.655,213300000.0
2009-10-07 00:36:00,88.665,88.665,88.655,88.66,64100000.0
2009-10-07 00:37:00,88.66,88.675,88.66,88.675,157400000.0
2009-10-07 00:38:00,88.685,88.685,88.68,88.685,38200000.0
2009-10-07 00:39:00,88.695,88.7,88.695,88.7,66600000.0
2009-10-07 00:40:00,88.7,88.7,88.69,88.695,70400000.0
2009-10-07 00:41:00,88.695,88.715,88.695,88.71,81800000.0
2009-10-07 00:42:00,88.71,88.715,88.71,88.71,69800000.0
2009-10-07 00:43:00,88.71,88.71,88.71,88.71,52800000.0
2009-10-07 00:44:00,88.71,88.715,88.71,88.715,55000000.0
2009-10-07 00:45:00,88.715,88.715,88.715,88.715,13200000.0
2009-10-07 00:46:00,88.715,88.715,88.715,88.715,4800000.0
2009-10-07 00:47:00,88.715,88.715,88.715,88.715,12000000.0
2009-10-07 00:48:00,88.715,88.715,88.715,88.715,2400000.0
2009-10-07 00:49:00,88.71,88.725,88.71,88.725,24100000.0
2009-10-07 00:50:00,88.725,88.725,88.725,88.725,7400000.0
2009-10-07 00:51:00,88.721,88.721,88.72,88.72,58800000.0
2009-10-07 00:52:00,88.725,88.735,88.725,88.735,58800000.0
2009-10-07 00:53:00,88.735,88.735,88.735,88.735,13000000.0
2009-10-07 00:54:00,88.735,88.735,88.735,88.735,8000000.0
2009-10-07 00:55:00,88.735,88.735,88.725,88.725,54800000.0
2009-10-07 00:56:00,88.725,88.725,88.725,88.725,3000000.0
2009-10-07 00:57:00,88.725,88.725,88.715,88.725,19200000.0
2009-10-07 00:58:00,88.72,88.72,88.72,88.72,3200000.0
2009-10-07 00:59:00,88.72,88.72,88.71,88.715,56600000.0
2009-10-07 01:00:00,88.715,88.73,88.715,88.715,133500000.0
2009-10-07 01:01:00,88.725,88.725,88.715,88.715,63600000.0
2009-10-07 01:02:00,88.715,88.715,88.71,88.71,14800000.0
2009-10-07 01:03:00,88.71,88.715,88.71,88.71,92400000.0
2009-10-07 01:04:00,88.705,88.705,88.704,88.705,37200000.0
2009-10-07 01:05:00,88.71,88.715,88.71,88.715,37200000.0
2009-10-07 01:06:00,88.715,88.715,88.71,88.71,69200000.0
2009-10-07 01:07:00,88.71,88.715,88.71,88.715,22400000.0
2009-10-07 01:08:00,88.715,88.715,88.715,88.715,20000000.0
2009-10-07 01:09:00,88.715,88.735,88.715,88.735,64200000.0
2009-10-07 01:10:00,88.735,88.74,88.735,88.735,32600000.0
2009-10-07 01:11:00,88.735,88.735,88.73,88.73,28400000.0
2009-10-07 01:12:00,88.73,88.73,88.715,88.72,106400000.0
2009-10-07 01:13:00,88.72,88.72,88.715,88.715,7600000.0
2009-10-07 01:14:00,88.715,88.715,88.715,88.715,3200000.0
2009-10-07 01:15:00,88.715,88.715,88.715,88.715,28800000.0
2009-10-07 01:16:00,88.715,88.72,88.685,88.685,126600000.0
2009-10-07 01:17:00,88.69,88.7,88.685,88.695,125600000.0
2009-10-07 01:18:00,88.7,88.7,88.69,88.695,49600000.0
2009-10-07 01:19:00,88.695,88.695,88.69,88.695,49400000.0
2009-10-07 01:20:00,88.695,88.695,88.68,88.685,101200000.0
2009-10-07 01:21:00,88.685,88.685,88.685,88.685,72000000.0
2009-10-07 01:22:00,88.685,88.685,88.66,88.665,96600000.0
2009-10-07 01:23:00,88.665,88.665,88.66,88.66,122600000.0
2009-10-07 01:24:00,88.665,88.675,88.665,88.665,116100000.0
2009-10-07 01:25:00,88.66,88.695,88.66,88.685,166100000.0
2009-10-07 01:26:00,88.685,88.685,88.665,88.67,184400000.0
2009-10-07 01:27:00,88.67,88.685,88.67,88.685,40600000.0
2009-10-07 01:28:00,88.685,88.685,88.685,88.685,65000000.0
2009-10-07 01:29:00,88.685,88.7,88.685,88.685,262600000.0
2009-10-07 01:30:00,88.685,88.695,88.67,88.67,190100000.0
2009-10-07 01:31:00,88.67,88.68,88.67,88.675,27800000.0
2009-10-07 01:32:00,88.675,88.675,88.675,88.675,2000000.0
2009-10-07 01:33:00,88.675,88.685,88.675,88.675,87200000.0
2009-10-07 01:34:00,88.675,88.685,88.675,88.685,25850000.0
2009-10-07 01:35:00,88.68,88.68,88.68,88.68,20000000.0
2009-10-07 01:36:00,88.685,88.71,88.685,88.71,51300000.0
2009-10-07 01:37:00,88.71,88.72,88.705,88.715,105300000.0
2009-10-07 01:38:00,88.715,88.715,88.715,88.715,1000000.0
2009-10-07 01:39:00,88.72,88.73,88.72,88.725,69800000.0
2009-10-07 01:40:00,88.725,88.725,88.725,88.725,1000000.0
2009-10-07 01:41:00,88.725,88.73,88.725,88.725,3000000.0
2009-10-07 01:42:00,88.725,88.735,88.725,88.735,27700000.0
2009-10-07 01:43:00,88.73,88.73,88.73,88.73,10100000.0
2009-10-07 01:44:00,88.725,88.73,88.725,88.725,49600000.0
2009-10-07 01:45:00,88.725,88.735,88.725,88.725,58100000.0
2009-10-07 01:46:00,88.73,88.73,88.72,88.725,193800000.0
2009-10-07 01:47:00,88.725,88.74,88.725,88.735,163000000.0
2009-10-07 01:48:00,88.735,88.735,88.73,88.735,97600000.0
2009-10-07 01:49:00,88.735,88.74,88.735,88.74,36800000.0
2009-10-07 01:50:00,88.74,88.78,88.735,88.77,429450000.0
2009-10-07 01:51:00,88.77,88.805,88.77,88.795,420900001.0
2009-10-07 01:52:00,88.795,88.795,88.79,88.79,212500000.0
2009-10-07 01:53:00,88.79,88.79,88.78,88.78,256200000.0
2009-10-07 01:54:00,88.78,88.8,88.765,88.795,310200000.0
2009-10-07 01:55:00,88.795,88.81,88.79,88.805,106000000.0
2009-10-07 01:56:00,88.81,88.81,88.805,88.81,46400000.0
2009-10-07 01:57:00,88.81,88.82,88.805,88.82,53100000.0
2009-10-07 01:58:00,88.825,88.84,88.815,88.84,169300000.0
2009-10-07 01:59:00,88.84,88.84,88.83,88.83,140900000.0
2009-10-07 02:00:00,88.835,88.86,88.835,88.845,188600000.0
2009-10-07 02:01:00,88.845,88.875,88.845,88.87,215000000.0
2009-10-07 02:02:00,88.87,88.89,88.865,88.87,139600000.0
2009-10-07 02:03:00,88.87,88.875,88.855,88.87,126800000.0
2009-10-07 02:04:00,88.87,88.89,88.865,88.885,311400000.0
2009-10-07 02:05:00,88.885,88.945,88.885,88.935,309960000.0
2009-10-07 02:06:00,88.935,88.94,88.93,88.93,119200000.0
2009-10-07 02:07:00,88.93,88.935,88.91,88.91,180330000.0
2009-10-07 02:08:00,88.91,88.915,88.885,88.895,131500000.0
2009-10-07 02:09:00,88.895,88.895,88.88,88.88,146800000.0
2009-10-07 02:10:00,88.88,88.89,88.875,88.89,207400000.0
2009-10-07 02:11:00,88.89,88.9,88.88,88.89,261800000.0
2009-10-07 02:12:00,88.89,88.915,88.885,88.9,597000000.0
2009-10-07 02:13:00,88.9,88.9,88.895,88.895,275300003.0
2009-10-07 02:14:00,88.9,88.9,88.885,88.885,235300000.0
2009-10-07 02:15:00,88.885,88.89,88.87,88.87,36400000.0
2009-10-07 02:16:00,88.87,88.875,88.865,88.865,320700000.0
2009-10-07 02:17:00,88.865,88.865,88.84,88.85,230500000.0
2009-10-07 02:18:00,88.85,88.85,88.82,88.82,191800000.0
2009-10-07 02:19:00,88.82,88.845,88.82,88.83,226000000.0
2009-10-07 02:20:00,88.83,88.83,88.82,88.825,253000000.0
2009-10-07 02:21:00,88.825,88.825,88.825,88.825,13200000.0
2009-10-07 02:22:00,88.825,88.835,88.82,88.83,152900000.0
2009-10-07 02:23:00,88.83,88.865,88.825,88.85,391900000.0
2009-10-07 02:24:00,88.85,88.87,88.845,88.87,342200001.0
2009-10-07 02:25:00,88.87,88.87,88.845,88.865,538300000.0
2009-10-07 02:26:00,88.865,88.89,88.86,88.88,570000000.0
2009-10-07 02:27:00,88.885,88.885,88.86,88.865,472600000.0
2009-10-07 02:28:00,88.87,88.87,88.85,88.855,326300000.0
2009-10-07 02:29:00,88.855,88.855,88.855,88.855,92300000.0
2009-10-07 02:30:00,88.855,88.86,88.835,88.845,432200000.0
2009-10-07 02:31:00,88.845,88.88,88.845,88.875,377300000.0
2009-10-07 02:32:00,88.87,88.885,88.865,88.875,73400000.0
2009-10-07 02:33:00,88.875,88.88,88.87,88.875,67100000.0
2009-10-07 02:34:00,88.875,88.9,88.875,88.885,234400000.0
2009-10-07 02:35:00,88.885,88.93,88.885,88.925,154500000.0
2009-10-07 02:36:00,88.925,88.93,88.92,88.92,24400000.0
2009-10-07 02:37:00,88.92,88.95,88.915,88.945,247900000.0
2009-10-07 02:38:00,88.945,89.055,88.94,88.985,529499999.0
2009-10-07 02:39:00,88.985,88.995,88.955,88.96,555000000.0
2009-10-07 02:40:00,88.96,88.965,88.935,88.945,467400001.0
2009-10-07 02:41:00,88.945,88.955,88.945,88.955,285700000.0
2009-10-07 02:42:00,88.96,89.005,88.96,88.995,272500000.0
2009-10-07 02:43:00,88.99,88.99,88.985,88.99,86500000.0
2009-10-07 02:44:00,88.99,89.0,88.99,88.99,62100000.0
2009-10-07 02:45:00,88.99,89.0,88.965,88.965,153600000.0
2009-10-07 02:46:00,88.965,88.97,88.95,88.955,263800000.0
2009-10-07 02:47:00,88.955,88.97,88.955,88.97,156900000.0
2009-10-07 02:48:00,88.97,88.975,88.955,88.975,122800000.0
2009-10-07 02:49:00,88.97,88.98,88.97,88.97,123900000.0
2009-10-07 02:50:00,88.97,88.975,88.945,88.95,391700000.0
2009-10-07 02:51:00,88.95,88.955,88.935,88.94,515900000.0
2009-10-07 02:52:00,88.94,88.95,88.94,88.95,151400000.0
2009-10-07 02:53:00,88.95,88.965,88.945,88.96,334600000.0
2009-10-07 02:54:00,88.96,88.97,88.955,88.955,531700000.0
2009-10-07 02:55:00,88.965,88.98,88.935,88.945,426800000.0
2009-10-07 02:56:00,88.945,88.95,88.92,88.945,167600000.0
2009-10-07 02:57:00,88.945,88.945,88.93,88.94,129200000.0
2009-10-07 02:58:00,88.94,88.955,88.94,88.94,132500000.0
2009-10-07 02:59:00,88.94,88.95,88.925,88.925,177900000.0
2009-10-07 03:00:00,88.925,88.93,88.91,88.91,188200000.0
2009-10-07 03:01:00,88.91,88.92,88.9,88.9,327400000.0
2009-10-07 03:02:00,88.9,88.9,88.885,88.89,219100000.0
2009-10-07 03:03:00,88.89,88.895,88.86,88.86,397600000.0
2009-10-07 03:04:00,88.86,88.885,88.845,88.855,501900001.0
2009-10-07 03:05:00,88.855,88.87,88.84,88.865,274100000.0
2009-10-07 03:06:00,88.87,88.9,88.87,88.88,360700000.0
2009-10-07 03:07:00,88.885,88.885,88.85,88.86,390600000.0
2009-10-07 03:08:00,88.86,88.88,88.855,88.88,499600000.0
2009-10-07 03:09:00,88.88,88.915,88.88,88.905,509300000.0
2009-10-07 03:10:00,88.905,88.94,88.905,88.935,326600000.0
2009-10-07 03:11:00,88.935,88.95,88.935,88.945,307000000.0
2009-10-07 03:12:00,88.945,88.965,88.94,88.955,212399999.0
2009-10-07 03:13:00,88.955,88.98,88.95,88.98,198799999.0
2009-10-07 03:14:00,88.98,88.98,88.96,88.965,112700000.0
2009-10-07 03:15:00,88.965,88.965,88.95,88.95,36800000.0
2009-10-07 03:16:00,88.95,88.975,88.945,88.965,259900000.0
2009-10-07 03:17:00,88.965,88.97,88.96,88.96,152600000.0
2009-10-07 03:18:00,88.96,88.96,88.95,88.95,125500000.0
2009-10-07 03:19:00,88.95,88.965,88.95,88.96,87800000.0
2009-10-07 03:20:00,88.96,88.96,88.955,88.955,15600000.0
2009-10-07 03:21:00,88.955,88.96,88.95,88.96,128500000.0
2009-10-07 03:22:00,88.96,88.97,88.95,88.96,235900000.0
2009-10-07 03:23:00,88.96,88.96,88.925,88.96,302800000.0
2009-10-07 03:24:00,88.96,88.975,88.955,88.97,334500000.0
2009-10-07 03:25:00,88.97,88.98,88.965,88.97,88100000.0
2009-10-07 03:26:00,88.97,88.97,88.96,88.96,102700000.0
2009-10-07 03:27:00,88.96,88.96,88.955,88.955,80100000.0
2009-10-07 03:28:00,88.955,88.96,88.925,88.93,173100000.0
2009-10-07 03:29:00,88.93,88.93,88.92,88.93,155200000.0
2009-10-07 03:30:00,88.93,88.93,88.885,88.885,261200000.0
2009-10-07 03:31:00,88.88,88.905,88.875,88.895,322600000.0
2009-10-07 03:32:00,88.895,88.9,88.855,88.855,393500000.0
2009-10-07 03:33:00,88.86,88.87,88.86,88.87,195400000.0
2009-10-07 03:34:00,88.87,88.875,88.86,88.875,248200000.0
2009-10-07 03:35:00,88.875,88.88,88.87,88.875,381500000.0
2009-10-07 03:36:00,88.875,88.905,88.875,88.89,318900000.0
2009-10-07 03:37:00,88.895,88.92,88.885,88.915,442800000.0
2009-10-07 03:38:00,88.92,88.935,88.91,88.925,202400001.0
2009-10-07 03:39:00,88.925,88.93,88.9,88.9,298300000.0
2009-10-07 03:40:00,88.895,88.91,88.89,88.9,270700000.0
2009-10-07 03:41:00,88.9,88.9,88.88,88.89,181400000.0
2009-10-07 03:42:00,88.89,88.905,88.89,88.905,101900000.0
2009-10-07 03:43:00,88.905,88.905,88.88,88.88,148700000.0
2009-10-07 03:44:00,88.88,88.885,88.88,88.885,79300000.0
2009-10-07 03:45:00,88.885,88.9,88.86,88.86,290100000.0
2009-10-07 03:46:00,88.865,88.895,88.865,88.87,313000000.0
2009-10-07 03:47:00,88.865,88.885,88.865,88.885,304100000.0
2009-10-07 03:48:00,88.885,88.885,88.86,88.865,162500000.0
2009-10-07 03:49:00,88.865,88.87,88.865,88.87,92600000.0
2009-10-07 03:50:00,88.875,88.89,88.875,88.89,262999999.0
2009-10-07 03:51:00,88.895,88.895,88.89,88.895,336300000.0
2009-10-07 03:52:00,88.895,88.92,88.895,88.92,200900000.0
2009-10-07 03:53:00,88.92,88.925,88.905,88.905,221800000.0
2009-10-07 03:54:00,88.9,88.905,88.89,88.9,375700000.0
2009-10-07 03:55:00,88.895,88.895,88.895,88.895,9600000.0
2009-10-07 03:56:00,88.9,88.905,88.895,88.9,95700000.0
2009-10-07 03:57:00,88.905,88.905,88.89,88.89,38500000.0
2009-10-07 03:58:00,88.89,88.9,88.89,88.9,39300000.0
2009-10-07 03:59:00,88.9,88.91,88.895,88.9,289500000.0
2009-10-07 04:00:00,88.9,88.905,88.875,88.9,442300002.0
2009-10-07 04:01:00,88.895,88.9,88.895,88.895,113200000.0
2009-10-07 04:02:00,88.895,88.895,88.885,88.885,66600000.0
2009-10-07 04:03:00,88.885,88.89,88.885,88.89,76500000.0
2009-10-07 04:04:00,88.89,88.895,88.885,88.89,69100000.0
2009-10-07 04:05:00,88.89,88.89,88.885,88.89,33500000.0
2009-10-07 04:06:00,88.89,88.91,88.89,88.9,181500000.0
2009-10-07 04:07:00,88.895,88.9,88.89,88.895,37300000.0
2009-10-07 04:08:00,88.895,88.9,88.895,88.895,64400000.0
2009-10-07 04:09:00,88.895,88.9,88.89,88.895,78200000.0
2009-10-07 04:10:00,88.895,88.9,88.895,88.9,21700000.0
2009-10-07 04:11:00,88.9,88.9,88.895,88.9,58300000.0
2009-10-07 04:12:00,88.9,88.91,88.895,88.91,74100000.0
2009-10-07 04:13:00,88.915,88.92,88.91,88.92,48500000.0
2009-10-07 04:14:00,88.92,88.92,88.91,88.92,151600003.0
2009-10-07 04:15:00,88.92,88.92,88.92,88.92,7900000.0
2009-10-07 04:16:00,88.92,88.92,88.905,88.91,128499999.0
2009-10-07 04:17:00,88.91,88.915,88.91,88.91,48900000.0
2009-10-07 04:18:00,88.91,88.91,88.905,88.905,157100003.0
2009-10-07 04:19:00,88.905,88.91,88.905,88.91,48200000.0
2009-10-07 04:20:00,88.91,88.91,88.91,88.91,4000000.0
2009-10-07 04:21:00,88.91,88.91,88.91,88.91,11000000.0
2009-10-07 04:22:00,88.908,88.91,88.9,88.909,150700000.0
2009-10-07 04:23:00,88.915,88.92,88.905,88.91,150700000.0
2009-10-07 04:24:00,88.905,88.94,88.905,88.935,339300000.0
2009-10-07 04:25:00,88.94,88.95,88.94,88.95,40100000.0
2009-10-07 04:26:00,88.95,88.95,88.94,88.945,69500000.0
2009-10-07 04:27:00,88.945,88.995,88.945,88.965,352599999.0
2009-10-07 04:28:00,88.96,88.98,88.955,88.98,352800000.0
2009-10-07 04:29:00,88.98,88.99,88.98,88.99,99900000.0
2009-10-07 04:30:00,88.985,88.99,88.97,88.97,78500000.0
2009-10-07 04:31:00,88.97,88.97,88.945,88.945,39600000.0
2009-10-07 04:32:00,88.945,88.95,88.935,88.935,95100000.0
2009-10-07 04:33:00,88.935,88.96,88.935,88.95,113500000.0
2009-10-07 04:34:00,88.95,88.955,88.94,88.945,162900000.0
2009-10-07 04:35:00,88.945,88.945,88.925,88.925,117500000.0
2009-10-07 04:36:00,88.925,88.93,88.915,88.92,139400000.0
2009-10-07 04:37:00,88.92,88.935,88.92,88.935,130300000.0
2009-10-07 04:38:00,88.94,88.955,88.94,88.945,184700000.0
2009-10-07 04:39:00,88.945,88.97,88.945,88.97,245400000.0
2009-10-07 04:40:00,88.975,88.985,88.955,88.965,193600000.0
2009-10-07 04:41:00,88.965,88.965,88.95,88.95,39700000.0
2009-10-07 04:42:00,88.95,88.95,88.94,88.945,31900000.0
2009-10-07 04:43:00,88.945,88.96,88.945,88.955,114200000.0
2009-10-07 04:44:00,88.955,88.96,88.955,88.955,54600000.0
2009-10-07 04:45:00,88.955,88.955,88.95,88.95,44200000.0
2009-10-07 04:46:00,88.96,88.965,88.96,88.965,46000000.0
2009-10-07 04:47:00,88.965,88.965,88.955,88.955,66700000.0
2009-10-07 04:48:00,88.955,88.965,88.955,88.965,19600000.0
2009-10-07 04:49:00,88.965,88.965,88.95,88.95,21300000.0
2009-10-07 04:50:00,88.95,88.96,88.95,88.955,136199999.0
2009-10-07 04:51:00,88.955,88.955,88.94,88.94,162400000.0
2009-10-07 04:52:00,88.94,88.94,88.94,88.94,49300000.0
2009-10-07 04:53:00,88.94,88.94,88.93,88.935,171800000.0
2009-10-07 04:54:00,88.935,88.94,88.925,88.935,134600000.0
2009-10-07 04:55:00,88.935,88.945,88.935,88.945,116200000.0
2009-10-07 04:56:00,88.945,88.945,88.94,88.945,75600000.0
2009-10-07 04:57:00,88.945,88.945,88.93,88.93,142700000.0
2009-10-07 04:58:00,88.93,88.94,88.93,88.935,311200000.0
2009-10-07 04:59:00,88.935,88.935,88.905,88.905,246200000.0
2009-10-07 05:00:00,88.905,88.925,88.905,88.92,216200000.0
2009-10-07 05:01:00,88.92,88.92,88.9,88.91,266700000.0
2009-10-07 05:02:00,88.91,88.92,88.91,88.915,195300000.0
2009-10-07 05:03:00,88.915,88.915,88.9,88.91,187000000.0
2009-10-07 05:04:00,88.91,88.91,88.91,88.91,36900000.0
2009-10-07 05:05:00,88.91,88.915,88.91,88.915,26900000.0
2009-10-07 05:06:00,88.915,88.925,88.915,88.92,168200000.0
2009-10-07 05:07:00,88.92,88.93,88.92,88.93,99400000.0
2009-10-07 05:08:00,88.93,88.93,88.925,88.925,78800000.0
2009-10-07 05:09:00,88.925,88.94,88.915,88.93,208900000.0
2009-10-07 05:10:00,88.93,88.93,88.925,88.93,65500000.0
2009-10-07 05:11:00,88.93,88.93,88.93,88.93,4200000.0
2009-10-07 05:12:00,88.93,88.93,88.925,88.93,109800000.0
2009-10-07 05:13:00,88.93,88.93,88.925,88.925,143700000.0
2009-10-07 05:14:00,88.925,88.93,88.925,88.925,225900000.0
2009-10-07 05:15:00,88.925,88.925,88.9,88.915,332700003.0
2009-10-07 05:16:00,88.915,88.915,88.91,88.91,29800000.0
2009-10-07 05:17:00,88.91,88.91,88.91,88.91,19700000.0
2009-10-07 05:18:00,88.91,88.91,88.91,88.91,16200000.0
2009-10-07 05:19:00,88.91,88.915,88.91,88.915,64000000.0
2009-10-07 05:20:00,88.91,88.915,88.91,88.915,82600000.0
2009-10-07 05:21:00,88.915,88.915,88.91,88.91,32300000.0
2009-10-07 05:22:00,88.91,88.915,88.91,88.915,12800000.0
2009-10-07 05:23:00,88.915,88.925,88.915,88.92,112100000.0
2009-10-07 05:24:00,88.92,88.93,88.92,88.93,95200000.0
2009-10-07 05:25:00,88.93,88.93,88.92,88.92,21600000.0
2009-10-07 05:26:00,88.915,88.915,88.91,88.91,38200000.0
2009-10-07 05:27:00,88.91,88.91,88.91,88.91,13000000.0
2009-10-07 05:28:00,88.91,88.91,88.905,88.905,123800000.0
2009-10-07 05:29:00,88.905,88.91,88.9,88.91,181100000.0
2009-10-07 05:30:00,88.91,88.915,88.91,88.91,65000000.0
2009-10-07 05:31:00,88.91,88.91,88.905,88.905,33600000.0
2009-10-07 05:32:00,88.905,88.91,88.9,88.905,140900000.0
2009-10-07 05:33:00,88.905,88.91,88.905,88.905,183200000.0
2009-10-07 05:34:00,88.91,88.91,88.91,88.91,5000000.0
2009-10-07 05:35:00,88.91,88.91,88.885,88.89,166800000.0
2009-10-07 05:36:00,88.895,88.895,88.88,88.895,141800000.0
2009-10-07 05:37:00,88.895,88.895,88.885,88.895,140200000.0
2009-10-07 05:38:00,88.895,88.905,88.89,88.905,117800000.0
2009-10-07 05:39:00,88.9,88.9,88.885,88.885,66500000.0
2009-10-07 05:40:00,88.885,88.89,88.885,88.89,87700000.0
2009-10-07 05:41:00,88.89,88.89,88.88,88.88,82200000.0
2009-10-07 05:42:00,88.88,88.88,88.87,88.87,126500000.0
2009-10-07 05:43:00,88.875,88.88,88.85,88.855,193600000.0
2009-10-07 05:44:00,88.855,88.87,88.855,88.86,141000000.0
2009-10-07 05:45:00,88.86,88.88,88.86,88.875,152700000.0
2009-10-07 05:46:00,88.875,88.875,88.86,88.86,29200000.0
2009-10-07 05:47:00,88.865,88.865,88.825,88.825,214799999.0
2009-10-07 05:48:00,88.825,88.84,88.825,88.84,81000000.0
2009-10-07 05:49:00,88.84,88.845,88.82,88.83,162200000.0
2009-10-07 05:50:00,88.83,88.83,88.82,88.825,282200001.0
2009-10-07 05:51:00,88.825,88.825,88.76,88.785,361699999.0
2009-10-07 05:52:00,88.785,88.805,88.755,88.755,616300000.0
2009-10-07 05:53:00,88.75,88.77,88.745,88.765,933599999.0
2009-10-07 05:54:00,88.765,88.77,88.74,88.755,912399998.0
2009-10-07 05:55:00,88.755,88.79,88.755,88.775,675900000.0
2009-10-07 05:56:00,88.775,88.78,88.77,88.77,418800000.0
2009-10-07 05:57:00,88.76,88.77,88.755,88.755,393900000.0
2009-10-07 05:58:00,88.75,88.775,88.75,88.77,473700000.0
2009-10-07 05:59:00,88.77,88.81,88.77,88.81,734399999.0
2009-10-07 06:00:00,88.81,88.83,88.8,88.805,550899999.0
2009-10-07 06:01:00,88.805,88.805,88.78,88.785,180000000.0
2009-10-07 06:02:00,88.785,88.79,88.78,88.785,142700001.0
2009-10-07 06:03:00,88.785,88.79,88.785,88.79,33000000.0
2009-10-07 06:04:00,88.785,88.785,88.77,88.77,322300000.0
2009-10-07 06:05:00,88.77,88.79,88.77,88.785,349900000.0
2009-10-07 06:06:00,88.785,88.83,88.785,88.815,401000000.0
2009-10-07 06:07:00,88.815,88.82,88.795,88.795,226600000.0
2009-10-07 06:08:00,88.795,88.8,88.79,88.795,139000000.0
2009-10-07 06:09:00,88.795,88.8,88.795,88.8,98000000.0
2009-10-07 06:10:00,88.8,88.82,88.79,88.82,219300000.0
2009-10-07 06:11:00,88.82,88.82,88.805,88.805,100000000.0
2009-10-07 06:12:00,88.805,88.805,88.8,88.8,8000000.0
2009-10-07 06:13:00,88.795,88.805,88.795,88.8,305200000.0
2009-10-07 06:14:00,88.805,88.81,88.8,88.81,186800000.0
2009-10-07 06:15:00,88.805,88.81,88.8,88.8,66600000.0
2009-10-07 06:16:00,88.805,88.805,88.795,88.795,45800000.0
2009-10-07 06:17:00,88.795,88.795,88.775,88.78,94600000.0
2009-10-07 06:18:00,88.785,88.785,88.785,88.785,4000000.0
2009-10-07 06:19:00,88.785,88.785,88.77,88.77,112000000.0
2009-10-07 06:20:00,88.775,88.775,88.77,88.77,81300000.0
2009-10-07 06:21:00,88.77,88.785,88.77,88.785,234700000.0
2009-10-07 06:22:00,88.79,88.79,88.785,88.785,214600000.0
2009-10-07 06:23:00,88.79,88.805,88.79,88.805,63500000.0
2009-10-07 06:24:00,88.805,88.805,88.79,88.795,234000000.0
2009-10-07 06:25:00,88.795,88.805,88.795,88.8,95600000.0
2009-10-07 06:26:00,88.8,88.8,88.775,88.78,238600000.0
2009-10-07 06:27:00,88.785,88.785,88.78,88.785,130300000.0
2009-10-07 06:28:00,88.785,88.805,88.785,88.79,358099999.0
2009-10-07 06:29:00,88.8,88.8,88.77,88.77,173000000.0
2009-10-07 06:30:00,88.77,88.785,88.77,88.78,318400000.0
2009-10-07 06:31:00,88.78,88.8,88.78,88.78,206300000.0
2009-10-07 06:32:00,88.78,88.79,88.78,88.79,101900000.0
2009-10-07 06:33:00,88.79,88.79,88.79,88.79,12000000.0
2009-10-07 06:34:00,88.79,88.79,88.785,88.79,46800000.0
2009-10-07 06:35:00,88.79,88.79,88.79,88.79,23200000.0
2009-10-07 06:36:00,88.79,88.8,88.79,88.795,181599998.0
2009-10-07 06:37:00,88.795,88.8,88.79,88.79,94199999.0
2009-10-07 06:38:00,88.79,88.8,88.79,88.8,63100000.0
2009-10-07 06:39:00,88.8,88.8,88.76,88.765,561099999.0
2009-10-07 06:40:00,88.775,88.775,88.775,88.775,53200000.0
2009-10-07 06:41:00,88.775,88.78,88.775,88.78,114300000.0
2009-10-07 06:42:00,88.78,88.78,88.78,88.78,33300000.0
2009-10-07 06:43:00,88.78,88.785,88.78,88.78,50000000.0
2009-10-07 06:44:00,88.78,88.78,88.78,88.78,66800000.0
2009-10-07 06:45:00,88.78,88.785,88.78,88.785,107600001.0
2009-10-07 06:46:00,88.785,88.785,88.78,88.78,49100000.0
2009-10-07 06:47:00,88.78,88.78,88.78,88.78,110200000.0
2009-10-07 06:48:00,88.78,88.78,88.78,88.78,63000000.0
2009-10-07 06:49:00,88.775,88.775,88.76,88.76,78000000.0
2009-10-07 06:50:00,88.76,88.76,88.74,88.75,330799999.0
2009-10-07 06:51:00,88.755,88.765,88.755,88.765,74600000.0
2009-10-07 06:52:00,88.765,88.765,88.74,88.745,147400000.0
2009-10-07 06:53:00,88.75,88.75,88.74,88.74,196199997.0
2009-10-07 06:54:00,88.74,88.74,88.735,88.735,151700000.0
2009-10-07 06:55:00,88.735,88.735,88.72,88.73,130100000.0
2009-10-07 06:56:00,88.735,88.735,88.73,88.73,129300000.0
2009-10-07 06:57:00,88.73,88.765,88.73,88.765,198900000.0
2009-10-07 06:58:00,88.765,88.765,88.755,88.765,118200000.0
2009-10-07 06:59:00,88.765,88.77,88.74,88.75,245000000.0
2009-10-07 07:00:00,88.75,88.755,88.74,88.745,224000000.0
2009-10-07 07:01:00,88.745,88.755,88.745,88.75,441899998.0
2009-10-07 07:02:00,88.75,88.765,88.75,88.765,241500000.0
2009-10-07 07:03:00,88.765,88.765,88.74,88.745,304100000.0
2009-10-07 07:04:00,88.745,88.745,88.735,88.735,303600000.0
2009-10-07 07:05:00,88.735,88.735,88.72,88.72,337600000.0
2009-10-07 07:06:00,88.72,88.72,88.71,88.72,308400000.0
2009-10-07 07:07:00,88.725,88.73,88.72,88.73,302400000.0
2009-10-07 07:08:00,88.725,88.735,88.72,88.725,272600000.0
2009-10-07 07:09:00,88.73,88.73,88.69,88.69,368100000.0
2009-10-07 07:10:00,88.69,88.73,88.69,88.71,404000000.0
2009-10-07 07:11:00,88.71,88.73,88.71,88.73,94400000.0
2009-10-07 07:12:00,88.73,88.73,88.71,88.715,257400000.0
2009-10-07 07:13:00,88.715,88.72,88.715,88.72,128199998.0
2009-10-07 07:14:00,88.72,88.72,88.71,88.71,228700000.0
2009-10-07 07:15:00,88.71,88.715,88.71,88.715,117800000.0
2009-10-07 07:16:00,88.715,88.715,88.715,88.715,71600000.0
2009-10-07 07:17:00,88.715,88.73,88.715,88.725,133900000.0
2009-10-07 07:18:00,88.725,88.73,88.695,88.705,441600000.0
2009-10-07 07:19:00,88.705,88.71,88.7,88.71,97300000.0
2009-10-07 07:20:00,88.71,88.72,88.7,88.71,190100000.0
2009-10-07 07:21:00,88.71,88.735,88.705,88.735,252200000.0
2009-10-07 07:22:00,88.735,88.74,88.73,88.73,101500000.0
2009-10-07 07:23:00,88.73,88.74,88.73,88.74,149600000.0
2009-10-07 07:24:00,88.74,88.755,88.735,88.755,226600000.0
2009-10-07 07:25:00,88.755,88.76,88.73,88.745,306700000.0
2009-10-07 07:26:00,88.745,88.755,88.74,88.75,140200000.0
2009-10-07 07:27:00,88.755,88.765,88.755,88.765,138700000.0
2009-10-07 07:28:00,88.76,88.785,88.76,88.76,510100000.0
2009-10-07 07:29:00,88.76,88.765,88.76,88.76,214200000.0
2009-10-07 07:30:00,88.76,88.77,88.735,88.745,319720000.0
2009-10-07 07:31:00,88.745,88.76,88.74,88.74,269000000.0
2009-10-07 07:32:00,88.74,88.745,88.74,88.74,382300000.0
2009-10-07 07:33:00,88.74,88.765,88.74,88.765,285200000.0
2009-10-07 07:34:00,88.765,88.8,88.76,88.8,353000000.0
2009-10-07 07:35:00,88.8,88.805,88.78,88.79,742900000.0
2009-10-07 07:36:00,88.79,88.83,88.79,88.82,448199999.0
2009-10-07 07:37:00,88.815,88.815,88.775,88.79,607199999.0
2009-10-07 07:38:00,88.795,88.81,88.795,88.805,372699999.0
2009-10-07 07:39:00,88.81,88.83,88.81,88.82,364200000.0
2009-10-07 07:40:00,88.815,88.82,88.805,88.805,288500000.0
2009-10-07 07:41:00,88.805,88.805,88.775,88.78,460800000.0
2009-10-07 07:42:00,88.785,88.785,88.775,88.775,306800000.0
2009-10-07 07:43:00,88.78,88.78,88.77,88.77,207100000.0
2009-10-07 07:44:00,88.77,88.79,88.77,88.79,189300000.0
2009-10-07 07:45:00,88.79,88.805,88.79,88.795,443600001.0
2009-10-07 07:46:00,88.795,88.8,88.78,88.795,286800000.0
2009-10-07 07:47:00,88.795,88.8,88.79,88.795,203900000.0
2009-10-07 07:48:00,88.795,88.795,88.785,88.785,130200000.0
2009-10-07 07:49:00,88.785,88.79,88.78,88.785,185299999.0
2009-10-07 07:50:00,88.785,88.79,88.78,88.78,251799999.0
2009-10-07 07:51:00,88.78,88.78,88.75,88.755,253500000.0
2009-10-07 07:52:00,88.755,88.76,88.73,88.74,224400000.0
2009-10-07 07:53:00,88.745,88.76,88.745,88.755,136100000.0
2009-10-07 07:54:00,88.755,88.76,88.73,88.73,116400000.0
2009-10-07 07:55:00,88.73,88.74,88.725,88.73,228100000.0
2009-10-07 07:56:00,88.73,88.73,88.725,88.73,37600000.0
2009-10-07 07:57:00,88.73,88.76,88.73,88.74,232500000.0
2009-10-07 07:58:00,88.735,88.735,88.71,88.71,343099999.0
2009-10-07 07:59:00,88.71,88.71,88.67,88.69,524100000.0
2009-10-07 08:00:00,88.685,88.705,88.67,88.67,640300000.0
2009-10-07 08:01:00,88.67,88.67,88.59,88.655,1093200001.0
2009-10-07 08:02:00,88.645,88.655,88.635,88.635,537800000.0
2009-10-07 08:03:00,88.635,88.65,88.625,88.645,485699999.0
2009-10-07 08:04:00,88.655,88.67,88.65,88.665,488000000.0
2009-10-07 08:05:00,88.665,88.68,88.66,88.675,339799999.0
2009-10-07 08:06:00,88.68,88.69,88.675,88.69,371300000.0
2009-10-07 08:07:00,88.695,88.71,88.685,88.685,405499999.0
2009-10-07 08:08:00,88.685,88.69,88.67,88.685,423800000.0
2009-10-07 08:09:00,88.685,88.69,88.66,88.665,475300001.0
2009-10-07 08:10:00,88.665,88.665,88.515,88.545,673799997.0
2009-10-07 08:11:00,88.545,88.56,88.53,88.535,784300001.0
2009-10-07 08:12:00,88.54,88.555,88.53,88.54,374100000.0
2009-10-07 08:13:00,88.53,88.54,88.53,88.54,301300001.0
2009-10-07 08:14:00,88.54,88.54,88.485,88.515,841100001.0
2009-10-07 08:15:00,88.515,88.57,88.515,88.57,685200002.0
2009-10-07 08:16:00,88.57,88.595,88.57,88.575,859900000.0
2009-10-07 08:17:00,88.575,88.6,88.575,88.585,562900002.0
2009-10-07 08:18:00,88.585,88.585,88.535,88.54,1075200000.0
2009-10-07 08:19:00,88.54,88.575,88.54,88.565,597899998.0
2009-10-07 08:20:00,88.57,88.57,88.53,88.56,915500000.0
2009-10-07 08:21:00,88.56,88.58,88.55,88.56,792599997.0
2009-10-07 08:22:00,88.56,88.565,88.54,88.545,600099987.0
2009-10-07 08:23:00,88.55,88.55,88.51,88.51,572799999.0
2009-10-07 08:24:00,88.51,88.54,88.51,88.535,935700002.0
2009-10-07 08:25:00,88.55,88.56,88.54,88.54,703999999.0
2009-10-07 08:26:00,88.54,88.54,88.53,88.535,229400000.0
2009-10-07 08:27:00,88.535,88.555,88.53,88.545,1015700002.0
2009-10-07 08:28:00,88.545,88.56,88.545,88.555,312200001.0
2009-10-07 08:29:00,88.555,88.56,88.535,88.54,345000001.0
2009-10-07 08:30:00,88.54,88.54,88.495,88.5,1431900007.0
2009-10-07 08:31:00,88.5,88.51,88.48,88.5,1100050000.0
2009-10-07 08:32:00,88.5,88.52,88.49,88.52,588300001.0
2009-10-07 08:33:00,88.52,88.53,88.515,88.53,473600002.0
2009-10-07 08:34:00,88.53,88.54,88.53,88.535,217100000.0
2009-10-07 08:35:00,88.535,88.54,88.525,88.535,433800001.0
2009-10-07 08:36:00,88.535,88.575,88.535,88.57,770800000.0
2009-10-07 08:37:00,88.57,88.585,88.56,88.58,469400000.0
2009-10-07 08:38:00,88.58,88.58,88.57,88.575,672600007.0
2009-10-07 08:39:00,88.575,88.58,88.56,88.57,701700001.0
2009-10-07 08:40:00,88.57,88.57,88.555,88.56,565100003.0
2009-10-07 08:41:00,88.56,88.56,88.55,88.555,532900006.0
2009-10-07 08:42:00,88.555,88.555,88.53,88.535,561999998.0
2009-10-07 08:43:00,88.535,88.54,88.515,88.52,593099993.0
2009-10-07 08:44:00,88.525,88.53,88.51,88.515,523300000.0
2009-10-07 08:45:00,88.515,88.52,88.49,88.51,626000000.0
2009-10-07 08:46:00,88.51,88.51,88.435,88.47,1148900003.0
2009-10-07 08:47:00,88.47,88.47,88.42,88.44,758199997.0
2009-10-07 08:48:00,88.44,88.445,88.38,88.38,1328499999.0
2009-10-07 08:49:00,88.38,88.415,88.38,88.41,861100001.0
2009-10-07 08:50:00,88.41,88.415,88.36,88.37,925599998.0
2009-10-07 08:51:00,88.37,88.385,88.345,88.375,704900002.0
2009-10-07 08:52:00,88.375,88.38,88.335,88.34,1116899999.0
2009-10-07 08:53:00,88.34,88.34,88.29,88.335,1753800004.0
2009-10-07 08:54:00,88.335,88.38,88.33,88.38,959100001.0
2009-10-07 08:55:00,88.38,88.41,88.33,88.345,1094899990.0
2009-10-07 08:56:00,88.345,88.345,88.31,88.33,1271500002.0
2009-10-07 08:57:00,88.325,88.37,88.325,88.36,706800001.0
2009-10-07 08:58:00,88.355,88.355,88.325,88.34,936700001.0
2009-10-07 08:59:00,88.34,88.37,88.335,88.355,856599997.0
2009-10-07 09:00:00,88.36,88.38,88.335,88.36,793499999.0
2009-10-07 09:01:00,88.36,88.395,88.36,88.37,953200000.0
2009-10-07 09:02:00,88.37,88.375,88.33,88.345,731300003.0
2009-10-07 09:03:00,88.345,88.36,88.34,88.35,1006200006.0
2009-10-07 09:04:00,88.35,88.365,88.34,88.36,437400000.0
2009-10-07 09:05:00,88.36,88.37,88.355,88.36,397400000.0
2009-10-07 09:06:00,88.36,88.37,88.35,88.37,834200003.0
2009-10-07 09:07:00,88.37,88.375,88.36,88.37,802600007.0
2009-10-07 09:08:00,88.375,88.38,88.37,88.37,316000001.0
2009-10-07 09:09:00,88.37,88.375,88.34,88.355,693400002.0
2009-10-07 09:10:00,88.355,88.38,88.355,88.375,529500002.0
2009-10-07 09:11:00,88.375,88.405,88.375,88.375,522800000.0
2009-10-07 09:12:00,88.375,88.41,88.375,88.39,537000001.0
2009-10-07 09:13:00,88.4,88.41,88.39,88.4,341600000.0
2009-10-07 09:14:00,88.4,88.42,88.4,88.415,452200001.0
2009-10-07 09:15:00,88.415,88.45,88.41,88.43,870899995.0
2009-10-07 09:16:00,88.43,88.43,88.42,88.42,230800000.0
2009-10-07 09:17:00,88.42,88.42,88.41,88.41,445100001.0
2009-10-07 09:18:00,88.41,88.415,88.41,88.415,84500000.0
2009-10-07 09:19:00,88.415,88.445,88.415,88.44,237099999.0
2009-10-07 09:20:00,88.44,88.44,88.43,88.43,262100002.0
2009-10-07 09:21:00,88.43,88.44,88.42,88.42,556199997.0
2009-10-07 09:22:00,88.42,88.425,88.42,88.42,270900000.0
2009-10-07 09:23:00,88.42,88.43,88.42,88.425,474900000.0
2009-10-07 09:24:00,88.42,88.42,88.41,88.41,513600002.0
2009-10-07 09:25:00,88.41,88.43,88.405,88.43,474600001.0
2009-10-07 09:26:00,88.43,88.43,88.41,88.41,308400000.0
2009-10-07 09:27:00,88.415,88.42,88.41,88.41,428700001.0
2009-10-07 09:28:00,88.41,88.43,88.4,88.42,412899998.0
2009-10-07 09:29:00,88.42,88.42,88.41,88.42,461100002.0
2009-10-07 09:30:00,88.42,88.45,88.41,88.43,926400001.0
2009-10-07 09:31:00,88.43,88.46,88.43,88.45,858800000.0
2009-10-07 09:32:00,88.45,88.45,88.39,88.405,701900001.0
2009-10-07 09:33:00,88.41,88.425,88.405,88.415,996500004.0
2009-10-07 09:34:00,88.415,88.415,88.39,88.4,677900000.0
2009-10-07 09:35:00,88.4,88.4,88.39,88.39,202200000.0
2009-10-07 09:36:00,88.385,88.4,88.365,88.4,1034400000.0
2009-10-07 09:37:00,88.4,88.415,88.4,88.405,443800000.0
2009-10-07 09:38:00,88.405,88.415,88.4,88.415,236900000.0
2009-10-07 09:39:00,88.415,88.43,88.41,88.42,548800001.0
2009-10-07 09:40:00,88.42,88.425,88.4,88.4,366300001.0
2009-10-07 09:41:00,88.405,88.405,88.34,88.34,664599997.0
2009-10-07 09:42:00,88.34,88.355,88.33,88.33,859900001.0
2009-10-07 09:43:00,88.33,88.345,88.32,88.335,915499999.0
2009-10-07 09:44:00,88.335,88.335,88.28,88.29,1266399993.0
2009-10-07 09:45:00,88.295,88.295,88.19,88.24,1042399998.0
2009-10-07 09:46:00,88.235,88.29,88.23,88.285,1035500002.0
2009-10-07 09:47:00,88.28,88.29,88.265,88.285,674000001.0
2009-10-07 09:48:00,88.285,88.315,88.27,88.29,934199994.0
2009-10-07 09:49:00,88.29,88.295,88.235,88.255,1218499987.0
2009-10-07 09:50:00,88.255,88.275,88.25,88.26,857899997.0
2009-10-07 09:51:00,88.26,88.27,88.255,88.26,800200003.0
2009-10-07 09:52:00,88.26,88.265,88.24,88.24,1018599999.0
2009-10-07 09:53:00,88.24,88.25,88.235,88.235,1221599986.0
2009-10-07 09:54:00,88.235,88.235,88.205,88.205,785999996.0
2009-10-07 09:55:00,88.205,88.205,88.16,88.165,1814999997.0
2009-10-07 09:56:00,88.165,88.175,88.125,88.145,937800003.0
2009-10-07 09:57:00,88.145,88.15,88.12,88.14,1108500000.0
2009-10-07 09:58:00,88.14,88.145,88.12,88.12,880199997.0
2009-10-07 09:59:00,88.12,88.155,88.12,88.14,794099997.0
2009-10-07 10:00:00,88.14,88.15,88.07,88.105,706000001.0
2009-10-07 10:01:00,88.1,88.16,88.1,88.155,851500002.0
2009-10-07 10:02:00,88.155,88.17,88.145,88.155,374999999.0
2009-10-07 10:03:00,88.16,88.195,88.155,88.19,373200000.0
2009-10-07 10:04:00,88.195,88.195,88.1,88.105,825100002.0
2009-10-07 10:05:00,88.105,88.13,88.1,88.115,697499998.0
2009-10-07 10:06:00,88.115,88.165,88.115,88.155,572299999.0
2009-10-07 10:07:00,88.155,88.165,88.145,88.15,599399996.0
2009-10-07 10:08:00,88.15,88.155,88.14,88.155,524999995.0
2009-10-07 10:09:00,88.155,88.21,88.155,88.21,724700001.0
2009-10-07 10:10:00,88.205,88.23,88.19,88.21,1140400001.0
2009-10-07 10:11:00,88.21,88.215,88.15,88.15,649499999.0
2009-10-07 10:12:00,88.155,88.18,88.13,88.145,826399998.0
2009-10-07 10:13:00,88.14,88.19,88.14,88.175,601399998.0
2009-10-07 10:14:00,88.175,88.2,88.17,88.19,636100001.0
2009-10-07 10:15:00,88.195,88.195,88.17,88.18,344100001.0
2009-10-07 10:16:00,88.18,88.2,88.18,88.195,238700000.0
2009-10-07 10:17:00,88.195,88.2,88.19,88.19,178800001.0
2009-10-07 10:18:00,88.19,88.195,88.18,88.185,445200000.0
2009-10-07 10:19:00,88.185,88.19,88.175,88.175,710699997.0
2009-10-07 10:20:00,88.175,88.18,88.11,88.115,880399999.0
2009-10-07 10:21:00,88.115,88.12,88.1,88.11,590500000.0
2009-10-07 10:22:00,88.11,88.12,88.09,88.12,449900002.0
2009-10-07 10:23:00,88.12,88.14,88.115,88.14,516199999.0
2009-10-07 10:24:00,88.14,88.165,88.14,88.16,613300001.0
2009-10-07 10:25:00,88.16,88.16,88.12,88.125,264400000.0
2009-10-07 10:26:00,88.13,88.14,88.12,88.125,331100000.0
2009-10-07 10:27:00,88.125,88.13,88.1,88.1,477400000.0
2009-10-07 10:28:00,88.105,88.12,88.105,88.12,540599999.0
2009-10-07 10:29:00,88.115,88.135,88.11,88.135,859999998.0
2009-10-07 10:30:00,88.135,88.185,88.135,88.18,735600001.0
2009-10-07 10:31:00,88.18,88.24,88.175,88.2,1394599999.0
2009-10-07 10:32:00,88.2,88.2,88.125,88.125,810000003.0
2009-10-07 10:33:00,88.13,88.155,88.13,88.14,532699999.0
2009-10-07 10:34:00,88.14,88.145,88.13,88.145,309700000.0
2009-10-07 10:35:00,88.145,88.17,88.145,88.16,394699999.0
2009-10-07 10:36:00,88.155,88.165,88.15,88.16,578699996.0
2009-10-07 10:37:00,88.16,88.18,88.16,88.18,429199999.0
2009-10-07 10:38:00,88.18,88.2,88.18,88.185,730000001.0
2009-10-07 10:39:00,88.185,88.19,88.175,88.19,430000001.0
2009-10-07 10:40:00,88.19,88.19,88.16,88.165,856600001.0
2009-10-07 10:41:00,88.16,88.175,88.15,88.16,878400005.0
2009-10-07 10:42:00,88.16,88.195,88.16,88.175,601500000.0
2009-10-07 10:43:00,88.175,88.18,88.165,88.175,1138800001.0
2009-10-07 10:44:00,88.175,88.185,88.17,88.17,588200003.0
2009-10-07 10:45:00,88.17,88.19,88.17,88.18,324600000.0
2009-10-07 10:46:00,88.17,88.2,88.17,88.2,724000000.0
2009-10-07 10:47:00,88.2,88.22,88.19,88.215,462400001.0
2009-10-07 10:48:00,88.215,88.22,88.215,88.215,114100000.0
2009-10-07 10:49:00,88.215,88.235,88.215,88.225,446900000.0
2009-10-07 10:50:00,88.22,88.23,88.19,88.2,547799999.0
2009-10-07 10:51:00,88.2,88.21,88.2,88.2,262200000.0
2009-10-07 10:52:00,88.195,88.2,88.17,88.185,780999997.0
2009-10-07 10:53:00,88.18,88.19,88.18,88.19,411300001.0
2009-10-07 10:54:00,88.19,88.19,88.17,88.17,705900000.0
2009-10-07 10:55:00,88.17,88.17,88.17,88.17,226000004.0
2009-10-07 10:56:00,88.17,88.18,88.165,88.175,774200012.0
2009-10-07 10:57:00,88.17,88.18,88.17,88.18,498900011.0
2009-10-07 10:58:00,88.18,88.21,88.17,88.2,874599996.0
2009-10-07 10:59:00,88.185,88.21,88.185,88.205,805999997.0
2009-10-07 11:00:00,88.205,88.23,88.2,88.225,648800002.0
2009-10-07 11:01:00,88.225,88.26,88.225,88.24,1234200005.0
2009-10-07 11:02:00,88.24,88.245,88.23,88.23,277000000.0
2009-10-07 11:03:00,88.225,88.235,88.215,88.22,707099999.0
2009-10-07 11:04:00,88.225,88.26,88.225,88.25,1129700003.0
2009-10-07 11:05:00,88.25,88.285,88.245,88.285,717700007.0
2009-10-07 11:06:00,88.285,88.285,88.24,88.245,564600001.0
2009-10-07 11:07:00,88.235,88.245,88.23,88.245,299800005.0
2009-10-07 11:08:00,88.245,88.245,88.22,88.24,697700001.0
2009-10-07 11:09:00,88.24,88.24,88.23,88.235,642300002.0
2009-10-07 11:10:00,88.235,88.24,88.21,88.23,1060900006.0
2009-10-07 11:11:00,88.23,88.24,88.225,88.24,1078099995.0
2009-10-07 11:12:00,88.24,88.24,88.23,88.23,360800003.0
2009-10-07 11:13:00,88.225,88.235,88.215,88.22,1645999999.0
2009-10-07 11:14:00,88.215,88.23,88.215,88.23,1077400010.0
2009-10-07 11:15:00,88.23,88.24,88.225,88.225,946400001.0
2009-10-07 11:16:00,88.22,88.23,88.21,88.21,1175500008.0
2009-10-07 11:17:00,88.21,88.22,88.2,88.22,500600003.0
2009-10-07 11:18:00,88.22,88.235,88.22,88.225,1535200010.0
2009-10-07 11:19:00,88.225,88.23,88.21,88.215,1301400004.0
2009-10-07 11:20:00,88.22,88.225,88.21,88.215,608499999.0
2009-10-07 11:21:00,88.215,88.215,88.205,88.205,689400002.0
2009-10-07 11:22:00,88.205,88.215,88.2,88.2,366800000.0
2009-10-07 11:23:00,88.2,88.205,88.195,88.2,262200001.0
2009-10-07 11:24:00,88.2,88.205,88.195,88.2,722200002.0
2009-10-07 11:25:00,88.2,88.225,88.2,88.22,907399999.0
2009-10-07 11:26:00,88.22,88.225,88.21,88.22,956900009.0
2009-10-07 11:27:00,88.22,88.23,88.215,88.225,734600002.0
2009-10-07 11:28:00,88.225,88.23,88.225,88.23,247300001.0
2009-10-07 11:29:00,88.225,88.23,88.225,88.23,88300000.0
2009-10-07 11:30:00,88.23,88.245,88.23,88.245,447500007.0
2009-10-07 11:31:00,88.245,88.32,88.245,88.315,656500002.0
2009-10-07 11:32:00,88.315,88.32,88.27,88.275,702899999.0
2009-10-07 11:33:00,88.275,88.29,88.26,88.29,739299999.0
2009-10-07 11:34:00,88.29,88.295,88.29,88.295,93200001.0
2009-10-07 11:35:00,88.29,88.32,88.29,88.29,556900001.0
2009-10-07 11:36:00,88.29,88.305,88.29,88.3,421599999.0
2009-10-07 11:37:00,88.3,88.33,88.3,88.315,754299999.0
2009-10-07 11:38:00,88.315,88.34,88.31,88.34,401300002.0
2009-10-07 11:39:00,88.34,88.34,88.33,88.33,412999999.0
2009-10-07 11:40:00,88.33,88.33,88.315,88.32,211600000.0
2009-10-07 11:41:00,88.32,88.32,88.295,88.3,231200000.0
2009-10-07 11:42:00,88.295,88.3,88.29,88.29,509700000.0
2009-10-07 11:43:00,88.29,88.3,88.285,88.29,170600001.0
2009-10-07 11:44:00,88.29,88.31,88.285,88.29,588200002.0
2009-10-07 11:45:00,88.29,88.29,88.275,88.275,312299998.0
2009-10-07 11:46:00,88.275,88.29,88.27,88.28,335199999.0
2009-10-07 11:47:00,88.28,88.28,88.27,88.27,261699999.0
2009-10-07 11:48:00,88.27,88.27,88.26,88.26,383300000.0
2009-10-07 11:49:00,88.26,88.26,88.24,88.25,479500000.0
2009-10-07 11:50:00,88.25,88.27,88.25,88.26,603400000.0
2009-10-07 11:51:00,88.26,88.27,88.25,88.26,488700000.0
2009-10-07 11:52:00,88.255,88.255,88.245,88.25,187700000.0
2009-10-07 11:53:00,88.25,88.25,88.24,88.25,237600000.0
2009-10-07 11:54:00,88.25,88.25,88.25,88.25,177400000.0
2009-10-07 11:55:00,88.25,88.25,88.24,88.25,243300007.0
2009-10-07 11:56:00,88.25,88.25,88.215,88.22,469099997.0
2009-10-07 11:57:00,88.22,88.235,88.21,88.22,1002500002.0
2009-10-07 11:58:00,88.215,88.22,88.205,88.21,828000012.0
2009-10-07 11:59:00,88.21,88.215,88.19,88.2,618999997.0
2009-10-07 12:00:00,88.205,88.21,88.2,88.205,594100003.0
2009-10-07 12:01:00,88.195,88.21,88.18,88.2,382500000.0
2009-10-07 12:02:00,88.2,88.205,88.16,88.16,544500005.0
2009-10-07 12:03:00,88.16,88.175,88.16,88.175,662800001.0
2009-10-07 12:04:00,88.175,88.18,88.15,88.15,491900002.0
2009-10-07 12:05:00,88.15,88.15,88.13,88.13,677900002.0
2009-10-07 12:06:00,88.13,88.13,88.12,88.13,539400005.0
2009-10-07 12:07:00,88.13,88.14,88.1,88.1,514800000.0
2009-10-07 12:08:00,88.12,88.125,88.11,88.12,291800000.0
2009-10-07 12:09:00,88.12,88.14,88.12,88.14,71600001.0
2009-10-07 12:10:00,88.145,88.16,88.145,88.15,363800005.0
2009-10-07 12:11:00,88.15,88.195,88.145,88.19,643400000.0
2009-10-07 12:12:00,88.19,88.19,88.15,88.15,698500002.0
2009-10-07 12:13:00,88.15,88.15,88.12,88.12,371200003.0
2009-10-07 12:14:00,88.12,88.125,88.1,88.105,367300000.0
2009-10-07 12:15:00,88.105,88.105,88.07,88.08,984499999.0
2009-10-07 12:16:00,88.08,88.11,88.08,88.09,764299995.0
2009-10-07 12:17:00,88.095,88.125,88.095,88.12,933200017.0
2009-10-07 12:18:00,88.12,88.125,88.11,88.12,451200004.0
2009-10-07 12:19:00,88.12,88.13,88.11,88.12,413300003.0
2009-10-07 12:20:00,88.12,88.12,88.115,88.115,347099999.0
2009-10-07 12:21:00,88.115,88.12,88.11,88.11,454500000.0
2009-10-07 12:22:00,88.11,88.11,88.07,88.075,714200000.0
2009-10-07 12:23:00,88.075,88.09,88.07,88.07,396800000.0
2009-10-07 12:24:00,88.07,88.07,88.035,88.045,807600000.0
2009-10-07 12:25:00,88.05,88.065,88.03,88.03,659700001.0
2009-10-07 12:26:00,88.03,88.045,88.015,88.04,752599998.0
2009-10-07 12:27:00,88.04,88.05,88.03,88.04,333000000.0
2009-10-07 12:28:00,88.04,88.05,88.03,88.03,246600000.0
2009-10-07 12:29:00,88.03,88.03,88.005,88.02,563600002.0
2009-10-07 12:30:00,88.02,88.04,88.02,88.02,1041199994.0
2009-10-07 12:31:00,88.02,88.03,88.02,88.025,456799998.0
2009-10-07 12:32:00,88.025,88.04,88.02,88.03,365400001.0
2009-10-07 12:33:00,88.03,88.035,88.02,88.02,278400000.0
2009-10-07 12:34:00,88.02,88.035,88.02,88.035,606200002.0
2009-10-07 12:35:00,88.035,88.045,88.025,88.045,367099997.0
2009-10-07 12:36:00,88.045,88.065,88.04,88.065,582900005.0
2009-10-07 12:37:00,88.065,88.065,88.03,88.055,506199999.0
2009-10-07 12:38:00,88.055,88.06,88.05,88.055,518699997.0
2009-10-07 12:39:00,88.055,88.06,88.04,88.04,297200000.0
2009-10-07 12:40:00,88.05,88.085,88.035,88.08,780899996.0
2009-10-07 12:41:00,88.08,88.09,88.07,88.075,850799993.0
2009-10-07 12:42:00,88.075,88.09,88.07,88.07,461499999.0
2009-10-07 12:43:00,88.07,88.085,88.05,88.085,586299999.0
2009-10-07 12:44:00,88.08,88.1,88.07,88.09,542500000.0
2009-10-07 12:45:00,88.1,88.17,88.09,88.17,694500000.0
2009-10-07 12:46:00,88.17,88.17,88.145,88.16,927699994.0
2009-10-07 12:47:00,88.16,88.16,88.155,88.155,524299998.0
2009-10-07 12:48:00,88.155,88.2,88.155,88.185,1009099988.0
2009-10-07 12:49:00,88.185,88.195,88.175,88.185,776499986.0
2009-10-07 12:50:00,88.185,88.285,88.17,88.285,1527499995.0
2009-10-07 12:51:00,88.29,88.42,88.28,88.35,1240500001.0
2009-10-07 12:52:00,88.345,88.355,88.315,88.32,1683799993.0
2009-10-07 12:53:00,88.32,88.33,88.305,88.32,927899993.0
2009-10-07 12:54:00,88.325,88.435,88.325,88.365,1227999994.0
2009-10-07 12:55:00,88.365,88.37,88.34,88.345,745999996.0
2009-10-07 12:56:00,88.345,88.365,88.34,88.36,1029300001.0
2009-10-07 12:57:00,88.36,88.455,88.36,88.455,694399997.0
2009-10-07 12:58:00,88.455,88.61,88.45,88.585,1333300002.0
2009-10-07 12:59:00,88.58,88.585,88.45,88.455,1245799998.0
2009-10-07 13:00:00,88.455,88.48,88.43,88.47,574300000.0
2009-10-07 13:01:00,88.47,88.53,88.455,88.53,315500000.0
2009-10-07 13:02:00,88.53,88.71,88.525,88.71,1225400003.0
2009-10-07 13:03:00,88.7,88.775,88.7,88.735,1251399996.0
2009-10-07 13:04:00,88.735,88.745,88.7,88.71,1387000004.0
2009-10-07 13:05:00,88.71,88.815,88.7,88.78,1459900006.0
2009-10-07 13:06:00,88.78,88.785,88.71,88.71,1264400005.0
2009-10-07 13:07:00,88.71,88.71,88.645,88.65,1127399999.0
2009-10-07 13:08:00,88.65,88.66,88.62,88.625,1045800004.0
2009-10-07 13:09:00,88.625,88.63,88.57,88.615,1317899997.0
2009-10-07 13:10:00,88.61,88.695,88.6,88.68,1047999999.0
2009-10-07 13:11:00,88.67,88.68,88.665,88.675,767499999.0
2009-10-07 13:12:00,88.675,88.675,88.65,88.65,636799998.0
2009-10-07 13:13:00,88.655,88.66,88.62,88.625,322000001.0
2009-10-07 13:14:00,88.62,88.66,88.62,88.65,338899999.0
2009-10-07 13:15:00,88.65,88.665,88.64,88.655,450499999.0
2009-10-07 13:16:00,88.655,88.655,88.615,88.615,327500004.0
2009-10-07 13:17:00,88.615,88.71,88.61,88.71,640400002.0
2009-10-07 13:18:00,88.71,88.755,88.645,88.7,1215700004.0
2009-10-07 13:19:00,88.7,88.765,88.615,88.765,1242799996.0
2009-10-07 13:20:00,88.765,88.855,88.73,88.8,1565300007.0
2009-10-07 13:21:00,88.8,88.825,88.775,88.82,1397899996.0
2009-10-07 13:22:00,88.815,88.885,88.81,88.84,1229900001.0
2009-10-07 13:23:00,88.84,88.865,88.84,88.855,795600000.0
2009-10-07 13:24:00,88.855,88.935,88.825,88.935,1481799996.0
2009-10-07 13:25:00,88.935,88.94,88.845,88.845,1281600001.0
2009-10-07 13:26:00,88.845,88.855,88.79,88.795,1068099996.0
2009-10-07 13:27:00,88.79,88.84,88.78,88.8,967900003.0
2009-10-07 13:28:00,88.79,88.805,88.765,88.8,524899998.0
2009-10-07 13:29:00,88.8,88.815,88.77,88.78,447499999.0
2009-10-07 13:30:00,88.78,88.785,88.71,88.73,702400003.0
2009-10-07 13:31:00,88.735,88.74,88.71,88.74,397500002.0
2009-10-07 13:32:00,88.74,88.74,88.675,88.685,656299995.0
2009-10-07 13:33:00,88.685,88.7,88.66,88.66,518600002.0
2009-10-07 13:34:00,88.66,88.67,88.635,88.655,658099999.0
2009-10-07 13:35:00,88.655,88.71,88.655,88.71,469200000.0
2009-10-07 13:36:00,88.705,88.73,88.705,88.72,421499999.0
2009-10-07 13:37:00,88.72,88.74,88.72,88.73,203600000.0
2009-10-07 13:38:00,88.73,88.75,88.73,88.74,259500000.0
2009-10-07 13:39:00,88.74,88.775,88.735,88.775,658299999.0
2009-10-07 13:40:00,88.78,88.79,88.76,88.765,742599999.0
2009-10-07 13:41:00,88.765,88.795,88.76,88.795,1029099996.0
2009-10-07 13:42:00,88.795,88.795,88.74,88.74,1459199995.0
2009-10-07 13:43:00,88.735,88.75,88.705,88.725,495400001.0
2009-10-07 13:44:00,88.725,88.775,88.725,88.775,818500006.0
2009-10-07 13:45:00,88.775,88.8,88.765,88.8,739199995.0
2009-10-07 13:46:00,88.795,88.8,88.785,88.79,1051599993.0
2009-10-07 13:47:00,88.79,88.79,88.765,88.77,832600001.0
2009-10-07 13:48:00,88.77,88.79,88.77,88.78,415199994.0
2009-10-07 13:49:00,88.78,88.795,88.765,88.77,1028599998.0
2009-10-07 13:50:00,88.77,88.79,88.77,88.77,368700000.0
2009-10-07 13:51:00,88.77,88.785,88.76,88.785,364899999.0
2009-10-07 13:52:00,88.785,88.8,88.775,88.795,812799994.0
2009-10-07 13:53:00,88.795,88.795,88.79,88.79,795699999.0
2009-10-07 13:54:00,88.795,88.805,88.785,88.805,685900002.0
2009-10-07 13:55:00,88.805,88.81,88.78,88.8,993899998.0
2009-10-07 13:56:00,88.8,88.8,88.79,88.79,733199998.0
2009-10-07 13:57:00,88.79,88.8,88.77,88.785,929000002.0
2009-10-07 13:58:00,88.785,88.785,88.745,88.75,658399999.0
2009-10-07 13:59:00,88.75,88.775,88.74,88.77,1073899994.0
2009-10-07 14:00:00,88.77,88.78,88.76,88.78,1034499998.0
2009-10-07 14:01:00,88.78,88.855,88.775,88.855,1076400001.0
2009-10-07 14:02:00,88.855,89.01,88.855,88.975,1331900001.0
2009-10-07 14:03:00,88.97,88.97,88.85,88.87,1464900000.0
2009-10-07 14:04:00,88.87,88.92,88.845,88.885,1011299993.0
2009-10-07 14:05:00,88.885,88.95,88.88,88.945,964600000.0
2009-10-07 14:06:00,88.945,89.005,88.935,88.995,1268899995.0
2009-10-07 14:07:00,88.993,89.029,88.98,89.029,920900004.0
2009-10-07 14:08:00,89.04,89.055,89.01,89.02,920900004.0
2009-10-07 14:09:00,89.02,89.02,88.99,89.01,841099997.0
2009-10-07 14:10:00,89.01,89.025,89.005,89.015,1219499999.0
2009-10-07 14:11:00,89.015,89.02,88.995,89.01,1061199998.0
2009-10-07 14:12:00,89.01,89.015,88.975,88.99,793699999.0
2009-10-07 14:13:00,88.99,88.995,88.935,88.935,1131000003.0
2009-10-07 14:14:00,88.935,88.945,88.915,88.935,1262200004.0
2009-10-07 14:15:00,88.935,88.94,88.915,88.93,741100003.0
2009-10-07 14:16:00,88.93,88.97,88.92,88.965,558300003.0
2009-10-07 14:17:00,88.965,88.98,88.955,88.98,389800001.0
2009-10-07 14:18:00,88.98,89.005,88.97,88.995,460700001.0
2009-10-07 14:19:00,88.995,89.09,88.99,89.065,1438199996.0
2009-10-07 14:20:00,89.065,89.095,89.035,89.095,991500001.0
2009-10-07 14:21:00,89.09,89.09,89.04,89.065,452699999.0
2009-10-07 14:22:00,89.06,89.065,89.01,89.01,547900001.0
2009-10-07 14:23:00,89.01,89.055,89.01,89.055,614299995.0
2009-10-07 14:24:00,89.055,89.055,89.005,89.005,904500004.0
2009-10-07 14:25:00,89.005,89.01,88.96,88.96,958400002.0
2009-10-07 14:26:00,88.96,88.97,88.96,88.96,760399999.0
2009-10-07 14:27:00,88.96,88.99,88.96,88.985,233800000.0
2009-10-07 14:28:00,88.985,88.985,88.965,88.98,410700000.0
2009-10-07 14:29:00,88.98,88.985,88.97,88.98,464899999.0
2009-10-07 14:30:00,88.975,88.975,88.96,88.97,516700000.0
2009-10-07 14:31:00,88.97,88.98,88.945,88.945,884999996.0
2009-10-07 14:32:00,88.94,88.94,88.9,88.905,931899998.0
2009-10-07 14:33:00,88.905,88.905,88.86,88.865,1094700000.0
2009-10-07 14:34:00,88.865,88.915,88.865,88.905,1312999996.0
2009-10-07 14:35:00,88.9,88.9,88.875,88.875,589800000.0
2009-10-07 14:36:00,88.875,88.875,88.84,88.86,880500001.0
2009-10-07 14:37:00,88.86,88.9,88.85,88.9,594200000.0
2009-10-07 14:38:00,88.9,88.9,88.835,88.85,848900001.0
2009-10-07 14:39:00,88.85,88.96,88.85,88.96,1111999996.0
2009-10-07 14:40:00,88.96,89.02,88.96,89.02,1282200004.0
2009-10-07 14:41:00,89.02,89.155,89.02,89.09,1446300000.0
2009-10-07 14:42:00,89.09,89.125,89.075,89.11,1181800003.0
2009-10-07 14:43:00,89.11,89.12,89.085,89.105,1241099995.0
2009-10-07 14:44:00,89.105,89.14,89.085,89.115,1098100001.0
2009-10-07 14:45:00,89.115,89.175,89.11,89.16,845399998.0
2009-10-07 14:46:00,89.16,89.16,89.125,89.13,525000002.0
2009-10-07 14:47:00,89.125,89.125,89.085,89.105,956800004.0
2009-10-07 14:48:00,89.105,89.115,89.09,89.1,834999999.0
2009-10-07 14:49:00,89.1,89.12,89.1,89.12,882299997.0
2009-10-07 14:50:00,89.115,89.2,89.115,89.17,824799999.0
2009-10-07 14:51:00,89.16,89.17,89.13,89.16,430600000.0
2009-10-07 14:52:00,89.16,89.205,89.145,89.17,1016800004.0
2009-10-07 14:53:00,89.165,89.165,89.115,89.115,538600000.0
2009-10-07 14:54:00,89.11,89.115,89.07,89.07,705199999.0
2009-10-07 14:55:00,89.07,89.13,89.07,89.13,614800003.0
2009-10-07 14:56:00,89.13,89.135,89.105,89.105,641000001.0
2009-10-07 14:57:00,89.105,89.12,89.095,89.105,598500001.0
2009-10-07 14:58:00,89.105,89.105,89.08,89.09,496300000.0
2009-10-07 14:59:00,89.09,89.11,89.09,89.105,608299998.0
2009-10-07 15:00:00,89.105,89.26,89.105,89.23,827000001.0
2009-10-07 15:01:00,89.23,89.245,89.205,89.23,1010500000.0
2009-10-07 15:02:00,89.23,89.345,89.21,89.33,966400002.0
2009-10-07 15:03:00,89.325,89.385,89.305,89.375,1178599995.0
2009-10-07 15:04:00,89.375,89.375,89.325,89.345,1171199999.0
2009-10-07 15:05:00,89.345,89.35,89.31,89.345,847799996.0
2009-10-07 15:06:00,89.345,89.345,89.31,89.31,418999997.0
2009-10-07 15:07:00,89.31,89.325,89.29,89.305,812500004.0
2009-10-07 15:08:00,89.305,89.33,89.285,89.295,561100000.0
2009-10-07 15:09:00,89.295,89.295,89.225,89.23,1354399997.0
2009-10-07 15:10:00,89.23,89.24,89.21,89.22,632200002.0
2009-10-07 15:11:00,89.22,89.235,89.22,89.23,732900000.0
2009-10-07 15:12:00,89.23,89.275,89.23,89.27,538399999.0
2009-10-07 15:13:00,89.27,89.27,89.215,89.215,1399699998.0
2009-10-07 15:14:00,89.215,89.23,89.185,89.19,465799999.0
2009-10-07 15:15:00,89.19,89.255,89.19,89.24,658200000.0
2009-10-07 15:16:00,89.24,89.24,89.21,89.215,777700002.0
2009-10-07 15:17:00,89.215,89.22,89.18,89.2,505300000.0
2009-10-07 15:18:00,89.2,89.22,89.2,89.21,409799999.0
2009-10-07 15:19:00,89.21,89.215,89.2,89.215,575400001.0
2009-10-07 15:20:00,89.21,89.24,89.21,89.235,332100001.0
2009-10-07 15:21:00,89.235,89.235,89.205,89.21,380500000.0
2009-10-07 15:22:00,89.21,89.215,89.21,89.21,303400000.0
2009-10-07 15:23:00,89.21,89.21,89.18,89.19,285300000.0
2009-10-07 15:24:00,89.19,89.205,89.19,89.19,440300000.0
2009-10-07 15:25:00,89.19,89.215,89.19,89.205,528200002.0
2009-10-07 15:26:00,89.205,89.21,89.195,89.195,509500000.0
2009-10-07 15:27:00,89.195,89.2,89.19,89.2,558800000.0
2009-10-07 15:28:00,89.2,89.21,89.2,89.21,470100000.0
2009-10-07 15:29:00,89.21,89.21,89.2,89.21,203300000.0
2009-10-07 15:30:00,89.21,89.26,89.21,89.25,579200000.0
2009-10-07 15:31:00,89.25,89.25,89.23,89.23,606100000.0
2009-10-07 15:32:00,89.225,89.235,89.22,89.225,742199998.0
2009-10-07 15:33:00,89.225,89.225,89.195,89.2,512600000.0
2009-10-07 15:34:00,89.195,89.215,89.19,89.21,443600000.0
2009-10-07 15:35:00,89.21,89.215,89.19,89.21,940900000.0
2009-10-07 15:36:00,89.21,89.215,89.175,89.175,509899999.0
2009-10-07 15:37:00,89.175,89.18,89.145,89.18,924400001.0
2009-10-07 15:38:00,89.18,89.19,89.165,89.175,671400002.0
2009-10-07 15:39:00,89.175,89.18,89.16,89.18,609499998.0
2009-10-07 15:40:00,89.18,89.19,89.17,89.18,534900000.0
2009-10-07 15:41:00,89.18,89.19,89.15,89.185,668100000.0
2009-10-07 15:42:00,89.18,89.205,89.175,89.2,651599996.0
2009-10-07 15:43:00,89.2,89.225,89.195,89.22,592400001.0
2009-10-07 15:44:00,89.22,89.22,89.18,89.19,481400001.0
2009-10-07 15:45:00,89.19,89.19,89.18,89.185,393399999.0
2009-10-07 15:46:00,89.185,89.22,89.185,89.215,687799999.0
2009-10-07 15:47:00,89.215,89.225,89.195,89.2,620800002.0
2009-10-07 15:48:00,89.2,89.225,89.18,89.18,724600001.0
2009-10-07 15:49:00,89.18,89.215,89.15,89.15,652399998.0
2009-10-07 15:50:00,89.15,89.155,89.105,89.13,856700002.0
2009-10-07 15:51:00,89.13,89.135,89.13,89.135,529600000.0
2009-10-07 15:52:00,89.135,89.14,89.135,89.14,261000000.0
2009-10-07 15:53:00,89.14,89.19,89.14,89.18,545599997.0
2009-10-07 15:54:00,89.18,89.18,89.16,89.18,232900000.0
2009-10-07 15:55:00,89.18,89.2,89.18,89.18,656799997.0
2009-10-07 15:56:00,89.18,89.19,89.175,89.18,677400000.0
2009-10-07 15:57:00,89.18,89.205,89.18,89.19,451900002.0
2009-10-07 15:58:00,89.19,89.22,89.185,89.19,733299998.0
2009-10-07 15:59:00,89.19,89.19,89.055,89.055,783800000.0
2009-10-07 16:00:00,89.055,89.095,89.05,89.095,893999999.0
2009-10-07 16:01:00,89.095,89.1,89.055,89.055,891799995.0
2009-10-07 16:02:00,89.055,89.065,89.015,89.015,1638299993.0
2009-10-07 16:03:00,89.015,89.025,88.975,89.02,830300001.0
2009-10-07 16:04:00,89.02,89.02,89.0,89.005,445900000.0
2009-10-07 16:05:00,89.0,89.0,88.96,88.99,743899997.0
2009-10-07 16:06:00,88.99,88.99,88.965,88.965,496100000.0
2009-10-07 16:07:00,88.965,88.975,88.955,88.96,710599999.0
2009-10-07 16:08:00,88.96,88.96,88.89,88.91,823200000.0
2009-10-07 16:09:00,88.905,88.91,88.88,88.895,739100001.0
2009-10-07 16:10:00,88.9,88.94,88.88,88.94,688200000.0
2009-10-07 16:11:00,88.935,88.96,88.93,88.955,788999997.0
2009-10-07 16:12:00,88.955,88.955,88.915,88.93,560500000.0
2009-10-07 16:13:00,88.93,88.93,88.91,88.92,823900002.0
2009-10-07 16:14:00,88.92,88.92,88.9,88.915,730600000.0
2009-10-07 16:15:00,88.915,88.92,88.905,88.92,444200001.0
2009-10-07 16:16:00,88.92,88.92,88.9,88.91,381300000.0
2009-10-07 16:17:00,88.91,88.91,88.89,88.89,506400000.0
2009-10-07 16:18:00,88.89,88.93,88.89,88.92,521299999.0
2009-10-07 16:19:00,88.92,88.935,88.915,88.93,474600003.0
2009-10-07 16:20:00,88.93,88.94,88.92,88.94,410600000.0
2009-10-07 16:21:00,88.94,88.955,88.935,88.935,473199998.0
2009-10-07 16:22:00,88.935,88.945,88.905,88.945,533700000.0
2009-10-07 16:23:00,88.945,88.95,88.94,88.945,429899999.0
2009-10-07 16:24:00,88.945,88.955,88.94,88.95,423399999.0
2009-10-07 16:25:00,88.95,88.95,88.92,88.93,506000000.0
2009-10-07 16:26:00,88.925,88.935,88.915,88.92,169800000.0
2009-10-07 16:27:00,88.915,88.93,88.915,88.93,394200001.0
2009-10-07 16:28:00,88.93,88.95,88.93,88.94,402800000.0
2009-10-07 16:29:00,88.94,88.97,88.94,88.97,201200000.0
2009-10-07 16:30:00,88.965,88.97,88.94,88.94,484900000.0
2009-10-07 16:31:00,88.94,88.98,88.94,88.98,678099998.0
2009-10-07 16:32:00,88.975,89.02,88.97,89.01,830999997.0
2009-10-07 16:33:00,89.01,89.02,88.99,89.0,597900001.0
2009-10-07 16:34:00,89.0,89.0,88.97,88.98,446399999.0
2009-10-07 16:35:00,88.98,89.0,88.98,88.99,454700000.0
2009-10-07 16:36:00,88.99,89.0,88.99,88.99,176100000.0
2009-10-07 16:37:00,88.99,89.0,88.975,88.99,390799999.0
2009-10-07 16:38:00,88.99,88.995,88.98,88.99,282400000.0
2009-10-07 16:39:00,88.99,89.01,88.99,88.99,347900001.0
2009-10-07 16:40:00,88.99,89.005,88.98,89.005,269700000.0
2009-10-07 16:41:00,89.005,89.02,88.995,89.0,683400001.0
2009-10-07 16:42:00,89.0,89.04,89.0,89.025,353400000.0
2009-10-07 16:43:00,89.025,89.04,89.025,89.03,458200000.0
2009-10-07 16:44:00,89.03,89.08,89.03,89.075,623000002.0
2009-10-07 16:45:00,89.075,89.09,89.075,89.09,290600000.0
2009-10-07 16:46:00,89.09,89.115,89.085,89.115,350499997.0
2009-10-07 16:47:00,89.115,89.135,89.115,89.12,812800001.0
2009-10-07 16:48:00,89.12,89.145,89.12,89.13,394099999.0
2009-10-07 16:49:00,89.135,89.14,89.12,89.125,438699999.0
2009-10-07 16:50:00,89.125,89.13,89.085,89.085,435000000.0
2009-10-07 16:51:00,89.085,89.105,89.06,89.065,892600003.0
2009-10-07 16:52:00,89.065,89.08,89.065,89.075,298700000.0
2009-10-07 16:53:00,89.075,89.075,89.05,89.07,329700001.0
2009-10-07 16:54:00,89.07,89.08,89.065,89.08,400999998.0
2009-10-07 16:55:00,89.08,89.09,89.065,89.07,251200000.0
2009-10-07 16:56:00,89.065,89.065,89.045,89.045,610500002.0
2009-10-07 16:57:00,89.045,89.05,89.015,89.025,605599999.0
2009-10-07 16:58:00,89.025,89.04,88.985,89.03,697300001.0
2009-10-07 16:59:00,89.025,89.06,89.02,89.03,798299998.0
2009-10-07 17:00:00,89.03,89.07,89.02,89.05,459600001.0
2009-10-07 17:01:00,89.05,89.05,89.02,89.02,250300000.0
2009-10-07 17:02:00,89.02,89.03,89.005,89.005,432000000.0
2009-10-07 17:03:00,89.005,89.005,88.98,88.99,580610000.0
2009-10-07 17:04:00,88.99,88.995,88.98,88.99,450800000.0
2009-10-07 17:05:00,88.99,89.0,88.975,88.975,475700000.0
2009-10-07 17:06:00,88.975,88.98,88.945,88.96,684299998.0
2009-10-07 17:07:00,88.965,88.97,88.945,88.945,388000000.0
2009-10-07 17:08:00,88.945,88.95,88.94,88.94,375300000.0
2009-10-07 17:09:00,88.94,88.94,88.92,88.93,441300001.0
2009-10-07 17:10:00,88.93,88.93,88.92,88.92,174400000.0
2009-10-07 17:11:00,88.92,88.96,88.92,88.95,394700002.0
2009-10-07 17:12:00,88.95,88.96,88.935,88.945,333100001.0
2009-10-07 17:13:00,88.945,88.96,88.945,88.95,290599999.0
2009-10-07 17:14:00,88.95,88.965,88.95,88.965,470600000.0
2009-10-07 17:15:00,88.965,88.965,88.94,88.945,688209995.0
2009-10-07 17:16:00,88.945,88.945,88.94,88.94,422199996.0
2009-10-07 17:17:00,88.94,88.95,88.94,88.95,184500001.0
2009-10-07 17:18:00,88.95,88.95,88.93,88.93,392310000.0
2009-10-07 17:19:00,88.93,88.93,88.87,88.87,702999998.0
2009-10-07 17:20:00,88.87,88.87,88.86,88.87,534999998.0
2009-10-07 17:21:00,88.865,88.865,88.74,88.75,1159799999.0
2009-10-07 17:22:00,88.75,88.82,88.75,88.775,928700000.0
2009-10-07 17:23:00,88.775,88.775,88.735,88.74,473700002.0
2009-10-07 17:24:00,88.74,88.74,88.72,88.735,442700000.0
2009-10-07 17:25:00,88.735,88.745,88.73,88.73,632800000.0
2009-10-07 17:26:00,88.73,88.74,88.71,88.71,378700000.0
2009-10-07 17:27:00,88.71,88.72,88.7,88.715,595999998.0
2009-10-07 17:28:00,88.72,88.755,88.71,88.74,492700000.0
2009-10-07 17:29:00,88.74,88.75,88.715,88.75,512999999.0
2009-10-07 17:30:00,88.75,88.75,88.725,88.73,699600000.0
2009-10-07 17:31:00,88.73,88.75,88.72,88.73,446000000.0
2009-10-07 17:32:00,88.73,88.755,88.73,88.745,471300000.0
2009-10-07 17:33:00,88.745,88.76,88.74,88.76,470499999.0
2009-10-07 17:34:00,88.77,88.78,88.76,88.77,628200001.0
2009-10-07 17:35:00,88.77,88.8,88.77,88.79,457100000.0
2009-10-07 17:36:00,88.79,88.805,88.79,88.8,320200000.0
2009-10-07 17:37:00,88.8,88.81,88.8,88.8,266400001.0
2009-10-07 17:38:00,88.8,88.805,88.79,88.79,424900000.0
2009-10-07 17:39:00,88.79,88.81,88.79,88.805,374600000.0
2009-10-07 17:40:00,88.8,88.8,88.795,88.8,246799999.0
2009-10-07 17:41:00,88.8,88.81,88.79,88.8,305510000.0
2009-10-07 17:42:00,88.8,88.8,88.76,88.76,604500000.0
2009-10-07 17:43:00,88.755,88.78,88.75,88.77,571200002.0
2009-10-07 17:44:00,88.77,88.785,88.765,88.77,656199999.0
2009-10-07 17:45:00,88.77,88.78,88.755,88.76,324300000.0
2009-10-07 17:46:00,88.76,88.77,88.755,88.765,378200000.0
2009-10-07 17:47:00,88.765,88.79,88.765,88.78,669200000.0
2009-10-07 17:48:00,88.78,88.8,88.76,88.765,458099997.0
2009-10-07 17:49:00,88.765,88.78,88.73,88.73,489899998.0
2009-10-07 17:50:00,88.73,88.755,88.73,88.73,568700000.0
2009-10-07 17:51:00,88.735,88.765,88.735,88.74,466600002.0
2009-10-07 17:52:00,88.74,88.75,88.72,88.72,400200000.0
2009-10-07 17:53:00,88.725,88.73,88.72,88.72,234400000.0
2009-10-07 17:54:00,88.72,88.78,88.72,88.78,236300000.0
2009-10-07 17:55:00,88.78,88.79,88.765,88.77,509700000.0
2009-10-07 17:56:00,88.765,88.78,88.765,88.78,285500000.0
2009-10-07 17:57:00,88.775,88.78,88.76,88.76,244700000.0
2009-10-07 17:58:00,88.765,88.765,88.76,88.76,196800000.0
2009-10-07 17:59:00,88.76,88.77,88.76,88.76,297400000.0
2009-10-07 18:00:00,88.76,88.77,88.76,88.76,230499999.0
2009-10-07 18:01:00,88.76,88.765,88.755,88.765,154400000.0
2009-10-07 18:02:00,88.765,88.77,88.76,88.77,316599996.0
2009-10-07 18:03:00,88.77,88.77,88.77,88.77,126400000.0
2009-10-07 18:04:00,88.77,88.78,88.77,88.78,184100000.0
2009-10-07 18:05:00,88.78,88.8,88.78,88.79,481500000.0
2009-10-07 18:06:00,88.79,88.8,88.78,88.78,817100001.0
2009-10-07 18:07:00,88.775,88.775,88.74,88.74,760300000.0
2009-10-07 18:08:00,88.74,88.785,88.74,88.785,334999999.0
2009-10-07 18:09:00,88.785,88.79,88.785,88.785,121400000.0
2009-10-07 18:10:00,88.79,88.8,88.79,88.79,248700000.0
2009-10-07 18:11:00,88.79,88.825,88.79,88.82,422400000.0
2009-10-07 18:12:00,88.82,88.825,88.82,88.82,336700000.0
2009-10-07 18:13:00,88.82,88.82,88.8,88.8,611200001.0
2009-10-07 18:14:00,88.8,88.81,88.79,88.8,601799998.0
2009-10-07 18:15:00,88.8,88.805,88.78,88.79,322500000.0
2009-10-07 18:16:00,88.79,88.81,88.785,88.8,452300001.0
2009-10-07 18:17:00,88.8,88.8,88.8,88.8,155600000.0
2009-10-07 18:18:00,88.8,88.82,88.8,88.82,219799999.0
2009-10-07 18:19:00,88.825,88.83,88.81,88.82,321999998.0
2009-10-07 18:20:00,88.82,88.825,88.82,88.825,262900000.0
2009-10-07 18:21:00,88.825,88.84,88.82,88.82,402900001.0
2009-10-07 18:22:00,88.82,88.83,88.82,88.83,81700000.0
2009-10-07 18:23:00,88.83,88.84,88.83,88.84,144100001.0
2009-10-07 18:24:00,88.84,88.84,88.835,88.84,149600000.0
2009-10-07 18:25:00,88.84,88.84,88.83,88.83,266600000.0
2009-10-07 18:26:00,88.83,88.83,88.82,88.82,142100000.0
2009-10-07 18:27:00,88.82,88.83,88.82,88.83,139700002.0
2009-10-07 18:28:00,88.83,88.835,88.825,88.825,244200000.0
2009-10-07 18:29:00,88.825,88.83,88.82,88.82,333800000.0
2009-10-07 18:30:00,88.82,88.82,88.805,88.805,420800000.0
2009-10-07 18:31:00,88.805,88.805,88.775,88.8,469000000.0
2009-10-07 18:32:00,88.8,88.805,88.8,88.805,260200000.0
2009-10-07 18:33:00,88.805,88.815,88.8,88.8,228800000.0
2009-10-07 18:34:00,88.8,88.82,88.8,88.82,190399999.0
2009-10-07 18:35:00,88.82,88.83,88.81,88.81,206200000.0
2009-10-07 18:36:00,88.81,88.82,88.81,88.81,278200000.0
2009-10-07 18:37:00,88.81,88.81,88.8,88.81,208399999.0
2009-10-07 18:38:00,88.81,88.82,88.81,88.82,162800000.0
2009-10-07 18:39:00,88.82,88.82,88.82,88.82,265700000.0
2009-10-07 18:40:00,88.82,88.83,88.815,88.825,414000000.0
2009-10-07 18:41:00,88.825,88.825,88.815,88.815,398400002.0
2009-10-07 18:42:00,88.815,88.83,88.81,88.825,353599999.0
2009-10-07 18:43:00,88.825,88.83,88.825,88.825,348600002.0
2009-10-07 18:44:00,88.825,88.84,88.825,88.84,196700000.0
2009-10-07 18:45:00,88.84,88.845,88.84,88.845,99200000.0
2009-10-07 18:46:00,88.845,88.865,88.845,88.865,191100000.0
2009-10-07 18:47:00,88.86,88.87,88.86,88.87,120000000.0
2009-10-07 18:48:00,88.87,88.87,88.86,88.86,149200000.0
2009-10-07 18:49:00,88.86,88.86,88.845,88.86,335900000.0
2009-10-07 18:50:00,88.86,88.86,88.83,88.83,186800000.0
2009-10-07 18:51:00,88.835,88.835,88.815,88.815,317200000.0
2009-10-07 18:52:00,88.82,88.82,88.81,88.81,354100000.0
2009-10-07 18:53:00,88.81,88.81,88.81,88.81,148600000.0
2009-10-07 18:54:00,88.81,88.81,88.81,88.81,6400000.0
2009-10-07 18:55:00,88.81,88.81,88.81,88.81,84900000.0
2009-10-07 18:56:00,88.81,88.81,88.81,88.81,59600000.0
2009-10-07 18:57:00,88.805,88.81,88.775,88.81,314500000.0
2009-10-07 18:58:00,88.83,88.84,88.82,88.825,337100000.0
2009-10-07 18:59:00,88.825,88.825,88.79,88.81,195100000.0
2009-10-07 19:00:00,88.805,88.805,88.775,88.795,387000000.0
2009-10-07 19:01:00,88.8,88.82,88.8,88.81,303300000.0
2009-10-07 19:02:00,88.81,88.83,88.805,88.825,261000000.0
2009-10-07 19:03:00,88.825,88.85,88.815,88.835,387800000.0
2009-10-07 19:04:00,88.835,88.835,88.825,88.83,118600000.0
2009-10-07 19:05:00,88.83,88.83,88.815,88.815,140800000.0
2009-10-07 19:06:00,88.815,88.815,88.805,88.805,276000000.0
2009-10-07 19:07:00,88.805,88.805,88.765,88.765,350500000.0
2009-10-07 19:08:00,88.76,88.77,88.745,88.745,492300000.0
2009-10-07 19:09:00,88.745,88.75,88.73,88.73,228900001.0
2009-10-07 19:10:00,88.73,88.73,88.68,88.68,482000002.0
2009-10-07 19:11:00,88.68,88.7,88.665,88.67,871000001.0
2009-10-07 19:12:00,88.67,88.67,88.655,88.655,393100000.0
2009-10-07 19:13:00,88.655,88.66,88.64,88.655,441200000.0
2009-10-07 19:14:00,88.65,88.655,88.64,88.655,354900000.0
2009-10-07 19:15:00,88.655,88.68,88.655,88.675,399299998.0
2009-10-07 19:16:00,88.67,88.68,88.655,88.68,309400002.0
2009-10-07 19:17:00,88.675,88.675,88.675,88.675,180800000.0
2009-10-07 19:18:00,88.675,88.675,88.66,88.66,266500000.0
2009-10-07 19:19:00,88.655,88.655,88.62,88.62,479400000.0
2009-10-07 19:20:00,88.62,88.64,88.62,88.63,573999999.0
2009-10-07 19:21:00,88.63,88.635,88.63,88.63,188600001.0
2009-10-07 19:22:00,88.63,88.635,88.63,88.635,208700000.0
2009-10-07 19:23:00,88.635,88.65,88.635,88.645,458600001.0
2009-10-07 19:24:00,88.635,88.65,88.635,88.645,259299999.0
2009-10-07 19:25:00,88.65,88.65,88.645,88.645,186800000.0
2009-10-07 19:26:00,88.645,88.65,88.635,88.635,279700000.0
2009-10-07 19:27:00,88.635,88.64,88.61,88.62,321100000.0
2009-10-07 19:28:00,88.615,88.62,88.6,88.615,534099999.0
2009-10-07 19:29:00,88.615,88.615,88.61,88.61,233900000.0
2009-10-07 19:30:00,88.6,88.6,88.53,88.53,492700000.0
2009-10-07 19:31:00,88.53,88.56,88.525,88.56,810500000.0
2009-10-07 19:32:00,88.56,88.56,88.515,88.52,488200000.0
2009-10-07 19:33:00,88.515,88.555,88.515,88.545,578300002.0
2009-10-07 19:34:00,88.545,88.55,88.53,88.54,396700000.0
2009-10-07 19:35:00,88.54,88.545,88.525,88.525,167700000.0
2009-10-07 19:36:00,88.525,88.535,88.515,88.515,379000000.0
2009-10-07 19:37:00,88.52,88.52,88.485,88.515,655599999.0
2009-10-07 19:38:00,88.52,88.535,88.485,88.495,321700000.0
2009-10-07 19:39:00,88.495,88.505,88.49,88.495,122800000.0
2009-10-07 19:40:00,88.495,88.515,88.485,88.505,287800000.0
2009-10-07 19:41:00,88.505,88.505,88.475,88.475,452600000.0
2009-10-07 19:42:00,88.475,88.5,88.465,88.475,452600000.0
2009-10-07 19:43:00,88.475,88.475,88.45,88.45,285200000.0
2009-10-07 19:44:00,88.45,88.51,88.45,88.5,678100000.0
2009-10-07 19:45:00,88.5,88.52,88.5,88.515,398500000.0
2009-10-07 19:46:00,88.515,88.56,88.51,88.55,694500000.0
2009-10-07 19:47:00,88.55,88.57,88.55,88.57,613700000.0
2009-10-07 19:48:00,88.57,88.6,88.57,88.57,594200001.0
2009-10-07 19:49:00,88.57,88.58,88.565,88.575,315099998.0
2009-10-07 19:50:00,88.58,88.595,88.58,88.595,308400000.0
2009-10-07 19:51:00,88.605,88.605,88.58,88.595,528599998.0
2009-10-07 19:52:00,88.595,88.605,88.585,88.585,236600000.0
2009-10-07 19:53:00,88.59,88.635,88.585,88.625,592200001.0
2009-10-07 19:54:00,88.62,88.63,88.61,88.61,343099998.0
2009-10-07 19:55:00,88.615,88.615,88.595,88.605,425000001.0
2009-10-07 19:56:00,88.605,88.605,88.59,88.595,196500000.0
2009-10-07 19:57:00,88.595,88.595,88.595,88.595,45000000.0
2009-10-07 19:58:00,88.595,88.595,88.58,88.58,208300000.0
2009-10-07 19:59:00,88.58,88.585,88.565,88.575,561100000.0
2009-10-07 20:00:00,88.575,88.585,88.56,88.565,497300001.0
2009-10-07 20:01:00,88.565,88.565,88.55,88.565,527000000.0
2009-10-07 20:02:00,88.565,88.59,88.56,88.56,299900000.0
2009-10-07 20:03:00,88.565,88.585,88.565,88.575,464100000.0
2009-10-07 20:04:00,88.575,88.62,88.575,88.605,309000000.0
2009-10-07 20:05:00,88.605,88.615,88.605,88.615,286999999.0
2009-10-07 20:06:00,88.59,88.61,88.585,88.605,220600000.0
2009-10-07 20:07:00,88.605,88.61,88.605,88.61,136800000.0
2009-10-07 20:08:00,88.61,88.61,88.595,88.6,165200000.0
2009-10-07 20:09:00,88.6,88.6,88.6,88.6,108000000.0
2009-10-07 20:10:00,88.6,88.6,88.59,88.595,182800000.0
2009-10-07 20:11:00,88.59,88.62,88.59,88.62,991800003.0
2009-10-07 20:12:00,88.615,88.665,88.61,88.66,727200000.0
2009-10-07 20:13:00,88.66,88.67,88.66,88.665,562200000.0
2009-10-07 20:14:00,88.67,88.67,88.65,88.66,857100000.0
2009-10-07 20:15:00,88.665,88.68,88.66,88.675,622699997.0
2009-10-07 20:16:00,88.675,88.675,88.655,88.66,268899999.0
2009-10-07 20:17:00,88.66,88.665,88.655,88.655,149600000.0
2009-10-07 20:18:00,88.655,88.665,88.655,88.655,196200000.0
2009-10-07 20:19:00,88.655,88.655,88.61,88.625,686800000.0
2009-10-07 20:20:00,88.63,88.635,88.615,88.625,569100002.0
2009-10-07 20:21:00,88.62,88.625,88.605,88.61,382399999.0
2009-10-07 20:22:00,88.61,88.625,88.605,88.625,460790000.0
2009-10-07 20:23:00,88.62,88.63,88.615,88.63,484700000.0
2009-10-07 20:24:00,88.63,88.65,88.63,88.64,208800000.0
2009-10-07 20:25:00,88.64,88.645,88.63,88.635,426100000.0
2009-10-07 20:26:00,88.635,88.64,88.63,88.63,190300000.0
2009-10-07 20:27:00,88.63,88.635,88.625,88.63,297200000.0
2009-10-07 20:28:00,88.63,88.63,88.62,88.62,320300000.0
2009-10-07 20:29:00,88.605,88.605,88.585,88.59,277100000.0
2009-10-07 20:30:00,88.585,88.59,88.57,88.57,209400000.0
2009-10-07 20:31:00,88.57,88.575,88.56,88.56,308100000.0
2009-10-07 20:32:00,88.56,88.56,88.54,88.545,464000000.0
2009-10-07 20:33:00,88.545,88.57,88.545,88.57,375000000.0
2009-10-07 20:34:00,88.57,88.57,88.56,88.565,289899998.0
2009-10-07 20:35:00,88.565,88.575,88.56,88.56,389500000.0
2009-10-07 20:36:00,88.56,88.56,88.56,88.56,162200000.0
2009-10-07 20:37:00,88.56,88.57,88.555,88.565,255800000.0
2009-10-07 20:38:00,88.56,88.56,88.555,88.555,109200000.0
2009-10-07 20:39:00,88.555,88.56,88.555,88.56,102600000.0
2009-10-07 20:40:00,88.56,88.56,88.55,88.56,150200000.0
2009-10-07 20:41:00,88.56,88.585,88.56,88.57,574679999.0
2009-10-07 20:42:00,88.57,88.59,88.57,88.59,220600000.0
2009-10-07 20:43:00,88.59,88.6,88.58,88.59,477090000.0
2009-10-07 20:44:00,88.59,88.59,88.585,88.585,609800000.0
2009-10-07 20:45:00,88.59,88.6,88.59,88.595,399000001.0
2009-10-07 20:46:00,88.595,88.64,88.58,88.63,535700000.0
2009-10-07 20:47:00,88.625,88.635,88.62,88.63,461800000.0
2009-10-07 20:48:00,88.63,88.63,88.605,88.61,443300001.0
2009-10-07 20:49:00,88.61,88.62,88.6,88.62,475700000.0
2009-10-07 20:50:00,88.62,88.62,88.61,88.61,243600000.0
2009-10-07 20:51:00,88.61,88.61,88.6,88.605,252900001.0
2009-10-07 20:52:00,88.61,88.62,88.605,88.605,228500000.0
2009-10-07 20:53:00,88.605,88.63,88.605,88.62,252900000.0
2009-10-07 20:54:00,88.62,88.62,88.61,88.615,304200000.0
2009-10-07 20:55:00,88.615,88.615,88.6,88.61,303200000.0
2009-10-07 20:56:00,88.61,88.625,88.61,88.62,224090000.0
2009-10-07 20:57:00,88.615,88.62,88.595,88.6,256299999.0
2009-10-07 20:58:00,88.605,88.605,88.59,88.59,208200000.0
2009-10-07 20:59:00,88.59,88.635,88.59,88.63,380600001.0
2009-10-07 21:00:00,88.63,88.635,88.625,88.635,204200000.0
2009-10-07 21:01:00,88.63,88.635,88.63,88.63,152300000.0
2009-10-07 21:02:00,88.635,88.64,88.63,88.64,212700000.0
2009-10-07 21:03:00,88.64,88.65,88.64,88.65,352700000.0
2009-10-07 21:04:00,88.65,88.65,88.635,88.64,559000000.0
2009-10-07 21:05:00,88.635,88.645,88.61,88.615,598700000.0
2009-10-07 21:06:00,88.61,88.615,88.585,88.61,670599999.0
2009-10-07 21:07:00,88.615,88.615,88.61,88.61,57600000.0
2009-10-07 21:08:00,88.61,88.61,88.61,88.61,72700000.0
2009-10-07 21:09:00,88.615,88.62,88.61,88.615,162400001.0
2009-10-07 21:10:00,88.615,88.635,88.615,88.635,302699999.0
2009-10-07 21:11:00,88.635,88.635,88.61,88.615,426400002.0
2009-10-07 21:12:00,88.615,88.62,88.61,88.61,335300000.0
2009-10-07 21:13:00,88.61,88.62,88.61,88.615,381400000.0
2009-10-07 21:14:00,88.615,88.62,88.615,88.62,315200003.0
2009-10-07 21:15:00,88.62,88.62,88.615,88.615,66400000.0
2009-10-07 21:16:00,88.615,88.63,88.61,88.625,385400000.0
2009-10-07 21:17:00,88.625,88.64,88.625,88.635,321200000.0
2009-10-07 21:18:00,88.635,88.64,88.63,88.635,121800000.0
2009-10-07 21:19:00,88.64,88.64,88.6,88.6,235299999.0
2009-10-07 21:20:00,88.6,88.605,88.595,88.605,214600000.0
2009-10-07 21:21:00,88.605,88.61,88.605,88.605,88490000.0
2009-10-07 21:22:00,88.605,88.62,88.6,88.615,416199999.0
2009-10-07 21:23:00,88.62,88.62,88.595,88.595,149000000.0
2009-10-07 21:24:00,88.59,88.605,88.59,88.595,337200001.0
2009-10-07 21:25:00,88.595,88.595,88.585,88.59,150900000.0
2009-10-07 21:26:00,88.59,88.59,88.59,88.59,41600000.0
2009-10-07 21:27:00,88.59,88.59,88.58,88.585,240200000.0
2009-10-07 21:28:00,88.585,88.605,88.585,88.605,259200000.0
2009-10-07 21:29:00,88.605,88.605,88.585,88.585,318699999.0
2009-10-07 21:30:00,88.585,88.59,88.585,88.585,425200000.0
2009-10-07 21:31:00,88.58,88.585,88.57,88.575,163400000.0
2009-10-07 21:32:00,88.575,88.575,88.57,88.57,54400000.0
2009-10-07 21:33:00,88.57,88.575,88.57,88.57,87200000.0
2009-10-07 21:34:00,88.575,88.58,88.57,88.57,74400000.0
2009-10-07 21:35:00,88.575,88.585,88.57,88.58,109799999.0
2009-10-07 21:36:00,88.58,88.58,88.575,88.575,119400000.0
2009-10-07 21:37:00,88.575,88.58,88.575,88.575,224200000.0
2009-10-07 21:38:00,88.575,88.58,88.575,88.58,191400000.0
2009-10-07 21:39:00,88.58,88.59,88.575,88.585,476400000.0
2009-10-07 21:40:00,88.585,88.59,88.58,88.585,352100000.0
2009-10-07 21:41:00,88.585,88.585,88.575,88.58,311490000.0
2009-10-07 21:42:00,88.585,88.59,88.575,88.58,306589999.0
2009-10-07 21:43:00,88.58,88.585,88.58,88.58,174400000.0
2009-10-07 21:44:00,88.58,88.585,88.58,88.585,48200000.0
2009-10-07 21:45:00,88.585,88.595,88.585,88.595,91900000.0
2009-10-07 21:46:00,88.595,88.61,88.59,88.605,439900000.0
2009-10-07 21:47:00,88.605,88.61,88.605,88.61,86400000.0
2009-10-07 21:48:00,88.61,88.615,88.61,88.61,126600000.0
2009-10-07 21:49:00,88.61,88.62,88.605,88.61,302199998.0
2009-10-07 21:50:00,88.61,88.61,88.6,88.61,491900000.0
2009-10-07 21:51:00,88.61,88.62,88.61,88.62,142600000.0
2009-10-07 21:52:00,88.62,88.625,88.62,88.62,198300000.0
2009-10-07 21:53:00,88.62,88.625,88.61,88.615,314990000.0
2009-10-07 21:54:00,88.615,88.615,88.61,88.61,130400000.0
2009-10-07 21:55:00,88.605,88.61,88.605,88.61,79400000.0
2009-10-07 21:56:00,88.61,88.62,88.605,88.62,160090000.0
2009-10-07 21:57:00,88.62,88.62,88.62,88.62,37600000.0
2009-10-07 21:58:00,88.62,88.63,88.62,88.625,232400000.0
2009-10-07 21:59:00,88.63,88.63,88.62,88.625,138500000.0
2009-10-07 22:00:00,88.62,88.63,88.62,88.625,122400000.0
2009-10-07 22:01:00,88.625,88.63,88.62,88.62,105800000.0
2009-10-07 22:02:00,88.62,88.64,88.62,88.64,48200000.0
2009-10-07 22:03:00,88.64,88.665,88.635,88.66,148190000.0
2009-10-07 22:04:00,88.66,88.67,88.655,88.66,39000000.0
2009-10-07 22:05:00,88.66,88.66,88.645,88.65,41000000.0
2009-10-07 22:06:00,88.65,88.67,88.645,88.65,104200000.0
2009-10-07 22:07:00,88.65,88.65,88.65,88.65,28900000.0
2009-10-07 22:08:00,88.65,88.65,88.65,88.65,55000000.0
2009-10-07 22:09:00,88.65,88.65,88.63,88.63,43000000.0
2009-10-07 22:10:00,88.63,88.63,88.615,88.615,29200000.0
2009-10-07 22:11:00,88.62,88.62,88.595,88.605,159800000.0
2009-10-07 22:12:00,88.605,88.605,88.605,88.605,50000000.0
2009-10-07 22:13:00,88.605,88.61,88.605,88.61,73200000.0
2009-10-07 22:14:00,88.61,88.62,88.61,88.61,79000000.0
2009-10-07 22:15:00,88.615,88.615,88.61,88.61,25300000.0
2009-10-07 22:16:00,88.61,88.615,88.61,88.615,20900000.0
2009-10-07 22:17:00,88.615,88.62,88.615,88.62,188800000.0
2009-10-07 22:18:00,88.625,88.635,88.625,88.635,16400000.0
2009-10-07 22:19:00,88.625,88.63,88.625,88.63,7200000.0
2009-10-07 22:20:00,88.63,88.635,88.63,88.63,13600000.0
2009-10-07 22:21:00,88.63,88.63,88.625,88.625,18600000.0
2009-10-07 22:22:00,88.625,88.64,88.625,88.625,34200000.0
2009-10-07 22:23:00,88.625,88.625,88.62,88.62,110100000.0
2009-10-07 22:24:00,88.62,88.62,88.62,88.62,39490000.0
2009-10-07 22:25:00,88.615,88.625,88.615,88.625,17300000.0
2009-10-07 22:26:00,88.62,88.625,88.62,88.625,60400000.0
2009-10-07 22:27:00,88.625,88.625,88.625,88.625,4800000.0
2009-10-07 22:28:00,88.625,88.625,88.625,88.625,12000000.0
2009-10-07 22:29:00,88.625,88.625,88.625,88.625,9600000.0
2009-10-07 22:30:00,88.625,88.625,88.62,88.625,34800000.0
2009-10-07 22:31:00,88.625,88.63,88.62,88.63,51200000.0
2009-10-07 22:32:00,88.63,88.63,88.625,88.625,27900000.0
2009-10-07 22:33:00,88.625,88.625,88.62,88.62,48800000.0
2009-10-07 22:34:00,88.62,88.63,88.62,88.62,128000000.0
2009-10-07 22:35:00,88.62,88.625,88.62,88.625,50400000.0
2009-10-07 22:36:00,88.625,88.63,88.625,88.63,40900000.0
2009-10-07 22:37:00,88.63,88.635,88.63,88.635,60700000.0
2009-10-07 22:38:00,88.63,88.63,88.625,88.625,55600000.0
2009-10-07 22:39:00,88.625,88.63,88.62,88.625,67000000.0
2009-10-07 22:40:00,88.625,88.635,88.625,88.625,46400000.0
2009-10-07 22:41:00,88.625,88.625,88.615,88.625,36090000.0
2009-10-07 22:42:00,88.62,88.62,88.61,88.61,56000000.0
2009-10-07 22:43:00,88.61,88.615,88.61,88.61,118000000.0
2009-10-07 22:44:00,88.61,88.615,88.61,88.61,145500000.0
2009-10-07 22:45:00,88.61,88.62,88.61,88.615,114590000.0
2009-10-07 22:46:00,88.615,88.62,88.615,88.62,22600000.0
2009-10-07 22:47:00,88.62,88.625,88.615,88.625,13400000.0
2009-10-07 22:48:00,88.625,88.625,88.62,88.62,12800000.0
2009-10-07 22:49:00,88.62,88.625,88.62,88.62,49800000.0
2009-10-07 22:50:00,88.62,88.625,88.62,88.625,20800000.0
2009-10-07 22:51:00,88.62,88.62,88.62,88.62,48200000.0
2009-10-07 22:52:00,88.625,88.625,88.625,88.625,6600000.0
2009-10-07 22:53:00,88.625,88.625,88.62,88.62,98800000.0
2009-10-07 22:54:00,88.62,88.62,88.605,88.605,78300000.0
2009-10-07 22:55:00,88.605,88.63,88.605,88.63,165890000.0
2009-10-07 22:56:00,88.63,88.63,88.585,88.59,118370000.0
2009-10-07 22:57:00,88.605,88.625,88.605,88.62,167990000.0
2009-10-07 22:58:00,88.62,88.63,88.61,88.62,48700000.0
2009-10-07 22:59:00,88.615,88.62,88.595,88.595,29500000.0
2009-10-07 23:00:00,88.565,88.58,88.565,88.57,8000000.0
2009-10-07 23:01:00,88.58,88.58,88.57,88.575,10000000.0
2009-10-07 23:02:00,88.57,88.585,88.57,88.585,11600000.0
2009-10-07 23:03:00,88.585,88.585,88.585,88.585,7200000.0
2009-10-07 23:04:00,88.585,88.595,88.585,88.595,14000000.0
2009-10-07 23:05:00,88.595,88.6,88.585,88.59,59400000.0
2009-10-07 23:06:00,88.585,88.59,88.555,88.59,93590000.0
2009-10-07 23:07:00,88.59,88.595,88.575,88.575,32800000.0
2009-10-07 23:08:00,88.575,88.585,88.575,88.585,5800000.0
2009-10-07 23:09:00,88.585,88.585,88.585,88.585,2400000.0
2009-10-07 23:10:00,88.59,88.595,88.59,88.59,16600000.0
2009-10-07 23:11:00,88.585,88.585,88.585,88.585,4000000.0
2009-10-07 23:12:00,88.585,88.585,88.585,88.585,5800000.0
2009-10-07 23:13:00,88.585,88.59,88.585,88.59,9000000.0
2009-10-07 23:14:00,88.59,88.59,88.58,88.58,25800000.0
2009-10-07 23:15:00,88.585,88.59,88.585,88.59,23000000.0
2009-10-07 23:16:00,88.585,88.585,88.58,88.58,17000000.0
2009-10-07 23:17:00,88.58,88.585,88.58,88.585,10400000.0
2009-10-07 23:18:00,88.585,88.595,88.585,88.59,54400000.0
2009-10-07 23:19:00,88.585,88.585,88.575,88.575,43600000.0
2009-10-07 23:20:00,88.575,88.575,88.575,88.575,7200000.0
2009-10-07 23:24:00,88.575,88.58,88.575,88.58,5800000.0
2009-10-07 23:25:00,88.575,88.585,88.575,88.585,5890000.0
2009-10-07 23:26:00,88.585,88.585,88.585,88.585,2000000.0
2009-10-07 23:27:00,88.575,88.575,88.575,88.575,8000000.0
2009-10-07 23:28:00,88.585,88.605,88.58,88.585,40980000.0
2009-10-07 23:29:00,88.585,88.585,88.58,88.58,21900000.0
2009-10-07 23:30:00,88.58,88.595,88.58,88.595,88200000.0
2009-10-07 23:31:00,88.595,88.595,88.595,88.595,9600000.0
2009-10-07 23:32:00,88.595,88.595,88.595,88.595,4800000.0
2009-10-07 23:33:00,88.595,88.595,88.595,88.595,4800000.0
2009-10-07 23:34:00,88.592,88.593,88.592,88.593,14400000.0
2009-10-07 23:35:00,88.595,88.595,88.595,88.595,14400000.0
2009-10-07 23:36:00,88.595,88.605,88.595,88.595,91600000.0
2009-10-07 23:37:00,88.59,88.6,88.59,88.59,33290000.0
2009-10-07 23:38:00,88.595,88.595,88.595,88.595,9600000.0
2009-10-07 23:39:00,88.59,88.59,88.585,88.585,6800000.0
2009-10-07 23:40:00,88.585,88.585,88.585,88.585,4800000.0
2009-10-07 23:41:00,88.583,88.588,88.583,88.588,25600000.0
2009-10-07 23:42:00,88.58,88.585,88.58,88.585,25600000.0
2009-10-07 23:43:00,88.585,88.6,88.58,88.595,77800000.0
2009-10-07 23:44:00,88.595,88.595,88.575,88.58,67290000.0
2009-10-07 23:45:00,88.58,88.58,88.565,88.565,66600000.0
2009-10-07 23:46:00,88.565,88.565,88.555,88.565,69600000.0
2009-10-07 23:47:00,88.554,88.558,88.553,88.557,3000000.0
2009-10-07 23:48:00,88.57,88.57,88.565,88.565,3000000.0
2009-10-07 23:49:00,88.565,88.595,88.565,88.59,42000000.0
2009-10-07 23:50:00,88.59,88.6,88.58,88.585,99800000.0
2009-10-07 23:51:00,88.585,88.585,88.58,88.58,104000000.0
2009-10-07 23:52:00,88.58,88.59,88.58,88.585,50000000.0
2009-10-07 23:53:00,88.585,88.585,88.585,88.585,12600000.0
2009-10-07 23:54:00,88.585,88.59,88.585,88.59,12200000.0
2009-10-07 23:55:00,88.59,88.59,88.585,88.585,24800000.0
2009-10-07 23:56:00,88.585,88.6,88.585,88.6,33600000.0
2009-10-07 23:57:00,88.6,88.6,88.585,88.59,16200000.0
2009-10-07 23:58:00,88.59,88.605,88.59,88.595,36900000.0
2009-10-07 23:59:00,88.595,88.595,88.58,88.595,59200000.0
2009-10-08 00:00:00,88.595,88.595,88.59,88.595,36200000.0
2009-10-08 00:01:00,88.595,88.595,88.585,88.59,28600000.0
2009-10-08 00:02:00,88.59,88.59,88.555,88.58,51200000.0
2009-10-08 00:03:00,88.58,88.585,88.57,88.585,22800000.0
2009-10-08 00:04:00,88.58,88.595,88.58,88.59,56500000.0
2009-10-08 00:05:00,88.59,88.595,88.59,88.595,11000000.0
2009-10-08 00:06:00,88.595,88.595,88.59,88.59,9000000.0
2009-10-08 00:07:00,88.59,88.605,88.59,88.595,58800000.0
2009-10-08 00:08:00,88.595,88.6,88.595,88.6,19000000.0
2009-10-08 00:09:00,88.6,88.6,88.6,88.6,1000000.0
2009-10-08 00:10:00,88.6,88.6,88.595,88.595,9900000.0
2009-10-08 00:11:00,88.595,88.6,88.595,88.595,49800000.0
2009-10-08 00:12:00,88.595,88.595,88.595,88.595,26200000.0
2009-10-08 00:13:00,88.585,88.585,88.585,88.585,17400000.0
2009-10-08 00:14:00,88.58,88.595,88.575,88.595,33900000.0
2009-10-08 00:15:00,88.59,88.6,88.59,88.6,15400000.0
2009-10-08 00:16:00,88.6,88.6,88.59,88.59,15800000.0
2009-10-08 00:17:00,88.59,88.6,88.59,88.595,13600000.0
2009-10-08 00:18:00,88.605,88.605,88.595,88.6,14800000.0
2009-10-08 00:19:00,88.605,88.605,88.6,88.6,8200000.0
2009-10-08 00:20:00,88.6,88.605,88.6,88.605,4600000.0
2009-10-08 00:21:00,88.605,88.62,88.605,88.61,30200000.0
2009-10-08 00:22:00,88.61,88.61,88.61,88.61,5600000.0
2009-10-08 00:23:00,88.605,88.605,88.605,88.605,8800000.0
2009-10-08 00:24:00,88.605,88.605,88.605,88.605,27900000.0
2009-10-08 00:25:00,88.605,88.61,88.605,88.61,16200000.0
2009-10-08 00:26:00,88.61,88.615,88.605,88.615,99500000.0
2009-10-08 00:27:00,88.615,88.615,88.61,88.61,13300000.0
2009-10-08 00:28:00,88.615,88.62,88.615,88.615,43300000.0
2009-10-08 00:29:00,88.615,88.615,88.615,88.615,24200000.0
2009-10-08 00:30:00,88.615,88.615,88.605,88.61,70500000.0
2009-10-08 00:31:00,88.61,88.62,88.61,88.62,23400000.0
2009-10-08 00:32:00,88.62,88.62,88.615,88.62,9600000.0
2009-10-08 00:33:00,88.615,88.62,88.6,88.61,30200000.0
2009-10-08 00:34:00,88.61,88.61,88.59,88.6,24100000.0
2009-10-08 00:35:00,88.6,88.6,88.595,88.6,5600000.0
2009-10-08 00:36:00,88.595,88.605,88.595,88.605,15100000.0
2009-10-08 00:37:00,88.605,88.615,88.605,88.615,9600000.0
2009-10-08 00:38:00,88.61,88.611,88.608,88.608,70500000.0
2009-10-08 00:39:00,88.62,88.645,88.62,88.645,70500000.0
2009-10-08 00:40:00,88.645,88.67,88.645,88.67,74000000.0
2009-10-08 00:41:00,88.67,88.67,88.665,88.665,14000000.0
2009-10-08 00:42:00,88.665,88.67,88.665,88.67,29400000.0
2009-10-08 00:43:00,88.67,88.67,88.67,88.67,15400000.0
2009-10-08 00:44:00,88.675,88.7,88.67,88.68,116100000.0
2009-10-08 00:45:00,88.68,88.685,88.68,88.685,6200000.0
2009-10-08 00:46:00,88.69,88.71,88.69,88.71,26500000.0
2009-10-08 00:47:00,88.71,88.71,88.7,88.7,38100000.0
2009-10-08 00:48:00,88.7,88.705,88.7,88.705,14400000.0
2009-10-08 00:49:00,88.7,88.7,88.685,88.685,53600000.0
2009-10-08 00:50:00,88.685,88.685,88.675,88.68,12600000.0
2009-10-08 00:51:00,88.68,88.68,88.62,88.63,127800000.0
2009-10-08 00:52:00,88.63,88.655,88.63,88.655,43000000.0
2009-10-08 00:53:00,88.66,88.7,88.66,88.695,150800000.0
2009-10-08 00:54:00,88.695,88.7,88.685,88.695,75500000.0
2009-10-08 00:55:00,88.695,88.695,88.685,88.685,54700000.0
2009-10-08 00:56:00,88.685,88.695,88.68,88.68,68600000.0
2009-10-08 00:57:00,88.68,88.685,88.68,88.685,23900000.0
2009-10-08 00:58:00,88.685,88.685,88.685,88.685,51100000.0
2009-10-08 00:59:00,88.68,88.695,88.68,88.685,26900000.0
2009-10-08 01:00:00,88.685,88.7,88.685,88.7,80300000.0
2009-10-08 01:01:00,88.695,88.695,88.66,88.665,40200000.0
2009-10-08 01:02:00,88.665,88.665,88.63,88.635,49100000.0
2009-10-08 01:03:00,88.635,88.695,88.635,88.67,115200000.0
2009-10-08 01:04:00,88.675,88.675,88.67,88.67,42600000.0
2009-10-08 01:05:00,88.67,88.675,88.655,88.655,50100000.0
2009-10-08 01:06:00,88.655,88.655,88.605,88.605,92700000.0
2009-10-08 01:07:00,88.615,88.645,88.615,88.64,66800000.0
2009-10-08 01:08:00,88.64,88.645,88.63,88.635,35870000.0
2009-10-08 01:09:00,88.63,88.635,88.63,88.635,19000000.0
2009-10-08 01:10:00,88.635,88.635,88.635,88.635,22000000.0
2009-10-08 01:11:00,88.635,88.635,88.635,88.635,14600000.0
2009-10-08 01:12:00,88.64,88.655,88.64,88.645,33570000.0
2009-10-08 01:13:00,88.64,88.645,88.64,88.645,106400000.0
2009-10-08 01:14:00,88.645,88.645,88.64,88.64,42100000.0
2009-10-08 01:15:00,88.64,88.66,88.64,88.645,136300000.0
2009-10-08 01:16:00,88.655,88.66,88.65,88.655,46000000.0
2009-10-08 01:17:00,88.655,88.655,88.65,88.65,46200000.0
2009-10-08 01:18:00,88.65,88.655,88.65,88.65,74700000.0
2009-10-08 01:19:00,88.65,88.66,88.65,88.655,37000000.0
2009-10-08 01:20:00,88.66,88.66,88.635,88.64,92800000.0
2009-10-08 01:21:00,88.64,88.64,88.63,88.63,44400000.0
2009-10-08 01:22:00,88.63,88.635,88.62,88.62,63800000.0
2009-10-08 01:23:00,88.62,88.62,88.61,88.61,60000000.0
2009-10-08 01:24:00,88.61,88.61,88.6,88.605,76600000.0
2009-10-08 01:25:00,88.605,88.61,88.6,88.6,168500000.0
2009-10-08 01:26:00,88.6,88.6,88.6,88.6,25400000.0
2009-10-08 01:27:00,88.6,88.6,88.585,88.595,130200000.0
2009-10-08 01:28:00,88.595,88.595,88.575,88.575,111100000.0
2009-10-08 01:29:00,88.57,88.57,88.51,88.51,301090000.0
2009-10-08 01:30:00,88.515,88.545,88.515,88.515,408440000.0
2009-10-08 01:31:00,88.515,88.53,88.495,88.505,619699999.0
2009-10-08 01:32:00,88.505,88.505,88.485,88.495,454899999.0
2009-10-08 01:33:00,88.495,88.495,88.475,88.485,395000000.0
2009-10-08 01:34:00,88.48,88.525,88.48,88.5,509800000.0
2009-10-08 01:35:00,88.5,88.5,88.485,88.49,236600000.0
2009-10-08 01:36:00,88.49,88.515,88.49,88.515,271700000.0
2009-10-08 01:37:00,88.51,88.515,88.51,88.51,140900000.0
2009-10-08 01:38:00,88.51,88.51,88.48,88.495,348400000.0
2009-10-08 01:39:00,88.5,88.535,88.495,88.53,183200000.0
2009-10-08 01:40:00,88.53,88.53,88.52,88.525,144000000.0
2009-10-08 01:41:00,88.525,88.53,88.51,88.53,306400000.0
2009-10-08 01:42:00,88.53,88.55,88.53,88.545,29100000.0
2009-10-08 01:43:00,88.545,88.55,88.54,88.54,19800000.0
2009-10-08 01:44:00,88.54,88.54,88.53,88.53,90000000.0
2009-10-08 01:45:00,88.53,88.555,88.53,88.555,299900000.0
2009-10-08 01:46:00,88.555,88.575,88.555,88.56,241800000.0
2009-10-08 01:47:00,88.56,88.56,88.53,88.54,160400000.0
2009-10-08 01:48:00,88.537,88.54,88.536,88.537,73000000.0
2009-10-08 01:49:00,88.54,88.54,88.535,88.535,73000000.0
2009-10-08 01:50:00,88.535,88.55,88.535,88.54,189700000.0
2009-10-08 01:51:00,88.54,88.55,88.54,88.545,77100000.0
2009-10-08 01:52:00,88.545,88.55,88.545,88.545,54900000.0
2009-10-08 01:53:00,88.55,88.55,88.54,88.55,94300000.0
2009-10-08 01:54:00,88.55,88.55,88.53,88.535,57400000.0
2009-10-08 01:55:00,88.535,88.54,88.535,88.535,37200000.0
2009-10-08 01:56:00,88.535,88.54,88.535,88.535,6100000.0
2009-10-08 01:57:00,88.535,88.54,88.53,88.53,37600000.0
2009-10-08 01:58:00,88.53,88.535,88.525,88.53,17800000.0
2009-10-08 01:59:00,88.535,88.535,88.53,88.535,20500000.0
2009-10-08 02:00:00,88.535,88.535,88.515,88.525,114200000.0
2009-10-08 02:01:00,88.525,88.525,88.505,88.505,54900000.0
2009-10-08 02:02:00,88.5,88.505,88.5,88.505,25800000.0
2009-10-08 02:03:00,88.505,88.52,88.505,88.515,111900000.0
2009-10-08 02:04:00,88.51,88.535,88.51,88.525,190400000.0
2009-10-08 02:05:00,88.525,88.54,88.515,88.515,144000000.0
2009-10-08 02:06:00,88.515,88.525,88.505,88.525,275200001.0
2009-10-08 02:07:00,88.525,88.535,88.525,88.53,191300000.0
2009-10-08 02:08:00,88.535,88.575,88.53,88.575,334900000.0
2009-10-08 02:09:00,88.575,88.58,88.56,88.56,147100000.0
2009-10-08 02:10:00,88.555,88.58,88.555,88.575,138800000.0
2009-10-08 02:11:00,88.575,88.59,88.565,88.565,119600000.0
2009-10-08 02:12:00,88.565,88.585,88.555,88.58,258499999.0
2009-10-08 02:13:00,88.58,88.585,88.565,88.57,204600000.0
2009-10-08 02:14:00,88.57,88.575,88.555,88.57,92600000.0
2009-10-08 02:15:00,88.57,88.575,88.565,88.57,205700000.0
2009-10-08 02:16:00,88.575,88.575,88.525,88.54,278700000.0
2009-10-08 02:17:00,88.54,88.55,88.54,88.54,303700000.0
2009-10-08 02:18:00,88.54,88.55,88.515,88.545,315600000.0
2009-10-08 02:19:00,88.545,88.545,88.525,88.545,292900000.0
2009-10-08 02:20:00,88.535,88.545,88.515,88.525,488800000.0
2009-10-08 02:21:00,88.525,88.525,88.5,88.5,453700000.0
2009-10-08 02:22:00,88.5,88.515,88.5,88.505,189800000.0
2009-10-08 02:23:00,88.505,88.51,88.5,88.51,27800000.0
2009-10-08 02:24:00,88.505,88.51,88.495,88.505,192600000.0
2009-10-08 02:25:00,88.505,88.525,88.505,88.525,165700000.0
2009-10-08 02:26:00,88.525,88.525,88.505,88.51,236800000.0
2009-10-08 02:27:00,88.51,88.515,88.495,88.51,220400000.0
2009-10-08 02:28:00,88.51,88.525,88.51,88.525,235700000.0
2009-10-08 02:29:00,88.525,88.535,88.525,88.525,105600000.0
2009-10-08 02:30:00,88.525,88.535,88.425,88.425,333700000.0
2009-10-08 02:31:00,88.42,88.425,88.305,88.335,375500000.0
2009-10-08 02:32:00,88.33,88.335,88.305,88.315,176600000.0
2009-10-08 02:33:00,88.315,88.36,88.315,88.355,304600000.0
2009-10-08 02:34:00,88.35,88.395,88.35,88.39,297800000.0
2009-10-08 02:35:00,88.395,88.41,88.385,88.39,241200000.0
2009-10-08 02:36:00,88.39,88.39,88.35,88.36,262000000.0
2009-10-08 02:37:00,88.36,88.375,88.355,88.36,134900000.0
2009-10-08 02:38:00,88.355,88.365,88.33,88.335,140500000.0
2009-10-08 02:39:00,88.335,88.335,88.31,88.315,107900000.0
2009-10-08 02:40:00,88.315,88.315,88.255,88.255,206000000.0
2009-10-08 02:41:00,88.255,88.26,88.215,88.215,682000000.0
2009-10-08 02:42:00,88.215,88.27,88.215,88.27,375900000.0
2009-10-08 02:43:00,88.265,88.29,88.255,88.29,88500000.0
2009-10-08 02:44:00,88.29,88.32,88.285,88.315,135300000.0
2009-10-08 02:45:00,88.31,88.33,88.305,88.32,191200000.0
2009-10-08 02:46:00,88.32,88.32,88.3,88.31,205700000.0
2009-10-08 02:47:00,88.31,88.31,88.295,88.295,115400000.0
2009-10-08 02:48:00,88.295,88.3,88.285,88.29,252100000.0
2009-10-08 02:49:00,88.29,88.36,88.29,88.355,431600000.0
2009-10-08 02:50:00,88.355,88.355,88.335,88.335,178000000.0
2009-10-08 02:51:00,88.34,88.355,88.34,88.35,88800000.0
2009-10-08 02:52:00,88.35,88.36,88.335,88.335,279900000.0
2009-10-08 02:53:00,88.34,88.385,88.34,88.385,308800000.0
2009-10-08 02:54:00,88.38,88.425,88.375,88.425,560300000.0
2009-10-08 02:55:00,88.43,88.465,88.43,88.46,588199999.0
2009-10-08 02:56:00,88.46,88.46,88.435,88.44,372600000.0
2009-10-08 02:57:00,88.44,88.47,88.435,88.435,348900000.0
2009-10-08 02:58:00,88.435,88.445,88.435,88.435,181300000.0
2009-10-08 02:59:00,88.435,88.455,88.425,88.45,235500000.0
2009-10-08 03:00:00,88.45,88.475,88.45,88.47,321900000.0
2009-10-08 03:01:00,88.475,88.5,88.475,88.475,348300000.0
2009-10-08 03:02:00,88.475,88.475,88.445,88.465,366100000.0
2009-10-08 03:03:00,88.465,88.475,88.455,88.455,177300000.0
2009-10-08 03:04:00,88.455,88.455,88.445,88.445,194300000.0
2009-10-08 03:05:00,88.445,88.445,88.415,88.425,328099999.0
2009-10-08 03:06:00,88.425,88.43,88.415,88.42,409100000.0
2009-10-08 03:07:00,88.42,88.435,88.415,88.425,317000000.0
2009-10-08 03:08:00,88.425,88.435,88.42,88.42,201900000.0
2009-10-08 03:09:00,88.42,88.425,88.405,88.425,306400000.0
2009-10-08 03:10:00,88.425,88.425,88.405,88.415,370900000.0
2009-10-08 03:11:00,88.425,88.425,88.42,88.425,213300000.0
2009-10-08 03:12:00,88.425,88.43,88.42,88.43,102900000.0
2009-10-08 03:13:00,88.425,88.435,88.415,88.42,212600000.0
2009-10-08 03:14:00,88.425,88.43,88.415,88.43,229900000.0
2009-10-08 03:15:00,88.425,88.425,88.405,88.405,184000000.0
2009-10-08 03:16:00,88.405,88.405,88.375,88.39,330200000.0
2009-10-08 03:17:00,88.39,88.39,88.355,88.365,263600000.0
2009-10-08 03:18:00,88.365,88.365,88.33,88.33,340100000.0
2009-10-08 03:19:00,88.33,88.35,88.325,88.335,628900000.0
2009-10-08 03:20:00,88.335,88.35,88.325,88.33,390200000.0
2009-10-08 03:21:00,88.33,88.345,88.32,88.325,300000000.0
2009-10-08 03:22:00,88.325,88.325,88.3,88.305,409000000.0
2009-10-08 03:23:00,88.305,88.325,88.28,88.325,337000000.0
2009-10-08 03:24:00,88.325,88.365,88.32,88.355,371400001.0
2009-10-08 03:25:00,88.36,88.365,88.345,88.365,534100001.0
2009-10-08 03:26:00,88.365,88.385,88.355,88.38,278000000.0
2009-10-08 03:27:00,88.38,88.425,88.375,88.415,503700000.0
2009-10-08 03:28:00,88.415,88.46,88.415,88.455,563200000.0
2009-10-08 03:29:00,88.455,88.475,88.455,88.455,623000000.0
2009-10-08 03:30:00,88.455,88.46,88.4,88.41,477810000.0
2009-10-08 03:31:00,88.41,88.43,88.405,88.42,286200000.0
2009-10-08 03:32:00,88.42,88.425,88.41,88.42,348100000.0
2009-10-08 03:33:00,88.425,88.43,88.415,88.43,140900000.0
2009-10-08 03:34:00,88.42,88.43,88.42,88.43,120500000.0
2009-10-08 03:35:00,88.43,88.445,88.43,88.43,137400000.0
2009-10-08 03:36:00,88.425,88.425,88.41,88.415,130400000.0
2009-10-08 03:37:00,88.415,88.415,88.39,88.395,89000000.0
2009-10-08 03:38:00,88.395,88.405,88.39,88.4,150500000.0
2009-10-08 03:39:00,88.4,88.42,88.395,88.42,141200000.0
2009-10-08 03:40:00,88.42,88.425,88.41,88.415,199900000.0
2009-10-08 03:41:00,88.415,88.425,88.41,88.425,408399998.0
2009-10-08 03:42:00,88.425,88.425,88.405,88.41,191500000.0
2009-10-08 03:43:00,88.405,88.435,88.405,88.435,112400000.0
2009-10-08 03:44:00,88.43,88.43,88.415,88.425,64800000.0
2009-10-08 03:45:00,88.43,88.43,88.42,88.42,57500000.0
2009-10-08 03:46:00,88.42,88.42,88.405,88.415,105500000.0
2009-10-08 03:47:00,88.42,88.43,88.415,88.425,47800000.0
2009-10-08 03:48:00,88.425,88.43,88.425,88.43,5400000.0
2009-10-08 03:49:00,88.43,88.43,88.425,88.43,255300000.0
2009-10-08 03:50:00,88.43,88.43,88.42,88.42,338000000.0
2009-10-08 03:51:00,88.42,88.42,88.395,88.4,644800000.0
2009-10-08 03:52:00,88.4,88.41,88.395,88.395,134200000.0
2009-10-08 03:53:00,88.395,88.42,88.395,88.415,286999999.0
2009-10-08 03:54:00,88.415,88.43,88.41,88.41,131200000.0
2009-10-08 03:55:00,88.415,88.43,88.415,88.425,92200000.0
2009-10-08 03:56:00,88.425,88.435,88.425,88.435,640900001.0
2009-10-08 03:57:00,88.435,88.44,88.43,88.43,121500000.0
2009-10-08 03:58:00,88.43,88.435,88.43,88.435,18400000.0
2009-10-08 03:59:00,88.435,88.435,88.43,88.43,145700000.0
2009-10-08 04:00:00,88.43,88.43,88.42,88.425,94400000.0
2009-10-08 04:01:00,88.425,88.43,88.425,88.43,43600000.0
2009-10-08 04:02:00,88.425,88.43,88.425,88.425,41800000.0
2009-10-08 04:03:00,88.42,88.445,88.42,88.44,112600000.0
2009-10-08 04:04:00,88.445,88.445,88.43,88.435,65400000.0
2009-10-08 04:05:00,88.435,88.435,88.42,88.425,128400000.0
2009-10-08 04:06:00,88.425,88.425,88.405,88.405,282100000.0
2009-10-08 04:07:00,88.405,88.41,88.39,88.4,278799999.0
2009-10-08 04:08:00,88.41,88.425,88.4,88.42,295500000.0
2009-10-08 04:09:00,88.425,88.45,88.42,88.45,427900000.0
2009-10-08 04:10:00,88.45,88.45,88.44,88.45,67600000.0
2009-10-08 04:11:00,88.45,88.45,88.44,88.44,29100000.0
2009-10-08 04:12:00,88.445,88.445,88.445,88.445,23200000.0
2009-10-08 04:13:00,88.445,88.45,88.44,88.44,66300000.0
2009-10-08 04:14:00,88.44,88.465,88.43,88.46,171900000.0
2009-10-08 04:15:00,88.46,88.465,88.45,88.45,142800000.0
2009-10-08 04:16:00,88.45,88.46,88.45,88.46,202600000.0
2009-10-08 04:17:00,88.46,88.47,88.455,88.46,483899999.0
2009-10-08 04:18:00,88.46,88.465,88.455,88.455,122600000.0
2009-10-08 04:19:00,88.455,88.455,88.435,88.44,314400000.0
2009-10-08 04:20:00,88.44,88.45,88.44,88.44,207599999.0
2009-10-08 04:21:00,88.435,88.445,88.435,88.44,61300000.0
2009-10-08 04:22:00,88.44,88.44,88.42,88.42,109200000.0
2009-10-08 04:23:00,88.42,88.42,88.4,88.4,360500000.0
2009-10-08 04:24:00,88.4,88.41,88.4,88.405,196600000.0
2009-10-08 04:25:00,88.41,88.41,88.375,88.375,563100000.0
2009-10-08 04:26:00,88.375,88.385,88.36,88.365,510600000.0
2009-10-08 04:27:00,88.365,88.365,88.36,88.36,343800000.0
2009-10-08 04:28:00,88.36,88.365,88.3,88.345,508200002.0
2009-10-08 04:29:00,88.34,88.345,88.325,88.33,267800000.0
2009-10-08 04:30:00,88.33,88.34,88.31,88.31,202200000.0
2009-10-08 04:31:00,88.31,88.325,88.31,88.31,244700000.0
2009-10-08 04:32:00,88.31,88.325,88.295,88.3,144400000.0
2009-10-08 04:33:00,88.3,88.32,88.295,88.315,260600000.0
2009-10-08 04:34:00,88.315,88.325,88.29,88.3,255600000.0
2009-10-08 04:35:00,88.305,88.31,88.29,88.3,392800001.0
2009-10-08 04:36:00,88.3,88.3,88.29,88.3,142400000.0
2009-10-08 04:37:00,88.3,88.3,88.29,88.29,106000000.0
2009-10-08 04:38:00,88.29,88.315,88.29,88.305,321100000.0
2009-10-08 04:39:00,88.305,88.31,88.27,88.275,112600000.0
2009-10-08 04:40:00,88.275,88.28,88.275,88.28,106800000.0
2009-10-08 04:41:00,88.28,88.28,88.275,88.28,118800000.0
2009-10-08 04:42:00,88.28,88.28,88.28,88.28,28800000.0
2009-10-08 04:43:00,88.28,88.305,88.28,88.3,239200000.0
2009-10-08 04:44:00,88.305,88.34,88.305,88.335,214500000.0
2009-10-08 04:45:00,88.335,88.335,88.29,88.3,234500000.0
2009-10-08 04:46:00,88.3,88.3,88.26,88.265,306800001.0
2009-10-08 04:47:00,88.265,88.27,88.24,88.26,353200000.0
2009-10-08 04:48:00,88.255,88.27,88.235,88.24,251100000.0
2009-10-08 04:49:00,88.24,88.26,88.22,88.235,300100000.0
2009-10-08 04:50:00,88.245,88.255,88.21,88.22,555800002.0
2009-10-08 04:51:00,88.22,88.265,88.22,88.26,392000000.0
2009-10-08 04:52:00,88.26,88.26,88.25,88.25,225300000.0
2009-10-08 04:53:00,88.25,88.26,88.245,88.26,123800000.0
2009-10-08 04:54:00,88.27,88.27,88.255,88.265,71000000.0
2009-10-08 04:55:00,88.265,88.29,88.265,88.275,206800000.0
2009-10-08 04:56:00,88.28,88.285,88.28,88.285,26800000.0
2009-10-08 04:57:00,88.285,88.295,88.28,88.295,220900000.0
2009-10-08 04:58:00,88.295,88.295,88.275,88.275,84600000.0
2009-10-08 04:59:00,88.28,88.28,88.26,88.27,115200000.0
2009-10-08 05:00:00,88.27,88.27,88.26,88.27,190100000.0
2009-10-08 05:01:00,88.27,88.29,88.27,88.27,146900000.0
2009-10-08 05:02:00,88.27,88.305,88.265,88.305,158200000.0
2009-10-08 05:03:00,88.305,88.305,88.29,88.3,133800000.0
2009-10-08 05:04:00,88.3,88.305,88.3,88.3,33400000.0
2009-10-08 05:05:00,88.3,88.31,88.295,88.295,57200000.0
2009-10-08 05:06:00,88.295,88.3,88.285,88.3,65800000.0
2009-10-08 05:07:00,88.3,88.3,88.3,88.3,4400000.0
2009-10-08 05:08:00,88.305,88.31,88.3,88.305,73200000.0
2009-10-08 05:09:00,88.305,88.31,88.3,88.3,33900000.0
2009-10-08 05:10:00,88.3,88.315,88.3,88.315,98800000.0
2009-10-08 05:11:00,88.32,88.325,88.31,88.32,305100000.0
2009-10-08 05:12:00,88.32,88.32,88.315,88.32,35600000.0
2009-10-08 05:13:00,88.32,88.32,88.3,88.31,70000000.0
2009-10-08 05:14:00,88.31,88.31,88.305,88.31,17600000.0
2009-10-08 05:15:00,88.31,88.31,88.305,88.31,74400000.0
2009-10-08 05:16:00,88.315,88.315,88.3,88.3,49700000.0
2009-10-08 05:17:00,88.3,88.3,88.3,88.3,15700000.0
2009-10-08 05:18:00,88.3,88.305,88.29,88.3,38900000.0
2009-10-08 05:19:00,88.3,88.3,88.3,88.3,2000000.0
2009-10-08 05:20:00,88.3,88.3,88.28,88.28,59000000.0
2009-10-08 05:21:00,88.28,88.285,88.26,88.28,183100000.0
2009-10-08 05:22:00,88.28,88.28,88.27,88.27,73400000.0
2009-10-08 05:23:00,88.27,88.275,88.26,88.265,118700000.0
2009-10-08 05:24:00,88.265,88.265,88.25,88.26,111400000.0
2009-10-08 05:25:00,88.265,88.29,88.265,88.285,113400000.0
2009-10-08 05:26:00,88.285,88.3,88.285,88.3,73400000.0
2009-10-08 05:27:00,88.3,88.3,88.29,88.29,29000000.0
2009-10-08 05:28:00,88.29,88.29,88.29,88.29,8000000.0
2009-10-08 05:29:00,88.29,88.295,88.27,88.29,88100000.0
2009-10-08 05:30:00,88.29,88.29,88.28,88.285,25000000.0
2009-10-08 05:31:00,88.285,88.295,88.285,88.295,20800000.0
2009-10-08 05:32:00,88.29,88.315,88.29,88.295,119200000.0
2009-10-08 05:33:00,88.295,88.295,88.29,88.295,158000000.0
2009-10-08 05:34:00,88.295,88.295,88.275,88.29,90800000.0
2009-10-08 05:35:00,88.29,88.29,88.285,88.29,13600000.0
2009-10-08 05:36:00,88.29,88.295,88.285,88.29,192700000.0
2009-10-08 05:37:00,88.29,88.3,88.29,88.3,92000001.0
2009-10-08 05:38:00,88.3,88.3,88.285,88.295,88300000.0
2009-10-08 05:39:00,88.295,88.305,88.295,88.3,342600000.0
2009-10-08 05:40:00,88.305,88.32,88.305,88.32,156800000.0
2009-10-08 05:41:00,88.32,88.335,88.32,88.325,902799999.0
2009-10-08 05:42:00,88.325,88.325,88.315,88.32,255600003.0
2009-10-08 05:43:00,88.32,88.32,88.305,88.31,269400001.0
2009-10-08 05:44:00,88.31,88.32,88.305,88.315,324200000.0
2009-10-08 05:45:00,88.315,88.32,88.31,88.32,193600000.0
2009-10-08 05:46:00,88.315,88.315,88.315,88.315,21600000.0
2009-10-08 05:47:00,88.315,88.32,88.29,88.315,206100000.0
2009-10-08 05:48:00,88.31,88.31,88.29,88.3,150500000.0
2009-10-08 05:49:00,88.3,88.36,88.3,88.36,315100000.0
2009-10-08 05:50:00,88.36,88.36,88.345,88.345,195300000.0
2009-10-08 05:51:00,88.345,88.35,88.335,88.345,361100000.0
2009-10-08 05:52:00,88.34,88.345,88.335,88.335,132700000.0
2009-10-08 05:53:00,88.335,88.335,88.32,88.325,206400001.0
2009-10-08 05:54:00,88.325,88.325,88.31,88.31,321399998.0
2009-10-08 05:55:00,88.31,88.31,88.295,88.295,284799997.0
2009-10-08 05:56:00,88.295,88.305,88.295,88.305,112100000.0
2009-10-08 05:57:00,88.305,88.31,88.305,88.305,143300000.0
2009-10-08 05:58:00,88.305,88.305,88.3,88.3,93700000.0
2009-10-08 05:59:00,88.3,88.305,88.3,88.3,99600000.0
2009-10-08 06:00:00,88.3,88.3,88.3,88.3,118400000.0
2009-10-08 06:01:00,88.3,88.31,88.3,88.305,172000000.0
2009-10-08 06:02:00,88.305,88.31,88.3,88.3,174400000.0
2009-10-08 06:03:00,88.3,88.31,88.3,88.31,22400000.0
2009-10-08 06:04:00,88.31,88.31,88.305,88.31,104200000.0
2009-10-08 06:05:00,88.31,88.31,88.29,88.31,94600000.0
2009-10-08 06:06:00,88.31,88.32,88.31,88.32,199800000.0
2009-10-08 06:07:00,88.32,88.33,88.32,88.33,39200000.0
2009-10-08 06:08:00,88.33,88.33,88.32,88.325,114000000.0
2009-10-08 06:09:00,88.325,88.355,88.32,88.355,197800000.0
2009-10-08 06:10:00,88.355,88.355,88.335,88.35,151400000.0
2009-10-08 06:11:00,88.35,88.365,88.34,88.36,128600000.0
2009-10-08 06:12:00,88.355,88.355,88.35,88.35,158800000.0
2009-10-08 06:13:00,88.35,88.35,88.345,88.345,170300000.0
2009-10-08 06:14:00,88.345,88.35,88.345,88.345,78100000.0
2009-10-08 06:15:00,88.35,88.35,88.34,88.34,65600000.0
2009-10-08 06:16:00,88.34,88.34,88.325,88.33,63700000.0
2009-10-08 06:17:00,88.33,88.365,88.33,88.365,112900000.0
2009-10-08 06:18:00,88.365,88.365,88.35,88.355,24000000.0
2009-10-08 06:19:00,88.35,88.365,88.345,88.36,149600000.0
2009-10-08 06:20:00,88.355,88.355,88.35,88.35,243400000.0
2009-10-08 06:21:00,88.35,88.365,88.35,88.365,134700000.0
2009-10-08 06:22:00,88.365,88.365,88.36,88.36,3000000.0
2009-10-08 06:23:00,88.36,88.36,88.345,88.35,156700000.0
2009-10-08 06:24:00,88.35,88.355,88.35,88.355,13800000.0
2009-10-08 06:25:00,88.355,88.355,88.355,88.355,35200000.0
2009-10-08 06:26:00,88.36,88.36,88.325,88.335,87800000.0
2009-10-08 06:27:00,88.345,88.355,88.325,88.345,134000000.0
2009-10-08 06:28:00,88.345,88.35,88.325,88.34,167600000.0
2009-10-08 06:29:00,88.34,88.34,88.34,88.34,4000000.0
2009-10-08 06:30:00,88.345,88.35,88.335,88.35,93800000.0
2009-10-08 06:31:00,88.35,88.35,88.35,88.35,3000000.0
2009-10-08 06:32:00,88.35,88.35,88.35,88.35,1000000.0
2009-10-08 06:33:00,88.35,88.35,88.32,88.325,119200000.0
2009-10-08 06:34:00,88.325,88.355,88.325,88.355,48600000.0
2009-10-08 06:35:00,88.35,88.355,88.35,88.35,21400000.0
2009-10-08 06:36:00,88.34,88.34,88.32,88.32,180300000.0
2009-10-08 06:37:00,88.32,88.32,88.32,88.32,1000000.0
2009-10-08 06:38:00,88.32,88.33,88.32,88.33,12200000.0
2009-10-08 06:39:00,88.325,88.325,88.32,88.32,32000000.0
2009-10-08 06:40:00,88.32,88.32,88.31,88.315,47200000.0
2009-10-08 06:41:00,88.315,88.32,88.275,88.3,106000000.0
2009-10-08 06:42:00,88.3,88.305,88.25,88.255,267300000.0
2009-10-08 06:43:00,88.255,88.29,88.255,88.29,152300000.0
2009-10-08 06:44:00,88.295,88.295,88.265,88.265,147300000.0
2009-10-08 06:45:00,88.26,88.285,88.25,88.25,201100000.0
2009-10-08 06:46:00,88.255,88.265,88.25,88.255,158700000.0
2009-10-08 06:47:00,88.255,88.265,88.24,88.25,176600000.0
2009-10-08 06:48:00,88.25,88.26,88.25,88.26,107600000.0
2009-10-08 06:49:00,88.26,88.265,88.25,88.265,174300000.0
2009-10-08 06:50:00,88.265,88.27,88.25,88.27,155600000.0
2009-10-08 06:51:00,88.27,88.275,88.265,88.265,115200000.0
2009-10-08 06:52:00,88.265,88.275,88.23,88.265,269500000.0
2009-10-08 06:53:00,88.265,88.27,88.25,88.26,309300001.0
2009-10-08 06:54:00,88.265,88.265,88.25,88.26,70000001.0
2009-10-08 06:55:00,88.265,88.285,88.26,88.265,194000000.0
2009-10-08 06:56:00,88.265,88.275,88.26,88.26,305800000.0
2009-10-08 06:57:00,88.265,88.265,88.255,88.26,95600000.0
2009-10-08 06:58:00,88.26,88.265,88.25,88.26,369000000.0
2009-10-08 06:59:00,88.26,88.27,88.25,88.265,230400000.0
2009-10-08 07:00:00,88.265,88.27,88.225,88.25,682700000.0
2009-10-08 07:01:00,88.25,88.26,88.24,88.255,550000003.0
2009-10-08 07:02:00,88.255,88.26,88.25,88.26,308200001.0
2009-10-08 07:03:00,88.26,88.26,88.255,88.26,105600000.0
2009-10-08 07:04:00,88.26,88.26,88.255,88.255,68800000.0
2009-10-08 07:05:00,88.255,88.27,88.25,88.26,184000000.0
2009-10-08 07:06:00,88.26,88.265,88.24,88.25,246900000.0
2009-10-08 07:07:00,88.25,88.255,88.22,88.23,377200000.0
2009-10-08 07:08:00,88.23,88.23,88.21,88.22,484600000.0
2009-10-08 07:09:00,88.22,88.235,88.205,88.23,274400000.0
2009-10-08 07:10:00,88.23,88.24,88.22,88.23,365999999.0
2009-10-08 07:11:00,88.23,88.23,88.205,88.21,203800000.0
2009-10-08 07:12:00,88.21,88.22,88.21,88.22,264500000.0
2009-10-08 07:13:00,88.215,88.22,88.215,88.215,247200000.0
2009-10-08 07:14:00,88.22,88.23,88.22,88.225,203600000.0
2009-10-08 07:15:00,88.225,88.225,88.21,88.215,280000000.0
2009-10-08 07:16:00,88.215,88.22,88.19,88.21,434399999.0
2009-10-08 07:17:00,88.215,88.23,88.21,88.22,270100000.0
2009-10-08 07:18:00,88.22,88.24,88.215,88.24,225600000.0
2009-10-08 07:19:00,88.24,88.25,88.24,88.24,276800000.0
2009-10-08 07:20:00,88.24,88.245,88.225,88.23,218599999.0
2009-10-08 07:21:00,88.23,88.23,88.21,88.225,495900000.0
2009-10-08 07:22:00,88.225,88.225,88.21,88.22,441000001.0
2009-10-08 07:23:00,88.22,88.22,88.21,88.22,255600000.0
2009-10-08 07:24:00,88.22,88.245,88.22,88.245,349399999.0
2009-10-08 07:25:00,88.245,88.26,88.245,88.255,249000000.0
2009-10-08 07:26:00,88.255,88.255,88.21,88.21,490500000.0
2009-10-08 07:27:00,88.21,88.21,88.18,88.18,438499999.0
2009-10-08 07:28:00,88.18,88.195,88.165,88.17,624200000.0
2009-10-08 07:29:00,88.17,88.18,88.16,88.17,251600000.0
2009-10-08 07:30:00,88.17,88.2,88.17,88.19,426000000.0
2009-10-08 07:31:00,88.19,88.205,88.19,88.195,222100000.0
2009-10-08 07:32:00,88.195,88.2,88.185,88.19,373600000.0
2009-10-08 07:33:00,88.19,88.195,88.19,88.195,190400000.0
2009-10-08 07:34:00,88.195,88.2,88.185,88.19,591500002.0
2009-10-08 07:35:00,88.19,88.19,88.19,88.19,180900000.0
2009-10-08 07:36:00,88.19,88.195,88.185,88.195,194800000.0
2009-10-08 07:37:00,88.195,88.2,88.19,88.195,126400000.0
2009-10-08 07:38:00,88.2,88.22,88.2,88.22,382800000.0
2009-10-08 07:39:00,88.22,88.22,88.215,88.215,60000000.0
2009-10-08 07:40:00,88.215,88.22,88.21,88.215,210100000.0
2009-10-08 07:41:00,88.215,88.24,88.215,88.24,271400000.0
2009-10-08 07:42:00,88.24,88.255,88.24,88.245,290500000.0
2009-10-08 07:43:00,88.25,88.29,88.25,88.285,419100000.0
2009-10-08 07:44:00,88.29,88.295,88.255,88.26,544700000.0
2009-10-08 07:45:00,88.26,88.265,88.255,88.265,282100000.0
2009-10-08 07:46:00,88.265,88.27,88.255,88.26,194399999.0
2009-10-08 07:47:00,88.265,88.325,88.26,88.295,475900000.0
2009-10-08 07:48:00,88.295,88.3,88.29,88.3,317600000.0
2009-10-08 07:49:00,88.3,88.34,88.285,88.34,673600001.0
2009-10-08 07:50:00,88.335,88.385,88.32,88.375,847500000.0
2009-10-08 07:51:00,88.37,88.37,88.325,88.34,473450000.0
2009-10-08 07:52:00,88.335,88.335,88.325,88.335,196000000.0
2009-10-08 07:53:00,88.335,88.335,88.31,88.32,552800000.0
2009-10-08 07:54:00,88.32,88.355,88.32,88.355,638300000.0
2009-10-08 07:55:00,88.355,88.355,88.32,88.32,620500000.0
2009-10-08 07:56:00,88.32,88.32,88.31,88.32,132000000.0
2009-10-08 07:57:00,88.315,88.32,88.31,88.31,102200000.0
2009-10-08 07:58:00,88.31,88.34,88.31,88.33,578900004.0
2009-10-08 07:59:00,88.33,88.335,88.325,88.325,311700001.0
2009-10-08 08:00:00,88.33,88.33,88.31,88.31,522159995.0
2009-10-08 08:01:00,88.31,88.31,88.265,88.265,515000000.0
2009-10-08 08:02:00,88.265,88.265,88.215,88.235,412800000.0
2009-10-08 08:03:00,88.23,88.235,88.21,88.23,298100000.0
2009-10-08 08:04:00,88.24,88.25,88.235,88.25,421800000.0
2009-10-08 08:05:00,88.25,88.28,88.24,88.26,669700000.0
2009-10-08 08:06:00,88.26,88.26,88.24,88.26,320400000.0
2009-10-08 08:07:00,88.26,88.275,88.26,88.27,108500000.0
2009-10-08 08:08:00,88.27,88.32,88.27,88.31,377000000.0
2009-10-08 08:09:00,88.31,88.34,88.31,88.34,256099999.0
2009-10-08 08:10:00,88.33,88.345,88.31,88.315,310400000.0
2009-10-08 08:11:00,88.31,88.315,88.28,88.28,297800000.0
2009-10-08 08:12:00,88.28,88.3,88.28,88.3,206800000.0
2009-10-08 08:13:00,88.3,88.32,88.3,88.315,545400002.0
2009-10-08 08:14:00,88.32,88.32,88.3,88.3,404300000.0
2009-10-08 08:15:00,88.3,88.305,88.3,88.3,499300000.0
2009-10-08 08:16:00,88.3,88.345,88.295,88.335,770500001.0
2009-10-08 08:17:00,88.335,88.34,88.33,88.33,354200000.0
2009-10-08 08:18:00,88.33,88.345,88.33,88.34,470700000.0
2009-10-08 08:19:00,88.34,88.405,88.34,88.4,892800000.0
2009-10-08 08:20:00,88.4,88.4,88.375,88.375,348400000.0
2009-10-08 08:21:00,88.37,88.375,88.35,88.35,299500000.0
2009-10-08 08:22:00,88.35,88.35,88.345,88.345,143400000.0
2009-10-08 08:23:00,88.35,88.35,88.345,88.35,128500000.0
2009-10-08 08:24:00,88.35,88.38,88.345,88.38,500700000.0
2009-10-08 08:25:00,88.38,88.39,88.38,88.385,166300000.0
2009-10-08 08:26:00,88.385,88.385,88.36,88.36,250300000.0
2009-10-08 08:27:00,88.36,88.39,88.36,88.39,383300000.0
2009-10-08 08:28:00,88.39,88.39,88.335,88.335,492800000.0
2009-10-08 08:29:00,88.335,88.355,88.335,88.35,349800000.0
2009-10-08 08:30:00,88.35,88.37,88.35,88.365,235600000.0
2009-10-08 08:31:00,88.365,88.37,88.36,88.365,222400000.0
2009-10-08 08:32:00,88.36,88.37,88.36,88.365,362500000.0
2009-10-08 08:33:00,88.365,88.38,88.365,88.375,349300000.0
2009-10-08 08:34:00,88.375,88.38,88.37,88.37,363800000.0
2009-10-08 08:35:00,88.37,88.37,88.315,88.32,661600000.0
2009-10-08 08:36:00,88.315,88.32,88.3,88.32,348200000.0
2009-10-08 08:37:00,88.32,88.35,88.32,88.35,208899999.0
2009-10-08 08:38:00,88.35,88.35,88.33,88.33,192400000.0
2009-10-08 08:39:00,88.33,88.33,88.315,88.32,164600000.0
2009-10-08 08:40:00,88.32,88.32,88.305,88.31,444300000.0
2009-10-08 08:41:00,88.315,88.315,88.3,88.3,278200000.0
2009-10-08 08:42:00,88.3,88.3,88.27,88.29,309200000.0
2009-10-08 08:43:00,88.29,88.29,88.27,88.275,270600000.0
2009-10-08 08:44:00,88.275,88.28,88.26,88.27,258500000.0
2009-10-08 08:45:00,88.27,88.3,88.27,88.29,463799999.0
2009-10-08 08:46:00,88.285,88.29,88.27,88.28,524600001.0
2009-10-08 08:47:00,88.285,88.29,88.26,88.28,589600002.0
2009-10-08 08:48:00,88.28,88.3,88.275,88.3,409800002.0
2009-10-08 08:49:00,88.3,88.3,88.29,88.3,225999999.0
2009-10-08 08:50:00,88.3,88.35,88.3,88.35,497300001.0
2009-10-08 08:51:00,88.345,88.345,88.325,88.33,469300001.0
2009-10-08 08:52:00,88.33,88.335,88.315,88.325,598099996.0
2009-10-08 08:53:00,88.32,88.35,88.27,88.275,693600001.0
2009-10-08 08:54:00,88.275,88.28,88.26,88.26,196400000.0
2009-10-08 08:55:00,88.255,88.26,88.23,88.26,361500000.0
2009-10-08 08:56:00,88.26,88.285,88.26,88.27,321999999.0
2009-10-08 08:57:00,88.27,88.275,88.23,88.24,634000003.0
2009-10-08 08:58:00,88.24,88.24,88.22,88.22,294699999.0
2009-10-08 08:59:00,88.22,88.24,88.205,88.23,373699999.0
2009-10-08 09:00:00,88.235,88.26,88.21,88.26,286600000.0
2009-10-08 09:01:00,88.26,88.26,88.23,88.245,143000000.0
2009-10-08 09:02:00,88.245,88.26,88.245,88.255,299800000.0
2009-10-08 09:03:00,88.255,88.26,88.235,88.24,370800000.0
2009-10-08 09:04:00,88.245,88.29,88.245,88.29,308400000.0
2009-10-08 09:05:00,88.29,88.295,88.26,88.26,510200001.0
2009-10-08 09:06:00,88.255,88.28,88.255,88.27,460400000.0
2009-10-08 09:07:00,88.27,88.285,88.27,88.28,392900001.0
2009-10-08 09:08:00,88.28,88.28,88.265,88.27,575000004.0
2009-10-08 09:09:00,88.275,88.295,88.27,88.295,276700000.0
2009-10-08 09:10:00,88.295,88.33,88.295,88.31,673299995.0
2009-10-08 09:11:00,88.31,88.325,88.285,88.295,513300000.0
2009-10-08 09:12:00,88.3,88.305,88.265,88.27,346199999.0
2009-10-08 09:13:00,88.27,88.275,88.26,88.265,434999996.0
2009-10-08 09:14:00,88.27,88.27,88.22,88.23,527500000.0
2009-10-08 09:15:00,88.225,88.24,88.215,88.24,564400001.0
2009-10-08 09:16:00,88.24,88.25,88.235,88.25,263899999.0
2009-10-08 09:17:00,88.255,88.255,88.235,88.235,302599999.0
2009-10-08 09:18:00,88.235,88.24,88.215,88.24,433799996.0
2009-10-08 09:19:00,88.24,88.265,88.24,88.245,362000000.0
2009-10-08 09:20:00,88.245,88.26,88.225,88.24,452399999.0
2009-10-08 09:21:00,88.24,88.25,88.22,88.22,1065299970.0
2009-10-08 09:22:00,88.215,88.22,88.195,88.195,517800000.0
2009-10-08 09:23:00,88.195,88.195,88.145,88.155,843599999.0
2009-10-08 09:24:00,88.155,88.21,88.155,88.21,531599999.0
2009-10-08 09:25:00,88.21,88.22,88.19,88.215,496499999.0
2009-10-08 09:26:00,88.21,88.225,88.21,88.215,305900000.0
2009-10-08 09:27:00,88.22,88.245,88.22,88.235,405700000.0
2009-10-08 09:28:00,88.235,88.26,88.235,88.25,585699999.0
2009-10-08 09:29:00,88.25,88.25,88.235,88.24,298200000.0
2009-10-08 09:30:00,88.24,88.29,88.24,88.27,274700000.0
2009-10-08 09:31:00,88.265,88.265,88.25,88.26,398500000.0
2009-10-08 09:32:00,88.26,88.295,88.25,88.275,422800000.0
2009-10-08 09:33:00,88.275,88.28,88.265,88.275,160800000.0
2009-10-08 09:34:00,88.28,88.28,88.27,88.28,284000000.0
2009-10-08 09:35:00,88.275,88.275,88.25,88.255,531600000.0
2009-10-08 09:36:00,88.255,88.26,88.255,88.255,154400000.0
2009-10-08 09:37:00,88.255,88.26,88.24,88.245,307200000.0
2009-10-08 09:38:00,88.245,88.25,88.23,88.25,369100000.0
2009-10-08 09:39:00,88.25,88.26,88.25,88.25,144800000.0
2009-10-08 09:40:00,88.25,88.25,88.235,88.24,322200000.0
2009-10-08 09:41:00,88.24,88.325,88.235,88.32,755100000.0
2009-10-08 09:42:00,88.32,88.32,88.28,88.31,467300000.0
2009-10-08 09:43:00,88.31,88.32,88.3,88.31,493799995.0
2009-10-08 09:44:00,88.31,88.32,88.3,88.315,300400000.0
2009-10-08 09:45:00,88.31,88.31,88.275,88.285,400300001.0
2009-10-08 09:46:00,88.285,88.285,88.265,88.265,362399997.0
2009-10-08 09:47:00,88.265,88.27,88.245,88.25,268800000.0
2009-10-08 09:48:00,88.25,88.255,88.245,88.245,370800000.0
2009-10-08 09:49:00,88.245,88.25,88.23,88.25,410400000.0
2009-10-08 09:50:00,88.245,88.245,88.2,88.215,665800000.0
2009-10-08 09:51:00,88.22,88.24,88.22,88.24,444400002.0
2009-10-08 09:52:00,88.24,88.24,88.225,88.23,588900002.0
2009-10-08 09:53:00,88.23,88.23,88.22,88.23,577800001.0
2009-10-08 09:54:00,88.23,88.23,88.21,88.21,445300001.0
2009-10-08 09:55:00,88.215,88.23,88.21,88.225,413800000.0
2009-10-08 09:56:00,88.225,88.23,88.215,88.22,115000000.0
2009-10-08 09:57:00,88.22,88.26,88.22,88.255,164600000.0
2009-10-08 09:58:00,88.265,88.27,88.265,88.27,267400001.0
2009-10-08 09:59:00,88.27,88.275,88.27,88.27,288700001.0
2009-10-08 10:00:00,88.275,88.275,88.245,88.255,692399999.0
2009-10-08 10:01:00,88.255,88.255,88.24,88.25,624400001.0
2009-10-08 10:02:00,88.25,88.27,88.25,88.27,321300000.0
2009-10-08 10:03:00,88.265,88.29,88.255,88.27,786199996.0
2009-10-08 10:04:00,88.27,88.275,88.265,88.275,349799994.0
2009-10-08 10:05:00,88.275,88.295,88.27,88.295,222800001.0
2009-10-08 10:06:00,88.295,88.315,88.29,88.3,581300000.0
2009-10-08 10:07:00,88.3,88.33,88.3,88.325,679000001.0
2009-10-08 10:08:00,88.33,88.34,88.33,88.335,411000000.0
2009-10-08 10:09:00,88.335,88.34,88.325,88.33,438800000.0
2009-10-08 10:10:00,88.325,88.33,88.3,88.3,502700000.0
2009-10-08 10:11:00,88.3,88.3,88.285,88.295,420000000.0
2009-10-08 10:12:00,88.295,88.3,88.29,88.295,320000001.0
2009-10-08 10:13:00,88.295,88.36,88.295,88.35,577100002.0
2009-10-08 10:14:00,88.355,88.355,88.31,88.31,352100000.0
2009-10-08 10:15:00,88.31,88.32,88.3,88.31,236000000.0
2009-10-08 10:16:00,88.31,88.31,88.285,88.29,431100000.0
2009-10-08 10:17:00,88.29,88.295,88.29,88.295,270400000.0
2009-10-08 10:18:00,88.29,88.31,88.29,88.31,197200000.0
2009-10-08 10:19:00,88.31,88.31,88.295,88.295,99100000.0
2009-10-08 10:20:00,88.295,88.295,88.24,88.245,555200000.0
2009-10-08 10:21:00,88.25,88.26,88.235,88.26,408700003.0
2009-10-08 10:22:00,88.26,88.26,88.175,88.175,828599998.0
2009-10-08 10:23:00,88.175,88.225,88.16,88.215,532500002.0
2009-10-08 10:24:00,88.215,88.24,88.19,88.235,664300000.0
2009-10-08 10:25:00,88.235,88.25,88.23,88.23,260600000.0
2009-10-08 10:26:00,88.225,88.23,88.22,88.23,191600000.0
2009-10-08 10:27:00,88.23,88.28,88.23,88.26,734300000.0
2009-10-08 10:28:00,88.26,88.27,88.25,88.26,426600000.0
2009-10-08 10:29:00,88.26,88.3,88.26,88.29,277799998.0
2009-10-08 10:30:00,88.285,88.285,88.255,88.26,286600000.0
2009-10-08 10:31:00,88.26,88.265,88.25,88.25,433999999.0
2009-10-08 10:32:00,88.25,88.26,88.25,88.255,737399998.0
2009-10-08 10:33:00,88.255,88.27,88.24,88.255,489000000.0
2009-10-08 10:34:00,88.255,88.295,88.255,88.285,270800000.0
2009-10-08 10:35:00,88.28,88.28,88.25,88.255,533200000.0
2009-10-08 10:36:00,88.255,88.26,88.25,88.26,582400009.0
2009-10-08 10:37:00,88.26,88.26,88.255,88.26,326399997.0
2009-10-08 10:38:00,88.26,88.265,88.26,88.265,268800001.0
2009-10-08 10:39:00,88.265,88.28,88.265,88.27,228600000.0
2009-10-08 10:40:00,88.265,88.27,88.265,88.27,269600001.0
2009-10-08 10:41:00,88.265,88.27,88.265,88.265,174800000.0
2009-10-08 10:42:00,88.265,88.3,88.255,88.285,643899999.0
2009-10-08 10:43:00,88.29,88.29,88.27,88.275,446899999.0
2009-10-08 10:44:00,88.275,88.275,88.26,88.265,443600000.0
2009-10-08 10:45:00,88.265,88.265,88.24,88.25,360000000.0
2009-10-08 10:46:00,88.25,88.255,88.245,88.25,536199999.0
2009-10-08 10:47:00,88.245,88.26,88.245,88.26,308800000.0
2009-10-08 10:48:00,88.26,88.265,88.25,88.25,479200000.0
2009-10-08 10:49:00,88.255,88.26,88.255,88.26,93200000.0
2009-10-08 10:50:00,88.26,88.26,88.25,88.26,239599995.0
2009-10-08 10:51:00,88.26,88.27,88.24,88.25,503900000.0
2009-10-08 10:52:00,88.25,88.27,88.25,88.265,366400001.0
2009-10-08 10:53:00,88.265,88.265,88.25,88.26,498700000.0
2009-10-08 10:54:00,88.26,88.265,88.24,88.245,513199999.0
2009-10-08 10:55:00,88.245,88.245,88.21,88.225,639800002.0
2009-10-08 10:56:00,88.23,88.23,88.21,88.22,268800000.0
2009-10-08 10:57:00,88.22,88.225,88.22,88.225,261900000.0
2009-10-08 10:58:00,88.225,88.24,88.225,88.24,257400000.0
2009-10-08 10:59:00,88.24,88.24,88.22,88.235,453400000.0
2009-10-08 11:00:00,88.235,88.27,88.235,88.245,383800000.0
2009-10-08 11:01:00,88.245,88.25,88.22,88.225,505000001.0
2009-10-08 11:02:00,88.225,88.23,88.22,88.225,115000000.0
2009-10-08 11:03:00,88.23,88.23,88.215,88.215,247000000.0
2009-10-08 11:04:00,88.215,88.22,88.19,88.19,703000000.0
2009-10-08 11:05:00,88.19,88.22,88.19,88.22,278400000.0
2009-10-08 11:06:00,88.22,88.22,88.215,88.22,108500000.0
2009-10-08 11:07:00,88.22,88.225,88.22,88.22,114400000.0
2009-10-08 11:08:00,88.22,88.22,88.21,88.22,146800000.0
2009-10-08 11:09:00,88.22,88.275,88.22,88.27,462800000.0
2009-10-08 11:10:00,88.27,88.29,88.26,88.26,415900001.0
2009-10-08 11:11:00,88.255,88.275,88.255,88.27,353900001.0
2009-10-08 11:12:00,88.27,88.27,88.27,88.27,162000000.0
2009-10-08 11:13:00,88.27,88.285,88.27,88.28,251310000.0
2009-10-08 11:14:00,88.28,88.285,88.28,88.28,440700001.0
2009-10-08 11:15:00,88.28,88.285,88.27,88.275,388300000.0
2009-10-08 11:16:00,88.275,88.28,88.27,88.27,211800000.0
2009-10-08 11:17:00,88.27,88.275,88.26,88.26,192100000.0
2009-10-08 11:18:00,88.26,88.28,88.26,88.265,212899999.0
2009-10-08 11:19:00,88.265,88.265,88.26,88.26,152600000.0
2009-10-08 11:20:00,88.26,88.27,88.26,88.27,290200000.0
2009-10-08 11:21:00,88.27,88.275,88.265,88.275,230400000.0
2009-10-08 11:22:00,88.275,88.275,88.27,88.275,106800000.0
2009-10-08 11:23:00,88.275,88.275,88.27,88.27,159200002.0
2009-10-08 11:24:00,88.27,88.28,88.26,88.26,434099999.0
2009-10-08 11:25:00,88.265,88.265,88.255,88.26,146700001.0
2009-10-08 11:26:00,88.26,88.26,88.26,88.26,39400001.0
2009-10-08 11:27:00,88.26,88.29,88.255,88.26,455300002.0
2009-10-08 11:28:00,88.26,88.27,88.25,88.265,420800002.0
2009-10-08 11:29:00,88.265,88.265,88.25,88.25,83200000.0
2009-10-08 11:30:00,88.25,88.26,88.25,88.255,299200000.0
2009-10-08 11:31:00,88.255,88.26,88.25,88.255,363200002.0
2009-10-08 11:32:00,88.255,88.255,88.25,88.25,159400000.0
2009-10-08 11:33:00,88.25,88.26,88.25,88.26,157800000.0
2009-10-08 11:34:00,88.255,88.255,88.25,88.25,70400000.0
2009-10-08 11:35:00,88.25,88.25,88.24,88.24,179200000.0
2009-10-08 11:36:00,88.24,88.25,88.24,88.25,538100000.0
2009-10-08 11:37:00,88.25,88.26,88.25,88.26,252000000.0
2009-10-08 11:38:00,88.26,88.26,88.24,88.245,194310000.0
2009-10-08 11:39:00,88.24,88.24,88.22,88.22,258799999.0
2009-10-08 11:40:00,88.22,88.22,88.205,88.205,144800001.0
2009-10-08 11:41:00,88.205,88.23,88.2,88.23,255200000.0
2009-10-08 11:42:00,88.23,88.235,88.22,88.225,256999998.0
2009-10-08 11:43:00,88.22,88.23,88.22,88.225,212400000.0
2009-10-08 11:44:00,88.23,88.23,88.22,88.22,290660000.0
2009-10-08 11:45:00,88.22,88.23,88.19,88.205,539800002.0
2009-10-08 11:46:00,88.2,88.21,88.195,88.21,241300000.0
2009-10-08 11:47:00,88.245,88.27,88.245,88.265,462000000.0
2009-10-08 11:48:00,88.265,88.27,88.25,88.25,393800000.0
2009-10-08 11:49:00,88.25,88.255,88.25,88.25,136200000.0
2009-10-08 11:50:00,88.25,88.26,88.25,88.255,103800000.0
2009-10-08 11:51:00,88.255,88.255,88.255,88.255,67200000.0
2009-10-08 11:52:00,88.255,88.26,88.255,88.255,201200004.0
2009-10-08 11:53:00,88.26,88.26,88.26,88.26,41600000.0
2009-10-08 11:54:00,88.26,88.26,88.255,88.255,67200000.0
2009-10-08 11:55:00,88.255,88.26,88.255,88.26,281600000.0
2009-10-08 11:56:00,88.26,88.27,88.26,88.27,120000000.0
2009-10-08 11:57:00,88.27,88.27,88.265,88.265,12800000.0
2009-10-08 11:58:00,88.265,88.28,88.265,88.28,235100000.0
2009-10-08 11:59:00,88.28,88.28,88.26,88.275,227800000.0
2009-10-08 12:00:00,88.27,88.27,88.26,88.26,299900000.0
2009-10-08 12:01:00,88.26,88.265,88.26,88.26,398400000.0
2009-10-08 12:02:00,88.26,88.275,88.26,88.275,297599999.0
2009-10-08 12:03:00,88.275,88.28,88.275,88.275,165200000.0
2009-10-08 12:04:00,88.265,88.265,88.26,88.265,103200000.0
2009-10-08 12:05:00,88.265,88.265,88.26,88.265,145800000.0
2009-10-08 12:06:00,88.265,88.265,88.26,88.26,191200000.0
2009-10-08 12:07:00,88.26,88.26,88.25,88.26,308000000.0
2009-10-08 12:08:00,88.255,88.255,88.24,88.24,436599996.0
2009-10-08 12:09:00,88.24,88.245,88.24,88.24,235299999.0
2009-10-08 12:10:00,88.24,88.25,88.24,88.24,192499997.0
2009-10-08 12:11:00,88.24,88.25,88.24,88.25,56000000.0
2009-10-08 12:12:00,88.25,88.25,88.24,88.24,135199999.0
2009-10-08 12:13:00,88.24,88.245,88.24,88.24,64400000.0
2009-10-08 12:14:00,88.245,88.28,88.245,88.27,335799998.0
2009-10-08 12:15:00,88.27,88.27,88.265,88.265,58000000.0
2009-10-08 12:16:00,88.265,88.27,88.265,88.265,154000000.0
2009-10-08 12:17:00,88.265,88.27,88.26,88.27,183600000.0
2009-10-08 12:18:00,88.27,88.285,88.27,88.285,433500000.0
2009-10-08 12:19:00,88.285,88.29,88.275,88.29,258600000.0
2009-10-08 12:20:00,88.29,88.36,88.29,88.36,751900001.0
2009-10-08 12:21:00,88.36,88.36,88.335,88.345,560400000.0
2009-10-08 12:22:00,88.345,88.39,88.345,88.38,762199999.0
2009-10-08 12:23:00,88.38,88.435,88.37,88.4,836400002.0
2009-10-08 12:24:00,88.4,88.44,88.4,88.415,750110004.0
2009-10-08 12:25:00,88.415,88.545,88.415,88.52,970119996.0
2009-10-08 12:26:00,88.52,88.56,88.51,88.555,762800000.0
2009-10-08 12:27:00,88.555,88.57,88.52,88.52,654699999.0
2009-10-08 12:28:00,88.52,88.535,88.49,88.505,697799999.0
2009-10-08 12:29:00,88.505,88.525,88.495,88.515,478100002.0
2009-10-08 12:30:00,88.515,88.53,88.5,88.51,429499999.0
2009-10-08 12:31:00,88.51,88.52,88.505,88.52,434199998.0
2009-10-08 12:32:00,88.52,88.54,88.52,88.53,421420001.0
2009-10-08 12:33:00,88.53,88.54,88.53,88.54,173600000.0
2009-10-08 12:34:00,88.54,88.55,88.47,88.475,848700000.0
2009-10-08 12:35:00,88.475,88.475,88.46,88.47,602000000.0
2009-10-08 12:36:00,88.47,88.48,88.46,88.475,239810000.0
2009-10-08 12:37:00,88.48,88.525,88.48,88.51,593800000.0
2009-10-08 12:38:00,88.51,88.52,88.5,88.5,323000000.0
2009-10-08 12:39:00,88.5,88.5,88.49,88.49,131200000.0
2009-10-08 12:40:00,88.49,88.53,88.49,88.525,516200001.0
2009-10-08 12:41:00,88.52,88.52,88.5,88.5,509000000.0
2009-10-08 12:42:00,88.5,88.5,88.48,88.49,307000000.0
2009-10-08 12:43:00,88.49,88.49,88.465,88.465,143200000.0
2009-10-08 12:44:00,88.465,88.465,88.44,88.46,286000000.0
2009-10-08 12:45:00,88.46,88.46,88.45,88.45,237400000.0
2009-10-08 12:46:00,88.45,88.465,88.45,88.465,137600000.0
2009-10-08 12:47:00,88.465,88.47,88.455,88.46,328800000.0
2009-10-08 12:48:00,88.46,88.46,88.445,88.445,353700000.0
2009-10-08 12:49:00,88.445,88.455,88.44,88.45,470710003.0
2009-10-08 12:50:00,88.45,88.465,88.435,88.435,460700001.0
2009-10-08 12:51:00,88.435,88.45,88.43,88.43,420100000.0
2009-10-08 12:52:00,88.43,88.455,88.42,88.45,310800000.0
2009-10-08 12:53:00,88.45,88.46,88.45,88.455,278399999.0
2009-10-08 12:54:00,88.455,88.46,88.425,88.435,505300000.0
2009-10-08 12:55:00,88.435,88.435,88.425,88.425,480200000.0
2009-10-08 12:56:00,88.425,88.425,88.4,88.405,499800000.0
2009-10-08 12:57:00,88.41,88.42,88.39,88.395,592599998.0
2009-10-08 12:58:00,88.395,88.4,88.37,88.38,704900001.0
2009-10-08 12:59:00,88.38,88.39,88.365,88.39,527190000.0
2009-10-08 13:00:00,88.39,88.39,88.38,88.385,360199999.0
2009-10-08 13:01:00,88.385,88.385,88.34,88.34,1123299999.0
2009-10-08 13:02:00,88.34,88.375,88.34,88.355,898500003.0
2009-10-08 13:03:00,88.355,88.37,88.355,88.37,284800003.0
2009-10-08 13:04:00,88.37,88.37,88.35,88.365,189100000.0
2009-10-08 13:05:00,88.365,88.365,88.335,88.35,708399999.0
2009-10-08 13:06:00,88.35,88.35,88.285,88.3,734300000.0
2009-10-08 13:07:00,88.3,88.32,88.3,88.32,42200000.0
2009-10-08 13:08:00,88.32,88.32,88.31,88.31,259400000.0
2009-10-08 13:09:00,88.31,88.325,88.31,88.32,202900000.0
2009-10-08 13:10:00,88.32,88.325,88.285,88.3,521800000.0
2009-10-08 13:11:00,88.305,88.315,88.29,88.29,314399999.0
2009-10-08 13:12:00,88.29,88.295,88.27,88.285,379699999.0
2009-10-08 13:13:00,88.27,88.27,88.24,88.24,541100002.0
2009-10-08 13:14:00,88.245,88.28,88.235,88.28,639199996.0
2009-10-08 13:15:00,88.28,88.31,88.28,88.31,502899999.0
2009-10-08 13:16:00,88.305,88.31,88.29,88.29,576300001.0
2009-10-08 13:17:00,88.29,88.31,88.29,88.31,249000000.0
2009-10-08 13:18:00,88.31,88.31,88.3,88.31,456600000.0
2009-10-08 13:19:00,88.315,88.33,88.31,88.32,519300002.0
2009-10-08 13:20:00,88.32,88.345,88.32,88.34,339700002.0
2009-10-08 13:21:00,88.34,88.37,88.34,88.36,350800000.0
2009-10-08 13:22:00,88.355,88.37,88.345,88.35,532899999.0
2009-10-08 13:23:00,88.35,88.37,88.35,88.37,404600000.0
2009-10-08 13:24:00,88.37,88.37,88.34,88.34,290300000.0
2009-10-08 13:25:00,88.34,88.34,88.32,88.33,313700000.0
2009-10-08 13:26:00,88.33,88.36,88.33,88.355,95700000.0
2009-10-08 13:27:00,88.36,88.37,88.36,88.36,106600000.0
2009-10-08 13:28:00,88.36,88.385,88.36,88.385,347200000.0
2009-10-08 13:29:00,88.385,88.385,88.385,88.385,148000000.0
2009-10-08 13:30:00,88.385,88.385,88.355,88.355,447400000.0
2009-10-08 13:31:00,88.36,88.36,88.335,88.355,489999999.0
2009-10-08 13:32:00,88.355,88.375,88.355,88.365,366200000.0
2009-10-08 13:33:00,88.365,88.375,88.365,88.365,186599996.0
2009-10-08 13:34:00,88.365,88.37,88.36,88.36,410999999.0
2009-10-08 13:35:00,88.36,88.36,88.35,88.355,311400000.0
2009-10-08 13:36:00,88.355,88.355,88.35,88.355,167600000.0
2009-10-08 13:37:00,88.355,88.36,88.35,88.35,188800000.0
2009-10-08 13:38:00,88.35,88.35,88.335,88.34,202200000.0
2009-10-08 13:39:00,88.335,88.34,88.33,88.335,201600000.0
2009-10-08 13:40:00,88.32,88.32,88.31,88.32,326600000.0
2009-10-08 13:41:00,88.32,88.325,88.32,88.32,96800000.0
2009-10-08 13:42:00,88.32,88.355,88.32,88.355,153600000.0
2009-10-08 13:43:00,88.355,88.36,88.335,88.355,397100001.0
2009-10-08 13:44:00,88.355,88.355,88.335,88.335,174800001.0
2009-10-08 13:45:00,88.335,88.37,88.335,88.355,447320000.0
2009-10-08 13:46:00,88.355,88.37,88.345,88.345,438400000.0
2009-10-08 13:47:00,88.345,88.35,88.345,88.35,145499999.0
2009-10-08 13:48:00,88.345,88.345,88.33,88.345,264999999.0
2009-10-08 13:49:00,88.345,88.355,88.345,88.35,167600000.0
2009-10-08 13:50:00,88.35,88.355,88.345,88.345,331299998.0
2009-10-08 13:51:00,88.345,88.355,88.345,88.355,177200000.0
2009-10-08 13:52:00,88.355,88.36,88.35,88.355,353800000.0
2009-10-08 13:53:00,88.355,88.375,88.35,88.375,427400001.0
2009-10-08 13:54:00,88.375,88.375,88.37,88.375,276600000.0
2009-10-08 13:55:00,88.375,88.375,88.365,88.365,206599997.0
2009-10-08 13:56:00,88.365,88.39,88.365,88.39,185200001.0
2009-10-08 13:57:00,88.39,88.41,88.385,88.395,508200000.0
2009-10-08 13:58:00,88.4,88.4,88.39,88.4,569200000.0
2009-10-08 13:59:00,88.4,88.4,88.39,88.39,258600000.0
2009-10-08 14:00:00,88.395,88.4,88.38,88.385,176700001.0
2009-10-08 14:01:00,88.385,88.39,88.38,88.39,124600000.0
2009-10-08 14:02:00,88.39,88.39,88.385,88.39,78600001.0
2009-10-08 14:03:00,88.385,88.39,88.375,88.39,154500000.0
2009-10-08 14:04:00,88.39,88.39,88.37,88.37,234800000.0
2009-10-08 14:05:00,88.375,88.375,88.35,88.36,541899998.0
2009-10-08 14:06:00,88.36,88.37,88.35,88.36,602299999.0
2009-10-08 14:07:00,88.36,88.38,88.355,88.37,359599999.0
2009-10-08 14:08:00,88.37,88.37,88.365,88.365,191900001.0
2009-10-08 14:09:00,88.365,88.365,88.36,88.36,224500000.0
2009-10-08 14:10:00,88.36,88.365,88.355,88.365,220000000.0
2009-10-08 14:11:00,88.36,88.36,88.35,88.35,345200000.0
2009-10-08 14:12:00,88.35,88.37,88.35,88.37,166400000.0
2009-10-08 14:13:00,88.37,88.37,88.365,88.37,239600000.0
2009-10-08 14:14:00,88.37,88.385,88.37,88.37,306000000.0
2009-10-08 14:15:00,88.37,88.37,88.36,88.37,246500000.0
2009-10-08 14:16:00,88.37,88.375,88.37,88.37,264200000.0
2009-10-08 14:17:00,88.37,88.37,88.37,88.37,80800000.0
2009-10-08 14:18:00,88.37,88.37,88.37,88.37,43200000.0
2009-10-08 14:19:00,88.37,88.385,88.36,88.375,657099998.0
2009-10-08 14:20:00,88.375,88.385,88.375,88.38,394000003.0
2009-10-08 14:21:00,88.38,88.4,88.38,88.395,576700001.0
2009-10-08 14:22:00,88.395,88.41,88.395,88.41,136999999.0
2009-10-08 14:23:00,88.41,88.41,88.4,88.41,183200000.0
2009-10-08 14:24:00,88.41,88.42,88.4,88.415,201900000.0
2009-10-08 14:25:00,88.42,88.43,88.415,88.43,293600001.0
2009-10-08 14:26:00,88.43,88.43,88.41,88.42,272800000.0
2009-10-08 14:27:00,88.42,88.43,88.41,88.41,496700001.0
2009-10-08 14:28:00,88.415,88.42,88.39,88.39,317000000.0
2009-10-08 14:29:00,88.385,88.4,88.375,88.39,424000000.0
2009-10-08 14:30:00,88.38,88.515,88.38,88.505,967699998.0
2009-10-08 14:31:00,88.495,88.505,88.475,88.475,816600006.0
2009-10-08 14:32:00,88.475,88.48,88.44,88.47,718200001.0
2009-10-08 14:33:00,88.465,88.47,88.425,88.45,878700000.0
2009-10-08 14:34:00,88.45,88.455,88.43,88.44,362300000.0
2009-10-08 14:35:00,88.44,88.44,88.43,88.43,227100000.0
2009-10-08 14:36:00,88.43,88.46,88.42,88.425,488400000.0
2009-10-08 14:37:00,88.425,88.425,88.395,88.395,478300000.0
2009-10-08 14:38:00,88.39,88.43,88.375,88.415,748699999.0
2009-10-08 14:39:00,88.415,88.43,88.405,88.41,436699997.0
2009-10-08 14:40:00,88.41,88.42,88.41,88.42,239400000.0
2009-10-08 14:41:00,88.42,88.43,88.415,88.43,404200000.0
2009-10-08 14:42:00,88.43,88.44,88.425,88.435,314100000.0
2009-10-08 14:43:00,88.43,88.43,88.42,88.42,267400000.0
2009-10-08 14:44:00,88.42,88.435,88.42,88.43,397500001.0
2009-10-08 14:45:00,88.43,88.435,88.43,88.43,171900000.0
2009-10-08 14:46:00,88.43,88.44,88.43,88.44,181200000.0
2009-10-08 14:47:00,88.44,88.45,88.44,88.44,166200000.0
2009-10-08 14:48:00,88.44,88.45,88.43,88.445,371100000.0
2009-10-08 14:49:00,88.445,88.445,88.43,88.445,245399999.0
2009-10-08 14:50:00,88.44,88.47,88.44,88.47,390199999.0
2009-10-08 14:51:00,88.46,88.47,88.46,88.46,212200000.0
2009-10-08 14:52:00,88.46,88.47,88.44,88.46,295799999.0
2009-10-08 14:53:00,88.46,88.48,88.46,88.48,188200000.0
2009-10-08 14:54:00,88.48,88.49,88.39,88.45,936600006.0
2009-10-08 14:55:00,88.45,88.45,88.305,88.325,1145400003.0
2009-10-08 14:56:00,88.33,88.345,88.31,88.335,619200000.0
2009-10-08 14:57:00,88.335,88.34,88.255,88.3,743800002.0
2009-10-08 14:58:00,88.295,88.335,88.28,88.32,456000000.0
2009-10-08 14:59:00,88.325,88.33,88.285,88.3,524000000.0
2009-10-08 15:00:00,88.29,88.33,88.29,88.315,741499999.0
2009-10-08 15:01:00,88.315,88.32,88.295,88.31,391600000.0
2009-10-08 15:02:00,88.305,88.355,88.305,88.345,440700000.0
2009-10-08 15:03:00,88.345,88.345,88.305,88.315,462700000.0
2009-10-08 15:04:00,88.315,88.33,88.31,88.33,356000000.0
2009-10-08 15:05:00,88.325,88.33,88.305,88.325,465500001.0
2009-10-08 15:06:00,88.33,88.365,88.325,88.355,346600000.0
2009-10-08 15:07:00,88.35,88.41,88.325,88.385,829099998.0
2009-10-08 15:08:00,88.38,88.385,88.355,88.36,394300000.0
2009-10-08 15:09:00,88.36,88.44,88.36,88.425,814300001.0
2009-10-08 15:10:00,88.425,88.425,88.36,88.395,646700000.0
2009-10-08 15:11:00,88.4,88.415,88.36,88.395,791000001.0
2009-10-08 15:12:00,88.395,88.435,88.395,88.435,418399999.0
2009-10-08 15:13:00,88.435,88.435,88.415,88.43,441400001.0
2009-10-08 15:14:00,88.43,88.45,88.43,88.44,195800000.0
2009-10-08 15:15:00,88.44,88.475,88.44,88.47,657599999.0
2009-10-08 15:16:00,88.505,88.53,88.47,88.52,996800000.0
2009-10-08 15:17:00,88.52,88.62,88.49,88.595,955899999.0
2009-10-08 15:18:00,88.61,88.69,88.605,88.65,1245199998.0
2009-10-08 15:19:00,88.65,88.655,88.61,88.64,551300000.0
2009-10-08 15:20:00,88.64,88.64,88.605,88.61,1285699998.0
2009-10-08 15:21:00,88.615,88.65,88.61,88.615,462500000.0
2009-10-08 15:22:00,88.62,88.63,88.565,88.565,715400000.0
2009-10-08 15:23:00,88.565,88.575,88.54,88.545,918799998.0
2009-10-08 15:24:00,88.545,88.545,88.525,88.535,815099995.0
2009-10-08 15:25:00,88.535,88.59,88.535,88.575,996099999.0
2009-10-08 15:26:00,88.575,88.59,88.57,88.575,1454099997.0
2009-10-08 15:27:00,88.575,88.64,88.575,88.61,1123200000.0
2009-10-08 15:28:00,88.61,88.61,88.55,88.585,462900000.0
2009-10-08 15:29:00,88.585,88.61,88.575,88.58,344600000.0
2009-10-08 15:30:00,88.585,88.61,88.57,88.6,703499997.0
2009-10-08 15:31:00,88.6,88.6,88.56,88.58,659900001.0
2009-10-08 15:32:00,88.58,88.58,88.55,88.56,191600000.0
2009-10-08 15:33:00,88.56,88.58,88.555,88.56,790000002.0
2009-10-08 15:34:00,88.57,88.575,88.56,88.57,409800000.0
2009-10-08 15:35:00,88.57,88.57,88.535,88.545,608599999.0
2009-10-08 15:36:00,88.555,88.565,88.55,88.55,483999998.0
2009-10-08 15:37:00,88.55,88.55,88.49,88.5,570199999.0
2009-10-08 15:38:00,88.5,88.51,88.475,88.485,730900002.0
2009-10-08 15:39:00,88.485,88.485,88.455,88.46,604100000.0
2009-10-08 15:40:00,88.46,88.48,88.44,88.47,820199999.0
2009-10-08 15:41:00,88.475,88.475,88.46,88.47,444500000.0
2009-10-08 15:42:00,88.47,88.47,88.455,88.46,431700000.0
2009-10-08 15:43:00,88.46,88.48,88.46,88.47,520099999.0
2009-10-08 15:44:00,88.47,88.49,88.46,88.465,515499999.0
2009-10-08 15:45:00,88.465,88.51,88.465,88.485,564500000.0
2009-10-08 15:46:00,88.49,88.505,88.485,88.495,580700000.0
2009-10-08 15:47:00,88.495,88.52,88.49,88.5,641900000.0
2009-10-08 15:48:00,88.495,88.52,88.485,88.5,430600001.0
2009-10-08 15:49:00,88.5,88.51,88.49,88.49,308000000.0
2009-10-08 15:50:00,88.49,88.545,88.49,88.53,577900000.0
2009-10-08 15:51:00,88.53,88.565,88.53,88.56,959000000.0
2009-10-08 15:52:00,88.56,88.575,88.56,88.57,477599999.0
2009-10-08 15:53:00,88.57,88.57,88.56,88.56,694700000.0
2009-10-08 15:54:00,88.56,88.565,88.53,88.53,810599992.0
2009-10-08 15:55:00,88.53,88.57,88.525,88.56,692000001.0
2009-10-08 15:56:00,88.56,88.56,88.54,88.55,532800000.0
2009-10-08 15:57:00,88.555,88.56,88.55,88.56,520300000.0
2009-10-08 15:58:00,88.555,88.56,88.55,88.555,421900000.0
2009-10-08 15:59:00,88.555,88.56,88.495,88.495,408800000.0
2009-10-08 16:00:00,88.5,88.545,88.49,88.54,426400000.0
2009-10-08 16:01:00,88.545,88.56,88.525,88.545,544599996.0
2009-10-08 16:02:00,88.545,88.565,88.53,88.545,502199999.0
2009-10-08 16:03:00,88.545,88.59,88.545,88.575,553099995.0
2009-10-08 16:04:00,88.575,88.595,88.555,88.59,451499999.0
2009-10-08 16:05:00,88.59,88.64,88.59,88.635,805099998.0
2009-10-08 16:06:00,88.635,88.635,88.61,88.625,992499995.0
2009-10-08 16:07:00,88.625,88.64,88.605,88.605,760899997.0
2009-10-08 16:08:00,88.61,88.635,88.61,88.62,1019499997.0
2009-10-08 16:09:00,88.62,88.63,88.585,88.615,838699999.0
2009-10-08 16:10:00,88.615,88.615,88.55,88.55,591299998.0
2009-10-08 16:11:00,88.55,88.58,88.535,88.58,1048999998.0
2009-10-08 16:12:00,88.575,88.595,88.56,88.57,409800000.0
2009-10-08 16:13:00,88.57,88.57,88.545,88.57,738400003.0
2009-10-08 16:14:00,88.565,88.57,88.56,88.57,522800000.0
2009-10-08 16:15:00,88.57,88.615,88.57,88.585,587999999.0
2009-10-08 16:16:00,88.585,88.585,88.56,88.57,367199999.0
2009-10-08 16:17:00,88.57,88.57,88.54,88.54,421799997.0
2009-10-08 16:18:00,88.545,88.57,88.535,88.565,702100004.0
2009-10-08 16:19:00,88.565,88.58,88.565,88.575,670399991.0
2009-10-08 16:20:00,88.575,88.575,88.56,88.56,588399995.0
2009-10-08 16:21:00,88.57,88.62,88.57,88.6,876199998.0
2009-10-08 16:22:00,88.6,88.61,88.575,88.58,548899999.0
2009-10-08 16:23:00,88.58,88.58,88.535,88.565,1013700004.0
2009-10-08 16:24:00,88.57,88.605,88.56,88.6,712299999.0
2009-10-08 16:25:00,88.595,88.595,88.55,88.55,606700002.0
2009-10-08 16:26:00,88.555,88.585,88.555,88.575,363400000.0
2009-10-08 16:27:00,88.57,88.57,88.53,88.535,1024799989.0
2009-10-08 16:28:00,88.535,88.565,88.535,88.555,519999992.0
2009-10-08 16:29:00,88.555,88.555,88.52,88.52,780499994.0
2009-10-08 16:30:00,88.52,88.52,88.5,88.5,651300000.0
2009-10-08 16:31:00,88.5,88.52,88.47,88.48,663199999.0
2009-10-08 16:32:00,88.48,88.505,88.455,88.505,638800001.0
2009-10-08 16:33:00,88.5,88.51,88.47,88.47,364399999.0
2009-10-08 16:34:00,88.47,88.48,88.425,88.47,632399994.0
2009-10-08 16:35:00,88.47,88.475,88.46,88.47,460599999.0
2009-10-08 16:36:00,88.47,88.48,88.435,88.46,570000000.0
2009-10-08 16:37:00,88.455,88.455,88.41,88.435,629499995.0
2009-10-08 16:38:00,88.435,88.445,88.42,88.44,614400001.0
2009-10-08 16:39:00,88.44,88.44,88.415,88.43,577099998.0
2009-10-08 16:40:00,88.425,88.43,88.38,88.38,507899999.0
2009-10-08 16:41:00,88.38,88.405,88.38,88.4,513500001.0
2009-10-08 16:42:00,88.4,88.405,88.38,88.385,315000000.0
2009-10-08 16:43:00,88.385,88.42,88.385,88.41,406399999.0
2009-10-08 16:44:00,88.41,88.41,88.385,88.39,1018500003.0
2009-10-08 16:45:00,88.4,88.4,88.38,88.39,534800001.0
2009-10-08 16:46:00,88.39,88.42,88.39,88.4,624100000.0
2009-10-08 16:47:00,88.405,88.41,88.405,88.405,206199999.0
2009-10-08 16:48:00,88.405,88.41,88.395,88.41,630800003.0
2009-10-08 16:49:00,88.41,88.435,88.405,88.43,556999994.0
2009-10-08 16:50:00,88.43,88.44,88.425,88.435,193400000.0
2009-10-08 16:51:00,88.435,88.435,88.415,88.42,507499996.0
2009-10-08 16:52:00,88.42,88.43,88.42,88.43,157100000.0
2009-10-08 16:53:00,88.43,88.43,88.42,88.42,262100000.0
2009-10-08 16:54:00,88.42,88.43,88.42,88.42,319899997.0
2009-10-08 16:55:00,88.42,88.43,88.415,88.42,298399999.0
2009-10-08 16:56:00,88.42,88.42,88.4,88.41,517900002.0
2009-10-08 16:57:00,88.41,88.41,88.4,88.405,500599999.0
2009-10-08 16:58:00,88.405,88.405,88.4,88.4,261800000.0
2009-10-08 16:59:00,88.4,88.405,88.38,88.4,379700000.0
2009-10-08 17:00:00,88.395,88.41,88.39,88.4,459599999.0
2009-10-08 17:01:00,88.4,88.4,88.385,88.385,248600000.0
2009-10-08 17:02:00,88.39,88.4,88.37,88.37,260800000.0
2009-10-08 17:03:00,88.37,88.38,88.37,88.38,416200003.0
2009-10-08 17:04:00,88.375,88.4,88.375,88.395,576599998.0
2009-10-08 17:05:00,88.395,88.395,88.385,88.39,587999999.0
2009-10-08 17:06:00,88.395,88.395,88.36,88.365,731599997.0
2009-10-08 17:07:00,88.365,88.4,88.365,88.395,732800000.0
2009-10-08 17:08:00,88.395,88.405,88.395,88.395,440199999.0
2009-10-08 17:09:00,88.395,88.395,88.385,88.39,445699999.0
2009-10-08 17:10:00,88.385,88.39,88.33,88.35,1173699998.0
2009-10-08 17:11:00,88.355,88.36,88.325,88.33,584500000.0
2009-10-08 17:12:00,88.33,88.365,88.325,88.365,442400000.0
2009-10-08 17:13:00,88.365,88.39,88.365,88.39,375999997.0
2009-10-08 17:14:00,88.39,88.4,88.38,88.385,424000000.0
2009-10-08 17:15:00,88.385,88.42,88.38,88.415,909400000.0
2009-10-08 17:16:00,88.415,88.45,88.415,88.45,769199997.0
2009-10-08 17:17:00,88.45,88.47,88.44,88.46,621200000.0
2009-10-08 17:18:00,88.46,88.47,88.45,88.45,601699999.0
2009-10-08 17:19:00,88.45,88.46,88.42,88.435,858799999.0
2009-10-08 17:20:00,88.435,88.45,88.435,88.44,281000000.0
2009-10-08 17:21:00,88.445,88.455,88.43,88.44,473700000.0
2009-10-08 17:22:00,88.44,88.45,88.425,88.445,713599999.0
2009-10-08 17:23:00,88.445,88.455,88.425,88.455,563000000.0
2009-10-08 17:24:00,88.455,88.455,88.425,88.44,561000000.0
2009-10-08 17:25:00,88.44,88.47,88.435,88.46,480600000.0
2009-10-08 17:26:00,88.46,88.47,88.445,88.47,821600000.0
2009-10-08 17:27:00,88.47,88.47,88.44,88.44,455999999.0
2009-10-08 17:28:00,88.44,88.445,88.39,88.43,383100000.0
2009-10-08 17:29:00,88.42,88.43,88.39,88.42,495000000.0
2009-10-08 17:30:00,88.42,88.42,88.405,88.405,398600000.0
2009-10-08 17:31:00,88.405,88.415,88.385,88.41,570200000.0
2009-10-08 17:32:00,88.41,88.43,88.4,88.42,577100000.0
2009-10-08 17:33:00,88.42,88.45,88.42,88.42,294300000.0
2009-10-08 17:34:00,88.43,88.43,88.41,88.41,376600000.0
2009-10-08 17:35:00,88.41,88.445,88.405,88.435,506599998.0
2009-10-08 17:36:00,88.435,88.44,88.43,88.435,326200000.0
2009-10-08 17:37:00,88.435,88.46,88.435,88.455,314800000.0
2009-10-08 17:38:00,88.455,88.46,88.455,88.455,470800000.0
2009-10-08 17:39:00,88.455,88.51,88.455,88.49,479199998.0
2009-10-08 17:40:00,88.49,88.52,88.49,88.52,423100000.0
2009-10-08 17:41:00,88.515,88.525,88.515,88.515,316400000.0
2009-10-08 17:42:00,88.515,88.515,88.49,88.49,492000005.0
2009-10-08 17:43:00,88.49,88.535,88.49,88.53,556699999.0
2009-10-08 17:44:00,88.53,88.54,88.515,88.53,549499999.0
2009-10-08 17:45:00,88.53,88.535,88.51,88.51,317600000.0
2009-10-08 17:46:00,88.51,88.515,88.5,88.51,497700000.0
2009-10-08 17:47:00,88.51,88.51,88.47,88.47,351000000.0
2009-10-08 17:48:00,88.47,88.49,88.465,88.49,606800001.0
2009-10-08 17:49:00,88.49,88.49,88.465,88.475,343800000.0
2009-10-08 17:50:00,88.47,88.49,88.47,88.48,414099999.0
2009-10-08 17:51:00,88.48,88.48,88.45,88.46,440600005.0
2009-10-08 17:52:00,88.455,88.475,88.45,88.45,450699999.0
2009-10-08 17:53:00,88.45,88.465,88.445,88.45,370199998.0
2009-10-08 17:54:00,88.45,88.46,88.415,88.42,483800000.0
2009-10-08 17:55:00,88.42,88.42,88.37,88.37,683800000.0
2009-10-08 17:56:00,88.37,88.425,88.37,88.42,536700002.0
2009-10-08 17:57:00,88.425,88.425,88.415,88.42,171700001.0
2009-10-08 17:58:00,88.42,88.44,88.42,88.44,355200000.0
2009-10-08 17:59:00,88.44,88.44,88.42,88.43,430700000.0
2009-10-08 18:00:00,88.43,88.44,88.43,88.44,436500000.0
2009-10-08 18:01:00,88.44,88.44,88.435,88.435,242500000.0
2009-10-08 18:02:00,88.435,88.435,88.415,88.42,489899997.0
2009-10-08 18:03:00,88.42,88.42,88.405,88.405,274900000.0
2009-10-08 18:04:00,88.405,88.41,88.395,88.41,300300000.0
2009-10-08 18:05:00,88.41,88.42,88.39,88.39,377200001.0
2009-10-08 18:06:00,88.39,88.4,88.39,88.4,242900000.0
2009-10-08 18:07:00,88.395,88.395,88.39,88.395,112500000.0
2009-10-08 18:08:00,88.395,88.4,88.38,88.38,253100001.0
2009-10-08 18:09:00,88.38,88.4,88.37,88.39,386599996.0
2009-10-08 18:10:00,88.385,88.4,88.37,88.37,622400002.0
2009-10-08 18:11:00,88.37,88.385,88.37,88.38,336000000.0
2009-10-08 18:12:00,88.385,88.385,88.365,88.365,129100000.0
2009-10-08 18:13:00,88.375,88.38,88.36,88.37,266600001.0
2009-10-08 18:14:00,88.37,88.375,88.355,88.36,406400003.0
2009-10-08 18:15:00,88.36,88.365,88.33,88.35,416000002.0
2009-10-08 18:16:00,88.35,88.35,88.305,88.32,728499999.0
2009-10-08 18:17:00,88.32,88.325,88.315,88.325,297300000.0
2009-10-08 18:18:00,88.325,88.34,88.325,88.34,268600001.0
2009-10-08 18:19:00,88.34,88.35,88.33,88.34,228500000.0
2009-10-08 18:20:00,88.34,88.34,88.31,88.31,169700000.0
2009-10-08 18:21:00,88.31,88.32,88.31,88.32,285300000.0
2009-10-08 18:22:00,88.32,88.32,88.32,88.32,141600000.0
2009-10-08 18:23:00,88.32,88.36,88.32,88.36,333200000.0
2009-10-08 18:24:00,88.355,88.36,88.33,88.33,571500000.0
2009-10-08 18:25:00,88.33,88.35,88.315,88.315,519600000.0
2009-10-08 18:26:00,88.315,88.33,88.305,88.325,543799998.0
2009-10-08 18:27:00,88.325,88.33,88.3,88.31,567300000.0
2009-10-08 18:28:00,88.31,88.31,88.29,88.31,835899999.0
2009-10-08 18:29:00,88.31,88.31,88.29,88.3,583400003.0
2009-10-08 18:30:00,88.3,88.3,88.28,88.285,435899999.0
2009-10-08 18:31:00,88.285,88.29,88.235,88.24,658000000.0
2009-10-08 18:32:00,88.24,88.25,88.18,88.24,1008900003.0
2009-10-08 18:33:00,88.24,88.24,88.2,88.215,624399999.0
2009-10-08 18:34:00,88.215,88.275,88.21,88.25,987700001.0
2009-10-08 18:35:00,88.25,88.27,88.225,88.225,840100004.0
2009-10-08 18:36:00,88.225,88.27,88.225,88.245,374900001.0
2009-10-08 18:37:00,88.245,88.25,88.225,88.25,538300001.0
2009-10-08 18:38:00,88.25,88.26,88.245,88.26,276600000.0
2009-10-08 18:39:00,88.255,88.29,88.25,88.29,379500000.0
2009-10-08 18:40:00,88.29,88.3,88.28,88.295,729900002.0
2009-10-08 18:41:00,88.295,88.33,88.295,88.33,336400000.0
2009-10-08 18:42:00,88.33,88.33,88.285,88.285,694599992.0
2009-10-08 18:43:00,88.285,88.31,88.285,88.305,258000005.0
2009-10-08 18:44:00,88.31,88.31,88.255,88.255,463200000.0
2009-10-08 18:45:00,88.255,88.285,88.245,88.285,423400000.0
2009-10-08 18:46:00,88.285,88.285,88.26,88.275,174700000.0
2009-10-08 18:47:00,88.275,88.285,88.275,88.28,137500000.0
2009-10-08 18:48:00,88.28,88.31,88.28,88.3,210199999.0
2009-10-08 18:49:00,88.3,88.325,88.3,88.315,357799996.0
2009-10-08 18:50:00,88.315,88.315,88.305,88.305,564299986.0
2009-10-08 18:51:00,88.305,88.305,88.27,88.285,230600001.0
2009-10-08 18:52:00,88.29,88.295,88.265,88.265,329199995.0
2009-10-08 18:53:00,88.265,88.285,88.265,88.285,319499999.0
2009-10-08 18:54:00,88.285,88.3,88.285,88.3,486750000.0
2009-10-08 18:55:00,88.295,88.3,88.29,88.29,75600000.0
2009-10-08 18:56:00,88.29,88.29,88.29,88.29,104400000.0
2009-10-08 18:57:00,88.29,88.305,88.28,88.285,352700000.0
2009-10-08 18:58:00,88.29,88.29,88.285,88.29,214000000.0
2009-10-08 18:59:00,88.29,88.32,88.28,88.315,305399999.0
2009-10-08 19:00:00,88.315,88.325,88.3,88.305,510200000.0
2009-10-08 19:01:00,88.305,88.45,88.305,88.45,736500001.0
2009-10-08 19:02:00,88.45,88.45,88.35,88.35,652000000.0
2009-10-08 19:03:00,88.35,88.355,88.315,88.355,868999999.0
2009-10-08 19:04:00,88.36,88.365,88.345,88.345,600099997.0
2009-10-08 19:05:00,88.345,88.375,88.345,88.365,716900000.0
2009-10-08 19:06:00,88.365,88.385,88.36,88.37,560600000.0
2009-10-08 19:07:00,88.375,88.425,88.365,88.41,759899998.0
2009-10-08 19:08:00,88.41,88.41,88.375,88.41,684099997.0
2009-10-08 19:09:00,88.41,88.425,88.405,88.415,322800000.0
2009-10-08 19:10:00,88.415,88.46,88.41,88.46,537900000.0
2009-10-08 19:11:00,88.46,88.47,88.42,88.42,639000000.0
2009-10-08 19:12:00,88.42,88.45,88.42,88.43,627900000.0
2009-10-08 19:13:00,88.435,88.445,88.41,88.445,564500000.0
2009-10-08 19:14:00,88.445,88.51,88.42,88.495,973299997.0
2009-10-08 19:15:00,88.49,88.505,88.49,88.495,735999996.0
2009-10-08 19:16:00,88.5,88.505,88.485,88.485,633900003.0
2009-10-08 19:17:00,88.48,88.485,88.47,88.48,328800000.0
2009-10-08 19:18:00,88.48,88.495,88.475,88.475,132600000.0
2009-10-08 19:19:00,88.475,88.485,88.47,88.475,368800000.0
2009-10-08 19:20:00,88.485,88.495,88.47,88.485,511400000.0
2009-10-08 19:21:00,88.485,88.485,88.475,88.48,164400000.0
2009-10-08 19:22:00,88.48,88.525,88.48,88.525,685700000.0
2009-10-08 19:23:00,88.525,88.525,88.52,88.52,48800000.0
2009-10-08 19:24:00,88.52,88.56,88.5,88.545,459499999.0
2009-10-08 19:25:00,88.545,88.545,88.495,88.495,536800000.0
2009-10-08 19:26:00,88.5,88.505,88.495,88.5,228800000.0
2009-10-08 19:27:00,88.5,88.515,88.495,88.515,305200000.0
2009-10-08 19:28:00,88.52,88.52,88.49,88.51,187800000.0
2009-10-08 19:29:00,88.515,88.515,88.485,88.49,149200000.0
2009-10-08 19:30:00,88.49,88.5,88.49,88.495,309400000.0
2009-10-08 19:31:00,88.505,88.555,88.505,88.525,681199999.0
2009-10-08 19:32:00,88.52,88.565,88.515,88.565,457599998.0
2009-10-08 19:33:00,88.56,88.57,88.55,88.56,353600000.0
2009-10-08 19:34:00,88.56,88.57,88.545,88.555,723700000.0
2009-10-08 19:35:00,88.555,88.56,88.54,88.56,743599999.0
2009-10-08 19:36:00,88.56,88.58,88.56,88.56,797600001.0
2009-10-08 19:37:00,88.56,88.585,88.55,88.585,756099998.0
2009-10-08 19:38:00,88.585,88.61,88.57,88.595,624000000.0
2009-10-08 19:39:00,88.595,88.6,88.56,88.57,415000001.0
2009-10-08 19:40:00,88.575,88.585,88.56,88.565,561900001.0
2009-10-08 19:41:00,88.565,88.565,88.55,88.55,268500000.0
2009-10-08 19:42:00,88.55,88.55,88.53,88.53,184800000.0
2009-10-08 19:43:00,88.53,88.53,88.5,88.5,434199998.0
2009-10-08 19:44:00,88.515,88.525,88.5,88.505,328200001.0
2009-10-08 19:45:00,88.505,88.505,88.485,88.485,383600000.0
2009-10-08 19:46:00,88.485,88.495,88.48,88.495,124800000.0
2009-10-08 19:47:00,88.49,88.49,88.48,88.49,198400000.0
2009-10-08 19:48:00,88.49,88.5,88.49,88.49,149200000.0
2009-10-08 19:49:00,88.49,88.49,88.485,88.49,180399999.0
2009-10-08 19:50:00,88.49,88.5,88.48,88.48,119100000.0
2009-10-08 19:51:00,88.48,88.485,88.47,88.475,192000000.0
2009-10-08 19:52:00,88.475,88.485,88.475,88.475,381600000.0
2009-10-08 19:53:00,88.475,88.48,88.475,88.475,318400000.0
2009-10-08 19:54:00,88.475,88.475,88.45,88.455,313499998.0
2009-10-08 19:55:00,88.455,88.475,88.45,88.475,209299998.0
2009-10-08 19:56:00,88.475,88.475,88.46,88.46,319400000.0
2009-10-08 19:57:00,88.46,88.48,88.46,88.46,255199999.0
2009-10-08 19:58:00,88.46,88.465,88.46,88.46,160399999.0
2009-10-08 19:59:00,88.46,88.465,88.45,88.46,236799999.0
2009-10-08 20:00:00,88.46,88.475,88.455,88.47,150800000.0
2009-10-08 20:01:00,88.47,88.47,88.455,88.46,186800000.0
2009-10-08 20:02:00,88.46,88.465,88.455,88.46,165000000.0
2009-10-08 20:03:00,88.475,88.485,88.465,88.48,501599999.0
2009-10-08 20:04:00,88.48,88.505,88.475,88.5,479699999.0
2009-10-08 20:05:00,88.5,88.515,88.49,88.51,508100001.0
2009-10-08 20:06:00,88.51,88.515,88.505,88.505,364400000.0
2009-10-08 20:07:00,88.505,88.515,88.485,88.495,474999997.0
2009-10-08 20:08:00,88.495,88.525,88.495,88.495,564200002.0
2009-10-08 20:09:00,88.495,88.525,88.49,88.49,494700000.0
2009-10-08 20:10:00,88.49,88.49,88.465,88.485,707800001.0
2009-10-08 20:11:00,88.485,88.51,88.485,88.49,457700001.0
2009-10-08 20:12:00,88.49,88.49,88.46,88.47,164400000.0
2009-10-08 20:13:00,88.47,88.49,88.47,88.49,343000000.0
2009-10-08 20:14:00,88.49,88.505,88.49,88.5,234400000.0
2009-10-08 20:15:00,88.5,88.51,88.46,88.49,387000002.0
2009-10-08 20:16:00,88.49,88.505,88.47,88.48,467999998.0
2009-10-08 20:17:00,88.48,88.48,88.455,88.455,413100002.0
2009-10-08 20:18:00,88.455,88.49,88.45,88.485,696399998.0
2009-10-08 20:19:00,88.485,88.485,88.47,88.48,435399998.0
2009-10-08 20:20:00,88.48,88.485,88.47,88.48,287400000.0
2009-10-08 20:21:00,88.48,88.48,88.455,88.47,690800000.0
2009-10-08 20:22:00,88.47,88.47,88.45,88.45,552900001.0
2009-10-08 20:23:00,88.45,88.47,88.44,88.47,570999997.0
2009-10-08 20:24:00,88.47,88.47,88.455,88.46,478100001.0
2009-10-08 20:25:00,88.46,88.465,88.45,88.455,367800000.0
2009-10-08 20:26:00,88.46,88.46,88.46,88.46,196000000.0
2009-10-08 20:27:00,88.455,88.47,88.435,88.46,284799999.0
2009-10-08 20:28:00,88.46,88.46,88.43,88.445,368699999.0
2009-10-08 20:29:00,88.445,88.445,88.415,88.435,526300001.0
2009-10-08 20:30:00,88.435,88.455,88.425,88.435,640000001.0
2009-10-08 20:31:00,88.435,88.44,88.43,88.435,175600000.0
2009-10-08 20:32:00,88.43,88.44,88.425,88.43,246999998.0
2009-10-08 20:33:00,88.43,88.455,88.41,88.41,445000000.0
2009-10-08 20:34:00,88.41,88.42,88.405,88.405,227600000.0
2009-10-08 20:35:00,88.405,88.41,88.37,88.375,522799997.0
2009-10-08 20:36:00,88.375,88.395,88.365,88.365,673999998.0
2009-10-08 20:37:00,88.37,88.385,88.36,88.385,455000000.0
2009-10-08 20:38:00,88.385,88.385,88.37,88.37,271900000.0
2009-10-08 20:39:00,88.37,88.38,88.355,88.375,567400000.0
2009-10-08 20:40:00,88.375,88.39,88.375,88.39,277300000.0
2009-10-08 20:41:00,88.39,88.395,88.39,88.395,145700000.0
2009-10-08 20:42:00,88.395,88.415,88.395,88.415,221600000.0
2009-10-08 20:43:00,88.415,88.425,88.415,88.415,264400000.0
2009-10-08 20:44:00,88.415,88.42,88.415,88.42,129600000.0
2009-10-08 20:45:00,88.425,88.435,88.405,88.425,384200000.0
2009-10-08 20:46:00,88.425,88.425,88.395,88.415,261500002.0
2009-10-08 20:47:00,88.415,88.425,88.415,88.425,48700000.0
2009-10-08 20:48:00,88.425,88.425,88.405,88.405,143000000.0
2009-10-08 20:49:00,88.41,88.41,88.405,88.405,136700000.0
2009-10-08 20:50:00,88.41,88.425,88.41,88.425,233299999.0
2009-10-08 20:51:00,88.425,88.43,88.425,88.43,244000000.0
2009-10-08 20:52:00,88.44,88.45,88.43,88.435,449000000.0
2009-10-08 20:53:00,88.44,88.45,88.44,88.45,944500000.0
2009-10-08 20:54:00,88.445,88.475,88.445,88.465,398599998.0
2009-10-08 20:55:00,88.46,88.46,88.46,88.46,318400000.0
2009-10-08 20:56:00,88.46,88.5,88.46,88.495,412900000.0
2009-10-08 20:57:00,88.495,88.51,88.495,88.51,305000000.0
2009-10-08 20:58:00,88.51,88.51,88.51,88.51,76800000.0
2009-10-08 20:59:00,88.51,88.51,88.5,88.5,468699999.0
2009-10-08 21:00:00,88.5,88.51,88.475,88.48,488500001.0
2009-10-08 21:01:00,88.485,88.51,88.485,88.505,451300000.0
2009-10-08 21:02:00,88.505,88.51,88.5,88.505,526099999.0
2009-10-08 21:03:00,88.505,88.51,88.5,88.51,249000001.0
2009-10-08 21:04:00,88.51,88.52,88.51,88.515,425500000.0
2009-10-08 21:05:00,88.52,88.525,88.515,88.525,269200000.0
2009-10-08 21:06:00,88.525,88.525,88.515,88.525,256200000.0
2009-10-08 21:07:00,88.515,88.53,88.5,88.505,225500000.0
2009-10-08 21:08:00,88.51,88.51,88.495,88.495,138400000.0
2009-10-08 21:09:00,88.495,88.505,88.475,88.485,279900000.0
2009-10-08 21:10:00,88.485,88.5,88.475,88.495,350000000.0
2009-10-08 21:11:00,88.495,88.495,88.49,88.49,64000000.0
2009-10-08 21:12:00,88.49,88.495,88.48,88.48,124000000.0
2009-10-08 21:13:00,88.48,88.485,88.47,88.47,129600000.0
2009-10-08 21:14:00,88.47,88.47,88.455,88.46,444700000.0
2009-10-08 21:15:00,88.46,88.47,88.44,88.44,279800001.0
2009-10-08 21:16:00,88.44,88.445,88.435,88.44,358399999.0
2009-10-08 21:17:00,88.435,88.44,88.425,88.43,220300000.0
2009-10-08 21:18:00,88.43,88.44,88.415,88.44,204600000.0
2009-10-08 21:19:00,88.445,88.45,88.43,88.44,219200000.0
2009-10-08 21:20:00,88.44,88.47,88.435,88.46,391699999.0
2009-10-08 21:21:00,88.46,88.465,88.44,88.455,479700002.0
2009-10-08 21:22:00,88.46,88.46,88.455,88.46,60500000.0
2009-10-08 21:23:00,88.465,88.465,88.455,88.455,152800000.0
2009-10-08 21:24:00,88.455,88.455,88.455,88.455,98200000.0
2009-10-08 21:25:00,88.455,88.455,88.435,88.44,263700000.0
2009-10-08 21:26:00,88.44,88.445,88.43,88.44,245199998.0
2009-10-08 21:27:00,88.44,88.44,88.385,88.385,322300000.0
2009-10-08 21:28:00,88.385,88.41,88.385,88.395,357799999.0
2009-10-08 21:29:00,88.405,88.405,88.4,88.4,132800000.0
2009-10-08 21:30:00,88.4,88.41,88.4,88.41,171200000.0
2009-10-08 21:31:00,88.42,88.42,88.41,88.415,76800000.0
2009-10-08 21:32:00,88.415,88.42,88.41,88.41,84800000.0
2009-10-08 21:33:00,88.415,88.445,88.41,88.445,368600000.0
2009-10-08 21:34:00,88.45,88.465,88.45,88.455,342800000.0
2009-10-08 21:35:00,88.455,88.46,88.455,88.46,82400000.0
2009-10-08 21:36:00,88.46,88.465,88.45,88.45,258900000.0
2009-10-08 21:37:00,88.445,88.465,88.445,88.465,234000000.0
2009-10-08 21:38:00,88.465,88.465,88.46,88.46,84000000.0
2009-10-08 21:39:00,88.46,88.465,88.46,88.46,148000000.0
2009-10-08 21:40:00,88.46,88.46,88.46,88.46,12000000.0
2009-10-08 21:41:00,88.46,88.46,88.46,88.46,12800000.0
2009-10-08 21:42:00,88.46,88.46,88.45,88.45,67200000.0
2009-10-08 21:43:00,88.455,88.455,88.455,88.455,13600000.0
2009-10-08 21:44:00,88.455,88.455,88.45,88.45,8800000.0
2009-10-08 21:45:00,88.43,88.43,88.42,88.425,279600002.0
2009-10-08 21:46:00,88.43,88.46,88.43,88.44,210900001.0
2009-10-08 21:47:00,88.435,88.445,88.435,88.44,194900000.0
2009-10-08 21:48:00,88.44,88.445,88.44,88.445,76800000.0
2009-10-08 21:49:00,88.44,88.45,88.44,88.45,269199999.0
2009-10-08 21:50:00,88.45,88.45,88.445,88.445,159200002.0
2009-10-08 21:51:00,88.445,88.45,88.445,88.45,130000001.0
2009-10-08 21:52:00,88.45,88.45,88.445,88.45,158400000.0
2009-10-08 21:53:00,88.45,88.455,88.45,88.455,150000000.0
2009-10-08 21:54:00,88.455,88.46,88.45,88.455,295200000.0
2009-10-08 21:55:00,88.46,88.46,88.45,88.455,300200000.0
2009-10-08 21:56:00,88.455,88.465,88.45,88.455,420000000.0
2009-10-08 21:57:00,88.46,88.46,88.45,88.45,308600000.0
2009-10-08 21:58:00,88.45,88.475,88.445,88.46,397500000.0
2009-10-08 21:59:00,88.465,88.475,88.465,88.47,74800000.0
2009-10-08 22:00:00,88.47,88.48,88.465,88.475,173100000.0
2009-10-08 22:01:00,88.475,88.475,88.47,88.475,146000000.0
2009-10-08 22:02:00,88.47,88.475,88.455,88.475,292000000.0
2009-10-08 22:03:00,88.475,88.475,88.455,88.465,178600000.0
2009-10-08 22:04:00,88.465,88.475,88.465,88.465,102900000.0
2009-10-08 22:05:00,88.465,88.465,88.465,88.465,41600000.0
2009-10-08 22:06:00,88.465,88.475,88.45,88.45,293700000.0
2009-10-08 22:07:00,88.45,88.46,88.45,88.46,24700000.0
2009-10-08 22:08:00,88.455,88.46,88.455,88.46,116000000.0
2009-10-08 22:09:00,88.46,88.465,88.46,88.46,43200000.0
2009-10-08 22:10:00,88.46,88.465,88.46,88.465,72800000.0
2009-10-08 22:11:00,88.465,88.465,88.46,88.46,120000000.0
2009-10-08 22:12:00,88.46,88.46,88.46,88.46,18800000.0
2009-10-08 22:13:00,88.46,88.46,88.46,88.46,17800000.0
2009-10-08 22:14:00,88.46,88.46,88.455,88.455,44200000.0
2009-10-08 22:15:00,88.455,88.455,88.455,88.455,72800000.0
2009-10-08 22:16:00,88.455,88.455,88.455,88.455,12800000.0
2009-10-08 22:17:00,88.455,88.455,88.45,88.455,25400000.0
2009-10-08 22:18:00,88.455,88.46,88.455,88.455,122600000.0
2009-10-08 22:19:00,88.455,88.47,88.455,88.465,153600000.0
2009-10-08 22:20:00,88.465,88.465,88.46,88.46,73200000.0
2009-10-08 22:21:00,88.46,88.46,88.46,88.46,9600000.0
2009-10-08 22:22:00,88.459,88.459,88.453,88.458,2400000.0
2009-10-08 22:23:00,88.46,88.46,88.46,88.46,2400000.0
2009-10-08 22:24:00,88.46,88.465,88.46,88.46,16800000.0
2009-10-08 22:25:00,88.465,88.465,88.45,88.45,11200000.0
2009-10-08 22:26:00,88.45,88.455,88.45,88.45,37500000.0
2009-10-08 22:27:00,88.45,88.455,88.44,88.44,53200000.0
2009-10-08 22:28:00,88.44,88.45,88.44,88.445,42700000.0
2009-10-08 22:29:00,88.445,88.445,88.44,88.44,24000000.0
2009-10-08 22:30:00,88.44,88.44,88.41,88.415,157600000.0
2009-10-08 22:31:00,88.41,88.42,88.41,88.41,16800000.0
2009-10-08 22:32:00,88.41,88.415,88.41,88.41,17600000.0
2009-10-08 22:33:00,88.405,88.41,88.4,88.4,95800000.0
2009-10-08 22:34:00,88.405,88.405,88.385,88.385,85150000.0
2009-10-08 22:35:00,88.385,88.4,88.38,88.385,138300000.0
2009-10-08 22:36:00,88.385,88.405,88.385,88.405,42000000.0
2009-10-08 22:37:00,88.405,88.41,88.385,88.39,107000000.0
2009-10-08 22:38:00,88.385,88.395,88.385,88.395,52400000.0
2009-10-08 22:39:00,88.395,88.41,88.395,88.41,72600000.0
2009-10-08 22:40:00,88.415,88.425,88.41,88.42,78000000.0
2009-10-08 22:41:00,88.42,88.435,88.42,88.42,31400000.0
2009-10-08 22:42:00,88.42,88.425,88.415,88.415,75700000.0
2009-10-08 22:43:00,88.415,88.425,88.415,88.425,65800000.0
2009-10-08 22:44:00,88.425,88.43,88.425,88.425,317300000.0
2009-10-08 22:45:00,88.43,88.435,88.415,88.425,230500000.0
2009-10-08 22:46:00,88.425,88.425,88.405,88.415,187400000.0
2009-10-08 22:47:00,88.415,88.425,88.405,88.41,206000000.0
2009-10-08 22:48:00,88.41,88.415,88.405,88.405,202000000.0
2009-10-08 22:49:00,88.405,88.405,88.4,88.4,209200000.0
2009-10-08 22:50:00,88.4,88.405,88.4,88.405,281600000.0
2009-10-08 22:51:00,88.405,88.415,88.405,88.415,241600000.0
2009-10-08 22:52:00,88.415,88.415,88.41,88.415,62400000.0
2009-10-08 22:53:00,88.41,88.41,88.395,88.395,76000000.0
2009-10-08 22:54:00,88.395,88.405,88.39,88.395,154000000.0
2009-10-08 22:55:00,88.395,88.415,88.395,88.395,233900000.0
2009-10-08 22:56:00,88.39,88.39,88.39,88.39,16800000.0
2009-10-08 22:57:00,88.395,88.395,88.395,88.395,16800000.0
2009-10-08 22:58:00,88.395,88.395,88.39,88.39,16800000.0
2009-10-08 22:59:00,88.39,88.395,88.39,88.39,33600000.0
2009-10-08 23:00:00,88.365,88.385,88.365,88.38,43200000.0
2009-10-08 23:01:00,88.38,88.41,88.38,88.395,30600000.0
2009-10-08 23:02:00,88.39,88.39,88.385,88.385,19200000.0
2009-10-08 23:03:00,88.385,88.39,88.375,88.38,39800000.0
2009-10-08 23:04:00,88.385,88.39,88.385,88.39,54800000.0
2009-10-08 23:05:00,88.4,88.4,88.4,88.4,40000000.0
2009-10-08 23:06:00,88.4,88.4,88.4,88.4,24800000.0
2009-10-08 23:07:00,88.4,88.4,88.395,88.395,38100000.0
2009-10-08 23:08:00,88.395,88.395,88.39,88.39,33600000.0
2009-10-08 23:09:00,88.39,88.39,88.39,88.39,9600000.0
2009-10-08 23:10:00,88.39,88.395,88.39,88.395,23100000.0
2009-10-08 23:11:00,88.395,88.395,88.39,88.39,16000000.0
2009-10-08 23:12:00,88.39,88.39,88.39,88.39,2400000.0
2009-10-08 23:13:00,88.39,88.39,88.39,88.39,7200000.0
2009-10-08 23:14:00,88.395,88.4,88.395,88.4,8800000.0
2009-10-08 23:15:00,88.405,88.425,88.405,88.415,11000000.0
2009-10-08 23:16:00,88.415,88.415,88.405,88.405,9600000.0
2009-10-08 23:17:00,88.405,88.405,88.405,88.405,5600000.0
2009-10-08 23:18:00,88.41,88.41,88.405,88.405,35200000.0
2009-10-08 23:19:00,88.405,88.43,88.405,88.42,107400000.0
2009-10-08 23:20:00,88.415,88.415,88.405,88.41,48800000.0
2009-10-08 23:21:00,88.415,88.415,88.395,88.395,82400000.0
2009-10-08 23:22:00,88.395,88.4,88.395,88.4,18000000.0
2009-10-08 23:23:00,88.4,88.41,88.4,88.405,74200000.0
2009-10-08 23:24:00,88.405,88.405,88.405,88.405,15200000.0
2009-10-08 23:25:00,88.405,88.41,88.405,88.41,64800000.0
2009-10-08 23:26:00,88.41,88.41,88.41,88.41,3200000.0
2009-10-08 23:27:00,88.41,88.41,88.41,88.41,8800000.0
2009-10-08 23:28:00,88.41,88.41,88.405,88.405,56900000.0
2009-10-08 23:29:00,88.405,88.405,88.405,88.405,108000000.0
2009-10-08 23:30:00,88.405,88.41,88.405,88.405,89200000.0
2009-10-08 23:31:00,88.41,88.41,88.405,88.41,71200000.0
2009-10-08 23:32:00,88.41,88.41,88.405,88.405,79700000.0
2009-10-08 23:33:00,88.41,88.41,88.405,88.405,41600000.0
2009-10-08 23:34:00,88.405,88.405,88.405,88.405,15200000.0
2009-10-08 23:35:00,88.405,88.415,88.405,88.415,19000000.0
2009-10-08 23:36:00,88.41,88.41,88.41,88.41,43600000.0
2009-10-08 23:37:00,88.41,88.41,88.405,88.41,27600000.0
2009-10-08 23:38:00,88.41,88.41,88.395,88.4,38800000.0
2009-10-08 23:39:00,88.4,88.4,88.395,88.395,44400000.0
2009-10-08 23:40:00,88.395,88.4,88.395,88.4,69200000.0
2009-10-08 23:41:00,88.395,88.395,88.395,88.395,36800000.0
2009-10-08 23:42:00,88.395,88.4,88.385,88.39,96600000.0
2009-10-08 23:43:00,88.385,88.39,88.385,88.39,28000000.0
2009-10-08 23:44:00,88.39,88.39,88.385,88.385,30400000.0
2009-10-08 23:45:00,88.385,88.385,88.385,88.385,53600000.0
2009-10-08 23:46:00,88.395,88.4,88.385,88.395,161900000.0
2009-10-08 23:47:00,88.4,88.405,88.395,88.4,107200000.0
2009-10-08 23:48:00,88.4,88.4,88.385,88.385,84400000.0
2009-10-08 23:49:00,88.385,88.385,88.355,88.36,136000000.0
2009-10-08 23:50:00,88.365,88.365,88.355,88.36,122700000.0
2009-10-08 23:51:00,88.36,88.365,88.355,88.36,143800000.0
2009-10-08 23:52:00,88.365,88.37,88.36,88.365,47000000.0
2009-10-08 23:53:00,88.355,88.355,88.355,88.355,11600000.0
2009-10-08 23:54:00,88.355,88.355,88.35,88.35,184800000.0
2009-10-08 23:55:00,88.355,88.355,88.35,88.355,76200000.0
2009-10-08 23:56:00,88.36,88.37,88.355,88.365,104600000.0
2009-10-08 23:57:00,88.365,88.365,88.345,88.355,64900000.0
2009-10-08 23:58:00,88.36,88.365,88.36,88.365,56000000.0
2009-10-08 23:59:00,88.37,88.38,88.355,88.375,240200000.0
2009-10-09 00:00:00,88.375,88.375,88.36,88.36,22300000.0
2009-10-09 00:01:00,88.36,88.36,88.36,88.36,7400000.0
2009-10-09 00:02:00,88.36,88.36,88.36,88.36,4900000.0
2009-10-09 00:03:00,88.365,88.365,88.36,88.36,74100000.0
2009-10-09 00:04:00,88.36,88.36,88.36,88.36,10500000.0
2009-10-09 00:05:00,88.36,88.36,88.36,88.36,9100000.0
2009-10-09 00:06:00,88.36,88.36,88.355,88.36,34600000.0
2009-10-09 00:07:00,88.36,88.36,88.36,88.36,2500000.0
2009-10-09 00:08:00,88.36,88.38,88.36,88.38,124100000.0
2009-10-09 00:09:00,88.385,88.385,88.38,88.38,76900000.0
2009-10-09 00:10:00,88.38,88.39,88.38,88.39,45000000.0
2009-10-09 00:11:00,88.39,88.395,88.39,88.39,32000000.0
2009-10-09 00:12:00,88.39,88.39,88.35,88.37,72600000.0
2009-10-09 00:13:00,88.365,88.38,88.365,88.38,17200000.0
2009-10-09 00:14:00,88.38,88.39,88.365,88.365,25800000.0
2009-10-09 00:15:00,88.365,88.385,88.365,88.385,10000000.0
2009-10-09 00:16:00,88.37,88.37,88.37,88.37,3300000.0
2009-10-09 00:17:00,88.37,88.375,88.37,88.375,4200000.0
2009-10-09 00:18:00,88.375,88.375,88.37,88.37,17000000.0
2009-10-09 00:19:00,88.37,88.37,88.37,88.37,20800000.0
2009-10-09 00:20:00,88.37,88.375,88.37,88.375,58500000.0
2009-10-09 00:21:00,88.375,88.39,88.375,88.39,25700000.0
2009-10-09 00:22:00,88.385,88.385,88.385,88.385,17600000.0
2009-10-09 00:23:00,88.39,88.39,88.39,88.39,9600000.0
2009-10-09 00:24:00,88.39,88.42,88.39,88.41,95200000.0
2009-10-09 00:25:00,88.41,88.41,88.41,88.41,23200000.0
2009-10-09 00:26:00,88.41,88.41,88.405,88.41,77000000.0
2009-10-09 00:27:00,88.41,88.415,88.41,88.415,23400000.0
2009-10-09 00:28:00,88.415,88.42,88.415,88.415,23500000.0
2009-10-09 00:29:00,88.415,88.425,88.415,88.425,23400000.0
2009-10-09 00:30:00,88.425,88.435,88.425,88.435,30800000.0
2009-10-09 00:31:00,88.44,88.445,88.435,88.435,22800000.0
2009-10-09 00:32:00,88.44,88.455,88.435,88.435,35500000.0
2009-10-09 00:33:00,88.435,88.435,88.435,88.435,33900000.0
2009-10-09 00:34:00,88.435,88.435,88.435,88.435,17600000.0
2009-10-09 00:35:00,88.435,88.435,88.435,88.435,15600000.0
2009-10-09 00:36:00,88.435,88.485,88.435,88.465,259700000.0
2009-10-09 00:37:00,88.47,88.475,88.465,88.465,39400000.0
2009-10-09 00:38:00,88.465,88.465,88.465,88.465,13200000.0
2009-10-09 00:39:00,88.465,88.465,88.465,88.465,14800000.0
2009-10-09 00:40:00,88.455,88.46,88.455,88.46,26200000.0
2009-10-09 00:41:00,88.46,88.465,88.455,88.465,9500000.0
2009-10-09 00:42:00,88.465,88.465,88.465,88.465,12000000.0
2009-10-09 00:43:00,88.465,88.465,88.445,88.45,57200000.0
2009-10-09 00:44:00,88.45,88.45,88.435,88.445,70500000.0
2009-10-09 00:45:00,88.445,88.465,88.445,88.445,51300000.0
2009-10-09 00:46:00,88.455,88.455,88.445,88.45,52300000.0
2009-10-09 00:47:00,88.445,88.455,88.44,88.44,40100000.0
2009-10-09 00:48:00,88.445,88.445,88.44,88.445,56600000.0
2009-10-09 00:49:00,88.445,88.465,88.445,88.465,74400000.0
2009-10-09 00:50:00,88.465,88.465,88.445,88.45,108600000.0
2009-10-09 00:51:00,88.45,88.455,88.45,88.45,38900000.0
2009-10-09 00:52:00,88.45,88.48,88.45,88.475,62800000.0
2009-10-09 00:53:00,88.475,88.475,88.46,88.47,59000000.0
2009-10-09 00:54:00,88.47,88.47,88.465,88.465,7400000.0
2009-10-09 00:55:00,88.465,88.47,88.465,88.47,9700000.0
2009-10-09 00:56:00,88.47,88.47,88.47,88.47,5800000.0
2009-10-09 00:57:00,88.47,88.47,88.47,88.47,2400000.0
2009-10-09 00:58:00,88.465,88.47,88.465,88.465,34500000.0
2009-10-09 00:59:00,88.465,88.465,88.46,88.465,19500000.0
2009-10-09 01:00:00,88.465,88.495,88.465,88.49,77700000.0
2009-10-09 01:01:00,88.49,88.545,88.49,88.54,114000000.0
2009-10-09 01:02:00,88.54,88.555,88.535,88.55,164100000.0
2009-10-09 01:03:00,88.55,88.585,88.55,88.57,307200000.0
2009-10-09 01:04:00,88.57,88.57,88.53,88.545,119900000.0
2009-10-09 01:05:00,88.545,88.545,88.52,88.53,76900000.0
2009-10-09 01:06:00,88.53,88.555,88.53,88.555,93900000.0
2009-10-09 01:07:00,88.555,88.565,88.555,88.565,66600000.0
2009-10-09 01:08:00,88.565,88.595,88.56,88.575,138200000.0
2009-10-09 01:09:00,88.575,88.575,88.55,88.555,26600000.0
2009-10-09 01:10:00,88.57,88.605,88.565,88.565,193900000.0
2009-10-09 01:11:00,88.575,88.605,88.56,88.6,137400000.0
2009-10-09 01:12:00,88.6,88.61,88.585,88.605,138000000.0
2009-10-09 01:13:00,88.62,88.645,88.6,88.635,344600000.0
2009-10-09 01:14:00,88.635,88.69,88.635,88.69,181300000.0
2009-10-09 01:15:00,88.685,88.69,88.65,88.66,205800000.0
2009-10-09 01:16:00,88.665,88.735,88.665,88.735,270900000.0
2009-10-09 01:17:00,88.735,88.735,88.71,88.71,185800000.0
2009-10-09 01:18:00,88.71,88.71,88.65,88.665,287300000.0
2009-10-09 01:19:00,88.665,88.71,88.66,88.705,256800000.0
2009-10-09 01:20:00,88.71,88.745,88.705,88.745,312200000.0
2009-10-09 01:21:00,88.745,88.745,88.695,88.7,149400000.0
2009-10-09 01:22:00,88.705,88.705,88.695,88.7,56000000.0
2009-10-09 01:23:00,88.7,88.7,88.7,88.7,25600000.0
2009-10-09 01:24:00,88.7,88.735,88.7,88.735,168700000.0
2009-10-09 01:25:00,88.735,88.735,88.695,88.695,51300000.0
2009-10-09 01:26:00,88.695,88.695,88.65,88.65,166800000.0
2009-10-09 01:27:00,88.645,88.655,88.64,88.64,76000000.0
2009-10-09 01:28:00,88.64,88.645,88.63,88.63,50900000.0
2009-10-09 01:29:00,88.63,88.63,88.61,88.615,58500000.0
2009-10-09 01:30:00,88.615,88.615,88.605,88.605,60800000.0
2009-10-09 01:31:00,88.605,88.61,88.58,88.6,302100000.0
2009-10-09 01:32:00,88.6,88.615,88.59,88.605,96500000.0
2009-10-09 01:33:00,88.605,88.65,88.605,88.65,99200000.0
2009-10-09 01:34:00,88.65,88.675,88.645,88.655,277600000.0
2009-10-09 01:35:00,88.655,88.675,88.655,88.66,142400000.0
2009-10-09 01:36:00,88.66,88.695,88.66,88.695,88800000.0
2009-10-09 01:37:00,88.695,88.695,88.675,88.675,62200000.0
2009-10-09 01:38:00,88.675,88.69,88.675,88.685,50700000.0
2009-10-09 01:39:00,88.69,88.695,88.665,88.67,207300000.0
2009-10-09 01:40:00,88.675,88.685,88.67,88.67,179100001.0
2009-10-09 01:41:00,88.67,88.675,88.63,88.65,143400000.0
2009-10-09 01:42:00,88.65,88.655,88.645,88.645,71999999.0
2009-10-09 01:43:00,88.645,88.645,88.64,88.64,28000000.0
2009-10-09 01:44:00,88.64,88.64,88.64,88.64,8000000.0
2009-10-09 01:45:00,88.63,88.63,88.61,88.61,110000000.0
2009-10-09 01:46:00,88.605,88.61,88.605,88.605,66800000.0
2009-10-09 01:47:00,88.605,88.625,88.605,88.615,75200000.0
2009-10-09 01:48:00,88.615,88.625,88.615,88.625,24800000.0
2009-10-09 01:49:00,88.63,88.655,88.625,88.645,115100000.0
2009-10-09 01:50:00,88.64,88.655,88.64,88.655,106800000.0
2009-10-09 01:51:00,88.655,88.655,88.645,88.645,34000000.0
2009-10-09 01:52:00,88.655,88.655,88.645,88.655,51800000.0
2009-10-09 01:53:00,88.655,88.655,88.635,88.635,45800000.0
2009-10-09 01:54:00,88.635,88.665,88.62,88.665,91300000.0
2009-10-09 01:55:00,88.665,88.755,88.665,88.755,297400000.0
2009-10-09 01:56:00,88.76,88.775,88.73,88.74,251700000.0
2009-10-09 01:57:00,88.735,88.745,88.73,88.74,175300000.0
2009-10-09 01:58:00,88.74,88.745,88.725,88.735,234500000.0
2009-10-09 01:59:00,88.735,88.76,88.735,88.755,234300000.0
2009-10-09 02:00:00,88.755,88.855,88.745,88.81,486299999.0
2009-10-09 02:01:00,88.81,88.82,88.76,88.81,231200000.0
2009-10-09 02:02:00,88.81,88.815,88.78,88.79,121800000.0
2009-10-09 02:03:00,88.79,88.865,88.79,88.845,309800000.0
2009-10-09 02:04:00,88.845,88.875,88.8,88.805,225600000.0
2009-10-09 02:05:00,88.805,88.83,88.805,88.81,169400000.0
2009-10-09 02:06:00,88.81,88.81,88.785,88.785,85700000.0
2009-10-09 02:07:00,88.79,88.795,88.785,88.79,79400000.0
2009-10-09 02:08:00,88.79,88.795,88.78,88.78,66600000.0
2009-10-09 02:09:00,88.785,88.81,88.78,88.795,185700000.0
2009-10-09 02:10:00,88.795,88.82,88.795,88.81,240900000.0
2009-10-09 02:11:00,88.81,88.82,88.8,88.815,217800000.0
2009-10-09 02:12:00,88.815,88.82,88.81,88.81,132399999.0
2009-10-09 02:13:00,88.81,88.81,88.78,88.78,193800000.0
2009-10-09 02:14:00,88.78,88.805,88.78,88.805,142100000.0
2009-10-09 02:15:00,88.805,88.805,88.795,88.795,55400000.0
2009-10-09 02:16:00,88.795,88.825,88.795,88.81,219700000.0
2009-10-09 02:17:00,88.81,88.81,88.795,88.795,87500000.0
2009-10-09 02:18:00,88.79,88.8,88.79,88.79,67200000.0
2009-10-09 02:19:00,88.79,88.79,88.785,88.785,24500000.0
2009-10-09 02:20:00,88.785,88.785,88.73,88.75,181200000.0
2009-10-09 02:21:00,88.745,88.745,88.69,88.715,413700000.0
2009-10-09 02:22:00,88.715,88.72,88.68,88.705,198100000.0
2009-10-09 02:23:00,88.705,88.705,88.68,88.695,123500000.0
2009-10-09 02:24:00,88.69,88.72,88.69,88.705,169600000.0
2009-10-09 02:25:00,88.705,88.705,88.695,88.705,44200000.0
2009-10-09 02:26:00,88.7,88.71,88.69,88.705,66300000.0
2009-10-09 02:27:00,88.71,88.72,88.705,88.72,74100000.0
2009-10-09 02:28:00,88.72,88.74,88.705,88.74,97900000.0
2009-10-09 02:29:00,88.74,88.75,88.715,88.75,95400000.0
2009-10-09 02:30:00,88.75,88.75,88.725,88.725,133000000.0
2009-10-09 02:31:00,88.725,88.725,88.715,88.715,80100000.0
2009-10-09 02:32:00,88.715,88.725,88.715,88.715,127300000.0
2009-10-09 02:33:00,88.715,88.72,88.705,88.705,114000000.0
2009-10-09 02:34:00,88.705,88.725,88.7,88.715,142900000.0
2009-10-09 02:35:00,88.715,88.735,88.715,88.72,107200000.0
2009-10-09 02:36:00,88.72,88.745,88.7,88.74,166600000.0
2009-10-09 02:37:00,88.74,88.755,88.74,88.755,143800000.0
2009-10-09 02:38:00,88.755,88.755,88.71,88.73,90600000.0
2009-10-09 02:39:00,88.73,88.73,88.7,88.7,74400000.0
2009-10-09 02:40:00,88.7,88.72,88.695,88.705,118400000.0
2009-10-09 02:41:00,88.705,88.73,88.7,88.715,207800000.0
2009-10-09 02:42:00,88.715,88.72,88.7,88.72,211200000.0
2009-10-09 02:43:00,88.725,88.725,88.705,88.715,125500000.0
2009-10-09 02:44:00,88.72,88.72,88.71,88.71,72200000.0
2009-10-09 02:45:00,88.71,88.715,88.705,88.71,211700000.0
2009-10-09 02:46:00,88.71,88.71,88.685,88.695,145800000.0
2009-10-09 02:47:00,88.69,88.715,88.69,88.71,104300000.0
2009-10-09 02:48:00,88.71,88.71,88.705,88.71,128900000.0
2009-10-09 02:49:00,88.715,88.735,88.715,88.725,159800000.0
2009-10-09 02:50:00,88.725,88.735,88.72,88.725,102000000.0
2009-10-09 02:51:00,88.72,88.745,88.715,88.745,155100000.0
2009-10-09 02:52:00,88.745,88.745,88.74,88.74,56000000.0
2009-10-09 02:53:00,88.745,88.765,88.745,88.755,236200000.0
2009-10-09 02:54:00,88.755,88.755,88.745,88.75,174200000.0
2009-10-09 02:55:00,88.76,88.76,88.735,88.745,90100000.0
2009-10-09 02:56:00,88.745,88.75,88.72,88.735,146800000.0
2009-10-09 02:57:00,88.735,88.735,88.71,88.72,136200000.0
2009-10-09 02:58:00,88.72,88.74,88.72,88.73,124200000.0
2009-10-09 02:59:00,88.73,88.755,88.725,88.725,104200000.0
2009-10-09 03:00:00,88.73,88.755,88.73,88.755,101600000.0
2009-10-09 03:01:00,88.755,88.765,88.75,88.765,109000000.0
2009-10-09 03:02:00,88.765,88.775,88.76,88.775,109900000.0
2009-10-09 03:03:00,88.785,88.785,88.77,88.78,70100000.0
2009-10-09 03:04:00,88.775,88.78,88.765,88.78,63400000.0
2009-10-09 03:05:00,88.775,88.775,88.76,88.76,56200000.0
2009-10-09 03:06:00,88.755,88.77,88.755,88.765,74400000.0
2009-10-09 03:07:00,88.76,88.76,88.735,88.74,75700000.0
2009-10-09 03:08:00,88.735,88.74,88.73,88.74,78800000.0
2009-10-09 03:09:00,88.745,88.78,88.745,88.765,201100000.0
2009-10-09 03:10:00,88.765,88.78,88.75,88.76,100400000.0
2009-10-09 03:11:00,88.76,88.765,88.75,88.755,57400000.0
2009-10-09 03:12:00,88.755,88.79,88.755,88.785,187100000.0
2009-10-09 03:13:00,88.785,88.785,88.755,88.76,117200000.0
2009-10-09 03:14:00,88.76,88.765,88.76,88.765,34000000.0
2009-10-09 03:15:00,88.765,88.785,88.765,88.775,154600000.0
2009-10-09 03:16:00,88.78,88.785,88.765,88.78,112000000.0
2009-10-09 03:17:00,88.78,88.805,88.775,88.8,190500000.0
2009-10-09 03:18:00,88.8,88.84,88.8,88.825,307100000.0
2009-10-09 03:19:00,88.83,88.865,88.83,88.845,408800000.0
2009-10-09 03:20:00,88.835,88.855,88.835,88.835,293400000.0
2009-10-09 03:21:00,88.84,88.85,88.835,88.85,122200000.0
2009-10-09 03:22:00,88.845,88.865,88.845,88.865,230000000.0
2009-10-09 03:23:00,88.865,88.875,88.865,88.875,121000000.0
2009-10-09 03:24:00,88.875,88.88,88.865,88.87,181000000.0
2009-10-09 03:25:00,88.87,88.87,88.84,88.845,123000000.0
2009-10-09 03:26:00,88.845,88.85,88.84,88.845,176200000.0
2009-10-09 03:27:00,88.845,88.845,88.83,88.83,72800000.0
2009-10-09 03:28:00,88.835,88.84,88.825,88.825,65600000.0
2009-10-09 03:29:00,88.825,88.87,88.825,88.86,142800000.0
2009-10-09 03:30:00,88.865,88.87,88.845,88.855,191800000.0
2009-10-09 03:31:00,88.84,88.885,88.835,88.88,291000000.0
2009-10-09 03:32:00,88.89,88.91,88.875,88.91,230100000.0
2009-10-09 03:33:00,88.905,88.94,88.905,88.91,263300000.0
2009-10-09 03:34:00,88.905,88.925,88.905,88.92,212800000.0
2009-10-09 03:35:00,88.915,88.93,88.915,88.925,108500000.0
2009-10-09 03:36:00,88.925,88.935,88.915,88.925,121800000.0
2009-10-09 03:37:00,88.93,88.965,88.93,88.95,448400001.0
2009-10-09 03:38:00,88.955,88.96,88.945,88.95,293900000.0
2009-10-09 03:39:00,88.95,89.02,88.95,89.005,822200001.0
2009-10-09 03:40:00,89.005,89.05,89.0,89.035,547899999.0
2009-10-09 03:41:00,89.03,89.06,89.03,89.04,279600001.0
2009-10-09 03:42:00,89.04,89.04,89.0,89.015,190300000.0
2009-10-09 03:43:00,89.015,89.035,89.0,89.025,161300000.0
2009-10-09 03:44:00,89.025,89.065,89.025,89.035,144200000.0
2009-10-09 03:45:00,89.035,89.035,89.005,89.015,169300000.0
2009-10-09 03:46:00,89.015,89.03,89.01,89.03,167700000.0
2009-10-09 03:47:00,89.035,89.105,89.025,89.105,427600000.0
2009-10-09 03:48:00,89.11,89.12,89.08,89.105,1005800002.0
2009-10-09 03:49:00,89.105,89.135,89.1,89.12,927800000.0
2009-10-09 03:50:00,89.12,89.12,89.065,89.065,486100000.0
2009-10-09 03:51:00,89.055,89.09,89.045,89.08,535500000.0
2009-10-09 03:52:00,89.08,89.085,89.075,89.08,355400000.0
2009-10-09 03:53:00,89.08,89.08,89.02,89.025,473100000.0
2009-10-09 03:54:00,89.02,89.065,89.02,89.045,616100000.0
2009-10-09 03:55:00,89.045,89.055,89.03,89.05,348100000.0
2009-10-09 03:56:00,89.05,89.065,89.05,89.055,564200000.0
2009-10-09 03:57:00,89.055,89.095,89.055,89.095,314000000.0
2009-10-09 03:58:00,89.095,89.105,89.085,89.095,574399999.0
2009-10-09 03:59:00,89.095,89.095,89.065,89.08,377500000.0
2009-10-09 04:00:00,89.08,89.08,89.07,89.075,258600000.0
2009-10-09 04:01:00,89.075,89.075,89.065,89.065,113300000.0
2009-10-09 04:02:00,89.065,89.065,89.05,89.06,309300001.0
2009-10-09 04:03:00,89.055,89.075,89.055,89.065,424500000.0
2009-10-09 04:04:00,89.065,89.065,89.06,89.065,195100000.0
2009-10-09 04:05:00,89.065,89.065,89.05,89.05,181499999.0
2009-10-09 04:06:00,89.05,89.05,89.05,89.05,21800000.0
2009-10-09 04:07:00,89.045,89.045,89.02,89.02,169800000.0
2009-10-09 04:08:00,89.02,89.025,88.995,89.0,254500000.0
2009-10-09 04:09:00,89.0,89.0,88.965,88.965,335000000.0
2009-10-09 04:10:00,88.97,88.975,88.96,88.975,340500000.0
2009-10-09 04:11:00,88.975,88.985,88.975,88.98,63500000.0
2009-10-09 04:12:00,88.98,88.995,88.98,88.995,166800000.0
2009-10-09 04:13:00,88.995,88.995,88.975,88.975,110200000.0
2009-10-09 04:14:00,88.975,88.985,88.945,88.95,178200000.0
2009-10-09 04:15:00,88.95,88.955,88.945,88.955,69800000.0
2009-10-09 04:16:00,88.955,89.01,88.955,88.985,293500000.0
2009-10-09 04:17:00,88.985,89.005,88.985,89.0,246900000.0
2009-10-09 04:18:00,88.995,89.0,88.985,88.995,93100000.0
2009-10-09 04:19:00,88.99,88.99,88.975,88.975,98900000.0
2009-10-09 04:20:00,88.975,89.015,88.975,89.015,194600000.0
2009-10-09 04:21:00,89.01,89.01,88.995,89.005,182900000.0
2009-10-09 04:22:00,89.005,89.04,89.005,89.04,179900000.0
2009-10-09 04:23:00,89.04,89.045,89.04,89.045,46400000.0
2009-10-09 04:24:00,89.045,89.055,89.035,89.055,130700000.0
2009-10-09 04:25:00,89.055,89.085,89.055,89.08,109100000.0
2009-10-09 04:26:00,89.08,89.09,89.06,89.08,296600000.0
2009-10-09 04:27:00,89.075,89.075,89.055,89.055,329400000.0
2009-10-09 04:28:00,89.055,89.065,89.05,89.065,140500000.0
2009-10-09 04:29:00,89.065,89.075,89.065,89.065,165200000.0
2009-10-09 04:30:00,89.065,89.065,89.035,89.055,193000000.0
2009-10-09 04:31:00,89.055,89.075,89.055,89.075,206400000.0
2009-10-09 04:32:00,89.08,89.09,89.075,89.08,249300000.0
2009-10-09 04:33:00,89.075,89.075,89.065,89.065,99800000.0
2009-10-09 04:34:00,89.065,89.065,89.06,89.065,67800000.0
2009-10-09 04:35:00,89.06,89.075,89.06,89.075,151900000.0
2009-10-09 04:36:00,89.075,89.08,89.075,89.08,96200000.0
2009-10-09 04:37:00,89.08,89.105,89.08,89.1,384200000.0
2009-10-09 04:38:00,89.1,89.12,89.085,89.115,258800000.0
2009-10-09 04:39:00,89.115,89.115,89.105,89.11,209400000.0
2009-10-09 04:40:00,89.11,89.125,89.105,89.125,103900000.0
2009-10-09 04:41:00,89.125,89.13,89.11,89.125,357300000.0
2009-10-09 04:42:00,89.12,89.14,89.12,89.135,90100000.0
2009-10-09 04:43:00,89.135,89.16,89.13,89.15,278900000.0
2009-10-09 04:44:00,89.15,89.17,89.145,89.17,187800000.0
2009-10-09 04:45:00,89.17,89.18,89.17,89.175,146800000.0
2009-10-09 04:46:00,89.175,89.175,89.165,89.165,643099998.0
2009-10-09 04:47:00,89.17,89.175,89.16,89.175,377000000.0
2009-10-09 04:48:00,89.175,89.18,89.165,89.17,431700000.0
2009-10-09 04:49:00,89.175,89.175,89.165,89.165,246899999.0
2009-10-09 04:50:00,89.165,89.225,89.165,89.215,685100001.0
2009-10-09 04:51:00,89.215,89.215,89.165,89.185,473500000.0
2009-10-09 04:52:00,89.185,89.185,89.155,89.16,233200000.0
2009-10-09 04:53:00,89.155,89.155,89.13,89.145,522600000.0
2009-10-09 04:54:00,89.145,89.145,89.125,89.125,275800000.0
2009-10-09 04:55:00,89.125,89.125,89.095,89.095,166900000.0
2009-10-09 04:56:00,89.095,89.11,89.09,89.105,203900000.0
2009-10-09 04:57:00,89.105,89.135,89.105,89.12,222700000.0
2009-10-09 04:58:00,89.12,89.12,89.11,89.11,141100000.0
2009-10-09 04:59:00,89.11,89.14,89.105,89.14,324000000.0
2009-10-09 05:00:00,89.14,89.15,89.125,89.135,122000000.0
2009-10-09 05:01:00,89.14,89.14,89.135,89.14,82900000.0
2009-10-09 05:02:00,89.135,89.145,89.125,89.135,152100000.0
2009-10-09 05:03:00,89.135,89.135,89.12,89.125,117400000.0
2009-10-09 05:04:00,89.125,89.135,89.125,89.135,127100000.0
2009-10-09 05:05:00,89.135,89.135,89.125,89.13,77400000.0
2009-10-09 05:06:00,89.13,89.13,89.125,89.13,93000000.0
2009-10-09 05:07:00,89.135,89.135,89.13,89.13,38300000.0
2009-10-09 05:08:00,89.13,89.135,89.13,89.13,117800000.0
2009-10-09 05:09:00,89.125,89.13,89.125,89.13,110200000.0
2009-10-09 05:10:00,89.13,89.135,89.115,89.115,201400000.0
2009-10-09 05:11:00,89.115,89.115,89.1,89.115,128800000.0
2009-10-09 05:12:00,89.11,89.13,89.11,89.115,129800000.0
2009-10-09 05:13:00,89.11,89.11,89.095,89.105,104000000.0
2009-10-09 05:14:00,89.105,89.11,89.095,89.105,102200000.0
2009-10-09 05:15:00,89.1,89.11,89.08,89.09,267900000.0
2009-10-09 05:16:00,89.085,89.11,89.07,89.11,141100000.0
2009-10-09 05:17:00,89.11,89.11,89.095,89.1,76000000.0
2009-10-09 05:18:00,89.095,89.105,89.085,89.085,153200000.0
2009-10-09 05:19:00,89.085,89.09,89.08,89.085,89900000.0
2009-10-09 05:20:00,89.085,89.085,89.08,89.085,116800000.0
2009-10-09 05:21:00,89.085,89.11,89.085,89.11,120100000.0
2009-10-09 05:22:00,89.11,89.11,89.095,89.1,103600000.0
2009-10-09 05:23:00,89.105,89.125,89.1,89.1,153800000.0
2009-10-09 05:24:00,89.1,89.105,89.1,89.105,36100000.0
2009-10-09 05:25:00,89.105,89.11,89.105,89.105,33600000.0
2009-10-09 05:26:00,89.105,89.105,89.105,89.105,94600000.0
2009-10-09 05:27:00,89.105,89.105,89.1,89.1,130600000.0
2009-10-09 05:28:00,89.1,89.1,89.07,89.07,189600000.0
2009-10-09 05:29:00,89.07,89.085,89.07,89.08,217300000.0
2009-10-09 05:30:00,89.07,89.07,89.06,89.065,424799999.0
2009-10-09 05:31:00,89.065,89.085,89.065,89.085,166800000.0
2009-10-09 05:32:00,89.085,89.115,89.085,89.095,221900000.0
2009-10-09 05:33:00,89.095,89.1,89.095,89.1,72800000.0
2009-10-09 05:34:00,89.1,89.1,89.1,89.1,66400000.0
2009-10-09 05:35:00,89.1,89.105,89.1,89.105,43200000.0
2009-10-09 05:36:00,89.11,89.11,89.1,89.1,85600000.0
2009-10-09 05:37:00,89.1,89.105,89.095,89.1,124000000.0
2009-10-09 05:38:00,89.1,89.1,89.09,89.09,106000000.0
2009-10-09 05:39:00,89.095,89.1,89.09,89.1,83200000.0
2009-10-09 05:40:00,89.1,89.1,89.095,89.095,69000000.0
2009-10-09 05:41:00,89.095,89.1,89.095,89.1,63000000.0
2009-10-09 05:42:00,89.1,89.115,89.1,89.115,225000000.0
2009-10-09 05:43:00,89.115,89.12,89.11,89.115,162700000.0
2009-10-09 05:44:00,89.115,89.115,89.105,89.105,42400000.0
2009-10-09 05:45:00,89.105,89.115,89.1,89.11,168300000.0
2009-10-09 05:46:00,89.11,89.12,89.11,89.115,103900000.0
2009-10-09 05:47:00,89.115,89.13,89.105,89.125,323300000.0
2009-10-09 05:48:00,89.125,89.13,89.12,89.13,269600000.0
2009-10-09 05:49:00,89.13,89.15,89.13,89.145,536400001.0
2009-10-09 05:50:00,89.15,89.15,89.135,89.14,224500000.0
2009-10-09 05:51:00,89.14,89.14,89.125,89.13,156200000.0
2009-10-09 05:52:00,89.13,89.135,89.125,89.13,96400000.0
2009-10-09 05:53:00,89.13,89.13,89.13,89.13,26400000.0
2009-10-09 05:54:00,89.13,89.13,89.13,89.13,26000000.0
2009-10-09 05:55:00,89.13,89.15,89.13,89.145,357500000.0
2009-10-09 05:56:00,89.145,89.175,89.14,89.165,352400000.0
2009-10-09 05:57:00,89.165,89.17,89.16,89.17,178000000.0
2009-10-09 05:58:00,89.17,89.17,89.15,89.16,374800000.0
2009-10-09 05:59:00,89.16,89.215,89.16,89.2,277500000.0
2009-10-09 06:00:00,89.185,89.205,89.18,89.18,190900000.0
2009-10-09 06:01:00,89.18,89.18,89.175,89.175,46400000.0
2009-10-09 06:02:00,89.175,89.23,89.175,89.215,218200000.0
2009-10-09 06:03:00,89.22,89.22,89.205,89.21,145300000.0
2009-10-09 06:04:00,89.21,89.22,89.205,89.205,104600000.0
2009-10-09 06:05:00,89.205,89.205,89.205,89.205,36600000.0
2009-10-09 06:06:00,89.205,89.21,89.2,89.205,137800001.0
2009-10-09 06:07:00,89.205,89.205,89.195,89.195,58800000.0
2009-10-09 06:08:00,89.205,89.205,89.2,89.2,56900000.0
2009-10-09 06:09:00,89.205,89.235,89.2,89.22,229200000.0
2009-10-09 06:10:00,89.22,89.235,89.22,89.23,68600000.0
2009-10-09 06:11:00,89.23,89.26,89.225,89.255,335100002.0
2009-10-09 06:12:00,89.255,89.275,89.255,89.265,364900000.0
2009-10-09 06:13:00,89.265,89.285,89.265,89.275,219600000.0
2009-10-09 06:14:00,89.275,89.28,89.265,89.265,212200000.0
2009-10-09 06:15:00,89.265,89.275,89.26,89.27,188200000.0
2009-10-09 06:16:00,89.27,89.305,89.27,89.29,200400000.0
2009-10-09 06:17:00,89.29,89.295,89.27,89.285,193700000.0
2009-10-09 06:18:00,89.295,89.295,89.275,89.28,155500000.0
2009-10-09 06:19:00,89.28,89.28,89.24,89.26,150700000.0
2009-10-09 06:20:00,89.255,89.255,89.215,89.22,260600000.0
2009-10-09 06:21:00,89.22,89.23,89.215,89.225,166600000.0
2009-10-09 06:22:00,89.225,89.225,89.215,89.225,258300000.0
2009-10-09 06:23:00,89.235,89.24,89.23,89.23,58600000.0
2009-10-09 06:24:00,89.225,89.23,89.225,89.225,49000000.0
2009-10-09 06:25:00,89.225,89.225,89.225,89.225,63700000.0
2009-10-09 06:26:00,89.225,89.225,89.21,89.225,309600000.0
2009-10-09 06:27:00,89.225,89.225,89.215,89.215,91000000.0
2009-10-09 06:28:00,89.215,89.225,89.215,89.22,79700000.0
2009-10-09 06:29:00,89.215,89.215,89.185,89.185,326200000.0
2009-10-09 06:30:00,89.185,89.185,89.16,89.165,167500000.0
2009-10-09 06:31:00,89.165,89.165,89.125,89.13,152400000.0
2009-10-09 06:32:00,89.13,89.14,89.12,89.12,187400000.0
2009-10-09 06:33:00,89.125,89.165,89.12,89.165,286300000.0
2009-10-09 06:34:00,89.165,89.165,89.145,89.15,154700000.0
2009-10-09 06:35:00,89.15,89.15,89.145,89.145,88300000.0
2009-10-09 06:36:00,89.145,89.17,89.145,89.155,121600000.0
2009-10-09 06:37:00,89.16,89.18,89.16,89.165,120400000.0
2009-10-09 06:38:00,89.17,89.17,89.165,89.165,50900000.0
2009-10-09 06:39:00,89.16,89.165,89.15,89.16,60400000.0
2009-10-09 06:40:00,89.16,89.165,89.16,89.165,118000000.0
2009-10-09 06:41:00,89.165,89.165,89.14,89.145,235100000.0
2009-10-09 06:42:00,89.145,89.15,89.125,89.14,376300000.0
2009-10-09 06:43:00,89.14,89.14,89.135,89.135,105600000.0
2009-10-09 06:44:00,89.135,89.14,89.135,89.14,89300000.0
2009-10-09 06:45:00,89.14,89.15,89.135,89.14,168900000.0
2009-10-09 06:46:00,89.14,89.14,89.12,89.125,89600000.0
2009-10-09 06:47:00,89.125,89.13,89.12,89.13,69900000.0
2009-10-09 06:48:00,89.13,89.165,89.125,89.155,172100000.0
2009-10-09 06:49:00,89.155,89.17,89.15,89.165,180700000.0
2009-10-09 06:50:00,89.165,89.175,89.155,89.175,146500000.0
2009-10-09 06:51:00,89.175,89.19,89.165,89.165,296500000.0
2009-10-09 06:52:00,89.16,89.165,89.155,89.16,89800000.0
2009-10-09 06:53:00,89.16,89.185,89.16,89.175,118700000.0
2009-10-09 06:54:00,89.175,89.175,89.175,89.175,55500000.0
2009-10-09 06:55:00,89.175,89.18,89.16,89.165,342600000.0
2009-10-09 06:56:00,89.165,89.17,89.15,89.16,192399999.0
2009-10-09 06:57:00,89.16,89.17,89.155,89.165,116500000.0
2009-10-09 06:58:00,89.165,89.165,89.16,89.16,103000000.0
2009-10-09 06:59:00,89.16,89.18,89.16,89.175,246700001.0
2009-10-09 07:00:00,89.17,89.18,89.165,89.17,216500000.0
2009-10-09 07:01:00,89.17,89.17,89.16,89.17,263600000.0
2009-10-09 07:02:00,89.17,89.17,89.17,89.17,82000000.0
2009-10-09 07:03:00,89.17,89.175,89.17,89.175,53100000.0
2009-10-09 07:04:00,89.175,89.185,89.17,89.175,156200000.0
2009-10-09 07:05:00,89.175,89.18,89.17,89.18,131600000.0
2009-10-09 07:06:00,89.175,89.18,89.165,89.17,206800000.0
2009-10-09 07:07:00,89.17,89.19,89.17,89.18,190200000.0
2009-10-09 07:08:00,89.18,89.18,89.17,89.17,112000000.0
2009-10-09 07:09:00,89.17,89.19,89.17,89.185,162600000.0
2009-10-09 07:10:00,89.19,89.19,89.185,89.19,287100000.0
2009-10-09 07:11:00,89.185,89.19,89.185,89.185,117600000.0
2009-10-09 07:12:00,89.185,89.185,89.18,89.185,152000000.0
2009-10-09 07:13:00,89.185,89.19,89.18,89.19,89600000.0
2009-10-09 07:14:00,89.19,89.19,89.185,89.185,40000000.0
2009-10-09 07:15:00,89.185,89.22,89.18,89.205,604899998.0
2009-10-09 07:16:00,89.205,89.215,89.2,89.215,85600000.0
2009-10-09 07:17:00,89.215,89.23,89.2,89.215,419700001.0
2009-10-09 07:18:00,89.215,89.225,89.205,89.225,232800000.0
2009-10-09 07:19:00,89.225,89.24,89.22,89.24,234600001.0
2009-10-09 07:20:00,89.24,89.26,89.235,89.24,196100000.0
2009-10-09 07:21:00,89.245,89.25,89.225,89.225,296200000.0
2009-10-09 07:22:00,89.225,89.24,89.22,89.235,235700000.0
2009-10-09 07:23:00,89.235,89.235,89.21,89.215,167300000.0
2009-10-09 07:24:00,89.215,89.225,89.205,89.225,408300001.0
2009-10-09 07:25:00,89.22,89.225,89.215,89.215,168600000.0
2009-10-09 07:26:00,89.21,89.22,89.205,89.21,145200000.0
2009-10-09 07:27:00,89.21,89.215,89.2,89.215,270100000.0
2009-10-09 07:28:00,89.215,89.22,89.185,89.2,134000000.0
2009-10-09 07:29:00,89.205,89.21,89.205,89.21,141400000.0
2009-10-09 07:30:00,89.21,89.21,89.2,89.21,203600000.0
2009-10-09 07:31:00,89.21,89.215,89.205,89.215,135200000.0
2009-10-09 07:32:00,89.215,89.215,89.215,89.215,78400000.0
2009-10-09 07:33:00,89.215,89.215,89.21,89.21,81000000.0
2009-10-09 07:34:00,89.21,89.215,89.21,89.21,91000000.0
2009-10-09 07:35:00,89.21,89.215,89.2,89.21,229400000.0
2009-10-09 07:36:00,89.21,89.215,89.21,89.215,64400000.0
2009-10-09 07:37:00,89.215,89.215,89.205,89.21,90800000.0
2009-10-09 07:38:00,89.22,89.22,89.215,89.22,62200000.0
2009-10-09 07:39:00,89.22,89.235,89.215,89.235,100200000.0
2009-10-09 07:40:00,89.24,89.25,89.235,89.24,209400000.0
2009-10-09 07:41:00,89.235,89.26,89.23,89.26,326599999.0
2009-10-09 07:42:00,89.26,89.265,89.235,89.235,226600000.0
2009-10-09 07:43:00,89.235,89.24,89.235,89.235,131000000.0
2009-10-09 07:44:00,89.235,89.24,89.235,89.24,22400000.0
2009-10-09 07:45:00,89.235,89.24,89.235,89.235,51400000.0
2009-10-09 07:46:00,89.235,89.245,89.235,89.245,113500001.0
2009-10-09 07:47:00,89.245,89.245,89.24,89.245,77300000.0
2009-10-09 07:48:00,89.25,89.25,89.245,89.245,79000000.0
2009-10-09 07:49:00,89.245,89.255,89.245,89.25,170700000.0
2009-10-09 07:50:00,89.25,89.255,89.245,89.25,164000000.0
2009-10-09 07:51:00,89.255,89.255,89.235,89.245,200900002.0
2009-10-09 07:52:00,89.245,89.245,89.215,89.23,303700000.0
2009-10-09 07:53:00,89.23,89.23,89.22,89.22,467800000.0
2009-10-09 07:54:00,89.22,89.22,89.195,89.195,475800000.0
2009-10-09 07:55:00,89.195,89.21,89.195,89.2,242099999.0
2009-10-09 07:56:00,89.2,89.21,89.19,89.195,256000000.0
2009-10-09 07:57:00,89.195,89.215,89.195,89.21,211600000.0
2009-10-09 07:58:00,89.21,89.23,89.21,89.22,338500000.0
2009-10-09 07:59:00,89.22,89.24,89.22,89.24,285600001.0
2009-10-09 08:00:00,89.24,89.25,89.235,89.245,529000000.0
2009-10-09 08:01:00,89.245,89.25,89.23,89.23,380299999.0
2009-10-09 08:02:00,89.23,89.24,89.215,89.215,284000000.0
2009-10-09 08:03:00,89.215,89.215,89.205,89.21,529799999.0
2009-10-09 08:04:00,89.205,89.21,89.19,89.195,620400002.0
2009-10-09 08:05:00,89.19,89.205,89.18,89.18,473499999.0
2009-10-09 08:06:00,89.185,89.2,89.18,89.18,153100000.0
2009-10-09 08:07:00,89.185,89.215,89.185,89.21,340400000.0
2009-10-09 08:08:00,89.2,89.22,89.2,89.205,396700001.0
2009-10-09 08:09:00,89.205,89.21,89.2,89.21,298699999.0
2009-10-09 08:10:00,89.205,89.25,89.205,89.245,785200000.0
2009-10-09 08:11:00,89.245,89.27,89.24,89.25,648799998.0
2009-10-09 08:12:00,89.25,89.255,89.24,89.24,456000000.0
2009-10-09 08:13:00,89.24,89.25,89.235,89.235,287200000.0
2009-10-09 08:14:00,89.235,89.245,89.23,89.23,401700000.0
2009-10-09 08:15:00,89.23,89.25,89.23,89.24,343800000.0
2009-10-09 08:16:00,89.24,89.24,89.23,89.235,263899998.0
2009-10-09 08:17:00,89.235,89.235,89.205,89.205,599000000.0
2009-10-09 08:18:00,89.205,89.205,89.18,89.185,418000000.0
2009-10-09 08:19:00,89.185,89.19,89.18,89.19,448500001.0
2009-10-09 08:20:00,89.19,89.2,89.18,89.18,629300008.0
2009-10-09 08:21:00,89.185,89.205,89.17,89.19,435200002.0
2009-10-09 08:22:00,89.19,89.195,89.175,89.175,535399998.0
2009-10-09 08:23:00,89.175,89.18,89.165,89.17,654100003.0
2009-10-09 08:24:00,89.17,89.185,89.155,89.185,554000002.0
2009-10-09 08:25:00,89.18,89.2,89.18,89.195,352700004.0
2009-10-09 08:26:00,89.195,89.205,89.185,89.185,338700000.0
2009-10-09 08:27:00,89.185,89.185,89.165,89.165,363600000.0
2009-10-09 08:28:00,89.165,89.165,89.145,89.15,367700002.0
2009-10-09 08:29:00,89.15,89.15,89.115,89.13,792400002.0
2009-10-09 08:30:00,89.13,89.135,89.115,89.125,1103500001.0
2009-10-09 08:31:00,89.125,89.16,89.105,89.16,1042199999.0
2009-10-09 08:32:00,89.16,89.175,89.135,89.165,796600004.0
2009-10-09 08:33:00,89.165,89.17,89.165,89.17,128000000.0
2009-10-09 08:34:00,89.17,89.18,89.165,89.17,361500002.0
2009-10-09 08:35:00,89.17,89.17,89.15,89.16,377100001.0
2009-10-09 08:36:00,89.16,89.17,89.145,89.145,565500004.0
2009-10-09 08:37:00,89.145,89.15,89.14,89.14,585200000.0
2009-10-09 08:38:00,89.14,89.145,89.12,89.145,1157100007.0
2009-10-09 08:39:00,89.145,89.17,89.14,89.145,524800000.0
2009-10-09 08:40:00,89.14,89.16,89.14,89.155,358900001.0
2009-10-09 08:41:00,89.155,89.155,89.15,89.155,301200000.0
2009-10-09 08:42:00,89.155,89.17,89.14,89.14,519099999.0
2009-10-09 08:43:00,89.14,89.155,89.14,89.155,274100000.0
2009-10-09 08:44:00,89.155,89.155,89.115,89.12,804800001.0
2009-10-09 08:45:00,89.125,89.14,89.1,89.135,665400004.0
2009-10-09 08:46:00,89.135,89.16,89.13,89.15,695700000.0
2009-10-09 08:47:00,89.15,89.16,89.13,89.13,472299999.0
2009-10-09 08:48:00,89.13,89.145,89.11,89.12,602700001.0
2009-10-09 08:49:00,89.115,89.15,89.115,89.15,361200000.0
2009-10-09 08:50:00,89.15,89.15,89.13,89.13,278000000.0
2009-10-09 08:51:00,89.13,89.155,89.12,89.155,468800001.0
2009-10-09 08:52:00,89.15,89.205,89.15,89.205,778500004.0
2009-10-09 08:53:00,89.2,89.23,89.195,89.195,920600002.0
2009-10-09 08:54:00,89.19,89.215,89.165,89.205,650699998.0
2009-10-09 08:55:00,89.205,89.205,89.195,89.205,435300000.0
2009-10-09 08:56:00,89.205,89.225,89.205,89.21,469299998.0
2009-10-09 08:57:00,89.21,89.245,89.21,89.24,792300000.0
2009-10-09 08:58:00,89.24,89.245,89.205,89.205,626899998.0
2009-10-09 08:59:00,89.205,89.23,89.205,89.225,380300000.0
2009-10-09 09:00:00,89.225,89.235,89.21,89.23,408900000.0
2009-10-09 09:01:00,89.23,89.24,89.215,89.235,458699998.0
2009-10-09 09:02:00,89.235,89.26,89.235,89.25,666900001.0
2009-10-09 09:03:00,89.25,89.25,89.235,89.235,513699999.0
2009-10-09 09:04:00,89.235,89.245,89.23,89.245,363200005.0
2009-10-09 09:05:00,89.245,89.27,89.22,89.26,605300001.0
2009-10-09 09:06:00,89.255,89.26,89.235,89.235,795999995.0
2009-10-09 09:07:00,89.235,89.235,89.22,89.225,581499999.0
2009-10-09 09:08:00,89.23,89.23,89.21,89.215,523100003.0
2009-10-09 09:09:00,89.21,89.215,89.2,89.2,461499997.0
2009-10-09 09:10:00,89.2,89.215,89.2,89.21,263200000.0
2009-10-09 09:11:00,89.21,89.225,89.21,89.22,250300001.0
2009-10-09 09:12:00,89.22,89.23,89.22,89.23,490900001.0
2009-10-09 09:13:00,89.23,89.24,89.23,89.24,129600000.0
2009-10-09 09:14:00,89.24,89.32,89.225,89.32,498800001.0
2009-10-09 09:15:00,89.315,89.33,89.26,89.285,840900001.0
2009-10-09 09:16:00,89.285,89.33,89.28,89.33,862300001.0
2009-10-09 09:17:00,89.325,89.425,89.325,89.36,1050099999.0
2009-10-09 09:18:00,89.36,89.36,89.32,89.325,968200000.0
2009-10-09 09:19:00,89.325,89.38,89.325,89.37,730599999.0
2009-10-09 09:20:00,89.37,89.425,89.37,89.39,807100001.0
2009-10-09 09:21:00,89.39,89.39,89.37,89.38,669999999.0
2009-10-09 09:22:00,89.38,89.38,89.335,89.335,218600000.0
2009-10-09 09:23:00,89.335,89.355,89.335,89.355,449300001.0
2009-10-09 09:24:00,89.355,89.355,89.335,89.35,925500018.0
2009-10-09 09:25:00,89.355,89.375,89.355,89.36,1033300003.0
2009-10-09 09:26:00,89.355,89.375,89.345,89.365,856500003.0
2009-10-09 09:27:00,89.365,89.37,89.36,89.365,250900000.0
2009-10-09 09:28:00,89.365,89.37,89.365,89.365,468200000.0
2009-10-09 09:29:00,89.365,89.365,89.355,89.365,430800000.0
2009-10-09 09:30:00,89.365,89.375,89.365,89.365,736799998.0
2009-10-09 09:31:00,89.365,89.37,89.36,89.36,446400001.0
2009-10-09 09:32:00,89.36,89.36,89.315,89.33,584600000.0
2009-10-09 09:33:00,89.33,89.335,89.315,89.33,375000001.0
2009-10-09 09:34:00,89.33,89.335,89.27,89.27,802600000.0
2009-10-09 09:35:00,89.275,89.29,89.275,89.29,629000015.0
2009-10-09 09:36:00,89.28,89.305,89.28,89.3,499899999.0
2009-10-09 09:37:00,89.3,89.31,89.3,89.305,374700001.0
2009-10-09 09:38:00,89.305,89.325,89.295,89.295,601200001.0
2009-10-09 09:39:00,89.29,89.3,89.285,89.295,325200000.0
2009-10-09 09:40:00,89.295,89.305,89.295,89.3,405200000.0
2009-10-09 09:41:00,89.3,89.3,89.265,89.265,420199999.0
2009-10-09 09:42:00,89.265,89.28,89.26,89.275,840199999.0
2009-10-09 09:43:00,89.275,89.28,89.26,89.27,596600000.0
2009-10-09 09:44:00,89.27,89.28,89.26,89.26,561700001.0
2009-10-09 09:45:00,89.27,89.295,89.26,89.28,723999999.0
2009-10-09 09:46:00,89.28,89.28,89.275,89.28,113000000.0
2009-10-09 09:47:00,89.28,89.3,89.24,89.25,235500000.0
2009-10-09 09:48:00,89.25,89.25,89.24,89.25,331000000.0
2009-10-09 09:49:00,89.25,89.26,89.24,89.26,672900000.0
2009-10-09 09:50:00,89.26,89.29,89.255,89.28,391200000.0
2009-10-09 09:51:00,89.285,89.31,89.24,89.24,627100001.0
2009-10-09 09:52:00,89.24,89.25,89.24,89.245,374399999.0
2009-10-09 09:53:00,89.245,89.25,89.2,89.23,607500001.0
2009-10-09 09:54:00,89.225,89.255,89.225,89.255,470000003.0
2009-10-09 09:55:00,89.255,89.255,89.23,89.25,354499997.0
2009-10-09 09:56:00,89.25,89.26,89.24,89.245,354600001.0
2009-10-09 09:57:00,89.245,89.28,89.245,89.28,201900003.0
2009-10-09 09:58:00,89.28,89.29,89.27,89.285,349099998.0
2009-10-09 09:59:00,89.285,89.29,89.28,89.29,409499999.0
2009-10-09 10:00:00,89.29,89.3,89.29,89.3,307200000.0
2009-10-09 10:01:00,89.3,89.3,89.28,89.28,194300000.0
2009-10-09 10:02:00,89.28,89.29,89.28,89.285,296900000.0
2009-10-09 10:03:00,89.285,89.305,89.28,89.305,451100000.0
2009-10-09 10:04:00,89.305,89.32,89.295,89.32,486500003.0
2009-10-09 10:05:00,89.315,89.345,89.31,89.34,800799998.0
2009-10-09 10:06:00,89.34,89.345,89.3,89.3,648699998.0
2009-10-09 10:07:00,89.3,89.31,89.29,89.295,348800001.0
2009-10-09 10:08:00,89.295,89.315,89.29,89.305,750499997.0
2009-10-09 10:09:00,89.305,89.32,89.305,89.305,965499994.0
2009-10-09 10:10:00,89.305,89.31,89.3,89.3,558600000.0
2009-10-09 10:11:00,89.3,89.3,89.28,89.285,284700000.0
2009-10-09 10:12:00,89.285,89.295,89.285,89.29,555799999.0
2009-10-09 10:13:00,89.29,89.3,89.285,89.295,291699999.0
2009-10-09 10:14:00,89.3,89.3,89.285,89.285,564600000.0
2009-10-09 10:15:00,89.285,89.29,89.25,89.26,294599998.0
2009-10-09 10:16:00,89.265,89.285,89.26,89.265,275700001.0
2009-10-09 10:17:00,89.265,89.265,89.25,89.25,607899998.0
2009-10-09 10:18:00,89.255,89.26,89.25,89.255,393300000.0
2009-10-09 10:19:00,89.255,89.255,89.215,89.23,782599998.0
2009-10-09 10:20:00,89.23,89.24,89.22,89.23,313700001.0
2009-10-09 10:21:00,89.23,89.24,89.225,89.225,470200000.0
2009-10-09 10:22:00,89.225,89.23,89.215,89.22,152500000.0
2009-10-09 10:23:00,89.22,89.22,89.21,89.21,332600000.0
2009-10-09 10:24:00,89.215,89.22,89.21,89.21,457799999.0
2009-10-09 10:25:00,89.21,89.225,89.21,89.225,203100000.0
2009-10-09 10:26:00,89.23,89.25,89.22,89.25,367800000.0
2009-10-09 10:27:00,89.25,89.25,89.215,89.225,707200001.0
2009-10-09 10:28:00,89.225,89.245,89.22,89.22,296900000.0
2009-10-09 10:29:00,89.225,89.235,89.22,89.22,273300000.0
2009-10-09 10:30:00,89.22,89.23,89.22,89.22,349600000.0
2009-10-09 10:31:00,89.22,89.22,89.21,89.22,190500000.0
2009-10-09 10:32:00,89.22,89.225,89.215,89.215,241500000.0
2009-10-09 10:33:00,89.22,89.23,89.21,89.225,661099999.0
2009-10-09 10:34:00,89.225,89.225,89.2,89.205,475200002.0
2009-10-09 10:35:00,89.205,89.23,89.205,89.22,241000000.0
2009-10-09 10:36:00,89.22,89.23,89.215,89.225,200900000.0
2009-10-09 10:37:00,89.225,89.23,89.22,89.23,276999999.0
2009-10-09 10:38:00,89.225,89.23,89.22,89.23,147500000.0
2009-10-09 10:39:00,89.23,89.23,89.22,89.23,223100000.0
2009-10-09 10:40:00,89.225,89.23,89.22,89.225,230400000.0
2009-10-09 10:41:00,89.225,89.23,89.225,89.23,136999999.0
2009-10-09 10:42:00,89.23,89.24,89.22,89.22,333300000.0
2009-10-09 10:43:00,89.22,89.22,89.215,89.22,202100000.0
2009-10-09 10:44:00,89.22,89.23,89.22,89.23,252700001.0
2009-10-09 10:45:00,89.23,89.26,89.23,89.245,417400000.0
2009-10-09 10:46:00,89.245,89.25,89.225,89.225,263400000.0
2009-10-09 10:47:00,89.23,89.23,89.21,89.23,592700000.0
2009-10-09 10:48:00,89.225,89.23,89.215,89.215,239100000.0
2009-10-09 10:49:00,89.215,89.22,89.21,89.21,179600000.0
2009-10-09 10:50:00,89.21,89.215,89.195,89.195,916999996.0
2009-10-09 10:51:00,89.195,89.205,89.195,89.205,423699996.0
2009-10-09 10:52:00,89.205,89.21,89.19,89.2,575100002.0
2009-10-09 10:53:00,89.2,89.21,89.2,89.2,603399997.0
2009-10-09 10:54:00,89.205,89.205,89.19,89.19,539999998.0
2009-10-09 10:55:00,89.19,89.21,89.19,89.21,476400006.0
2009-10-09 10:56:00,89.21,89.215,89.21,89.215,104400000.0
2009-10-09 10:57:00,89.215,89.215,89.195,89.205,179999996.0
2009-10-09 10:58:00,89.205,89.22,89.205,89.21,303799999.0
2009-10-09 10:59:00,89.21,89.21,89.2,89.2,346699999.0
2009-10-09 11:00:00,89.195,89.22,89.195,89.215,409600000.0
2009-10-09 11:01:00,89.215,89.225,89.21,89.21,313099999.0
2009-10-09 11:02:00,89.215,89.22,89.2,89.21,450499999.0
2009-10-09 11:03:00,89.21,89.225,89.2,89.225,526000000.0
2009-10-09 11:04:00,89.22,89.23,89.21,89.215,306700000.0
2009-10-09 11:05:00,89.22,89.22,89.17,89.17,386200000.0
2009-10-09 11:06:00,89.17,89.18,89.155,89.16,570000000.0
2009-10-09 11:07:00,89.16,89.18,89.16,89.16,498000000.0
2009-10-09 11:08:00,89.16,89.165,89.14,89.16,401599999.0
2009-10-09 11:09:00,89.155,89.16,89.15,89.16,591500002.0
2009-10-09 11:10:00,89.16,89.19,89.16,89.19,383800001.0
2009-10-09 11:11:00,89.19,89.2,89.18,89.19,311100000.0
2009-10-09 11:12:00,89.19,89.195,89.185,89.19,259700000.0
2009-10-09 11:13:00,89.19,89.19,89.18,89.18,222500000.0
2009-10-09 11:14:00,89.18,89.18,89.17,89.17,217300000.0
2009-10-09 11:15:00,89.165,89.19,89.165,89.19,489799999.0
2009-10-09 11:16:00,89.185,89.2,89.185,89.2,518399999.0
2009-10-09 11:17:00,89.2,89.2,89.195,89.195,204400000.0
2009-10-09 11:18:00,89.195,89.195,89.18,89.18,230800000.0
2009-10-09 11:19:00,89.18,89.18,89.155,89.155,187800000.0
2009-10-09 11:20:00,89.16,89.175,89.15,89.16,305400000.0
2009-10-09 11:21:00,89.16,89.16,89.13,89.145,446499999.0
2009-10-09 11:22:00,89.145,89.165,89.145,89.155,374700000.0
2009-10-09 11:23:00,89.155,89.155,89.135,89.135,122600000.0
2009-10-09 11:24:00,89.135,89.14,89.13,89.13,183900000.0
2009-10-09 11:25:00,89.13,89.145,89.125,89.145,230400000.0
2009-10-09 11:26:00,89.145,89.145,89.09,89.09,658300000.0
2009-10-09 11:27:00,89.09,89.105,89.065,89.1,983800004.0
2009-10-09 11:28:00,89.1,89.105,89.085,89.095,514199999.0
2009-10-09 11:29:00,89.095,89.12,89.085,89.085,549200000.0
2009-10-09 11:30:00,89.085,89.085,89.05,89.06,848300001.0
2009-10-09 11:31:00,89.06,89.08,89.05,89.075,181500001.0
2009-10-09 11:32:00,89.075,89.075,89.06,89.06,204800000.0
2009-10-09 11:33:00,89.06,89.07,89.05,89.07,219200000.0
2009-10-09 11:34:00,89.07,89.075,89.06,89.07,334100000.0
2009-10-09 11:35:00,89.065,89.07,89.05,89.05,361400000.0
2009-10-09 11:36:00,89.05,89.08,89.045,89.075,419999999.0
2009-10-09 11:37:00,89.075,89.075,89.055,89.055,181300000.0
2009-10-09 11:38:00,89.055,89.055,89.05,89.055,334800002.0
2009-10-09 11:39:00,89.055,89.065,89.02,89.02,375000000.0
2009-10-09 11:40:00,89.03,89.03,88.95,88.98,757600000.0
2009-10-09 11:41:00,88.975,88.975,88.9,88.93,728600000.0
2009-10-09 11:42:00,88.93,88.94,88.925,88.94,562300001.0
2009-10-09 11:43:00,88.94,88.95,88.9,88.92,848600000.0
2009-10-09 11:44:00,88.915,88.915,88.885,88.885,432500000.0
2009-10-09 11:45:00,88.885,88.91,88.885,88.91,527299999.0
2009-10-09 11:46:00,88.91,88.91,88.84,88.84,669999996.0
2009-10-09 11:47:00,88.84,88.87,88.84,88.86,369400000.0
2009-10-09 11:48:00,88.86,88.87,88.845,88.865,435499999.0
2009-10-09 11:49:00,88.865,88.87,88.83,88.835,574000000.0
2009-10-09 11:50:00,88.835,88.87,88.83,88.87,625700002.0
2009-10-09 11:51:00,88.87,88.88,88.85,88.86,563500000.0
2009-10-09 11:52:00,88.86,88.88,88.86,88.88,712500003.0
2009-10-09 11:53:00,88.88,88.88,88.865,88.87,508500000.0
2009-10-09 11:54:00,88.87,88.88,88.87,88.87,483500000.0
2009-10-09 11:55:00,88.87,88.875,88.865,88.865,287700000.0
2009-10-09 11:56:00,88.865,88.87,88.84,88.84,681700000.0
2009-10-09 11:57:00,88.835,88.845,88.825,88.84,408100001.0
2009-10-09 11:58:00,88.84,88.85,88.835,88.84,727299999.0
2009-10-09 11:59:00,88.835,88.845,88.835,88.84,398400000.0
2009-10-09 12:00:00,88.84,88.84,88.81,88.81,417299999.0
2009-10-09 12:01:00,88.81,88.83,88.79,88.81,931700001.0
2009-10-09 12:02:00,88.815,88.83,88.81,88.83,349700000.0
2009-10-09 12:03:00,88.83,88.85,88.83,88.85,562300003.0
2009-10-09 12:04:00,88.855,88.86,88.85,88.85,237500000.0
2009-10-09 12:05:00,88.85,88.85,88.84,88.845,402900000.0
2009-10-09 12:06:00,88.84,88.845,88.83,88.83,261900000.0
2009-10-09 12:07:00,88.835,88.84,88.83,88.835,472100004.0
2009-10-09 12:08:00,88.84,88.855,88.84,88.845,444499995.0
2009-10-09 12:09:00,88.845,88.86,88.845,88.855,257400000.0
2009-10-09 12:10:00,88.855,88.855,88.835,88.855,322799999.0
2009-10-09 12:11:00,88.86,88.88,88.855,88.88,387800001.0
2009-10-09 12:12:00,88.875,88.9,88.875,88.9,451400000.0
2009-10-09 12:13:00,88.9,88.92,88.9,88.915,510500000.0
2009-10-09 12:14:00,88.915,88.93,88.905,88.91,452900000.0
2009-10-09 12:15:00,88.905,88.91,88.905,88.91,142300000.0
2009-10-09 12:16:00,88.905,88.92,88.905,88.91,244700000.0
2009-10-09 12:17:00,88.91,88.925,88.895,88.92,302300000.0
2009-10-09 12:18:00,88.92,88.92,88.9,88.9,143400000.0
2009-10-09 12:19:00,88.905,88.91,88.84,88.85,573600000.0
2009-10-09 12:20:00,88.855,88.9,88.855,88.88,404400001.0
2009-10-09 12:21:00,88.88,88.88,88.86,88.865,294900000.0
2009-10-09 12:22:00,88.865,88.875,88.865,88.87,196300000.0
2009-10-09 12:23:00,88.87,88.87,88.86,88.87,237000000.0
2009-10-09 12:24:00,88.865,88.87,88.83,88.84,624900001.0
2009-10-09 12:25:00,88.845,88.86,88.84,88.85,344400002.0
2009-10-09 12:26:00,88.85,88.86,88.845,88.86,298600000.0
2009-10-09 12:27:00,88.86,88.88,88.86,88.88,318100002.0
2009-10-09 12:28:00,88.875,88.89,88.875,88.88,559600000.0
2009-10-09 12:29:00,88.88,88.88,88.87,88.88,497199995.0
2009-10-09 12:30:00,88.88,88.88,88.86,88.88,534800000.0
2009-10-09 12:31:00,88.88,88.885,88.855,88.855,288199998.0
2009-10-09 12:32:00,88.855,88.86,88.85,88.86,145200000.0
2009-10-09 12:33:00,88.86,88.88,88.855,88.87,306799999.0
2009-10-09 12:34:00,88.87,88.88,88.855,88.855,298500000.0
2009-10-09 12:35:00,88.855,88.86,88.85,88.86,149100000.0
2009-10-09 12:36:00,88.855,88.86,88.83,88.835,185000000.0
2009-10-09 12:37:00,88.84,88.855,88.84,88.85,353499999.0
2009-10-09 12:38:00,88.85,88.85,88.84,88.85,241400000.0
2009-10-09 12:39:00,88.85,88.855,88.845,88.85,27100000.0
2009-10-09 12:40:00,88.85,88.855,88.835,88.835,265500000.0
2009-10-09 12:41:00,88.835,88.835,88.795,88.82,603800000.0
2009-10-09 12:42:00,88.82,88.82,88.81,88.815,164000000.0
2009-10-09 12:43:00,88.815,88.815,88.8,88.8,237000000.0
2009-10-09 12:44:00,88.8,88.84,88.8,88.815,280799999.0
2009-10-09 12:45:00,88.82,88.845,88.81,88.84,310700000.0
2009-10-09 12:46:00,88.84,88.845,88.83,88.83,548799999.0
2009-10-09 12:47:00,88.83,88.83,88.82,88.825,176600000.0
2009-10-09 12:48:00,88.83,88.845,88.83,88.835,281599999.0
2009-10-09 12:49:00,88.835,88.835,88.825,88.83,159000000.0
2009-10-09 12:50:00,88.83,88.835,88.825,88.835,387299998.0
2009-10-09 12:51:00,88.845,88.87,88.845,88.87,587900002.0
2009-10-09 12:52:00,88.865,88.865,88.84,88.85,335000001.0
2009-10-09 12:53:00,88.85,88.865,88.85,88.86,246200000.0
2009-10-09 12:54:00,88.86,88.865,88.855,88.86,78500000.0
2009-10-09 12:55:00,88.86,88.89,88.855,88.89,270200001.0
2009-10-09 12:56:00,88.895,88.91,88.895,88.905,145700000.0
2009-10-09 12:57:00,88.9,88.905,88.88,88.9,117400000.0
2009-10-09 12:58:00,88.9,88.905,88.89,88.89,226000000.0
2009-10-09 12:59:00,88.89,88.905,88.885,88.885,362100001.0
2009-10-09 13:00:00,88.885,88.89,88.845,88.845,568300000.0
2009-10-09 13:01:00,88.845,88.85,88.805,88.81,580500001.0
2009-10-09 13:02:00,88.805,88.81,88.77,88.77,288500000.0
2009-10-09 13:03:00,88.77,88.77,88.745,88.755,169500000.0
2009-10-09 13:04:00,88.755,88.76,88.75,88.76,187200000.0
2009-10-09 13:05:00,88.76,88.76,88.74,88.74,115600000.0
2009-10-09 13:06:00,88.74,88.74,88.695,88.725,350400000.0
2009-10-09 13:07:00,88.725,88.73,88.72,88.73,468600000.0
2009-10-09 13:08:00,88.725,88.74,88.725,88.735,257400000.0
2009-10-09 13:09:00,88.735,88.745,88.73,88.73,319700000.0
2009-10-09 13:10:00,88.73,88.74,88.72,88.74,478899999.0
2009-10-09 13:11:00,88.74,88.75,88.73,88.75,487700001.0
2009-10-09 13:12:00,88.75,88.75,88.74,88.74,146699999.0
2009-10-09 13:13:00,88.74,88.755,88.73,88.75,267500000.0
2009-10-09 13:14:00,88.75,88.755,88.75,88.75,184900000.0
2009-10-09 13:15:00,88.75,88.755,88.75,88.75,190300000.0
2009-10-09 13:16:00,88.75,88.755,88.735,88.74,213400000.0
2009-10-09 13:17:00,88.74,88.74,88.74,88.74,175700000.0
2009-10-09 13:18:00,88.74,88.74,88.72,88.72,288300000.0
2009-10-09 13:19:00,88.72,88.74,88.71,88.74,311600000.0
2009-10-09 13:20:00,88.735,88.74,88.72,88.72,267800000.0
2009-10-09 13:21:00,88.72,88.73,88.7,88.72,389000001.0
2009-10-09 13:22:00,88.72,88.77,88.72,88.765,410599999.0
2009-10-09 13:23:00,88.765,88.77,88.745,88.745,398900000.0
2009-10-09 13:24:00,88.74,88.77,88.73,88.75,501999997.0
2009-10-09 13:25:00,88.75,88.76,88.72,88.74,332200000.0
2009-10-09 13:26:00,88.745,88.745,88.73,88.73,217900000.0
2009-10-09 13:27:00,88.73,88.735,88.72,88.725,233600000.0
2009-10-09 13:28:00,88.72,88.72,88.71,88.71,124500000.0
2009-10-09 13:29:00,88.71,88.71,88.655,88.67,652000000.0
2009-10-09 13:30:00,88.67,88.7,88.645,88.7,676100000.0
2009-10-09 13:31:00,88.7,88.705,88.69,88.69,498299999.0
2009-10-09 13:32:00,88.69,88.71,88.675,88.675,562400000.0
2009-10-09 13:33:00,88.675,88.7,88.675,88.7,724699997.0
2009-10-09 13:34:00,88.705,88.715,88.685,88.705,751899998.0
2009-10-09 13:35:00,88.705,88.72,88.69,88.715,688900001.0
2009-10-09 13:36:00,88.72,88.73,88.7,88.705,537000002.0
2009-10-09 13:37:00,88.705,88.72,88.69,88.705,629000001.0
2009-10-09 13:38:00,88.705,88.72,88.7,88.72,328100000.0
2009-10-09 13:39:00,88.72,88.74,88.72,88.74,286000001.0
2009-10-09 13:40:00,88.735,88.735,88.71,88.725,375399999.0
2009-10-09 13:41:00,88.725,88.75,88.725,88.75,168700001.0
2009-10-09 13:42:00,88.75,88.76,88.74,88.75,456400000.0
2009-10-09 13:43:00,88.75,88.75,88.74,88.74,251600000.0
2009-10-09 13:44:00,88.74,88.76,88.74,88.76,523400000.0
2009-10-09 13:45:00,88.76,88.78,88.76,88.76,458600000.0
2009-10-09 13:46:00,88.76,88.77,88.75,88.75,659099998.0
2009-10-09 13:47:00,88.75,88.75,88.73,88.74,599699995.0
2009-10-09 13:48:00,88.74,88.765,88.74,88.765,205500000.0
2009-10-09 13:49:00,88.765,88.77,88.755,88.76,210400000.0
2009-10-09 13:50:00,88.76,88.76,88.735,88.735,384599998.0
2009-10-09 13:51:00,88.735,88.74,88.72,88.725,184700000.0
2009-10-09 13:52:00,88.725,88.73,88.72,88.725,143000000.0
2009-10-09 13:53:00,88.725,88.74,88.72,88.74,231200000.0
2009-10-09 13:54:00,88.74,88.74,88.72,88.72,254000003.0
2009-10-09 13:55:00,88.72,88.72,88.71,88.715,258799998.0
2009-10-09 13:56:00,88.715,88.73,88.715,88.73,187500000.0
2009-10-09 13:57:00,88.73,88.74,88.73,88.74,148600000.0
2009-10-09 13:58:00,88.74,88.76,88.74,88.76,255500000.0
2009-10-09 13:59:00,88.76,88.76,88.74,88.75,204000000.0
2009-10-09 14:00:00,88.75,88.75,88.71,88.715,453300000.0
2009-10-09 14:01:00,88.715,88.73,88.715,88.72,568799996.0
2009-10-09 14:02:00,88.72,88.73,88.715,88.72,331900001.0
2009-10-09 14:03:00,88.72,88.74,88.72,88.74,169600000.0
2009-10-09 14:04:00,88.74,88.74,88.73,88.73,200000000.0
2009-10-09 14:05:00,88.73,88.76,88.73,88.755,213500000.0
2009-10-09 14:06:00,88.75,88.755,88.74,88.74,180900000.0
2009-10-09 14:07:00,88.74,88.755,88.74,88.75,343799998.0
2009-10-09 14:08:00,88.75,88.755,88.75,88.755,271800000.0
2009-10-09 14:09:00,88.755,88.77,88.745,88.76,428099995.0
2009-10-09 14:10:00,88.76,88.77,88.76,88.765,197500000.0
2009-10-09 14:11:00,88.76,88.83,88.76,88.83,761500001.0
2009-10-09 14:12:00,88.835,88.85,88.82,88.84,806999999.0
2009-10-09 14:13:00,88.84,88.85,88.835,88.84,553700000.0
2009-10-09 14:14:00,88.84,88.91,88.84,88.89,961899998.0
2009-10-09 14:15:00,88.89,88.91,88.875,88.895,509800000.0
2009-10-09 14:16:00,88.895,88.91,88.89,88.9,481300000.0
2009-10-09 14:17:00,88.9,88.93,88.89,88.915,500600003.0
2009-10-09 14:18:00,88.915,88.935,88.915,88.935,794399999.0
2009-10-09 14:19:00,88.935,88.99,88.93,88.97,980700005.0
2009-10-09 14:20:00,88.965,88.97,88.95,88.955,937700003.0
2009-10-09 14:21:00,88.955,88.99,88.955,88.965,508300001.0
2009-10-09 14:22:00,88.965,88.965,88.96,88.96,736099995.0
2009-10-09 14:23:00,88.955,88.955,88.93,88.945,862199990.0
2009-10-09 14:24:00,88.945,88.96,88.94,88.95,357800000.0
2009-10-09 14:25:00,88.95,88.95,88.905,88.905,589200002.0
2009-10-09 14:26:00,88.91,88.94,88.91,88.92,560700000.0
2009-10-09 14:27:00,88.92,88.925,88.92,88.925,137700000.0
2009-10-09 14:28:00,88.925,88.98,88.925,88.965,570999996.0
2009-10-09 14:29:00,88.965,88.975,88.935,88.945,617800001.0
2009-10-09 14:30:00,88.955,89.03,88.945,88.995,829700000.0
2009-10-09 14:31:00,88.995,89.005,88.98,88.995,828099999.0
2009-10-09 14:32:00,88.995,89.03,88.995,89.02,784399997.0
2009-10-09 14:33:00,89.02,89.02,88.99,88.99,551500002.0
2009-10-09 14:34:00,88.99,89.03,88.98,89.015,221200000.0
2009-10-09 14:35:00,89.015,89.02,88.985,88.99,653300000.0
2009-10-09 14:36:00,88.99,89.02,88.985,89.02,453300001.0
2009-10-09 14:37:00,89.02,89.02,89.0,89.005,454599999.0
2009-10-09 14:38:00,89.005,89.005,88.99,89.0,330900000.0
2009-10-09 14:39:00,88.995,89.015,88.995,89.005,614000000.0
2009-10-09 14:40:00,89.005,89.01,89.0,89.01,583099996.0
2009-10-09 14:41:00,89.01,89.02,89.01,89.015,619300000.0
2009-10-09 14:42:00,89.015,89.03,89.01,89.025,734399999.0
2009-10-09 14:43:00,89.025,89.03,89.02,89.03,256100000.0
2009-10-09 14:44:00,89.03,89.1,89.03,89.085,770100003.0
2009-10-09 14:45:00,89.085,89.12,89.085,89.1,913400002.0
2009-10-09 14:46:00,89.1,89.11,89.095,89.095,404100002.0
2009-10-09 14:47:00,89.095,89.105,89.09,89.1,550799999.0
2009-10-09 14:48:00,89.1,89.105,89.095,89.095,664700004.0
2009-10-09 14:49:00,89.095,89.1,89.085,89.09,867200001.0
2009-10-09 14:50:00,89.09,89.1,89.075,89.1,1009100004.0
2009-10-09 14:51:00,89.1,89.12,89.1,89.1,640900001.0
2009-10-09 14:52:00,89.1,89.12,89.1,89.115,616599999.0
2009-10-09 14:53:00,89.115,89.13,89.11,89.115,859400007.0
2009-10-09 14:54:00,89.115,89.14,89.115,89.13,477999999.0
2009-10-09 14:55:00,89.13,89.14,89.125,89.135,588799996.0
2009-10-09 14:56:00,89.135,89.16,89.135,89.155,798199998.0
2009-10-09 14:57:00,89.155,89.19,89.155,89.17,711900002.0
2009-10-09 14:58:00,89.17,89.22,89.17,89.21,675600001.0
2009-10-09 14:59:00,89.21,89.22,89.2,89.205,884299998.0
2009-10-09 15:00:00,89.21,89.215,89.19,89.19,652700001.0
2009-10-09 15:01:00,89.19,89.255,89.18,89.255,742899998.0
2009-10-09 15:02:00,89.25,89.295,89.245,89.25,811399999.0
2009-10-09 15:03:00,89.25,89.31,89.25,89.29,813700000.0
2009-10-09 15:04:00,89.29,89.35,89.285,89.335,991700000.0
2009-10-09 15:05:00,89.335,89.35,89.305,89.305,610600000.0
2009-10-09 15:06:00,89.3,89.31,89.27,89.275,779799999.0
2009-10-09 15:07:00,89.275,89.285,89.26,89.275,817999998.0
2009-10-09 15:08:00,89.275,89.295,89.27,89.29,839500004.0
2009-10-09 15:09:00,89.29,89.29,89.27,89.275,354200001.0
2009-10-09 15:10:00,89.275,89.29,89.26,89.27,621100005.0
2009-10-09 15:11:00,89.27,89.315,89.26,89.315,788199995.0
2009-10-09 15:12:00,89.315,89.35,89.285,89.315,855300000.0
2009-10-09 15:13:00,89.315,89.34,89.31,89.335,766000000.0
2009-10-09 15:14:00,89.33,89.335,89.32,89.335,428400000.0
2009-10-09 15:15:00,89.335,89.34,89.3,89.3,838900001.0
2009-10-09 15:16:00,89.3,89.31,89.29,89.295,826399998.0
2009-10-09 15:17:00,89.295,89.3,89.285,89.295,907799998.0
2009-10-09 15:18:00,89.3,89.31,89.275,89.29,781099998.0
2009-10-09 15:19:00,89.285,89.285,89.255,89.26,515199997.0
2009-10-09 15:20:00,89.26,89.28,89.26,89.275,663299995.0
2009-10-09 15:21:00,89.27,89.275,89.255,89.26,981799997.0
2009-10-09 15:22:00,89.26,89.265,89.22,89.22,1222199995.0
2009-10-09 15:23:00,89.22,89.26,89.22,89.26,1057100001.0
2009-10-09 15:24:00,89.255,89.27,89.25,89.27,532299997.0
2009-10-09 15:25:00,89.27,89.28,89.255,89.255,628900006.0
2009-10-09 15:26:00,89.255,89.26,89.22,89.225,677100000.0
2009-10-09 15:27:00,89.23,89.235,89.22,89.235,1034900001.0
2009-10-09 15:28:00,89.235,89.235,89.205,89.21,1072099999.0
2009-10-09 15:29:00,89.21,89.22,89.185,89.205,653300001.0
2009-10-09 15:30:00,89.205,89.25,89.205,89.245,850800002.0
2009-10-09 15:31:00,89.245,89.27,89.24,89.27,627099999.0
2009-10-09 15:32:00,89.27,89.28,89.25,89.28,683699998.0
2009-10-09 15:33:00,89.28,89.315,89.235,89.25,1008899999.0
2009-10-09 15:34:00,89.25,89.26,89.245,89.245,578300005.0
2009-10-09 15:35:00,89.245,89.28,89.24,89.255,829200008.0
2009-10-09 15:36:00,89.255,89.28,89.24,89.265,599900004.0
2009-10-09 15:37:00,89.27,89.34,89.265,89.33,895600000.0
2009-10-09 15:38:00,89.33,89.375,89.33,89.37,1269609996.0
2009-10-09 15:39:00,89.37,89.45,89.37,89.42,1307600001.0
2009-10-09 15:40:00,89.42,89.42,89.34,89.36,915100001.0
2009-10-09 15:41:00,89.36,89.365,89.335,89.36,1001000002.0
2009-10-09 15:42:00,89.36,89.36,89.335,89.36,376100000.0
2009-10-09 15:43:00,89.36,89.37,89.32,89.33,629599999.0
2009-10-09 15:44:00,89.33,89.33,89.27,89.28,719199999.0
2009-10-09 15:45:00,89.28,89.33,89.275,89.32,815300001.0
2009-10-09 15:46:00,89.32,89.345,89.29,89.31,780100000.0
2009-10-09 15:47:00,89.31,89.315,89.225,89.245,1060599997.0
2009-10-09 15:48:00,89.245,89.28,89.23,89.28,637400000.0
2009-10-09 15:49:00,89.28,89.28,89.24,89.27,1050100003.0
2009-10-09 15:50:00,89.27,89.27,89.24,89.25,848699998.0
2009-10-09 15:51:00,89.25,89.26,89.21,89.22,1145700000.0
2009-10-09 15:52:00,89.225,89.24,89.19,89.24,1100199997.0
2009-10-09 15:53:00,89.24,89.285,89.235,89.28,648400000.0
2009-10-09 15:54:00,89.28,89.3,89.28,89.28,651700000.0
2009-10-09 15:55:00,89.28,89.375,89.28,89.37,1190800006.0
2009-10-09 15:56:00,89.37,89.385,89.35,89.355,837399999.0
2009-10-09 15:57:00,89.355,89.375,89.335,89.345,864700001.0
2009-10-09 15:58:00,89.345,89.345,89.31,89.325,467899999.0
2009-10-09 15:59:00,89.325,89.355,89.32,89.35,699500001.0
2009-10-09 16:00:00,89.35,89.36,89.34,89.36,1071999998.0
2009-10-09 16:01:00,89.36,89.37,89.35,89.365,652199998.0
2009-10-09 16:02:00,89.365,89.475,89.36,89.465,777400000.0
2009-10-09 16:03:00,89.465,89.51,89.44,89.445,1333299998.0
2009-10-09 16:04:00,89.445,89.575,89.445,89.56,1162930001.0
2009-10-09 16:05:00,89.56,89.56,89.49,89.535,1107800000.0
2009-10-09 16:06:00,89.535,89.55,89.48,89.48,837100000.0
2009-10-09 16:07:00,89.48,89.48,89.39,89.4,716500001.0
2009-10-09 16:08:00,89.405,89.46,89.405,89.42,825900000.0
2009-10-09 16:09:00,89.42,89.425,89.39,89.395,630700000.0
2009-10-09 16:10:00,89.395,89.395,89.32,89.365,1039600002.0
2009-10-09 16:11:00,89.36,89.38,89.32,89.37,1108200001.0
2009-10-09 16:12:00,89.375,89.395,89.34,89.37,648899998.0
2009-10-09 16:13:00,89.37,89.43,89.37,89.43,861400002.0
2009-10-09 16:14:00,89.43,89.46,89.395,89.46,733199998.0
2009-10-09 16:15:00,89.46,89.46,89.42,89.45,609300000.0
2009-10-09 16:16:00,89.45,89.46,89.44,89.45,623099999.0
2009-10-09 16:17:00,89.45,89.49,89.45,89.485,649899997.0
2009-10-09 16:18:00,89.485,89.505,89.46,89.465,754599995.0
2009-10-09 16:19:00,89.465,89.495,89.465,89.49,414400000.0
2009-10-09 16:20:00,89.49,89.505,89.485,89.495,695500000.0
2009-10-09 16:21:00,89.495,89.505,89.48,89.485,751800001.0
2009-10-09 16:22:00,89.48,89.48,89.455,89.455,577199995.0
2009-10-09 16:23:00,89.455,89.47,89.455,89.47,684099999.0
2009-10-09 16:24:00,89.47,89.515,89.47,89.515,1101499993.0
2009-10-09 16:25:00,89.51,89.51,89.49,89.49,679100001.0
2009-10-09 16:26:00,89.495,89.505,89.485,89.49,791099999.0
2009-10-09 16:27:00,89.49,89.49,89.48,89.49,539299999.0
2009-10-09 16:28:00,89.49,89.5,89.45,89.455,1251699994.0
2009-10-09 16:29:00,89.46,89.46,89.41,89.42,776199999.0
2009-10-09 16:30:00,89.42,89.42,89.395,89.41,537000001.0
2009-10-09 16:31:00,89.41,89.42,89.4,89.42,289400000.0
2009-10-09 16:32:00,89.415,89.425,89.41,89.42,402899995.0
2009-10-09 16:33:00,89.42,89.44,89.42,89.44,595399995.0
2009-10-09 16:34:00,89.44,89.445,89.44,89.44,357600000.0
2009-10-09 16:35:00,89.44,89.44,89.415,89.415,647799991.0
2009-10-09 16:36:00,89.415,89.44,89.41,89.44,595899999.0
2009-10-09 16:37:00,89.435,89.44,89.425,89.43,321700000.0
2009-10-09 16:38:00,89.43,89.44,89.43,89.44,425800001.0
2009-10-09 16:39:00,89.44,89.44,89.43,89.435,261599999.0
2009-10-09 16:40:00,89.435,89.44,89.42,89.435,438300003.0
2009-10-09 16:41:00,89.435,89.445,89.43,89.44,431000001.0
2009-10-09 16:42:00,89.44,89.465,89.43,89.455,444600000.0
2009-10-09 16:43:00,89.455,89.485,89.45,89.48,646699998.0
2009-10-09 16:44:00,89.475,89.48,89.465,89.47,355500001.0
2009-10-09 16:45:00,89.47,89.49,89.465,89.485,573500001.0
2009-10-09 16:46:00,89.49,89.5,89.47,89.48,576699998.0
2009-10-09 16:47:00,89.48,89.485,89.475,89.48,437200000.0
2009-10-09 16:48:00,89.48,89.49,89.445,89.46,585299999.0
2009-10-09 16:49:00,89.47,89.5,89.465,89.475,495500001.0
2009-10-09 16:50:00,89.475,89.48,89.47,89.47,312100000.0
2009-10-09 16:51:00,89.47,89.47,89.465,89.465,390699999.0
2009-10-09 16:52:00,89.46,89.46,89.44,89.445,412299997.0
2009-10-09 16:53:00,89.445,89.455,89.44,89.44,545100001.0
2009-10-09 16:54:00,89.445,89.45,89.41,89.415,737299998.0
2009-10-09 16:55:00,89.415,89.45,89.415,89.435,956700002.0
2009-10-09 16:56:00,89.435,89.445,89.4,89.4,808900003.0
2009-10-09 16:57:00,89.4,89.4,89.375,89.39,677399997.0
2009-10-09 16:58:00,89.385,89.41,89.38,89.405,1069499998.0
2009-10-09 16:59:00,89.405,89.435,89.385,89.425,696899998.0
2009-10-09 17:00:00,89.425,89.46,89.425,89.46,687099998.0
2009-10-09 17:01:00,89.455,89.465,89.445,89.445,706100004.0
2009-10-09 17:02:00,89.445,89.445,89.415,89.415,937799993.0
2009-10-09 17:03:00,89.415,89.43,89.395,89.395,456900002.0
2009-10-09 17:04:00,89.395,89.41,89.385,89.395,727400000.0
2009-10-09 17:05:00,89.395,89.41,89.39,89.41,450099999.0
2009-10-09 17:06:00,89.41,89.41,89.39,89.41,368999998.0
2009-10-09 17:07:00,89.41,89.43,89.4,89.43,363699999.0
2009-10-09 17:08:00,89.43,89.455,89.42,89.45,661100001.0
2009-10-09 17:09:00,89.45,89.45,89.435,89.44,497300000.0
2009-10-09 17:10:00,89.445,89.445,89.43,89.445,335500000.0
2009-10-09 17:11:00,89.445,89.465,89.43,89.465,304800000.0
2009-10-09 17:12:00,89.465,89.48,89.45,89.46,434300000.0
2009-10-09 17:13:00,89.455,89.48,89.455,89.47,701300006.0
2009-10-09 17:14:00,89.47,89.48,89.47,89.47,237100000.0
2009-10-09 17:15:00,89.47,89.48,89.45,89.475,560000001.0
2009-10-09 17:16:00,89.475,89.505,89.465,89.49,859500002.0
2009-10-09 17:17:00,89.49,89.53,89.485,89.53,465200000.0
2009-10-09 17:18:00,89.53,89.53,89.505,89.525,719200001.0
2009-10-09 17:19:00,89.52,89.53,89.515,89.53,598499999.0
2009-10-09 17:20:00,89.53,89.535,89.5,89.52,442700000.0
2009-10-09 17:21:00,89.525,89.53,89.505,89.505,422700000.0
2009-10-09 17:22:00,89.505,89.51,89.5,89.505,564699998.0
2009-10-09 17:23:00,89.505,89.53,89.505,89.51,340100000.0
2009-10-09 17:24:00,89.51,89.51,89.49,89.51,778099999.0
2009-10-09 17:25:00,89.51,89.51,89.485,89.49,532100000.0
2009-10-09 17:26:00,89.49,89.5,89.48,89.485,535599999.0
2009-10-09 17:27:00,89.485,89.49,89.48,89.48,354600000.0
2009-10-09 17:28:00,89.48,89.485,89.48,89.485,175200000.0
2009-10-09 17:29:00,89.485,89.485,89.47,89.48,357700000.0
2009-10-09 17:30:00,89.49,89.51,89.49,89.505,443499999.0
2009-10-09 17:31:00,89.505,89.51,89.495,89.51,561999995.0
2009-10-09 17:32:00,89.515,89.53,89.505,89.515,519299999.0
2009-10-09 17:33:00,89.51,89.515,89.5,89.505,424799996.0
2009-10-09 17:34:00,89.505,89.545,89.5,89.53,433100000.0
2009-10-09 17:35:00,89.53,89.67,89.53,89.665,1014500002.0
2009-10-09 17:36:00,89.665,89.67,89.63,89.665,1627900000.0
2009-10-09 17:37:00,89.675,89.725,89.66,89.72,993300005.0
2009-10-09 17:38:00,89.725,89.73,89.69,89.69,694099997.0
2009-10-09 17:39:00,89.695,89.705,89.685,89.685,455000001.0
2009-10-09 17:40:00,89.685,89.685,89.65,89.65,976099997.0
2009-10-09 17:41:00,89.65,89.68,89.65,89.68,573699997.0
2009-10-09 17:42:00,89.68,89.71,89.68,89.7,173700000.0
2009-10-09 17:43:00,89.7,89.73,89.685,89.73,561900005.0
2009-10-09 17:44:00,89.73,89.755,89.73,89.74,611199998.0
2009-10-09 17:45:00,89.745,89.755,89.735,89.74,615099997.0
2009-10-09 17:46:00,89.74,89.76,89.73,89.75,562099999.0
2009-10-09 17:47:00,89.75,89.8,89.75,89.77,913500001.0
2009-10-09 17:48:00,89.775,89.79,89.77,89.78,447710001.0
2009-10-09 17:49:00,89.78,89.79,89.775,89.79,660999999.0
2009-10-09 17:50:00,89.79,89.79,89.765,89.77,705999998.0
2009-10-09 17:51:00,89.77,89.785,89.72,89.72,511100001.0
2009-10-09 17:52:00,89.72,89.73,89.715,89.715,744900001.0
2009-10-09 17:53:00,89.715,89.72,89.69,89.69,739000001.0
2009-10-09 17:54:00,89.69,89.72,89.69,89.71,517699999.0
2009-10-09 17:55:00,89.7,89.73,89.7,89.7,419200000.0
2009-10-09 17:56:00,89.7,89.73,89.69,89.715,911099997.0
2009-10-09 17:57:00,89.715,89.725,89.7,89.705,776200004.0
2009-10-09 17:58:00,89.705,89.72,89.705,89.71,772099998.0
2009-10-09 17:59:00,89.71,89.715,89.685,89.685,499499999.0
2009-10-09 18:00:00,89.685,89.69,89.615,89.62,608300000.0
2009-10-09 18:01:00,89.62,89.645,89.61,89.63,510300000.0
2009-10-09 18:02:00,89.63,89.64,89.62,89.64,311100000.0
2009-10-09 18:03:00,89.64,89.705,89.64,89.705,429999998.0
2009-10-09 18:04:00,89.7,89.725,89.685,89.69,606500001.0
2009-10-09 18:05:00,89.69,89.755,89.68,89.75,554299998.0
2009-10-09 18:06:00,89.75,89.775,89.745,89.775,1083899999.0
2009-10-09 18:07:00,89.775,89.865,89.77,89.865,1187199999.0
2009-10-09 18:08:00,89.865,89.87,89.835,89.85,767840002.0
2009-10-09 18:09:00,89.85,89.87,89.83,89.855,635800000.0
2009-10-09 18:10:00,89.85,89.86,89.83,89.845,632600001.0
2009-10-09 18:11:00,89.845,89.855,89.785,89.785,887799996.0
2009-10-09 18:12:00,89.785,89.785,89.74,89.75,734100001.0
2009-10-09 18:13:00,89.75,89.78,89.74,89.74,914500000.0
2009-10-09 18:14:00,89.74,89.74,89.69,89.69,670600000.0
2009-10-09 18:15:00,89.69,89.7,89.68,89.69,561100001.0
2009-10-09 18:16:00,89.69,89.7,89.685,89.695,601699999.0
2009-10-09 18:17:00,89.695,89.71,89.685,89.69,714399999.0
2009-10-09 18:18:00,89.695,89.71,89.655,89.68,592400000.0
2009-10-09 18:19:00,89.68,89.695,89.675,89.68,689799999.0
2009-10-09 18:20:00,89.68,89.68,89.675,89.68,226300000.0
2009-10-09 18:21:00,89.68,89.69,89.68,89.68,381400000.0
2009-10-09 18:22:00,89.685,89.71,89.68,89.705,423400000.0
2009-10-09 18:23:00,89.705,89.71,89.695,89.71,186299999.0
2009-10-09 18:24:00,89.71,89.76,89.71,89.75,405000000.0
2009-10-09 18:25:00,89.75,89.77,89.75,89.77,312799999.0
2009-10-09 18:26:00,89.77,89.775,89.755,89.77,376400000.0
2009-10-09 18:27:00,89.77,89.78,89.755,89.775,198700000.0
2009-10-09 18:28:00,89.775,89.78,89.77,89.78,358400000.0
2009-10-09 18:29:00,89.78,89.805,89.78,89.805,140899999.0
2009-10-09 18:30:00,89.805,89.815,89.795,89.8,427500000.0
2009-10-09 18:31:00,89.8,89.85,89.8,89.85,542699999.0
2009-10-09 18:32:00,89.85,89.85,89.815,89.815,584199997.0
2009-10-09 18:33:00,89.81,89.81,89.77,89.775,221200000.0
2009-10-09 18:34:00,89.77,89.79,89.765,89.78,173500000.0
2009-10-09 18:35:00,89.78,89.78,89.76,89.765,437300000.0
2009-10-09 18:36:00,89.77,89.79,89.765,89.785,574300000.0
2009-10-09 18:37:00,89.785,89.835,89.785,89.82,575700001.0
2009-10-09 18:38:00,89.82,89.84,89.805,89.84,710500000.0
2009-10-09 18:39:00,89.84,89.84,89.795,89.8,193400000.0
2009-10-09 18:40:00,89.8,89.81,89.79,89.8,256700000.0
2009-10-09 18:41:00,89.8,89.82,89.8,89.8,281500000.0
2009-10-09 18:42:00,89.8,89.8,89.79,89.79,233800000.0
2009-10-09 18:43:00,89.795,89.795,89.795,89.795,49800000.0
2009-10-09 18:44:00,89.795,89.83,89.795,89.815,124700001.0
2009-10-09 18:45:00,89.815,89.815,89.79,89.79,169699999.0
2009-10-09 18:46:00,89.79,89.805,89.79,89.805,426600000.0
2009-10-09 18:47:00,89.805,89.805,89.785,89.8,761899997.0
2009-10-09 18:48:00,89.795,89.81,89.795,89.805,444400000.0
2009-10-09 18:49:00,89.805,89.83,89.8,89.82,353799999.0
2009-10-09 18:50:00,89.82,89.865,89.82,89.825,366400000.0
2009-10-09 18:51:00,89.825,89.84,89.82,89.83,437899999.0
2009-10-09 18:52:00,89.83,89.86,89.825,89.825,578600001.0
2009-10-09 18:53:00,89.825,89.825,89.815,89.815,295100001.0
2009-10-09 18:54:00,89.815,89.815,89.8,89.815,567300001.0
2009-10-09 18:55:00,89.815,89.825,89.81,89.82,557199995.0
2009-10-09 18:56:00,89.82,89.82,89.8,89.805,373399999.0
2009-10-09 18:57:00,89.805,89.805,89.8,89.8,549400000.0
2009-10-09 18:58:00,89.8,89.8,89.755,89.755,688400000.0
2009-10-09 18:59:00,89.76,89.765,89.755,89.76,509199999.0
2009-10-09 19:00:00,89.76,89.77,89.725,89.73,381000001.0
2009-10-09 19:01:00,89.73,89.765,89.725,89.76,512200001.0
2009-10-09 19:02:00,89.76,89.76,89.75,89.755,263300000.0
2009-10-09 19:03:00,89.755,89.755,89.735,89.755,307000000.0
2009-10-09 19:04:00,89.755,89.755,89.75,89.755,160100000.0
2009-10-09 19:05:00,89.755,89.76,89.755,89.755,315500000.0
2009-10-09 19:06:00,89.755,89.77,89.755,89.765,429200000.0
2009-10-09 19:07:00,89.765,89.785,89.765,89.78,310700000.0
2009-10-09 19:08:00,89.78,89.805,89.78,89.805,404300002.0
2009-10-09 19:09:00,89.805,89.815,89.805,89.81,370000001.0
2009-10-09 19:10:00,89.805,89.805,89.785,89.785,98600000.0
2009-10-09 19:11:00,89.785,89.785,89.765,89.775,166600000.0
2009-10-09 19:12:00,89.775,89.775,89.765,89.775,171600000.0
2009-10-09 19:13:00,89.775,89.805,89.77,89.8,287100000.0
2009-10-09 19:14:00,89.8,89.805,89.785,89.8,238500000.0
2009-10-09 19:15:00,89.8,89.815,89.8,89.805,318800000.0
2009-10-09 19:16:00,89.805,89.81,89.79,89.79,182600000.0
2009-10-09 19:17:00,89.79,89.805,89.785,89.805,125200000.0
2009-10-09 19:18:00,89.805,89.805,89.79,89.8,276600000.0
2009-10-09 19:19:00,89.8,89.82,89.8,89.82,395799999.0
2009-10-09 19:20:00,89.83,89.835,89.82,89.835,270600000.0
2009-10-09 19:21:00,89.83,89.83,89.81,89.815,173899999.0
2009-10-09 19:22:00,89.815,89.82,89.8,89.815,168300000.0
2009-10-09 19:23:00,89.815,89.825,89.815,89.815,40800000.0
2009-10-09 19:24:00,89.81,89.815,89.805,89.81,73200000.0
2009-10-09 19:25:00,89.81,89.82,89.81,89.82,137200000.0
2009-10-09 19:26:00,89.82,89.825,89.82,89.82,49900000.0
2009-10-09 19:27:00,89.82,89.82,89.805,89.805,43700000.0
2009-10-09 19:28:00,89.805,89.81,89.805,89.81,80500000.0
2009-10-09 19:29:00,89.805,89.82,89.805,89.815,256600000.0
2009-10-09 19:30:00,89.82,89.82,89.81,89.81,182300000.0
2009-10-09 19:31:00,89.81,89.82,89.81,89.82,81500000.0
2009-10-09 19:32:00,89.815,89.82,89.805,89.815,199600000.0
2009-10-09 19:33:00,89.815,89.82,89.795,89.795,440399999.0
2009-10-09 19:34:00,89.795,89.795,89.765,89.77,728000003.0
2009-10-09 19:35:00,89.77,89.8,89.77,89.795,544899999.0
2009-10-09 19:36:00,89.795,89.8,89.79,89.795,285500000.0
2009-10-09 19:37:00,89.795,89.805,89.765,89.77,375000001.0
2009-10-09 19:38:00,89.77,89.79,89.765,89.79,382100000.0
2009-10-09 19:39:00,89.795,89.81,89.79,89.8,371300000.0
2009-10-09 19:40:00,89.805,89.81,89.795,89.795,362800000.0
2009-10-09 19:41:00,89.805,89.825,89.8,89.825,357100000.0
2009-10-09 19:42:00,89.825,89.825,89.815,89.815,108500000.0
2009-10-09 19:43:00,89.815,89.83,89.805,89.805,295600002.0
2009-10-09 19:44:00,89.805,89.815,89.8,89.8,239200000.0
2009-10-09 19:45:00,89.8,89.81,89.795,89.8,266300000.0
2009-10-09 19:46:00,89.8,89.815,89.8,89.81,275200000.0
2009-10-09 19:47:00,89.81,89.83,89.795,89.82,498300000.0
2009-10-09 19:48:00,89.82,89.835,89.82,89.825,158500000.0
2009-10-09 19:49:00,89.815,89.84,89.815,89.84,189600000.0
2009-10-09 19:50:00,89.84,89.86,89.84,89.85,231400000.0
2009-10-09 19:51:00,89.85,89.88,89.85,89.88,145500000.0
2009-10-09 19:52:00,89.88,89.88,89.85,89.855,425200000.0
2009-10-09 19:53:00,89.855,89.855,89.82,89.82,175200000.0
2009-10-09 19:54:00,89.82,89.84,89.82,89.835,140100000.0
2009-10-09 19:55:00,89.835,89.835,89.83,89.83,84300000.0
2009-10-09 19:56:00,89.825,89.825,89.8,89.8,268000000.0
2009-10-09 19:57:00,89.805,89.81,89.8,89.81,405100000.0
2009-10-09 19:58:00,89.81,89.81,89.785,89.8,242200000.0
2009-10-09 19:59:00,89.81,89.84,89.805,89.835,559900000.0
2009-10-09 20:00:00,89.835,89.835,89.81,89.815,567200000.0
2009-10-09 20:01:00,89.805,89.835,89.805,89.83,416499999.0
2009-10-09 20:02:00,89.83,89.83,89.82,89.82,246100002.0
2009-10-09 20:03:00,89.82,89.825,89.805,89.825,357400000.0
2009-10-09 20:04:00,89.825,89.83,89.825,89.825,251999997.0
2009-10-09 20:05:00,89.83,89.835,89.83,89.835,330499996.0
2009-10-09 20:06:00,89.835,89.855,89.835,89.845,323599998.0
2009-10-09 20:07:00,89.84,89.85,89.835,89.85,109200000.0
2009-10-09 20:08:00,89.85,89.85,89.805,89.805,444899998.0
2009-10-09 20:09:00,89.81,89.82,89.81,89.815,120700000.0
2009-10-09 20:10:00,89.815,89.82,89.815,89.82,245600000.0
2009-10-09 20:11:00,89.82,89.825,89.82,89.82,105500000.0
2009-10-09 20:12:00,89.82,89.82,89.805,89.815,362700000.0
2009-10-09 20:13:00,89.815,89.845,89.815,89.845,289600000.0
2009-10-09 20:14:00,89.845,89.845,89.835,89.835,99100000.0
2009-10-09 20:15:00,89.835,89.835,89.835,89.835,92900000.0
2009-10-09 20:16:00,89.835,89.84,89.825,89.84,457600000.0
2009-10-09 20:17:00,89.84,89.84,89.84,89.84,191000000.0
2009-10-09 20:18:00,89.84,89.84,89.825,89.825,572900000.0
2009-10-09 20:19:00,89.83,89.83,89.82,89.825,81800000.0
2009-10-09 20:20:00,89.825,89.845,89.825,89.835,235200000.0
2009-10-09 20:21:00,89.835,89.84,89.835,89.835,60300000.0
2009-10-09 20:22:00,89.835,89.835,89.83,89.835,138600000.0
2009-10-09 20:23:00,89.835,89.865,89.835,89.845,433500001.0
2009-10-09 20:24:00,89.84,89.86,89.84,89.855,220700000.0
2009-10-09 20:25:00,89.86,89.87,89.86,89.86,214100000.0
2009-10-09 20:26:00,89.86,89.86,89.84,89.845,194299999.0
2009-10-09 20:27:00,89.845,89.855,89.845,89.85,32800000.0
2009-10-09 20:28:00,89.85,89.85,89.83,89.85,279500000.0
2009-10-09 20:29:00,89.85,89.85,89.84,89.85,282000000.0
2009-10-09 20:30:00,89.85,89.85,89.84,89.84,88900000.0
2009-10-09 20:31:00,89.84,89.84,89.83,89.835,112600000.0
2009-10-09 20:32:00,89.835,89.845,89.83,89.84,247900000.0
2009-10-09 20:33:00,89.84,89.84,89.835,89.84,184500000.0
2009-10-09 20:34:00,89.84,89.855,89.835,89.85,240400000.0
2009-10-09 20:35:00,89.85,89.85,89.835,89.84,296000000.0
2009-10-09 20:36:00,89.84,89.855,89.84,89.84,649999999.0
2009-10-09 20:37:00,89.84,89.845,89.835,89.835,270900000.0
2009-10-09 20:38:00,89.835,89.84,89.815,89.815,359500000.0
2009-10-09 20:39:00,89.82,89.83,89.815,89.82,634400001.0
2009-10-09 20:40:00,89.82,89.825,89.8,89.82,645300001.0
2009-10-09 20:41:00,89.815,89.83,89.815,89.82,310300000.0
2009-10-09 20:42:00,89.82,89.83,89.82,89.83,35600000.0
2009-10-09 20:43:00,89.825,89.825,89.825,89.825,46100000.0
2009-10-09 20:44:00,89.825,89.825,89.81,89.82,283200000.0
2009-10-09 20:45:00,89.815,89.82,89.815,89.82,22100000.0
2009-10-09 20:46:00,89.815,89.815,89.81,89.81,85700000.0
2009-10-09 20:47:00,89.81,89.82,89.8,89.8,130000000.0
2009-10-09 20:48:00,89.8,89.81,89.78,89.78,250400000.0
2009-10-09 20:49:00,89.785,89.805,89.785,89.8,272100000.0
2009-10-09 20:50:00,89.8,89.805,89.785,89.79,135600000.0
2009-10-09 20:51:00,89.79,89.805,89.79,89.805,82800000.0
2009-10-09 20:52:00,89.805,89.805,89.8,89.8,10400000.0
2009-10-09 20:53:00,89.8,89.825,89.8,89.825,136200000.0
2009-10-09 20:54:00,89.82,89.83,89.82,89.83,103800000.0
2009-10-09 20:55:00,89.83,89.83,89.8,89.82,194600000.0
2009-10-09 20:56:00,89.82,89.82,89.805,89.805,200600000.0
2009-10-09 20:57:00,89.805,89.81,89.795,89.8,247300000.0
2009-10-09 20:58:00,89.8,89.81,89.8,89.8,132500000.0
2009-10-09 20:59:00,89.8,89.865,89.8,89.855,366800000.0
2009-10-09 21:00:00,89.855,89.865,89.84,89.84,399100001.0
2009-10-09 21:01:00,89.84,89.84,89.815,89.83,237900000.0
2009-10-09 21:02:00,89.83,89.83,89.815,89.815,250100000.0
2009-10-09 21:03:00,89.815,89.825,89.815,89.815,277000000.0
2009-10-09 21:04:00,89.815,89.82,89.81,89.815,78800000.0
2009-10-09 21:05:00,89.815,89.815,89.8,89.81,109300000.0
2009-10-09 21:06:00,89.805,89.825,89.805,89.815,320100000.0
2009-10-09 21:07:00,89.815,89.82,89.81,89.815,168400000.0
2009-10-09 21:08:00,89.815,89.82,89.81,89.815,178300000.0
2009-10-09 21:09:00,89.815,89.82,89.805,89.805,267000000.0
2009-10-09 21:10:00,89.805,89.84,89.805,89.825,280600000.0
2009-10-09 21:11:00,89.825,89.835,89.815,89.83,126200000.0
2009-10-09 21:12:00,89.83,89.83,89.83,89.83,24000000.0
2009-10-09 21:13:00,89.825,89.83,89.825,89.825,65300000.0
2009-10-09 21:14:00,89.825,89.825,89.82,89.82,13000000.0
2009-10-09 21:15:00,89.82,89.82,89.81,89.82,63500000.0
2009-10-09 21:16:00,89.825,89.835,89.825,89.835,55000000.0
2009-10-09 21:17:00,89.835,89.84,89.83,89.835,39200000.0
2009-10-09 21:18:00,89.835,89.845,89.835,89.835,29100000.0
2009-10-09 21:19:00,89.835,89.85,89.835,89.85,133600000.0
2009-10-09 21:20:00,89.85,89.85,89.85,89.85,9600000.0
2009-10-09 21:21:00,89.845,89.85,89.845,89.845,59100000.0
2009-10-09 21:22:00,89.84,89.85,89.84,89.845,116500000.0
2009-10-09 21:23:00,89.845,89.845,89.835,89.835,26600000.0
2009-10-09 21:24:00,89.835,89.835,89.83,89.835,66400000.0
2009-10-09 21:25:00,89.835,89.84,89.835,89.835,148200000.0
2009-10-09 21:26:00,89.84,89.84,89.83,89.835,115200000.0
2009-10-09 21:27:00,89.84,89.84,89.835,89.84,265800000.0
2009-10-09 21:28:00,89.84,89.84,89.83,89.83,46900000.0
2009-10-09 21:29:00,89.83,89.83,89.82,89.82,78600000.0
2009-10-09 21:30:00,89.82,89.825,89.815,89.815,202700000.0
2009-10-09 21:31:00,89.815,89.815,89.805,89.81,163000000.0
2009-10-09 21:32:00,89.81,89.815,89.81,89.815,34300000.0
2009-10-09 21:33:00,89.815,89.815,89.805,89.81,93000000.0
2009-10-09 21:34:00,89.81,89.81,89.795,89.795,202700000.0
2009-10-09 21:35:00,89.795,89.8,89.795,89.795,273700000.0
2009-10-09 21:36:00,89.8,89.81,89.8,89.805,216900000.0
2009-10-09 21:37:00,89.805,89.815,89.805,89.815,322000000.0
2009-10-09 21:38:00,89.815,89.825,89.81,89.82,169800000.0
2009-10-09 21:39:00,89.82,89.82,89.815,89.815,80200000.0
2009-10-09 21:40:00,89.815,89.825,89.805,89.805,207100000.0
2009-10-09 21:41:00,89.805,89.805,89.79,89.8,81300000.0
2009-10-09 21:42:00,89.805,89.83,89.805,89.83,148800000.0
2009-10-09 21:43:00,89.83,89.83,89.83,89.83,38400000.0
2009-10-09 21:44:00,89.83,89.83,89.82,89.82,4600000.0
2009-10-09 21:45:00,89.82,89.82,89.81,89.815,48000000.0
2009-10-09 21:46:00,89.81,89.83,89.81,89.825,132800000.0
2009-10-09 21:47:00,89.825,89.825,89.805,89.805,75200000.0
2009-10-09 21:48:00,89.81,89.81,89.8,89.8,52900000.0
2009-10-09 21:49:00,89.8,89.8,89.8,89.8,77200000.0
2009-10-09 21:50:00,89.805,89.805,89.805,89.805,335300000.0
2009-10-09 21:51:00,89.805,89.805,89.8,89.805,289700000.0
2009-10-09 21:52:00,89.805,89.805,89.78,89.78,275100000.0
2009-10-09 21:53:00,89.78,89.78,89.77,89.775,191000000.0
2009-10-09 21:54:00,89.775,89.79,89.75,89.755,728700000.0
2009-10-09 21:55:00,89.755,89.77,89.75,89.755,195000000.0
2009-10-09 21:56:00,89.755,89.775,89.755,89.775,109300000.0
2009-10-09 21:57:00,89.775,89.78,89.77,89.78,16000000.0
2009-10-09 21:58:00,89.775,89.785,89.77,89.78,168000000.0
2009-10-09 21:59:00,89.78,89.78,89.765,89.78,222900000.0
2009-10-09 22:00:00,89.775,89.83,89.77,89.82,375800000.0
2009-10-09 22:01:00,89.82,89.825,89.8,89.8,279100000.0
2009-10-09 22:02:00,89.8,89.805,89.8,89.8,158300000.0
2009-10-09 22:03:00,89.8,89.815,89.8,89.815,151000000.0
2009-10-09 22:04:00,89.815,89.83,89.81,89.81,358500000.0
2009-10-09 22:05:00,89.81,89.815,89.805,89.81,131400000.0
2009-10-09 22:06:00,89.81,89.82,89.81,89.82,63200000.0
2009-10-09 22:07:00,89.815,89.82,89.815,89.815,69500000.0
2009-10-09 22:08:00,89.82,89.82,89.815,89.82,37400000.0
2009-10-09 22:09:00,89.82,89.82,89.805,89.82,281100000.0
2009-10-09 22:10:00,89.815,89.815,89.795,89.8,133600000.0
2009-10-09 22:11:00,89.8,89.8,89.79,89.8,118800000.0
2009-10-09 22:12:00,89.8,89.8,89.79,89.79,175300000.0
2009-10-09 22:13:00,89.79,89.795,89.785,89.79,254500000.0
2009-10-09 22:14:00,89.79,89.79,89.79,89.79,228100000.0
2009-10-09 22:15:00,89.79,89.8,89.79,89.795,187300000.0
2009-10-09 22:16:00,89.795,89.8,89.79,89.8,75400000.0
2009-10-09 22:17:00,89.8,89.81,89.8,89.81,125100000.0
2009-10-09 22:18:00,89.805,89.825,89.8,89.805,290100000.0
2009-10-09 22:19:00,89.805,89.815,89.805,89.81,259400000.0
2009-10-09 22:20:00,89.81,89.82,89.805,89.81,219100000.0
2009-10-09 22:21:00,89.81,89.825,89.81,89.81,179700000.0
2009-10-09 22:22:00,89.81,89.82,89.81,89.81,99200000.0
2009-10-09 22:23:00,89.81,89.81,89.81,89.81,69400000.0
2009-10-09 22:24:00,89.81,89.825,89.81,89.82,120900000.0
2009-10-09 22:25:00,89.82,89.82,89.815,89.82,55200000.0
2009-10-09 22:26:00,89.82,89.82,89.81,89.815,36800000.0
2009-10-09 22:27:00,89.81,89.81,89.81,89.81,54400000.0
2009-10-09 22:28:00,89.81,89.81,89.81,89.81,53600000.0
2009-10-09 22:29:00,89.81,89.81,89.8,89.8,128200000.0
2009-10-09 22:30:00,89.8,89.805,89.795,89.8,60900000.0
2009-10-09 22:31:00,89.795,89.805,89.795,89.8,70200000.0
2009-10-09 22:32:00,89.795,89.795,89.795,89.795,28500000.0
2009-10-09 22:33:00,89.8,89.805,89.8,89.805,32400000.0
2009-10-09 22:34:00,89.8,89.8,89.8,89.8,12800000.0
2009-10-09 22:35:00,89.795,89.8,89.78,89.78,125400000.0
2009-10-09 22:36:00,89.78,89.795,89.775,89.79,91000000.0
2009-10-09 22:37:00,89.79,89.79,89.78,89.79,114100000.0
2009-10-09 22:38:00,89.79,89.82,89.79,89.82,146500000.0
2009-10-09 22:39:00,89.825,89.83,89.795,89.8,64700000.0
2009-10-09 22:40:00,89.8,89.815,89.8,89.81,72100000.0
2009-10-09 22:41:00,89.81,89.81,89.805,89.805,26600000.0
2009-10-09 22:42:00,89.805,89.805,89.775,89.79,117200000.0
2009-10-09 22:43:00,89.79,89.795,89.775,89.78,200600000.0
2009-10-09 22:44:00,89.77,89.775,89.75,89.75,136400000.0
2009-10-09 22:45:00,89.745,89.745,89.725,89.74,86300000.0
2009-10-09 22:46:00,89.745,89.75,89.745,89.75,110800000.0
2009-10-09 22:47:00,89.75,89.76,89.75,89.76,195000000.0
2009-10-09 22:48:00,89.76,89.76,89.755,89.76,58100000.0
2009-10-09 22:49:00,89.76,89.77,89.76,89.77,46000000.0
2009-10-09 22:50:00,89.77,89.785,89.77,89.785,132900000.0
2009-10-09 22:51:00,89.785,89.825,89.78,89.825,110400000.0
2009-10-09 22:52:00,89.825,89.84,89.82,89.825,102300000.0
2009-10-09 22:53:00,89.825,89.83,89.79,89.805,97100000.0
2009-10-09 22:54:00,89.79,89.805,89.79,89.795,57700000.0
2009-10-09 22:55:00,89.795,89.81,89.785,89.785,76100000.0
2009-10-09 22:56:00,89.785,89.785,89.75,89.78,57200000.0
2009-10-09 22:57:00,89.755,89.755,89.72,89.72,158700000.0
2009-10-09 22:58:00,89.72,89.77,89.67,89.74,77700000.0
2009-10-09 22:59:00,89.75,89.755,89.725,89.755,9000000.0
2009-10-11 23:03:00,89.515,89.515,89.515,89.515,4800000.0
2009-10-11 23:05:00,89.52,89.52,89.52,89.52,1600000.0
2009-10-11 23:06:00,89.52,89.52,89.52,89.52,1600000.0
2009-10-11 23:07:00,89.52,89.565,89.515,89.565,32800000.0
2009-10-11 23:08:00,89.565,89.575,89.565,89.575,12400000.0
2009-10-11 23:09:00,89.58,89.605,89.58,89.605,25600000.0
2009-10-11 23:10:00,89.605,89.605,89.595,89.595,7200000.0
2009-10-11 23:11:00,89.6,89.615,89.6,89.615,45600000.0
2009-10-11 23:12:00,89.615,89.615,89.615,89.615,16000000.0
2009-10-11 23:13:00,89.61,89.615,89.61,89.615,15200000.0
2009-10-11 23:14:00,89.6,89.61,89.6,89.61,24000000.0
2009-10-11 23:15:00,89.61,89.64,89.605,89.64,10600000.0
2009-10-11 23:16:00,89.66,89.685,89.595,89.68,50800000.0
2009-10-11 23:17:00,89.68,89.68,89.595,89.66,45600000.0
2009-10-11 23:18:00,89.645,89.655,89.595,89.655,29800000.0
2009-10-11 23:19:00,89.655,89.665,89.655,89.665,11200000.0
2009-10-11 23:20:00,89.66,89.67,89.655,89.66,27400000.0
2009-10-11 23:21:00,89.68,89.69,89.615,89.675,22000000.0
2009-10-11 23:22:00,89.695,89.71,89.69,89.71,12000000.0
2009-10-11 23:23:00,89.71,89.76,89.65,89.705,85800000.0
2009-10-11 23:24:00,89.725,89.73,89.72,89.72,8200000.0
2009-10-11 23:26:00,89.72,89.72,89.66,89.69,22200000.0
2009-10-11 23:27:00,89.69,89.695,89.675,89.69,28000000.0
2009-10-11 23:28:00,89.69,89.705,89.69,89.705,4800000.0
2009-10-11 23:29:00,89.705,89.71,89.705,89.71,8200000.0
2009-10-11 23:30:00,89.7,89.7,89.69,89.695,29200000.0
2009-10-11 23:31:00,89.695,89.695,89.69,89.69,17800000.0
2009-10-11 23:32:00,89.69,89.69,89.69,89.69,4800000.0
2009-10-11 23:33:00,89.69,89.69,89.685,89.69,7200000.0
2009-10-11 23:36:00,89.69,89.69,89.69,89.69,7200000.0
2009-10-11 23:37:00,89.69,89.69,89.69,89.69,19200000.0
2009-10-11 23:38:00,89.69,89.72,89.675,89.69,32200000.0
2009-10-11 23:39:00,89.69,89.695,89.69,89.695,8000000.0
2009-10-11 23:41:00,89.705,89.705,89.705,89.705,2400000.0
2009-10-11 23:42:00,89.695,89.7,89.695,89.695,16800000.0
2009-10-11 23:45:00,89.695,89.71,89.685,89.705,34400000.0
2009-10-11 23:46:00,89.705,89.705,89.7,89.7,19000000.0
2009-10-11 23:47:00,89.7,89.7,89.7,89.7,4900000.0
2009-10-11 23:48:00,89.7,89.7,89.7,89.7,7300000.0
2009-10-11 23:50:00,89.7,89.705,89.7,89.7,38500000.0
2009-10-11 23:51:00,89.7,89.7,89.7,89.7,22600000.0
2009-10-11 23:52:00,89.7,89.7,89.7,89.7,4500000.0
2009-10-11 23:53:00,89.7,89.7,89.695,89.695,13800000.0
2009-10-11 23:54:00,89.7,89.7,89.7,89.7,5500000.0
2009-10-11 23:55:00,89.7,89.705,89.7,89.7,24700000.0
2009-10-11 23:56:00,89.7,89.7,89.7,89.7,9700000.0
2009-10-11 23:57:00,89.7,89.7,89.695,89.695,27100000.0
2009-10-11 23:58:00,89.695,89.705,89.69,89.7,47700000.0
2009-10-11 23:59:00,89.7,89.7,89.69,89.7,81600000.0
2009-10-12 00:00:00,89.7,89.7,89.69,89.7,86800000.0
2009-10-12 00:01:00,89.7,89.715,89.695,89.695,127200000.0
2009-10-12 00:02:00,89.695,89.71,89.69,89.69,138800000.0
2009-10-12 00:03:00,89.68,89.69,89.675,89.675,120400000.0
2009-10-12 00:04:00,89.675,89.695,89.675,89.685,80500000.0
2009-10-12 00:05:00,89.685,89.69,89.685,89.685,54800000.0
2009-10-12 00:06:00,89.685,89.685,89.685,89.685,23500000.0
2009-10-12 00:07:00,89.685,89.695,89.685,89.695,66400000.0
2009-10-12 00:08:00,89.695,89.695,89.695,89.695,92600000.0
2009-10-12 00:09:00,89.705,89.71,89.69,89.695,150000000.0
2009-10-12 00:10:00,89.695,89.715,89.695,89.715,101900000.0
2009-10-12 00:11:00,89.715,89.715,89.715,89.715,83000000.0
2009-10-12 00:12:00,89.72,89.725,89.72,89.725,39000000.0
2009-10-12 00:13:00,89.735,89.755,89.73,89.755,135300000.0
2009-10-12 00:14:00,89.755,89.79,89.755,89.775,134700000.0
2009-10-12 00:15:00,89.78,89.79,89.765,89.765,80200000.0
2009-10-12 00:16:00,89.765,89.78,89.765,89.78,184800000.0
2009-10-12 00:17:00,89.78,89.805,89.78,89.8,249100000.0
2009-10-12 00:18:00,89.8,89.805,89.8,89.805,46300000.0
2009-10-12 00:19:00,89.805,89.83,89.8,89.83,109400000.0
2009-10-12 00:20:00,89.815,89.845,89.815,89.835,100900000.0
2009-10-12 00:21:00,89.835,89.855,89.835,89.855,102700000.0
2009-10-12 00:22:00,89.855,89.855,89.845,89.845,168600001.0
2009-10-12 00:23:00,89.845,89.86,89.845,89.85,92100000.0
2009-10-12 00:24:00,89.855,89.865,89.845,89.855,273800000.0
2009-10-12 00:25:00,89.86,89.86,89.85,89.855,53000000.0
2009-10-12 00:26:00,89.855,89.885,89.855,89.88,205900000.0
2009-10-12 00:27:00,89.885,89.885,89.855,89.87,105900000.0
2009-10-12 00:28:00,89.87,89.885,89.87,89.87,271500000.0
2009-10-12 00:29:00,89.875,89.875,89.87,89.875,76000000.0
2009-10-12 00:30:00,89.87,89.875,89.865,89.865,145500000.0
2009-10-12 00:31:00,89.865,89.875,89.86,89.865,250900000.0
2009-10-12 00:32:00,89.865,89.865,89.865,89.865,45200000.0
2009-10-12 00:33:00,89.865,89.865,89.865,89.865,43400000.0
2009-10-12 00:34:00,89.865,89.87,89.865,89.87,17400000.0
2009-10-12 00:35:00,89.87,89.875,89.865,89.87,22100000.0
2009-10-12 00:36:00,89.87,89.875,89.865,89.865,83000000.0
2009-10-12 00:37:00,89.865,89.865,89.855,89.855,29700000.0
2009-10-12 00:38:00,89.855,89.855,89.84,89.84,90200000.0
2009-10-12 00:39:00,89.835,89.835,89.82,89.83,58700000.0
2009-10-12 00:40:00,89.83,89.83,89.815,89.82,129900000.0
2009-10-12 00:41:00,89.82,89.835,89.815,89.83,105500000.0
2009-10-12 00:42:00,89.825,89.825,89.82,89.82,30800000.0
2009-10-12 00:43:00,89.82,89.82,89.815,89.815,28700000.0
2009-10-12 00:44:00,89.815,89.815,89.805,89.805,90099999.0
2009-10-12 00:45:00,89.805,89.805,89.79,89.805,120900000.0
2009-10-12 00:46:00,89.805,89.815,89.8,89.805,26400000.0
2009-10-12 00:47:00,89.805,89.805,89.805,89.805,26400000.0
2009-10-12 00:48:00,89.815,89.815,89.81,89.81,17300000.0
2009-10-12 00:49:00,89.805,89.82,89.805,89.815,37900000.0
2009-10-12 00:50:00,89.815,89.815,89.81,89.81,28000000.0
2009-10-12 00:51:00,89.81,89.81,89.8,89.8,33000000.0
2009-10-12 00:52:00,89.8,89.805,89.795,89.795,72500000.0
2009-10-12 00:53:00,89.795,89.8,89.78,89.78,68600000.0
2009-10-12 00:54:00,89.785,89.785,89.735,89.75,56400000.0
2009-10-12 00:55:00,89.745,89.745,89.715,89.72,250000000.0
2009-10-12 00:56:00,89.725,89.735,89.72,89.735,118100000.0
2009-10-12 00:57:00,89.735,89.735,89.72,89.72,116200000.0
2009-10-12 00:58:00,89.72,89.745,89.72,89.74,81200000.0
2009-10-12 00:59:00,89.74,89.745,89.73,89.735,69100000.0
2009-10-12 01:00:00,89.74,89.745,89.735,89.735,61200000.0
2009-10-12 01:01:00,89.74,89.745,89.735,89.735,59200000.0
2009-10-12 01:02:00,89.735,89.76,89.735,89.75,76300000.0
2009-10-12 01:03:00,89.755,89.765,89.755,89.765,9600000.0
2009-10-12 01:04:00,89.765,89.765,89.765,89.765,2400000.0
2009-10-12 01:05:00,89.765,89.785,89.765,89.785,82400000.0
2009-10-12 01:06:00,89.785,89.825,89.785,89.825,183600000.0
2009-10-12 01:07:00,89.825,89.83,89.82,89.82,62000000.0
2009-10-12 01:08:00,89.825,89.825,89.815,89.825,56600000.0
2009-10-12 01:09:00,89.825,89.825,89.81,89.815,71200000.0
2009-10-12 01:10:00,89.815,89.825,89.815,89.82,55200000.0
2009-10-12 01:11:00,89.82,89.82,89.82,89.82,38400000.0
2009-10-12 01:12:00,89.82,89.82,89.81,89.81,52800000.0
2009-10-12 01:13:00,89.81,89.81,89.81,89.81,72000000.0
2009-10-12 01:14:00,89.81,89.815,89.81,89.815,56800000.0
2009-10-12 01:15:00,89.81,89.81,89.795,89.795,76200000.0
2009-10-12 01:16:00,89.795,89.815,89.79,89.805,269500000.0
2009-10-12 01:17:00,89.805,89.815,89.805,89.815,148300000.0
2009-10-12 01:18:00,89.815,89.815,89.815,89.815,14400000.0
2009-10-12 01:19:00,89.82,89.82,89.815,89.815,14400000.0
2009-10-12 01:20:00,89.815,89.835,89.815,89.825,128000000.0
2009-10-12 01:21:00,89.825,89.855,89.825,89.845,149600000.0
2009-10-12 01:22:00,89.845,89.855,89.845,89.855,34000000.0
2009-10-12 01:23:00,89.855,89.86,89.855,89.86,32200000.0
2009-10-12 01:24:00,89.855,89.855,89.855,89.855,73200000.0
2009-10-12 01:25:00,89.855,89.86,89.855,89.86,49200000.0
2009-10-12 01:26:00,89.855,89.86,89.855,89.86,81600000.0
2009-10-12 01:27:00,89.865,89.865,89.85,89.85,28800000.0
2009-10-12 01:28:00,89.843,89.844,89.841,89.842,131800000.0
2009-10-12 01:29:00,89.843,89.843,89.84,89.84,131800000.0
2009-10-12 01:30:00,89.85,89.85,89.845,89.85,131800000.0
2009-10-12 01:31:00,89.845,89.845,89.84,89.84,77100000.0
2009-10-12 01:32:00,89.845,89.845,89.84,89.84,17000000.0
2009-10-12 01:33:00,89.845,89.845,89.84,89.845,20000000.0
2009-10-12 01:34:00,89.845,89.845,89.845,89.845,9600000.0
2009-10-12 01:35:00,89.845,89.85,89.835,89.845,131700000.0
2009-10-12 01:36:00,89.845,89.86,89.845,89.845,253400000.0
2009-10-12 01:37:00,89.845,89.85,89.845,89.85,55600000.0
2009-10-12 01:38:00,89.855,89.86,89.855,89.86,62800000.0
2009-10-12 01:39:00,89.86,89.865,89.85,89.855,80800000.0
2009-10-12 01:40:00,89.855,89.86,89.85,89.855,91000000.0
2009-10-12 01:41:00,89.855,89.87,89.855,89.855,283700000.0
2009-10-12 01:42:00,89.855,89.875,89.855,89.875,102400000.0
2009-10-12 01:43:00,89.88,89.885,89.875,89.885,45000000.0
2009-10-12 01:44:00,89.885,89.905,89.885,89.89,148200000.0
2009-10-12 01:45:00,89.89,89.91,89.89,89.91,213600000.0
2009-10-12 01:46:00,89.91,89.93,89.91,89.93,106300000.0
2009-10-12 01:47:00,89.93,89.94,89.93,89.935,25000000.0
2009-10-12 01:48:00,89.925,89.925,89.92,89.925,103000000.0
2009-10-12 01:49:00,89.925,89.925,89.925,89.925,161400001.0
2009-10-12 01:50:00,89.925,89.925,89.92,89.92,238800000.0
2009-10-12 01:51:00,89.925,89.925,89.915,89.925,181900000.0
2009-10-12 01:52:00,89.925,89.925,89.925,89.925,45000000.0
2009-10-12 01:53:00,89.925,89.925,89.92,89.92,117200000.0
2009-10-12 01:54:00,89.92,89.935,89.92,89.935,64100000.0
2009-10-12 01:55:00,89.935,89.935,89.925,89.925,70800000.0
2009-10-12 01:56:00,89.925,89.935,89.925,89.925,130800000.0
2009-10-12 01:57:00,89.93,89.945,89.925,89.945,64300000.0
2009-10-12 01:58:00,89.945,89.95,89.935,89.945,221800000.0
2009-10-12 01:59:00,89.945,89.945,89.935,89.945,114400000.0
2009-10-12 02:00:00,89.945,89.945,89.885,89.885,287600000.0
2009-10-12 02:01:00,89.885,89.885,89.875,89.875,132600000.0
2009-10-12 02:02:00,89.875,89.895,89.855,89.885,270600000.0
2009-10-12 02:03:00,89.895,89.92,89.885,89.89,194200000.0
2009-10-12 02:04:00,89.895,89.92,89.875,89.9,264900000.0
2009-10-12 02:05:00,89.9,89.92,89.885,89.89,208900000.0
2009-10-12 02:06:00,89.895,89.93,89.895,89.925,165400000.0
2009-10-12 02:07:00,89.925,89.925,89.905,89.905,115200000.0
2009-10-12 02:08:00,89.905,89.925,89.9,89.915,186600000.0
2009-10-12 02:09:00,89.915,89.945,89.915,89.94,97900000.0
2009-10-12 02:10:00,89.945,89.95,89.945,89.95,33500000.0
2009-10-12 02:11:00,89.95,89.98,89.95,89.975,189000000.0
2009-10-12 02:12:00,89.97,89.975,89.96,89.97,82700000.0
2009-10-12 02:13:00,89.965,89.975,89.96,89.965,192000000.0
2009-10-12 02:14:00,89.965,89.99,89.96,89.985,223400000.0
2009-10-12 02:15:00,89.98,89.995,89.975,89.98,176600000.0
2009-10-12 02:16:00,89.98,89.98,89.96,89.98,167100000.0
2009-10-12 02:17:00,89.98,90.03,89.97,89.98,262800000.0
2009-10-12 02:18:00,89.98,89.985,89.975,89.98,114100000.0
2009-10-12 02:19:00,89.98,89.99,89.975,89.985,136300000.0
2009-10-12 02:20:00,89.985,89.985,89.975,89.975,131400000.0
2009-10-12 02:21:00,89.975,89.985,89.96,89.965,135400000.0
2009-10-12 02:22:00,89.965,89.97,89.965,89.965,94600000.0
2009-10-12 02:23:00,89.965,89.965,89.96,89.96,108700000.0
2009-10-12 02:24:00,89.96,89.965,89.955,89.96,48000000.0
2009-10-12 02:25:00,89.96,89.97,89.955,89.97,167400000.0
2009-10-12 02:26:00,89.97,89.985,89.96,89.96,88300000.0
2009-10-12 02:27:00,89.965,89.97,89.92,89.93,166200000.0
2009-10-12 02:28:00,89.925,89.94,89.91,89.91,262700000.0
2009-10-12 02:29:00,89.91,89.92,89.89,89.9,141000000.0
2009-10-12 02:30:00,89.9,89.9,89.875,89.885,97400000.0
2009-10-12 02:31:00,89.885,89.93,89.885,89.93,235100000.0
2009-10-12 02:32:00,89.93,89.945,89.93,89.94,106000000.0
2009-10-12 02:33:00,89.94,89.95,89.935,89.95,131700000.0
2009-10-12 02:34:00,89.955,89.97,89.95,89.97,125800000.0
2009-10-12 02:35:00,89.97,90.005,89.97,90.0,208200000.0
2009-10-12 02:36:00,90.0,90.025,89.995,90.01,324900000.0
2009-10-12 02:37:00,90.01,90.01,89.98,89.985,302300000.0
2009-10-12 02:38:00,89.995,90.005,89.98,89.98,284300001.0
2009-10-12 02:39:00,89.98,89.98,89.95,89.955,178500000.0
2009-10-12 02:40:00,89.955,89.965,89.95,89.965,115800000.0
2009-10-12 02:41:00,89.97,89.98,89.97,89.97,115100000.0
2009-10-12 02:42:00,89.975,89.995,89.97,89.995,216800000.0
2009-10-12 02:43:00,89.995,90.01,89.98,89.98,312300000.0
2009-10-12 02:44:00,89.98,90.005,89.97,89.985,283600000.0
2009-10-12 02:45:00,89.985,89.995,89.98,89.99,51500000.0
2009-10-12 02:46:00,89.99,89.99,89.98,89.99,38200000.0
2009-10-12 02:47:00,89.99,89.99,89.98,89.98,29600000.0
2009-10-12 02:48:00,89.98,90.01,89.98,90.01,188700000.0
2009-10-12 02:49:00,90.01,90.025,90.0,90.015,131600000.0
2009-10-12 02:50:00,90.01,90.01,90.005,90.005,14100000.0
2009-10-12 02:51:00,90.005,90.04,90.005,90.03,143500000.0
2009-10-12 02:52:00,90.025,90.04,90.02,90.04,121100000.0
2009-10-12 02:53:00,90.04,90.04,90.025,90.035,68100000.0
2009-10-12 02:54:00,90.04,90.05,90.035,90.05,73100000.0
2009-10-12 02:55:00,90.045,90.07,90.045,90.065,379600002.0
2009-10-12 02:56:00,90.065,90.075,90.05,90.065,181800000.0
2009-10-12 02:57:00,90.07,90.075,90.06,90.06,75800001.0
2009-10-12 02:58:00,90.065,90.07,90.06,90.07,48600000.0
2009-10-12 02:59:00,90.07,90.07,90.055,90.06,39100000.0
2009-10-12 03:00:00,90.06,90.06,90.05,90.06,93600000.0
2009-10-12 03:01:00,90.06,90.065,90.055,90.06,53900000.0
2009-10-12 03:02:00,90.06,90.06,90.055,90.055,33700000.0
2009-10-12 03:03:00,90.05,90.05,90.025,90.025,149200000.0
2009-10-12 03:04:00,90.025,90.04,90.025,90.035,158600000.0
2009-10-12 03:05:00,90.04,90.05,90.035,90.05,71700000.0
2009-10-12 03:06:00,90.055,90.07,90.055,90.07,64700000.0
2009-10-12 03:07:00,90.07,90.085,90.07,90.08,168200000.0
2009-10-12 03:08:00,90.08,90.08,90.075,90.075,107000001.0
2009-10-12 03:09:00,90.08,90.08,90.065,90.075,230100000.0
2009-10-12 03:10:00,90.075,90.085,90.07,90.085,221700002.0
2009-10-12 03:11:00,90.085,90.09,90.08,90.085,141100001.0
2009-10-12 03:12:00,90.085,90.085,90.07,90.08,469000003.0
2009-10-12 03:13:00,90.07,90.08,90.07,90.07,237100001.0
2009-10-12 03:14:00,90.07,90.075,90.065,90.075,300699999.0
2009-10-12 03:15:00,90.075,90.08,90.065,90.075,434300002.0
2009-10-12 03:16:00,90.075,90.085,90.075,90.075,101600000.0
2009-10-12 03:17:00,90.08,90.09,90.075,90.08,350400000.0
2009-10-12 03:18:00,90.08,90.085,90.075,90.08,131200000.0
2009-10-12 03:19:00,90.08,90.08,90.08,90.08,9200000.0
2009-10-12 03:20:00,90.08,90.1,90.08,90.09,335700001.0
2009-10-12 03:21:00,90.09,90.1,90.09,90.095,232900000.0
2009-10-12 03:22:00,90.095,90.095,90.075,90.075,329600000.0
2009-10-12 03:23:00,90.075,90.08,90.075,90.075,116700000.0
2009-10-12 03:24:00,90.075,90.08,90.075,90.075,154300000.0
2009-10-12 03:25:00,90.08,90.085,90.075,90.08,187099999.0
2009-10-12 03:26:00,90.08,90.09,90.08,90.085,57700000.0
2009-10-12 03:27:00,90.085,90.09,90.08,90.085,95200000.0
2009-10-12 03:28:00,90.085,90.09,90.07,90.07,209500000.0
2009-10-12 03:29:00,90.07,90.085,90.07,90.08,39000000.0
2009-10-12 03:30:00,90.08,90.1,90.08,90.08,96600000.0
2009-10-12 03:31:00,90.08,90.09,90.07,90.09,138700000.0
2009-10-12 03:32:00,90.09,90.1,90.075,90.075,117600000.0
2009-10-12 03:33:00,90.08,90.08,90.07,90.07,38700000.0
2009-10-12 03:34:00,90.065,90.065,90.025,90.025,97900000.0
2009-10-12 03:35:00,90.025,90.03,90.0,90.03,296700000.0
2009-10-12 03:36:00,90.03,90.035,90.03,90.035,88600000.0
2009-10-12 03:37:00,90.04,90.07,90.04,90.065,190500000.0
2009-10-12 03:38:00,90.07,90.075,90.065,90.07,346399999.0
2009-10-12 03:39:00,90.07,90.085,90.07,90.075,427500000.0
2009-10-12 03:40:00,90.075,90.085,90.07,90.085,224900000.0
2009-10-12 03:41:00,90.085,90.09,90.07,90.08,345200000.0
2009-10-12 03:42:00,90.08,90.09,90.08,90.085,207600000.0
2009-10-12 03:43:00,90.09,90.1,90.09,90.095,175900000.0
2009-10-12 03:44:00,90.095,90.095,90.085,90.085,59799999.0
2009-10-12 03:45:00,90.085,90.09,90.085,90.085,134500000.0
2009-10-12 03:46:00,90.09,90.09,90.065,90.065,79400000.0
2009-10-12 03:47:00,90.065,90.065,90.035,90.035,146000000.0
2009-10-12 03:48:00,90.035,90.04,90.025,90.03,120500000.0
2009-10-12 03:49:00,90.03,90.045,90.03,90.04,122400000.0
2009-10-12 03:50:00,90.04,90.05,90.04,90.04,283300000.0
2009-10-12 03:51:00,90.04,90.045,90.04,90.04,194800000.0
2009-10-12 03:52:00,90.04,90.065,90.04,90.045,274100000.0
2009-10-12 03:53:00,90.04,90.045,90.035,90.035,125400000.0
2009-10-12 03:54:00,90.035,90.055,90.035,90.055,198800000.0
2009-10-12 03:55:00,90.055,90.07,89.95,89.96,767200000.0
2009-10-12 03:56:00,89.96,90.01,89.955,90.005,561500001.0
2009-10-12 03:57:00,90.005,90.05,90.005,90.015,467800000.0
2009-10-12 03:58:00,90.015,90.05,90.005,90.045,415600000.0
2009-10-12 03:59:00,90.045,90.045,90.015,90.04,408500000.0
2009-10-12 04:00:00,90.045,90.045,89.995,90.03,472800000.0
2009-10-12 04:01:00,90.03,90.05,89.98,90.025,639400000.0
2009-10-12 04:02:00,90.025,90.05,90.015,90.015,165300000.0
2009-10-12 04:03:00,90.005,90.005,89.995,90.0,97000000.0
2009-10-12 04:04:00,90.0,90.015,89.995,89.995,105400000.0
2009-10-12 04:05:00,90.0,90.015,90.0,90.015,150000000.0
2009-10-12 04:06:00,90.015,90.015,90.01,90.015,72600000.0
2009-10-12 04:07:00,90.02,90.03,90.01,90.01,230600000.0
2009-10-12 04:08:00,90.01,90.03,90.005,90.01,366200000.0
2009-10-12 04:09:00,90.01,90.01,89.99,89.99,199800000.0
2009-10-12 04:10:00,89.99,90.0,89.975,89.995,284000000.0
2009-10-12 04:11:00,90.0,90.0,89.975,89.98,268400000.0
2009-10-12 04:12:00,89.97,89.985,89.965,89.985,97000000.0
2009-10-12 04:13:00,89.98,89.99,89.98,89.99,187900000.0
2009-10-12 04:14:00,89.99,89.99,89.985,89.99,97000000.0
2009-10-12 04:15:00,89.99,89.99,89.99,89.99,16000000.0
2009-10-12 04:16:00,89.99,90.02,89.99,90.02,192200000.0
2009-10-12 04:17:00,90.025,90.03,90.02,90.02,83300000.0
2009-10-12 04:18:00,90.02,90.035,90.02,90.035,121400000.0
2009-10-12 04:19:00,90.03,90.035,90.015,90.015,223500000.0
2009-10-12 04:20:00,90.02,90.02,90.005,90.01,166100000.0
2009-10-12 04:21:00,90.01,90.01,90.005,90.01,64400000.0
2009-10-12 04:22:00,90.005,90.01,90.005,90.01,16300000.0
2009-10-12 04:23:00,90.01,90.03,90.005,90.03,161500000.0
2009-10-12 04:24:00,90.025,90.025,90.015,90.02,95000000.0
2009-10-12 04:25:00,90.02,90.02,90.02,90.02,12000000.0
2009-10-12 04:26:00,90.015,90.02,90.015,90.02,120100000.0
2009-10-12 04:27:00,90.02,90.03,90.02,90.03,55200000.0
2009-10-12 04:28:00,90.03,90.03,90.025,90.025,113200000.0
2009-10-12 04:29:00,90.025,90.04,90.025,90.04,107400000.0
2009-10-12 04:30:00,90.04,90.055,90.04,90.055,212000001.0
2009-10-12 04:31:00,90.055,90.055,90.05,90.055,70800000.0
2009-10-12 04:32:00,90.05,90.05,90.045,90.045,67900000.0
2009-10-12 04:33:00,90.045,90.065,90.03,90.06,478600000.0
2009-10-12 04:34:00,90.06,90.075,90.05,90.075,474500000.0
2009-10-12 04:35:00,90.075,90.095,90.075,90.09,360100000.0
2009-10-12 04:36:00,90.09,90.09,90.075,90.09,289000000.0
2009-10-12 04:37:00,90.09,90.1,90.09,90.1,207400000.0
2009-10-12 04:38:00,90.095,90.1,90.08,90.09,212100000.0
2009-10-12 04:39:00,90.09,90.105,90.09,90.1,307200000.0
2009-10-12 04:40:00,90.1,90.11,90.1,90.105,390700000.0
2009-10-12 04:41:00,90.105,90.11,90.09,90.105,648000000.0
2009-10-12 04:42:00,90.105,90.105,90.095,90.1,410500002.0
2009-10-12 04:43:00,90.1,90.1,90.09,90.095,238900000.0
2009-10-12 04:44:00,90.095,90.095,90.08,90.08,169200000.0
2009-10-12 04:45:00,90.085,90.085,90.08,90.08,145900000.0
2009-10-12 04:46:00,90.08,90.08,90.035,90.035,163800000.0
2009-10-12 04:47:00,90.035,90.045,90.035,90.04,159100000.0
2009-10-12 04:48:00,90.045,90.045,90.03,90.03,73600000.0
2009-10-12 04:49:00,90.03,90.055,90.03,90.05,226200000.0
2009-10-12 04:50:00,90.05,90.07,90.015,90.02,358100000.0
2009-10-12 04:51:00,90.02,90.025,90.015,90.02,305900000.0
2009-10-12 04:52:00,90.03,90.03,90.03,90.03,33300000.0
2009-10-12 04:53:00,90.03,90.055,90.025,90.055,57600000.0
2009-10-12 04:54:00,90.055,90.1,90.055,90.07,205700000.0
2009-10-12 04:55:00,90.07,90.095,90.07,90.09,302100000.0
2009-10-12 04:56:00,90.09,90.105,90.09,90.095,264500000.0
2009-10-12 04:57:00,90.09,90.1,90.09,90.095,302700000.0
2009-10-12 04:58:00,90.095,90.095,90.095,90.095,272000000.0
2009-10-12 04:59:00,90.09,90.095,90.09,90.09,71500000.0
2009-10-12 05:00:00,90.085,90.1,90.085,90.095,292500000.0
2009-10-12 05:01:00,90.095,90.095,90.065,90.065,124200000.0
2009-10-12 05:02:00,90.065,90.075,90.06,90.075,124700000.0
2009-10-12 05:03:00,90.07,90.075,90.07,90.075,75400000.0
2009-10-12 05:04:00,90.075,90.095,90.075,90.09,148000000.0
2009-10-12 05:05:00,90.09,90.09,90.09,90.09,53200000.0
2009-10-12 05:06:00,90.09,90.09,90.06,90.06,231400000.0
2009-10-12 05:07:00,90.06,90.065,90.06,90.065,87300000.0
2009-10-12 05:08:00,90.065,90.08,90.065,90.08,30100000.0
2009-10-12 05:09:00,90.08,90.08,90.08,90.08,3000000.0
2009-10-12 05:10:00,90.08,90.09,90.08,90.09,47200000.0
2009-10-12 05:11:00,90.09,90.09,90.09,90.09,10000000.0
2009-10-12 05:12:00,90.085,90.085,90.075,90.075,274100000.0
2009-10-12 05:13:00,90.075,90.08,90.075,90.08,239400000.0
2009-10-12 05:14:00,90.08,90.08,90.075,90.075,301300000.0
2009-10-12 05:15:00,90.08,90.095,90.08,90.09,137800000.0
2009-10-12 05:16:00,90.09,90.1,90.09,90.1,32000000.0
2009-10-12 05:17:00,90.1,90.105,90.1,90.1,23500000.0
2009-10-12 05:18:00,90.1,90.1,90.1,90.1,22400000.0
2009-10-12 05:19:00,90.1,90.105,90.095,90.105,78900000.0
2009-10-12 05:20:00,90.11,90.11,90.1,90.11,50600000.0
2009-10-12 05:21:00,90.105,90.105,90.095,90.095,40400000.0
2009-10-12 05:22:00,90.095,90.095,90.08,90.085,46600000.0
2009-10-12 05:23:00,90.08,90.095,90.07,90.08,119100000.0
2009-10-12 05:24:00,90.08,90.08,90.075,90.08,23300000.0
2009-10-12 05:25:00,90.085,90.1,90.085,90.1,36900000.0
2009-10-12 05:26:00,90.095,90.11,90.095,90.105,175500000.0
2009-10-12 05:27:00,90.11,90.11,90.11,90.11,52800000.0
2009-10-12 05:28:00,90.11,90.12,90.11,90.11,124300000.0
2009-10-12 05:29:00,90.11,90.12,90.105,90.11,149800000.0
2009-10-12 05:30:00,90.115,90.115,90.105,90.11,78800000.0
2009-10-12 05:31:00,90.11,90.11,90.105,90.105,65200000.0
2009-10-12 05:32:00,90.105,90.105,90.1,90.105,157600000.0
2009-10-12 05:33:00,90.105,90.12,90.105,90.105,61900000.0
2009-10-12 05:34:00,90.11,90.11,90.11,90.11,8000000.0
2009-10-12 05:35:00,90.11,90.12,90.11,90.115,30700000.0
2009-10-12 05:36:00,90.125,90.125,90.115,90.12,30800000.0
2009-10-12 05:37:00,90.12,90.12,90.105,90.11,79500000.0
2009-10-12 05:38:00,90.11,90.115,90.11,90.115,89600000.0
2009-10-12 05:39:00,90.115,90.12,90.11,90.115,200600000.0
2009-10-12 05:40:00,90.115,90.115,90.105,90.105,109000000.0
2009-10-12 05:41:00,90.105,90.11,90.1,90.105,172800000.0
2009-10-12 05:42:00,90.105,90.11,90.1,90.1,110000000.0
2009-10-12 05:43:00,90.105,90.11,90.095,90.1,105700000.0
2009-10-12 05:44:00,90.1,90.11,90.1,90.105,73000000.0
2009-10-12 05:45:00,90.105,90.105,90.105,90.105,6400000.0
2009-10-12 05:46:00,90.105,90.105,90.105,90.105,61700000.0
2009-10-12 05:47:00,90.105,90.11,90.105,90.11,27200000.0
2009-10-12 05:48:00,90.12,90.13,90.115,90.13,111300000.0
2009-10-12 05:49:00,90.125,90.13,90.105,90.105,69100000.0
2009-10-12 05:50:00,90.105,90.115,90.105,90.115,58500000.0
2009-10-12 05:51:00,90.11,90.11,90.11,90.11,49100000.0
2009-10-12 05:52:00,90.11,90.125,90.11,90.12,114400000.0
2009-10-12 05:53:00,90.11,90.115,90.11,90.11,65600000.0
2009-10-12 05:54:00,90.11,90.125,90.11,90.12,105600000.0
2009-10-12 05:55:00,90.125,90.125,90.12,90.12,57200000.0
2009-10-12 05:56:00,90.12,90.125,90.12,90.125,71600000.0
2009-10-12 05:57:00,90.125,90.125,90.115,90.115,86300000.0
2009-10-12 05:58:00,90.11,90.12,90.11,90.12,41400000.0
2009-10-12 05:59:00,90.12,90.12,90.11,90.115,121200000.0
2009-10-12 06:00:00,90.115,90.125,90.115,90.125,114400000.0
2009-10-12 06:01:00,90.125,90.125,90.12,90.125,38400000.0
2009-10-12 06:02:00,90.125,90.125,90.12,90.12,10400000.0
2009-10-12 06:03:00,90.12,90.13,90.12,90.13,38400000.0
2009-10-12 06:04:00,90.13,90.13,90.13,90.13,4800000.0
2009-10-12 06:05:00,90.13,90.13,90.125,90.125,14500000.0
2009-10-12 06:06:00,90.125,90.125,90.115,90.115,233200001.0
2009-10-12 06:07:00,90.12,90.12,90.12,90.12,63500000.0
2009-10-12 06:08:00,90.115,90.115,90.115,90.115,116599999.0
2009-10-12 06:09:00,90.12,90.12,90.115,90.12,203300002.0
2009-10-12 06:10:00,90.12,90.12,90.115,90.115,22299999.0
2009-10-12 06:11:00,90.115,90.115,90.115,90.115,52000000.0
2009-10-12 06:12:00,90.115,90.125,90.115,90.125,302900000.0
2009-10-12 06:13:00,90.125,90.135,90.125,90.125,255699998.0
2009-10-12 06:14:00,90.125,90.135,90.125,90.13,109200001.0
2009-10-12 06:15:00,90.13,90.135,90.13,90.13,23200000.0
2009-10-12 06:16:00,90.13,90.13,90.115,90.12,157399999.0
2009-10-12 06:17:00,90.125,90.125,90.125,90.125,150200000.0
2009-10-12 06:18:00,90.125,90.135,90.125,90.135,249100000.0
2009-10-12 06:19:00,90.135,90.14,90.135,90.135,232300000.0
2009-10-12 06:20:00,90.135,90.135,90.135,90.135,235100000.0
2009-10-12 06:21:00,90.135,90.135,90.12,90.12,183500000.0
2009-10-12 06:22:00,90.12,90.125,90.12,90.12,83000000.0
2009-10-12 06:23:00,90.12,90.12,90.12,90.12,85200000.0
2009-10-12 06:24:00,90.12,90.125,90.12,90.125,124400000.0
2009-10-12 06:25:00,90.125,90.125,90.125,90.125,103900000.0
2009-10-12 06:26:00,90.125,90.125,90.12,90.12,65600000.0
2009-10-12 06:27:00,90.12,90.12,90.115,90.115,14900000.0
2009-10-12 06:28:00,90.115,90.115,90.115,90.115,40700000.0
2009-10-12 06:29:00,90.115,90.135,90.115,90.135,390900000.0
2009-10-12 06:30:00,90.135,90.14,90.135,90.14,84200000.0
2009-10-12 06:31:00,90.14,90.14,90.14,90.14,32900000.0
2009-10-12 06:32:00,90.14,90.14,90.14,90.14,63800000.0
2009-10-12 06:33:00,90.14,90.14,90.14,90.14,33600000.0
2009-10-12 06:34:00,90.14,90.16,90.14,90.16,208200000.0
2009-10-12 06:35:00,90.155,90.16,90.15,90.155,91200000.0
2009-10-12 06:36:00,90.155,90.17,90.15,90.16,185600000.0
2009-10-12 06:37:00,90.17,90.175,90.16,90.165,257800000.0
2009-10-12 06:38:00,90.165,90.18,90.16,90.175,217500000.0
2009-10-12 06:39:00,90.175,90.18,90.165,90.175,235900000.0
2009-10-12 06:40:00,90.17,90.185,90.17,90.18,181400000.0
2009-10-12 06:41:00,90.18,90.185,90.175,90.18,201800000.0
2009-10-12 06:42:00,90.185,90.19,90.185,90.19,120700000.0
2009-10-12 06:43:00,90.19,90.19,90.185,90.19,68800000.0
2009-10-12 06:44:00,90.19,90.2,90.19,90.195,245900000.0
2009-10-12 06:45:00,90.2,90.21,90.2,90.205,87400000.0
2009-10-12 06:46:00,90.205,90.205,90.19,90.19,171300000.0
2009-10-12 06:47:00,90.195,90.2,90.18,90.185,341600000.0
2009-10-12 06:48:00,90.185,90.2,90.185,90.19,252100000.0
2009-10-12 06:49:00,90.185,90.19,90.18,90.185,170400000.0
2009-10-12 06:50:00,90.185,90.195,90.18,90.18,199200000.0
2009-10-12 06:51:00,90.18,90.18,90.17,90.18,142300000.0
2009-10-12 06:52:00,90.18,90.195,90.18,90.185,61400000.0
2009-10-12 06:53:00,90.185,90.19,90.16,90.17,223700000.0
2009-10-12 06:54:00,90.175,90.18,90.15,90.17,372000000.0
2009-10-12 06:55:00,90.17,90.185,90.17,90.17,422800000.0
2009-10-12 06:56:00,90.175,90.18,90.17,90.18,260000000.0
2009-10-12 06:57:00,90.185,90.19,90.175,90.185,127800000.0
2009-10-12 06:58:00,90.185,90.19,90.185,90.185,78000000.0
2009-10-12 06:59:00,90.185,90.19,90.185,90.19,35200000.0
2009-10-12 07:00:00,90.19,90.19,90.19,90.19,6000000.0
2009-10-12 07:01:00,90.195,90.22,90.195,90.22,279900000.0
2009-10-12 07:02:00,90.22,90.23,90.215,90.22,557900000.0
2009-10-12 07:03:00,90.22,90.22,90.21,90.215,393600000.0
2009-10-12 07:04:00,90.215,90.215,90.18,90.195,531800000.0
2009-10-12 07:05:00,90.195,90.225,90.19,90.22,334700000.0
2009-10-12 07:06:00,90.225,90.23,90.22,90.23,305600000.0
2009-10-12 07:07:00,90.23,90.23,90.2,90.215,307800000.0
2009-10-12 07:08:00,90.215,90.215,90.19,90.205,430900000.0
2009-10-12 07:09:00,90.2,90.21,90.2,90.2,338600000.0
2009-10-12 07:10:00,90.2,90.2,90.19,90.195,219400000.0
2009-10-12 07:11:00,90.19,90.2,90.19,90.19,258600000.0
2009-10-12 07:12:00,90.19,90.19,90.17,90.175,245500000.0
2009-10-12 07:13:00,90.175,90.18,90.145,90.175,392500000.0
2009-10-12 07:14:00,90.175,90.175,90.15,90.155,232500000.0
2009-10-12 07:15:00,90.17,90.18,90.16,90.18,289300000.0
2009-10-12 07:16:00,90.175,90.2,90.17,90.19,172000000.0
2009-10-12 07:17:00,90.19,90.205,90.18,90.185,411500000.0
2009-10-12 07:18:00,90.18,90.18,90.17,90.175,116500000.0
2009-10-12 07:19:00,90.17,90.18,90.165,90.17,258600000.0
2009-10-12 07:20:00,90.17,90.18,90.155,90.16,211000001.0
2009-10-12 07:21:00,90.16,90.17,90.15,90.17,384300000.0
2009-10-12 07:22:00,90.165,90.17,90.16,90.17,206500000.0
2009-10-12 07:23:00,90.165,90.175,90.155,90.165,336100000.0
2009-10-12 07:24:00,90.165,90.185,90.16,90.18,304200000.0
2009-10-12 07:25:00,90.18,90.19,90.17,90.17,308300000.0
2009-10-12 07:26:00,90.175,90.19,90.165,90.18,286000001.0
2009-10-12 07:27:00,90.18,90.19,90.17,90.18,412400000.0
2009-10-12 07:28:00,90.175,90.175,90.15,90.165,193200000.0
2009-10-12 07:29:00,90.165,90.165,90.155,90.155,291300000.0
2009-10-12 07:30:00,90.15,90.155,90.125,90.125,490700000.0
2009-10-12 07:31:00,90.125,90.125,90.085,90.1,483300000.0
2009-10-12 07:32:00,90.105,90.13,90.1,90.13,285400000.0
2009-10-12 07:33:00,90.13,90.145,90.115,90.12,433400000.0
2009-10-12 07:34:00,90.12,90.135,90.12,90.135,120400000.0
2009-10-12 07:35:00,90.135,90.15,90.135,90.15,226200000.0
2009-10-12 07:36:00,90.15,90.17,90.145,90.145,289400000.0
2009-10-12 07:37:00,90.145,90.165,90.145,90.165,223100000.0
2009-10-12 07:38:00,90.165,90.165,90.15,90.15,150200000.0
2009-10-12 07:39:00,90.15,90.17,90.15,90.165,201700000.0
2009-10-12 07:40:00,90.165,90.165,90.16,90.16,44400000.0
2009-10-12 07:41:00,90.16,90.16,90.14,90.145,198700000.0
2009-10-12 07:42:00,90.145,90.145,90.145,90.145,48000000.0
2009-10-12 07:43:00,90.145,90.15,90.115,90.12,293300000.0
2009-10-12 07:44:00,90.115,90.13,90.115,90.125,227200000.0
2009-10-12 07:45:00,90.125,90.145,90.125,90.145,330200000.0
2009-10-12 07:46:00,90.145,90.15,90.14,90.15,218300000.0
2009-10-12 07:47:00,90.15,90.15,90.15,90.15,26400000.0
2009-10-12 07:48:00,90.15,90.15,90.15,90.15,36300000.0
2009-10-12 07:49:00,90.15,90.15,90.15,90.15,72600000.0
2009-10-12 07:50:00,90.155,90.16,90.15,90.16,140800000.0
2009-10-12 07:51:00,90.155,90.155,90.14,90.155,268000000.0
2009-10-12 07:52:00,90.155,90.155,90.145,90.145,51100000.0
2009-10-12 07:53:00,90.145,90.16,90.145,90.16,116200000.0
2009-10-12 07:54:00,90.16,90.17,90.16,90.165,237900001.0
2009-10-12 07:55:00,90.165,90.18,90.16,90.18,211900000.0
2009-10-12 07:56:00,90.18,90.19,90.175,90.18,461000007.0
2009-10-12 07:57:00,90.18,90.23,90.18,90.23,451000000.0
2009-10-12 07:58:00,90.23,90.23,90.22,90.22,252300000.0
2009-10-12 07:59:00,90.22,90.23,90.195,90.21,207500000.0
2009-10-12 08:00:00,90.21,90.23,90.21,90.23,338000000.0
2009-10-12 08:01:00,90.23,90.23,90.215,90.215,249800000.0
2009-10-12 08:02:00,90.215,90.22,90.215,90.215,134800000.0
2009-10-12 08:03:00,90.215,90.215,90.185,90.19,248600000.0
2009-10-12 08:04:00,90.19,90.19,90.18,90.18,156000000.0
2009-10-12 08:05:00,90.175,90.175,90.165,90.175,244000000.0
2009-10-12 08:06:00,90.175,90.195,90.175,90.19,452499999.0
2009-10-12 08:07:00,90.19,90.2,90.19,90.2,319100000.0
2009-10-12 08:08:00,90.21,90.21,90.19,90.195,573600000.0
2009-10-12 08:09:00,90.195,90.235,90.195,90.23,541400000.0
2009-10-12 08:10:00,90.23,90.24,90.23,90.24,318200000.0
2009-10-12 08:11:00,90.24,90.275,90.235,90.27,532200000.0
2009-10-12 08:12:00,90.26,90.27,90.25,90.255,542500001.0
2009-10-12 08:13:00,90.25,90.255,90.225,90.24,382900000.0
2009-10-12 08:14:00,90.24,90.24,90.23,90.235,196900000.0
2009-10-12 08:15:00,90.235,90.24,90.23,90.235,317600000.0
2009-10-12 08:16:00,90.235,90.26,90.23,90.23,343600000.0
2009-10-12 08:17:00,90.23,90.23,90.18,90.18,300900000.0
2009-10-12 08:18:00,90.19,90.22,90.19,90.22,135200000.0
2009-10-12 08:19:00,90.22,90.23,90.215,90.215,101500001.0
2009-10-12 08:20:00,90.215,90.235,90.205,90.225,796500001.0
2009-10-12 08:21:00,90.23,90.26,90.22,90.235,631599999.0
2009-10-12 08:22:00,90.235,90.26,90.235,90.255,223800001.0
2009-10-12 08:23:00,90.255,90.275,90.245,90.25,625199999.0
2009-10-12 08:24:00,90.25,90.26,90.23,90.245,248600000.0
2009-10-12 08:25:00,90.24,90.24,90.235,90.24,115300000.0
2009-10-12 08:26:00,90.24,90.24,90.215,90.235,226600000.0
2009-10-12 08:27:00,90.235,90.235,90.22,90.23,146000000.0
2009-10-12 08:28:00,90.225,90.23,90.225,90.23,171600000.0
2009-10-12 08:29:00,90.23,90.24,90.22,90.23,512400000.0
2009-10-12 08:30:00,90.23,90.25,90.23,90.23,458500001.0
2009-10-12 08:31:00,90.23,90.235,90.19,90.19,710900000.0
2009-10-12 08:32:00,90.19,90.2,90.16,90.185,470600000.0
2009-10-12 08:33:00,90.185,90.195,90.18,90.19,785999999.0
2009-10-12 08:34:00,90.19,90.225,90.19,90.22,319600000.0
2009-10-12 08:35:00,90.22,90.22,90.205,90.21,289800000.0
2009-10-12 08:36:00,90.21,90.24,90.21,90.24,363200000.0
2009-10-12 08:37:00,90.24,90.24,90.215,90.215,505500000.0
2009-10-12 08:38:00,90.22,90.23,90.215,90.23,263200000.0
2009-10-12 08:39:00,90.23,90.245,90.23,90.245,131200000.0
2009-10-12 08:40:00,90.24,90.245,90.225,90.235,375100000.0
2009-10-12 08:41:00,90.24,90.24,90.225,90.23,517000000.0
2009-10-12 08:42:00,90.23,90.23,90.22,90.22,185300000.0
2009-10-12 08:43:00,90.22,90.22,90.22,90.22,40400000.0
2009-10-12 08:44:00,90.22,90.23,90.22,90.23,251100000.0
2009-10-12 08:45:00,90.23,90.24,90.23,90.235,442100000.0
2009-10-12 08:46:00,90.235,90.24,90.235,90.235,381100000.0
2009-10-12 08:47:00,90.24,90.24,90.23,90.24,256300001.0
2009-10-12 08:48:00,90.24,90.245,90.235,90.245,294200000.0
2009-10-12 08:49:00,90.25,90.255,90.245,90.245,413500000.0
2009-10-12 08:50:00,90.245,90.25,90.24,90.25,227200000.0
2009-10-12 08:51:00,90.25,90.255,90.225,90.225,409499999.0
2009-10-12 08:52:00,90.225,90.23,90.215,90.22,218800000.0
2009-10-12 08:53:00,90.22,90.24,90.215,90.24,272300000.0
2009-10-12 08:54:00,90.24,90.245,90.23,90.23,167700000.0
2009-10-12 08:55:00,90.235,90.24,90.22,90.23,336100000.0
2009-10-12 08:56:00,90.225,90.23,90.205,90.21,227300000.0
2009-10-12 08:57:00,90.21,90.23,90.2,90.22,460900000.0
2009-10-12 08:58:00,90.22,90.23,90.21,90.23,513600000.0
2009-10-12 08:59:00,90.23,90.25,90.215,90.25,413300000.0
2009-10-12 09:00:00,90.25,90.26,90.24,90.25,517100000.0
2009-10-12 09:01:00,90.25,90.26,90.24,90.255,320200000.0
2009-10-12 09:02:00,90.255,90.265,90.25,90.25,559200000.0
2009-10-12 09:03:00,90.25,90.27,90.25,90.265,423300000.0
2009-10-12 09:04:00,90.265,90.275,90.26,90.27,220800000.0
2009-10-12 09:05:00,90.27,90.275,90.26,90.27,364599999.0
2009-10-12 09:06:00,90.27,90.27,90.26,90.26,250000000.0
2009-10-12 09:07:00,90.26,90.26,90.26,90.26,266600000.0
2009-10-12 09:08:00,90.26,90.265,90.25,90.25,258800000.0
2009-10-12 09:09:00,90.26,90.265,90.26,90.26,165900000.0
2009-10-12 09:10:00,90.26,90.265,90.24,90.24,529900000.0
2009-10-12 09:11:00,90.24,90.25,90.24,90.245,179000000.0
2009-10-12 09:12:00,90.245,90.26,90.24,90.26,207700000.0
2009-10-12 09:13:00,90.26,90.26,90.235,90.235,482500000.0
2009-10-12 09:14:00,90.24,90.24,90.23,90.23,312800000.0
2009-10-12 09:15:00,90.23,90.25,90.21,90.25,455500000.0
2009-10-12 09:16:00,90.25,90.265,90.25,90.26,260100000.0
2009-10-12 09:17:00,90.26,90.26,90.25,90.26,328400000.0
2009-10-12 09:18:00,90.26,90.26,90.25,90.26,511699998.0
2009-10-12 09:19:00,90.26,90.27,90.26,90.265,343300000.0
2009-10-12 09:20:00,90.265,90.27,90.24,90.255,375600000.0
2009-10-12 09:21:00,90.255,90.26,90.225,90.24,308400000.0
2009-10-12 09:22:00,90.235,90.24,90.22,90.23,510800000.0
2009-10-12 09:23:00,90.23,90.24,90.23,90.24,206100000.0
2009-10-12 09:24:00,90.24,90.24,90.24,90.24,108600000.0
2009-10-12 09:25:00,90.25,90.26,90.24,90.255,429000000.0
2009-10-12 09:26:00,90.26,90.28,90.255,90.28,371000000.0
2009-10-12 09:27:00,90.28,90.29,90.28,90.29,297000000.0
2009-10-12 09:28:00,90.29,90.29,90.29,90.29,73700000.0
2009-10-12 09:29:00,90.29,90.305,90.29,90.295,451299998.0
2009-10-12 09:30:00,90.295,90.345,90.27,90.345,1042899999.0
2009-10-12 09:31:00,90.345,90.4,90.335,90.38,1814600006.0
2009-10-12 09:32:00,90.385,90.39,90.355,90.355,636400001.0
2009-10-12 09:33:00,90.35,90.39,90.35,90.37,334000000.0
2009-10-12 09:34:00,90.365,90.37,90.34,90.34,372600000.0
2009-10-12 09:35:00,90.34,90.36,90.31,90.355,584600000.0
2009-10-12 09:36:00,90.355,90.375,90.35,90.355,308699999.0
2009-10-12 09:37:00,90.35,90.385,90.345,90.375,425800002.0
2009-10-12 09:38:00,90.375,90.39,90.375,90.38,278600001.0
2009-10-12 09:39:00,90.38,90.385,90.37,90.38,460700000.0
2009-10-12 09:40:00,90.38,90.435,90.38,90.42,457499999.0
2009-10-12 09:41:00,90.42,90.42,90.39,90.41,493200000.0
2009-10-12 09:42:00,90.415,90.435,90.405,90.435,263700000.0
2009-10-12 09:43:00,90.435,90.435,90.41,90.415,329100000.0
2009-10-12 09:44:00,90.41,90.44,90.41,90.42,738299995.0
2009-10-12 09:45:00,90.42,90.43,90.41,90.41,341800001.0
2009-10-12 09:46:00,90.42,90.42,90.405,90.41,224000000.0
2009-10-12 09:47:00,90.41,90.44,90.4,90.44,291400001.0
2009-10-12 09:48:00,90.44,90.445,90.425,90.435,395399999.0
2009-10-12 09:49:00,90.435,90.445,90.43,90.435,676700000.0
2009-10-12 09:50:00,90.435,90.44,90.405,90.42,511600000.0
2009-10-12 09:51:00,90.42,90.44,90.41,90.44,250100000.0
2009-10-12 09:52:00,90.44,90.455,90.42,90.42,595000000.0
2009-10-12 09:53:00,90.42,90.445,90.42,90.42,320300000.0
2009-10-12 09:54:00,90.42,90.425,90.415,90.42,198700000.0
2009-10-12 09:55:00,90.415,90.415,90.405,90.41,300500000.0
2009-10-12 09:56:00,90.41,90.42,90.405,90.41,204700000.0
2009-10-12 09:57:00,90.405,90.405,90.385,90.39,204499999.0
2009-10-12 09:58:00,90.39,90.39,90.36,90.37,488300000.0
2009-10-12 09:59:00,90.37,90.38,90.36,90.36,180700000.0
2009-10-12 10:00:00,90.355,90.38,90.355,90.36,249800000.0
2009-10-12 10:01:00,90.37,90.375,90.36,90.37,486000001.0
2009-10-12 10:02:00,90.375,90.385,90.37,90.38,257400000.0
2009-10-12 10:03:00,90.375,90.375,90.355,90.36,534100001.0
2009-10-12 10:04:00,90.36,90.36,90.345,90.345,242700000.0
2009-10-12 10:05:00,90.345,90.345,90.3,90.3,492800000.0
2009-10-12 10:06:00,90.3,90.32,90.29,90.315,351200001.0
2009-10-12 10:07:00,90.315,90.32,90.305,90.31,536200001.0
2009-10-12 10:08:00,90.31,90.31,90.285,90.29,415200000.0
2009-10-12 10:09:00,90.29,90.31,90.28,90.305,535900000.0
2009-10-12 10:10:00,90.305,90.32,90.29,90.3,469300000.0
2009-10-12 10:11:00,90.3,90.31,90.3,90.305,303400001.0
2009-10-12 10:12:00,90.305,90.305,90.285,90.29,545199999.0
2009-10-12 10:13:00,90.29,90.295,90.28,90.29,508900000.0
2009-10-12 10:14:00,90.29,90.295,90.24,90.25,538100000.0
2009-10-12 10:15:00,90.245,90.265,90.23,90.23,369900000.0
2009-10-12 10:16:00,90.23,90.25,90.225,90.25,237400000.0
2009-10-12 10:17:00,90.245,90.25,90.23,90.25,444300000.0
2009-10-12 10:18:00,90.25,90.275,90.235,90.275,342400000.0
2009-10-12 10:19:00,90.275,90.28,90.265,90.27,662700006.0
2009-10-12 10:20:00,90.27,90.27,90.25,90.255,751700001.0
2009-10-12 10:21:00,90.25,90.265,90.235,90.265,464299999.0
2009-10-12 10:22:00,90.265,90.27,90.26,90.27,191600001.0
2009-10-12 10:23:00,90.27,90.3,90.265,90.3,275200000.0
2009-10-12 10:24:00,90.295,90.315,90.295,90.305,426600000.0
2009-10-12 10:25:00,90.305,90.305,90.275,90.305,422200000.0
2009-10-12 10:26:00,90.305,90.315,90.305,90.305,576700001.0
2009-10-12 10:27:00,90.305,90.305,90.27,90.27,403699998.0
2009-10-12 10:28:00,90.265,90.285,90.265,90.285,319400000.0
2009-10-12 10:29:00,90.285,90.285,90.275,90.275,204200000.0
2009-10-12 10:30:00,90.275,90.275,90.26,90.265,489199999.0
2009-10-12 10:31:00,90.26,90.285,90.26,90.275,422600000.0
2009-10-12 10:32:00,90.275,90.28,90.27,90.275,287900000.0
2009-10-12 10:33:00,90.275,90.285,90.275,90.285,388799999.0
2009-10-12 10:34:00,90.285,90.285,90.265,90.27,285200000.0
2009-10-12 10:35:00,90.27,90.27,90.255,90.255,200799999.0
2009-10-12 10:36:00,90.255,90.26,90.23,90.255,448900001.0
2009-10-12 10:37:00,90.255,90.27,90.255,90.265,221000000.0
2009-10-12 10:38:00,90.265,90.27,90.26,90.26,442000000.0
2009-10-12 10:39:00,90.265,90.27,90.26,90.26,418200000.0
2009-10-12 10:40:00,90.26,90.26,90.22,90.245,431600000.0
2009-10-12 10:41:00,90.245,90.27,90.245,90.27,350600000.0
2009-10-12 10:42:00,90.27,90.28,90.25,90.26,364800000.0
2009-10-12 10:43:00,90.26,90.285,90.26,90.27,441600000.0
2009-10-12 10:44:00,90.275,90.285,90.265,90.28,329900000.0
2009-10-12 10:45:00,90.275,90.29,90.275,90.285,272400000.0
2009-10-12 10:46:00,90.285,90.31,90.285,90.3,342300000.0
2009-10-12 10:47:00,90.3,90.3,90.285,90.285,131600000.0
2009-10-12 10:48:00,90.285,90.31,90.285,90.29,220900000.0
2009-10-12 10:49:00,90.29,90.305,90.285,90.305,180600000.0
2009-10-12 10:50:00,90.3,90.32,90.3,90.32,450599999.0
2009-10-12 10:51:00,90.32,90.34,90.32,90.335,743600000.0
2009-10-12 10:52:00,90.33,90.35,90.325,90.345,371700000.0
2009-10-12 10:53:00,90.345,90.35,90.335,90.34,365900000.0
2009-10-12 10:54:00,90.34,90.345,90.325,90.33,397400000.0
2009-10-12 10:55:00,90.33,90.33,90.315,90.315,337200000.0
2009-10-12 10:56:00,90.315,90.315,90.245,90.245,485699999.0
2009-10-12 10:57:00,90.245,90.29,90.245,90.285,589100000.0
2009-10-12 10:58:00,90.285,90.295,90.27,90.28,388600000.0
2009-10-12 10:59:00,90.28,90.285,90.275,90.275,365900000.0
2009-10-12 11:00:00,90.275,90.28,90.275,90.275,235000001.0
2009-10-12 11:01:00,90.275,90.275,90.255,90.255,256800000.0
2009-10-12 11:02:00,90.255,90.255,90.235,90.24,487399999.0
2009-10-12 11:03:00,90.235,90.255,90.235,90.24,472700000.0
2009-10-12 11:04:00,90.24,90.25,90.24,90.245,176800000.0
2009-10-12 11:05:00,90.245,90.25,90.24,90.245,566700001.0
2009-10-12 11:06:00,90.245,90.245,90.23,90.23,238300000.0
2009-10-12 11:07:00,90.225,90.255,90.225,90.255,452700000.0
2009-10-12 11:08:00,90.255,90.26,90.235,90.25,396800000.0
2009-10-12 11:09:00,90.245,90.25,90.24,90.25,430500000.0
2009-10-12 11:10:00,90.25,90.265,90.25,90.26,529799999.0
2009-10-12 11:11:00,90.26,90.27,90.255,90.265,280900000.0
2009-10-12 11:12:00,90.265,90.27,90.255,90.26,572200000.0
2009-10-12 11:13:00,90.26,90.28,90.26,90.27,337600000.0
2009-10-12 11:14:00,90.27,90.28,90.26,90.26,170800000.0
2009-10-12 11:15:00,90.265,90.265,90.245,90.255,443500001.0
2009-10-12 11:16:00,90.25,90.27,90.25,90.26,258899999.0
2009-10-12 11:17:00,90.26,90.26,90.245,90.255,362400000.0
2009-10-12 11:18:00,90.255,90.285,90.255,90.28,233000000.0
2009-10-12 11:19:00,90.275,90.305,90.275,90.305,347000000.0
2009-10-12 11:20:00,90.305,90.31,90.275,90.275,610200000.0
2009-10-12 11:21:00,90.275,90.28,90.25,90.255,487000000.0
2009-10-12 11:22:00,90.245,90.27,90.235,90.26,596100000.0
2009-10-12 11:23:00,90.26,90.265,90.25,90.26,185600000.0
2009-10-12 11:24:00,90.26,90.27,90.255,90.27,255300000.0
2009-10-12 11:25:00,90.27,90.27,90.25,90.255,220800000.0
2009-10-12 11:26:00,90.26,90.27,90.255,90.27,304900000.0
2009-10-12 11:27:00,90.27,90.28,90.26,90.27,364800000.0
2009-10-12 11:28:00,90.27,90.27,90.255,90.255,329700000.0
2009-10-12 11:29:00,90.255,90.26,90.25,90.25,568100000.0
2009-10-12 11:30:00,90.25,90.27,90.25,90.265,428300000.0
2009-10-12 11:31:00,90.27,90.3,90.265,90.295,354600000.0
2009-10-12 11:32:00,90.295,90.295,90.29,90.295,259100000.0
2009-10-12 11:33:00,90.295,90.295,90.265,90.27,165900000.0
2009-10-12 11:34:00,90.27,90.3,90.27,90.3,344400000.0
2009-10-12 11:35:00,90.3,90.33,90.3,90.32,142100000.0
2009-10-12 11:36:00,90.32,90.32,90.31,90.32,114200000.0
2009-10-12 11:37:00,90.325,90.33,90.31,90.325,244300000.0
2009-10-12 11:38:00,90.325,90.33,90.31,90.315,367100000.0
2009-10-12 11:39:00,90.315,90.32,90.3,90.315,210400000.0
2009-10-12 11:40:00,90.315,90.345,90.315,90.34,187300000.0
2009-10-12 11:41:00,90.34,90.35,90.335,90.35,384500000.0
2009-10-12 11:42:00,90.345,90.36,90.33,90.35,387500000.0
2009-10-12 11:43:00,90.355,90.36,90.35,90.36,208000000.0
2009-10-12 11:44:00,90.36,90.365,90.35,90.355,466400000.0
2009-10-12 11:45:00,90.355,90.36,90.345,90.35,258600000.0
2009-10-12 11:46:00,90.35,90.36,90.35,90.35,137100000.0
2009-10-12 11:47:00,90.355,90.355,90.35,90.355,177000000.0
2009-10-12 11:48:00,90.355,90.375,90.35,90.375,306500000.0
2009-10-12 11:49:00,90.37,90.375,90.35,90.36,434200000.0
2009-10-12 11:50:00,90.36,90.37,90.36,90.365,284700000.0
2009-10-12 11:51:00,90.37,90.37,90.36,90.37,268200000.0
2009-10-12 11:52:00,90.375,90.385,90.375,90.38,142600000.0
2009-10-12 11:53:00,90.38,90.4,90.38,90.39,135100000.0
2009-10-12 11:54:00,90.39,90.39,90.37,90.39,403400000.0
2009-10-12 11:55:00,90.385,90.41,90.38,90.41,636300000.0
2009-10-12 11:56:00,90.41,90.42,90.395,90.4,440700002.0
2009-10-12 11:57:00,90.405,90.415,90.37,90.38,774000001.0
2009-10-12 11:58:00,90.38,90.4,90.38,90.395,508500000.0
2009-10-12 11:59:00,90.395,90.395,90.37,90.375,564499999.0
2009-10-12 12:00:00,90.375,90.38,90.37,90.37,430600001.0
2009-10-12 12:01:00,90.37,90.37,90.305,90.305,384600000.0
2009-10-12 12:02:00,90.3,90.31,90.285,90.31,378499999.0
2009-10-12 12:03:00,90.31,90.34,90.31,90.31,443200000.0
2009-10-12 12:04:00,90.315,90.33,90.31,90.33,262000000.0
2009-10-12 12:05:00,90.335,90.36,90.325,90.335,336400000.0
2009-10-12 12:06:00,90.335,90.335,90.305,90.31,127400000.0
2009-10-12 12:07:00,90.31,90.33,90.28,90.33,386000000.0
2009-10-12 12:08:00,90.325,90.335,90.26,90.27,527700000.0
2009-10-12 12:09:00,90.265,90.27,90.26,90.27,316600000.0
2009-10-12 12:10:00,90.27,90.29,90.27,90.28,356300002.0
2009-10-12 12:11:00,90.28,90.285,90.255,90.255,378100000.0
2009-10-12 12:12:00,90.255,90.29,90.255,90.29,286700000.0
2009-10-12 12:13:00,90.29,90.29,90.27,90.28,140300000.0
2009-10-12 12:14:00,90.29,90.295,90.275,90.275,373000000.0
2009-10-12 12:15:00,90.275,90.275,90.245,90.255,317700000.0
2009-10-12 12:16:00,90.26,90.265,90.25,90.25,334000000.0
2009-10-12 12:17:00,90.25,90.265,90.23,90.26,461200000.0
2009-10-12 12:18:00,90.26,90.27,90.26,90.27,101400000.0
2009-10-12 12:19:00,90.27,90.33,90.265,90.33,479900000.0
2009-10-12 12:20:00,90.335,90.335,90.3,90.3,487500001.0
2009-10-12 12:21:00,90.3,90.31,90.29,90.31,202800000.0
2009-10-12 12:22:00,90.31,90.34,90.31,90.315,442400000.0
2009-10-12 12:23:00,90.315,90.34,90.315,90.32,300400000.0
2009-10-12 12:24:00,90.32,90.33,90.315,90.32,136200000.0
2009-10-12 12:25:00,90.32,90.325,90.31,90.32,274800000.0
2009-10-12 12:26:00,90.32,90.335,90.32,90.325,189100000.0
2009-10-12 12:27:00,90.33,90.345,90.325,90.33,394300001.0
2009-10-12 12:28:00,90.33,90.34,90.315,90.335,166000000.0
2009-10-12 12:29:00,90.335,90.34,90.275,90.275,606199998.0
2009-10-12 12:30:00,90.275,90.31,90.27,90.28,307900000.0
2009-10-12 12:31:00,90.28,90.29,90.25,90.255,224100000.0
2009-10-12 12:32:00,90.255,90.27,90.25,90.265,303700000.0
2009-10-12 12:33:00,90.265,90.28,90.25,90.255,232299999.0
2009-10-12 12:34:00,90.255,90.255,90.23,90.23,309400000.0
2009-10-12 12:35:00,90.23,90.24,90.175,90.175,649900000.0
2009-10-12 12:36:00,90.175,90.19,90.16,90.16,547400002.0
2009-10-12 12:37:00,90.16,90.185,90.155,90.18,285300000.0
2009-10-12 12:38:00,90.185,90.19,90.16,90.18,249100000.0
2009-10-12 12:39:00,90.19,90.21,90.19,90.2,344799998.0
2009-10-12 12:40:00,90.195,90.195,90.16,90.17,293499999.0
2009-10-12 12:41:00,90.18,90.19,90.18,90.19,250500000.0
2009-10-12 12:42:00,90.19,90.2,90.185,90.2,211199999.0
2009-10-12 12:43:00,90.2,90.2,90.185,90.19,133000000.0
2009-10-12 12:44:00,90.185,90.205,90.185,90.205,158800001.0
2009-10-12 12:45:00,90.21,90.225,90.2,90.2,560300002.0
2009-10-12 12:46:00,90.2,90.225,90.2,90.225,368000000.0
2009-10-12 12:47:00,90.22,90.225,90.215,90.215,283600000.0
2009-10-12 12:48:00,90.22,90.22,90.19,90.19,88600001.0
2009-10-12 12:49:00,90.19,90.19,90.165,90.17,100300000.0
2009-10-12 12:50:00,90.17,90.17,90.135,90.14,468300000.0
2009-10-12 12:51:00,90.145,90.155,90.145,90.145,332400000.0
2009-10-12 12:52:00,90.155,90.155,90.135,90.15,163500000.0
2009-10-12 12:53:00,90.15,90.15,90.12,90.12,376000001.0
2009-10-12 12:54:00,90.125,90.14,90.12,90.135,843400000.0
2009-10-12 12:55:00,90.135,90.145,90.13,90.135,782299998.0
2009-10-12 12:56:00,90.14,90.145,90.13,90.14,702500001.0
2009-10-12 12:57:00,90.15,90.16,90.15,90.16,103000000.0
2009-10-12 12:58:00,90.16,90.16,90.14,90.14,311099999.0
2009-10-12 12:59:00,90.14,90.15,90.12,90.125,304300000.0
2009-10-12 13:00:00,90.125,90.13,90.085,90.09,308300000.0
2009-10-12 13:01:00,90.09,90.09,90.05,90.055,515500001.0
2009-10-12 13:02:00,90.055,90.085,90.05,90.08,479500002.0
2009-10-12 13:03:00,90.085,90.12,90.085,90.105,490599999.0
2009-10-12 13:04:00,90.105,90.12,90.08,90.1,401300000.0
2009-10-12 13:05:00,90.095,90.1,90.085,90.085,446999999.0
2009-10-12 13:06:00,90.085,90.085,90.07,90.075,297800000.0
2009-10-12 13:07:00,90.075,90.075,90.035,90.04,360099998.0
2009-10-12 13:08:00,90.04,90.05,90.03,90.03,419400000.0
2009-10-12 13:09:00,90.03,90.04,90.03,90.04,119100000.0
2009-10-12 13:10:00,90.04,90.04,90.03,90.03,211000000.0
2009-10-12 13:11:00,90.03,90.04,90.005,90.005,411400001.0
2009-10-12 13:12:00,90.005,90.02,90.0,90.02,529000004.0
2009-10-12 13:13:00,90.02,90.06,90.015,90.055,468400000.0
2009-10-12 13:14:00,90.06,90.085,90.055,90.085,441900001.0
2009-10-12 13:15:00,90.085,90.095,90.05,90.065,528199999.0
2009-10-12 13:16:00,90.065,90.075,90.065,90.065,539499994.0
2009-10-12 13:17:00,90.065,90.07,90.055,90.07,167899999.0
2009-10-12 13:18:00,90.07,90.1,90.07,90.09,74600000.0
2009-10-12 13:19:00,90.09,90.12,90.08,90.115,745499994.0
2009-10-12 13:20:00,90.11,90.125,90.1,90.12,721899999.0
2009-10-12 13:21:00,90.12,90.125,90.12,90.125,100400000.0
2009-10-12 13:22:00,90.135,90.15,90.125,90.145,740999998.0
2009-10-12 13:23:00,90.15,90.16,90.145,90.155,79900001.0
2009-10-12 13:24:00,90.145,90.155,90.14,90.145,504900001.0
2009-10-12 13:25:00,90.15,90.15,90.135,90.145,331700001.0
2009-10-12 13:26:00,90.145,90.15,90.12,90.12,358699999.0
2009-10-12 13:27:00,90.125,90.125,90.125,90.125,49900000.0
2009-10-12 13:28:00,90.125,90.13,90.105,90.11,273500000.0
2009-10-12 13:29:00,90.11,90.12,90.1,90.105,678100001.0
2009-10-12 13:30:00,90.11,90.11,90.07,90.075,412400002.0
2009-10-12 13:31:00,90.08,90.09,90.08,90.09,133200000.0
2009-10-12 13:32:00,90.085,90.085,90.07,90.08,543000001.0
2009-10-12 13:33:00,90.08,90.1,90.08,90.1,127700000.0
2009-10-12 13:34:00,90.1,90.1,90.09,90.1,119000000.0
2009-10-12 13:35:00,90.095,90.1,90.09,90.095,138000000.0
2009-10-12 13:36:00,90.095,90.095,90.085,90.09,191000000.0
2009-10-12 13:37:00,90.085,90.09,90.085,90.09,133000000.0
2009-10-12 13:38:00,90.09,90.09,90.085,90.085,58000000.0
2009-10-12 13:39:00,90.085,90.09,90.08,90.085,194600000.0
2009-10-12 13:40:00,90.085,90.085,90.075,90.075,53400000.0
2009-10-12 13:41:00,90.08,90.08,90.065,90.07,341400000.0
2009-10-12 13:42:00,90.07,90.075,90.055,90.055,427800000.0
2009-10-12 13:43:00,90.06,90.065,90.055,90.055,69000000.0
2009-10-12 13:44:00,90.05,90.055,90.04,90.04,247499998.0
2009-10-12 13:45:00,90.04,90.04,89.985,89.985,584699999.0
2009-10-12 13:46:00,89.985,90.005,89.985,89.985,601200001.0
2009-10-12 13:47:00,89.985,90.015,89.985,90.005,278299999.0
2009-10-12 13:48:00,90.005,90.01,89.955,89.98,593500003.0
2009-10-12 13:49:00,89.98,90.02,89.97,90.005,455100000.0
2009-10-12 13:50:00,90.005,90.055,89.99,90.025,580000001.0
2009-10-12 13:51:00,90.025,90.085,90.025,90.07,630999995.0
2009-10-12 13:52:00,90.07,90.11,90.07,90.105,712800003.0
2009-10-12 13:53:00,90.105,90.13,90.1,90.12,758000001.0
2009-10-12 13:54:00,90.12,90.12,90.085,90.09,430900003.0
2009-10-12 13:55:00,90.085,90.09,90.08,90.085,225499998.0
2009-10-12 13:56:00,90.08,90.1,90.08,90.1,147800000.0
2009-10-12 13:57:00,90.1,90.105,90.08,90.085,247900000.0
2009-10-12 13:58:00,90.085,90.085,90.05,90.05,188500000.0
2009-10-12 13:59:00,90.05,90.05,90.02,90.03,309300000.0
2009-10-12 14:00:00,90.03,90.04,90.005,90.005,208600000.0
2009-10-12 14:01:00,90.005,90.005,89.98,89.99,172300000.0
2009-10-12 14:02:00,89.995,90.015,89.99,90.01,148400000.0
2009-10-12 14:03:00,90.01,90.07,90.01,90.065,274100000.0
2009-10-12 14:04:00,90.065,90.1,90.06,90.1,468300001.0
2009-10-12 14:05:00,90.1,90.105,90.065,90.07,330199998.0
2009-10-12 14:06:00,90.07,90.07,90.065,90.065,178400000.0
2009-10-12 14:07:00,90.065,90.065,90.065,90.065,41600000.0
2009-10-12 14:08:00,90.065,90.085,90.06,90.08,143200000.0
2009-10-12 14:09:00,90.08,90.1,90.08,90.09,291400000.0
2009-10-12 14:10:00,90.09,90.09,90.055,90.07,484900003.0
2009-10-12 14:11:00,90.075,90.075,90.07,90.075,281400000.0
2009-10-12 14:12:00,90.075,90.075,90.07,90.07,35300000.0
2009-10-12 14:13:00,90.07,90.07,90.065,90.07,68400000.0
2009-10-12 14:14:00,90.065,90.07,90.06,90.06,242100000.0
2009-10-12 14:15:00,90.055,90.06,90.05,90.06,126400000.0
2009-10-12 14:16:00,90.055,90.06,90.055,90.06,109700000.0
2009-10-12 14:17:00,90.055,90.06,90.05,90.05,125700000.0
2009-10-12 14:18:00,90.05,90.055,90.05,90.05,226500000.0
2009-10-12 14:19:00,90.05,90.05,90.045,90.045,83000000.0
2009-10-12 14:20:00,90.045,90.05,89.99,90.005,265700000.0
2009-10-12 14:21:00,90.005,90.02,90.005,90.005,250200000.0
2009-10-12 14:22:00,90.005,90.015,90.0,90.01,148700000.0
2009-10-12 14:23:00,90.0,90.0,89.98,89.98,722300000.0
2009-10-12 14:24:00,89.98,89.99,89.975,89.98,245100000.0
2009-10-12 14:25:00,89.98,89.98,89.97,89.97,171100000.0
2009-10-12 14:26:00,89.965,89.97,89.96,89.97,292800002.0
2009-10-12 14:27:00,89.97,89.99,89.965,89.99,388300001.0
2009-10-12 14:28:00,89.99,89.99,89.985,89.99,256900000.0
2009-10-12 14:29:00,89.99,90.015,89.99,90.015,461299997.0
2009-10-12 14:30:00,90.015,90.015,90.01,90.015,201700000.0
2009-10-12 14:31:00,90.01,90.03,90.01,90.03,271100000.0
2009-10-12 14:32:00,90.025,90.06,90.025,90.05,196100000.0
2009-10-12 14:33:00,90.05,90.06,90.045,90.055,326000000.0
2009-10-12 14:34:00,90.055,90.06,90.04,90.045,233400000.0
2009-10-12 14:35:00,90.045,90.05,90.02,90.025,411500001.0
2009-10-12 14:36:00,90.025,90.03,90.02,90.02,261600000.0
2009-10-12 14:37:00,90.02,90.02,90.0,90.0,410099999.0
2009-10-12 14:38:00,90.0,90.005,89.995,90.0,292100000.0
2009-10-12 14:39:00,90.0,90.01,89.995,90.005,321500000.0
2009-10-12 14:40:00,90.0,90.01,90.0,90.0,145300000.0
2009-10-12 14:41:00,90.0,90.0,89.975,89.985,471700000.0
2009-10-12 14:42:00,89.985,90.0,89.97,90.0,623499998.0
2009-10-12 14:43:00,90.0,90.0,89.995,89.995,75500000.0
2009-10-12 14:44:00,89.995,90.0,89.975,89.98,333700000.0
2009-10-12 14:45:00,89.98,89.99,89.975,89.99,410900004.0
2009-10-12 14:46:00,89.99,89.99,89.965,89.97,437200002.0
2009-10-12 14:47:00,89.97,89.98,89.97,89.98,284800001.0
2009-10-12 14:48:00,89.98,89.98,89.975,89.98,201500002.0
2009-10-12 14:49:00,89.98,89.99,89.98,89.985,107600000.0
2009-10-12 14:50:00,89.99,89.99,89.965,89.975,351699999.0
2009-10-12 14:51:00,89.98,89.98,89.975,89.98,123700002.0
2009-10-12 14:52:00,89.98,89.98,89.955,89.97,1028300007.0
2009-10-12 14:53:00,89.96,89.965,89.93,89.95,586900002.0
2009-10-12 14:54:00,89.95,89.955,89.945,89.955,126400000.0
2009-10-12 14:55:00,89.955,89.96,89.95,89.96,83800000.0
2009-10-12 14:56:00,89.97,89.99,89.97,89.985,392500000.0
2009-10-12 14:57:00,89.985,90.01,89.985,90.0,342200000.0
2009-10-12 14:58:00,90.0,90.01,89.995,90.005,217700000.0
2009-10-12 14:59:00,90.005,90.01,89.99,89.99,249599999.0
2009-10-12 15:00:00,89.99,89.99,89.94,89.94,506200000.0
2009-10-12 15:01:00,89.95,89.97,89.95,89.97,192500000.0
2009-10-12 15:02:00,89.97,89.995,89.97,89.99,466500001.0
2009-10-12 15:03:00,89.995,90.0,89.98,89.98,450599999.0
2009-10-12 15:04:00,89.98,89.98,89.945,89.945,323200000.0
2009-10-12 15:05:00,89.945,89.955,89.945,89.95,350200000.0
2009-10-12 15:06:00,89.95,89.955,89.94,89.95,470600003.0
2009-10-12 15:07:00,89.95,89.95,89.94,89.95,132200000.0
2009-10-12 15:08:00,89.945,89.95,89.94,89.94,75500000.0
2009-10-12 15:09:00,89.94,89.945,89.92,89.925,456800000.0
2009-10-12 15:10:00,89.925,89.935,89.92,89.93,535800000.0
2009-10-12 15:11:00,89.93,89.94,89.93,89.935,208300000.0
2009-10-12 15:12:00,89.935,89.94,89.93,89.94,235300000.0
2009-10-12 15:13:00,89.935,89.945,89.935,89.945,298500000.0
2009-10-12 15:14:00,89.945,89.95,89.945,89.95,104300000.0
2009-10-12 15:15:00,89.95,89.955,89.95,89.95,89500000.0
2009-10-12 15:16:00,89.95,89.95,89.935,89.935,201200000.0
2009-10-12 15:17:00,89.935,89.945,89.915,89.915,393750000.0
2009-10-12 15:18:00,89.915,89.92,89.915,89.92,1030499995.0
2009-10-12 15:19:00,89.92,89.93,89.915,89.92,457700000.0
2009-10-12 15:20:00,89.93,89.935,89.92,89.935,313200001.0
2009-10-12 15:21:00,89.935,89.935,89.93,89.935,166100000.0
2009-10-12 15:22:00,89.935,89.94,89.93,89.93,160500000.0
2009-10-12 15:23:00,89.935,89.94,89.93,89.935,413200000.0
2009-10-12 15:24:00,89.93,89.96,89.93,89.96,512500001.0
2009-10-12 15:25:00,89.96,89.97,89.96,89.965,452400001.0
2009-10-12 15:26:00,89.965,89.965,89.96,89.96,73300000.0
2009-10-12 15:27:00,89.96,89.96,89.95,89.95,267000000.0
2009-10-12 15:28:00,89.95,89.95,89.915,89.915,212100000.0
2009-10-12 15:29:00,89.915,89.915,89.9,89.91,129600000.0
2009-10-12 15:30:00,89.91,89.91,89.87,89.875,1125100003.0
2009-10-12 15:31:00,89.875,89.88,89.855,89.86,578499999.0
2009-10-12 15:32:00,89.86,89.86,89.81,89.815,713000000.0
2009-10-12 15:33:00,89.82,89.82,89.785,89.8,775900001.0
2009-10-12 15:34:00,89.8,89.81,89.78,89.78,453199999.0
2009-10-12 15:35:00,89.785,89.8,89.77,89.785,451700000.0
2009-10-12 15:36:00,89.78,89.79,89.77,89.77,601500001.0
2009-10-12 15:37:00,89.77,89.795,89.77,89.79,563500000.0
2009-10-12 15:38:00,89.79,89.81,89.79,89.81,466500000.0
2009-10-12 15:39:00,89.81,89.84,89.81,89.82,376500000.0
2009-10-12 15:40:00,89.82,89.82,89.785,89.81,203400000.0
2009-10-12 15:41:00,89.81,89.83,89.805,89.805,377100000.0
2009-10-12 15:42:00,89.805,89.815,89.78,89.81,624699998.0
2009-10-12 15:43:00,89.81,89.815,89.78,89.795,512700000.0
2009-10-12 15:44:00,89.79,89.8,89.79,89.795,304300000.0
2009-10-12 15:45:00,89.795,89.8,89.77,89.785,595400001.0
2009-10-12 15:46:00,89.795,89.8,89.78,89.79,373300001.0
2009-10-12 15:47:00,89.79,89.8,89.78,89.8,295500000.0
2009-10-12 15:48:00,89.8,89.8,89.78,89.79,464500000.0
2009-10-12 15:49:00,89.785,89.815,89.785,89.8,379400000.0
2009-10-12 15:50:00,89.8,89.81,89.79,89.8,391400000.0
2009-10-12 15:51:00,89.8,89.8,89.795,89.8,124000000.0
2009-10-12 15:52:00,89.8,89.8,89.775,89.78,463700001.0
2009-10-12 15:53:00,89.775,89.78,89.75,89.75,816100001.0
2009-10-12 15:54:00,89.75,89.755,89.72,89.735,430000000.0
2009-10-12 15:55:00,89.735,89.74,89.71,89.73,470100000.0
2009-10-12 15:56:00,89.735,89.75,89.685,89.725,522200000.0
2009-10-12 15:57:00,89.725,89.775,89.725,89.74,611300000.0
2009-10-12 15:58:00,89.745,89.755,89.725,89.725,537700000.0
2009-10-12 15:59:00,89.73,89.755,89.73,89.755,401400000.0
2009-10-12 16:00:00,89.75,89.76,89.725,89.725,501600001.0
2009-10-12 16:01:00,89.735,89.735,89.705,89.71,413799999.0
2009-10-12 16:02:00,89.71,89.725,89.71,89.72,401600001.0
2009-10-12 16:03:00,89.72,89.73,89.715,89.725,310100000.0
2009-10-12 16:04:00,89.725,89.725,89.715,89.72,112500000.0
2009-10-12 16:05:00,89.715,89.72,89.7,89.71,297899998.0
2009-10-12 16:06:00,89.71,89.715,89.7,89.705,530099998.0
2009-10-12 16:07:00,89.705,89.705,89.64,89.65,830700001.0
2009-10-12 16:08:00,89.65,89.67,89.65,89.67,286599999.0
2009-10-12 16:09:00,89.665,89.73,89.66,89.72,256400000.0
2009-10-12 16:10:00,89.72,89.73,89.7,89.705,637699999.0
2009-10-12 16:11:00,89.705,89.745,89.705,89.735,541099997.0
2009-10-12 16:12:00,89.735,89.735,89.715,89.715,318099998.0
2009-10-12 16:13:00,89.715,89.715,89.71,89.71,398900000.0
2009-10-12 16:14:00,89.71,89.72,89.69,89.72,169900000.0
2009-10-12 16:15:00,89.72,89.725,89.675,89.71,302299998.0
2009-10-12 16:16:00,89.71,89.71,89.66,89.68,295100001.0
2009-10-12 16:17:00,89.675,89.72,89.675,89.695,517900001.0
2009-10-12 16:18:00,89.69,89.715,89.69,89.71,660399992.0
2009-10-12 16:19:00,89.71,89.745,89.7,89.725,675599997.0
2009-10-12 16:20:00,89.73,89.735,89.72,89.725,526799996.0
2009-10-12 16:21:00,89.73,89.78,89.73,89.77,331000000.0
2009-10-12 16:22:00,89.77,89.79,89.76,89.79,369000003.0
2009-10-12 16:23:00,89.79,89.805,89.78,89.79,744700000.0
2009-10-12 16:24:00,89.79,89.845,89.785,89.82,739700003.0
2009-10-12 16:25:00,89.825,89.85,89.81,89.825,256000000.0
2009-10-12 16:26:00,89.83,89.835,89.815,89.825,248300000.0
2009-10-12 16:27:00,89.82,89.84,89.82,89.835,198200000.0
2009-10-12 16:28:00,89.84,89.84,89.815,89.825,125099999.0
2009-10-12 16:29:00,89.825,89.84,89.815,89.84,207499998.0
2009-10-12 16:30:00,89.84,89.865,89.84,89.86,192300000.0
2009-10-12 16:31:00,89.86,89.86,89.85,89.85,292400000.0
2009-10-12 16:32:00,89.85,89.86,89.83,89.835,307400002.0
2009-10-12 16:33:00,89.835,89.85,89.835,89.835,229300000.0
2009-10-12 16:34:00,89.835,89.845,89.835,89.845,334900001.0
2009-10-12 16:35:00,89.85,89.855,89.84,89.85,284600001.0
2009-10-12 16:36:00,89.845,89.86,89.84,89.86,434500002.0
2009-10-12 16:37:00,89.86,89.86,89.84,89.86,179600000.0
2009-10-12 16:38:00,89.86,89.86,89.84,89.855,247399999.0
2009-10-12 16:39:00,89.855,89.86,89.855,89.855,279700000.0
2009-10-12 16:40:00,89.855,89.86,89.845,89.85,238800000.0
2009-10-12 16:41:00,89.85,89.87,89.84,89.86,253800000.0
2009-10-12 16:42:00,89.855,89.89,89.855,89.89,169000000.0
2009-10-12 16:43:00,89.89,89.9,89.89,89.9,354400002.0
2009-10-12 16:44:00,89.9,89.9,89.885,89.885,380800000.0
2009-10-12 16:45:00,89.89,89.89,89.86,89.89,349000001.0
2009-10-12 16:46:00,89.89,89.9,89.875,89.9,404300000.0
2009-10-12 16:47:00,89.9,89.9,89.88,89.89,330500000.0
2009-10-12 16:48:00,89.89,89.905,89.875,89.88,341100000.0
2009-10-12 16:49:00,89.88,89.91,89.88,89.89,175200001.0
2009-10-12 16:50:00,89.89,89.89,89.88,89.89,119900000.0
2009-10-12 16:51:00,89.89,89.895,89.88,89.885,374800000.0
2009-10-12 16:52:00,89.885,89.895,89.88,89.88,312300000.0
2009-10-12 16:53:00,89.88,89.88,89.855,89.855,250900000.0
2009-10-12 16:54:00,89.855,89.855,89.825,89.83,314300000.0
2009-10-12 16:55:00,89.83,89.83,89.805,89.805,126600000.0
2009-10-12 16:56:00,89.805,89.825,89.79,89.8,322500000.0
2009-10-12 16:57:00,89.8,89.82,89.79,89.815,443800000.0
2009-10-12 16:58:00,89.81,89.81,89.785,89.795,376699999.0
2009-10-12 16:59:00,89.795,89.8,89.735,89.74,476000000.0
2009-10-12 17:00:00,89.74,89.74,89.69,89.715,358799999.0
2009-10-12 17:01:00,89.715,89.72,89.71,89.715,185400000.0
2009-10-12 17:02:00,89.715,89.77,89.71,89.765,208900000.0
2009-10-12 17:03:00,89.765,89.77,89.755,89.765,128500000.0
2009-10-12 17:04:00,89.765,89.765,89.7,89.7,188500000.0
2009-10-12 17:05:00,89.7,89.71,89.675,89.695,460000000.0
2009-10-12 17:06:00,89.695,89.7,89.655,89.655,341800004.0
2009-10-12 17:07:00,89.655,89.67,89.65,89.66,334100002.0
2009-10-12 17:08:00,89.66,89.68,89.645,89.65,396000000.0
2009-10-12 17:09:00,89.65,89.65,89.635,89.635,181800000.0
2009-10-12 17:10:00,89.635,89.66,89.635,89.645,602299999.0
2009-10-12 17:11:00,89.645,89.66,89.635,89.66,273400000.0
2009-10-12 17:12:00,89.665,89.67,89.66,89.66,154500000.0
2009-10-12 17:13:00,89.655,89.66,89.65,89.65,141600000.0
2009-10-12 17:14:00,89.65,89.655,89.64,89.65,229200000.0
2009-10-12 17:15:00,89.645,89.66,89.645,89.655,152500000.0
2009-10-12 17:16:00,89.655,89.67,89.655,89.665,408200000.0
2009-10-12 17:17:00,89.665,89.685,89.665,89.685,267300000.0
2009-10-12 17:18:00,89.685,89.715,89.685,89.705,506000001.0
2009-10-12 17:19:00,89.705,89.705,89.66,89.66,178800000.0
2009-10-12 17:20:00,89.66,89.675,89.66,89.67,499400000.0
2009-10-12 17:21:00,89.675,89.71,89.67,89.7,390700000.0
2009-10-12 17:22:00,89.7,89.705,89.665,89.685,422999999.0
2009-10-12 17:23:00,89.685,89.685,89.68,89.685,32200000.0
2009-10-12 17:24:00,89.685,89.685,89.67,89.67,295400000.0
2009-10-12 17:25:00,89.67,89.68,89.67,89.67,249900000.0
2009-10-12 17:26:00,89.67,89.685,89.67,89.685,103600000.0
2009-10-12 17:27:00,89.685,89.69,89.685,89.685,250300000.0
2009-10-12 17:28:00,89.685,89.69,89.685,89.685,163400000.0
2009-10-12 17:29:00,89.685,89.69,89.68,89.685,144300000.0
2009-10-12 17:30:00,89.685,89.695,89.68,89.695,320600000.0
2009-10-12 17:31:00,89.695,89.71,89.69,89.705,318299997.0
2009-10-12 17:32:00,89.705,89.705,89.66,89.665,470100000.0
2009-10-12 17:33:00,89.665,89.73,89.665,89.73,516499997.0
2009-10-12 17:34:00,89.73,89.765,89.73,89.76,396399991.0
2009-10-12 17:35:00,89.755,89.775,89.755,89.765,462600000.0
2009-10-12 17:36:00,89.765,89.78,89.745,89.745,330100000.0
2009-10-12 17:37:00,89.745,89.745,89.71,89.735,630300000.0
2009-10-12 17:38:00,89.745,89.755,89.74,89.74,181100000.0
2009-10-12 17:39:00,89.74,89.74,89.735,89.735,168000000.0
2009-10-12 17:40:00,89.735,89.745,89.73,89.735,458199998.0
2009-10-12 17:41:00,89.735,89.735,89.725,89.725,190399999.0
2009-10-12 17:42:00,89.725,89.735,89.715,89.735,537000016.0
2009-10-12 17:43:00,89.735,89.75,89.725,89.73,516700003.0
2009-10-12 17:44:00,89.73,89.755,89.72,89.745,414100000.0
2009-10-12 17:45:00,89.745,89.745,89.735,89.735,267100002.0
2009-10-12 17:46:00,89.735,89.735,89.735,89.735,115900002.0
2009-10-12 17:47:00,89.735,89.735,89.735,89.735,109300000.0
2009-10-12 17:48:00,89.735,89.735,89.72,89.72,175899999.0
2009-10-12 17:49:00,89.72,89.725,89.72,89.725,316700005.0
2009-10-12 17:50:00,89.725,89.74,89.725,89.725,227900000.0
2009-10-12 17:51:00,89.725,89.73,89.72,89.725,107100000.0
2009-10-12 17:52:00,89.725,89.73,89.72,89.72,360900000.0
2009-10-12 17:53:00,89.72,89.725,89.72,89.72,150600000.0
2009-10-12 17:54:00,89.72,89.725,89.72,89.72,82900000.0
2009-10-12 17:55:00,89.72,89.72,89.72,89.72,179600000.0
2009-10-12 17:56:00,89.72,89.73,89.72,89.73,150300000.0
2009-10-12 17:57:00,89.73,89.73,89.72,89.72,110100000.0
2009-10-12 17:58:00,89.715,89.715,89.69,89.71,510299996.0
2009-10-12 17:59:00,89.715,89.715,89.71,89.715,302799999.0
2009-10-12 18:00:00,89.72,89.725,89.715,89.715,323200000.0
2009-10-12 18:01:00,89.715,89.72,89.715,89.72,178300001.0
2009-10-12 18:02:00,89.72,89.72,89.715,89.715,208999995.0
2009-10-12 18:03:00,89.715,89.715,89.705,89.705,156400000.0
2009-10-12 18:04:00,89.705,89.705,89.705,89.705,374100000.0
2009-10-12 18:05:00,89.71,89.715,89.675,89.68,178800000.0
2009-10-12 18:06:00,89.675,89.685,89.675,89.68,285900000.0
2009-10-12 18:07:00,89.685,89.715,89.685,89.71,420599999.0
2009-10-12 18:08:00,89.71,89.725,89.71,89.725,255000000.0
2009-10-12 18:09:00,89.725,89.735,89.725,89.73,93600000.0
2009-10-12 18:10:00,89.73,89.74,89.73,89.74,548100001.0
2009-10-12 18:11:00,89.745,89.75,89.745,89.75,46100000.0
2009-10-12 18:12:00,89.75,89.76,89.745,89.745,433000002.0
2009-10-12 18:13:00,89.745,89.745,89.725,89.725,182000000.0
2009-10-12 18:14:00,89.725,89.725,89.715,89.715,364500000.0
2009-10-12 18:15:00,89.71,89.72,89.71,89.715,248800000.0
2009-10-12 18:16:00,89.715,89.73,89.7,89.73,308200000.0
2009-10-12 18:17:00,89.73,89.74,89.715,89.735,226500000.0
2009-10-12 18:18:00,89.735,89.75,89.735,89.75,508099999.0
2009-10-12 18:19:00,89.75,89.785,89.745,89.775,407700000.0
2009-10-12 18:20:00,89.775,89.8,89.77,89.8,176599999.0
2009-10-12 18:21:00,89.8,89.81,89.8,89.805,285800001.0
2009-10-12 18:22:00,89.81,89.825,89.81,89.82,138000000.0
2009-10-12 18:23:00,89.815,89.83,89.8,89.825,142900000.0
2009-10-12 18:24:00,89.825,89.83,89.82,89.83,65200000.0
2009-10-12 18:25:00,89.825,89.83,89.82,89.825,26600000.0
2009-10-12 18:26:00,89.825,89.825,89.81,89.81,258400001.0
2009-10-12 18:27:00,89.81,89.83,89.81,89.81,126099999.0
2009-10-12 18:28:00,89.81,89.815,89.785,89.785,345499999.0
2009-10-12 18:29:00,89.8,89.82,89.79,89.81,132900000.0
2009-10-12 18:30:00,89.81,89.81,89.79,89.795,74600000.0
2009-10-12 18:31:00,89.795,89.795,89.79,89.79,51800000.0
2009-10-12 18:32:00,89.79,89.8,89.79,89.79,72100000.0
2009-10-12 18:33:00,89.79,89.795,89.79,89.795,22100000.0
2009-10-12 18:34:00,89.795,89.795,89.76,89.77,33600000.0
2009-10-12 18:35:00,89.765,89.79,89.76,89.79,92200000.0
2009-10-12 18:36:00,89.79,89.79,89.77,89.78,82900000.0
2009-10-12 18:37:00,89.77,89.785,89.77,89.785,51700000.0
2009-10-12 18:38:00,89.785,89.79,89.78,89.79,28000000.0
2009-10-12 18:39:00,89.79,89.79,89.765,89.77,59100000.0
2009-10-12 18:40:00,89.77,89.77,89.76,89.76,100000000.0
2009-10-12 18:41:00,89.76,89.77,89.76,89.77,48700000.0
2009-10-12 18:42:00,89.77,89.77,89.765,89.77,20700000.0
2009-10-12 18:43:00,89.77,89.77,89.77,89.77,4000000.0
2009-10-12 18:44:00,89.77,89.79,89.76,89.79,86100000.0
2009-10-12 18:45:00,89.79,89.8,89.785,89.79,137800000.0
2009-10-12 18:46:00,89.785,89.795,89.785,89.785,184600000.0
2009-10-12 18:47:00,89.785,89.79,89.785,89.79,358700000.0
2009-10-12 18:48:00,89.785,89.785,89.785,89.785,100700000.0
2009-10-12 18:49:00,89.785,89.79,89.78,89.79,62400000.0
2009-10-12 18:50:00,89.795,89.8,89.795,89.795,142300000.0
2009-10-12 18:51:00,89.795,89.795,89.795,89.795,53000000.0
2009-10-12 18:52:00,89.795,89.795,89.795,89.795,12700000.0
2009-10-12 18:53:00,89.795,89.795,89.785,89.79,121700000.0
2009-10-12 18:54:00,89.79,89.795,89.78,89.79,439100000.0
2009-10-12 18:55:00,89.79,89.795,89.785,89.79,257000000.0
2009-10-12 18:56:00,89.79,89.8,89.79,89.795,210400000.0
2009-10-12 18:57:00,89.79,89.81,89.79,89.81,107300000.0
2009-10-12 18:58:00,89.81,89.81,89.805,89.805,33700000.0
2009-10-12 18:59:00,89.805,89.81,89.805,89.81,85700000.0
2009-10-12 19:00:00,89.805,89.815,89.79,89.81,446300000.0
2009-10-12 19:01:00,89.81,89.825,89.805,89.805,553900001.0
2009-10-12 19:02:00,89.805,89.805,89.805,89.805,69000000.0
2009-10-12 19:03:00,89.8,89.81,89.8,89.81,204600000.0
2009-10-12 19:04:00,89.81,89.815,89.81,89.815,125500000.0
2009-10-12 19:05:00,89.815,89.825,89.805,89.81,177900000.0
2009-10-12 19:06:00,89.81,89.81,89.805,89.805,57800000.0
2009-10-12 19:07:00,89.805,89.815,89.805,89.815,168200000.0
2009-10-12 19:08:00,89.815,89.815,89.81,89.81,63100000.0
2009-10-12 19:09:00,89.81,89.81,89.79,89.79,164400000.0
2009-10-12 19:10:00,89.79,89.8,89.79,89.8,131100000.0
2009-10-12 19:11:00,89.8,89.8,89.795,89.795,203100000.0
2009-10-12 19:12:00,89.8,89.81,89.795,89.81,226300000.0
2009-10-12 19:13:00,89.815,89.82,89.815,89.82,161600000.0
2009-10-12 19:14:00,89.82,89.82,89.81,89.81,99700000.0
2009-10-12 19:15:00,89.81,89.81,89.805,89.805,70300000.0
2009-10-12 19:16:00,89.805,89.805,89.76,89.76,380900000.0
2009-10-12 19:17:00,89.765,89.775,89.765,89.775,337900000.0
2009-10-12 19:18:00,89.775,89.775,89.765,89.775,169200000.0
2009-10-12 19:19:00,89.775,89.815,89.775,89.805,443200000.0
2009-10-12 19:20:00,89.805,89.83,89.805,89.815,248000000.0
2009-10-12 19:21:00,89.825,89.84,89.825,89.835,191400000.0
2009-10-12 19:22:00,89.835,89.84,89.835,89.835,140200000.0
2009-10-12 19:23:00,89.84,89.88,89.84,89.875,343000000.0
2009-10-12 19:24:00,89.875,89.875,89.86,89.86,616700003.0
2009-10-12 19:25:00,89.86,89.86,89.85,89.85,94800001.0
2009-10-12 19:26:00,89.85,89.85,89.805,89.84,340100002.0
2009-10-12 19:27:00,89.845,89.87,89.845,89.87,229999999.0
2009-10-12 19:28:00,89.87,89.87,89.855,89.865,228600000.0
2009-10-12 19:29:00,89.865,89.865,89.855,89.855,175400000.0
2009-10-12 19:30:00,89.855,89.855,89.845,89.85,409599999.0
2009-10-12 19:31:00,89.85,89.85,89.845,89.845,45800000.0
2009-10-12 19:32:00,89.845,89.85,89.83,89.83,160400001.0
2009-10-12 19:33:00,89.83,89.83,89.825,89.825,194799999.0
2009-10-12 19:34:00,89.825,89.84,89.825,89.835,433399999.0
2009-10-12 19:35:00,89.835,89.84,89.83,89.84,427300000.0
2009-10-12 19:36:00,89.84,89.845,89.84,89.845,139800000.0
2009-10-12 19:37:00,89.845,89.845,89.84,89.845,58100000.0
2009-10-12 19:38:00,89.845,89.85,89.83,89.835,303600000.0
2009-10-12 19:39:00,89.835,89.855,89.83,89.85,268100000.0
2009-10-12 19:40:00,89.86,89.865,89.86,89.865,133300000.0
2009-10-12 19:41:00,89.865,89.87,89.865,89.87,219200000.0
2009-10-12 19:42:00,89.87,89.87,89.825,89.825,413000000.0
2009-10-12 19:43:00,89.825,89.825,89.8,89.805,838699998.0
2009-10-12 19:44:00,89.805,89.815,89.785,89.785,377199996.0
2009-10-12 19:45:00,89.785,89.8,89.785,89.795,455299999.0
2009-10-12 19:46:00,89.795,89.815,89.795,89.81,267999999.0
2009-10-12 19:47:00,89.81,89.81,89.805,89.81,386099999.0
2009-10-12 19:48:00,89.81,89.81,89.805,89.805,575099995.0
2009-10-12 19:49:00,89.805,89.815,89.805,89.805,652199999.0
2009-10-12 19:50:00,89.805,89.815,89.805,89.81,324599999.0
2009-10-12 19:51:00,89.805,89.81,89.795,89.795,354000000.0
2009-10-12 19:52:00,89.795,89.795,89.77,89.77,366200000.0
2009-10-12 19:53:00,89.77,89.77,89.745,89.75,492500001.0
2009-10-12 19:54:00,89.75,89.755,89.745,89.745,576600002.0
2009-10-12 19:55:00,89.745,89.755,89.745,89.75,567999997.0
2009-10-12 19:56:00,89.75,89.76,89.75,89.755,350499998.0
2009-10-12 19:57:00,89.755,89.76,89.755,89.76,82200002.0
2009-10-12 19:58:00,89.76,89.765,89.755,89.765,292000005.0
2009-10-12 19:59:00,89.765,89.765,89.765,89.765,432900008.0
2009-10-12 20:00:00,89.765,89.765,89.76,89.765,362199999.0
2009-10-12 20:01:00,89.765,89.775,89.76,89.77,186700000.0
2009-10-12 20:02:00,89.77,89.795,89.77,89.785,301800003.0
2009-10-12 20:03:00,89.785,89.785,89.765,89.765,99700000.0
2009-10-12 20:04:00,89.755,89.765,89.745,89.745,533200001.0
2009-10-12 20:05:00,89.745,89.745,89.74,89.74,106800000.0
2009-10-12 20:06:00,89.745,89.745,89.735,89.74,217700001.0
2009-10-12 20:07:00,89.74,89.75,89.74,89.74,58300000.0
2009-10-12 20:08:00,89.745,89.76,89.745,89.755,43900000.0
2009-10-12 20:09:00,89.75,89.77,89.75,89.76,162400000.0
2009-10-12 20:10:00,89.76,89.77,89.76,89.77,152200000.0
2009-10-12 20:11:00,89.77,89.805,89.77,89.8,435200000.0
2009-10-12 20:12:00,89.81,89.825,89.81,89.81,286800000.0
2009-10-12 20:13:00,89.81,89.825,89.81,89.82,448700001.0
2009-10-12 20:14:00,89.81,89.84,89.81,89.835,154700000.0
2009-10-12 20:15:00,89.835,89.835,89.825,89.825,311000000.0
2009-10-12 20:16:00,89.825,89.825,89.815,89.815,160499999.0
2009-10-12 20:17:00,89.815,89.815,89.81,89.81,200600000.0
2009-10-12 20:18:00,89.81,89.81,89.795,89.795,261800000.0
2009-10-12 20:19:00,89.795,89.795,89.785,89.785,155700000.0
2009-10-12 20:20:00,89.785,89.805,89.785,89.805,353900000.0
2009-10-12 20:21:00,89.805,89.835,89.805,89.83,573999999.0
2009-10-12 20:22:00,89.83,89.835,89.825,89.83,242699999.0
2009-10-12 20:23:00,89.83,89.86,89.825,89.86,389100000.0
2009-10-12 20:24:00,89.86,89.865,89.85,89.85,204400000.0
2009-10-12 20:25:00,89.85,89.86,89.85,89.855,259500000.0
2009-10-12 20:26:00,89.855,89.86,89.855,89.86,282099997.0
2009-10-12 20:27:00,89.86,89.86,89.855,89.86,339499998.0
2009-10-12 20:28:00,89.86,89.86,89.855,89.86,521099999.0
2009-10-12 20:29:00,89.86,89.86,89.84,89.84,136200000.0
2009-10-12 20:30:00,89.835,89.84,89.835,89.84,105400000.0
2009-10-12 20:31:00,89.84,89.855,89.84,89.855,137800000.0
2009-10-12 20:32:00,89.855,89.865,89.85,89.865,248300000.0
2009-10-12 20:33:00,89.865,89.865,89.85,89.86,192200000.0
2009-10-12 20:34:00,89.86,89.86,89.855,89.855,246800000.0
2009-10-12 20:35:00,89.855,89.86,89.85,89.85,219299999.0
2009-10-12 20:36:00,89.85,89.85,89.85,89.85,180100000.0
2009-10-12 20:37:00,89.85,89.85,89.845,89.845,101300000.0
2009-10-12 20:38:00,89.845,89.85,89.81,89.815,440100000.0
2009-10-12 20:39:00,89.81,89.815,89.81,89.81,119500000.0
2009-10-12 20:40:00,89.81,89.835,89.81,89.83,142400000.0
2009-10-12 20:41:00,89.83,89.845,89.83,89.84,287199999.0
2009-10-12 20:42:00,89.84,89.845,89.84,89.845,76300000.0
2009-10-12 20:43:00,89.845,89.865,89.845,89.86,95600000.0
2009-10-12 20:44:00,89.865,89.87,89.855,89.865,334000003.0
2009-10-12 20:45:00,89.87,89.875,89.87,89.87,188100000.0
2009-10-12 20:46:00,89.87,89.87,89.87,89.87,109900000.0
2009-10-12 20:47:00,89.87,89.87,89.845,89.855,634800003.0
2009-10-12 20:48:00,89.865,89.865,89.845,89.85,165700000.0
2009-10-12 20:49:00,89.85,89.87,89.845,89.865,403900000.0
2009-10-12 20:50:00,89.865,89.865,89.86,89.865,555400000.0
2009-10-12 20:51:00,89.865,89.875,89.86,89.875,767199999.0
2009-10-12 20:52:00,89.875,89.875,89.875,89.875,168000000.0
2009-10-12 20:53:00,89.875,89.875,89.855,89.87,666199997.0
2009-10-12 20:54:00,89.87,89.875,89.855,89.86,303200000.0
2009-10-12 20:55:00,89.86,89.865,89.85,89.86,603799999.0
2009-10-12 20:56:00,89.865,89.865,89.865,89.865,282499997.0
2009-10-12 20:57:00,89.865,89.865,89.86,89.86,101699999.0
2009-10-12 20:58:00,89.86,89.86,89.84,89.85,409399999.0
2009-10-12 20:59:00,89.85,89.85,89.84,89.84,348200000.0
2009-10-12 21:00:00,89.84,89.845,89.835,89.835,468099999.0
2009-10-12 21:01:00,89.835,89.84,89.83,89.84,381399999.0
2009-10-12 21:02:00,89.845,89.875,89.845,89.845,375200000.0
2009-10-12 21:03:00,89.845,89.845,89.835,89.835,131900000.0
2009-10-12 21:04:00,89.835,89.835,89.83,89.835,105900000.0
2009-10-12 21:05:00,89.835,89.835,89.825,89.835,233100001.0
2009-10-12 21:06:00,89.835,89.865,89.835,89.865,163100000.0
2009-10-12 21:07:00,89.865,89.885,89.865,89.885,378300000.0
2009-10-12 21:08:00,89.88,89.885,89.855,89.855,177500000.0
2009-10-12 21:09:00,89.855,89.855,89.855,89.855,44000000.0
2009-10-12 21:10:00,89.855,89.855,89.855,89.855,82800000.0
2009-10-12 21:11:00,89.85,89.85,89.835,89.835,148500000.0
2009-10-12 21:12:00,89.835,89.835,89.82,89.82,132300000.0
2009-10-12 21:13:00,89.82,89.82,89.82,89.82,24500000.0
2009-10-12 21:14:00,89.835,89.835,89.83,89.835,67400000.0
2009-10-12 21:15:00,89.835,89.835,89.83,89.835,72400000.0
2009-10-12 21:16:00,89.83,89.83,89.825,89.825,18900000.0
2009-10-12 21:17:00,89.825,89.845,89.825,89.835,77200001.0
2009-10-12 21:18:00,89.845,89.845,89.835,89.835,123799999.0
2009-10-12 21:19:00,89.835,89.845,89.835,89.845,40500001.0
2009-10-12 21:20:00,89.845,89.845,89.84,89.84,18800000.0
2009-10-12 21:21:00,89.835,89.845,89.835,89.845,223800000.0
2009-10-12 21:22:00,89.845,89.845,89.84,89.845,89600000.0
2009-10-12 21:23:00,89.845,89.845,89.845,89.845,2400000.0
2009-10-12 21:24:00,89.845,89.845,89.835,89.835,50200000.0
2009-10-12 21:25:00,89.835,89.835,89.835,89.835,103600000.0
2009-10-12 21:26:00,89.835,89.835,89.835,89.835,20100000.0
2009-10-12 21:27:00,89.835,89.865,89.835,89.865,71500000.0
2009-10-12 21:28:00,89.865,89.875,89.865,89.875,213700000.0
2009-10-12 21:29:00,89.875,89.875,89.87,89.875,131600000.0
2009-10-12 21:30:00,89.875,89.875,89.86,89.86,272400000.0
2009-10-12 21:31:00,89.86,89.86,89.86,89.86,41900000.0
2009-10-12 21:32:00,89.865,89.87,89.865,89.865,200400000.0
2009-10-12 21:33:00,89.865,89.875,89.865,89.865,177600000.0
2009-10-12 21:34:00,89.865,89.865,89.865,89.865,81300001.0
2009-10-12 21:35:00,89.865,89.865,89.86,89.86,59900000.0
2009-10-12 21:36:00,89.86,89.86,89.835,89.835,97000000.0
2009-10-12 21:37:00,89.83,89.845,89.82,89.845,202399999.0
2009-10-12 21:38:00,89.845,89.85,89.845,89.85,120000000.0
2009-10-12 21:39:00,89.85,89.855,89.85,89.85,95700000.0
2009-10-12 21:40:00,89.855,89.875,89.855,89.87,81300000.0
2009-10-12 21:41:00,89.87,89.87,89.87,89.87,116200000.0
2009-10-12 21:42:00,89.87,89.87,89.845,89.845,265100000.0
2009-10-12 21:43:00,89.845,89.85,89.845,89.85,211800000.0
2009-10-12 21:44:00,89.85,89.85,89.84,89.84,128900000.0
2009-10-12 21:45:00,89.84,89.84,89.84,89.84,31800000.0
2009-10-12 21:46:00,89.84,89.84,89.84,89.84,5700000.0
2009-10-12 21:47:00,89.84,89.84,89.84,89.84,32300000.0
2009-10-12 21:48:00,89.84,89.845,89.84,89.84,52800000.0
2009-10-12 21:49:00,89.84,89.84,89.84,89.84,55400000.0
2009-10-12 21:50:00,89.84,89.85,89.84,89.845,206000000.0
2009-10-12 21:51:00,89.845,89.845,89.845,89.845,3300000.0
2009-10-12 21:52:00,89.845,89.865,89.84,89.86,227900000.0
2009-10-12 21:53:00,89.86,89.86,89.85,89.85,107300000.0
2009-10-12 21:54:00,89.845,89.85,89.845,89.85,18700000.0
2009-10-12 21:55:00,89.85,89.85,89.835,89.84,108000000.0
2009-10-12 21:56:00,89.835,89.84,89.82,89.83,522200000.0
2009-10-12 21:57:00,89.83,89.85,89.83,89.85,140300000.0
2009-10-12 21:58:00,89.843,89.844,89.843,89.843,168000001.0
2009-10-12 21:59:00,89.845,89.845,89.84,89.845,168000001.0
2009-10-12 22:00:00,89.845,89.855,89.845,89.855,210400000.0
2009-10-12 22:01:00,89.855,89.855,89.855,89.855,153100000.0
2009-10-12 22:02:00,89.855,89.855,89.855,89.855,42700000.0
2009-10-12 22:03:00,89.855,89.86,89.85,89.86,35800000.0
2009-10-12 22:04:00,89.865,89.87,89.855,89.855,74000000.0
2009-10-12 22:05:00,89.855,89.855,89.85,89.85,15400000.0
2009-10-12 22:06:00,89.85,89.87,89.85,89.87,70900000.0
2009-10-12 22:07:00,89.87,89.87,89.865,89.87,43300000.0
2009-10-12 22:08:00,89.87,89.87,89.855,89.855,39600000.0
2009-10-12 22:09:00,89.855,89.855,89.855,89.855,64300000.0
2009-10-12 22:10:00,89.855,89.855,89.845,89.845,284600000.0
2009-10-12 22:11:00,89.845,89.845,89.845,89.845,83700000.0
2009-10-12 22:12:00,89.845,89.85,89.845,89.85,68800000.0
2009-10-12 22:13:00,89.85,89.85,89.85,89.85,75400000.0
2009-10-12 22:14:00,89.85,89.85,89.845,89.845,172100000.0
2009-10-12 22:15:00,89.85,89.865,89.85,89.865,10000000.0
2009-10-12 22:16:00,89.865,89.875,89.865,89.875,25600000.0
2009-10-12 22:17:00,89.875,89.88,89.875,89.88,37800000.0
2009-10-12 22:18:00,89.86,89.88,89.855,89.88,105100000.0
2009-10-12 22:19:00,89.88,89.89,89.87,89.87,123800000.0
2009-10-12 22:20:00,89.87,89.87,89.86,89.865,159100000.0
2009-10-12 22:21:00,89.86,89.865,89.845,89.845,230400001.0
2009-10-12 22:22:00,89.845,89.845,89.845,89.845,77400000.0
2009-10-12 22:23:00,89.85,89.87,89.85,89.86,134400000.0
2009-10-12 22:24:00,89.86,89.86,89.855,89.855,11600000.0
2009-10-12 22:25:00,89.855,89.855,89.855,89.855,21500000.0
2009-10-12 22:26:00,89.855,89.855,89.855,89.855,10400000.0
2009-10-12 22:27:00,89.852,89.852,89.849,89.851,63600000.0
2009-10-12 22:28:00,89.855,89.855,89.85,89.85,63600000.0
2009-10-12 22:29:00,89.85,89.86,89.85,89.855,42000000.0
2009-10-12 22:30:00,89.855,89.885,89.855,89.87,47600000.0
2009-10-12 22:31:00,89.865,89.87,89.855,89.855,45800000.0
2009-10-12 22:32:00,89.855,89.87,89.85,89.85,95800000.0
2009-10-12 22:33:00,89.85,89.855,89.85,89.855,25200000.0
2009-10-12 22:34:00,89.855,89.86,89.855,89.86,41800000.0
2009-10-12 22:35:00,89.854,89.856,89.853,89.856,73200000.0
2009-10-12 22:36:00,89.86,89.87,89.855,89.855,73200000.0
2009-10-12 22:37:00,89.855,89.86,89.855,89.86,24800000.0
2009-10-12 22:38:00,89.86,89.86,89.86,89.86,9600000.0
2009-10-12 22:39:00,89.855,89.855,89.85,89.85,12700000.0
2009-10-12 22:40:00,89.85,89.85,89.84,89.85,53600000.0
2009-10-12 22:41:00,89.845,89.845,89.84,89.84,23100000.0
2009-10-12 22:42:00,89.84,89.84,89.84,89.84,4900000.0
2009-10-12 22:43:00,89.834,89.837,89.833,89.837,9600000.0
2009-10-12 22:44:00,89.85,89.85,89.85,89.85,9600000.0
2009-10-12 22:45:00,89.85,89.85,89.85,89.85,4000000.0
2009-10-12 22:46:00,89.85,89.855,89.85,89.855,14900000.0
2009-10-12 22:47:00,89.846,89.849,89.846,89.849,16700000.0
2009-10-12 22:48:00,89.855,89.855,89.85,89.855,16700000.0
2009-10-12 22:49:00,89.855,89.86,89.855,89.86,29700000.0
2009-10-12 22:50:00,89.86,89.86,89.86,89.86,125500000.0
2009-10-12 22:51:00,89.86,89.865,89.86,89.865,45100000.0
2009-10-12 22:52:00,89.865,89.865,89.86,89.86,33300000.0
2009-10-12 22:53:00,89.86,89.865,89.855,89.865,39800000.0
2009-10-12 22:54:00,89.865,89.865,89.865,89.865,23400000.0
2009-10-12 22:55:00,89.865,89.865,89.855,89.865,246000000.0
2009-10-12 22:56:00,89.865,89.865,89.86,89.86,148200000.0
2009-10-12 22:57:00,89.86,89.865,89.86,89.86,21800000.0
2009-10-12 22:58:00,89.86,89.86,89.855,89.86,45400000.0
2009-10-12 22:59:00,89.855,89.86,89.805,89.82,66400000.0
2009-10-12 23:00:00,89.82,89.86,89.805,89.815,37600000.0
2009-10-12 23:01:00,89.815,89.83,89.815,89.83,13500000.0
2009-10-12 23:02:00,89.83,89.83,89.8,89.805,34200000.0
2009-10-12 23:03:00,89.825,89.83,89.805,89.82,45600000.0
2009-10-12 23:04:00,89.815,89.82,89.815,89.815,25600000.0
2009-10-12 23:05:00,89.815,89.82,89.815,89.82,28800000.0
2009-10-12 23:06:00,89.825,89.83,89.82,89.825,12400000.0
2009-10-12 23:07:00,89.82,89.825,89.82,89.825,5600000.0
2009-10-12 23:08:00,89.82,89.82,89.795,89.795,39200000.0
2009-10-12 23:09:00,89.795,89.8,89.79,89.8,34800000.0
2009-10-12 23:10:00,89.8,89.8,89.795,89.795,15000000.0
2009-10-12 23:11:00,89.795,89.795,89.795,89.795,10000000.0
2009-10-12 23:12:00,89.795,89.8,89.795,89.8,9600000.0
2009-10-12 23:13:00,89.8,89.8,89.795,89.795,20400000.0
2009-10-12 23:14:00,89.795,89.8,89.785,89.795,148000000.0
2009-10-12 23:15:00,89.79,89.79,89.725,89.745,148500000.0
2009-10-12 23:16:00,89.745,89.785,89.74,89.775,97700000.0
2009-10-12 23:17:00,89.78,89.82,89.78,89.805,151200000.0
2009-10-12 23:18:00,89.81,89.825,89.81,89.82,80900000.0
2009-10-12 23:19:00,89.82,89.835,89.815,89.83,128200000.0
2009-10-12 23:20:00,89.845,89.845,89.835,89.84,77900000.0
2009-10-12 23:21:00,89.84,89.84,89.835,89.835,58400000.0
2009-10-12 23:22:00,89.835,89.835,89.835,89.835,14600000.0
2009-10-12 23:23:00,89.835,89.845,89.83,89.845,73900000.0
2009-10-12 23:24:00,89.845,89.845,89.83,89.83,65200000.0
2009-10-12 23:25:00,89.83,89.835,89.83,89.83,56200000.0
2009-10-12 23:26:00,89.83,89.83,89.83,89.83,62500000.0
2009-10-12 23:27:00,89.83,89.83,89.83,89.83,54600000.0
2009-10-12 23:28:00,89.83,89.83,89.83,89.83,46300000.0
2009-10-12 23:29:00,89.83,89.835,89.83,89.83,56600000.0
2009-10-12 23:30:00,89.835,89.835,89.83,89.83,36100000.0
2009-10-12 23:31:00,89.83,89.83,89.83,89.83,22000000.0
2009-10-12 23:32:00,89.83,89.83,89.79,89.79,42000000.0
2009-10-12 23:33:00,89.805,89.825,89.805,89.825,30100000.0
2009-10-12 23:34:00,89.825,89.825,89.825,89.825,6000000.0
2009-10-12 23:35:00,89.825,89.825,89.81,89.815,37400000.0
2009-10-12 23:36:00,89.815,89.815,89.81,89.815,17600000.0
2009-10-12 23:37:00,89.815,89.815,89.81,89.81,17600000.0
2009-10-12 23:38:00,89.815,89.815,89.815,89.815,2000000.0
2009-10-12 23:40:00,89.81,89.81,89.81,89.81,8300000.0
2009-10-12 23:41:00,89.81,89.81,89.81,89.81,7300000.0
2009-10-12 23:42:00,89.81,89.815,89.81,89.815,14700000.0
2009-10-12 23:43:00,89.815,89.83,89.81,89.83,49600000.0
2009-10-12 23:44:00,89.82,89.82,89.82,89.82,25200000.0
2009-10-12 23:45:00,89.82,89.83,89.81,89.83,164300000.0
2009-10-12 23:46:00,89.835,89.835,89.795,89.795,129200000.0
2009-10-12 23:47:00,89.795,89.805,89.795,89.805,26600000.0
2009-10-12 23:48:00,89.805,89.805,89.805,89.805,26400000.0
2009-10-12 23:49:00,89.809,89.809,89.808,89.808,31800000.0
2009-10-12 23:50:00,89.807,89.811,89.807,89.81,31800000.0
2009-10-12 23:51:00,89.805,89.805,89.805,89.805,31800000.0
2009-10-12 23:52:00,89.805,89.81,89.805,89.81,38200000.0
2009-10-12 23:53:00,89.81,89.81,89.81,89.81,2500000.0
2009-10-12 23:54:00,89.81,89.81,89.805,89.81,26300000.0
2009-10-12 23:55:00,89.81,89.81,89.81,89.81,5600000.0
2009-10-12 23:56:00,89.81,89.81,89.805,89.81,35200000.0
2009-10-12 23:57:00,89.81,89.81,89.81,89.81,14600000.0
2009-10-12 23:58:00,89.807,89.807,89.807,89.807,338900000.0
2009-10-12 23:59:00,89.81,89.81,89.78,89.79,338900000.0
2009-10-13 00:00:00,89.79,89.795,89.77,89.795,73900000.0
2009-10-13 00:01:00,89.795,89.8,89.79,89.8,21700000.0
2009-10-13 00:02:00,89.8,89.805,89.785,89.79,68400000.0
2009-10-13 00:03:00,89.8,89.8,89.795,89.8,54000000.0
2009-10-13 00:04:00,89.8,89.805,89.79,89.79,72300000.0
2009-10-13 00:05:00,89.79,89.795,89.79,89.79,27200000.0
2009-10-13 00:06:00,89.79,89.79,89.79,89.79,6000000.0
2009-10-13 00:07:00,89.79,89.79,89.785,89.785,95600000.0
2009-10-13 00:08:00,89.785,89.8,89.785,89.79,78400000.0
2009-10-13 00:09:00,89.791,89.791,89.79,89.79,69900000.0
2009-10-13 00:10:00,89.79,89.795,89.785,89.785,69900000.0
2009-10-13 00:11:00,89.785,89.815,89.78,89.815,95900000.0
2009-10-13 00:12:00,89.815,89.83,89.805,89.81,56900000.0
2009-10-13 00:13:00,89.81,89.81,89.8,89.8,31000000.0
2009-10-13 00:14:00,89.805,89.805,89.79,89.795,57200000.0
2009-10-13 00:15:00,89.795,89.795,89.795,89.795,25200000.0
2009-10-13 00:16:00,89.794,89.795,89.794,89.795,8900000.0
2009-10-13 00:17:00,89.795,89.795,89.795,89.795,8900000.0
2009-10-13 00:18:00,89.795,89.795,89.795,89.795,4000000.0
2009-10-13 00:19:00,89.793,89.793,89.792,89.792,22800000.0
2009-10-13 00:20:00,89.79,89.8,89.785,89.8,22800000.0
2009-10-13 00:21:00,89.8,89.805,89.765,89.785,122900000.0
2009-10-13 00:22:00,89.785,89.795,89.785,89.795,18200000.0
2009-10-13 00:23:00,89.79,89.79,89.77,89.77,32900000.0
2009-10-13 00:24:00,89.77,89.77,89.76,89.76,45100000.0
2009-10-13 00:25:00,89.76,89.76,89.74,89.745,73500000.0
2009-10-13 00:26:00,89.745,89.745,89.73,89.745,75900000.0
2009-10-13 00:27:00,89.745,89.76,89.745,89.76,10000000.0
2009-10-13 00:28:00,89.76,89.765,89.745,89.765,117900000.0
2009-10-13 00:29:00,89.765,89.765,89.76,89.76,64100000.0
2009-10-13 00:30:00,89.76,89.775,89.76,89.77,75100000.0
2009-10-13 00:31:00,89.78,89.79,89.77,89.78,114600000.0
2009-10-13 00:32:00,89.78,89.785,89.78,89.785,4000000.0
2009-10-13 00:33:00,89.78,89.8,89.78,89.79,48700000.0
2009-10-13 00:34:00,89.79,89.79,89.79,89.79,7100000.0
2009-10-13 00:35:00,89.79,89.79,89.785,89.79,36600000.0
2009-10-13 00:36:00,89.79,89.79,89.79,89.79,18600000.0
2009-10-13 00:37:00,89.79,89.79,89.785,89.785,54500000.0
2009-10-13 00:38:00,89.785,89.79,89.785,89.79,40200000.0
2009-10-13 00:39:00,89.79,89.79,89.785,89.79,74800000.0
2009-10-13 00:40:00,89.79,89.79,89.785,89.785,35500000.0
2009-10-13 00:41:00,89.785,89.79,89.785,89.785,50500000.0
2009-10-13 00:42:00,89.785,89.785,89.785,89.785,16800000.0
2009-10-13 00:43:00,89.785,89.785,89.775,89.775,33800000.0
2009-10-13 00:44:00,89.775,89.775,89.76,89.77,37300000.0
2009-10-13 00:45:00,89.775,89.775,89.775,89.775,1000000.0
2009-10-13 00:46:00,89.77,89.775,89.745,89.75,107000000.0
2009-10-13 00:47:00,89.75,89.75,89.735,89.735,95800000.0
2009-10-13 00:48:00,89.735,89.75,89.715,89.72,84200000.0
2009-10-13 00:49:00,89.725,89.735,89.715,89.725,34800000.0
2009-10-13 00:50:00,89.725,89.725,89.72,89.725,16000000.0
2009-10-13 00:51:00,89.725,89.73,89.685,89.695,117900000.0
2009-10-13 00:52:00,89.69,89.73,89.69,89.705,170600000.0
2009-10-13 00:53:00,89.705,89.71,89.655,89.665,206900000.0
2009-10-13 00:54:00,89.665,89.685,89.655,89.67,105500000.0
2009-10-13 00:55:00,89.675,89.7,89.67,89.7,134200000.0
2009-10-13 00:56:00,89.695,89.7,89.68,89.685,64800000.0
2009-10-13 00:57:00,89.685,89.715,89.685,89.71,90800000.0
2009-10-13 00:58:00,89.71,89.73,89.71,89.72,136000000.0
2009-10-13 00:59:00,89.72,89.73,89.715,89.715,20400000.0
2009-10-13 01:00:00,89.715,89.73,89.705,89.705,127200000.0
2009-10-13 01:01:00,89.705,89.725,89.7,89.715,130200000.0
2009-10-13 01:02:00,89.72,89.72,89.705,89.705,52800000.0
2009-10-13 01:03:00,89.705,89.71,89.705,89.705,30700000.0
2009-10-13 01:04:00,89.705,89.705,89.705,89.705,36600000.0
2009-10-13 01:05:00,89.705,89.71,89.705,89.71,19600000.0
2009-10-13 01:06:00,89.71,89.725,89.71,89.725,36200000.0
2009-10-13 01:07:00,89.73,89.73,89.715,89.72,58800000.0
2009-10-13 01:08:00,89.72,89.725,89.72,89.725,4800000.0
2009-10-13 01:09:00,89.73,89.745,89.73,89.74,63600000.0
2009-10-13 01:10:00,89.735,89.745,89.735,89.74,56000000.0
2009-10-13 01:11:00,89.74,89.745,89.735,89.735,31800000.0
2009-10-13 01:12:00,89.735,89.74,89.735,89.735,26800000.0
2009-10-13 01:13:00,89.735,89.74,89.735,89.735,14600000.0
2009-10-13 01:14:00,89.73,89.735,89.725,89.73,27500000.0
2009-10-13 01:15:00,89.725,89.725,89.715,89.72,133100000.0
2009-10-13 01:16:00,89.72,89.72,89.705,89.705,97600000.0
2009-10-13 01:17:00,89.705,89.715,89.7,89.715,56100000.0
2009-10-13 01:18:00,89.715,89.715,89.69,89.705,72700000.0
2009-10-13 01:19:00,89.705,89.73,89.705,89.73,186200000.0
2009-10-13 01:20:00,89.73,89.73,89.72,89.72,103100000.0
2009-10-13 01:21:00,89.715,89.735,89.715,89.73,170600000.0
2009-10-13 01:22:00,89.73,89.73,89.705,89.715,184700000.0
2009-10-13 01:23:00,89.715,89.715,89.7,89.7,33800000.0
2009-10-13 01:24:00,89.7,89.715,89.7,89.71,192000000.0
2009-10-13 01:25:00,89.71,89.71,89.69,89.695,186200000.0
2009-10-13 01:26:00,89.695,89.695,89.685,89.69,191700000.0
2009-10-13 01:27:00,89.685,89.69,89.685,89.69,165300000.0
2009-10-13 01:28:00,89.69,89.695,89.685,89.685,114800000.0
2009-10-13 01:29:00,89.69,89.695,89.685,89.69,122200000.0
2009-10-13 01:30:00,89.685,89.685,89.675,89.68,124800000.0
2009-10-13 01:31:00,89.68,89.68,89.655,89.655,127500000.0
2009-10-13 01:32:00,89.655,89.675,89.645,89.65,77200000.0
2009-10-13 01:33:00,89.65,89.65,89.615,89.64,148100000.0
2009-10-13 01:34:00,89.64,89.655,89.635,89.655,112500000.0
2009-10-13 01:35:00,89.655,89.655,89.64,89.645,124200000.0
2009-10-13 01:36:00,89.64,89.645,89.635,89.64,94300000.0
2009-10-13 01:37:00,89.64,89.65,89.635,89.645,36800000.0
2009-10-13 01:38:00,89.645,89.66,89.645,89.655,49500000.0
2009-10-13 01:39:00,89.66,89.66,89.655,89.655,50500000.0
2009-10-13 01:40:00,89.655,89.66,89.64,89.645,95400000.0
2009-10-13 01:41:00,89.64,89.655,89.62,89.63,178300000.0
2009-10-13 01:42:00,89.63,89.65,89.63,89.65,137800000.0
2009-10-13 01:43:00,89.65,89.65,89.64,89.64,80500000.0
2009-10-13 01:44:00,89.64,89.655,89.64,89.65,275000000.0
2009-10-13 01:45:00,89.65,89.65,89.645,89.65,61900000.0
2009-10-13 01:46:00,89.65,89.65,89.64,89.64,70200000.0
2009-10-13 01:47:00,89.64,89.64,89.64,89.64,33100000.0
2009-10-13 01:48:00,89.64,89.64,89.625,89.63,69800000.0
2009-10-13 01:49:00,89.625,89.67,89.62,89.665,299500000.0
2009-10-13 01:50:00,89.665,89.665,89.645,89.645,62300000.0
2009-10-13 01:51:00,89.645,89.665,89.645,89.655,136800000.0
2009-10-13 01:52:00,89.665,89.67,89.655,89.665,100100000.0
2009-10-13 01:53:00,89.665,89.69,89.665,89.68,107800000.0
2009-10-13 01:54:00,89.685,89.69,89.685,89.69,46700000.0
2009-10-13 01:55:00,89.69,89.725,89.69,89.72,117900000.0
2009-10-13 01:56:00,89.72,89.73,89.72,89.73,91100000.0
2009-10-13 01:57:00,89.73,89.735,89.71,89.71,114300000.0
2009-10-13 01:58:00,89.71,89.71,89.7,89.7,36400000.0
2009-10-13 01:59:00,89.7,89.7,89.695,89.695,63400000.0
2009-10-13 02:00:00,89.695,89.735,89.69,89.72,300800000.0
2009-10-13 02:01:00,89.72,89.72,89.705,89.72,60500000.0
2009-10-13 02:02:00,89.72,89.73,89.71,89.71,108200000.0
2009-10-13 02:03:00,89.71,89.715,89.71,89.715,56800000.0
2009-10-13 02:04:00,89.71,89.72,89.7,89.72,132400000.0
2009-10-13 02:05:00,89.72,89.72,89.705,89.715,81000000.0
2009-10-13 02:06:00,89.715,89.72,89.7,89.705,215900000.0
2009-10-13 02:07:00,89.705,89.705,89.67,89.675,308799999.0
2009-10-13 02:08:00,89.675,89.68,89.66,89.665,109600000.0
2009-10-13 02:09:00,89.665,89.67,89.66,89.665,41500000.0
2009-10-13 02:10:00,89.67,89.68,89.67,89.67,39500000.0
2009-10-13 02:11:00,89.665,89.68,89.665,89.68,33100000.0
2009-10-13 02:12:00,89.68,89.68,89.675,89.68,8000000.0
2009-10-13 02:13:00,89.68,89.68,89.665,89.675,40500000.0
2009-10-13 02:14:00,89.675,89.68,89.67,89.67,38600000.0
2009-10-13 02:15:00,89.68,89.68,89.66,89.66,45800000.0
2009-10-13 02:16:00,89.66,89.66,89.645,89.655,54200000.0
2009-10-13 02:17:00,89.655,89.66,89.655,89.66,6200000.0
2009-10-13 02:18:00,89.655,89.655,89.645,89.65,21400000.0
2009-10-13 02:19:00,89.65,89.655,89.65,89.65,25300000.0
2009-10-13 02:20:00,89.65,89.67,89.65,89.665,7000000.0
2009-10-13 02:21:00,89.665,89.68,89.655,89.66,50100000.0
2009-10-13 02:22:00,89.65,89.665,89.65,89.655,29500000.0
2009-10-13 02:23:00,89.66,89.68,89.655,89.67,58100000.0
2009-10-13 02:24:00,89.67,89.68,89.67,89.675,10000000.0
2009-10-13 02:25:00,89.68,89.685,89.66,89.66,67300000.0
2009-10-13 02:26:00,89.655,89.66,89.65,89.66,53400000.0
2009-10-13 02:27:00,89.655,89.66,89.64,89.64,51100000.0
2009-10-13 02:28:00,89.64,89.65,89.64,89.65,18600000.0
2009-10-13 02:29:00,89.65,89.69,89.65,89.68,137600000.0
2009-10-13 02:30:00,89.68,89.68,89.675,89.675,22600000.0
2009-10-13 02:31:00,89.68,89.68,89.67,89.67,80800000.0
2009-10-13 02:32:00,89.67,89.69,89.67,89.685,48600000.0
2009-10-13 02:33:00,89.68,89.7,89.68,89.7,61800000.0
2009-10-13 02:34:00,89.7,89.725,89.7,89.72,61600000.0
2009-10-13 02:35:00,89.715,89.72,89.68,89.685,99100000.0
2009-10-13 02:36:00,89.69,89.745,89.69,89.745,117400000.0
2009-10-13 02:37:00,89.74,89.745,89.73,89.735,175000000.0
2009-10-13 02:38:00,89.735,89.76,89.725,89.76,165200000.0
2009-10-13 02:39:00,89.755,89.755,89.735,89.735,79800000.0
2009-10-13 02:40:00,89.74,89.77,89.74,89.76,66800000.0
2009-10-13 02:41:00,89.76,89.78,89.755,89.765,234600000.0
2009-10-13 02:42:00,89.76,89.77,89.74,89.76,216800000.0
2009-10-13 02:43:00,89.765,89.765,89.76,89.76,104100000.0
2009-10-13 02:44:00,89.765,89.765,89.735,89.74,74900000.0
2009-10-13 02:45:00,89.745,89.745,89.735,89.735,37400000.0
2009-10-13 02:46:00,89.735,89.745,89.73,89.745,34600000.0
2009-10-13 02:47:00,89.75,89.75,89.74,89.75,74900000.0
2009-10-13 02:48:00,89.755,89.76,89.745,89.755,72800000.0
2009-10-13 02:49:00,89.755,89.77,89.755,89.76,94400000.0
2009-10-13 02:50:00,89.76,89.76,89.74,89.745,56400000.0
2009-10-13 02:51:00,89.745,89.765,89.735,89.765,88900000.0
2009-10-13 02:52:00,89.765,89.785,89.765,89.78,77200000.0
2009-10-13 02:53:00,89.785,89.81,89.78,89.8,90600000.0
2009-10-13 02:54:00,89.8,89.8,89.78,89.78,58800000.0
2009-10-13 02:55:00,89.775,89.78,89.76,89.77,72900000.0
2009-10-13 02:56:00,89.77,89.78,89.77,89.77,43200000.0
2009-10-13 02:57:00,89.77,89.78,89.77,89.775,65400000.0
2009-10-13 02:58:00,89.775,89.79,89.77,89.78,24200000.0
2009-10-13 02:59:00,89.775,89.82,89.775,89.805,83600000.0
2009-10-13 03:00:00,89.81,89.81,89.8,89.81,53800000.0
2009-10-13 03:01:00,89.82,89.86,89.82,89.85,200400000.0
2009-10-13 03:02:00,89.855,89.87,89.83,89.865,108500000.0
2009-10-13 03:03:00,89.865,89.87,89.85,89.87,60500000.0
2009-10-13 03:04:00,89.87,89.87,89.835,89.84,145300000.0
2009-10-13 03:05:00,89.845,89.87,89.845,89.855,76200000.0
2009-10-13 03:06:00,89.855,89.885,89.855,89.87,38100000.0
2009-10-13 03:07:00,89.87,89.87,89.855,89.86,50900000.0
2009-10-13 03:08:00,89.86,89.86,89.85,89.855,87400000.0
2009-10-13 03:09:00,89.855,89.865,89.85,89.86,74000000.0
2009-10-13 03:10:00,89.865,89.87,89.85,89.87,96400000.0
2009-10-13 03:11:00,89.87,89.87,89.855,89.855,17600000.0
2009-10-13 03:12:00,89.855,89.855,89.85,89.85,13300000.0
2009-10-13 03:13:00,89.85,89.855,89.835,89.835,73900000.0
2009-10-13 03:14:00,89.835,89.835,89.81,89.82,101500000.0
2009-10-13 03:15:00,89.82,89.83,89.81,89.82,84800000.0
2009-10-13 03:16:00,89.825,89.84,89.825,89.84,77200000.0
2009-10-13 03:17:00,89.84,89.845,89.82,89.82,55000000.0
2009-10-13 03:18:00,89.82,89.82,89.81,89.815,60600000.0
2009-10-13 03:19:00,89.82,89.82,89.8,89.81,57600000.0
2009-10-13 03:20:00,89.81,89.825,89.805,89.815,52400000.0
2009-10-13 03:21:00,89.815,89.82,89.81,89.81,83500000.0
2009-10-13 03:22:00,89.815,89.82,89.8,89.815,163180000.0
2009-10-13 03:23:00,89.815,89.82,89.81,89.815,92400000.0
2009-10-13 03:24:00,89.815,89.84,89.81,89.84,112000000.0
2009-10-13 03:25:00,89.835,89.86,89.83,89.86,47500000.0
2009-10-13 03:26:00,89.86,89.86,89.85,89.85,49400000.0
2009-10-13 03:27:00,89.86,89.93,89.86,89.93,257400000.0
2009-10-13 03:28:00,89.935,89.96,89.92,89.95,172000000.0
2009-10-13 03:29:00,89.95,89.985,89.945,89.97,65800000.0
2009-10-13 03:30:00,89.975,89.975,89.95,89.965,226090000.0
2009-10-13 03:31:00,89.96,89.975,89.94,89.94,117600000.0
2009-10-13 03:32:00,89.94,89.97,89.935,89.95,49600000.0
2009-10-13 03:33:00,89.955,89.97,89.95,89.955,115200000.0
2009-10-13 03:34:00,89.955,89.955,89.935,89.935,71600000.0
2009-10-13 03:35:00,89.935,89.94,89.93,89.93,39900000.0
2009-10-13 03:36:00,89.93,89.93,89.9,89.915,86200000.0
2009-10-13 03:37:00,89.915,89.93,89.91,89.93,114200000.0
2009-10-13 03:38:00,89.93,89.93,89.915,89.92,130200000.0
2009-10-13 03:39:00,89.915,89.93,89.91,89.925,194400000.0
2009-10-13 03:40:00,89.925,89.925,89.905,89.91,109700000.0
2009-10-13 03:41:00,89.91,89.92,89.9,89.91,28700000.0
2009-10-13 03:42:00,89.91,89.91,89.9,89.9,12500000.0
2009-10-13 03:43:00,89.895,89.9,89.89,89.89,77700000.0
2009-10-13 03:44:00,89.9,89.9,89.89,89.9,34200000.0
2009-10-13 03:45:00,89.9,89.9,89.89,89.9,55200000.0
2009-10-13 03:46:00,89.9,89.9,89.895,89.9,10100000.0
2009-10-13 03:47:00,89.9,89.9,89.89,89.89,38300000.0
2009-10-13 03:48:00,89.89,89.89,89.88,89.885,21000000.0
2009-10-13 03:49:00,89.885,89.885,89.87,89.875,138000000.0
2009-10-13 03:50:00,89.875,89.885,89.865,89.88,317000000.0
2009-10-13 03:51:00,89.88,89.89,89.88,89.88,264900000.0
2009-10-13 03:52:00,89.885,89.9,89.88,89.89,301600000.0
2009-10-13 03:53:00,89.89,89.89,89.89,89.89,32700000.0
2009-10-13 03:54:00,89.89,89.895,89.89,89.895,22200000.0
2009-10-13 03:55:00,89.89,89.89,89.885,89.89,132100000.0
2009-10-13 03:56:00,89.89,89.9,89.89,89.9,68200000.0
2009-10-13 03:57:00,89.9,89.905,89.89,89.895,359100000.0
2009-10-13 03:58:00,89.9,89.91,89.89,89.89,140900000.0
2009-10-13 03:59:00,89.89,89.905,89.89,89.895,114800000.0
2009-10-13 04:00:00,89.895,89.9,89.89,89.9,177900000.0
2009-10-13 04:01:00,89.9,89.91,89.895,89.91,149400000.0
2009-10-13 04:02:00,89.91,89.91,89.9,89.9,92000000.0
2009-10-13 04:03:00,89.9,89.9,89.89,89.89,116400000.0
2009-10-13 04:04:00,89.89,89.89,89.89,89.89,34000000.0
2009-10-13 04:05:00,89.89,89.89,89.89,89.89,3200000.0
2009-10-13 04:06:00,89.89,89.905,89.885,89.905,218600000.0
2009-10-13 04:07:00,89.9,89.93,89.9,89.925,407700000.0
2009-10-13 04:08:00,89.93,89.94,89.925,89.935,323100000.0
2009-10-13 04:09:00,89.935,89.94,89.905,89.91,291800000.0
2009-10-13 04:10:00,89.91,89.91,89.87,89.87,232000000.0
2009-10-13 04:11:00,89.87,89.875,89.86,89.86,112400000.0
2009-10-13 04:12:00,89.86,89.86,89.85,89.855,140400000.0
2009-10-13 04:13:00,89.855,89.86,89.85,89.85,143400000.0
2009-10-13 04:14:00,89.85,89.855,89.845,89.85,102000000.0
2009-10-13 04:15:00,89.85,89.87,89.85,89.87,138600000.0
2009-10-13 04:16:00,89.87,89.875,89.85,89.85,286500000.0
2009-10-13 04:17:00,89.855,89.855,89.84,89.85,169900000.0
2009-10-13 04:18:00,89.85,89.85,89.835,89.84,275200000.0
2009-10-13 04:19:00,89.84,89.84,89.83,89.84,140800000.0
2009-10-13 04:20:00,89.84,89.84,89.83,89.83,114199999.0
2009-10-13 04:21:00,89.83,89.84,89.83,89.84,50400000.0
2009-10-13 04:22:00,89.84,89.86,89.84,89.86,205400000.0
2009-10-13 04:23:00,89.86,89.87,89.86,89.87,115400000.0
2009-10-13 04:24:00,89.87,89.87,89.855,89.86,188000000.0
2009-10-13 04:25:00,89.86,89.86,89.85,89.85,119600000.0
2009-10-13 04:26:00,89.855,89.855,89.855,89.855,11200000.0
2009-10-13 04:27:00,89.85,89.855,89.85,89.855,47500000.0
2009-10-13 04:28:00,89.855,89.855,89.83,89.835,352200000.0
2009-10-13 04:29:00,89.84,89.85,89.84,89.84,347000000.0
2009-10-13 04:30:00,89.84,89.86,89.84,89.855,238300000.0
2009-10-13 04:31:00,89.855,89.87,89.855,89.865,86600000.0
2009-10-13 04:32:00,89.865,89.88,89.865,89.865,116800000.0
2009-10-13 04:33:00,89.865,89.865,89.84,89.845,122100000.0
2009-10-13 04:34:00,89.85,89.855,89.835,89.835,126800000.0
2009-10-13 04:35:00,89.835,89.84,89.815,89.82,268500000.0
2009-10-13 04:36:00,89.825,89.83,89.825,89.825,55200000.0
2009-10-13 04:37:00,89.825,89.83,89.82,89.83,140200000.0
2009-10-13 04:38:00,89.83,89.835,89.83,89.835,88800000.0
2009-10-13 04:39:00,89.835,89.85,89.835,89.85,118600000.0
2009-10-13 04:40:00,89.85,89.85,89.85,89.85,14400000.0
2009-10-13 04:41:00,89.85,89.85,89.835,89.84,97300000.0
2009-10-13 04:42:00,89.84,89.84,89.84,89.84,25100000.0
2009-10-13 04:43:00,89.84,89.84,89.835,89.84,48800000.0
2009-10-13 04:44:00,89.84,89.845,89.84,89.845,136200000.0
2009-10-13 04:45:00,89.845,89.85,89.84,89.845,90400000.0
2009-10-13 04:46:00,89.845,89.845,89.825,89.825,149800000.0
2009-10-13 04:47:00,89.825,89.85,89.825,89.83,212100000.0
2009-10-13 04:48:00,89.83,89.83,89.8,89.805,187500000.0
2009-10-13 04:49:00,89.81,89.81,89.78,89.78,290300000.0
2009-10-13 04:50:00,89.78,89.79,89.77,89.77,324300000.0
2009-10-13 04:51:00,89.78,89.78,89.755,89.76,378000000.0
2009-10-13 04:52:00,89.765,89.79,89.76,89.78,296700000.0
2009-10-13 04:53:00,89.785,89.805,89.785,89.785,229000000.0
2009-10-13 04:54:00,89.785,89.785,89.775,89.785,166500000.0
2009-10-13 04:55:00,89.785,89.785,89.785,89.785,39200000.0
2009-10-13 04:56:00,89.785,89.785,89.77,89.775,101000000.0
2009-10-13 04:57:00,89.775,89.775,89.775,89.775,52000000.0
2009-10-13 04:58:00,89.775,89.775,89.765,89.765,51300000.0
2009-10-13 04:59:00,89.76,89.76,89.73,89.745,306700000.0
2009-10-13 05:00:00,89.745,89.77,89.745,89.77,239300000.0
2009-10-13 05:01:00,89.77,89.79,89.77,89.775,195600000.0
2009-10-13 05:02:00,89.78,89.78,89.77,89.77,79600000.0
2009-10-13 05:03:00,89.77,89.78,89.77,89.775,92500000.0
2009-10-13 05:04:00,89.775,89.78,89.77,89.78,21000000.0
2009-10-13 05:05:00,89.79,89.8,89.785,89.795,39100000.0
2009-10-13 05:06:00,89.795,89.8,89.78,89.78,132100000.0
2009-10-13 05:07:00,89.785,89.785,89.785,89.785,9000000.0
2009-10-13 05:08:00,89.785,89.785,89.78,89.78,20000000.0
2009-10-13 05:09:00,89.78,89.785,89.78,89.78,29400000.0
2009-10-13 05:10:00,89.78,89.78,89.765,89.77,159800000.0
2009-10-13 05:11:00,89.775,89.785,89.77,89.785,155300000.0
2009-10-13 05:12:00,89.785,89.785,89.785,89.785,8000000.0
2009-10-13 05:13:00,89.785,89.82,89.785,89.795,109000000.0
2009-10-13 05:14:00,89.795,89.81,89.775,89.805,282900000.0
2009-10-13 05:15:00,89.805,89.81,89.795,89.8,160899999.0
2009-10-13 05:16:00,89.8,89.82,89.8,89.82,34600000.0
2009-10-13 05:17:00,89.81,89.82,89.81,89.82,24900000.0
2009-10-13 05:18:00,89.815,89.815,89.81,89.815,40400000.0
2009-10-13 05:19:00,89.81,89.815,89.81,89.81,39500000.0
2009-10-13 05:20:00,89.805,89.815,89.805,89.81,106900000.0
2009-10-13 05:21:00,89.815,89.815,89.81,89.815,33600000.0
2009-10-13 05:22:00,89.81,89.82,89.805,89.81,72900000.0
2009-10-13 05:23:00,89.805,89.81,89.8,89.805,52100000.0
2009-10-13 05:24:00,89.81,89.815,89.805,89.805,69700000.0
2009-10-13 05:25:00,89.805,89.805,89.805,89.805,9600000.0
2009-10-13 05:26:00,89.805,89.805,89.8,89.805,17100000.0
2009-10-13 05:27:00,89.805,89.805,89.8,89.805,17100000.0
2009-10-13 05:28:00,89.805,89.805,89.8,89.805,36100000.0
2009-10-13 05:29:00,89.805,89.81,89.8,89.8,39200000.0
2009-10-13 05:30:00,89.8,89.8,89.8,89.8,32400000.0
2009-10-13 05:31:00,89.8,89.81,89.8,89.81,41900000.0
2009-10-13 05:32:00,89.81,89.81,89.8,89.8,21200000.0
2009-10-13 05:33:00,89.8,89.8,89.795,89.8,33400000.0
2009-10-13 05:34:00,89.8,89.8,89.8,89.8,1000000.0
2009-10-13 05:35:00,89.8,89.8,89.795,89.8,21500000.0
2009-10-13 05:36:00,89.8,89.8,89.79,89.79,56700000.0
2009-10-13 05:37:00,89.79,89.79,89.79,89.79,45900000.0
2009-10-13 05:38:00,89.79,89.79,89.79,89.79,43800000.0
2009-10-13 05:39:00,89.795,89.8,89.795,89.8,35800000.0
2009-10-13 05:40:00,89.8,89.81,89.8,89.81,21600000.0
2009-10-13 05:41:00,89.815,89.825,89.815,89.815,67900000.0
2009-10-13 05:42:00,89.815,89.83,89.815,89.83,33800000.0
2009-10-13 05:43:00,89.84,89.85,89.835,89.845,44000000.0
2009-10-13 05:44:00,89.85,89.88,89.845,89.86,156500000.0
2009-10-13 05:45:00,89.86,89.865,89.845,89.85,109800000.0
2009-10-13 05:46:00,89.855,89.855,89.85,89.855,19800000.0
2009-10-13 05:47:00,89.85,89.85,89.84,89.85,47700000.0
2009-10-13 05:48:00,89.85,89.855,89.85,89.855,52600000.0
2009-10-13 05:49:00,89.86,89.86,89.86,89.86,7000000.0
2009-10-13 05:50:00,89.86,89.865,89.86,89.86,18800000.0
2009-10-13 05:51:00,89.86,89.88,89.86,89.875,103300000.0
2009-10-13 05:52:00,89.875,89.875,89.865,89.875,38700000.0
2009-10-13 05:53:00,89.87,89.87,89.865,89.865,92500000.0
2009-10-13 05:54:00,89.86,89.87,89.86,89.87,24400000.0
2009-10-13 05:55:00,89.865,89.865,89.86,89.865,23900000.0
2009-10-13 05:56:00,89.865,89.875,89.86,89.875,50100000.0
2009-10-13 05:57:00,89.875,89.91,89.875,89.91,90500000.0
2009-10-13 05:58:00,89.91,89.935,89.91,89.925,237700000.0
2009-10-13 05:59:00,89.93,89.93,89.91,89.925,165000000.0
2009-10-13 06:00:00,89.925,89.935,89.92,89.93,107600000.0
2009-10-13 06:01:00,89.93,89.93,89.92,89.925,180600000.0
2009-10-13 06:02:00,89.93,89.935,89.925,89.925,22000000.0
2009-10-13 06:03:00,89.925,89.93,89.925,89.925,89300000.0
2009-10-13 06:04:00,89.925,89.925,89.9,89.905,71400000.0
2009-10-13 06:05:00,89.895,89.895,89.89,89.895,27500000.0
2009-10-13 06:06:00,89.89,89.91,89.89,89.89,52900000.0
2009-10-13 06:07:00,89.895,89.895,89.88,89.88,67000000.0
2009-10-13 06:08:00,89.88,89.88,89.875,89.875,62200000.0
2009-10-13 06:09:00,89.875,89.875,89.865,89.87,333900000.0
2009-10-13 06:10:00,89.86,89.87,89.86,89.87,132100000.0
2009-10-13 06:11:00,89.87,89.875,89.865,89.87,343699999.0
2009-10-13 06:12:00,89.87,89.87,89.86,89.865,68000000.0
2009-10-13 06:13:00,89.865,89.88,89.865,89.88,124200000.0
2009-10-13 06:14:00,89.885,89.89,89.87,89.88,68000000.0
2009-10-13 06:15:00,89.88,89.88,89.88,89.88,6100000.0
2009-10-13 06:16:00,89.88,89.88,89.88,89.88,1000000.0
2009-10-13 06:17:00,89.88,89.88,89.875,89.875,14300000.0
2009-10-13 06:18:00,89.875,89.88,89.875,89.88,17200000.0
2009-10-13 06:19:00,89.875,89.875,89.875,89.875,19900000.0
2009-10-13 06:20:00,89.875,89.88,89.875,89.875,11000000.0
2009-10-13 06:21:00,89.875,89.89,89.875,89.885,96900000.0
2009-10-13 06:22:00,89.885,89.89,89.885,89.89,6200000.0
2009-10-13 06:23:00,89.89,89.905,89.89,89.895,61500000.0
2009-10-13 06:24:00,89.895,89.9,89.89,89.89,28400000.0
2009-10-13 06:25:00,89.89,89.895,89.885,89.885,271600000.0
2009-10-13 06:26:00,89.885,89.885,89.875,89.875,185700000.0
2009-10-13 06:27:00,89.875,89.89,89.875,89.885,177200000.0
2009-10-13 06:28:00,89.88,89.89,89.88,89.885,38600000.0
2009-10-13 06:29:00,89.89,89.89,89.88,89.885,34100000.0
2009-10-13 06:30:00,89.885,89.885,89.885,89.885,8400000.0
2009-10-13 06:31:00,89.885,89.9,89.885,89.89,36900000.0
2009-10-13 06:32:00,89.89,89.9,89.89,89.895,29400000.0
2009-10-13 06:33:00,89.895,89.9,89.895,89.895,24600000.0
2009-10-13 06:34:00,89.895,89.9,89.89,89.895,65400000.0
2009-10-13 06:35:00,89.895,89.895,89.88,89.89,49300000.0
2009-10-13 06:36:00,89.89,89.89,89.885,89.89,72800000.0
2009-10-13 06:37:00,89.89,89.89,89.88,89.885,157700000.0
2009-10-13 06:38:00,89.885,89.89,89.87,89.87,256800000.0
2009-10-13 06:39:00,89.87,89.875,89.87,89.87,101400000.0
2009-10-13 06:40:00,89.87,89.87,89.87,89.87,107200000.0
2009-10-13 06:41:00,89.87,89.87,89.87,89.87,8000000.0
2009-10-13 06:42:00,89.87,89.87,89.865,89.87,114900000.0
2009-10-13 06:43:00,89.87,89.88,89.87,89.875,100600000.0
2009-10-13 06:44:00,89.875,89.885,89.875,89.885,104500000.0
2009-10-13 06:45:00,89.885,89.89,89.885,89.89,105000000.0
2009-10-13 06:46:00,89.89,89.89,89.885,89.885,64000000.0
2009-10-13 06:47:00,89.885,89.9,89.885,89.9,125500000.0
2009-10-13 06:48:00,89.9,89.9,89.88,89.88,127600000.0
2009-10-13 06:49:00,89.88,89.88,89.88,89.88,20800000.0
2009-10-13 06:50:00,89.88,89.905,89.88,89.89,147000001.0
2009-10-13 06:51:00,89.895,89.895,89.885,89.885,111600000.0
2009-10-13 06:52:00,89.885,89.89,89.88,89.885,165600000.0
2009-10-13 06:53:00,89.885,89.895,89.885,89.895,49900000.0
2009-10-13 06:54:00,89.895,89.9,89.89,89.9,80200000.0
2009-10-13 06:55:00,89.905,89.91,89.9,89.905,87500000.0
2009-10-13 06:56:00,89.905,89.915,89.905,89.91,56200000.0
2009-10-13 06:57:00,89.91,89.92,89.91,89.915,208300000.0
2009-10-13 06:58:00,89.915,89.92,89.91,89.92,53900000.0
2009-10-13 06:59:00,89.92,89.92,89.915,89.92,77700000.0
2009-10-13 07:00:00,89.92,89.925,89.92,89.925,41200000.0
2009-10-13 07:01:00,89.925,89.93,89.925,89.93,79800000.0
2009-10-13 07:02:00,89.93,89.935,89.925,89.93,210900000.0
2009-10-13 07:03:00,89.93,89.94,89.93,89.94,261500000.0
2009-10-13 07:04:00,89.94,89.95,89.935,89.95,266000000.0
2009-10-13 07:05:00,89.95,89.95,89.94,89.95,124700000.0
2009-10-13 07:06:00,89.95,89.95,89.945,89.95,163500000.0
2009-10-13 07:07:00,89.945,89.95,89.945,89.95,51800000.0
2009-10-13 07:08:00,89.945,89.95,89.945,89.95,31400000.0
2009-10-13 07:09:00,89.95,89.955,89.95,89.95,49000000.0
2009-10-13 07:10:00,89.95,89.955,89.95,89.955,94300000.0
2009-10-13 07:11:00,89.95,89.955,89.945,89.95,130500000.0
2009-10-13 07:12:00,89.95,89.95,89.94,89.945,166300000.0
2009-10-13 07:13:00,89.945,89.95,89.94,89.94,117800000.0
2009-10-13 07:14:00,89.94,89.94,89.93,89.93,110500000.0
2009-10-13 07:15:00,89.93,89.935,89.93,89.935,36000000.0
2009-10-13 07:16:00,89.935,89.935,89.93,89.93,126100000.0
2009-10-13 07:17:00,89.93,89.935,89.93,89.935,99800000.0
2009-10-13 07:18:00,89.94,89.95,89.93,89.94,204100000.0
2009-10-13 07:19:00,89.94,89.94,89.935,89.935,58300000.0
2009-10-13 07:20:00,89.935,89.95,89.93,89.94,245600000.0
2009-10-13 07:21:00,89.94,89.94,89.93,89.935,56900000.0
2009-10-13 07:22:00,89.935,89.94,89.92,89.92,150300000.0
2009-10-13 07:23:00,89.915,89.93,89.91,89.93,196100000.0
2009-10-13 07:24:00,89.93,89.93,89.925,89.93,63000000.0
2009-10-13 07:25:00,89.93,89.93,89.92,89.92,104000000.0
2009-10-13 07:26:00,89.925,89.94,89.925,89.94,117900000.0
2009-10-13 07:27:00,89.945,89.95,89.94,89.95,207500000.0
2009-10-13 07:28:00,89.95,89.955,89.95,89.95,107500000.0
2009-10-13 07:29:00,89.95,89.95,89.94,89.945,84800000.0
2009-10-13 07:30:00,89.95,90.005,89.95,90.0,492400000.0
2009-10-13 07:31:00,90.005,90.005,89.99,90.005,314400000.0
2009-10-13 07:32:00,90.005,90.03,90.005,90.03,414400000.0
2009-10-13 07:33:00,90.035,90.06,90.015,90.02,475600000.0
2009-10-13 07:34:00,90.02,90.025,90.02,90.02,132800000.0
2009-10-13 07:35:00,90.015,90.015,89.985,89.99,257600000.0
2009-10-13 07:36:00,89.99,90.02,89.99,90.015,225800000.0
2009-10-13 07:37:00,90.015,90.03,90.015,90.03,211300000.0
2009-10-13 07:38:00,90.03,90.07,90.03,90.04,680400000.0
2009-10-13 07:39:00,90.04,90.055,90.01,90.02,455300000.0
2009-10-13 07:40:00,90.02,90.02,90.0,90.005,200800000.0
2009-10-13 07:41:00,90.005,90.01,89.975,89.985,448000000.0
2009-10-13 07:42:00,89.98,90.0,89.98,90.0,413200000.0
2009-10-13 07:43:00,90.0,90.01,89.985,90.0,414100000.0
2009-10-13 07:44:00,90.005,90.03,90.005,90.02,232100000.0
2009-10-13 07:45:00,90.015,90.02,90.0,90.005,120500000.0
2009-10-13 07:46:00,90.0,90.01,89.99,90.005,306900000.0
2009-10-13 07:47:00,90.005,90.005,89.98,89.98,138700000.0
2009-10-13 07:48:00,89.98,89.98,89.975,89.975,124700000.0
2009-10-13 07:49:00,89.98,89.98,89.97,89.975,38800000.0
2009-10-13 07:50:00,89.975,89.975,89.97,89.97,98600000.0
2009-10-13 07:51:00,89.97,89.97,89.97,89.97,106200000.0
2009-10-13 07:52:00,89.97,89.97,89.935,89.95,165200000.0
2009-10-13 07:53:00,89.95,89.955,89.94,89.94,92400000.0
2009-10-13 07:54:00,89.945,89.95,89.935,89.935,190000000.0
2009-10-13 07:55:00,89.935,89.935,89.915,89.92,179400000.0
2009-10-13 07:56:00,89.92,89.935,89.92,89.935,276799999.0
2009-10-13 07:57:00,89.935,89.95,89.935,89.945,258200000.0
2009-10-13 07:58:00,89.945,89.96,89.94,89.945,441400000.0
2009-10-13 07:59:00,89.95,89.955,89.93,89.94,199500000.0
2009-10-13 08:00:00,89.93,89.94,89.92,89.925,298900000.0
2009-10-13 08:01:00,89.92,89.925,89.91,89.915,151700000.0
2009-10-13 08:02:00,89.915,89.915,89.9,89.9,129800000.0
2009-10-13 08:03:00,89.905,89.91,89.9,89.91,211500000.0
2009-10-13 08:04:00,89.905,89.92,89.9,89.91,215900000.0
2009-10-13 08:05:00,89.91,89.92,89.905,89.91,373000000.0
2009-10-13 08:06:00,89.91,89.92,89.91,89.91,76500000.0
2009-10-13 08:07:00,89.91,89.93,89.91,89.925,135500000.0
2009-10-13 08:08:00,89.925,89.95,89.925,89.93,290100000.0
2009-10-13 08:09:00,89.93,89.93,89.92,89.925,461899999.0
2009-10-13 08:10:00,89.925,89.93,89.915,89.93,281100000.0
2009-10-13 08:11:00,89.93,89.94,89.925,89.925,369300000.0
2009-10-13 08:12:00,89.925,89.94,89.925,89.935,330800000.0
2009-10-13 08:13:00,89.94,89.95,89.935,89.945,252600000.0
2009-10-13 08:14:00,89.95,89.955,89.945,89.95,269200000.0
2009-10-13 08:15:00,89.95,89.96,89.94,89.945,293800000.0
2009-10-13 08:16:00,89.945,89.95,89.925,89.925,492700000.0
2009-10-13 08:17:00,89.93,89.94,89.93,89.94,393500001.0
2009-10-13 08:18:00,89.94,89.96,89.935,89.96,389200000.0
2009-10-13 08:19:00,89.955,89.97,89.945,89.95,588599999.0
2009-10-13 08:20:00,89.95,89.97,89.95,89.96,339700000.0
2009-10-13 08:21:00,89.96,90.015,89.96,90.005,624300000.0
2009-10-13 08:22:00,90.005,90.005,89.965,89.97,773799999.0
2009-10-13 08:23:00,89.975,89.975,89.935,89.94,405000000.0
2009-10-13 08:24:00,89.94,89.95,89.925,89.935,566700006.0
2009-10-13 08:25:00,89.935,89.94,89.925,89.925,458500001.0
2009-10-13 08:26:00,89.92,89.935,89.92,89.935,349000003.0
2009-10-13 08:27:00,89.935,89.95,89.93,89.93,511900001.0
2009-10-13 08:28:00,89.93,89.94,89.9,89.9,546400001.0
2009-10-13 08:29:00,89.9,89.905,89.89,89.89,421199998.0
2009-10-13 08:30:00,89.89,89.905,89.89,89.9,400300000.0
2009-10-13 08:31:00,89.9,89.93,89.9,89.92,454500000.0
2009-10-13 08:32:00,89.925,89.93,89.925,89.93,132200000.0
2009-10-13 08:33:00,89.935,90.0,89.935,90.0,418300000.0
2009-10-13 08:34:00,90.0,90.02,89.98,90.02,734200000.0
2009-10-13 08:35:00,90.015,90.05,90.015,90.04,793699998.0
2009-10-13 08:36:00,90.04,90.08,90.03,90.065,1046400004.0
2009-10-13 08:37:00,90.065,90.085,90.05,90.075,1422999995.0
2009-10-13 08:38:00,90.075,90.11,90.075,90.09,710699998.0
2009-10-13 08:39:00,90.09,90.09,90.06,90.08,1057299999.0
2009-10-13 08:40:00,90.08,90.08,90.065,90.07,516199999.0
2009-10-13 08:41:00,90.065,90.07,90.045,90.05,758699997.0
2009-10-13 08:42:00,90.05,90.07,90.035,90.035,1046500002.0
2009-10-13 08:43:00,90.035,90.055,90.015,90.02,679399999.0
2009-10-13 08:44:00,90.015,90.02,89.95,89.97,698800000.0
2009-10-13 08:45:00,89.97,90.02,89.97,90.01,535000000.0
2009-10-13 08:46:00,90.01,90.03,90.005,90.02,727400001.0
2009-10-13 08:47:00,90.02,90.03,89.99,90.01,683000002.0
2009-10-13 08:48:00,90.01,90.025,90.005,90.02,592200000.0
2009-10-13 08:49:00,90.02,90.055,89.985,90.04,1026899998.0
2009-10-13 08:50:00,90.04,90.04,90.01,90.01,734200000.0
2009-10-13 08:51:00,90.01,90.04,90.01,90.03,696699999.0
2009-10-13 08:52:00,90.03,90.04,90.02,90.025,489100002.0
2009-10-13 08:53:00,90.025,90.03,90.005,90.02,665300000.0
2009-10-13 08:54:00,90.02,90.03,90.015,90.02,537399999.0
2009-10-13 08:55:00,90.02,90.03,90.02,90.02,551200002.0
2009-10-13 08:56:00,90.04,90.05,90.03,90.045,442500000.0
2009-10-13 08:57:00,90.04,90.06,90.03,90.055,371399999.0
2009-10-13 08:58:00,90.055,90.06,90.045,90.055,187300000.0
2009-10-13 08:59:00,90.05,90.09,90.05,90.08,581500000.0
2009-10-13 09:00:00,90.08,90.12,90.05,90.115,529500000.0
2009-10-13 09:01:00,90.115,90.16,90.115,90.13,874499999.0
2009-10-13 09:02:00,90.13,90.13,90.115,90.13,322499999.0
2009-10-13 09:03:00,90.15,90.155,90.12,90.13,318600000.0
2009-10-13 09:04:00,90.125,90.14,90.12,90.12,355899998.0
2009-10-13 09:05:00,90.125,90.16,90.125,90.155,872099997.0
2009-10-13 09:06:00,90.16,90.185,90.16,90.175,1343500000.0
2009-10-13 09:07:00,90.17,90.18,90.15,90.155,556799998.0
2009-10-13 09:08:00,90.15,90.16,90.135,90.145,385500000.0
2009-10-13 09:09:00,90.145,90.145,90.135,90.14,84500000.0
2009-10-13 09:10:00,90.135,90.14,90.1,90.11,560200001.0
2009-10-13 09:11:00,90.11,90.12,90.09,90.1,515000000.0
2009-10-13 09:12:00,90.095,90.1,90.085,90.095,302900002.0
2009-10-13 09:13:00,90.095,90.095,90.05,90.05,488200000.0
2009-10-13 09:14:00,90.06,90.08,90.04,90.07,797000001.0
2009-10-13 09:15:00,90.07,90.085,90.07,90.08,256000000.0
2009-10-13 09:16:00,90.08,90.08,90.06,90.06,272600000.0
2009-10-13 09:17:00,90.06,90.06,90.045,90.06,705999995.0
2009-10-13 09:18:00,90.06,90.08,90.06,90.07,376300000.0
2009-10-13 09:19:00,90.07,90.07,90.07,90.07,136400000.0
2009-10-13 09:20:00,90.07,90.09,90.07,90.085,188700000.0
2009-10-13 09:21:00,90.085,90.095,90.085,90.09,154700000.0
2009-10-13 09:22:00,90.09,90.11,90.085,90.1,415200001.0
2009-10-13 09:23:00,90.095,90.1,90.085,90.085,553900000.0
2009-10-13 09:24:00,90.085,90.09,90.08,90.09,433100000.0
2009-10-13 09:25:00,90.09,90.09,90.085,90.09,191300000.0
2009-10-13 09:26:00,90.09,90.1,90.085,90.085,310000003.0
2009-10-13 09:27:00,90.085,90.105,90.085,90.1,286400000.0
2009-10-13 09:28:00,90.095,90.12,90.09,90.1,504500002.0
2009-10-13 09:29:00,90.1,90.12,90.1,90.115,808799995.0
2009-10-13 09:30:00,90.11,90.13,90.11,90.125,598500002.0
2009-10-13 09:31:00,90.125,90.14,90.125,90.135,390999998.0
2009-10-13 09:32:00,90.13,90.135,90.13,90.13,172100000.0
2009-10-13 09:33:00,90.13,90.14,90.13,90.13,260400000.0
2009-10-13 09:34:00,90.13,90.13,90.09,90.09,398100000.0
2009-10-13 09:35:00,90.09,90.1,90.08,90.085,648900002.0
2009-10-13 09:36:00,90.085,90.09,90.07,90.08,550500000.0
2009-10-13 09:37:00,90.08,90.085,90.075,90.08,163600000.0
2009-10-13 09:38:00,90.08,90.08,90.06,90.075,403800000.0
2009-10-13 09:39:00,90.075,90.1,90.07,90.1,432600000.0
2009-10-13 09:40:00,90.1,90.1,90.09,90.09,194000000.0
2009-10-13 09:41:00,90.09,90.09,90.02,90.03,694199993.0
2009-10-13 09:42:00,90.03,90.045,90.025,90.04,621000000.0
2009-10-13 09:43:00,90.04,90.07,90.04,90.07,353200000.0
2009-10-13 09:44:00,90.07,90.08,90.07,90.07,177700000.0
2009-10-13 09:45:00,90.07,90.07,90.06,90.065,360300000.0
2009-10-13 09:46:00,90.065,90.065,90.05,90.055,356600002.0
2009-10-13 09:47:00,90.055,90.065,90.05,90.055,355000003.0
2009-10-13 09:48:00,90.055,90.06,90.05,90.055,709000004.0
2009-10-13 09:49:00,90.055,90.055,90.045,90.055,230900002.0
2009-10-13 09:50:00,90.055,90.065,90.035,90.04,300800005.0
2009-10-13 09:51:00,90.04,90.07,90.04,90.06,751300003.0
2009-10-13 09:52:00,90.06,90.065,90.05,90.055,360799999.0
2009-10-13 09:53:00,90.055,90.07,90.05,90.07,308200000.0
2009-10-13 09:54:00,90.07,90.1,90.065,90.1,298200001.0
2009-10-13 09:55:00,90.1,90.125,90.085,90.115,231400000.0
2009-10-13 09:56:00,90.115,90.13,90.11,90.12,377000000.0
2009-10-13 09:57:00,90.12,90.13,90.12,90.13,295200000.0
2009-10-13 09:58:00,90.13,90.175,90.13,90.15,491000000.0
2009-10-13 09:59:00,90.15,90.15,90.09,90.11,360700002.0
2009-10-13 10:00:00,90.11,90.115,90.085,90.1,629900001.0
2009-10-13 10:01:00,90.1,90.11,90.09,90.105,243900001.0
2009-10-13 10:02:00,90.105,90.13,90.105,90.11,447000000.0
2009-10-13 10:03:00,90.11,90.11,90.08,90.085,474600000.0
2009-10-13 10:04:00,90.085,90.09,90.07,90.07,373499999.0
2009-10-13 10:05:00,90.075,90.075,90.06,90.065,130700000.0
2009-10-13 10:06:00,90.065,90.07,90.04,90.04,348300000.0
2009-10-13 10:07:00,90.04,90.04,90.02,90.04,398500000.0
2009-10-13 10:08:00,90.04,90.05,90.03,90.05,255000000.0
2009-10-13 10:09:00,90.045,90.05,90.035,90.045,326600000.0
2009-10-13 10:10:00,90.045,90.06,90.04,90.06,272300000.0
2009-10-13 10:11:00,90.055,90.06,90.045,90.05,399300003.0
2009-10-13 10:12:00,90.05,90.05,90.04,90.045,178900000.0
2009-10-13 10:13:00,90.045,90.05,90.045,90.05,189000000.0
2009-10-13 10:14:00,90.055,90.055,90.02,90.02,164300000.0
2009-10-13 10:15:00,90.02,90.02,90.0,90.01,326600002.0
2009-10-13 10:16:00,90.01,90.02,89.99,90.0,549200001.0
2009-10-13 10:17:00,90.0,90.02,90.0,90.015,207200000.0
2009-10-13 10:18:00,90.015,90.015,89.99,89.99,459500000.0
2009-10-13 10:19:00,89.995,89.995,89.96,89.985,415700002.0
2009-10-13 10:20:00,89.985,89.99,89.98,89.985,175000000.0
2009-10-13 10:21:00,89.99,89.995,89.985,89.99,205100000.0
2009-10-13 10:22:00,89.99,89.995,89.99,89.995,36100000.0
2009-10-13 10:23:00,89.995,89.995,89.96,89.97,336600000.0
2009-10-13 10:24:00,89.97,89.97,89.96,89.965,474800000.0
2009-10-13 10:25:00,89.97,89.975,89.93,89.93,475300000.0
2009-10-13 10:26:00,89.93,89.93,89.915,89.92,419800000.0
2009-10-13 10:27:00,89.92,89.92,89.89,89.9,476100000.0
2009-10-13 10:28:00,89.9,89.91,89.89,89.91,238500000.0
2009-10-13 10:29:00,89.91,89.93,89.9,89.92,414899998.0
2009-10-13 10:30:00,89.92,89.925,89.875,89.885,199800000.0
2009-10-13 10:31:00,89.885,89.9,89.88,89.885,114300000.0
2009-10-13 10:32:00,89.885,89.89,89.865,89.87,147400000.0
2009-10-13 10:33:00,89.87,89.87,89.83,89.845,321900000.0
2009-10-13 10:34:00,89.845,89.85,89.83,89.84,385700000.0
2009-10-13 10:35:00,89.84,89.84,89.81,89.84,325400002.0
2009-10-13 10:36:00,89.835,89.86,89.83,89.86,242200001.0
2009-10-13 10:37:00,89.87,89.88,89.86,89.87,290999999.0
2009-10-13 10:38:00,89.87,89.89,89.87,89.89,273700000.0
2009-10-13 10:39:00,89.89,89.91,89.885,89.89,250600000.0
2009-10-13 10:40:00,89.89,89.89,89.855,89.87,212399999.0
2009-10-13 10:41:00,89.87,89.89,89.865,89.89,216900000.0
2009-10-13 10:42:00,89.89,89.91,89.88,89.89,266300000.0
2009-10-13 10:43:00,89.89,89.9,89.88,89.9,345400001.0
2009-10-13 10:44:00,89.9,89.91,89.89,89.9,160600000.0
2009-10-13 10:45:00,89.9,89.96,89.9,89.96,377600000.0
2009-10-13 10:46:00,89.955,89.96,89.94,89.94,448100001.0
2009-10-13 10:47:00,89.94,89.94,89.915,89.93,417000003.0
2009-10-13 10:48:00,89.93,89.93,89.915,89.92,64200000.0
2009-10-13 10:49:00,89.92,89.92,89.885,89.895,392499999.0
2009-10-13 10:50:00,89.89,89.91,89.89,89.905,349600000.0
2009-10-13 10:51:00,89.905,89.905,89.89,89.89,120900000.0
2009-10-13 10:52:00,89.89,89.89,89.88,89.89,289500000.0
2009-10-13 10:53:00,89.89,89.92,89.89,89.91,240600001.0
2009-10-13 10:54:00,89.91,89.91,89.91,89.91,71100000.0
2009-10-13 10:55:00,89.905,89.915,89.895,89.915,262900000.0
2009-10-13 10:56:00,89.91,89.97,89.91,89.96,632600000.0
2009-10-13 10:57:00,89.96,89.96,89.935,89.94,317400002.0
2009-10-13 10:58:00,89.94,89.96,89.94,89.96,115100000.0
2009-10-13 10:59:00,89.96,89.99,89.96,89.985,447000000.0
2009-10-13 11:00:00,89.985,90.03,89.97,90.0,664199997.0
2009-10-13 11:01:00,90.0,90.035,90.0,90.03,495099998.0
2009-10-13 11:02:00,90.025,90.065,90.02,90.05,788300007.0
2009-10-13 11:03:00,90.05,90.05,90.005,90.015,604800002.0
2009-10-13 11:04:00,90.01,90.025,90.01,90.025,525000000.0
2009-10-13 11:05:00,90.025,90.03,90.0,90.005,753500010.0
2009-10-13 11:06:00,90.005,90.01,89.97,89.97,738799999.0
2009-10-13 11:07:00,89.97,89.975,89.94,89.94,958500002.0
2009-10-13 11:08:00,89.94,89.94,89.91,89.915,840199996.0
2009-10-13 11:09:00,89.915,89.915,89.89,89.9,635199998.0
2009-10-13 11:10:00,89.9,89.9,89.835,89.835,693399998.0
2009-10-13 11:11:00,89.84,89.88,89.81,89.83,632700000.0
2009-10-13 11:12:00,89.835,89.835,89.78,89.805,592500000.0
2009-10-13 11:13:00,89.805,89.845,89.805,89.83,478900000.0
2009-10-13 11:14:00,89.83,89.835,89.81,89.83,191600000.0
2009-10-13 11:15:00,89.83,89.86,89.83,89.855,244600000.0
2009-10-13 11:16:00,89.855,89.86,89.81,89.83,491700000.0
2009-10-13 11:17:00,89.835,89.86,89.83,89.86,190500000.0
2009-10-13 11:18:00,89.86,89.87,89.84,89.85,404200002.0
2009-10-13 11:19:00,89.845,89.85,89.785,89.795,762599999.0
2009-10-13 11:20:00,89.795,89.805,89.79,89.8,343200000.0
2009-10-13 11:21:00,89.8,89.805,89.74,89.765,1089699998.0
2009-10-13 11:22:00,89.77,89.78,89.74,89.74,336200000.0
2009-10-13 11:23:00,89.74,89.79,89.735,89.79,419999999.0
2009-10-13 11:24:00,89.79,89.795,89.75,89.755,438000000.0
2009-10-13 11:25:00,89.76,89.79,89.755,89.785,630600000.0
2009-10-13 11:26:00,89.79,89.79,89.76,89.775,296500000.0
2009-10-13 11:27:00,89.78,89.79,89.765,89.77,370900000.0
2009-10-13 11:28:00,89.77,89.795,89.77,89.78,294400000.0
2009-10-13 11:29:00,89.78,89.79,89.78,89.79,96000000.0
2009-10-13 11:30:00,89.785,89.785,89.775,89.775,132800000.0
2009-10-13 11:31:00,89.78,89.78,89.77,89.78,200000000.0
2009-10-13 11:32:00,89.775,89.785,89.77,89.785,281500000.0
2009-10-13 11:33:00,89.79,89.815,89.79,89.815,572600000.0
2009-10-13 11:34:00,89.81,89.82,89.805,89.82,619899997.0
2009-10-13 11:35:00,89.815,89.82,89.81,89.815,481900004.0
2009-10-13 11:36:00,89.815,89.815,89.805,89.81,316000000.0
2009-10-13 11:37:00,89.81,89.815,89.805,89.805,239600000.0
2009-10-13 11:38:00,89.805,89.805,89.77,89.77,377400000.0
2009-10-13 11:39:00,89.77,89.78,89.77,89.775,255599995.0
2009-10-13 11:40:00,89.78,89.8,89.775,89.795,238099995.0
2009-10-13 11:41:00,89.795,89.81,89.795,89.805,211300002.0
2009-10-13 11:42:00,89.805,89.81,89.78,89.79,156100000.0
2009-10-13 11:43:00,89.785,89.81,89.785,89.8,420100009.0
2009-10-13 11:44:00,89.8,89.81,89.795,89.8,108400000.0
2009-10-13 11:45:00,89.805,89.805,89.8,89.8,210000000.0
2009-10-13 11:46:00,89.805,89.82,89.8,89.81,350999995.0
2009-10-13 11:47:00,89.82,89.82,89.815,89.82,107699998.0
2009-10-13 11:48:00,89.82,89.85,89.815,89.845,603900009.0
2009-10-13 11:49:00,89.85,89.86,89.85,89.85,142500000.0
2009-10-13 11:50:00,89.85,89.85,89.84,89.85,238000000.0
2009-10-13 11:51:00,89.85,89.85,89.845,89.85,102600000.0
2009-10-13 11:52:00,89.845,89.85,89.84,89.85,269900000.0
2009-10-13 11:53:00,89.855,89.86,89.84,89.84,221700000.0
2009-10-13 11:54:00,89.84,89.84,89.82,89.82,186100000.0
2009-10-13 11:55:00,89.825,89.83,89.8,89.805,361700002.0
2009-10-13 11:56:00,89.805,89.82,89.805,89.815,128400000.0
2009-10-13 11:57:00,89.815,89.82,89.805,89.81,182500000.0
2009-10-13 11:58:00,89.81,89.815,89.81,89.81,120700000.0
2009-10-13 11:59:00,89.8,89.8,89.765,89.8,648999999.0
2009-10-13 12:00:00,89.8,89.835,89.8,89.825,358400001.0
2009-10-13 12:01:00,89.825,89.83,89.82,89.83,434199998.0
2009-10-13 12:02:00,89.83,89.835,89.82,89.83,296500000.0
2009-10-13 12:03:00,89.83,89.83,89.82,89.82,170300000.0
2009-10-13 12:04:00,89.82,89.82,89.8,89.81,279600002.0
2009-10-13 12:05:00,89.81,89.81,89.795,89.805,735600000.0
2009-10-13 12:06:00,89.805,89.81,89.785,89.79,350500000.0
2009-10-13 12:07:00,89.795,89.805,89.785,89.795,531900000.0
2009-10-13 12:08:00,89.795,89.805,89.775,89.78,553699999.0
2009-10-13 12:09:00,89.78,89.78,89.765,89.77,407700001.0
2009-10-13 12:10:00,89.77,89.77,89.7,89.71,640999997.0
2009-10-13 12:11:00,89.71,89.74,89.705,89.72,591499999.0
2009-10-13 12:12:00,89.72,89.72,89.65,89.655,520600001.0
2009-10-13 12:13:00,89.655,89.665,89.64,89.665,449600000.0
2009-10-13 12:14:00,89.665,89.705,89.665,89.695,881800002.0
2009-10-13 12:15:00,89.695,89.71,89.675,89.69,364000001.0
2009-10-13 12:16:00,89.685,89.685,89.64,89.64,491200000.0
2009-10-13 12:17:00,89.635,89.64,89.585,89.605,458100000.0
2009-10-13 12:18:00,89.605,89.61,89.585,89.605,494200000.0
2009-10-13 12:19:00,89.605,89.61,89.585,89.585,584600003.0
2009-10-13 12:20:00,89.59,89.6,89.55,89.555,923800003.0
2009-10-13 12:21:00,89.56,89.575,89.53,89.575,436699999.0
2009-10-13 12:22:00,89.575,89.59,89.53,89.545,637000001.0
2009-10-13 12:23:00,89.545,89.56,89.54,89.55,254000000.0
2009-10-13 12:24:00,89.55,89.59,89.55,89.59,211900000.0
2009-10-13 12:25:00,89.58,89.61,89.575,89.605,258000000.0
2009-10-13 12:26:00,89.605,89.62,89.59,89.62,298100000.0
2009-10-13 12:27:00,89.62,89.63,89.62,89.63,266800000.0
2009-10-13 12:28:00,89.63,89.635,89.615,89.625,273600000.0
2009-10-13 12:29:00,89.62,89.63,89.62,89.63,399100000.0
2009-10-13 12:30:00,89.63,89.63,89.58,89.595,336400000.0
2009-10-13 12:31:00,89.595,89.6,89.555,89.58,284200000.0
2009-10-13 12:32:00,89.58,89.58,89.565,89.575,335500000.0
2009-10-13 12:33:00,89.575,89.58,89.57,89.58,233700000.0
2009-10-13 12:34:00,89.58,89.6,89.57,89.58,480199999.0
2009-10-13 12:35:00,89.58,89.61,89.58,89.59,396600000.0
2009-10-13 12:36:00,89.59,89.61,89.59,89.605,117000000.0
2009-10-13 12:37:00,89.605,89.61,89.595,89.6,438799999.0
2009-10-13 12:38:00,89.605,89.61,89.6,89.61,128400000.0
2009-10-13 12:39:00,89.61,89.61,89.605,89.605,270400000.0
2009-10-13 12:40:00,89.605,89.605,89.565,89.58,395000000.0
2009-10-13 12:41:00,89.58,89.59,89.56,89.57,322200000.0
2009-10-13 12:42:00,89.57,89.575,89.555,89.575,338200000.0
2009-10-13 12:43:00,89.575,89.6,89.57,89.59,241400000.0
2009-10-13 12:44:00,89.585,89.585,89.565,89.575,335500001.0
2009-10-13 12:45:00,89.58,89.59,89.57,89.59,277700000.0
2009-10-13 12:46:00,89.59,89.59,89.56,89.575,298200000.0
2009-10-13 12:47:00,89.57,89.61,89.565,89.6,353500001.0
2009-10-13 12:48:00,89.6,89.62,89.6,89.62,504999998.0
2009-10-13 12:49:00,89.62,89.665,89.62,89.655,282100000.0
2009-10-13 12:50:00,89.655,89.7,89.655,89.685,584899998.0
2009-10-13 12:51:00,89.685,89.685,89.645,89.665,515500000.0
2009-10-13 12:52:00,89.665,89.665,89.64,89.645,452600000.0
2009-10-13 12:53:00,89.65,89.65,89.64,89.65,98400000.0
2009-10-13 12:54:00,89.65,89.67,89.65,89.67,209600000.0
2009-10-13 12:55:00,89.67,89.68,89.66,89.66,319800000.0
2009-10-13 12:56:00,89.66,89.665,89.635,89.635,533199998.0
2009-10-13 12:57:00,89.635,89.655,89.625,89.645,556999999.0
2009-10-13 12:58:00,89.645,89.665,89.645,89.65,361900000.0
2009-10-13 12:59:00,89.65,89.65,89.625,89.625,504899998.0
2009-10-13 13:00:00,89.625,89.66,89.625,89.65,326700001.0
2009-10-13 13:01:00,89.65,89.65,89.605,89.61,356200000.0
2009-10-13 13:02:00,89.61,89.61,89.54,89.55,416899997.0
2009-10-13 13:03:00,89.55,89.615,89.55,89.605,608599998.0
2009-10-13 13:04:00,89.605,89.61,89.57,89.6,407000000.0
2009-10-13 13:05:00,89.6,89.6,89.535,89.535,540000000.0
2009-10-13 13:06:00,89.535,89.57,89.53,89.56,472800000.0
2009-10-13 13:07:00,89.56,89.59,89.54,89.59,376899999.0
2009-10-13 13:08:00,89.59,89.595,89.55,89.55,416700000.0
2009-10-13 13:09:00,89.55,89.55,89.51,89.53,505400000.0
2009-10-13 13:10:00,89.53,89.565,89.53,89.565,422100001.0
2009-10-13 13:11:00,89.565,89.575,89.52,89.525,515800000.0
2009-10-13 13:12:00,89.525,89.535,89.525,89.525,408800000.0
2009-10-13 13:13:00,89.525,89.54,89.495,89.54,457000000.0
2009-10-13 13:14:00,89.54,89.57,89.54,89.55,387899999.0
2009-10-13 13:15:00,89.55,89.56,89.54,89.545,626999998.0
2009-10-13 13:16:00,89.545,89.57,89.53,89.55,595700000.0
2009-10-13 13:17:00,89.55,89.555,89.52,89.55,389899998.0
2009-10-13 13:18:00,89.555,89.615,89.555,89.595,559000000.0
2009-10-13 13:19:00,89.595,89.595,89.565,89.565,241400001.0
2009-10-13 13:20:00,89.565,89.58,89.555,89.565,340200000.0
2009-10-13 13:21:00,89.56,89.565,89.54,89.565,308200000.0
2009-10-13 13:22:00,89.565,89.57,89.56,89.57,273500000.0
2009-10-13 13:23:00,89.57,89.575,89.565,89.57,336499999.0
2009-10-13 13:24:00,89.57,89.62,89.565,89.61,385500000.0
2009-10-13 13:25:00,89.61,89.64,89.61,89.635,566699999.0
2009-10-13 13:26:00,89.63,89.635,89.575,89.585,643500000.0
2009-10-13 13:27:00,89.585,89.62,89.585,89.62,292000000.0
2009-10-13 13:28:00,89.62,89.63,89.6,89.605,215000000.0
2009-10-13 13:29:00,89.605,89.635,89.6,89.635,244700000.0
2009-10-13 13:30:00,89.635,89.64,89.62,89.625,300900000.0
2009-10-13 13:31:00,89.625,89.63,89.62,89.62,234200000.0
2009-10-13 13:32:00,89.62,89.62,89.6,89.6,194600000.0
2009-10-13 13:33:00,89.6,89.6,89.595,89.595,271900000.0
2009-10-13 13:34:00,89.595,89.595,89.59,89.595,200900000.0
2009-10-13 13:35:00,89.595,89.595,89.55,89.565,459900001.0
2009-10-13 13:36:00,89.565,89.59,89.56,89.585,481900000.0
2009-10-13 13:37:00,89.575,89.58,89.55,89.55,492099999.0
2009-10-13 13:38:00,89.55,89.56,89.55,89.55,368500000.0
2009-10-13 13:39:00,89.565,89.57,89.555,89.555,306999999.0
2009-10-13 13:40:00,89.555,89.565,89.54,89.56,341600000.0
2009-10-13 13:41:00,89.56,89.56,89.55,89.56,111600000.0
2009-10-13 13:42:00,89.555,89.56,89.54,89.55,295500001.0
2009-10-13 13:43:00,89.55,89.555,89.55,89.55,181700000.0
2009-10-13 13:44:00,89.55,89.59,89.545,89.58,248600000.0
2009-10-13 13:45:00,89.58,89.6,89.54,89.595,504800000.0
2009-10-13 13:46:00,89.595,89.595,89.575,89.585,483199997.0
2009-10-13 13:47:00,89.585,89.585,89.565,89.565,407800000.0
2009-10-13 13:48:00,89.57,89.57,89.55,89.55,669800001.0
2009-10-13 13:49:00,89.55,89.56,89.505,89.515,539000001.0
2009-10-13 13:50:00,89.515,89.525,89.49,89.52,596200000.0
2009-10-13 13:51:00,89.52,89.52,89.47,89.475,694399995.0
2009-10-13 13:52:00,89.48,89.49,89.455,89.48,433200001.0
2009-10-13 13:53:00,89.48,89.49,89.45,89.49,437599995.0
2009-10-13 13:54:00,89.49,89.49,89.47,89.48,477499997.0
2009-10-13 13:55:00,89.48,89.555,89.48,89.555,405800000.0
2009-10-13 13:56:00,89.555,89.58,89.545,89.58,63800000.0
2009-10-13 13:57:00,89.58,89.595,89.575,89.59,168300000.0
2009-10-13 13:58:00,89.595,89.6,89.57,89.575,597600000.0
2009-10-13 13:59:00,89.575,89.585,89.555,89.555,636699998.0
2009-10-13 14:00:00,89.555,89.57,89.54,89.55,598100000.0
2009-10-13 14:01:00,89.545,89.55,89.53,89.535,475400000.0
2009-10-13 14:02:00,89.535,89.54,89.53,89.53,359600000.0
2009-10-13 14:03:00,89.53,89.55,89.53,89.545,473700000.0
2009-10-13 14:04:00,89.545,89.57,89.545,89.565,531000000.0
2009-10-13 14:05:00,89.57,89.585,89.56,89.56,402400000.0
2009-10-13 14:06:00,89.56,89.56,89.555,89.56,97200000.0
2009-10-13 14:07:00,89.56,89.56,89.54,89.54,160600000.0
2009-10-13 14:08:00,89.54,89.55,89.53,89.535,525999997.0
2009-10-13 14:09:00,89.535,89.535,89.52,89.52,251700000.0
2009-10-13 14:10:00,89.52,89.52,89.51,89.51,250300000.0
2009-10-13 14:11:00,89.51,89.52,89.5,89.5,279200000.0
2009-10-13 14:12:00,89.5,89.51,89.49,89.51,517799993.0
2009-10-13 14:13:00,89.51,89.53,89.51,89.53,431300000.0
2009-10-13 14:14:00,89.53,89.54,89.505,89.505,633800000.0
2009-10-13 14:15:00,89.5,89.54,89.485,89.54,298600000.0
2009-10-13 14:16:00,89.54,89.55,89.54,89.545,105800000.0
2009-10-13 14:17:00,89.545,89.575,89.53,89.57,743400000.0
2009-10-13 14:18:00,89.57,89.57,89.54,89.56,365700000.0
2009-10-13 14:19:00,89.56,89.57,89.555,89.555,448000000.0
2009-10-13 14:20:00,89.555,89.555,89.54,89.545,258999999.0
2009-10-13 14:21:00,89.55,89.55,89.525,89.525,165700000.0
2009-10-13 14:22:00,89.525,89.54,89.52,89.535,297100000.0
2009-10-13 14:23:00,89.535,89.54,89.515,89.52,486499997.0
2009-10-13 14:24:00,89.525,89.53,89.525,89.53,388800000.0
2009-10-13 14:25:00,89.53,89.53,89.52,89.525,213800000.0
2009-10-13 14:26:00,89.525,89.53,89.52,89.525,322500000.0
2009-10-13 14:27:00,89.525,89.525,89.515,89.52,364600000.0
2009-10-13 14:28:00,89.52,89.53,89.515,89.52,569500000.0
2009-10-13 14:29:00,89.52,89.54,89.52,89.53,336100000.0
2009-10-13 14:30:00,89.53,89.55,89.53,89.54,463899999.0
2009-10-13 14:31:00,89.535,89.55,89.535,89.55,145600000.0
2009-10-13 14:32:00,89.55,89.58,89.54,89.57,489600002.0
2009-10-13 14:33:00,89.57,89.57,89.55,89.55,334600000.0
2009-10-13 14:34:00,89.555,89.565,89.53,89.54,513499997.0
2009-10-13 14:35:00,89.54,89.56,89.54,89.54,154100000.0
2009-10-13 14:36:00,89.54,89.555,89.54,89.55,337300000.0
2009-10-13 14:37:00,89.55,89.55,89.53,89.53,179100000.0
2009-10-13 14:38:00,89.53,89.545,89.53,89.535,134000000.0
2009-10-13 14:39:00,89.535,89.545,89.53,89.545,150500000.0
2009-10-13 14:40:00,89.54,89.56,89.54,89.56,397799999.0
2009-10-13 14:41:00,89.56,89.57,89.545,89.57,205900000.0
2009-10-13 14:42:00,89.57,89.57,89.535,89.535,434199999.0
2009-10-13 14:43:00,89.535,89.565,89.535,89.565,283800000.0
2009-10-13 14:44:00,89.565,89.57,89.56,89.565,188199999.0
2009-10-13 14:45:00,89.565,89.57,89.555,89.56,354600000.0
2009-10-13 14:46:00,89.56,89.56,89.53,89.54,256400000.0
2009-10-13 14:47:00,89.54,89.55,89.54,89.55,156000000.0
2009-10-13 14:48:00,89.55,89.56,89.55,89.55,106000000.0
2009-10-13 14:49:00,89.555,89.56,89.53,89.54,326900001.0
2009-10-13 14:50:00,89.54,89.54,89.535,89.54,307800000.0
2009-10-13 14:51:00,89.53,89.54,89.53,89.53,166400000.0
2009-10-13 14:52:00,89.53,89.58,89.53,89.565,468200000.0
2009-10-13 14:53:00,89.565,89.575,89.56,89.57,338600000.0
2009-10-13 14:54:00,89.57,89.595,89.57,89.595,544600000.0
2009-10-13 14:55:00,89.595,89.62,89.575,89.59,525899999.0
2009-10-13 14:56:00,89.605,89.61,89.595,89.61,374399999.0
2009-10-13 14:57:00,89.61,89.65,89.61,89.625,475500000.0
2009-10-13 14:58:00,89.625,89.635,89.62,89.625,514700000.0
2009-10-13 14:59:00,89.63,89.65,89.63,89.645,286500000.0
2009-10-13 15:00:00,89.645,89.68,89.645,89.65,557799999.0
2009-10-13 15:01:00,89.65,89.66,89.65,89.65,640199999.0
2009-10-13 15:02:00,89.65,89.675,89.64,89.66,917700000.0
2009-10-13 15:03:00,89.66,89.765,89.655,89.72,910200001.0
2009-10-13 15:04:00,89.715,89.74,89.69,89.735,826299998.0
2009-10-13 15:05:00,89.74,89.75,89.71,89.73,584900000.0
2009-10-13 15:06:00,89.73,89.755,89.71,89.715,560900000.0
2009-10-13 15:07:00,89.715,89.79,89.71,89.785,914799999.0
2009-10-13 15:08:00,89.79,89.79,89.74,89.745,879999997.0
2009-10-13 15:09:00,89.75,89.75,89.74,89.745,600700000.0
2009-10-13 15:10:00,89.745,89.745,89.705,89.73,609300000.0
2009-10-13 15:11:00,89.73,89.775,89.73,89.735,663600001.0
2009-10-13 15:12:00,89.745,89.75,89.705,89.72,227700000.0
2009-10-13 15:13:00,89.72,89.76,89.72,89.755,1006999998.0
2009-10-13 15:14:00,89.755,89.775,89.75,89.75,1124099994.0
2009-10-13 15:15:00,89.75,89.75,89.72,89.73,441300003.0
2009-10-13 15:16:00,89.725,89.735,89.695,89.72,597900000.0
2009-10-13 15:17:00,89.72,89.72,89.68,89.68,201600000.0
2009-10-13 15:18:00,89.68,89.695,89.67,89.67,440100000.0
2009-10-13 15:19:00,89.67,89.68,89.665,89.675,651199997.0
2009-10-13 15:20:00,89.675,89.68,89.65,89.66,467100000.0
2009-10-13 15:21:00,89.66,89.67,89.65,89.67,553700000.0
2009-10-13 15:22:00,89.675,89.69,89.67,89.68,150600000.0
2009-10-13 15:23:00,89.68,89.69,89.67,89.68,227100000.0
2009-10-13 15:24:00,89.68,89.68,89.675,89.675,324500000.0
2009-10-13 15:25:00,89.675,89.68,89.67,89.67,482400000.0
2009-10-13 15:26:00,89.67,89.71,89.665,89.71,705800000.0
2009-10-13 15:27:00,89.71,89.71,89.68,89.7,392499999.0
2009-10-13 15:28:00,89.705,89.73,89.7,89.73,493799999.0
2009-10-13 15:29:00,89.73,89.73,89.72,89.73,487300002.0
2009-10-13 15:30:00,89.73,89.77,89.725,89.76,593200001.0
2009-10-13 15:31:00,89.76,89.76,89.725,89.73,640699998.0
2009-10-13 15:32:00,89.73,89.755,89.73,89.735,786699996.0
2009-10-13 15:33:00,89.735,89.74,89.72,89.73,733399997.0
2009-10-13 15:34:00,89.73,89.73,89.72,89.725,680999991.0
2009-10-13 15:35:00,89.725,89.74,89.725,89.725,505899998.0
2009-10-13 15:36:00,89.725,89.725,89.705,89.715,583100000.0
2009-10-13 15:37:00,89.715,89.74,89.715,89.725,755099995.0
2009-10-13 15:38:00,89.725,89.74,89.71,89.715,466099999.0
2009-10-13 15:39:00,89.71,89.71,89.68,89.68,321900000.0
2009-10-13 15:40:00,89.68,89.68,89.655,89.66,294800001.0
2009-10-13 15:41:00,89.66,89.69,89.655,89.69,330800000.0
2009-10-13 15:42:00,89.69,89.74,89.69,89.71,743699999.0
2009-10-13 15:43:00,89.71,89.75,89.71,89.72,699600000.0
2009-10-13 15:44:00,89.72,89.73,89.7,89.705,287900000.0
2009-10-13 15:45:00,89.71,89.71,89.68,89.68,737599998.0
2009-10-13 15:46:00,89.68,89.74,89.68,89.725,707599997.0
2009-10-13 15:47:00,89.725,89.725,89.705,89.705,647199999.0
2009-10-13 15:48:00,89.705,89.72,89.695,89.72,516099999.0
2009-10-13 15:49:00,89.72,89.725,89.7,89.7,463900000.0
2009-10-13 15:50:00,89.7,89.72,89.695,89.7,499600000.0
2009-10-13 15:51:00,89.7,89.715,89.69,89.69,488800000.0
2009-10-13 15:52:00,89.69,89.7,89.68,89.695,444000000.0
2009-10-13 15:53:00,89.695,89.7,89.68,89.68,339800000.0
2009-10-13 15:54:00,89.68,89.73,89.675,89.725,427200000.0
2009-10-13 15:55:00,89.725,89.74,89.695,89.695,528100000.0
2009-10-13 15:56:00,89.695,89.7,89.675,89.7,607100001.0
2009-10-13 15:57:00,89.7,89.72,89.7,89.72,897299999.0
2009-10-13 15:58:00,89.72,89.72,89.71,89.715,503099996.0
2009-10-13 15:59:00,89.715,89.73,89.715,89.715,682199997.0
2009-10-13 16:00:00,89.715,89.73,89.705,89.725,733099998.0
2009-10-13 16:01:00,89.725,89.77,89.725,89.76,593999999.0
2009-10-13 16:02:00,89.76,89.76,89.685,89.725,539500000.0
2009-10-13 16:03:00,89.725,89.735,89.68,89.685,460100000.0
2009-10-13 16:04:00,89.685,89.685,89.66,89.68,723799998.0
2009-10-13 16:05:00,89.68,89.69,89.645,89.65,793900000.0
2009-10-13 16:06:00,89.65,89.69,89.65,89.655,350100000.0
2009-10-13 16:07:00,89.665,89.7,89.655,89.675,591700000.0
2009-10-13 16:08:00,89.675,89.68,89.645,89.65,652600000.0
2009-10-13 16:09:00,89.65,89.65,89.625,89.625,615299999.0
2009-10-13 16:10:00,89.62,89.655,89.62,89.645,338100001.0
2009-10-13 16:11:00,89.645,89.665,89.635,89.65,705800001.0
2009-10-13 16:12:00,89.65,89.65,89.63,89.635,405700000.0
2009-10-13 16:13:00,89.63,89.63,89.605,89.61,730999999.0
2009-10-13 16:14:00,89.61,89.63,89.6,89.63,586599999.0
2009-10-13 16:15:00,89.63,89.64,89.615,89.63,550000000.0
2009-10-13 16:16:00,89.63,89.63,89.605,89.605,397800001.0
2009-10-13 16:17:00,89.605,89.64,89.605,89.64,347400000.0
2009-10-13 16:18:00,89.64,89.65,89.64,89.65,248000000.0
2009-10-13 16:19:00,89.65,89.65,89.625,89.64,643500000.0
2009-10-13 16:20:00,89.635,89.65,89.625,89.65,432400000.0
2009-10-13 16:21:00,89.65,89.66,89.64,89.655,337199996.0
2009-10-13 16:22:00,89.65,89.655,89.645,89.645,834699998.0
2009-10-13 16:23:00,89.645,89.68,89.645,89.67,509400000.0
2009-10-13 16:24:00,89.67,89.705,89.67,89.695,775700000.0
2009-10-13 16:25:00,89.69,89.69,89.65,89.655,706900001.0
2009-10-13 16:26:00,89.655,89.66,89.62,89.64,901400005.0
2009-10-13 16:27:00,89.64,89.655,89.64,89.65,37900000.0
2009-10-13 16:28:00,89.65,89.67,89.64,89.66,604300000.0
2009-10-13 16:29:00,89.655,89.665,89.64,89.655,428099999.0
2009-10-13 16:30:00,89.655,89.66,89.645,89.65,287000000.0
2009-10-13 16:31:00,89.65,89.665,89.64,89.65,341200000.0
2009-10-13 16:32:00,89.65,89.655,89.625,89.64,674000000.0
2009-10-13 16:33:00,89.64,89.675,89.64,89.665,688400000.0
2009-10-13 16:34:00,89.665,89.68,89.665,89.675,324200000.0
2009-10-13 16:35:00,89.67,89.67,89.64,89.65,721999998.0
2009-10-13 16:36:00,89.65,89.67,89.645,89.665,582100000.0
2009-10-13 16:37:00,89.665,89.67,89.66,89.67,447900000.0
2009-10-13 16:38:00,89.67,89.675,89.66,89.67,410199999.0
2009-10-13 16:39:00,89.67,89.675,89.65,89.665,400299999.0
2009-10-13 16:40:00,89.665,89.68,89.65,89.66,472300000.0
2009-10-13 16:41:00,89.66,89.675,89.65,89.675,497100001.0
2009-10-13 16:42:00,89.67,89.675,89.65,89.66,496399999.0
2009-10-13 16:43:00,89.655,89.66,89.65,89.65,719999998.0
2009-10-13 16:44:00,89.65,89.655,89.65,89.655,547500001.0
2009-10-13 16:45:00,89.655,89.655,89.65,89.65,427000000.0
2009-10-13 16:46:00,89.65,89.675,89.65,89.66,493500000.0
2009-10-13 16:47:00,89.66,89.67,89.66,89.66,606099997.0
2009-10-13 16:48:00,89.66,89.665,89.66,89.66,572200000.0
2009-10-13 16:49:00,89.665,89.665,89.655,89.655,504800000.0
2009-10-13 16:50:00,89.655,89.655,89.635,89.635,562000001.0
2009-10-13 16:51:00,89.63,89.635,89.6,89.625,594399998.0
2009-10-13 16:52:00,89.625,89.63,89.62,89.63,187000000.0
2009-10-13 16:53:00,89.63,89.63,89.625,89.63,229300003.0
2009-10-13 16:54:00,89.63,89.63,89.615,89.615,311200001.0
2009-10-13 16:55:00,89.615,89.615,89.595,89.6,434199999.0
2009-10-13 16:56:00,89.6,89.605,89.595,89.6,414799998.0
2009-10-13 16:57:00,89.6,89.605,89.595,89.595,381800000.0
2009-10-13 16:58:00,89.595,89.61,89.595,89.6,644600001.0
2009-10-13 16:59:00,89.6,89.625,89.595,89.62,923700004.0
2009-10-13 17:00:00,89.62,89.62,89.61,89.615,165300000.0
2009-10-13 17:01:00,89.61,89.61,89.595,89.605,394300000.0
2009-10-13 17:02:00,89.605,89.61,89.57,89.585,780799999.0
2009-10-13 17:03:00,89.585,89.59,89.57,89.585,500900000.0
2009-10-13 17:04:00,89.585,89.585,89.56,89.57,595500000.0
2009-10-13 17:05:00,89.57,89.58,89.565,89.58,155200000.0
2009-10-13 17:06:00,89.575,89.61,89.575,89.6,481400001.0
2009-10-13 17:07:00,89.6,89.61,89.6,89.6,573600005.0
2009-10-13 17:08:00,89.6,89.605,89.59,89.6,404800000.0
2009-10-13 17:09:00,89.6,89.605,89.57,89.58,664200001.0
2009-10-13 17:10:00,89.575,89.585,89.575,89.58,554100001.0
2009-10-13 17:11:00,89.58,89.62,89.565,89.62,1074199999.0
2009-10-13 17:12:00,89.62,89.635,89.615,89.615,408500001.0
2009-10-13 17:13:00,89.615,89.62,89.6,89.61,889099998.0
2009-10-13 17:14:00,89.61,89.615,89.605,89.61,520099995.0
2009-10-13 17:15:00,89.61,89.645,89.61,89.64,565399995.0
2009-10-13 17:16:00,89.64,89.67,89.64,89.655,389600000.0
2009-10-13 17:17:00,89.655,89.7,89.65,89.7,741300000.0
2009-10-13 17:18:00,89.7,89.705,89.69,89.7,375500000.0
2009-10-13 17:19:00,89.7,89.7,89.695,89.695,499500000.0
2009-10-13 17:20:00,89.695,89.71,89.69,89.71,686900003.0
2009-10-13 17:21:00,89.71,89.725,89.7,89.715,1177099998.0
2009-10-13 17:22:00,89.715,89.72,89.705,89.72,708700001.0
2009-10-13 17:23:00,89.72,89.725,89.71,89.725,684399999.0
2009-10-13 17:24:00,89.72,89.725,89.69,89.72,640300002.0
2009-10-13 17:25:00,89.72,89.725,89.7,89.7,550500000.0
2009-10-13 17:26:00,89.695,89.695,89.66,89.66,421300000.0
2009-10-13 17:27:00,89.66,89.69,89.65,89.68,335799999.0
2009-10-13 17:28:00,89.68,89.69,89.67,89.68,414900000.0
2009-10-13 17:29:00,89.68,89.685,89.66,89.68,356800000.0
2009-10-13 17:30:00,89.68,89.68,89.635,89.65,603900001.0
2009-10-13 17:31:00,89.65,89.68,89.64,89.64,312100000.0
2009-10-13 17:32:00,89.64,89.66,89.62,89.65,658800001.0
2009-10-13 17:33:00,89.65,89.67,89.65,89.66,328400000.0
2009-10-13 17:34:00,89.66,89.7,89.66,89.69,398399999.0
2009-10-13 17:35:00,89.69,89.725,89.685,89.715,467800001.0
2009-10-13 17:36:00,89.715,89.73,89.695,89.725,568000001.0
2009-10-13 17:37:00,89.725,89.755,89.715,89.745,610599999.0
2009-10-13 17:38:00,89.745,89.76,89.725,89.75,724999999.0
2009-10-13 17:39:00,89.75,89.75,89.73,89.745,450600000.0
2009-10-13 17:40:00,89.745,89.765,89.74,89.765,468900000.0
2009-10-13 17:41:00,89.76,89.79,89.76,89.77,531600000.0
2009-10-13 17:42:00,89.77,89.77,89.735,89.75,839200001.0
2009-10-13 17:43:00,89.75,89.765,89.745,89.76,483499997.0
2009-10-13 17:44:00,89.76,89.76,89.755,89.755,654100002.0
2009-10-13 17:45:00,89.755,89.76,89.74,89.75,316600000.0
2009-10-13 17:46:00,89.75,89.75,89.725,89.725,498400002.0
2009-10-13 17:47:00,89.725,89.725,89.705,89.71,963400001.0
2009-10-13 17:48:00,89.71,89.715,89.705,89.715,250299999.0
2009-10-13 17:49:00,89.715,89.74,89.71,89.725,343499999.0
2009-10-13 17:50:00,89.725,89.725,89.69,89.69,710299996.0
2009-10-13 17:51:00,89.69,89.705,89.68,89.7,491599997.0
2009-10-13 17:52:00,89.7,89.72,89.7,89.72,684800001.0
2009-10-13 17:53:00,89.72,89.74,89.71,89.74,196200000.0
2009-10-13 17:54:00,89.74,89.74,89.71,89.72,349000000.0
2009-10-13 17:55:00,89.72,89.725,89.705,89.72,434700001.0
2009-10-13 17:56:00,89.72,89.73,89.72,89.73,213000000.0
2009-10-13 17:57:00,89.73,89.74,89.725,89.725,448900000.0
2009-10-13 17:58:00,89.73,89.73,89.7,89.715,591999996.0
2009-10-13 17:59:00,89.715,89.715,89.695,89.71,460999999.0
2009-10-13 18:00:00,89.71,89.72,89.69,89.695,336700000.0
2009-10-13 18:01:00,89.695,89.705,89.69,89.7,187500001.0
2009-10-13 18:02:00,89.7,89.72,89.695,89.72,315000000.0
2009-10-13 18:03:00,89.72,89.72,89.7,89.7,308899999.0
2009-10-13 18:04:00,89.7,89.71,89.665,89.675,398999997.0
2009-10-13 18:05:00,89.675,89.68,89.67,89.67,162300000.0
2009-10-13 18:06:00,89.67,89.68,89.67,89.675,308900000.0
2009-10-13 18:07:00,89.675,89.68,89.675,89.68,396700001.0
2009-10-13 18:08:00,89.68,89.68,89.68,89.68,293300000.0
2009-10-13 18:09:00,89.68,89.68,89.675,89.68,205600000.0
2009-10-13 18:10:00,89.68,89.69,89.68,89.69,253400000.0
2009-10-13 18:11:00,89.69,89.69,89.68,89.68,845900005.0
2009-10-13 18:12:00,89.68,89.705,89.68,89.7,480100001.0
2009-10-13 18:13:00,89.7,89.7,89.685,89.695,201100000.0
2009-10-13 18:14:00,89.695,89.7,89.695,89.695,75000000.0
2009-10-13 18:15:00,89.695,89.7,89.67,89.67,332300000.0
2009-10-13 18:16:00,89.67,89.685,89.66,89.66,511000000.0
2009-10-13 18:17:00,89.66,89.66,89.64,89.64,439900002.0
2009-10-13 18:18:00,89.64,89.64,89.63,89.64,184500000.0
2009-10-13 18:19:00,89.64,89.645,89.625,89.64,224500000.0
2009-10-13 18:20:00,89.64,89.65,89.63,89.65,169900000.0
2009-10-13 18:21:00,89.65,89.685,89.65,89.675,516900000.0
2009-10-13 18:22:00,89.675,89.68,89.67,89.675,452500000.0
2009-10-13 18:23:00,89.675,89.685,89.675,89.685,296499999.0
2009-10-13 18:24:00,89.69,89.69,89.675,89.68,283300003.0
2009-10-13 18:25:00,89.68,89.68,89.67,89.68,149200000.0
2009-10-13 18:26:00,89.68,89.685,89.68,89.68,74700000.0
2009-10-13 18:27:00,89.68,89.685,89.68,89.68,126600000.0
2009-10-13 18:28:00,89.68,89.685,89.68,89.68,186599999.0
2009-10-13 18:29:00,89.68,89.68,89.67,89.68,254899997.0
2009-10-13 18:30:00,89.68,89.68,89.68,89.68,39000000.0
2009-10-13 18:31:00,89.68,89.68,89.68,89.68,310400000.0
2009-10-13 18:32:00,89.68,89.68,89.68,89.68,72200000.0
2009-10-13 18:33:00,89.68,89.69,89.68,89.69,45500000.0
2009-10-13 18:34:00,89.69,89.69,89.685,89.685,53000000.0
2009-10-13 18:35:00,89.69,89.69,89.685,89.69,12400000.0
2009-10-13 18:36:00,89.69,89.69,89.69,89.69,20800000.0
2009-10-13 18:37:00,89.69,89.69,89.69,89.69,48800000.0
2009-10-13 18:38:00,89.7,89.7,89.69,89.7,179400001.0
2009-10-13 18:39:00,89.7,89.725,89.695,89.725,34800000.0
2009-10-13 18:40:00,89.725,89.725,89.715,89.715,91700000.0
2009-10-13 18:41:00,89.715,89.72,89.715,89.72,72200000.0
2009-10-13 18:42:00,89.72,89.72,89.715,89.72,128899999.0
2009-10-13 18:43:00,89.72,89.72,89.715,89.715,71300000.0
2009-10-13 18:44:00,89.72,89.72,89.715,89.72,62699999.0
2009-10-13 18:45:00,89.715,89.72,89.71,89.72,68800000.0
2009-10-13 18:46:00,89.72,89.72,89.71,89.71,107699999.0
2009-10-13 18:47:00,89.71,89.71,89.705,89.705,36900000.0
2009-10-13 18:48:00,89.705,89.71,89.705,89.71,42600000.0
2009-10-13 18:49:00,89.71,89.71,89.71,89.71,187600000.0
2009-10-13 18:50:00,89.71,89.71,89.71,89.71,11900000.0
2009-10-13 18:51:00,89.71,89.71,89.71,89.71,221100000.0
2009-10-13 18:52:00,89.71,89.72,89.71,89.72,94500000.0
2009-10-13 18:53:00,89.72,89.72,89.71,89.71,115700000.0
2009-10-13 18:54:00,89.71,89.71,89.7,89.705,150700000.0
2009-10-13 18:55:00,89.705,89.71,89.7,89.71,172200000.0
2009-10-13 18:56:00,89.71,89.71,89.705,89.705,21900000.0
2009-10-13 18:57:00,89.705,89.71,89.705,89.71,39000000.0
2009-10-13 18:58:00,89.71,89.71,89.71,89.71,85600000.0
2009-10-13 18:59:00,89.705,89.705,89.695,89.695,218200000.0
2009-10-13 19:00:00,89.695,89.71,89.69,89.7,376600000.0
2009-10-13 19:01:00,89.705,89.705,89.69,89.705,416300000.0
2009-10-13 19:02:00,89.705,89.71,89.695,89.71,130800000.0
2009-10-13 19:03:00,89.71,89.715,89.71,89.715,82000000.0
2009-10-13 19:04:00,89.715,89.735,89.715,89.73,157900000.0
2009-10-13 19:05:00,89.73,89.74,89.73,89.74,62500000.0
2009-10-13 19:06:00,89.735,89.735,89.73,89.73,156300000.0
2009-10-13 19:07:00,89.735,89.74,89.735,89.735,150700000.0
2009-10-13 19:08:00,89.74,89.74,89.73,89.73,156600000.0
2009-10-13 19:09:00,89.74,89.74,89.73,89.735,121200000.0
2009-10-13 19:10:00,89.735,89.735,89.725,89.73,140300000.0
2009-10-13 19:11:00,89.735,89.735,89.73,89.73,109600000.0
2009-10-13 19:12:00,89.73,89.73,89.715,89.715,211000001.0
2009-10-13 19:13:00,89.715,89.715,89.71,89.715,59900000.0
2009-10-13 19:14:00,89.715,89.715,89.71,89.71,36500000.0
2009-10-13 19:15:00,89.71,89.71,89.71,89.71,57100000.0
2009-10-13 19:16:00,89.715,89.72,89.715,89.715,298300000.0
2009-10-13 19:17:00,89.715,89.715,89.71,89.71,49400000.0
2009-10-13 19:18:00,89.71,89.71,89.705,89.705,229700000.0
2009-10-13 19:19:00,89.705,89.705,89.69,89.69,443200000.0
2009-10-13 19:20:00,89.69,89.69,89.675,89.68,438599999.0
2009-10-13 19:21:00,89.68,89.69,89.675,89.685,305300000.0
2009-10-13 19:22:00,89.69,89.695,89.68,89.695,148700000.0
2009-10-13 19:23:00,89.69,89.695,89.685,89.695,80300000.0
2009-10-13 19:24:00,89.695,89.715,89.695,89.705,108700000.0
2009-10-13 19:25:00,89.705,89.705,89.685,89.695,373599999.0
2009-10-13 19:26:00,89.695,89.695,89.685,89.685,195700000.0
2009-10-13 19:27:00,89.685,89.695,89.68,89.695,104700000.0
2009-10-13 19:28:00,89.695,89.695,89.67,89.67,240700000.0
2009-10-13 19:29:00,89.675,89.675,89.645,89.655,440300000.0
2009-10-13 19:30:00,89.65,89.65,89.635,89.635,126300000.0
2009-10-13 19:31:00,89.63,89.64,89.63,89.64,106700000.0
2009-10-13 19:32:00,89.64,89.64,89.615,89.62,253900000.0
2009-10-13 19:33:00,89.62,89.62,89.59,89.59,350100003.0
2009-10-13 19:34:00,89.59,89.605,89.585,89.605,282699999.0
2009-10-13 19:35:00,89.605,89.61,89.605,89.61,170700000.0
2009-10-13 19:36:00,89.615,89.62,89.605,89.62,279100000.0
2009-10-13 19:37:00,89.62,89.63,89.61,89.615,279200000.0
2009-10-13 19:38:00,89.615,89.645,89.615,89.64,405800000.0
2009-10-13 19:39:00,89.64,89.645,89.63,89.64,259600000.0
2009-10-13 19:40:00,89.64,89.645,89.635,89.64,196100000.0
2009-10-13 19:41:00,89.635,89.64,89.625,89.64,267100001.0
2009-10-13 19:42:00,89.64,89.64,89.62,89.625,333499999.0
2009-10-13 19:43:00,89.63,89.64,89.615,89.615,251100000.0
2009-10-13 19:44:00,89.62,89.625,89.595,89.6,463900000.0
2009-10-13 19:45:00,89.6,89.6,89.55,89.555,686599996.0
2009-10-13 19:46:00,89.545,89.56,89.525,89.55,528000001.0
2009-10-13 19:47:00,89.55,89.56,89.515,89.535,690600002.0
2009-10-13 19:48:00,89.54,89.545,89.45,89.475,660400001.0
2009-10-13 19:49:00,89.475,89.52,89.47,89.52,414600000.0
2009-10-13 19:50:00,89.52,89.525,89.475,89.475,541999999.0
2009-10-13 19:51:00,89.475,89.5,89.47,89.495,321300000.0
2009-10-13 19:52:00,89.495,89.5,89.48,89.5,322700001.0
2009-10-13 19:53:00,89.495,89.505,89.49,89.5,234299999.0
2009-10-13 19:54:00,89.5,89.52,89.5,89.5,416300000.0
2009-10-13 19:55:00,89.5,89.505,89.475,89.485,485699999.0
2009-10-13 19:56:00,89.485,89.485,89.425,89.455,1019599999.0
2009-10-13 19:57:00,89.455,89.455,89.44,89.45,429800001.0
2009-10-13 19:58:00,89.45,89.51,89.44,89.505,661599996.0
2009-10-13 19:59:00,89.505,89.62,89.5,89.62,542500000.0
2009-10-13 20:00:00,89.615,89.645,89.615,89.635,1155899993.0
2009-10-13 20:01:00,89.635,90.04,89.625,89.98,1027800000.0
2009-10-13 20:02:00,90.02,90.03,89.755,89.755,804499998.0
2009-10-13 20:03:00,89.755,89.815,89.725,89.8,639000000.0
2009-10-13 20:04:00,89.8,89.805,89.715,89.72,560200000.0
2009-10-13 20:05:00,89.715,89.865,89.71,89.86,744400001.0
2009-10-13 20:06:00,89.86,89.975,89.855,89.855,980200000.0
2009-10-13 20:07:00,89.845,89.925,89.84,89.89,903900001.0
2009-10-13 20:08:00,89.89,89.965,89.89,89.94,801200003.0
2009-10-13 20:09:00,89.945,90.03,89.89,90.02,500300001.0
2009-10-13 20:10:00,90.015,90.015,89.96,89.995,760600000.0
2009-10-13 20:11:00,89.995,89.995,89.925,89.955,707699998.0
2009-10-13 20:12:00,89.955,89.955,89.905,89.925,854399999.0
2009-10-13 20:13:00,89.92,89.985,89.92,89.925,807700001.0
2009-10-13 20:14:00,89.92,89.965,89.91,89.925,785500001.0
2009-10-13 20:15:00,89.925,89.965,89.915,89.92,776400000.0
2009-10-13 20:16:00,89.92,89.93,89.91,89.925,846999999.0
2009-10-13 20:17:00,89.93,89.955,89.9,89.905,819400001.0
2009-10-13 20:18:00,89.905,89.91,89.875,89.89,632699998.0
2009-10-13 20:19:00,89.89,89.905,89.885,89.89,343300000.0
2009-10-13 20:20:00,89.89,89.9,89.875,89.88,383500000.0
2009-10-13 20:21:00,89.875,89.91,89.855,89.9,617900002.0
2009-10-13 20:22:00,89.9,89.915,89.825,89.84,543600000.0
2009-10-13 20:23:00,89.835,89.865,89.81,89.865,637500000.0
2009-10-13 20:24:00,89.865,89.885,89.865,89.87,245800000.0
2009-10-13 20:25:00,89.865,89.87,89.845,89.845,247700000.0
2009-10-13 20:26:00,89.845,89.875,89.845,89.865,279900000.0
2009-10-13 20:27:00,89.865,89.89,89.865,89.885,109000000.0
2009-10-13 20:28:00,89.88,89.885,89.87,89.88,87700000.0
2009-10-13 20:29:00,89.88,89.9,89.855,89.88,240200000.0
2009-10-13 20:30:00,89.88,89.905,89.855,89.885,217600000.0
2009-10-13 20:31:00,89.885,89.89,89.86,89.875,510500001.0
2009-10-13 20:32:00,89.875,89.88,89.85,89.86,527700000.0
2009-10-13 20:33:00,89.86,89.895,89.86,89.885,642299999.0
2009-10-13 20:34:00,89.885,89.895,89.88,89.89,298600000.0
2009-10-13 20:35:00,89.89,89.89,89.875,89.875,277500000.0
2009-10-13 20:36:00,89.875,89.9,89.865,89.9,181500000.0
2009-10-13 20:37:00,89.9,89.905,89.885,89.89,183800000.0
2009-10-13 20:38:00,89.89,89.91,89.87,89.87,324700000.0
2009-10-13 20:39:00,89.865,89.885,89.86,89.885,160700000.0
2009-10-13 20:40:00,89.885,89.925,89.885,89.895,440400000.0
2009-10-13 20:41:00,89.9,89.9,89.885,89.9,393700000.0
2009-10-13 20:42:00,89.895,89.915,89.89,89.9,279700000.0
2009-10-13 20:43:00,89.895,89.905,89.885,89.89,265400000.0
2009-10-13 20:44:00,89.89,89.89,89.885,89.885,282199999.0
2009-10-13 20:45:00,89.885,89.905,89.88,89.9,409399998.0
2009-10-13 20:46:00,89.895,89.9,89.885,89.89,250300000.0
2009-10-13 20:47:00,89.89,89.89,89.89,89.89,46600000.0
2009-10-13 20:48:00,89.89,89.89,89.88,89.885,113800000.0
2009-10-13 20:49:00,89.885,89.885,89.86,89.86,301200000.0
2009-10-13 20:50:00,89.86,89.86,89.83,89.86,344200000.0
2009-10-13 20:51:00,89.86,89.87,89.84,89.845,226300000.0
2009-10-13 20:52:00,89.845,89.855,89.825,89.85,301200001.0
2009-10-13 20:53:00,89.85,89.86,89.84,89.84,357800000.0
2009-10-13 20:54:00,89.84,89.84,89.82,89.835,396299999.0
2009-10-13 20:55:00,89.84,89.87,89.84,89.87,241000001.0
2009-10-13 20:56:00,89.87,89.87,89.825,89.825,525700000.0
2009-10-13 20:57:00,89.83,89.84,89.81,89.82,344600000.0
2009-10-13 20:58:00,89.815,89.84,89.815,89.82,589400000.0
2009-10-13 20:59:00,89.82,89.82,89.79,89.79,576400000.0
2009-10-13 21:00:00,89.79,89.805,89.78,89.785,251800000.0
2009-10-13 21:01:00,89.785,89.8,89.775,89.795,201600000.0
2009-10-13 21:02:00,89.795,89.8,89.76,89.78,364700001.0
2009-10-13 21:03:00,89.78,89.78,89.735,89.74,306600000.0
2009-10-13 21:04:00,89.74,89.74,89.715,89.72,436300000.0
2009-10-13 21:05:00,89.72,89.745,89.72,89.735,376299999.0
2009-10-13 21:06:00,89.735,89.735,89.725,89.73,308000001.0
2009-10-13 21:07:00,89.73,89.74,89.715,89.735,440500001.0
2009-10-13 21:08:00,89.735,89.735,89.725,89.73,71200000.0
2009-10-13 21:09:00,89.73,89.73,89.72,89.73,126300000.0
2009-10-13 21:10:00,89.725,89.725,89.715,89.715,255300000.0
2009-10-13 21:11:00,89.715,89.72,89.715,89.715,56000000.0
2009-10-13 21:12:00,89.715,89.735,89.715,89.735,322800000.0
2009-10-13 21:13:00,89.735,89.755,89.735,89.755,717600000.0
2009-10-13 21:14:00,89.755,89.76,89.75,89.755,267400000.0
2009-10-13 21:15:00,89.755,89.76,89.74,89.74,174000000.0
2009-10-13 21:16:00,89.735,89.735,89.725,89.725,238000001.0
2009-10-13 21:17:00,89.725,89.73,89.72,89.72,222400000.0
2009-10-13 21:18:00,89.72,89.725,89.715,89.72,92200000.0
2009-10-13 21:19:00,89.72,89.73,89.71,89.73,174600000.0
2009-10-13 21:20:00,89.735,89.755,89.735,89.745,134400000.0
2009-10-13 21:21:00,89.74,89.78,89.735,89.765,201600000.0
2009-10-13 21:22:00,89.76,89.77,89.755,89.765,174700000.0
2009-10-13 21:23:00,89.77,89.775,89.755,89.755,244099999.0
2009-10-13 21:24:00,89.755,89.755,89.725,89.75,242200000.0
2009-10-13 21:25:00,89.75,89.75,89.73,89.73,190500000.0
2009-10-13 21:26:00,89.73,89.745,89.73,89.745,66500000.0
2009-10-13 21:27:00,89.745,89.745,89.74,89.74,92700000.0
2009-10-13 21:28:00,89.74,89.745,89.74,89.745,30400000.0
2009-10-13 21:29:00,89.745,89.76,89.745,89.755,120100000.0
2009-10-13 21:30:00,89.755,89.78,89.755,89.775,127600000.0
2009-10-13 21:31:00,89.78,89.78,89.76,89.765,247600000.0
2009-10-13 21:32:00,89.765,89.77,89.765,89.77,44000000.0
2009-10-13 21:33:00,89.77,89.77,89.765,89.765,103600000.0
2009-10-13 21:34:00,89.765,89.765,89.76,89.765,74400000.0
2009-10-13 21:35:00,89.77,89.77,89.77,89.77,9600000.0
2009-10-13 21:36:00,89.77,89.78,89.77,89.775,114600000.0
2009-10-13 21:37:00,89.78,89.79,89.775,89.79,178600000.0
2009-10-13 21:38:00,89.79,89.815,89.79,89.81,263000000.0
2009-10-13 21:39:00,89.81,89.82,89.8,89.8,274000000.0
2009-10-13 21:40:00,89.805,89.805,89.785,89.785,155100000.0
2009-10-13 21:41:00,89.785,89.785,89.785,89.785,18400000.0
2009-10-13 21:42:00,89.785,89.79,89.785,89.79,155700000.0
2009-10-13 21:43:00,89.795,89.795,89.755,89.755,199900000.0
2009-10-13 21:44:00,89.755,89.765,89.755,89.765,151900000.0
2009-10-13 21:45:00,89.765,89.77,89.765,89.77,60400000.0
2009-10-13 21:46:00,89.77,89.77,89.77,89.77,9600000.0
2009-10-13 21:47:00,89.77,89.77,89.76,89.765,82800000.0
2009-10-13 21:48:00,89.765,89.765,89.74,89.74,127200000.0
2009-10-13 21:49:00,89.745,89.755,89.74,89.745,132800000.0
2009-10-13 21:50:00,89.745,89.75,89.745,89.745,60800000.0
2009-10-13 21:51:00,89.745,89.755,89.745,89.755,42800000.0
2009-10-13 21:52:00,89.76,89.76,89.76,89.76,41600000.0
2009-10-13 21:53:00,89.76,89.785,89.76,89.785,71000000.0
2009-10-13 21:54:00,89.785,89.795,89.775,89.775,126000000.0
2009-10-13 21:55:00,89.775,89.775,89.765,89.77,83200000.0
2009-10-13 21:56:00,89.765,89.77,89.75,89.76,231200000.0
2009-10-13 21:57:00,89.76,89.77,89.745,89.75,235700000.0
2009-10-13 21:58:00,89.75,89.755,89.735,89.755,178900001.0
2009-10-13 21:59:00,89.755,89.755,89.75,89.755,95200000.0
2009-10-13 22:00:00,89.755,89.76,89.735,89.735,256000000.0
2009-10-13 22:01:00,89.735,89.75,89.715,89.725,266300000.0
2009-10-13 22:02:00,89.725,89.74,89.71,89.715,346000000.0
2009-10-13 22:03:00,89.715,89.725,89.71,89.715,176200000.0
2009-10-13 22:04:00,89.715,89.72,89.71,89.72,150800000.0
2009-10-13 22:05:00,89.72,89.73,89.715,89.715,84000000.0
2009-10-13 22:06:00,89.715,89.73,89.715,89.725,45300000.0
2009-10-13 22:07:00,89.725,89.73,89.71,89.725,153600000.0
2009-10-13 22:08:00,89.725,89.73,89.72,89.72,140400000.0
2009-10-13 22:09:00,89.72,89.73,89.72,89.72,115600001.0
2009-10-13 22:10:00,89.72,89.72,89.71,89.72,72200001.0
2009-10-13 22:11:00,89.715,89.725,89.71,89.715,171100000.0
2009-10-13 22:12:00,89.715,89.72,89.715,89.72,38400000.0
2009-10-13 22:13:00,89.72,89.72,89.71,89.715,48900000.0
2009-10-13 22:14:00,89.715,89.72,89.71,89.715,84700000.0
2009-10-13 22:15:00,89.72,89.73,89.71,89.715,254800000.0
2009-10-13 22:16:00,89.715,89.715,89.675,89.675,176700000.0
2009-10-13 22:17:00,89.675,89.68,89.645,89.655,358800000.0
2009-10-13 22:18:00,89.655,89.66,89.635,89.645,417600000.0
2009-10-13 22:19:00,89.645,89.645,89.635,89.635,292000000.0
2009-10-13 22:20:00,89.635,89.645,89.63,89.635,95500000.0
2009-10-13 22:21:00,89.605,89.635,89.605,89.635,119800000.0
2009-10-13 22:22:00,89.635,89.64,89.635,89.635,21600000.0
2009-10-13 22:23:00,89.63,89.63,89.63,89.63,25200000.0
2009-10-13 22:24:00,89.63,89.635,89.63,89.635,22800000.0
2009-10-13 22:25:00,89.64,89.64,89.63,89.63,65600000.0
2009-10-13 22:26:00,89.63,89.66,89.63,89.64,123100000.0
2009-10-13 22:27:00,89.65,89.65,89.635,89.635,178300000.0
2009-10-13 22:28:00,89.635,89.64,89.635,89.64,74400000.0
2009-10-13 22:29:00,89.64,89.65,89.64,89.65,18800000.0
2009-10-13 22:30:00,89.65,89.655,89.64,89.64,46600000.0
2009-10-13 22:31:00,89.64,89.655,89.63,89.64,196200000.0
2009-10-13 22:32:00,89.64,89.655,89.64,89.65,162600000.0
2009-10-13 22:33:00,89.65,89.665,89.65,89.655,200400000.0
2009-10-13 22:34:00,89.66,89.68,89.66,89.68,91800000.0
2009-10-13 22:35:00,89.685,89.69,89.665,89.67,311800000.0
2009-10-13 22:36:00,89.675,89.675,89.645,89.665,255800001.0
2009-10-13 22:37:00,89.67,89.685,89.67,89.685,43800000.0
2009-10-13 22:38:00,89.675,89.705,89.675,89.7,251800000.0
2009-10-13 22:39:00,89.7,89.705,89.695,89.705,26500000.0
2009-10-13 22:40:00,89.705,89.735,89.695,89.695,190400000.0
2009-10-13 22:41:00,89.7,89.7,89.675,89.675,158200000.0
2009-10-13 22:42:00,89.675,89.675,89.675,89.675,24800000.0
2009-10-13 22:43:00,89.675,89.705,89.675,89.705,69000000.0
2009-10-13 22:44:00,89.705,89.705,89.685,89.69,141400000.0
2009-10-13 22:45:00,89.695,89.7,89.665,89.665,289500000.0
2009-10-13 22:46:00,89.665,89.67,89.66,89.66,104600000.0
2009-10-13 22:47:00,89.66,89.67,89.66,89.665,82000000.0
2009-10-13 22:48:00,89.67,89.67,89.665,89.67,48200000.0
2009-10-13 22:49:00,89.659,89.661,89.657,89.658,37400000.0
2009-10-13 22:50:00,89.68,89.68,89.67,89.67,37400000.0
2009-10-13 22:51:00,89.67,89.675,89.655,89.675,158100000.0
2009-10-13 22:52:00,89.675,89.675,89.675,89.675,24000000.0
2009-10-13 22:53:00,89.675,89.675,89.66,89.66,197800000.0
2009-10-13 22:54:00,89.665,89.675,89.66,89.675,102800000.0
2009-10-13 22:55:00,89.675,89.675,89.665,89.67,112000000.0
2009-10-13 22:56:00,89.67,89.675,89.665,89.67,151200000.0
2009-10-13 22:57:00,89.67,89.675,89.665,89.675,183000000.0
2009-10-13 22:58:00,89.675,89.7,89.675,89.695,78600000.0
2009-10-13 22:59:00,89.695,89.725,89.685,89.69,88600000.0
2009-10-13 23:00:00,89.695,89.695,89.68,89.68,20600000.0
2009-10-13 23:01:00,89.68,89.685,89.68,89.685,2000000.0
2009-10-13 23:02:00,89.685,89.685,89.675,89.68,16400000.0
2009-10-13 23:03:00,89.68,89.685,89.68,89.68,29600000.0
2009-10-13 23:04:00,89.68,89.69,89.67,89.67,56200000.0
2009-10-13 23:05:00,89.67,89.67,89.67,89.67,9000000.0
2009-10-13 23:06:00,89.67,89.67,89.635,89.665,39900000.0
2009-10-13 23:07:00,89.665,89.67,89.655,89.655,17600000.0
2009-10-13 23:08:00,89.665,89.67,89.655,89.67,20500000.0
2009-10-13 23:09:00,89.67,89.675,89.67,89.67,18000000.0
2009-10-13 23:10:00,89.67,89.67,89.67,89.67,16300000.0
2009-10-13 23:11:00,89.67,89.67,89.62,89.64,32400000.0
2009-10-13 23:12:00,89.64,89.64,89.615,89.62,9400000.0
2009-10-13 23:13:00,89.625,89.635,89.625,89.63,12200000.0
2009-10-13 23:14:00,89.63,89.63,89.625,89.625,54100000.0
2009-10-13 23:15:00,89.625,89.625,89.615,89.625,46200000.0
2009-10-13 23:16:00,89.625,89.625,89.625,89.625,72000000.0
2009-10-13 23:17:00,89.625,89.625,89.625,89.625,57600000.0
2009-10-13 23:18:00,89.62,89.625,89.615,89.62,35400000.0
2009-10-13 23:19:00,89.62,89.645,89.615,89.645,84300000.0
2009-10-13 23:20:00,89.645,89.645,89.63,89.64,88100000.0
2009-10-13 23:21:00,89.64,89.645,89.64,89.645,328000000.0
2009-10-13 23:22:00,89.64,89.64,89.64,89.64,739800000.0
2009-10-13 23:23:00,89.64,89.65,89.64,89.64,852400000.0
2009-10-13 23:24:00,89.64,89.65,89.64,89.64,2001000000.0
2009-10-13 23:25:00,89.64,89.655,89.64,89.645,519150000.0
2009-10-13 23:26:00,89.645,89.67,89.64,89.65,1220650000.0
2009-10-13 23:27:00,89.65,89.69,89.65,89.675,193200000.0
2009-10-13 23:28:00,89.675,89.715,89.675,89.715,115200000.0
2009-10-13 23:29:00,89.72,89.73,89.71,89.72,116100000.0
2009-10-13 23:30:00,89.72,89.73,89.71,89.725,47100000.0
2009-10-13 23:31:00,89.715,89.73,89.705,89.725,53000000.0
2009-10-13 23:32:00,89.725,89.725,89.72,89.725,33600000.0
2009-10-13 23:33:00,89.725,89.725,89.72,89.72,10600000.0
2009-10-13 23:34:00,89.72,89.72,89.7,89.7,51800000.0
2009-10-13 23:35:00,89.695,89.71,89.695,89.705,60800000.0
2009-10-13 23:36:00,89.705,89.715,89.705,89.715,36600000.0
2009-10-13 23:37:00,89.72,89.725,89.72,89.72,34600000.0
2009-10-13 23:38:00,89.72,89.72,89.71,89.72,50900000.0
2009-10-13 23:39:00,89.72,89.725,89.72,89.72,17800000.0
2009-10-13 23:40:00,89.72,89.725,89.72,89.725,3400000.0
2009-10-13 23:41:00,89.697,89.698,89.696,89.696,27600000.0
2009-10-13 23:42:00,89.72,89.74,89.72,89.735,27600000.0
2009-10-13 23:43:00,89.735,89.74,89.73,89.73,31200000.0
2009-10-13 23:44:00,89.725,89.725,89.72,89.72,22200000.0
2009-10-13 23:45:00,89.72,89.72,89.68,89.68,51000000.0
2009-10-13 23:46:00,89.7,89.705,89.695,89.705,114500000.0
2009-10-13 23:47:00,89.695,89.71,89.695,89.71,109199999.0
2009-10-13 23:48:00,89.71,89.715,89.695,89.695,110800000.0
2009-10-13 23:49:00,89.695,89.695,89.69,89.695,161800000.0
2009-10-13 23:50:00,89.695,89.695,89.695,89.695,14700000.0
2009-10-13 23:51:00,89.705,89.705,89.69,89.695,64000000.0
2009-10-13 23:52:00,89.695,89.7,89.695,89.7,40900000.0
2009-10-13 23:53:00,89.7,89.72,89.695,89.705,81900000.0
2009-10-13 23:54:00,89.705,89.705,89.7,89.7,14200000.0
2009-10-13 23:55:00,89.705,89.705,89.705,89.705,1000000.0
2009-10-13 23:56:00,89.705,89.705,89.7,89.7,49500000.0
2009-10-13 23:57:00,89.7,89.7,89.7,89.7,2400000.0
2009-10-13 23:58:00,89.705,89.71,89.695,89.7,27600000.0
2009-10-13 23:59:00,89.7,89.7,89.685,89.685,35200000.0
2009-10-14 00:00:00,89.68,89.68,89.67,89.675,63200000.0
2009-10-14 00:01:00,89.675,89.685,89.67,89.67,28600000.0
2009-10-14 00:02:00,89.67,89.675,89.67,89.675,12000000.0
2009-10-14 00:03:00,89.67,89.68,89.67,89.675,6000000.0
2009-10-14 00:04:00,89.67,89.675,89.67,89.675,4100000.0
2009-10-14 00:05:00,89.675,89.68,89.675,89.675,13600000.0
2009-10-14 00:06:00,89.675,89.675,89.67,89.67,5500000.0
2009-10-14 00:07:00,89.67,89.67,89.67,89.67,2400000.0
2009-10-14 00:08:00,89.665,89.68,89.655,89.675,104300000.0
2009-10-14 00:09:00,89.675,89.675,89.665,89.665,49400000.0
2009-10-14 00:10:00,89.665,89.7,89.665,89.7,37300000.0
2009-10-14 00:11:00,89.705,89.705,89.68,89.68,58600000.0
2009-10-14 00:12:00,89.68,89.705,89.68,89.68,31300000.0
2009-10-14 00:13:00,89.675,89.68,89.65,89.655,23100000.0
2009-10-14 00:14:00,89.65,89.695,89.65,89.69,65000000.0
2009-10-14 00:15:00,89.69,89.725,89.685,89.715,125900000.0
2009-10-14 00:16:00,89.715,89.725,89.715,89.715,81900000.0
2009-10-14 00:17:00,89.715,89.715,89.705,89.715,35600000.0
2009-10-14 00:18:00,89.71,89.71,89.71,89.71,18300000.0
2009-10-14 00:19:00,89.693,89.695,89.693,89.695,8300000.0
2009-10-14 00:20:00,89.705,89.705,89.705,89.705,8300000.0
2009-10-14 00:21:00,89.7,89.7,89.7,89.7,16500000.0
2009-10-14 00:22:00,89.7,89.7,89.7,89.7,5000000.0
2009-10-14 00:23:00,89.7,89.7,89.685,89.69,41500000.0
2009-10-14 00:24:00,89.69,89.695,89.69,89.695,10000000.0
2009-10-14 00:25:00,89.695,89.695,89.69,89.69,11300000.0
2009-10-14 00:26:00,89.695,89.725,89.695,89.705,44800000.0
2009-10-14 00:27:00,89.705,89.71,89.705,89.705,20000000.0
2009-10-14 00:28:00,89.705,89.705,89.705,89.705,2000000.0
2009-10-14 00:29:00,89.7,89.7,89.695,89.7,16600000.0
2009-10-14 00:30:00,89.7,89.715,89.695,89.705,24100000.0
2009-10-14 00:31:00,89.7,89.705,89.7,89.705,19700000.0
2009-10-14 00:32:00,89.705,89.705,89.7,89.7,18600000.0
2009-10-14 00:33:00,89.7,89.705,89.7,89.705,23400000.0
2009-10-14 00:34:00,89.705,89.71,89.705,89.71,3000000.0
2009-10-14 00:35:00,89.715,89.735,89.715,89.735,35400000.0
2009-10-14 00:36:00,89.735,89.735,89.735,89.735,2400000.0
2009-10-14 00:37:00,89.73,89.73,89.725,89.725,15600000.0
2009-10-14 00:38:00,89.725,89.725,89.725,89.725,4800000.0
2009-10-14 00:39:00,89.725,89.735,89.725,89.735,14200000.0
2009-10-14 00:40:00,89.735,89.735,89.725,89.735,10200000.0
2009-10-14 00:41:00,89.735,89.735,89.725,89.735,14300000.0
2009-10-14 00:42:00,89.73,89.735,89.725,89.735,35200000.0
2009-10-14 00:43:00,89.735,89.745,89.735,89.745,28100000.0
2009-10-14 00:44:00,89.725,89.725,89.723,89.724,41000000.0
2009-10-14 00:45:00,89.75,89.76,89.745,89.75,41000000.0
2009-10-14 00:46:00,89.75,89.76,89.745,89.75,64500000.0
2009-10-14 00:47:00,89.755,89.775,89.75,89.77,103100000.0
2009-10-14 00:48:00,89.775,89.775,89.76,89.765,23600000.0
2009-10-14 00:49:00,89.765,89.765,89.765,89.765,3000000.0
2009-10-14 00:50:00,89.765,89.765,89.76,89.76,10400000.0
2009-10-14 00:51:00,89.76,89.76,89.755,89.76,36600000.0
2009-10-14 00:52:00,89.76,89.76,89.75,89.75,9600000.0
2009-10-14 00:53:00,89.75,89.755,89.75,89.755,10800000.0
2009-10-14 00:54:00,89.755,89.77,89.75,89.765,51200000.0
2009-10-14 00:55:00,89.765,89.765,89.76,89.76,4800000.0
2009-10-14 00:56:00,89.76,89.76,89.755,89.755,9800000.0
2009-10-14 00:57:00,89.755,89.755,89.745,89.745,7000000.0
2009-10-14 00:58:00,89.745,89.745,89.735,89.735,11800000.0
2009-10-14 00:59:00,89.735,89.74,89.735,89.735,10000000.0
2009-10-14 01:00:00,89.74,89.745,89.74,89.745,12200000.0
2009-10-14 01:01:00,89.745,89.75,89.745,89.75,30400000.0
2009-10-14 01:02:00,89.75,89.765,89.75,89.765,20800000.0
2009-10-14 01:03:00,89.765,89.765,89.755,89.76,10800000.0
2009-10-14 01:04:00,89.76,89.76,89.745,89.745,35900000.0
2009-10-14 01:05:00,89.745,89.745,89.745,89.745,7200000.0
2009-10-14 01:06:00,89.75,89.775,89.75,89.775,84000000.0
2009-10-14 01:07:00,89.775,89.775,89.775,89.775,4800000.0
2009-10-14 01:08:00,89.775,89.775,89.77,89.77,26400000.0
2009-10-14 01:09:00,89.77,89.77,89.76,89.77,45200000.0
2009-10-14 01:10:00,89.77,89.78,89.755,89.765,93170000.0
2009-10-14 01:11:00,89.775,89.78,89.76,89.775,126300000.0
2009-10-14 01:12:00,89.77,89.785,89.77,89.775,90400000.0
2009-10-14 01:13:00,89.775,89.785,89.775,89.785,44400000.0
2009-10-14 01:14:00,89.785,89.8,89.785,89.795,41800000.0
2009-10-14 01:15:00,89.795,89.8,89.795,89.795,14000000.0
2009-10-14 01:16:00,89.79,89.805,89.79,89.805,19400000.0
2009-10-14 01:17:00,89.805,89.805,89.795,89.795,31200000.0
2009-10-14 01:18:00,89.795,89.8,89.795,89.8,14400000.0
2009-10-14 01:19:00,89.8,89.825,89.79,89.825,77400000.0
2009-10-14 01:20:00,89.825,89.84,89.81,89.835,69200000.0
2009-10-14 01:21:00,89.83,89.84,89.83,89.84,30000000.0
2009-10-14 01:22:00,89.84,89.84,89.83,89.83,17600000.0
2009-10-14 01:23:00,89.83,89.84,89.83,89.84,13400000.0
2009-10-14 01:24:00,89.84,89.84,89.83,89.83,30200000.0
2009-10-14 01:25:00,89.83,89.83,89.83,89.83,7600000.0
2009-10-14 01:26:00,89.825,89.84,89.815,89.825,50200000.0
2009-10-14 01:27:00,89.825,89.825,89.82,89.82,7400000.0
2009-10-14 01:28:00,89.82,89.84,89.82,89.835,58000000.0
2009-10-14 01:29:00,89.83,89.83,89.825,89.83,18600000.0
2009-10-14 01:30:00,89.83,89.84,89.83,89.83,37400000.0
2009-10-14 01:31:00,89.83,89.835,89.825,89.825,17000000.0
2009-10-14 01:32:00,89.825,89.825,89.81,89.82,79800000.0
2009-10-14 01:33:00,89.82,89.82,89.795,89.805,127010000.0
2009-10-14 01:34:00,89.81,89.81,89.8,89.8,61570000.0
2009-10-14 01:35:00,89.8,89.83,89.795,89.825,117300000.0
2009-10-14 01:36:00,89.82,89.82,89.81,89.82,89300000.0
2009-10-14 01:37:00,89.82,89.84,89.82,89.835,49100000.0
2009-10-14 01:38:00,89.835,89.87,89.835,89.86,237800000.0
2009-10-14 01:39:00,89.855,89.875,89.855,89.86,123700000.0
2009-10-14 01:40:00,89.865,89.87,89.855,89.86,54800000.0
2009-10-14 01:41:00,89.855,89.855,89.84,89.85,185800000.0
2009-10-14 01:42:00,89.855,89.865,89.85,89.855,116600000.0
2009-10-14 01:43:00,89.855,89.855,89.85,89.855,32800000.0
2009-10-14 01:44:00,89.855,89.855,89.84,89.85,148800000.0
2009-10-14 01:45:00,89.85,89.855,89.835,89.835,281100000.0
2009-10-14 01:46:00,89.845,89.845,89.835,89.845,78800000.0
2009-10-14 01:47:00,89.84,89.84,89.825,89.835,142899999.0
2009-10-14 01:48:00,89.84,89.845,89.83,89.845,148000000.0
2009-10-14 01:49:00,89.85,89.85,89.835,89.835,19200000.0
2009-10-14 01:50:00,89.835,89.845,89.83,89.84,183699999.0
2009-10-14 01:51:00,89.845,89.845,89.84,89.845,41900000.0
2009-10-14 01:52:00,89.845,89.845,89.83,89.835,115200000.0
2009-10-14 01:53:00,89.835,89.845,89.82,89.835,243000000.0
2009-10-14 01:54:00,89.835,89.835,89.83,89.83,84600000.0
2009-10-14 01:55:00,89.83,89.835,89.825,89.83,199700000.0
2009-10-14 01:56:00,89.83,89.84,89.83,89.84,107600000.0
2009-10-14 01:57:00,89.84,89.84,89.835,89.835,58400000.0
2009-10-14 01:58:00,89.84,89.84,89.84,89.84,28600000.0
2009-10-14 01:59:00,89.84,89.84,89.835,89.84,50400000.0
2009-10-14 02:00:00,89.84,89.845,89.81,89.825,183100000.0
2009-10-14 02:01:00,89.825,89.825,89.81,89.81,150400000.0
2009-10-14 02:02:00,89.815,89.825,89.81,89.815,159000000.0
2009-10-14 02:03:00,89.82,89.825,89.82,89.82,46400000.0
2009-10-14 02:04:00,89.82,89.82,89.82,89.82,22400000.0
2009-10-14 02:05:00,89.815,89.825,89.815,89.82,49200000.0
2009-10-14 02:06:00,89.815,89.825,89.815,89.825,156700000.0
2009-10-14 02:07:00,89.82,89.825,89.815,89.825,105800000.0
2009-10-14 02:08:00,89.825,89.83,89.825,89.83,10000000.0
2009-10-14 02:09:00,89.83,89.84,89.83,89.84,120000000.0
2009-10-14 02:10:00,89.835,89.845,89.825,89.825,135000000.0
2009-10-14 02:11:00,89.83,89.835,89.83,89.835,30800000.0
2009-10-14 02:12:00,89.845,89.855,89.845,89.85,52600000.0
2009-10-14 02:13:00,89.845,89.865,89.825,89.855,165000000.0
2009-10-14 02:14:00,89.855,89.885,89.855,89.855,253600000.0
2009-10-14 02:15:00,89.855,89.86,89.825,89.845,112500000.0
2009-10-14 02:16:00,89.84,89.845,89.84,89.845,41800000.0
2009-10-14 02:17:00,89.85,89.85,89.835,89.84,158600000.0
2009-10-14 02:18:00,89.835,89.85,89.835,89.85,40700000.0
2009-10-14 02:19:00,89.845,89.85,89.845,89.85,69300000.0
2009-10-14 02:20:00,89.85,89.855,89.825,89.835,68000000.0
2009-10-14 02:21:00,89.835,89.845,89.825,89.825,108600000.0
2009-10-14 02:22:00,89.825,89.83,89.81,89.82,198600000.0
2009-10-14 02:23:00,89.825,89.835,89.825,89.83,27400000.0
2009-10-14 02:24:00,89.825,89.825,89.815,89.82,28600000.0
2009-10-14 02:25:00,89.82,89.82,89.82,89.82,9000000.0
2009-10-14 02:26:00,89.815,89.815,89.81,89.81,23600000.0
2009-10-14 02:27:00,89.815,89.825,89.815,89.825,78000000.0
2009-10-14 02:28:00,89.82,89.82,89.82,89.82,133600000.0
2009-10-14 02:29:00,89.825,89.825,89.82,89.82,20400000.0
2009-10-14 02:30:00,89.815,89.82,89.805,89.81,132400000.0
2009-10-14 02:31:00,89.81,89.81,89.8,89.81,25400000.0
2009-10-14 02:32:00,89.81,89.81,89.81,89.81,3000000.0
2009-10-14 02:33:00,89.815,89.815,89.79,89.795,46400000.0
2009-10-14 02:34:00,89.795,89.795,89.78,89.78,37100000.0
2009-10-14 02:35:00,89.78,89.79,89.77,89.78,56700000.0
2009-10-14 02:36:00,89.775,89.805,89.775,89.785,60800000.0
2009-10-14 02:37:00,89.79,89.795,89.78,89.78,29800000.0
2009-10-14 02:38:00,89.78,89.805,89.78,89.785,28300000.0
2009-10-14 02:39:00,89.79,89.79,89.78,89.785,23600000.0
2009-10-14 02:40:00,89.785,89.785,89.76,89.76,23800000.0
2009-10-14 02:41:00,89.755,89.76,89.75,89.76,15000000.0
2009-10-14 02:42:00,89.755,89.755,89.755,89.755,7800000.0
2009-10-14 02:43:00,89.76,89.76,89.73,89.735,57800000.0
2009-10-14 02:44:00,89.74,89.75,89.735,89.735,52600000.0
2009-10-14 02:45:00,89.735,89.745,89.735,89.745,22000000.0
2009-10-14 02:46:00,89.75,89.77,89.745,89.76,53200000.0
2009-10-14 02:47:00,89.765,89.77,89.755,89.76,20000000.0
2009-10-14 02:48:00,89.76,89.76,89.75,89.755,10000000.0
2009-10-14 02:49:00,89.76,89.77,89.76,89.77,22400000.0
2009-10-14 02:50:00,89.77,89.77,89.76,89.76,12600000.0
2009-10-14 02:51:00,89.765,89.765,89.74,89.745,53800000.0
2009-10-14 02:52:00,89.745,89.745,89.74,89.74,8000000.0
2009-10-14 02:53:00,89.745,89.75,89.74,89.745,38000000.0
2009-10-14 02:54:00,89.74,89.75,89.74,89.75,20400000.0
2009-10-14 02:55:00,89.75,89.76,89.74,89.74,65300000.0
2009-10-14 02:56:00,89.74,89.755,89.74,89.755,12000000.0
2009-10-14 02:57:00,89.76,89.765,89.75,89.76,43400000.0
2009-10-14 02:58:00,89.765,89.78,89.75,89.765,50000000.0
2009-10-14 02:59:00,89.76,89.76,89.73,89.73,52220000.0
2009-10-14 03:00:00,89.74,89.755,89.73,89.73,38800000.0
2009-10-14 03:01:00,89.73,89.735,89.72,89.72,35200000.0
2009-10-14 03:02:00,89.72,89.73,89.72,89.72,42200000.0
2009-10-14 03:03:00,89.72,89.73,89.72,89.725,40000000.0
2009-10-14 03:04:00,89.725,89.725,89.69,89.7,116400000.0
2009-10-14 03:05:00,89.7,89.7,89.68,89.69,35620000.0
2009-10-14 03:06:00,89.69,89.69,89.68,89.69,27400000.0
2009-10-14 03:07:00,89.705,89.71,89.705,89.71,7000000.0
2009-10-14 03:08:00,89.705,89.705,89.695,89.7,42400000.0
2009-10-14 03:09:00,89.705,89.705,89.69,89.7,45500000.0
2009-10-14 03:10:00,89.695,89.695,89.68,89.685,65800000.0
2009-10-14 03:11:00,89.685,89.69,89.68,89.685,17000000.0
2009-10-14 03:12:00,89.685,89.69,89.68,89.68,16200000.0
2009-10-14 03:13:00,89.68,89.7,89.68,89.685,24000000.0
2009-10-14 03:14:00,89.68,89.69,89.68,89.69,18200000.0
2009-10-14 03:15:00,89.69,89.72,89.69,89.72,21400000.0
2009-10-14 03:16:00,89.72,89.73,89.71,89.73,74400000.0
2009-10-14 03:17:00,89.725,89.73,89.715,89.72,33020000.0
2009-10-14 03:18:00,89.72,89.72,89.715,89.72,8400000.0
2009-10-14 03:19:00,89.715,89.72,89.715,89.72,11000000.0
2009-10-14 03:20:00,89.72,89.72,89.7,89.7,17400000.0
2009-10-14 03:21:00,89.7,89.715,89.675,89.68,143900000.0
2009-10-14 03:22:00,89.675,89.675,89.575,89.58,116000000.0
2009-10-14 03:23:00,89.585,89.6,89.58,89.59,132800000.0
2009-10-14 03:24:00,89.595,89.63,89.595,89.61,111400000.0
2009-10-14 03:25:00,89.615,89.63,89.59,89.61,76800000.0
2009-10-14 03:26:00,89.61,89.63,89.61,89.625,107800000.0
2009-10-14 03:27:00,89.62,89.625,89.585,89.62,139400000.0
2009-10-14 03:28:00,89.63,89.635,89.62,89.63,45600000.0
2009-10-14 03:29:00,89.625,89.625,89.585,89.6,64400000.0
2009-10-14 03:30:00,89.595,89.61,89.595,89.61,29400000.0
2009-10-14 03:31:00,89.61,89.61,89.53,89.53,139400000.0
2009-10-14 03:32:00,89.525,89.535,89.485,89.525,154000000.0
2009-10-14 03:33:00,89.525,89.535,89.48,89.48,163900000.0
2009-10-14 03:34:00,89.485,89.535,89.485,89.52,101000000.0
2009-10-14 03:35:00,89.525,89.525,89.48,89.51,155400000.0
2009-10-14 03:36:00,89.505,89.505,89.46,89.46,139500000.0
2009-10-14 03:37:00,89.48,89.495,89.47,89.495,96100000.0
2009-10-14 03:38:00,89.49,89.495,89.43,89.435,159900000.0
2009-10-14 03:39:00,89.435,89.44,89.335,89.34,313500000.0
2009-10-14 03:40:00,89.335,89.375,89.335,89.375,192600000.0
2009-10-14 03:41:00,89.37,89.37,89.31,89.335,168400000.0
2009-10-14 03:42:00,89.335,89.355,89.335,89.355,138800000.0
2009-10-14 03:43:00,89.355,89.37,89.355,89.37,135200000.0
2009-10-14 03:44:00,89.37,89.41,89.37,89.41,178100000.0
2009-10-14 03:45:00,89.41,89.43,89.4,89.4,129900000.0
2009-10-14 03:46:00,89.4,89.4,89.33,89.33,321900000.0
2009-10-14 03:47:00,89.33,89.355,89.3,89.3,202900000.0
2009-10-14 03:48:00,89.3,89.3,89.235,89.27,167400000.0
2009-10-14 03:49:00,89.27,89.315,89.27,89.315,122500000.0
2009-10-14 03:50:00,89.31,89.315,89.275,89.275,163600000.0
2009-10-14 03:51:00,89.28,89.28,89.225,89.23,234000000.0
2009-10-14 03:52:00,89.23,89.29,89.225,89.285,237499999.0
2009-10-14 03:53:00,89.285,89.29,89.28,89.285,112900000.0
2009-10-14 03:54:00,89.285,89.29,89.27,89.28,81700000.0
2009-10-14 03:55:00,89.28,89.31,89.28,89.31,67900000.0
2009-10-14 03:56:00,89.305,89.32,89.305,89.31,67200000.0
2009-10-14 03:57:00,89.32,89.34,89.32,89.33,41900000.0
2009-10-14 03:58:00,89.33,89.33,89.305,89.31,65000000.0
2009-10-14 03:59:00,89.31,89.31,89.25,89.26,114000000.0
2009-10-14 04:00:00,89.265,89.265,89.18,89.18,193500000.0
2009-10-14 04:01:00,89.18,89.245,89.165,89.24,191500001.0
2009-10-14 04:02:00,89.245,89.275,89.24,89.275,112200000.0
2009-10-14 04:03:00,89.27,89.29,89.25,89.25,209800000.0
2009-10-14 04:04:00,89.25,89.295,89.25,89.285,147600000.0
2009-10-14 04:05:00,89.285,89.29,89.28,89.28,283100000.0
2009-10-14 04:06:00,89.28,89.295,89.245,89.25,347000000.0
2009-10-14 04:07:00,89.25,89.255,89.235,89.245,74100000.0
2009-10-14 04:08:00,89.245,89.275,89.245,89.27,94500000.0
2009-10-14 04:09:00,89.27,89.3,89.27,89.285,56900000.0
2009-10-14 04:10:00,89.285,89.295,89.27,89.27,70800000.0
2009-10-14 04:11:00,89.275,89.3,89.255,89.285,97100000.0
2009-10-14 04:12:00,89.285,89.32,89.285,89.305,159400000.0
2009-10-14 04:13:00,89.305,89.34,89.305,89.33,133500000.0
2009-10-14 04:14:00,89.33,89.34,89.31,89.31,71500000.0
2009-10-14 04:15:00,89.315,89.315,89.285,89.3,112000000.0
2009-10-14 04:16:00,89.3,89.3,89.285,89.295,50600000.0
2009-10-14 04:17:00,89.29,89.29,89.285,89.29,37700000.0
2009-10-14 04:18:00,89.29,89.295,89.27,89.275,30200000.0
2009-10-14 04:19:00,89.275,89.275,89.235,89.255,66100000.0
2009-10-14 04:20:00,89.26,89.275,89.26,89.275,18000000.0
2009-10-14 04:21:00,89.275,89.275,89.27,89.27,6100000.0
2009-10-14 04:22:00,89.265,89.31,89.265,89.3,52400000.0
2009-10-14 04:23:00,89.3,89.31,89.28,89.28,106500000.0
2009-10-14 04:24:00,89.28,89.28,89.265,89.27,23100000.0
2009-10-14 04:25:00,89.275,89.295,89.265,89.27,90000000.0
2009-10-14 04:26:00,89.27,89.27,89.26,89.27,70000000.0
2009-10-14 04:27:00,89.27,89.28,89.27,89.27,36600000.0
2009-10-14 04:28:00,89.275,89.28,89.27,89.28,37000000.0
2009-10-14 04:29:00,89.285,89.32,89.285,89.315,63100000.0
2009-10-14 04:30:00,89.32,89.355,89.32,89.345,172700000.0
2009-10-14 04:31:00,89.355,89.355,89.345,89.345,72700000.0
2009-10-14 04:32:00,89.35,89.35,89.33,89.33,21800000.0
2009-10-14 04:33:00,89.33,89.335,89.3,89.305,100600000.0
2009-10-14 04:34:00,89.305,89.305,89.28,89.29,70400000.0
2009-10-14 04:35:00,89.295,89.295,89.28,89.28,30700000.0
2009-10-14 04:36:00,89.28,89.29,89.28,89.29,42400000.0
2009-10-14 04:37:00,89.29,89.29,89.28,89.285,32200000.0
2009-10-14 04:38:00,89.29,89.33,89.29,89.305,80800000.0
2009-10-14 04:39:00,89.31,89.335,89.31,89.33,43200000.0
2009-10-14 04:40:00,89.33,89.34,89.325,89.33,44500000.0
2009-10-14 04:41:00,89.33,89.34,89.32,89.32,65100000.0
2009-10-14 04:42:00,89.32,89.33,89.315,89.325,26000000.0
2009-10-14 04:43:00,89.32,89.34,89.32,89.325,44600000.0
2009-10-14 04:44:00,89.33,89.335,89.325,89.325,13300000.0
2009-10-14 04:45:00,89.325,89.33,89.32,89.325,16500000.0
2009-10-14 04:46:00,89.32,89.325,89.305,89.32,37000000.0
2009-10-14 04:47:00,89.315,89.32,89.27,89.28,51000000.0
2009-10-14 04:48:00,89.28,89.28,89.23,89.24,188100000.0
2009-10-14 04:49:00,89.24,89.24,89.2,89.235,162600000.0
2009-10-14 04:50:00,89.23,89.265,89.22,89.235,83300000.0
2009-10-14 04:51:00,89.24,89.24,89.175,89.185,99800000.0
2009-10-14 04:52:00,89.185,89.185,89.125,89.16,144600000.0
2009-10-14 04:53:00,89.16,89.21,89.16,89.2,76800000.0
2009-10-14 04:54:00,89.2,89.2,89.17,89.17,143099999.0
2009-10-14 04:55:00,89.17,89.175,89.155,89.155,94200000.0
2009-10-14 04:56:00,89.15,89.21,89.15,89.2,87100000.0
2009-10-14 04:57:00,89.2,89.2,89.155,89.17,68600000.0
2009-10-14 04:58:00,89.165,89.175,89.155,89.155,58200000.0
2009-10-14 04:59:00,89.145,89.155,89.1,89.1,153600000.0
2009-10-14 05:00:00,89.09,89.135,89.09,89.12,162900000.0
2009-10-14 05:01:00,89.11,89.115,89.06,89.09,152100000.0
2009-10-14 05:02:00,89.09,89.105,89.08,89.1,77200000.0
2009-10-14 05:03:00,89.1,89.1,89.08,89.085,51800000.0
2009-10-14 05:04:00,89.085,89.1,89.08,89.09,48000000.0
2009-10-14 05:05:00,89.09,89.1,89.085,89.1,133600000.0
2009-10-14 05:06:00,89.095,89.1,89.09,89.095,68900000.0
2009-10-14 05:07:00,89.09,89.09,89.075,89.09,40400000.0
2009-10-14 05:08:00,89.09,89.11,89.085,89.1,33300000.0
2009-10-14 05:09:00,89.1,89.11,89.09,89.11,65300000.0
2009-10-14 05:10:00,89.105,89.115,89.09,89.095,38800000.0
2009-10-14 05:11:00,89.095,89.105,89.095,89.1,8000000.0
2009-10-14 05:12:00,89.1,89.115,89.095,89.11,71100000.0
2009-10-14 05:13:00,89.11,89.135,89.105,89.135,89500000.0
2009-10-14 05:14:00,89.13,89.145,89.09,89.1,55200000.0
2009-10-14 05:15:00,89.11,89.12,89.11,89.11,37500000.0
2009-10-14 05:16:00,89.115,89.13,89.11,89.11,58200000.0
2009-10-14 05:17:00,89.115,89.12,89.095,89.095,29700000.0
2009-10-14 05:18:00,89.1,89.125,89.09,89.125,55600000.0
2009-10-14 05:19:00,89.12,89.165,89.12,89.16,69100000.0
2009-10-14 05:20:00,89.16,89.16,89.12,89.12,38900000.0
2009-10-14 05:21:00,89.12,89.135,89.115,89.135,46000000.0
2009-10-14 05:22:00,89.145,89.16,89.145,89.145,23700000.0
2009-10-14 05:23:00,89.145,89.175,89.145,89.165,54100000.0
2009-10-14 05:24:00,89.165,89.18,89.16,89.165,60400000.0
2009-10-14 05:25:00,89.165,89.215,89.165,89.215,51800000.0
2009-10-14 05:26:00,89.215,89.235,89.2,89.23,108700000.0
2009-10-14 05:27:00,89.23,89.245,89.22,89.24,45000000.0
2009-10-14 05:28:00,89.24,89.245,89.24,89.24,21500000.0
2009-10-14 05:29:00,89.24,89.24,89.2,89.225,53600000.0
2009-10-14 05:30:00,89.225,89.245,89.22,89.23,50300000.0
2009-10-14 05:31:00,89.235,89.235,89.185,89.2,104000000.0
2009-10-14 05:32:00,89.2,89.205,89.18,89.18,42400000.0
2009-10-14 05:33:00,89.18,89.18,89.165,89.17,42700000.0
2009-10-14 05:34:00,89.17,89.185,89.17,89.175,34200000.0
2009-10-14 05:35:00,89.175,89.175,89.145,89.145,41800000.0
2009-10-14 05:36:00,89.15,89.155,89.145,89.155,36500000.0
2009-10-14 05:37:00,89.155,89.16,89.145,89.16,53200000.0
2009-10-14 05:38:00,89.16,89.16,89.13,89.13,71200000.0
2009-10-14 05:39:00,89.135,89.14,89.125,89.135,75000000.0
2009-10-14 05:40:00,89.135,89.14,89.13,89.135,25900000.0
2009-10-14 05:41:00,89.14,89.14,89.13,89.13,31000000.0
2009-10-14 05:42:00,89.135,89.14,89.13,89.135,14000000.0
2009-10-14 05:43:00,89.135,89.14,89.115,89.115,63500000.0
2009-10-14 05:44:00,89.115,89.125,89.115,89.12,34500000.0
2009-10-14 05:45:00,89.12,89.125,89.105,89.11,31200000.0
2009-10-14 05:46:00,89.1,89.11,89.1,89.11,26600000.0
2009-10-14 05:47:00,89.11,89.125,89.1,89.105,80000000.0
2009-10-14 05:48:00,89.11,89.11,89.08,89.08,94500000.0
2009-10-14 05:49:00,89.08,89.085,89.0,89.02,185800000.0
2009-10-14 05:50:00,89.02,89.045,89.02,89.03,156600000.0
2009-10-14 05:51:00,89.035,89.07,89.035,89.065,57500000.0
2009-10-14 05:52:00,89.065,89.07,89.015,89.02,144100000.0
2009-10-14 05:53:00,89.025,89.04,89.01,89.02,85500000.0
2009-10-14 05:54:00,89.02,89.03,89.02,89.03,36300000.0
2009-10-14 05:55:00,89.025,89.04,89.025,89.04,18000000.0
2009-10-14 05:56:00,89.045,89.045,89.015,89.035,83300000.0
2009-10-14 05:57:00,89.035,89.04,89.01,89.01,58100000.0
2009-10-14 05:58:00,89.01,89.015,88.985,89.005,137300000.0
2009-10-14 05:59:00,89.005,89.005,88.97,88.975,96800000.0
2009-10-14 06:00:00,88.975,88.975,88.905,88.935,175100000.0
2009-10-14 06:01:00,88.935,88.98,88.935,88.945,149500000.0
2009-10-14 06:02:00,88.94,88.95,88.93,88.95,66300000.0
2009-10-14 06:03:00,88.95,88.98,88.95,88.975,40900000.0
2009-10-14 06:04:00,88.98,89.03,88.98,89.025,96000000.0
2009-10-14 06:05:00,89.03,89.035,89.0,89.0,112600000.0
2009-10-14 06:06:00,89.0,89.015,88.995,89.015,60800000.0
2009-10-14 06:07:00,89.015,89.08,89.015,89.075,105800000.0
2009-10-14 06:08:00,89.085,89.085,89.02,89.03,64600000.0
2009-10-14 06:09:00,89.03,89.055,89.01,89.01,56600000.0
2009-10-14 06:10:00,89.01,89.05,89.01,89.03,105200000.0
2009-10-14 06:11:00,89.035,89.045,89.03,89.03,39800000.0
2009-10-14 06:12:00,89.03,89.045,89.03,89.04,23000000.0
2009-10-14 06:13:00,89.04,89.04,89.02,89.02,52099999.0
2009-10-14 06:14:00,89.02,89.02,88.97,88.97,104100000.0
2009-10-14 06:15:00,88.965,88.99,88.94,88.99,93800000.0
2009-10-14 06:16:00,88.995,89.02,88.995,89.01,35200000.0
2009-10-14 06:17:00,89.01,89.03,89.01,89.015,50100000.0
2009-10-14 06:18:00,89.02,89.035,89.02,89.03,50500000.0
2009-10-14 06:19:00,89.035,89.05,89.035,89.045,31700000.0
2009-10-14 06:20:00,89.05,89.085,89.05,89.075,44900000.0
2009-10-14 06:21:00,89.07,89.07,89.05,89.05,18000000.0
2009-10-14 06:22:00,89.05,89.05,89.04,89.04,14800000.0
2009-10-14 06:23:00,89.04,89.04,89.0,89.0,44200000.0
2009-10-14 06:24:00,89.005,89.015,89.005,89.01,23000000.0
2009-10-14 06:25:00,89.015,89.015,89.0,89.0,18000000.0
2009-10-14 06:26:00,89.01,89.015,89.0,89.01,31000000.0
2009-10-14 06:27:00,89.015,89.015,88.96,88.99,75600000.0
2009-10-14 06:28:00,88.99,88.995,88.98,88.98,16900000.0
2009-10-14 06:29:00,88.98,88.995,88.97,88.985,55200000.0
2009-10-14 06:30:00,88.985,88.99,88.985,88.985,22000000.0
2009-10-14 06:31:00,88.985,88.985,88.935,88.935,95500000.0
2009-10-14 06:32:00,88.935,88.955,88.925,88.945,105300000.0
2009-10-14 06:33:00,88.945,88.98,88.945,88.95,88800000.0
2009-10-14 06:34:00,88.945,88.95,88.94,88.945,56400000.0
2009-10-14 06:35:00,88.94,88.94,88.92,88.925,67900000.0
2009-10-14 06:36:00,88.93,88.95,88.92,88.925,88000000.0
2009-10-14 06:37:00,88.93,88.93,88.9,88.91,64300000.0
2009-10-14 06:38:00,88.91,88.91,88.83,88.885,214200000.0
2009-10-14 06:39:00,88.885,88.9,88.875,88.89,144600000.0
2009-10-14 06:40:00,88.89,88.9,88.885,88.895,42600000.0
2009-10-14 06:41:00,88.89,88.92,88.89,88.91,63200000.0
2009-10-14 06:42:00,88.905,88.915,88.9,88.91,26000000.0
2009-10-14 06:43:00,88.905,88.965,88.9,88.965,89900000.0
2009-10-14 06:44:00,88.97,88.975,88.945,88.97,125500000.0
2009-10-14 06:45:00,88.97,88.97,88.95,88.96,45799999.0
2009-10-14 06:46:00,88.96,88.975,88.96,88.97,115500000.0
2009-10-14 06:47:00,88.975,88.985,88.97,88.98,61400000.0
2009-10-14 06:48:00,88.98,88.985,88.97,88.97,57600000.0
2009-10-14 06:49:00,88.97,88.985,88.965,88.975,73500000.0
2009-10-14 06:50:00,88.975,88.98,88.97,88.975,25600000.0
2009-10-14 06:51:00,88.975,88.995,88.975,88.985,105400000.0
2009-10-14 06:52:00,88.99,89.0,88.98,88.99,50900000.0
2009-10-14 06:53:00,88.99,89.0,88.985,88.985,20000000.0
2009-10-14 06:54:00,88.98,88.98,88.975,88.975,29200000.0
2009-10-14 06:55:00,88.975,88.99,88.975,88.985,13400000.0
2009-10-14 06:56:00,88.98,88.99,88.98,88.99,51900000.0
2009-10-14 06:57:00,88.99,88.99,88.955,88.955,99700000.0
2009-10-14 06:58:00,88.955,88.975,88.955,88.965,112900000.0
2009-10-14 06:59:00,88.965,89.0,88.965,88.995,142200000.0
2009-10-14 07:00:00,89.0,89.045,89.0,89.035,114600000.0
2009-10-14 07:01:00,89.035,89.07,89.03,89.07,218600000.0
2009-10-14 07:02:00,89.06,89.08,89.055,89.07,125200000.0
2009-10-14 07:03:00,89.07,89.075,89.04,89.045,97900000.0
2009-10-14 07:04:00,89.04,89.055,89.025,89.03,110100000.0
2009-10-14 07:05:00,89.03,89.03,89.02,89.02,80000000.0
2009-10-14 07:06:00,89.015,89.02,89.01,89.015,50500000.0
2009-10-14 07:07:00,89.015,89.015,89.01,89.015,22100000.0
2009-10-14 07:08:00,89.015,89.03,89.01,89.02,75700000.0
2009-10-14 07:09:00,89.025,89.025,89.02,89.02,87700000.0
2009-10-14 07:10:00,89.02,89.03,89.02,89.025,33800000.0
2009-10-14 07:11:00,89.025,89.025,89.015,89.015,30800000.0
2009-10-14 07:12:00,89.015,89.015,89.015,89.015,12500000.0
2009-10-14 07:13:00,89.015,89.015,89.01,89.015,32800000.0
2009-10-14 07:14:00,89.015,89.015,89.005,89.01,122600000.0
2009-10-14 07:15:00,89.01,89.01,89.0,89.0,96200000.0
2009-10-14 07:16:00,89.0,89.005,89.0,89.0,111600000.0
2009-10-14 07:17:00,89.0,89.005,89.0,89.005,28500000.0
2009-10-14 07:18:00,89.005,89.025,89.005,89.02,40100000.0
2009-10-14 07:19:00,89.02,89.055,89.015,89.05,173500000.0
2009-10-14 07:20:00,89.06,89.085,89.055,89.08,221400000.0
2009-10-14 07:21:00,89.08,89.1,89.07,89.07,162800000.0
2009-10-14 07:22:00,89.07,89.075,89.03,89.04,323600000.0
2009-10-14 07:23:00,89.04,89.06,89.04,89.055,78700000.0
2009-10-14 07:24:00,89.06,89.08,89.06,89.075,99600000.0
2009-10-14 07:25:00,89.075,89.075,89.07,89.07,23100000.0
2009-10-14 07:26:00,89.07,89.07,89.06,89.07,100100000.0
2009-10-14 07:27:00,89.07,89.07,89.055,89.06,110200000.0
2009-10-14 07:28:00,89.06,89.07,89.06,89.07,160800001.0
2009-10-14 07:29:00,89.07,89.095,89.07,89.08,274900000.0
2009-10-14 07:30:00,89.075,89.075,89.06,89.06,67900000.0
2009-10-14 07:31:00,89.06,89.07,89.06,89.065,122300000.0
2009-10-14 07:32:00,89.065,89.065,89.05,89.055,72200000.0
2009-10-14 07:33:00,89.055,89.055,89.035,89.035,92300000.0
2009-10-14 07:34:00,89.035,89.04,89.01,89.01,113600000.0
2009-10-14 07:35:00,89.01,89.015,89.01,89.01,68300000.0
2009-10-14 07:36:00,89.01,89.01,89.0,89.005,69900000.0
2009-10-14 07:37:00,89.005,89.03,89.0,89.005,107500000.0
2009-10-14 07:38:00,89.005,89.005,88.985,88.995,86200000.0
2009-10-14 07:39:00,88.995,89.005,88.975,88.975,97700000.0
2009-10-14 07:40:00,88.975,88.98,88.965,88.975,89900000.0
2009-10-14 07:41:00,88.975,88.98,88.945,88.95,145800001.0
2009-10-14 07:42:00,88.95,88.96,88.92,88.92,271400000.0
2009-10-14 07:43:00,88.925,88.94,88.925,88.935,66800000.0
2009-10-14 07:44:00,88.935,88.95,88.935,88.95,77300000.0
2009-10-14 07:45:00,88.95,88.95,88.94,88.94,58300000.0
2009-10-14 07:46:00,88.935,88.96,88.93,88.96,151000000.0
2009-10-14 07:47:00,88.96,88.97,88.955,88.965,248500000.0
2009-10-14 07:48:00,88.965,88.97,88.95,88.96,146100000.0
2009-10-14 07:49:00,88.955,88.96,88.955,88.96,75900000.0
2009-10-14 07:50:00,88.96,88.97,88.96,88.96,100300000.0
2009-10-14 07:51:00,88.965,88.98,88.96,88.975,148100000.0
2009-10-14 07:52:00,88.98,89.005,88.975,89.0,87000000.0
2009-10-14 07:53:00,89.0,89.035,89.0,89.035,134500000.0
2009-10-14 07:54:00,89.035,89.05,89.03,89.035,188400000.0
2009-10-14 07:55:00,89.035,89.05,89.025,89.025,192600000.0
2009-10-14 07:56:00,89.025,89.035,88.99,89.015,179000000.0
2009-10-14 07:57:00,89.015,89.02,89.0,89.015,82600000.0
2009-10-14 07:58:00,89.015,89.015,89.0,89.015,110100000.0
2009-10-14 07:59:00,89.01,89.01,89.0,89.005,62100000.0
2009-10-14 08:00:00,89.005,89.005,88.975,89.005,311400000.0
2009-10-14 08:01:00,89.005,89.005,88.97,88.97,168100000.0
2009-10-14 08:02:00,88.985,88.995,88.98,88.99,86600000.0
2009-10-14 08:03:00,88.99,88.99,88.98,88.985,146700000.0
2009-10-14 08:04:00,88.98,88.99,88.965,88.97,208800000.0
2009-10-14 08:05:00,88.97,88.98,88.96,88.97,164500000.0
2009-10-14 08:06:00,88.97,88.98,88.965,88.975,109600000.0
2009-10-14 08:07:00,88.97,88.98,88.97,88.97,132900000.0
2009-10-14 08:08:00,88.965,88.965,88.95,88.95,257500000.0
2009-10-14 08:09:00,88.955,88.96,88.935,88.935,233800000.0
2009-10-14 08:10:00,88.935,88.935,88.92,88.925,193300000.0
2009-10-14 08:11:00,88.92,88.965,88.92,88.94,246900000.0
2009-10-14 08:12:00,88.945,88.945,88.88,88.935,435600000.0
2009-10-14 08:13:00,88.935,88.945,88.9,88.92,657299999.0
2009-10-14 08:14:00,88.92,88.925,88.91,88.91,547700001.0
2009-10-14 08:15:00,88.905,88.945,88.905,88.94,472000002.0
2009-10-14 08:16:00,88.94,88.95,88.93,88.95,212500000.0
2009-10-14 08:17:00,88.95,88.95,88.93,88.93,110000000.0
2009-10-14 08:18:00,88.935,88.975,88.935,88.97,108700000.0
2009-10-14 08:19:00,88.975,89.03,88.97,89.03,243500000.0
2009-10-14 08:20:00,89.03,89.055,89.015,89.035,224300000.0
2009-10-14 08:21:00,89.04,89.06,89.04,89.05,281800000.0
2009-10-14 08:22:00,89.045,89.08,89.045,89.065,174400000.0
2009-10-14 08:23:00,89.065,89.07,89.05,89.06,150200000.0
2009-10-14 08:24:00,89.055,89.06,89.04,89.05,137600000.0
2009-10-14 08:25:00,89.05,89.06,89.045,89.045,278200001.0
2009-10-14 08:26:00,89.045,89.06,89.045,89.05,183000000.0
2009-10-14 08:27:00,89.05,89.085,89.05,89.085,153600000.0
2009-10-14 08:28:00,89.085,89.085,89.045,89.05,300700000.0
2009-10-14 08:29:00,89.05,89.085,89.035,89.07,191100000.0
2009-10-14 08:30:00,89.065,89.07,89.06,89.06,245700000.0
2009-10-14 08:31:00,89.06,89.065,89.03,89.065,423000000.0
2009-10-14 08:32:00,89.06,89.06,89.025,89.035,303900000.0
2009-10-14 08:33:00,89.03,89.03,89.02,89.02,323400000.0
2009-10-14 08:34:00,89.015,89.025,89.01,89.02,214000001.0
2009-10-14 08:35:00,89.02,89.02,89.005,89.005,346000000.0
2009-10-14 08:36:00,89.005,89.005,88.96,88.97,258100000.0
2009-10-14 08:37:00,88.97,89.015,88.965,89.01,206500000.0
2009-10-14 08:38:00,89.005,89.01,88.985,88.99,322600000.0
2009-10-14 08:39:00,88.99,89.02,88.99,89.02,341600000.0
2009-10-14 08:40:00,89.02,89.085,89.02,89.08,484500000.0
2009-10-14 08:41:00,89.075,89.085,89.07,89.08,556900000.0
2009-10-14 08:42:00,89.08,89.09,89.07,89.09,412400000.0
2009-10-14 08:43:00,89.085,89.12,89.085,89.105,551700000.0
2009-10-14 08:44:00,89.105,89.14,89.105,89.135,656400000.0
2009-10-14 08:45:00,89.135,89.135,89.12,89.13,421000000.0
2009-10-14 08:46:00,89.13,89.17,89.125,89.17,289000000.0
2009-10-14 08:47:00,89.17,89.18,89.15,89.18,443600000.0
2009-10-14 08:48:00,89.175,89.18,89.16,89.18,228200000.0
2009-10-14 08:49:00,89.18,89.185,89.17,89.18,505399999.0
2009-10-14 08:50:00,89.18,89.18,89.155,89.16,406100000.0
2009-10-14 08:51:00,89.16,89.16,89.135,89.14,574500000.0
2009-10-14 08:52:00,89.135,89.14,89.13,89.13,375400000.0
2009-10-14 08:53:00,89.13,89.135,89.125,89.125,286200000.0
2009-10-14 08:54:00,89.125,89.145,89.12,89.14,278400000.0
2009-10-14 08:55:00,89.145,89.15,89.145,89.15,59800000.0
2009-10-14 08:56:00,89.15,89.15,89.14,89.14,132600000.0
2009-10-14 08:57:00,89.14,89.18,89.14,89.17,375600000.0
2009-10-14 08:58:00,89.17,89.205,89.16,89.165,571500000.0
2009-10-14 08:59:00,89.17,89.195,89.165,89.18,405200000.0
2009-10-14 09:00:00,89.18,89.21,89.18,89.19,327800001.0
2009-10-14 09:01:00,89.195,89.21,89.19,89.21,469600000.0
2009-10-14 09:02:00,89.21,89.25,89.205,89.25,505700001.0
2009-10-14 09:03:00,89.25,89.255,89.19,89.22,616100000.0
2009-10-14 09:04:00,89.22,89.22,89.17,89.185,485700000.0
2009-10-14 09:05:00,89.185,89.2,89.175,89.175,292600000.0
2009-10-14 09:06:00,89.175,89.19,89.15,89.155,410100000.0
2009-10-14 09:07:00,89.155,89.175,89.15,89.175,307100000.0
2009-10-14 09:08:00,89.17,89.175,89.155,89.155,252200001.0
2009-10-14 09:09:00,89.155,89.155,89.11,89.11,830500002.0
2009-10-14 09:10:00,89.11,89.14,89.11,89.12,405000000.0
2009-10-14 09:11:00,89.12,89.13,89.12,89.12,317400000.0
2009-10-14 09:12:00,89.12,89.12,89.12,89.12,201200000.0
2009-10-14 09:13:00,89.115,89.115,89.095,89.11,340799997.0
2009-10-14 09:14:00,89.105,89.11,89.085,89.105,439700000.0
2009-10-14 09:15:00,89.105,89.115,89.1,89.105,514600000.0
2009-10-14 09:16:00,89.105,89.16,89.105,89.16,246099999.0
2009-10-14 09:17:00,89.165,89.195,89.155,89.195,373800000.0
2009-10-14 09:18:00,89.19,89.19,89.14,89.16,384600000.0
2009-10-14 09:19:00,89.16,89.16,89.135,89.14,247100000.0
2009-10-14 09:20:00,89.135,89.145,89.13,89.135,190000000.0
2009-10-14 09:21:00,89.135,89.135,89.105,89.13,280600000.0
2009-10-14 09:22:00,89.135,89.15,89.13,89.14,306300000.0
2009-10-14 09:23:00,89.14,89.155,89.13,89.15,407500000.0
2009-10-14 09:24:00,89.15,89.17,89.15,89.17,184600000.0
2009-10-14 09:25:00,89.17,89.17,89.14,89.14,555700000.0
2009-10-14 09:26:00,89.14,89.17,89.135,89.16,285800000.0
2009-10-14 09:27:00,89.165,89.175,89.155,89.165,448100000.0
2009-10-14 09:28:00,89.165,89.18,89.135,89.175,466500001.0
2009-10-14 09:29:00,89.175,89.2,89.17,89.185,929700003.0
2009-10-14 09:30:00,89.19,89.19,89.16,89.165,188800000.0
2009-10-14 09:31:00,89.165,89.165,89.15,89.155,376599999.0
2009-10-14 09:32:00,89.155,89.16,89.15,89.155,390700001.0
2009-10-14 09:33:00,89.155,89.155,89.115,89.115,289900000.0
2009-10-14 09:34:00,89.105,89.105,89.08,89.09,647700000.0
2009-10-14 09:35:00,89.09,89.1,89.09,89.09,397200000.0
2009-10-14 09:36:00,89.09,89.09,89.035,89.04,380900000.0
2009-10-14 09:37:00,89.04,89.075,89.04,89.07,222500000.0
2009-10-14 09:38:00,89.07,89.1,89.07,89.09,129500000.0
2009-10-14 09:39:00,89.09,89.13,89.09,89.13,162600000.0
2009-10-14 09:40:00,89.135,89.14,89.11,89.11,649600000.0
2009-10-14 09:41:00,89.115,89.125,89.11,89.12,573899999.0
2009-10-14 09:42:00,89.115,89.13,89.115,89.12,230400000.0
2009-10-14 09:43:00,89.12,89.14,89.12,89.13,383200000.0
2009-10-14 09:44:00,89.13,89.14,89.1,89.1,393200000.0
2009-10-14 09:45:00,89.105,89.105,89.1,89.1,79400000.0
2009-10-14 09:46:00,89.1,89.1,89.07,89.09,413200001.0
2009-10-14 09:47:00,89.095,89.095,89.055,89.065,279699999.0
2009-10-14 09:48:00,89.065,89.1,89.06,89.09,517499999.0
2009-10-14 09:49:00,89.09,89.09,89.08,89.09,230400001.0
2009-10-14 09:50:00,89.085,89.09,89.085,89.085,272099998.0
2009-10-14 09:51:00,89.09,89.13,89.09,89.13,344400000.0
2009-10-14 09:52:00,89.13,89.175,89.13,89.16,426400001.0
2009-10-14 09:53:00,89.165,89.19,89.165,89.185,565799999.0
2009-10-14 09:54:00,89.185,89.185,89.165,89.165,331800001.0
2009-10-14 09:55:00,89.165,89.21,89.165,89.17,499599999.0
2009-10-14 09:56:00,89.17,89.17,89.155,89.16,307600000.0
2009-10-14 09:57:00,89.16,89.16,89.15,89.155,475300000.0
2009-10-14 09:58:00,89.155,89.175,89.15,89.175,322299999.0
2009-10-14 09:59:00,89.175,89.19,89.145,89.19,376700001.0
2009-10-14 10:00:00,89.195,89.195,89.15,89.15,207100000.0
2009-10-14 10:01:00,89.15,89.17,89.15,89.17,141200000.0
2009-10-14 10:02:00,89.17,89.18,89.15,89.155,579600000.0
2009-10-14 10:03:00,89.155,89.17,89.155,89.16,410300000.0
2009-10-14 10:04:00,89.16,89.16,89.135,89.135,433800000.0
2009-10-14 10:05:00,89.135,89.17,89.135,89.17,465900000.0
2009-10-14 10:06:00,89.17,89.18,89.16,89.17,405400000.0
2009-10-14 10:07:00,89.17,89.2,89.17,89.2,392500000.0
2009-10-14 10:08:00,89.2,89.2,89.16,89.16,356000001.0
2009-10-14 10:09:00,89.165,89.175,89.145,89.175,416800000.0
2009-10-14 10:10:00,89.175,89.205,89.17,89.2,283500000.0
2009-10-14 10:11:00,89.2,89.205,89.19,89.2,116300000.0
2009-10-14 10:12:00,89.21,89.21,89.19,89.19,184100000.0
2009-10-14 10:13:00,89.19,89.205,89.18,89.2,530799999.0
2009-10-14 10:14:00,89.2,89.225,89.195,89.22,543499998.0
2009-10-14 10:15:00,89.22,89.23,89.22,89.225,356900000.0
2009-10-14 10:16:00,89.225,89.24,89.225,89.23,340599999.0
2009-10-14 10:17:00,89.225,89.265,89.22,89.25,576499999.0
2009-10-14 10:18:00,89.25,89.255,89.235,89.255,370799999.0
2009-10-14 10:19:00,89.255,89.255,89.24,89.25,295900000.0
2009-10-14 10:20:00,89.25,89.26,89.25,89.255,355400000.0
2009-10-14 10:21:00,89.255,89.26,89.23,89.235,705399993.0
2009-10-14 10:22:00,89.235,89.24,89.23,89.24,521300002.0
2009-10-14 10:23:00,89.24,89.24,89.23,89.23,393999999.0
2009-10-14 10:24:00,89.23,89.24,89.23,89.235,284700000.0
2009-10-14 10:25:00,89.235,89.235,89.23,89.23,108300000.0
2009-10-14 10:26:00,89.225,89.23,89.22,89.22,572000000.0
2009-10-14 10:27:00,89.225,89.235,89.225,89.23,221700000.0
2009-10-14 10:28:00,89.23,89.235,89.2,89.22,508800000.0
2009-10-14 10:29:00,89.215,89.23,89.215,89.23,215799999.0
2009-10-14 10:30:00,89.23,89.23,89.195,89.2,665600000.0
2009-10-14 10:31:00,89.2,89.21,89.19,89.195,462200000.0
2009-10-14 10:32:00,89.19,89.205,89.19,89.205,639299999.0
2009-10-14 10:33:00,89.205,89.21,89.195,89.21,254800000.0
2009-10-14 10:34:00,89.21,89.21,89.18,89.185,419399999.0
2009-10-14 10:35:00,89.19,89.19,89.17,89.17,349600000.0
2009-10-14 10:36:00,89.17,89.19,89.17,89.18,396900000.0
2009-10-14 10:37:00,89.18,89.18,89.175,89.175,62600000.0
2009-10-14 10:38:00,89.175,89.21,89.175,89.21,119800000.0
2009-10-14 10:39:00,89.21,89.23,89.205,89.21,622900001.0
2009-10-14 10:40:00,89.215,89.215,89.185,89.2,236400000.0
2009-10-14 10:41:00,89.2,89.205,89.18,89.185,511099998.0
2009-10-14 10:42:00,89.19,89.205,89.185,89.205,175200000.0
2009-10-14 10:43:00,89.205,89.205,89.18,89.205,312800001.0
2009-10-14 10:44:00,89.205,89.215,89.19,89.195,355400000.0
2009-10-14 10:45:00,89.195,89.195,89.17,89.17,195800000.0
2009-10-14 10:46:00,89.17,89.175,89.17,89.17,231800000.0
2009-10-14 10:47:00,89.17,89.19,89.17,89.185,277900000.0
2009-10-14 10:48:00,89.185,89.215,89.185,89.21,302600000.0
2009-10-14 10:49:00,89.21,89.21,89.195,89.2,355700000.0
2009-10-14 10:50:00,89.205,89.205,89.19,89.195,567799999.0
2009-10-14 10:51:00,89.195,89.205,89.185,89.205,298400000.0
2009-10-14 10:52:00,89.205,89.215,89.195,89.21,248000000.0
2009-10-14 10:53:00,89.205,89.245,89.205,89.225,613100000.0
2009-10-14 10:54:00,89.225,89.235,89.2,89.215,575100000.0
2009-10-14 10:55:00,89.215,89.23,89.21,89.22,543800001.0
2009-10-14 10:56:00,89.22,89.225,89.2,89.21,559700000.0
2009-10-14 10:57:00,89.205,89.21,89.13,89.15,537900001.0
2009-10-14 10:58:00,89.145,89.145,89.12,89.14,543700000.0
2009-10-14 10:59:00,89.135,89.14,89.085,89.085,637600000.0
2009-10-14 11:00:00,89.085,89.12,89.065,89.115,659099999.0
2009-10-14 11:01:00,89.115,89.125,89.11,89.12,192100000.0
2009-10-14 11:02:00,89.12,89.145,89.12,89.14,143500000.0
2009-10-14 11:03:00,89.14,89.14,89.09,89.12,347100000.0
2009-10-14 11:04:00,89.12,89.155,89.11,89.13,770400001.0
2009-10-14 11:05:00,89.135,89.155,89.13,89.13,388500000.0
2009-10-14 11:06:00,89.13,89.13,89.095,89.11,669300000.0
2009-10-14 11:07:00,89.11,89.135,89.105,89.135,263700000.0
2009-10-14 11:08:00,89.13,89.155,89.13,89.13,765799997.0
2009-10-14 11:09:00,89.13,89.135,89.115,89.13,208900000.0
2009-10-14 11:10:00,89.13,89.135,89.11,89.115,247100000.0
2009-10-14 11:11:00,89.115,89.14,89.115,89.135,271100000.0
2009-10-14 11:12:00,89.135,89.135,89.11,89.115,448500000.0
2009-10-14 11:13:00,89.115,89.12,89.105,89.11,708600000.0
2009-10-14 11:14:00,89.11,89.13,89.105,89.13,344800000.0
2009-10-14 11:15:00,89.125,89.13,89.12,89.12,246300000.0
2009-10-14 11:16:00,89.12,89.155,89.12,89.145,432000000.0
2009-10-14 11:17:00,89.155,89.155,89.12,89.12,435600000.0
2009-10-14 11:18:00,89.115,89.12,89.105,89.11,388100000.0
2009-10-14 11:19:00,89.115,89.13,89.11,89.125,286400000.0
2009-10-14 11:20:00,89.125,89.13,89.115,89.115,328700000.0
2009-10-14 11:21:00,89.115,89.135,89.115,89.135,228800000.0
2009-10-14 11:22:00,89.135,89.14,89.135,89.14,151500000.0
2009-10-14 11:23:00,89.135,89.145,89.13,89.13,349200000.0
2009-10-14 11:24:00,89.13,89.15,89.13,89.145,173600000.0
2009-10-14 11:25:00,89.145,89.15,89.12,89.125,243600000.0
2009-10-14 11:26:00,89.12,89.125,89.09,89.11,450700000.0
2009-10-14 11:27:00,89.11,89.115,89.1,89.1,467500001.0
2009-10-14 11:28:00,89.1,89.11,89.08,89.105,526500000.0
2009-10-14 11:29:00,89.105,89.12,89.1,89.12,154500000.0
2009-10-14 11:30:00,89.12,89.12,89.11,89.115,339000000.0
2009-10-14 11:31:00,89.115,89.13,89.115,89.12,292200000.0
2009-10-14 11:32:00,89.12,89.12,89.1,89.1,186100000.0
2009-10-14 11:33:00,89.1,89.1,89.085,89.09,112100000.0
2009-10-14 11:34:00,89.09,89.12,89.09,89.12,444100001.0
2009-10-14 11:35:00,89.115,89.135,89.105,89.105,441000000.0
2009-10-14 11:36:00,89.115,89.125,89.1,89.125,415100000.0
2009-10-14 11:37:00,89.125,89.125,89.115,89.12,126600000.0
2009-10-14 11:38:00,89.12,89.13,89.12,89.125,142700000.0
2009-10-14 11:39:00,89.12,89.12,89.115,89.12,122200000.0
2009-10-14 11:40:00,89.12,89.13,89.115,89.13,265500000.0
2009-10-14 11:41:00,89.13,89.13,89.13,89.13,110300000.0
2009-10-14 11:42:00,89.13,89.14,89.13,89.14,163700000.0
2009-10-14 11:43:00,89.14,89.145,89.135,89.135,391900000.0
2009-10-14 11:44:00,89.135,89.14,89.135,89.135,338100000.0
2009-10-14 11:45:00,89.135,89.135,89.12,89.12,277500000.0
2009-10-14 11:46:00,89.12,89.13,89.12,89.125,347700000.0
2009-10-14 11:47:00,89.125,89.13,89.12,89.12,404100000.0
2009-10-14 11:48:00,89.125,89.13,89.11,89.11,383100001.0
2009-10-14 11:49:00,89.11,89.14,89.11,89.14,485200000.0
2009-10-14 11:50:00,89.14,89.14,89.125,89.125,635599995.0
2009-10-14 11:51:00,89.125,89.13,89.125,89.125,175300000.0
2009-10-14 11:52:00,89.125,89.125,89.12,89.125,392700000.0
2009-10-14 11:53:00,89.125,89.14,89.11,89.13,656799999.0
2009-10-14 11:54:00,89.13,89.135,89.12,89.135,508400000.0
2009-10-14 11:55:00,89.135,89.14,89.13,89.13,170300000.0
2009-10-14 11:56:00,89.13,89.15,89.13,89.15,231700000.0
2009-10-14 11:57:00,89.15,89.165,89.15,89.16,283699999.0
2009-10-14 11:58:00,89.16,89.165,89.13,89.14,421600000.0
2009-10-14 11:59:00,89.14,89.16,89.14,89.155,443500000.0
2009-10-14 12:00:00,89.155,89.16,89.15,89.16,629700001.0
2009-10-14 12:01:00,89.16,89.16,89.145,89.15,435300000.0
2009-10-14 12:02:00,89.145,89.15,89.145,89.15,169700002.0
2009-10-14 12:03:00,89.15,89.155,89.14,89.155,288300000.0
2009-10-14 12:04:00,89.16,89.165,89.15,89.16,288500000.0
2009-10-14 12:05:00,89.165,89.185,89.165,89.185,381500000.0
2009-10-14 12:06:00,89.185,89.21,89.185,89.21,328600000.0
2009-10-14 12:07:00,89.215,89.28,89.21,89.26,945800000.0
2009-10-14 12:08:00,89.26,89.27,89.25,89.26,321499999.0
2009-10-14 12:09:00,89.26,89.26,89.245,89.25,302800001.0
2009-10-14 12:10:00,89.25,89.255,89.25,89.25,290599999.0
2009-10-14 12:11:00,89.25,89.26,89.25,89.255,348299995.0
2009-10-14 12:12:00,89.255,89.27,89.25,89.27,421200001.0
2009-10-14 12:13:00,89.27,89.31,89.265,89.3,823100002.0
2009-10-14 12:14:00,89.3,89.315,89.3,89.31,501900000.0
2009-10-14 12:15:00,89.315,89.35,89.31,89.35,392300001.0
2009-10-14 12:16:00,89.35,89.36,89.335,89.335,699300000.0
2009-10-14 12:17:00,89.335,89.37,89.315,89.365,563100000.0
2009-10-14 12:18:00,89.365,89.375,89.35,89.355,710499999.0
2009-10-14 12:19:00,89.355,89.355,89.305,89.305,436499999.0
2009-10-14 12:20:00,89.305,89.315,89.3,89.305,463200000.0
2009-10-14 12:21:00,89.305,89.32,89.305,89.315,211000000.0
2009-10-14 12:22:00,89.315,89.32,89.3,89.3,275100000.0
2009-10-14 12:23:00,89.305,89.305,89.285,89.285,230500000.0
2009-10-14 12:24:00,89.285,89.285,89.27,89.275,187800000.0
2009-10-14 12:25:00,89.275,89.29,89.26,89.29,450700000.0
2009-10-14 12:26:00,89.29,89.3,89.28,89.28,181800000.0
2009-10-14 12:27:00,89.28,89.28,89.27,89.275,184100000.0
2009-10-14 12:28:00,89.275,89.285,89.275,89.28,169400000.0
2009-10-14 12:29:00,89.28,89.285,89.275,89.275,194100002.0
2009-10-14 12:30:00,89.28,89.29,89.27,89.27,274300000.0
2009-10-14 12:31:00,89.275,89.28,89.27,89.27,232800000.0
2009-10-14 12:32:00,89.27,89.275,89.27,89.275,97700000.0
2009-10-14 12:33:00,89.275,89.275,89.255,89.255,360100000.0
2009-10-14 12:34:00,89.255,89.265,89.255,89.26,410000001.0
2009-10-14 12:35:00,89.265,89.285,89.265,89.28,113700000.0
2009-10-14 12:36:00,89.28,89.28,89.275,89.275,166700000.0
2009-10-14 12:37:00,89.28,89.285,89.275,89.285,307000001.0
2009-10-14 12:38:00,89.285,89.29,89.285,89.285,230000000.0
2009-10-14 12:39:00,89.285,89.31,89.285,89.3,348699999.0
2009-10-14 12:40:00,89.295,89.3,89.28,89.285,140900000.0
2009-10-14 12:41:00,89.285,89.3,89.285,89.3,263900000.0
2009-10-14 12:42:00,89.3,89.3,89.295,89.295,23200000.0
2009-10-14 12:43:00,89.295,89.3,89.29,89.295,113800000.0
2009-10-14 12:44:00,89.295,89.31,89.295,89.3,189800000.0
2009-10-14 12:45:00,89.3,89.3,89.3,89.3,73100000.0
2009-10-14 12:46:00,89.295,89.31,89.29,89.3,453199999.0
2009-10-14 12:47:00,89.3,89.3,89.275,89.285,626400000.0
2009-10-14 12:48:00,89.285,89.3,89.28,89.295,362400000.0
2009-10-14 12:49:00,89.295,89.295,89.285,89.285,245700000.0
2009-10-14 12:50:00,89.285,89.29,89.27,89.28,310100000.0
2009-10-14 12:51:00,89.28,89.295,89.28,89.285,410400000.0
2009-10-14 12:52:00,89.285,89.29,89.26,89.26,409700001.0
2009-10-14 12:53:00,89.26,89.29,89.26,89.285,341900000.0
2009-10-14 12:54:00,89.285,89.29,89.27,89.27,135600000.0
2009-10-14 12:55:00,89.27,89.275,89.255,89.26,426799999.0
2009-10-14 12:56:00,89.26,89.27,89.26,89.27,176400000.0
2009-10-14 12:57:00,89.27,89.27,89.26,89.26,85700000.0
2009-10-14 12:58:00,89.255,89.27,89.24,89.27,576200000.0
2009-10-14 12:59:00,89.27,89.31,89.245,89.255,686200000.0
2009-10-14 13:00:00,89.255,89.285,89.245,89.28,421700000.0
2009-10-14 13:01:00,89.28,89.305,89.25,89.26,367000000.0
2009-10-14 13:02:00,89.265,89.265,89.24,89.255,315000000.0
2009-10-14 13:03:00,89.25,89.255,89.24,89.245,148000000.0
2009-10-14 13:04:00,89.24,89.27,89.24,89.25,329100000.0
2009-10-14 13:05:00,89.25,89.275,89.245,89.26,326300000.0
2009-10-14 13:06:00,89.26,89.3,89.26,89.3,263900000.0
2009-10-14 13:07:00,89.3,89.35,89.29,89.35,607299996.0
2009-10-14 13:08:00,89.35,89.42,89.35,89.41,482000000.0
2009-10-14 13:09:00,89.41,89.41,89.38,89.4,479200000.0
2009-10-14 13:10:00,89.4,89.485,89.4,89.475,1093199996.0
2009-10-14 13:11:00,89.475,89.54,89.475,89.525,976999999.0
2009-10-14 13:12:00,89.525,89.525,89.495,89.495,665299999.0
2009-10-14 13:13:00,89.49,89.505,89.48,89.5,472000000.0
2009-10-14 13:14:00,89.505,89.645,89.5,89.62,811400001.0
2009-10-14 13:15:00,89.62,89.625,89.6,89.625,615399998.0
2009-10-14 13:16:00,89.62,89.65,89.615,89.635,516300000.0
2009-10-14 13:17:00,89.635,89.715,89.63,89.7,991600003.0
2009-10-14 13:18:00,89.7,89.7,89.635,89.64,786300000.0
2009-10-14 13:19:00,89.635,89.655,89.61,89.625,731000000.0
2009-10-14 13:20:00,89.625,89.63,89.605,89.63,524400000.0
2009-10-14 13:21:00,89.625,89.67,89.62,89.66,549899999.0
2009-10-14 13:22:00,89.66,89.68,89.66,89.67,430399999.0
2009-10-14 13:23:00,89.67,89.695,89.66,89.66,513000001.0
2009-10-14 13:24:00,89.665,89.74,89.665,89.735,833899999.0
2009-10-14 13:25:00,89.735,89.755,89.7,89.71,800099999.0
2009-10-14 13:26:00,89.71,89.715,89.665,89.665,520500000.0
2009-10-14 13:27:00,89.665,89.735,89.665,89.71,771300000.0
2009-10-14 13:28:00,89.71,89.725,89.705,89.72,492900000.0
2009-10-14 13:29:00,89.72,89.735,89.695,89.705,457399999.0
2009-10-14 13:30:00,89.7,89.7,89.665,89.69,698600001.0
2009-10-14 13:31:00,89.685,89.69,89.66,89.685,630899999.0
2009-10-14 13:32:00,89.685,89.695,89.68,89.69,307800000.0
2009-10-14 13:33:00,89.685,89.71,89.675,89.68,498400000.0
2009-10-14 13:34:00,89.685,89.705,89.67,89.69,285200000.0
2009-10-14 13:35:00,89.69,89.75,89.685,89.74,424200000.0
2009-10-14 13:36:00,89.74,89.75,89.705,89.75,542700000.0
2009-10-14 13:37:00,89.75,89.79,89.73,89.755,387700000.0
2009-10-14 13:38:00,89.75,89.75,89.74,89.745,201700000.0
2009-10-14 13:39:00,89.74,89.755,89.725,89.73,363400000.0
2009-10-14 13:40:00,89.73,89.755,89.73,89.745,297199999.0
2009-10-14 13:41:00,89.75,89.77,89.745,89.76,141000000.0
2009-10-14 13:42:00,89.76,89.76,89.715,89.715,435800000.0
2009-10-14 13:43:00,89.715,89.745,89.705,89.74,286500000.0
2009-10-14 13:44:00,89.74,89.74,89.715,89.72,242600000.0
2009-10-14 13:45:00,89.72,89.76,89.715,89.74,231200000.0
2009-10-14 13:46:00,89.74,89.74,89.665,89.665,482400000.0
2009-10-14 13:47:00,89.665,89.68,89.655,89.675,351600000.0
2009-10-14 13:48:00,89.675,89.68,89.65,89.665,323200000.0
2009-10-14 13:49:00,89.665,89.665,89.65,89.655,181500000.0
2009-10-14 13:50:00,89.655,89.665,89.65,89.66,144599998.0
2009-10-14 13:51:00,89.66,89.66,89.64,89.64,330499999.0
2009-10-14 13:52:00,89.645,89.645,89.63,89.635,422999999.0
2009-10-14 13:53:00,89.635,89.64,89.63,89.63,208800000.0
2009-10-14 13:54:00,89.635,89.66,89.63,89.655,397000000.0
2009-10-14 13:55:00,89.66,89.66,89.645,89.645,465299999.0
2009-10-14 13:56:00,89.645,89.66,89.645,89.66,245000000.0
2009-10-14 13:57:00,89.66,89.66,89.645,89.655,397999998.0
2009-10-14 13:58:00,89.655,89.7,89.655,89.69,216300000.0
2009-10-14 13:59:00,89.69,89.72,89.685,89.715,367400000.0
2009-10-14 14:00:00,89.72,89.72,89.695,89.695,450900000.0
2009-10-14 14:01:00,89.695,89.7,89.68,89.68,473700000.0
2009-10-14 14:02:00,89.68,89.725,89.68,89.725,400800000.0
2009-10-14 14:03:00,89.725,89.73,89.7,89.7,344700000.0
2009-10-14 14:04:00,89.7,89.7,89.675,89.68,261000000.0
2009-10-14 14:05:00,89.675,89.68,89.63,89.635,439600000.0
2009-10-14 14:06:00,89.635,89.635,89.625,89.625,297700000.0
2009-10-14 14:07:00,89.625,89.63,89.585,89.595,449400000.0
2009-10-14 14:08:00,89.59,89.605,89.585,89.6,617600000.0
2009-10-14 14:09:00,89.6,89.61,89.6,89.61,172200000.0
2009-10-14 14:10:00,89.61,89.61,89.6,89.6,258100000.0
2009-10-14 14:11:00,89.61,89.62,89.6,89.62,322800000.0
2009-10-14 14:12:00,89.62,89.655,89.615,89.655,525400000.0
2009-10-14 14:13:00,89.655,89.67,89.655,89.67,191800000.0
2009-10-14 14:14:00,89.67,89.67,89.63,89.63,309300000.0
2009-10-14 14:15:00,89.64,89.655,89.635,89.645,138800000.0
2009-10-14 14:16:00,89.655,89.66,89.64,89.645,244300000.0
2009-10-14 14:17:00,89.645,89.65,89.635,89.64,115200000.0
2009-10-14 14:18:00,89.64,89.64,89.6,89.615,472400000.0
2009-10-14 14:19:00,89.61,89.63,89.595,89.63,398500000.0
2009-10-14 14:20:00,89.63,89.64,89.605,89.635,393299999.0
2009-10-14 14:21:00,89.625,89.655,89.625,89.635,512200000.0
2009-10-14 14:22:00,89.635,89.635,89.61,89.62,480900000.0
2009-10-14 14:23:00,89.625,89.66,89.625,89.655,171900000.0
2009-10-14 14:24:00,89.655,89.67,89.65,89.665,317600000.0
2009-10-14 14:25:00,89.66,89.67,89.65,89.65,356000000.0
2009-10-14 14:26:00,89.66,89.67,89.64,89.665,373400000.0
2009-10-14 14:27:00,89.665,89.67,89.66,89.66,49000000.0
2009-10-14 14:28:00,89.66,89.68,89.65,89.655,219000000.0
2009-10-14 14:29:00,89.655,89.66,89.62,89.63,417599999.0
2009-10-14 14:30:00,89.635,89.86,89.635,89.855,523100000.0
2009-10-14 14:31:00,89.85,89.9,89.83,89.84,765499998.0
2009-10-14 14:32:00,89.835,89.86,89.8,89.85,675299999.0
2009-10-14 14:33:00,89.855,89.855,89.805,89.83,645200000.0
2009-10-14 14:34:00,89.83,89.84,89.81,89.81,675399999.0
2009-10-14 14:35:00,89.81,89.815,89.74,89.75,1137300002.0
2009-10-14 14:36:00,89.75,89.81,89.68,89.71,882900000.0
2009-10-14 14:37:00,89.71,89.735,89.655,89.655,1177100002.0
2009-10-14 14:38:00,89.65,89.65,89.6,89.605,1264599999.0
2009-10-14 14:39:00,89.6,89.64,89.575,89.64,855700001.0
2009-10-14 14:40:00,89.64,89.66,89.61,89.655,612399999.0
2009-10-14 14:41:00,89.655,89.68,89.65,89.67,626300003.0
2009-10-14 14:42:00,89.665,89.68,89.66,89.68,422200000.0
2009-10-14 14:43:00,89.675,89.685,89.665,89.68,701699998.0
2009-10-14 14:44:00,89.68,89.73,89.68,89.705,892000000.0
2009-10-14 14:45:00,89.71,89.725,89.7,89.71,474400000.0
2009-10-14 14:46:00,89.71,89.715,89.705,89.705,670900000.0
2009-10-14 14:47:00,89.705,89.71,89.69,89.695,548500001.0
2009-10-14 14:48:00,89.695,89.71,89.69,89.705,288800001.0
2009-10-14 14:49:00,89.705,89.71,89.69,89.695,368399999.0
2009-10-14 14:50:00,89.7,89.705,89.68,89.685,559300000.0
2009-10-14 14:51:00,89.68,89.695,89.675,89.695,486600000.0
2009-10-14 14:52:00,89.695,89.71,89.695,89.7,313499999.0
2009-10-14 14:53:00,89.7,89.7,89.685,89.7,356200000.0
2009-10-14 14:54:00,89.7,89.71,89.66,89.675,512700001.0
2009-10-14 14:55:00,89.675,89.675,89.65,89.655,793900000.0
2009-10-14 14:56:00,89.655,89.67,89.655,89.66,491699997.0
2009-10-14 14:57:00,89.66,89.665,89.655,89.66,521200000.0
2009-10-14 14:58:00,89.66,89.67,89.63,89.66,448300000.0
2009-10-14 14:59:00,89.66,89.665,89.64,89.66,584400002.0
2009-10-14 15:00:00,89.665,89.67,89.645,89.65,504899998.0
2009-10-14 15:01:00,89.65,89.665,89.65,89.655,479000000.0
2009-10-14 15:02:00,89.65,89.655,89.615,89.64,550400001.0
2009-10-14 15:03:00,89.64,89.64,89.59,89.59,344400000.0
2009-10-14 15:04:00,89.59,89.59,89.495,89.5,591599999.0
2009-10-14 15:05:00,89.49,89.555,89.465,89.555,635000000.0
2009-10-14 15:06:00,89.555,89.56,89.525,89.55,412400000.0
2009-10-14 15:07:00,89.555,89.57,89.555,89.555,352200000.0
2009-10-14 15:08:00,89.555,89.57,89.55,89.565,295700000.0
2009-10-14 15:09:00,89.565,89.565,89.505,89.525,535799998.0
2009-10-14 15:10:00,89.525,89.55,89.52,89.55,536400002.0
2009-10-14 15:11:00,89.555,89.555,89.455,89.49,771500001.0
2009-10-14 15:12:00,89.5,89.51,89.49,89.495,315400000.0
2009-10-14 15:13:00,89.49,89.5,89.48,89.48,391000000.0
2009-10-14 15:14:00,89.48,89.48,89.465,89.48,445200000.0
2009-10-14 15:15:00,89.48,89.49,89.47,89.49,512600000.0
2009-10-14 15:16:00,89.485,89.49,89.48,89.485,400500000.0
2009-10-14 15:17:00,89.485,89.485,89.465,89.47,330200000.0
2009-10-14 15:18:00,89.47,89.49,89.465,89.485,484000000.0
2009-10-14 15:19:00,89.49,89.55,89.49,89.535,439000000.0
2009-10-14 15:20:00,89.535,89.545,89.52,89.525,306100000.0
2009-10-14 15:21:00,89.525,89.55,89.525,89.54,386200000.0
2009-10-14 15:22:00,89.54,89.555,89.505,89.51,293900001.0
2009-10-14 15:23:00,89.51,89.515,89.5,89.5,200000000.0
2009-10-14 15:24:00,89.5,89.51,89.49,89.51,140100000.0
2009-10-14 15:25:00,89.51,89.53,89.51,89.51,238800000.0
2009-10-14 15:26:00,89.51,89.51,89.51,89.51,48000000.0
2009-10-14 15:27:00,89.51,89.51,89.495,89.5,218000000.0
2009-10-14 15:28:00,89.5,89.5,89.465,89.47,424700000.0
2009-10-14 15:29:00,89.47,89.47,89.45,89.455,577900000.0
2009-10-14 15:30:00,89.455,89.46,89.335,89.335,635560000.0
2009-10-14 15:31:00,89.33,89.385,89.295,89.37,943300001.0
2009-10-14 15:32:00,89.37,89.37,89.32,89.36,755800000.0
2009-10-14 15:33:00,89.36,89.36,89.29,89.3,799800001.0
2009-10-14 15:34:00,89.3,89.33,89.29,89.33,596000002.0
2009-10-14 15:35:00,89.325,89.335,88.96,89.22,816779999.0
2009-10-14 15:36:00,89.195,89.235,89.09,89.215,669680001.0
2009-10-14 15:37:00,89.215,89.23,89.175,89.225,677000001.0
2009-10-14 15:38:00,89.225,89.25,89.225,89.25,507000000.0
2009-10-14 15:39:00,89.25,89.27,89.24,89.27,566600000.0
2009-10-14 15:40:00,89.27,89.32,89.27,89.285,743400000.0
2009-10-14 15:41:00,89.295,89.295,89.26,89.265,489700000.0
2009-10-14 15:42:00,89.27,89.27,89.22,89.225,1111000010.0
2009-10-14 15:43:00,89.225,89.24,89.165,89.18,587300000.0
2009-10-14 15:44:00,89.18,89.22,89.175,89.215,400400000.0
2009-10-14 15:45:00,89.21,89.24,89.195,89.2,377700000.0
2009-10-14 15:46:00,89.195,89.265,89.19,89.265,408100000.0
2009-10-14 15:47:00,89.265,89.27,89.255,89.27,215200000.0
2009-10-14 15:48:00,89.27,89.275,89.255,89.255,292700000.0
2009-10-14 15:49:00,89.255,89.305,89.255,89.305,370100000.0
2009-10-14 15:50:00,89.305,89.305,89.28,89.295,258300000.0
2009-10-14 15:51:00,89.295,89.31,89.285,89.305,351300000.0
2009-10-14 15:52:00,89.305,89.305,89.26,89.28,333900000.0
2009-10-14 15:53:00,89.27,89.29,89.26,89.28,230399999.0
2009-10-14 15:54:00,89.28,89.285,89.265,89.27,302100000.0
2009-10-14 15:55:00,89.27,89.29,89.255,89.285,345000000.0
2009-10-14 15:56:00,89.285,89.285,89.265,89.265,326200000.0
2009-10-14 15:57:00,89.265,89.285,89.265,89.285,328200000.0
2009-10-14 15:58:00,89.285,89.285,89.25,89.265,457900000.0
2009-10-14 15:59:00,89.265,89.285,89.265,89.275,365200000.0
2009-10-14 16:00:00,89.285,89.285,89.25,89.275,537600001.0
2009-10-14 16:01:00,89.275,89.29,89.26,89.28,384300000.0
2009-10-14 16:02:00,89.29,89.29,89.26,89.29,405000000.0
2009-10-14 16:03:00,89.29,89.29,89.275,89.28,315200000.0
2009-10-14 16:04:00,89.28,89.28,89.26,89.275,472500000.0
2009-10-14 16:05:00,89.27,89.295,89.27,89.28,233200000.0
2009-10-14 16:06:00,89.28,89.28,89.255,89.28,429500000.0
2009-10-14 16:07:00,89.28,89.285,89.27,89.28,405600000.0
2009-10-14 16:08:00,89.28,89.29,89.27,89.285,271600000.0
2009-10-14 16:09:00,89.285,89.29,89.28,89.285,191000000.0
2009-10-14 16:10:00,89.285,89.3,89.28,89.3,185900000.0
2009-10-14 16:11:00,89.3,89.355,89.3,89.345,1117300000.0
2009-10-14 16:12:00,89.345,89.36,89.33,89.35,867299995.0
2009-10-14 16:13:00,89.35,89.35,89.33,89.335,276900000.0
2009-10-14 16:14:00,89.34,89.36,89.335,89.345,440100000.0
2009-10-14 16:15:00,89.345,89.36,89.345,89.355,1111999997.0
2009-10-14 16:16:00,89.355,89.355,89.32,89.34,634000002.0
2009-10-14 16:17:00,89.345,89.355,89.325,89.335,358700001.0
2009-10-14 16:18:00,89.335,89.34,89.33,89.335,551700000.0
2009-10-14 16:19:00,89.335,89.35,89.335,89.345,338900000.0
2009-10-14 16:20:00,89.345,89.345,89.33,89.335,480800000.0
2009-10-14 16:21:00,89.335,89.35,89.33,89.335,530200001.0
2009-10-14 16:22:00,89.34,89.35,89.335,89.345,448099999.0
2009-10-14 16:23:00,89.345,89.36,89.33,89.35,405400001.0
2009-10-14 16:24:00,89.35,89.36,89.34,89.355,491900000.0
2009-10-14 16:25:00,89.355,89.36,89.33,89.34,766200003.0
2009-10-14 16:26:00,89.345,89.345,89.325,89.335,301200000.0
2009-10-14 16:27:00,89.335,89.34,89.325,89.33,388100000.0
2009-10-14 16:28:00,89.325,89.325,89.325,89.325,60000000.0
2009-10-14 16:29:00,89.325,89.34,89.325,89.325,341000000.0
2009-10-14 16:30:00,89.325,89.345,89.325,89.345,278700000.0
2009-10-14 16:31:00,89.345,89.345,89.325,89.33,225900000.0
2009-10-14 16:32:00,89.335,89.35,89.33,89.33,577300000.0
2009-10-14 16:33:00,89.33,89.33,89.32,89.33,403300000.0
2009-10-14 16:34:00,89.33,89.33,89.295,89.3,465099999.0
2009-10-14 16:35:00,89.3,89.3,89.25,89.26,575100001.0
2009-10-14 16:36:00,89.27,89.28,89.26,89.28,397000000.0
2009-10-14 16:37:00,89.28,89.28,89.24,89.25,278300000.0
2009-10-14 16:38:00,89.25,89.255,89.25,89.25,209800000.0
2009-10-14 16:39:00,89.25,89.25,89.205,89.205,581700003.0
2009-10-14 16:40:00,89.205,89.205,89.19,89.195,360000000.0
2009-10-14 16:41:00,89.195,89.245,89.19,89.23,776699999.0
2009-10-14 16:42:00,89.23,89.275,89.215,89.255,802100000.0
2009-10-14 16:43:00,89.26,89.275,89.245,89.27,434000000.0
2009-10-14 16:44:00,89.27,89.28,89.22,89.24,543500001.0
2009-10-14 16:45:00,89.24,89.245,89.19,89.19,852100000.0
2009-10-14 16:46:00,89.19,89.21,89.185,89.2,550399999.0
2009-10-14 16:47:00,89.2,89.23,89.18,89.225,615700001.0
2009-10-14 16:48:00,89.225,89.235,89.205,89.205,673900002.0
2009-10-14 16:49:00,89.205,89.235,89.205,89.235,649500005.0
2009-10-14 16:50:00,89.235,89.24,89.195,89.2,428400000.0
2009-10-14 16:51:00,89.205,89.23,89.2,89.22,403300001.0
2009-10-14 16:52:00,89.22,89.24,89.22,89.235,216900000.0
2009-10-14 16:53:00,89.235,89.255,89.235,89.245,315900000.0
2009-10-14 16:54:00,89.245,89.26,89.235,89.245,542599999.0
2009-10-14 16:55:00,89.245,89.245,89.24,89.24,456699997.0
2009-10-14 16:56:00,89.24,89.24,89.22,89.23,371299999.0
2009-10-14 16:57:00,89.23,89.23,89.21,89.225,338500000.0
2009-10-14 16:58:00,89.225,89.25,89.215,89.25,401700000.0
2009-10-14 16:59:00,89.25,89.325,89.245,89.32,370300000.0
2009-10-14 17:00:00,89.32,89.33,89.305,89.315,621100002.0
2009-10-14 17:01:00,89.315,89.315,89.285,89.29,724800001.0
2009-10-14 17:02:00,89.285,89.285,89.27,89.28,466400002.0
2009-10-14 17:03:00,89.28,89.32,89.28,89.315,482400000.0
2009-10-14 17:04:00,89.315,89.32,89.31,89.315,353999999.0
2009-10-14 17:05:00,89.315,89.335,89.315,89.335,143000000.0
2009-10-14 17:06:00,89.335,89.355,89.33,89.35,359100000.0
2009-10-14 17:07:00,89.35,89.37,89.34,89.35,1084500004.0
2009-10-14 17:08:00,89.35,89.38,89.35,89.37,705500000.0
2009-10-14 17:09:00,89.37,89.375,89.33,89.345,481800000.0
2009-10-14 17:10:00,89.345,89.36,89.33,89.33,545100000.0
2009-10-14 17:11:00,89.33,89.365,89.33,89.365,602300002.0
2009-10-14 17:12:00,89.37,89.39,89.35,89.365,666799996.0
2009-10-14 17:13:00,89.365,89.365,89.35,89.36,424699999.0
2009-10-14 17:14:00,89.36,89.365,89.36,89.36,148900000.0
2009-10-14 17:15:00,89.36,89.365,89.34,89.34,249200000.0
2009-10-14 17:16:00,89.34,89.35,89.34,89.345,434800001.0
2009-10-14 17:17:00,89.345,89.355,89.33,89.33,260400000.0
2009-10-14 17:18:00,89.33,89.33,89.305,89.32,195700000.0
2009-10-14 17:19:00,89.315,89.32,89.305,89.32,145900000.0
2009-10-14 17:20:00,89.32,89.35,89.31,89.35,243700000.0
2009-10-14 17:21:00,89.35,89.365,89.35,89.365,341199999.0
2009-10-14 17:22:00,89.36,89.365,89.355,89.365,291500000.0
2009-10-14 17:23:00,89.37,89.38,89.36,89.375,120299999.0
2009-10-14 17:24:00,89.38,89.4,89.375,89.4,666099999.0
2009-10-14 17:25:00,89.4,89.4,89.37,89.39,503700000.0
2009-10-14 17:26:00,89.39,89.43,89.39,89.425,475000000.0
2009-10-14 17:27:00,89.42,89.43,89.41,89.42,550799999.0
2009-10-14 17:28:00,89.42,89.435,89.42,89.435,364400000.0
2009-10-14 17:29:00,89.435,89.44,89.425,89.425,450700000.0
2009-10-14 17:30:00,89.425,89.435,89.425,89.43,341900002.0
2009-10-14 17:31:00,89.435,89.44,89.43,89.43,278800004.0
2009-10-14 17:32:00,89.435,89.44,89.43,89.435,171100000.0
2009-10-14 17:33:00,89.43,89.44,89.42,89.425,389600000.0
2009-10-14 17:34:00,89.425,89.44,89.425,89.425,402900000.0
2009-10-14 17:35:00,89.425,89.425,89.41,89.42,528600001.0
2009-10-14 17:36:00,89.415,89.425,89.415,89.425,112900000.0
2009-10-14 17:37:00,89.425,89.44,89.415,89.42,301000001.0
2009-10-14 17:38:00,89.42,89.42,89.4,89.41,213800000.0
2009-10-14 17:39:00,89.41,89.425,89.41,89.425,95800000.0
2009-10-14 17:40:00,89.425,89.45,89.42,89.43,207399999.0
2009-10-14 17:41:00,89.43,89.45,89.42,89.45,272600000.0
2009-10-14 17:42:00,89.455,89.47,89.455,89.46,346900000.0
2009-10-14 17:43:00,89.465,89.47,89.44,89.45,414800000.0
2009-10-14 17:44:00,89.45,89.465,89.45,89.46,135600000.0
2009-10-14 17:45:00,89.47,89.475,89.465,89.475,223600000.0
2009-10-14 17:46:00,89.47,89.47,89.44,89.44,406099999.0
2009-10-14 17:47:00,89.445,89.46,89.445,89.46,268100000.0
2009-10-14 17:48:00,89.46,89.46,89.435,89.445,548300000.0
2009-10-14 17:49:00,89.45,89.45,89.43,89.43,280500000.0
2009-10-14 17:50:00,89.43,89.44,89.43,89.44,318500000.0
2009-10-14 17:51:00,89.44,89.45,89.435,89.45,177900000.0
2009-10-14 17:52:00,89.445,89.45,89.43,89.43,211500000.0
2009-10-14 17:53:00,89.425,89.45,89.42,89.45,353200002.0
2009-10-14 17:54:00,89.45,89.45,89.44,89.44,148200000.0
2009-10-14 17:55:00,89.44,89.445,89.435,89.445,309100000.0
2009-10-14 17:56:00,89.445,89.445,89.405,89.425,471400002.0
2009-10-14 17:57:00,89.425,89.43,89.41,89.43,324300000.0
2009-10-14 17:58:00,89.43,89.43,89.425,89.425,142400000.0
2009-10-14 17:59:00,89.425,89.445,89.425,89.44,333800000.0
2009-10-14 18:00:00,89.44,89.455,89.44,89.45,337400000.0
2009-10-14 18:01:00,89.45,89.45,89.445,89.445,276399999.0
2009-10-14 18:02:00,89.445,89.47,89.445,89.47,308300000.0
2009-10-14 18:03:00,89.475,89.49,89.475,89.49,276700000.0
2009-10-14 18:04:00,89.49,89.53,89.49,89.52,423800000.0
2009-10-14 18:05:00,89.52,89.53,89.49,89.505,387100000.0
2009-10-14 18:06:00,89.505,89.515,89.49,89.505,421200000.0
2009-10-14 18:07:00,89.505,89.52,89.5,89.5,385200000.0
2009-10-14 18:08:00,89.5,89.55,89.5,89.54,365000000.0
2009-10-14 18:09:00,89.54,89.555,89.53,89.555,584400000.0
2009-10-14 18:10:00,89.565,89.575,89.55,89.56,670099999.0
2009-10-14 18:11:00,89.56,89.56,89.55,89.55,514400001.0
2009-10-14 18:12:00,89.55,89.56,89.54,89.55,327200000.0
2009-10-14 18:13:00,89.55,89.55,89.54,89.54,117200000.0
2009-10-14 18:14:00,89.54,89.55,89.53,89.535,302600003.0
2009-10-14 18:15:00,89.535,89.56,89.53,89.555,386300001.0
2009-10-14 18:16:00,89.555,89.555,89.55,89.555,203400000.0
2009-10-14 18:17:00,89.56,89.56,89.55,89.555,282499998.0
2009-10-14 18:18:00,89.555,89.555,89.485,89.485,607800000.0
2009-10-14 18:19:00,89.485,89.485,89.47,89.47,356099999.0
2009-10-14 18:20:00,89.47,89.47,89.46,89.47,106199999.0
2009-10-14 18:21:00,89.47,89.5,89.47,89.5,379300001.0
2009-10-14 18:22:00,89.505,89.505,89.5,89.505,121400000.0
2009-10-14 18:23:00,89.505,89.505,89.48,89.48,245000000.0
2009-10-14 18:24:00,89.48,89.48,89.47,89.47,255600000.0
2009-10-14 18:25:00,89.475,89.475,89.47,89.47,83800000.0
2009-10-14 18:26:00,89.47,89.47,89.47,89.47,25600000.0
2009-10-14 18:27:00,89.47,89.47,89.46,89.46,101700000.0
2009-10-14 18:28:00,89.46,89.46,89.455,89.455,113600000.0
2009-10-14 18:29:00,89.455,89.455,89.44,89.44,274000000.0
2009-10-14 18:30:00,89.44,89.465,89.425,89.44,654800001.0
2009-10-14 18:31:00,89.44,89.445,89.42,89.435,571400005.0
2009-10-14 18:32:00,89.435,89.455,89.42,89.45,533700000.0
2009-10-14 18:33:00,89.45,89.45,89.43,89.43,74800000.0
2009-10-14 18:34:00,89.43,89.44,89.425,89.435,376899997.0
2009-10-14 18:35:00,89.435,89.44,89.435,89.44,270300000.0
2009-10-14 18:36:00,89.44,89.445,89.44,89.44,277400000.0
2009-10-14 18:37:00,89.44,89.44,89.44,89.44,33400000.0
2009-10-14 18:38:00,89.44,89.44,89.435,89.435,94200000.0
2009-10-14 18:39:00,89.435,89.435,89.435,89.435,148800000.0
2009-10-14 18:40:00,89.435,89.445,89.435,89.44,222400000.0
2009-10-14 18:41:00,89.44,89.445,89.44,89.445,115400000.0
2009-10-14 18:42:00,89.445,89.445,89.44,89.44,101400000.0
2009-10-14 18:43:00,89.445,89.445,89.39,89.405,410500000.0
2009-10-14 18:44:00,89.41,89.41,89.345,89.345,423100000.0
2009-10-14 18:45:00,89.35,89.37,89.345,89.35,592700001.0
2009-10-14 18:46:00,89.35,89.35,89.335,89.35,273299999.0
2009-10-14 18:47:00,89.35,89.35,89.35,89.35,136000000.0
2009-10-14 18:48:00,89.35,89.365,89.35,89.365,229700000.0
2009-10-14 18:49:00,89.365,89.37,89.36,89.36,70200000.0
2009-10-14 18:50:00,89.36,89.385,89.36,89.375,238200000.0
2009-10-14 18:51:00,89.375,89.4,89.375,89.39,495500000.0
2009-10-14 18:52:00,89.39,89.4,89.39,89.39,229199999.0
2009-10-14 18:53:00,89.39,89.395,89.385,89.395,85400000.0
2009-10-14 18:54:00,89.395,89.395,89.38,89.38,363100000.0
2009-10-14 18:55:00,89.38,89.405,89.38,89.405,278600000.0
2009-10-14 18:56:00,89.405,89.405,89.39,89.39,163600000.0
2009-10-14 18:57:00,89.39,89.39,89.38,89.39,244200000.0
2009-10-14 18:58:00,89.39,89.39,89.39,89.39,24000000.0
2009-10-14 18:59:00,89.385,89.39,89.385,89.39,149700000.0
2009-10-14 19:00:00,89.39,89.39,89.39,89.39,54800000.0
2009-10-14 19:01:00,89.39,89.39,89.39,89.39,24000000.0
2009-10-14 19:02:00,89.39,89.41,89.39,89.41,147600000.0
2009-10-14 19:03:00,89.41,89.41,89.395,89.41,414500001.0
2009-10-14 19:04:00,89.41,89.43,89.41,89.43,244600000.0
2009-10-14 19:05:00,89.43,89.435,89.43,89.43,157000000.0
2009-10-14 19:06:00,89.43,89.43,89.41,89.41,288400000.0
2009-10-14 19:07:00,89.41,89.41,89.38,89.39,463799998.0
2009-10-14 19:08:00,89.385,89.395,89.375,89.39,250400000.0
2009-10-14 19:09:00,89.39,89.395,89.38,89.38,116300000.0
2009-10-14 19:10:00,89.375,89.385,89.37,89.375,278800000.0
2009-10-14 19:11:00,89.375,89.405,89.375,89.395,188800000.0
2009-10-14 19:12:00,89.405,89.405,89.39,89.395,485400000.0
2009-10-14 19:13:00,89.395,89.4,89.39,89.39,205100000.0
2009-10-14 19:14:00,89.395,89.395,89.36,89.36,259300000.0
2009-10-14 19:15:00,89.36,89.37,89.36,89.365,424599999.0
2009-10-14 19:16:00,89.36,89.365,89.3,89.305,389700000.0
2009-10-14 19:17:00,89.305,89.305,89.225,89.225,553300001.0
2009-10-14 19:18:00,89.225,89.235,89.21,89.22,519600001.0
2009-10-14 19:19:00,89.22,89.26,89.22,89.26,268100000.0
2009-10-14 19:20:00,89.26,89.285,89.26,89.27,345000000.0
2009-10-14 19:21:00,89.27,89.27,89.205,89.22,346500001.0
2009-10-14 19:22:00,89.23,89.25,89.23,89.245,245400000.0
2009-10-14 19:23:00,89.245,89.255,89.24,89.25,307699999.0
2009-10-14 19:24:00,89.25,89.265,89.24,89.24,524300000.0
2009-10-14 19:25:00,89.245,89.245,89.21,89.23,442900000.0
2009-10-14 19:26:00,89.23,89.24,89.23,89.24,114300000.0
2009-10-14 19:27:00,89.24,89.265,89.22,89.265,378400000.0
2009-10-14 19:28:00,89.27,89.285,89.265,89.28,348200001.0
2009-10-14 19:29:00,89.28,89.3,89.28,89.29,305500000.0
2009-10-14 19:30:00,89.29,89.32,89.285,89.32,256600000.0
2009-10-14 19:31:00,89.32,89.32,89.31,89.31,238200000.0
2009-10-14 19:32:00,89.31,89.33,89.31,89.33,245200000.0
2009-10-14 19:33:00,89.33,89.35,89.33,89.34,404300000.0
2009-10-14 19:34:00,89.34,89.34,89.31,89.325,380300000.0
2009-10-14 19:35:00,89.325,89.33,89.31,89.31,228700000.0
2009-10-14 19:36:00,89.31,89.31,89.28,89.28,396999999.0
2009-10-14 19:37:00,89.28,89.28,89.245,89.245,452899998.0
2009-10-14 19:38:00,89.24,89.245,89.22,89.23,548499999.0
2009-10-14 19:39:00,89.23,89.23,89.225,89.23,138299999.0
2009-10-14 19:40:00,89.23,89.265,89.23,89.265,175100000.0
2009-10-14 19:41:00,89.28,89.3,89.275,89.29,613400000.0
2009-10-14 19:42:00,89.29,89.305,89.285,89.285,242000000.0
2009-10-14 19:43:00,89.295,89.3,89.285,89.295,295900000.0
2009-10-14 19:44:00,89.305,89.335,89.305,89.325,419800000.0
2009-10-14 19:45:00,89.325,89.345,89.325,89.335,579300001.0
2009-10-14 19:46:00,89.335,89.345,89.33,89.345,212300000.0
2009-10-14 19:47:00,89.35,89.36,89.325,89.325,553399997.0
2009-10-14 19:48:00,89.335,89.335,89.32,89.32,302800000.0
2009-10-14 19:49:00,89.32,89.32,89.315,89.32,67500000.0
2009-10-14 19:50:00,89.32,89.32,89.315,89.315,43500000.0
2009-10-14 19:51:00,89.315,89.315,89.315,89.315,220500000.0
2009-10-14 19:52:00,89.315,89.32,89.315,89.315,41800000.0
2009-10-14 19:53:00,89.32,89.335,89.315,89.33,194500000.0
2009-10-14 19:54:00,89.33,89.33,89.325,89.33,163699999.0
2009-10-14 19:55:00,89.33,89.345,89.325,89.345,247300000.0
2009-10-14 19:56:00,89.34,89.36,89.33,89.35,372499999.0
2009-10-14 19:57:00,89.35,89.35,89.33,89.34,106400000.0
2009-10-14 19:58:00,89.34,89.345,89.34,89.345,21100000.0
2009-10-14 19:59:00,89.345,89.345,89.31,89.31,381300000.0
2009-10-14 20:00:00,89.31,89.31,89.21,89.235,708300000.0
2009-10-14 20:01:00,89.23,89.285,89.23,89.275,943599999.0
2009-10-14 20:02:00,89.275,89.285,89.175,89.18,864099999.0
2009-10-14 20:03:00,89.18,89.26,89.18,89.195,780100000.0
2009-10-14 20:04:00,89.195,89.23,89.17,89.195,709800000.0
2009-10-14 20:05:00,89.195,89.215,89.13,89.16,581100000.0
2009-10-14 20:06:00,89.155,89.165,89.13,89.145,287000000.0
2009-10-14 20:07:00,89.14,89.185,89.12,89.14,353300000.0
2009-10-14 20:08:00,89.14,89.15,89.075,89.15,328300000.0
2009-10-14 20:09:00,89.155,89.195,89.145,89.195,377700000.0
2009-10-14 20:10:00,89.195,89.21,89.18,89.19,374000000.0
2009-10-14 20:11:00,89.195,89.195,89.155,89.185,284200000.0
2009-10-14 20:12:00,89.185,89.27,89.185,89.265,355700000.0
2009-10-14 20:13:00,89.265,89.375,89.265,89.37,726100000.0
2009-10-14 20:14:00,89.37,89.37,89.32,89.34,277800000.0
2009-10-14 20:15:00,89.34,89.38,89.295,89.37,472100000.0
2009-10-14 20:16:00,89.375,89.405,89.345,89.37,466500000.0
2009-10-14 20:17:00,89.37,89.39,89.365,89.37,322800000.0
2009-10-14 20:18:00,89.37,89.39,89.35,89.35,466900000.0
2009-10-14 20:19:00,89.35,89.42,89.35,89.415,357599999.0
2009-10-14 20:20:00,89.415,89.43,89.36,89.41,941500003.0
2009-10-14 20:21:00,89.41,89.415,89.38,89.385,770400001.0
2009-10-14 20:22:00,89.385,89.415,89.385,89.41,837299994.0
2009-10-14 20:23:00,89.41,89.425,89.4,89.42,485499999.0
2009-10-14 20:24:00,89.415,89.42,89.395,89.395,556100002.0
2009-10-14 20:25:00,89.395,89.425,89.395,89.425,540300000.0
2009-10-14 20:26:00,89.44,89.445,89.415,89.415,1168299994.0
2009-10-14 20:27:00,89.415,89.415,89.33,89.36,1175700000.0
2009-10-14 20:28:00,89.36,89.37,89.315,89.345,558299999.0
2009-10-14 20:29:00,89.345,89.385,89.345,89.385,484400000.0
2009-10-14 20:30:00,89.385,89.39,89.375,89.39,335800000.0
2009-10-14 20:31:00,89.39,89.42,89.385,89.415,625299999.0
2009-10-14 20:32:00,89.41,89.415,89.39,89.405,384900000.0
2009-10-14 20:33:00,89.4,89.405,89.38,89.39,644500000.0
2009-10-14 20:34:00,89.39,89.41,89.385,89.4,433500000.0
2009-10-14 20:35:00,89.395,89.405,89.39,89.4,549399999.0
2009-10-14 20:36:00,89.39,89.405,89.38,89.4,725200001.0
2009-10-14 20:37:00,89.4,89.42,89.39,89.415,405899999.0
2009-10-14 20:38:00,89.415,89.46,89.415,89.445,877899998.0
2009-10-14 20:39:00,89.445,89.45,89.43,89.43,356100000.0
2009-10-14 20:40:00,89.44,89.475,89.435,89.465,377499999.0
2009-10-14 20:41:00,89.47,89.47,89.42,89.425,503999999.0
2009-10-14 20:42:00,89.425,89.45,89.425,89.45,305400001.0
2009-10-14 20:43:00,89.45,89.495,89.44,89.495,961800001.0
2009-10-14 20:44:00,89.49,89.52,89.485,89.51,695600004.0
2009-10-14 20:45:00,89.51,89.51,89.48,89.48,398099996.0
2009-10-14 20:46:00,89.48,89.48,89.46,89.47,581600000.0
2009-10-14 20:47:00,89.47,89.47,89.465,89.465,126200002.0
2009-10-14 20:48:00,89.465,89.495,89.465,89.485,625500001.0
2009-10-14 20:49:00,89.485,89.49,89.425,89.43,364000000.0
2009-10-14 20:50:00,89.43,89.44,89.42,89.435,454099998.0
2009-10-14 20:51:00,89.44,89.445,89.425,89.435,474100000.0
2009-10-14 20:52:00,89.435,89.445,89.425,89.43,303300000.0
2009-10-14 20:53:00,89.43,89.44,89.425,89.43,427699999.0
2009-10-14 20:54:00,89.435,89.44,89.435,89.44,52400000.0
2009-10-14 20:55:00,89.445,89.48,89.445,89.455,477300000.0
2009-10-14 20:56:00,89.455,89.46,89.45,89.455,157700000.0
2009-10-14 20:57:00,89.45,89.46,89.45,89.46,406800000.0
2009-10-14 20:58:00,89.46,89.505,89.46,89.505,805800000.0
2009-10-14 20:59:00,89.505,89.51,89.47,89.47,659899998.0
2009-10-14 21:00:00,89.475,89.495,89.475,89.49,274100000.0
2009-10-14 21:01:00,89.49,89.49,89.47,89.47,336800000.0
2009-10-14 21:02:00,89.47,89.49,89.47,89.485,321600000.0
2009-10-14 21:03:00,89.49,89.49,89.48,89.48,224400000.0
2009-10-14 21:04:00,89.48,89.485,89.48,89.48,116400000.0
2009-10-14 21:05:00,89.48,89.485,89.465,89.485,176100000.0
2009-10-14 21:06:00,89.48,89.48,89.46,89.46,235800000.0
2009-10-14 21:07:00,89.465,89.465,89.445,89.445,187600000.0
2009-10-14 21:08:00,89.445,89.45,89.44,89.445,112500000.0
2009-10-14 21:09:00,89.44,89.455,89.42,89.425,423200000.0
2009-10-14 21:10:00,89.425,89.43,89.385,89.395,461000000.0
2009-10-14 21:11:00,89.4,89.42,89.4,89.41,194200000.0
2009-10-14 21:12:00,89.415,89.435,89.415,89.415,317000000.0
2009-10-14 21:13:00,89.415,89.425,89.405,89.41,513199999.0
2009-10-14 21:14:00,89.415,89.43,89.4,89.405,272400000.0
2009-10-14 21:15:00,89.405,89.43,89.395,89.43,531300000.0
2009-10-14 21:16:00,89.43,89.43,89.42,89.425,78200000.0
2009-10-14 21:17:00,89.425,89.445,89.425,89.445,140400000.0
2009-10-14 21:18:00,89.45,89.45,89.44,89.445,165800000.0
2009-10-14 21:19:00,89.44,89.45,89.44,89.45,59700000.0
2009-10-14 21:20:00,89.445,89.445,89.435,89.435,111000000.0
2009-10-14 21:21:00,89.435,89.465,89.435,89.46,135000000.0
2009-10-14 21:22:00,89.46,89.46,89.45,89.45,109800000.0
2009-10-14 21:23:00,89.45,89.45,89.45,89.45,5700000.0
2009-10-14 21:24:00,89.445,89.45,89.435,89.435,259000000.0
2009-10-14 21:25:00,89.44,89.44,89.43,89.435,109100000.0
2009-10-14 21:26:00,89.435,89.435,89.43,89.435,297500000.0
2009-10-14 21:27:00,89.435,89.435,89.415,89.425,143600000.0
2009-10-14 21:28:00,89.42,89.43,89.415,89.42,382600000.0
2009-10-14 21:29:00,89.42,89.43,89.4,89.4,251300000.0
2009-10-14 21:30:00,89.4,89.415,89.4,89.415,99200000.0
2009-10-14 21:31:00,89.415,89.425,89.41,89.41,232700000.0
2009-10-14 21:32:00,89.41,89.415,89.385,89.39,225700000.0
2009-10-14 21:33:00,89.395,89.415,89.39,89.395,410699999.0
2009-10-14 21:34:00,89.395,89.405,89.39,89.39,117000000.0
2009-10-14 21:35:00,89.39,89.39,89.385,89.385,47300000.0
2009-10-14 21:36:00,89.375,89.38,89.36,89.365,297499998.0
2009-10-14 21:37:00,89.365,89.375,89.36,89.37,268999999.0
2009-10-14 21:38:00,89.375,89.375,89.365,89.37,289800001.0
2009-10-14 21:39:00,89.37,89.37,89.36,89.36,107600000.0
2009-10-14 21:40:00,89.36,89.36,89.36,89.36,17800000.0
2009-10-14 21:41:00,89.36,89.37,89.36,89.365,61700000.0
2009-10-14 21:42:00,89.365,89.37,89.36,89.37,75900000.0
2009-10-14 21:43:00,89.37,89.38,89.37,89.375,165799999.0
2009-10-14 21:44:00,89.375,89.38,89.375,89.38,52800000.0
2009-10-14 21:45:00,89.38,89.38,89.36,89.375,342799999.0
2009-10-14 21:46:00,89.375,89.4,89.375,89.4,201700000.0
2009-10-14 21:47:00,89.4,89.405,89.395,89.4,181000001.0
2009-10-14 21:48:00,89.4,89.425,89.4,89.41,279100000.0
2009-10-14 21:49:00,89.41,89.41,89.4,89.405,217300000.0
2009-10-14 21:50:00,89.4,89.4,89.39,89.395,189300000.0
2009-10-14 21:51:00,89.395,89.4,89.395,89.4,126600000.0
2009-10-14 21:52:00,89.4,89.405,89.4,89.4,152700002.0
2009-10-14 21:53:00,89.39,89.395,89.38,89.385,176800000.0
2009-10-14 21:54:00,89.38,89.395,89.38,89.395,99300000.0
2009-10-14 21:55:00,89.395,89.405,89.395,89.405,120900000.0
2009-10-14 21:56:00,89.4,89.41,89.4,89.405,189200000.0
2009-10-14 21:57:00,89.4,89.405,89.395,89.405,364600000.0
2009-10-14 21:58:00,89.4,89.4,89.38,89.39,110500000.0
2009-10-14 21:59:00,89.39,89.395,89.385,89.395,302500000.0
2009-10-14 22:00:00,89.395,89.405,89.39,89.395,134100000.0
2009-10-14 22:01:00,89.39,89.39,89.375,89.39,239900000.0
2009-10-14 22:02:00,89.39,89.39,89.385,89.385,63100000.0
2009-10-14 22:03:00,89.385,89.4,89.385,89.4,84200000.0
2009-10-14 22:04:00,89.4,89.415,89.395,89.395,192000000.0
2009-10-14 22:05:00,89.405,89.405,89.39,89.39,101000000.0
2009-10-14 22:06:00,89.39,89.39,89.39,89.39,23100000.0
2009-10-14 22:07:00,89.39,89.405,89.385,89.39,87000000.0
2009-10-14 22:08:00,89.39,89.39,89.36,89.37,188900000.0
2009-10-14 22:09:00,89.37,89.375,89.36,89.36,116300000.0
2009-10-14 22:10:00,89.36,89.36,89.355,89.36,59900000.0
2009-10-14 22:11:00,89.36,89.36,89.35,89.35,53200000.0
2009-10-14 22:12:00,89.345,89.35,89.34,89.35,47100000.0
2009-10-14 22:13:00,89.345,89.35,89.345,89.35,44500000.0
2009-10-14 22:14:00,89.35,89.355,89.35,89.355,31900000.0
2009-10-14 22:15:00,89.355,89.37,89.355,89.37,45500000.0
2009-10-14 22:16:00,89.365,89.395,89.365,89.395,209300000.0
2009-10-14 22:17:00,89.4,89.4,89.4,89.4,4800000.0
2009-10-14 22:18:00,89.395,89.395,89.38,89.385,176100000.0
2009-10-14 22:19:00,89.385,89.41,89.385,89.41,70600000.0
2009-10-14 22:20:00,89.41,89.42,89.4,89.415,134400000.0
2009-10-14 22:21:00,89.415,89.42,89.415,89.42,49600000.0
2009-10-14 22:22:00,89.42,89.42,89.415,89.42,38200000.0
2009-10-14 22:23:00,89.42,89.42,89.405,89.41,64900000.0
2009-10-14 22:24:00,89.405,89.405,89.4,89.4,36400000.0
2009-10-14 22:25:00,89.4,89.4,89.38,89.38,111300000.0
2009-10-14 22:26:00,89.38,89.39,89.38,89.39,61300000.0
2009-10-14 22:27:00,89.395,89.405,89.395,89.405,38600000.0
2009-10-14 22:28:00,89.395,89.405,89.395,89.4,44700000.0
2009-10-14 22:29:00,89.4,89.405,89.4,89.4,49600000.0
2009-10-14 22:30:00,89.4,89.4,89.385,89.385,33700000.0
2009-10-14 22:31:00,89.4,89.4,89.38,89.385,60000000.0
2009-10-14 22:32:00,89.385,89.395,89.38,89.39,126400000.0
2009-10-14 22:33:00,89.39,89.395,89.38,89.39,132300000.0
2009-10-14 22:34:00,89.4,89.4,89.4,89.4,8000000.0
2009-10-14 22:35:00,89.4,89.4,89.395,89.4,20000000.0
2009-10-14 22:36:00,89.395,89.395,89.38,89.39,89600000.0
2009-10-14 22:37:00,89.39,89.395,89.39,89.395,87600000.0
2009-10-14 22:38:00,89.395,89.4,89.385,89.385,111200000.0
2009-10-14 22:39:00,89.385,89.39,89.38,89.385,104000000.0
2009-10-14 22:40:00,89.385,89.385,89.38,89.38,46300000.0
2009-10-14 22:41:00,89.39,89.39,89.375,89.385,107800000.0
2009-10-14 22:42:00,89.385,89.385,89.38,89.38,33800000.0
2009-10-14 22:43:00,89.385,89.385,89.385,89.385,9000000.0
2009-10-14 22:44:00,89.38,89.38,89.375,89.375,28500000.0
2009-10-14 22:45:00,89.375,89.375,89.375,89.375,43800000.0
2009-10-14 22:46:00,89.38,89.385,89.38,89.385,76400000.0
2009-10-14 22:47:00,89.385,89.385,89.38,89.38,45200000.0
2009-10-14 22:48:00,89.385,89.39,89.385,89.39,24400000.0
2009-10-14 22:49:00,89.39,89.405,89.39,89.395,104000000.0
2009-10-14 22:50:00,89.395,89.4,89.39,89.4,59700000.0
2009-10-14 22:51:00,89.4,89.4,89.4,89.4,21400000.0
2009-10-14 22:52:00,89.4,89.4,89.4,89.4,4800000.0
2009-10-14 22:53:00,89.395,89.395,89.39,89.39,28200000.0
2009-10-14 22:54:00,89.39,89.4,89.39,89.4,113600000.0
2009-10-14 22:55:00,89.395,89.455,89.395,89.45,111800000.0
2009-10-14 22:56:00,89.44,89.44,89.425,89.435,40600000.0
2009-10-14 22:57:00,89.435,89.45,89.435,89.45,20200000.0
2009-10-14 22:58:00,89.45,89.45,89.44,89.44,38400000.0
2009-10-14 22:59:00,89.44,89.44,89.44,89.44,9600000.0
2009-10-14 23:00:00,89.425,89.43,89.405,89.405,46500000.0
2009-10-14 23:01:00,89.405,89.41,89.355,89.38,55400000.0
2009-10-14 23:02:00,89.395,89.41,89.39,89.4,17700000.0
2009-10-14 23:03:00,89.405,89.42,89.405,89.415,9800000.0
2009-10-14 23:04:00,89.41,89.41,89.41,89.41,10000000.0
2009-10-14 23:05:00,89.41,89.415,89.4,89.415,37700000.0
2009-10-14 23:06:00,89.415,89.435,89.415,89.43,46100000.0
2009-10-14 23:07:00,89.43,89.445,89.425,89.435,50400000.0
2009-10-14 23:08:00,89.43,89.445,89.43,89.43,61700000.0
2009-10-14 23:09:00,89.425,89.425,89.425,89.425,3100000.0
2009-10-14 23:10:00,89.425,89.425,89.425,89.425,2400000.0
2009-10-14 23:11:00,89.43,89.435,89.43,89.435,8600000.0
2009-10-14 23:12:00,89.435,89.435,89.43,89.43,10300000.0
2009-10-14 23:13:00,89.425,89.425,89.425,89.425,35100000.0
2009-10-14 23:14:00,89.425,89.43,89.425,89.43,18700000.0
2009-10-14 23:15:00,89.43,89.43,89.43,89.43,31900000.0
2009-10-14 23:16:00,89.43,89.43,89.425,89.425,30700000.0
2009-10-14 23:17:00,89.435,89.44,89.43,89.43,10700000.0
2009-10-14 23:18:00,89.43,89.43,89.425,89.425,4100000.0
2009-10-14 23:19:00,89.43,89.43,89.425,89.425,192500000.0
2009-10-14 23:20:00,89.425,89.44,89.425,89.43,47800000.0
2009-10-14 23:21:00,89.43,89.43,89.425,89.425,44800000.0
2009-10-14 23:22:00,89.425,89.43,89.42,89.42,33600000.0
2009-10-14 23:23:00,89.43,89.43,89.425,89.425,10300000.0
2009-10-14 23:24:00,89.425,89.425,89.42,89.42,15000000.0
2009-10-14 23:25:00,89.42,89.42,89.42,89.42,2400000.0
2009-10-14 23:26:00,89.42,89.42,89.42,89.42,6400000.0
2009-10-14 23:27:00,89.42,89.42,89.415,89.415,36600000.0
2009-10-14 23:28:00,89.415,89.42,89.415,89.42,20700000.0
2009-10-14 23:29:00,89.42,89.42,89.405,89.415,35300000.0
2009-10-14 23:30:00,89.415,89.415,89.415,89.415,18600000.0
2009-10-14 23:31:00,89.415,89.415,89.41,89.415,27500000.0
2009-10-14 23:32:00,89.415,89.415,89.415,89.415,2400000.0
2009-10-14 23:33:00,89.415,89.42,89.415,89.42,6200000.0
2009-10-14 23:34:00,89.415,89.42,89.415,89.42,8600000.0
2009-10-14 23:35:00,89.42,89.425,89.42,89.425,27300000.0
2009-10-14 23:36:00,89.425,89.445,89.42,89.44,104700000.0
2009-10-14 23:37:00,89.44,89.445,89.415,89.415,96000000.0
2009-10-14 23:38:00,89.415,89.415,89.41,89.41,61300000.0
2009-10-14 23:39:00,89.41,89.41,89.395,89.4,37900000.0
2009-10-14 23:40:00,89.405,89.405,89.39,89.39,46800000.0
2009-10-14 23:41:00,89.39,89.39,89.39,89.39,23300000.0
2009-10-14 23:42:00,89.39,89.39,89.37,89.37,115600000.0
2009-10-14 23:43:00,89.37,89.375,89.37,89.37,49100001.0
2009-10-14 23:44:00,89.375,89.395,89.375,89.395,163700000.0
2009-10-14 23:45:00,89.395,89.395,89.37,89.37,186200000.0
2009-10-14 23:46:00,89.37,89.37,89.36,89.36,15400000.0
2009-10-14 23:47:00,89.36,89.365,89.36,89.36,13000000.0
2009-10-14 23:48:00,89.36,89.365,89.36,89.36,24500000.0
2009-10-14 23:49:00,89.36,89.36,89.35,89.35,70700000.0
2009-10-14 23:50:00,89.35,89.35,89.34,89.34,43300000.0
2009-10-14 23:51:00,89.34,89.355,89.34,89.345,46900000.0
2009-10-14 23:52:00,89.345,89.345,89.325,89.33,178100000.0
2009-10-14 23:53:00,89.335,89.335,89.335,89.335,23600000.0
2009-10-14 23:54:00,89.335,89.335,89.33,89.33,62400000.0
2009-10-14 23:55:00,89.33,89.33,89.32,89.32,100900000.0
2009-10-14 23:56:00,89.32,89.33,89.32,89.33,87200000.0
2009-10-14 23:57:00,89.33,89.33,89.31,89.325,179000000.0
2009-10-14 23:58:00,89.32,89.32,89.32,89.32,78700000.0
2009-10-14 23:59:00,89.32,89.335,89.32,89.325,140200000.0
2009-10-15 00:00:00,89.325,89.335,89.325,89.325,140600000.0
2009-10-15 00:01:00,89.33,89.33,89.27,89.27,149100000.0
2009-10-15 00:02:00,89.275,89.3,89.275,89.3,31400000.0
2009-10-15 00:03:00,89.305,89.305,89.285,89.3,78300000.0
2009-10-15 00:04:00,89.3,89.3,89.265,89.275,96300000.0
2009-10-15 00:05:00,89.275,89.285,89.275,89.285,7800000.0
2009-10-15 00:06:00,89.29,89.3,89.29,89.295,45200000.0
2009-10-15 00:07:00,89.3,89.3,89.295,89.295,19000000.0
2009-10-15 00:08:00,89.305,89.335,89.3,89.33,124400000.0
2009-10-15 00:09:00,89.33,89.35,89.33,89.34,22200000.0
2009-10-15 00:10:00,89.34,89.34,89.335,89.34,27800000.0
2009-10-15 00:11:00,89.335,89.35,89.335,89.345,98999998.0
2009-10-15 00:12:00,89.345,89.345,89.335,89.345,39600000.0
2009-10-15 00:13:00,89.34,89.34,89.335,89.34,32800000.0
2009-10-15 00:14:00,89.34,89.34,89.33,89.34,116400000.0
2009-10-15 00:15:00,89.34,89.35,89.335,89.34,47000000.0
2009-10-15 00:16:00,89.335,89.335,89.335,89.335,30400000.0
2009-10-15 00:17:00,89.335,89.335,89.335,89.335,77100000.0
2009-10-15 00:18:00,89.335,89.345,89.325,89.34,97800000.0
2009-10-15 00:19:00,89.34,89.37,89.34,89.35,126500000.0
2009-10-15 00:20:00,89.35,89.385,89.345,89.38,162800000.0
2009-10-15 00:21:00,89.385,89.385,89.375,89.385,36700000.0
2009-10-15 00:22:00,89.39,89.39,89.385,89.385,11800000.0
2009-10-15 00:23:00,89.385,89.39,89.38,89.38,41800000.0
2009-10-15 00:24:00,89.385,89.4,89.385,89.385,40500000.0
2009-10-15 00:25:00,89.39,89.39,89.385,89.39,38200000.0
2009-10-15 00:26:00,89.374,89.375,89.373,89.374,10000000.0
2009-10-15 00:27:00,89.39,89.4,89.39,89.4,10000000.0
2009-10-15 00:28:00,89.4,89.415,89.4,89.41,68500000.0
2009-10-15 00:29:00,89.41,89.41,89.41,89.41,131200000.0
2009-10-15 00:30:00,89.41,89.41,89.395,89.395,56900000.0
2009-10-15 00:31:00,89.395,89.405,89.395,89.405,33600000.0
2009-10-15 00:32:00,89.405,89.405,89.395,89.395,60100000.0
2009-10-15 00:33:00,89.395,89.4,89.38,89.4,144400000.0
2009-10-15 00:34:00,89.4,89.41,89.4,89.41,62800000.0
2009-10-15 00:35:00,89.41,89.415,89.4,89.415,91900000.0
2009-10-15 00:36:00,89.415,89.415,89.415,89.415,36200000.0
2009-10-15 00:37:00,89.415,89.415,89.405,89.405,14400000.0
2009-10-15 00:38:00,89.405,89.405,89.4,89.405,14500000.0
2009-10-15 00:39:00,89.405,89.425,89.405,89.425,75400000.0
2009-10-15 00:40:00,89.425,89.445,89.425,89.44,40700000.0
2009-10-15 00:41:00,89.44,89.44,89.425,89.43,35300000.0
2009-10-15 00:42:00,89.43,89.43,89.43,89.43,7200000.0
2009-10-15 00:43:00,89.435,89.435,89.435,89.435,4500000.0
2009-10-15 00:44:00,89.435,89.435,89.435,89.435,8300000.0
2009-10-15 00:45:00,89.435,89.435,89.435,89.435,6300000.0
2009-10-15 00:46:00,89.435,89.435,89.43,89.43,13500000.0
2009-10-15 00:47:00,89.43,89.43,89.425,89.425,12700000.0
2009-10-15 00:48:00,89.425,89.425,89.42,89.42,40500000.0
2009-10-15 00:49:00,89.42,89.425,89.415,89.415,53000000.0
2009-10-15 00:50:00,89.415,89.42,89.415,89.42,38700000.0
2009-10-15 00:51:00,89.42,89.42,89.42,89.42,14300000.0
2009-10-15 00:52:00,89.425,89.425,89.425,89.425,16700000.0
2009-10-15 00:53:00,89.425,89.425,89.415,89.415,33700000.0
2009-10-15 00:54:00,89.415,89.42,89.41,89.415,62100000.0
2009-10-15 00:55:00,89.415,89.415,89.415,89.415,5400000.0
2009-10-15 00:56:00,89.41,89.415,89.405,89.405,66400000.0
2009-10-15 00:57:00,89.405,89.42,89.405,89.42,60700000.0
2009-10-15 00:58:00,89.42,89.42,89.42,89.42,9200000.0
2009-10-15 00:59:00,89.425,89.425,89.42,89.42,6900000.0
2009-10-15 01:00:00,89.42,89.425,89.42,89.425,51900000.0
2009-10-15 01:01:00,89.425,89.43,89.42,89.425,105600000.0
2009-10-15 01:02:00,89.425,89.425,89.425,89.425,42800000.0
2009-10-15 01:03:00,89.425,89.445,89.425,89.445,78800000.0
2009-10-15 01:04:00,89.445,89.45,89.445,89.45,33800000.0
2009-10-15 01:05:00,89.445,89.455,89.43,89.43,82600000.0
2009-10-15 01:06:00,89.435,89.45,89.435,89.445,217300000.0
2009-10-15 01:07:00,89.445,89.445,89.435,89.44,143700000.0
2009-10-15 01:08:00,89.44,89.445,89.43,89.445,85000000.0
2009-10-15 01:09:00,89.455,89.455,89.445,89.45,302100000.0
2009-10-15 01:10:00,89.45,89.455,89.45,89.45,60100000.0
2009-10-15 01:11:00,89.45,89.45,89.45,89.45,71400000.0
2009-10-15 01:12:00,89.455,89.455,89.45,89.45,146300000.0
2009-10-15 01:13:00,89.45,89.455,89.43,89.44,245000000.0
2009-10-15 01:14:00,89.44,89.445,89.425,89.43,251300000.0
2009-10-15 01:15:00,89.435,89.44,89.42,89.425,277800000.0
2009-10-15 01:16:00,89.435,89.435,89.425,89.43,155000000.0
2009-10-15 01:17:00,89.43,89.43,89.43,89.43,9300000.0
2009-10-15 01:18:00,89.435,89.435,89.425,89.43,80100000.0
2009-10-15 01:19:00,89.43,89.435,89.425,89.43,137400000.0
2009-10-15 01:20:00,89.43,89.435,89.425,89.43,138500000.0
2009-10-15 01:21:00,89.43,89.43,89.43,89.43,9800000.0
2009-10-15 01:22:00,89.43,89.435,89.43,89.435,28400000.0
2009-10-15 01:23:00,89.435,89.435,89.425,89.425,57700000.0
2009-10-15 01:24:00,89.425,89.43,89.425,89.425,74600000.0
2009-10-15 01:25:00,89.425,89.425,89.415,89.415,39900000.0
2009-10-15 01:26:00,89.42,89.435,89.415,89.43,117300000.0
2009-10-15 01:27:00,89.43,89.445,89.425,89.43,171300000.0
2009-10-15 01:28:00,89.435,89.435,89.425,89.43,215100000.0
2009-10-15 01:29:00,89.425,89.43,89.41,89.42,236100000.0
2009-10-15 01:30:00,89.415,89.43,89.41,89.415,106300000.0
2009-10-15 01:31:00,89.42,89.42,89.415,89.415,82100000.0
2009-10-15 01:32:00,89.415,89.415,89.4,89.41,274800000.0
2009-10-15 01:33:00,89.405,89.415,89.405,89.415,175500000.0
2009-10-15 01:34:00,89.415,89.42,89.41,89.42,10000000.0
2009-10-15 01:35:00,89.42,89.43,89.42,89.43,28000000.0
2009-10-15 01:36:00,89.425,89.45,89.42,89.45,70200000.0
2009-10-15 01:37:00,89.455,89.465,89.455,89.455,86300000.0
2009-10-15 01:38:00,89.455,89.46,89.455,89.455,12800000.0
2009-10-15 01:39:00,89.46,89.46,89.45,89.455,16000000.0
2009-10-15 01:40:00,89.455,89.455,89.415,89.415,268300000.0
2009-10-15 01:41:00,89.415,89.425,89.415,89.425,26500000.0
2009-10-15 01:42:00,89.425,89.43,89.425,89.425,32400000.0
2009-10-15 01:43:00,89.43,89.435,89.425,89.435,46000000.0
2009-10-15 01:44:00,89.435,89.435,89.425,89.43,50400000.0
2009-10-15 01:45:00,89.415,89.415,89.4,89.4,88200000.0
2009-10-15 01:46:00,89.395,89.405,89.385,89.39,192800000.0
2009-10-15 01:47:00,89.395,89.405,89.385,89.405,135600000.0
2009-10-15 01:48:00,89.405,89.405,89.4,89.405,25600000.0
2009-10-15 01:49:00,89.405,89.405,89.395,89.395,89100000.0
2009-10-15 01:50:00,89.4,89.4,89.395,89.395,50100000.0
2009-10-15 01:51:00,89.395,89.405,89.395,89.4,177200000.0
2009-10-15 01:52:00,89.4,89.405,89.4,89.405,118700000.0
2009-10-15 01:53:00,89.405,89.42,89.405,89.415,140100000.0
2009-10-15 01:54:00,89.415,89.425,89.405,89.405,93799999.0
2009-10-15 01:55:00,89.405,89.415,89.405,89.415,107000000.0
2009-10-15 01:56:00,89.415,89.43,89.415,89.43,51000000.0
2009-10-15 01:57:00,89.43,89.43,89.42,89.42,62200000.0
2009-10-15 01:58:00,89.42,89.42,89.4,89.405,224500000.0
2009-10-15 01:59:00,89.405,89.405,89.395,89.395,60900000.0
2009-10-15 02:00:00,89.405,89.415,89.39,89.39,366300001.0
2009-10-15 02:01:00,89.385,89.395,89.37,89.38,190200000.0
2009-10-15 02:02:00,89.38,89.38,89.37,89.38,86900000.0
2009-10-15 02:03:00,89.38,89.425,89.38,89.415,412200000.0
2009-10-15 02:04:00,89.415,89.45,89.405,89.445,239400000.0
2009-10-15 02:05:00,89.445,89.465,89.43,89.45,251000000.0
2009-10-15 02:06:00,89.45,89.5,89.45,89.495,204600000.0
2009-10-15 02:07:00,89.495,89.51,89.485,89.505,334500000.0
2009-10-15 02:08:00,89.51,89.51,89.49,89.495,140000000.0
2009-10-15 02:09:00,89.495,89.55,89.495,89.545,197100000.0
2009-10-15 02:10:00,89.54,89.58,89.535,89.58,347900000.0
2009-10-15 02:11:00,89.59,89.595,89.56,89.57,243900000.0
2009-10-15 02:12:00,89.575,89.575,89.55,89.56,212800000.0
2009-10-15 02:13:00,89.56,89.565,89.535,89.535,106800000.0
2009-10-15 02:14:00,89.54,89.585,89.54,89.575,115900000.0
2009-10-15 02:15:00,89.575,89.6,89.575,89.575,169000000.0
2009-10-15 02:16:00,89.575,89.635,89.575,89.63,470479999.0
2009-10-15 02:17:00,89.635,89.635,89.58,89.585,410200001.0
2009-10-15 02:18:00,89.59,89.635,89.58,89.625,213500000.0
2009-10-15 02:19:00,89.625,89.63,89.61,89.625,513100003.0
2009-10-15 02:20:00,89.625,89.625,89.61,89.625,224099999.0
2009-10-15 02:21:00,89.62,89.65,89.61,89.61,482800000.0
2009-10-15 02:22:00,89.615,89.62,89.605,89.605,158400000.0
2009-10-15 02:23:00,89.605,89.615,89.585,89.605,324700000.0
2009-10-15 02:24:00,89.605,89.65,89.605,89.62,364000001.0
2009-10-15 02:25:00,89.625,89.64,89.62,89.64,124200000.0
2009-10-15 02:26:00,89.64,89.645,89.625,89.63,254900000.0
2009-10-15 02:27:00,89.63,89.635,89.605,89.605,212400000.0
2009-10-15 02:28:00,89.605,89.63,89.6,89.62,302800000.0
2009-10-15 02:29:00,89.625,89.63,89.605,89.62,135100000.0
2009-10-15 02:30:00,89.62,89.63,89.61,89.615,141600000.0
2009-10-15 02:31:00,89.615,89.615,89.59,89.61,117400000.0
2009-10-15 02:32:00,89.61,89.61,89.58,89.585,85400000.0
2009-10-15 02:33:00,89.585,89.59,89.565,89.565,92400000.0
2009-10-15 02:34:00,89.565,89.565,89.525,89.53,232700000.0
2009-10-15 02:35:00,89.53,89.555,89.53,89.54,162500000.0
2009-10-15 02:36:00,89.54,89.555,89.54,89.55,61200000.0
2009-10-15 02:37:00,89.555,89.565,89.55,89.56,22000000.0
2009-10-15 02:38:00,89.56,89.565,89.545,89.545,47100000.0
2009-10-15 02:39:00,89.545,89.545,89.54,89.54,15000000.0
2009-10-15 02:40:00,89.54,89.55,89.54,89.545,33600000.0
2009-10-15 02:41:00,89.55,89.565,89.545,89.545,213900000.0
2009-10-15 02:42:00,89.545,89.545,89.545,89.545,103800000.0
2009-10-15 02:43:00,89.545,89.55,89.545,89.55,37500000.0
2009-10-15 02:44:00,89.55,89.56,89.545,89.545,96200000.0
2009-10-15 02:45:00,89.545,89.58,89.545,89.575,68700000.0
2009-10-15 02:46:00,89.58,89.595,89.57,89.59,191200000.0
2009-10-15 02:47:00,89.585,89.595,89.57,89.57,234100000.0
2009-10-15 02:48:00,89.575,89.595,89.575,89.59,187700000.0
2009-10-15 02:49:00,89.59,89.595,89.565,89.585,241100000.0
2009-10-15 02:50:00,89.585,89.605,89.58,89.6,241600000.0
2009-10-15 02:51:00,89.6,89.61,89.585,89.61,204000000.0
2009-10-15 02:52:00,89.605,89.635,89.605,89.625,139800000.0
2009-10-15 02:53:00,89.625,89.625,89.59,89.605,155300000.0
2009-10-15 02:54:00,89.605,89.62,89.58,89.6,518300000.0
2009-10-15 02:55:00,89.605,89.615,89.565,89.565,314900000.0
2009-10-15 02:56:00,89.565,89.575,89.545,89.545,170800000.0
2009-10-15 02:57:00,89.545,89.555,89.53,89.53,420600000.0
2009-10-15 02:58:00,89.53,89.54,89.515,89.525,244300000.0
2009-10-15 02:59:00,89.525,89.525,89.455,89.455,352100000.0
2009-10-15 03:00:00,89.46,89.485,89.41,89.44,208100000.0
2009-10-15 03:01:00,89.445,89.46,89.435,89.44,231100000.0
2009-10-15 03:02:00,89.44,89.45,89.42,89.42,74600000.0
2009-10-15 03:03:00,89.415,89.45,89.415,89.43,186400000.0
2009-10-15 03:04:00,89.43,89.44,89.425,89.44,42800000.0
2009-10-15 03:05:00,89.445,89.465,89.445,89.455,138200000.0
2009-10-15 03:06:00,89.45,89.455,89.45,89.455,34000000.0
2009-10-15 03:07:00,89.46,89.46,89.41,89.445,214400000.0
2009-10-15 03:08:00,89.455,89.47,89.43,89.44,142000000.0
2009-10-15 03:09:00,89.44,89.465,89.44,89.45,83200000.0
2009-10-15 03:10:00,89.45,89.47,89.45,89.45,129000000.0
2009-10-15 03:11:00,89.455,89.455,89.425,89.445,146200000.0
2009-10-15 03:12:00,89.445,89.455,89.44,89.445,106800000.0
2009-10-15 03:13:00,89.445,89.46,89.445,89.455,36400000.0
2009-10-15 03:14:00,89.455,89.465,89.445,89.455,34800000.0
2009-10-15 03:15:00,89.45,89.45,89.425,89.425,18200000.0
2009-10-15 03:16:00,89.43,89.44,89.425,89.43,38400000.0
2009-10-15 03:17:00,89.43,89.435,89.425,89.425,15200000.0
2009-10-15 03:18:00,89.425,89.425,89.385,89.395,72000000.0
2009-10-15 03:19:00,89.4,89.41,89.38,89.38,47200000.0
2009-10-15 03:20:00,89.38,89.38,89.345,89.36,94500000.0
2009-10-15 03:21:00,89.36,89.365,89.3,89.34,172000000.0
2009-10-15 03:22:00,89.34,89.37,89.34,89.37,220300000.0
2009-10-15 03:23:00,89.365,89.365,89.335,89.35,331400000.0
2009-10-15 03:24:00,89.35,89.365,89.34,89.35,181300000.0
2009-10-15 03:25:00,89.35,89.37,89.35,89.355,73100000.0
2009-10-15 03:26:00,89.355,89.37,89.345,89.345,137200000.0
2009-10-15 03:27:00,89.34,89.35,89.33,89.33,132800000.0
2009-10-15 03:28:00,89.335,89.34,89.32,89.335,89900000.0
2009-10-15 03:29:00,89.335,89.36,89.33,89.355,87000000.0
2009-10-15 03:30:00,89.355,89.365,89.35,89.355,121900000.0
2009-10-15 03:31:00,89.355,89.37,89.355,89.365,42200000.0
2009-10-15 03:32:00,89.365,89.39,89.365,89.37,93900000.0
2009-10-15 03:33:00,89.37,89.37,89.36,89.365,82200000.0
2009-10-15 03:34:00,89.37,89.38,89.37,89.38,82800000.0
2009-10-15 03:35:00,89.38,89.38,89.36,89.365,127600000.0
2009-10-15 03:36:00,89.36,89.365,89.335,89.34,188500000.0
2009-10-15 03:37:00,89.34,89.345,89.305,89.31,210300000.0
2009-10-15 03:38:00,89.315,89.35,89.315,89.35,56000000.0
2009-10-15 03:39:00,89.345,89.345,89.32,89.32,99000000.0
2009-10-15 03:40:00,89.325,89.36,89.325,89.36,106200000.0
2009-10-15 03:41:00,89.36,89.365,89.35,89.365,33600000.0
2009-10-15 03:42:00,89.365,89.405,89.36,89.405,164200000.0
2009-10-15 03:43:00,89.4,89.405,89.39,89.4,138900000.0
2009-10-15 03:44:00,89.4,89.41,89.345,89.345,212700000.0
2009-10-15 03:45:00,89.345,89.38,89.345,89.37,163600000.0
2009-10-15 03:46:00,89.37,89.375,89.37,89.375,89800000.0
2009-10-15 03:47:00,89.38,89.385,89.38,89.38,86600000.0
2009-10-15 03:48:00,89.38,89.385,89.37,89.37,90400000.0
2009-10-15 03:49:00,89.37,89.375,89.37,89.375,37300000.0
2009-10-15 03:50:00,89.375,89.38,89.375,89.375,70600000.0
2009-10-15 03:51:00,89.375,89.375,89.375,89.375,152400000.0
2009-10-15 03:52:00,89.385,89.385,89.38,89.385,236500000.0
2009-10-15 03:53:00,89.385,89.41,89.385,89.41,365900000.0
2009-10-15 03:54:00,89.405,89.43,89.405,89.42,270700000.0
2009-10-15 03:55:00,89.42,89.42,89.4,89.405,354600000.0
2009-10-15 03:56:00,89.41,89.42,89.41,89.415,167400000.0
2009-10-15 03:57:00,89.415,89.42,89.41,89.42,99100000.0
2009-10-15 03:58:00,89.42,89.43,89.415,89.43,152300000.0
2009-10-15 03:59:00,89.43,89.43,89.43,89.43,22200000.0
2009-10-15 04:00:00,89.43,89.44,89.43,89.44,59700000.0
2009-10-15 04:01:00,89.44,89.44,89.395,89.4,179600000.0
2009-10-15 04:02:00,89.4,89.415,89.39,89.415,135600000.0
2009-10-15 04:03:00,89.42,89.42,89.415,89.42,40400000.0
2009-10-15 04:04:00,89.42,89.435,89.42,89.42,69200000.0
2009-10-15 04:05:00,89.42,89.42,89.41,89.415,43700000.0
2009-10-15 04:06:00,89.415,89.415,89.415,89.415,52000000.0
2009-10-15 04:07:00,89.41,89.415,89.41,89.41,159200000.0
2009-10-15 04:08:00,89.41,89.42,89.41,89.415,129900000.0
2009-10-15 04:09:00,89.415,89.415,89.38,89.395,212200001.0
2009-10-15 04:10:00,89.395,89.4,89.39,89.4,85900000.0
2009-10-15 04:11:00,89.395,89.41,89.395,89.41,64800000.0
2009-10-15 04:12:00,89.41,89.425,89.41,89.42,41000000.0
2009-10-15 04:13:00,89.425,89.425,89.41,89.415,200600000.0
2009-10-15 04:14:00,89.415,89.42,89.41,89.415,99200000.0
2009-10-15 04:15:00,89.42,89.42,89.415,89.42,104000000.0
2009-10-15 04:16:00,89.42,89.43,89.42,89.42,67800000.0
2009-10-15 04:17:00,89.425,89.43,89.42,89.42,72200000.0
2009-10-15 04:18:00,89.42,89.42,89.42,89.42,45600000.0
2009-10-15 04:19:00,89.42,89.42,89.415,89.415,103200000.0
2009-10-15 04:20:00,89.415,89.415,89.41,89.41,76200000.0
2009-10-15 04:21:00,89.41,89.41,89.395,89.41,307799998.0
2009-10-15 04:22:00,89.4,89.405,89.39,89.405,228200000.0
2009-10-15 04:23:00,89.405,89.41,89.375,89.39,213100001.0
2009-10-15 04:24:00,89.385,89.385,89.36,89.365,252400000.0
2009-10-15 04:25:00,89.37,89.385,89.365,89.375,297500000.0
2009-10-15 04:26:00,89.375,89.375,89.37,89.37,65300000.0
2009-10-15 04:27:00,89.375,89.38,89.35,89.355,274600000.0
2009-10-15 04:28:00,89.355,89.36,89.34,89.345,295700000.0
2009-10-15 04:29:00,89.35,89.37,89.34,89.355,239400000.0
2009-10-15 04:30:00,89.355,89.36,89.35,89.355,107900000.0
2009-10-15 04:31:00,89.36,89.365,89.355,89.365,74400000.0
2009-10-15 04:32:00,89.365,89.365,89.35,89.365,195600000.0
2009-10-15 04:33:00,89.365,89.37,89.365,89.37,21000000.0
2009-10-15 04:34:00,89.37,89.385,89.37,89.38,75400000.0
2009-10-15 04:35:00,89.38,89.38,89.375,89.38,73900000.0
2009-10-15 04:36:00,89.38,89.38,89.375,89.375,24800000.0
2009-10-15 04:37:00,89.375,89.38,89.365,89.38,226200000.0
2009-10-15 04:38:00,89.38,89.38,89.37,89.38,195300000.0
2009-10-15 04:39:00,89.38,89.395,89.38,89.385,331200000.0
2009-10-15 04:40:00,89.385,89.395,89.385,89.39,252200000.0
2009-10-15 04:41:00,89.39,89.39,89.38,89.38,126400000.0
2009-10-15 04:42:00,89.38,89.4,89.38,89.4,246900000.0
2009-10-15 04:43:00,89.4,89.4,89.385,89.385,120700000.0
2009-10-15 04:44:00,89.385,89.385,89.38,89.385,103400000.0
2009-10-15 04:45:00,89.385,89.395,89.38,89.395,119300000.0
2009-10-15 04:46:00,89.395,89.395,89.39,89.395,109400000.0
2009-10-15 04:47:00,89.395,89.395,89.385,89.395,156500000.0
2009-10-15 04:48:00,89.395,89.395,89.39,89.39,19100000.0
2009-10-15 04:49:00,89.39,89.395,89.38,89.39,131400000.0
2009-10-15 04:50:00,89.385,89.4,89.38,89.39,188700000.0
2009-10-15 04:51:00,89.39,89.39,89.385,89.385,24600000.0
2009-10-15 04:52:00,89.39,89.4,89.38,89.385,121500000.0
2009-10-15 04:53:00,89.385,89.39,89.38,89.38,266900000.0
2009-10-15 04:54:00,89.38,89.385,89.38,89.38,41200000.0
2009-10-15 04:55:00,89.38,89.385,89.37,89.375,103500000.0
2009-10-15 04:56:00,89.375,89.38,89.37,89.375,62600000.0
2009-10-15 04:57:00,89.375,89.375,89.365,89.365,114600000.0
2009-10-15 04:58:00,89.37,89.37,89.37,89.37,15200000.0
2009-10-15 04:59:00,89.37,89.37,89.37,89.37,9800000.0
2009-10-15 05:00:00,89.375,89.39,89.375,89.39,75600000.0
2009-10-15 05:01:00,89.385,89.39,89.375,89.39,82000000.0
2009-10-15 05:02:00,89.39,89.395,89.38,89.39,63100000.0
2009-10-15 05:03:00,89.385,89.4,89.38,89.38,71000000.0
2009-10-15 05:04:00,89.38,89.4,89.38,89.385,63100000.0
2009-10-15 05:05:00,89.385,89.39,89.385,89.39,5200000.0
2009-10-15 05:06:00,89.39,89.39,89.38,89.38,10100000.0
2009-10-15 05:07:00,89.38,89.39,89.38,89.385,19800000.0
2009-10-15 05:08:00,89.385,89.385,89.375,89.375,44200000.0
2009-10-15 05:09:00,89.38,89.385,89.37,89.37,20400000.0
2009-10-15 05:10:00,89.375,89.385,89.375,89.38,49600000.0
2009-10-15 05:11:00,89.38,89.38,89.38,89.38,11600000.0
2009-10-15 05:12:00,89.38,89.38,89.355,89.36,393700000.0
2009-10-15 05:13:00,89.36,89.37,89.36,89.37,114800000.0
2009-10-15 05:14:00,89.37,89.38,89.37,89.375,109900000.0
2009-10-15 05:15:00,89.375,89.38,89.375,89.375,144400000.0
2009-10-15 05:16:00,89.375,89.375,89.37,89.375,38400000.0
2009-10-15 05:17:00,89.37,89.372,89.37,89.371,69900000.0
2009-10-15 05:18:00,89.375,89.375,89.37,89.375,69900000.0
2009-10-15 05:19:00,89.375,89.41,89.37,89.385,191100000.0
2009-10-15 05:20:00,89.385,89.395,89.38,89.39,175100000.0
2009-10-15 05:21:00,89.39,89.395,89.39,89.39,201100000.0
2009-10-15 05:22:00,89.395,89.425,89.39,89.425,188400000.0
2009-10-15 05:23:00,89.42,89.43,89.41,89.415,52500000.0
2009-10-15 05:24:00,89.42,89.44,89.415,89.43,139500000.0
2009-10-15 05:25:00,89.435,89.45,89.435,89.45,47200000.0
2009-10-15 05:26:00,89.45,89.47,89.445,89.455,101200000.0
2009-10-15 05:27:00,89.455,89.455,89.44,89.45,67800000.0
2009-10-15 05:28:00,89.45,89.45,89.44,89.45,44100000.0
2009-10-15 05:29:00,89.445,89.46,89.415,89.445,267400000.0
2009-10-15 05:30:00,89.445,89.445,89.435,89.445,107600000.0
2009-10-15 05:31:00,89.445,89.46,89.425,89.43,125500000.0
2009-10-15 05:32:00,89.435,89.435,89.425,89.43,58900001.0
2009-10-15 05:33:00,89.425,89.435,89.42,89.43,54600000.0
2009-10-15 05:34:00,89.43,89.44,89.43,89.44,21200000.0
2009-10-15 05:35:00,89.44,89.44,89.43,89.43,46100000.0
2009-10-15 05:36:00,89.43,89.44,89.43,89.435,27500000.0
2009-10-15 05:37:00,89.435,89.44,89.435,89.44,5000000.0
2009-10-15 05:38:00,89.44,89.44,89.44,89.44,4200000.0
2009-10-15 05:39:00,89.44,89.44,89.44,89.44,6400000.0
2009-10-15 05:40:00,89.44,89.44,89.42,89.425,85500000.0
2009-10-15 05:41:00,89.42,89.435,89.42,89.435,94800000.0
2009-10-15 05:42:00,89.435,89.435,89.42,89.425,18800000.0
2009-10-15 05:43:00,89.42,89.43,89.42,89.425,81500000.0
2009-10-15 05:44:00,89.43,89.44,89.43,89.435,74400000.0
2009-10-15 05:45:00,89.435,89.445,89.435,89.435,23800000.0
2009-10-15 05:46:00,89.43,89.44,89.43,89.435,27600000.0
2009-10-15 05:47:00,89.435,89.445,89.43,89.44,80400000.0
2009-10-15 05:48:00,89.44,89.445,89.43,89.445,66200000.0
2009-10-15 05:49:00,89.45,89.47,89.44,89.44,142600000.0
2009-10-15 05:50:00,89.445,89.45,89.44,89.44,51800000.0
2009-10-15 05:51:00,89.44,89.45,89.44,89.44,46200000.0
2009-10-15 05:52:00,89.445,89.46,89.44,89.45,249700000.0
2009-10-15 05:53:00,89.45,89.46,89.45,89.46,57200000.0
2009-10-15 05:54:00,89.46,89.465,89.45,89.455,127200000.0
2009-10-15 05:55:00,89.46,89.46,89.455,89.46,70800000.0
2009-10-15 05:56:00,89.46,89.485,89.46,89.465,27700000.0
2009-10-15 05:57:00,89.465,89.49,89.465,89.485,45200000.0
2009-10-15 05:58:00,89.485,89.49,89.47,89.475,56200000.0
2009-10-15 05:59:00,89.48,89.48,89.475,89.475,18600000.0
2009-10-15 06:00:00,89.475,89.515,89.47,89.51,185600000.0
2009-10-15 06:01:00,89.51,89.535,89.505,89.525,200000000.0
2009-10-15 06:02:00,89.525,89.53,89.52,89.52,71400000.0
2009-10-15 06:03:00,89.525,89.525,89.52,89.52,9100000.0
2009-10-15 06:04:00,89.52,89.53,89.52,89.52,28300000.0
2009-10-15 06:05:00,89.52,89.52,89.51,89.52,45700000.0
2009-10-15 06:06:00,89.525,89.53,89.515,89.515,117200000.0
2009-10-15 06:07:00,89.52,89.525,89.52,89.52,73600000.0
2009-10-15 06:08:00,89.525,89.525,89.505,89.505,36300000.0
2009-10-15 06:09:00,89.505,89.505,89.49,89.495,154500000.0
2009-10-15 06:10:00,89.485,89.5,89.485,89.5,160900000.0
2009-10-15 06:11:00,89.5,89.51,89.5,89.505,66500000.0
2009-10-15 06:12:00,89.51,89.51,89.5,89.505,133700000.0
2009-10-15 06:13:00,89.505,89.52,89.5,89.505,111200000.0
2009-10-15 06:14:00,89.5,89.5,89.49,89.49,48000000.0
2009-10-15 06:15:00,89.49,89.505,89.48,89.505,126000000.0
2009-10-15 06:16:00,89.505,89.505,89.49,89.49,234500000.0
2009-10-15 06:17:00,89.49,89.5,89.49,89.495,102600000.0
2009-10-15 06:18:00,89.49,89.49,89.485,89.485,41600000.0
2009-10-15 06:19:00,89.485,89.49,89.47,89.47,64700000.0
2009-10-15 06:20:00,89.47,89.48,89.465,89.475,98400000.0
2009-10-15 06:21:00,89.475,89.475,89.47,89.475,126400000.0
2009-10-15 06:22:00,89.485,89.495,89.48,89.485,155800000.0
2009-10-15 06:23:00,89.49,89.5,89.48,89.495,113000000.0
2009-10-15 06:24:00,89.5,89.5,89.47,89.485,114700000.0
2009-10-15 06:25:00,89.48,89.48,89.47,89.475,115500000.0
2009-10-15 06:26:00,89.48,89.48,89.475,89.48,51400000.0
2009-10-15 06:27:00,89.48,89.49,89.48,89.49,10100000.0
2009-10-15 06:28:00,89.495,89.5,89.49,89.49,20600000.0
2009-10-15 06:29:00,89.495,89.495,89.475,89.48,40800000.0
2009-10-15 06:30:00,89.475,89.485,89.47,89.475,47600000.0
2009-10-15 06:31:00,89.475,89.48,89.47,89.475,78200000.0
2009-10-15 06:32:00,89.475,89.475,89.47,89.47,4400000.0
2009-10-15 06:33:00,89.475,89.48,89.47,89.47,170200000.0
2009-10-15 06:34:00,89.47,89.47,89.46,89.46,207000000.0
2009-10-15 06:35:00,89.46,89.46,89.45,89.45,237000000.0
2009-10-15 06:36:00,89.45,89.45,89.425,89.425,320800000.0
2009-10-15 06:37:00,89.425,89.43,89.385,89.4,580600000.0
2009-10-15 06:38:00,89.4,89.435,89.395,89.42,326000000.0
2009-10-15 06:39:00,89.42,89.42,89.41,89.41,222500000.0
2009-10-15 06:40:00,89.42,89.445,89.41,89.42,278200000.0
2009-10-15 06:41:00,89.42,89.43,89.42,89.43,148900000.0
2009-10-15 06:42:00,89.425,89.425,89.355,89.355,355000000.0
2009-10-15 06:43:00,89.35,89.36,89.335,89.34,265199999.0
2009-10-15 06:44:00,89.345,89.36,89.345,89.36,51400000.0
2009-10-15 06:45:00,89.36,89.375,89.36,89.365,207700000.0
2009-10-15 06:46:00,89.365,89.37,89.36,89.36,98800000.0
2009-10-15 06:47:00,89.36,89.37,89.36,89.37,69400000.0
2009-10-15 06:48:00,89.37,89.375,89.365,89.375,169900000.0
2009-10-15 06:49:00,89.375,89.375,89.365,89.37,164600000.0
2009-10-15 06:50:00,89.375,89.38,89.355,89.38,363400000.0
2009-10-15 06:51:00,89.38,89.41,89.38,89.395,567800000.0
2009-10-15 06:52:00,89.395,89.4,89.39,89.39,214100000.0
2009-10-15 06:53:00,89.39,89.39,89.37,89.38,276000000.0
2009-10-15 06:54:00,89.38,89.395,89.375,89.395,314600000.0
2009-10-15 06:55:00,89.39,89.405,89.39,89.39,195700000.0
2009-10-15 06:56:00,89.39,89.395,89.385,89.39,212100000.0
2009-10-15 06:57:00,89.395,89.4,89.39,89.395,198800000.0
2009-10-15 06:58:00,89.395,89.395,89.39,89.39,198700000.0
2009-10-15 06:59:00,89.39,89.4,89.39,89.4,33500000.0
2009-10-15 07:00:00,89.395,89.405,89.39,89.395,467200000.0
2009-10-15 07:01:00,89.395,89.395,89.38,89.38,258700000.0
2009-10-15 07:02:00,89.38,89.39,89.38,89.385,135800000.0
2009-10-15 07:03:00,89.385,89.39,89.37,89.375,303700000.0
2009-10-15 07:04:00,89.375,89.38,89.37,89.38,119200000.0
2009-10-15 07:05:00,89.38,89.38,89.375,89.375,24500000.0
2009-10-15 07:06:00,89.375,89.38,89.375,89.38,56600000.0
2009-10-15 07:07:00,89.38,89.385,89.38,89.385,47400000.0
2009-10-15 07:08:00,89.385,89.385,89.385,89.385,11600000.0
2009-10-15 07:09:00,89.385,89.385,89.385,89.385,22200000.0
2009-10-15 07:10:00,89.385,89.385,89.385,89.385,79200000.0
2009-10-15 07:11:00,89.385,89.405,89.38,89.38,222299999.0
2009-10-15 07:12:00,89.385,89.41,89.385,89.41,253100000.0
2009-10-15 07:13:00,89.41,89.42,89.41,89.415,151200000.0
2009-10-15 07:14:00,89.415,89.42,89.41,89.41,193500000.0
2009-10-15 07:15:00,89.41,89.42,89.41,89.42,194500000.0
2009-10-15 07:16:00,89.42,89.43,89.42,89.425,124800000.0
2009-10-15 07:17:00,89.425,89.425,89.42,89.425,66500000.0
2009-10-15 07:18:00,89.425,89.425,89.39,89.415,464100000.0
2009-10-15 07:19:00,89.415,89.43,89.41,89.41,567700000.0
2009-10-15 07:20:00,89.415,89.415,89.41,89.41,68100000.0
2009-10-15 07:21:00,89.41,89.41,89.41,89.41,170800000.0
2009-10-15 07:22:00,89.41,89.41,89.4,89.4,212600000.0
2009-10-15 07:23:00,89.4,89.43,89.4,89.43,394600000.0
2009-10-15 07:24:00,89.43,89.49,89.43,89.48,684800000.0
2009-10-15 07:25:00,89.48,89.49,89.47,89.485,292000000.0
2009-10-15 07:26:00,89.485,89.5,89.48,89.49,327500000.0
2009-10-15 07:27:00,89.49,89.51,89.465,89.47,492600000.0
2009-10-15 07:28:00,89.47,89.475,89.46,89.46,282700000.0
2009-10-15 07:29:00,89.46,89.475,89.45,89.455,376200000.0
2009-10-15 07:30:00,89.45,89.46,89.45,89.45,219900000.0
2009-10-15 07:31:00,89.45,89.46,89.45,89.46,186900000.0
2009-10-15 07:32:00,89.46,89.46,89.46,89.46,34400000.0
2009-10-15 07:33:00,89.46,89.46,89.46,89.46,34600000.0
2009-10-15 07:34:00,89.46,89.46,89.445,89.45,135500000.0
2009-10-15 07:35:00,89.45,89.46,89.45,89.455,235800000.0
2009-10-15 07:36:00,89.46,89.48,89.455,89.475,150700000.0
2009-10-15 07:37:00,89.475,89.475,89.465,89.47,95000000.0
2009-10-15 07:38:00,89.47,89.47,89.465,89.47,41000000.0
2009-10-15 07:39:00,89.47,89.47,89.45,89.45,100600000.0
2009-10-15 07:40:00,89.45,89.455,89.45,89.45,67000000.0
2009-10-15 07:41:00,89.45,89.45,89.45,89.45,8600000.0
2009-10-15 07:42:00,89.45,89.45,89.435,89.44,255700000.0
2009-10-15 07:43:00,89.44,89.44,89.44,89.44,48900000.0
2009-10-15 07:44:00,89.44,89.44,89.43,89.435,37900000.0
2009-10-15 07:45:00,89.43,89.435,89.42,89.42,173600000.0
2009-10-15 07:46:00,89.42,89.42,89.41,89.415,135300000.0
2009-10-15 07:47:00,89.415,89.42,89.41,89.41,142800000.0
2009-10-15 07:48:00,89.415,89.415,89.41,89.41,98000000.0
2009-10-15 07:49:00,89.41,89.41,89.385,89.39,342500000.0
2009-10-15 07:50:00,89.39,89.39,89.355,89.36,455299999.0
2009-10-15 07:51:00,89.36,89.38,89.35,89.38,363900000.0
2009-10-15 07:52:00,89.38,89.39,89.38,89.385,133800000.0
2009-10-15 07:53:00,89.385,89.4,89.385,89.4,91700000.0
2009-10-15 07:54:00,89.4,89.41,89.4,89.405,155300000.0
2009-10-15 07:55:00,89.405,89.41,89.375,89.375,306700000.0
2009-10-15 07:56:00,89.38,89.39,89.37,89.375,189800000.0
2009-10-15 07:57:00,89.375,89.38,89.375,89.375,252300000.0
2009-10-15 07:58:00,89.375,89.38,89.375,89.38,111800000.0
2009-10-15 07:59:00,89.38,89.44,89.38,89.44,275400000.0
2009-10-15 08:00:00,89.44,89.44,89.4,89.41,749700001.0
2009-10-15 08:01:00,89.41,89.44,89.405,89.43,275300000.0
2009-10-15 08:02:00,89.43,89.43,89.42,89.43,367000000.0
2009-10-15 08:03:00,89.43,89.455,89.43,89.455,233700004.0
2009-10-15 08:04:00,89.455,89.465,89.43,89.455,352000000.0
2009-10-15 08:05:00,89.455,89.465,89.44,89.44,450700000.0
2009-10-15 08:06:00,89.44,89.445,89.44,89.445,111700000.0
2009-10-15 08:07:00,89.44,89.44,89.4,89.405,381599999.0
2009-10-15 08:08:00,89.41,89.41,89.395,89.41,498099999.0
2009-10-15 08:09:00,89.41,89.42,89.405,89.415,155100000.0
2009-10-15 08:10:00,89.415,89.42,89.38,89.39,402199999.0
2009-10-15 08:11:00,89.385,89.395,89.38,89.395,513600001.0
2009-10-15 08:12:00,89.395,89.395,89.38,89.38,215900000.0
2009-10-15 08:13:00,89.38,89.385,89.37,89.375,229300000.0
2009-10-15 08:14:00,89.375,89.375,89.33,89.36,440800000.0
2009-10-15 08:15:00,89.36,89.39,89.35,89.35,654800000.0
2009-10-15 08:16:00,89.35,89.35,89.34,89.35,285700004.0
2009-10-15 08:17:00,89.355,89.38,89.355,89.375,391100000.0
2009-10-15 08:18:00,89.375,89.395,89.375,89.395,422800002.0
2009-10-15 08:19:00,89.4,89.42,89.39,89.42,756099999.0
2009-10-15 08:20:00,89.42,89.44,89.42,89.43,360500000.0
2009-10-15 08:21:00,89.43,89.44,89.4,89.4,673500001.0
2009-10-15 08:22:00,89.4,89.41,89.39,89.395,375799998.0
2009-10-15 08:23:00,89.395,89.43,89.39,89.425,408200000.0
2009-10-15 08:24:00,89.425,89.435,89.395,89.425,397100003.0
2009-10-15 08:25:00,89.425,89.465,89.425,89.45,390400000.0
2009-10-15 08:26:00,89.46,89.51,89.455,89.5,591700000.0
2009-10-15 08:27:00,89.495,89.495,89.465,89.47,234800000.0
2009-10-15 08:28:00,89.47,89.48,89.45,89.45,525200001.0
2009-10-15 08:29:00,89.45,89.45,89.42,89.43,403100000.0
2009-10-15 08:30:00,89.43,89.475,89.43,89.465,645700001.0
2009-10-15 08:31:00,89.465,89.47,89.46,89.465,353900001.0
2009-10-15 08:32:00,89.465,89.47,89.455,89.455,354400000.0
2009-10-15 08:33:00,89.45,89.45,89.43,89.44,270200000.0
2009-10-15 08:34:00,89.44,89.465,89.44,89.45,549400000.0
2009-10-15 08:35:00,89.455,89.5,89.455,89.49,313900001.0
2009-10-15 08:36:00,89.49,89.495,89.45,89.45,394600000.0
2009-10-15 08:37:00,89.45,89.47,89.45,89.47,393200001.0
2009-10-15 08:38:00,89.47,89.485,89.47,89.47,451200000.0
2009-10-15 08:39:00,89.47,89.49,89.465,89.465,355700000.0
2009-10-15 08:40:00,89.465,89.47,89.46,89.46,123900000.0
2009-10-15 08:41:00,89.465,89.48,89.465,89.48,102300000.0
2009-10-15 08:42:00,89.485,89.505,89.46,89.46,720499997.0
2009-10-15 08:43:00,89.46,89.47,89.455,89.46,334300002.0
2009-10-15 08:44:00,89.455,89.455,89.43,89.45,399300000.0
2009-10-15 08:45:00,89.45,89.465,89.43,89.45,487999999.0
2009-10-15 08:46:00,89.45,89.475,89.45,89.47,182600000.0
2009-10-15 08:47:00,89.47,89.47,89.44,89.44,379600000.0
2009-10-15 08:48:00,89.44,89.47,89.44,89.46,375600000.0
2009-10-15 08:49:00,89.46,89.46,89.46,89.46,88100000.0
2009-10-15 08:50:00,89.46,89.51,89.45,89.505,307200000.0
2009-10-15 08:51:00,89.505,89.555,89.505,89.55,748300001.0
2009-10-15 08:52:00,89.55,89.565,89.53,89.53,589300000.0
2009-10-15 08:53:00,89.535,89.61,89.535,89.55,911399999.0
2009-10-15 08:54:00,89.55,89.555,89.54,89.55,484099999.0
2009-10-15 08:55:00,89.55,89.555,89.53,89.54,539500000.0
2009-10-15 08:56:00,89.54,89.59,89.54,89.57,729200000.0
2009-10-15 08:57:00,89.565,89.57,89.55,89.55,661700001.0
2009-10-15 08:58:00,89.55,89.59,89.55,89.59,626200000.0
2009-10-15 08:59:00,89.59,89.59,89.565,89.585,430099999.0
2009-10-15 09:00:00,89.59,89.605,89.58,89.58,438200000.0
2009-10-15 09:01:00,89.585,89.605,89.58,89.59,441300001.0
2009-10-15 09:02:00,89.59,89.595,89.565,89.575,646900002.0
2009-10-15 09:03:00,89.575,89.605,89.575,89.595,707200001.0
2009-10-15 09:04:00,89.595,89.595,89.58,89.59,305100001.0
2009-10-15 09:05:00,89.59,89.595,89.57,89.57,660799999.0
2009-10-15 09:06:00,89.57,89.57,89.545,89.57,597399999.0
2009-10-15 09:07:00,89.57,89.57,89.55,89.555,301900001.0
2009-10-15 09:08:00,89.56,89.56,89.54,89.54,299800000.0
2009-10-15 09:09:00,89.55,89.55,89.54,89.54,588400007.0
2009-10-15 09:10:00,89.545,89.55,89.535,89.54,451500001.0
2009-10-15 09:11:00,89.54,89.605,89.54,89.59,611900000.0
2009-10-15 09:12:00,89.59,89.59,89.545,89.545,626000001.0
2009-10-15 09:13:00,89.545,89.555,89.545,89.55,337400000.0
2009-10-15 09:14:00,89.55,89.55,89.535,89.54,230200000.0
2009-10-15 09:15:00,89.54,89.54,89.49,89.51,555600000.0
2009-10-15 09:16:00,89.51,89.51,89.49,89.5,334000000.0
2009-10-15 09:17:00,89.495,89.495,89.455,89.485,388100000.0
2009-10-15 09:18:00,89.485,89.49,89.48,89.485,83999999.0
2009-10-15 09:19:00,89.49,89.49,89.47,89.47,151700000.0
2009-10-15 09:20:00,89.47,89.48,89.47,89.475,124300000.0
2009-10-15 09:21:00,89.475,89.49,89.47,89.47,345099999.0
2009-10-15 09:22:00,89.475,89.485,89.46,89.465,373500000.0
2009-10-15 09:23:00,89.465,89.475,89.46,89.465,771900001.0
2009-10-15 09:24:00,89.47,89.475,89.46,89.47,314999999.0
2009-10-15 09:25:00,89.47,89.47,89.46,89.47,352599994.0
2009-10-15 09:26:00,89.47,89.48,89.47,89.48,140600000.0
2009-10-15 09:27:00,89.48,89.53,89.475,89.53,406700000.0
2009-10-15 09:28:00,89.535,89.55,89.515,89.53,665100001.0
2009-10-15 09:29:00,89.53,89.53,89.51,89.525,509899999.0
2009-10-15 09:30:00,89.525,89.545,89.525,89.54,423400002.0
2009-10-15 09:31:00,89.535,89.555,89.535,89.54,556400001.0
2009-10-15 09:32:00,89.54,89.555,89.535,89.545,600000001.0
2009-10-15 09:33:00,89.545,89.58,89.54,89.57,469200000.0
2009-10-15 09:34:00,89.57,89.57,89.545,89.545,463200001.0
2009-10-15 09:35:00,89.54,89.55,89.54,89.545,314400001.0
2009-10-15 09:36:00,89.545,89.57,89.54,89.55,560800000.0
2009-10-15 09:37:00,89.55,89.57,89.535,89.535,442600000.0
2009-10-15 09:38:00,89.535,89.545,89.515,89.53,407900002.0
2009-10-15 09:39:00,89.525,89.53,89.51,89.51,215100000.0
2009-10-15 09:40:00,89.515,89.515,89.485,89.485,575499996.0
2009-10-15 09:41:00,89.48,89.515,89.48,89.51,185900000.0
2009-10-15 09:42:00,89.51,89.53,89.51,89.53,161400000.0
2009-10-15 09:43:00,89.53,89.55,89.53,89.55,216000000.0
2009-10-15 09:44:00,89.55,89.555,89.545,89.545,315000000.0
2009-10-15 09:45:00,89.545,89.55,89.525,89.525,325000000.0
2009-10-15 09:46:00,89.525,89.525,89.495,89.505,427800000.0
2009-10-15 09:47:00,89.505,89.51,89.505,89.51,199800000.0
2009-10-15 09:48:00,89.51,89.52,89.51,89.52,143200000.0
2009-10-15 09:49:00,89.53,89.53,89.51,89.515,459200000.0
2009-10-15 09:50:00,89.515,89.515,89.5,89.51,318800000.0
2009-10-15 09:51:00,89.505,89.51,89.5,89.51,204400000.0
2009-10-15 09:52:00,89.51,89.53,89.5,89.5,273000000.0
2009-10-15 09:53:00,89.5,89.51,89.475,89.48,271700000.0
2009-10-15 09:54:00,89.48,89.515,89.48,89.5,272400000.0
2009-10-15 09:55:00,89.495,89.505,89.49,89.49,227000000.0
2009-10-15 09:56:00,89.49,89.52,89.49,89.515,307800000.0
2009-10-15 09:57:00,89.515,89.53,89.51,89.53,172200000.0
2009-10-15 09:58:00,89.53,89.55,89.525,89.55,389600003.0
2009-10-15 09:59:00,89.545,89.545,89.515,89.53,666499999.0
2009-10-15 10:00:00,89.53,89.54,89.51,89.52,455900000.0
2009-10-15 10:01:00,89.52,89.54,89.52,89.54,400900000.0
2009-10-15 10:02:00,89.54,89.55,89.54,89.545,281200000.0
2009-10-15 10:03:00,89.545,89.55,89.54,89.54,259600000.0
2009-10-15 10:04:00,89.54,89.55,89.54,89.55,410799999.0
2009-10-15 10:05:00,89.55,89.555,89.545,89.55,258400000.0
2009-10-15 10:06:00,89.55,89.555,89.545,89.55,149000000.0
2009-10-15 10:07:00,89.55,89.57,89.55,89.57,241400000.0
2009-10-15 10:08:00,89.57,89.63,89.57,89.6,656099998.0
2009-10-15 10:09:00,89.595,89.63,89.595,89.63,647100000.0
2009-10-15 10:10:00,89.625,89.65,89.625,89.64,821700002.0
2009-10-15 10:11:00,89.64,89.68,89.635,89.665,698200000.0
2009-10-15 10:12:00,89.665,89.715,89.65,89.7,1535900001.0
2009-10-15 10:13:00,89.7,89.715,89.65,89.65,863400002.0
2009-10-15 10:14:00,89.65,89.67,89.625,89.64,735400002.0
2009-10-15 10:15:00,89.64,89.645,89.62,89.635,869300003.0
2009-10-15 10:16:00,89.645,89.665,89.64,89.65,699200001.0
2009-10-15 10:17:00,89.65,89.655,89.63,89.645,823399998.0
2009-10-15 10:18:00,89.645,89.665,89.645,89.65,507300000.0
2009-10-15 10:19:00,89.65,89.65,89.62,89.63,462800000.0
2009-10-15 10:20:00,89.63,89.63,89.625,89.63,215700000.0
2009-10-15 10:21:00,89.63,89.635,89.61,89.63,461299999.0
2009-10-15 10:22:00,89.63,89.63,89.605,89.61,486900000.0
2009-10-15 10:23:00,89.61,89.625,89.61,89.625,433199999.0
2009-10-15 10:24:00,89.625,89.63,89.615,89.63,337300000.0
2009-10-15 10:25:00,89.63,89.67,89.63,89.66,444300001.0
2009-10-15 10:26:00,89.66,89.675,89.66,89.675,507100000.0
2009-10-15 10:27:00,89.675,89.68,89.67,89.675,493699998.0
2009-10-15 10:28:00,89.675,89.675,89.66,89.67,765799998.0
2009-10-15 10:29:00,89.67,89.68,89.665,89.68,798200001.0
2009-10-15 10:30:00,89.68,89.73,89.68,89.725,667000000.0
2009-10-15 10:31:00,89.72,89.73,89.71,89.73,427000004.0
2009-10-15 10:32:00,89.73,89.73,89.715,89.72,421899997.0
2009-10-15 10:33:00,89.72,89.72,89.69,89.7,720100001.0
2009-10-15 10:34:00,89.695,89.7,89.68,89.695,611400001.0
2009-10-15 10:35:00,89.695,89.715,89.69,89.71,735800002.0
2009-10-15 10:36:00,89.71,89.72,89.7,89.72,297800000.0
2009-10-15 10:37:00,89.72,89.725,89.69,89.69,371300000.0
2009-10-15 10:38:00,89.69,89.69,89.665,89.665,392200000.0
2009-10-15 10:39:00,89.665,89.68,89.66,89.675,661600001.0
2009-10-15 10:40:00,89.675,89.68,89.67,89.675,452700000.0
2009-10-15 10:41:00,89.675,89.675,89.65,89.655,454000000.0
2009-10-15 10:42:00,89.65,89.67,89.65,89.655,403800000.0
2009-10-15 10:43:00,89.665,89.685,89.655,89.665,642200002.0
2009-10-15 10:44:00,89.665,89.665,89.65,89.655,457400001.0
2009-10-15 10:45:00,89.655,89.655,89.625,89.63,425300001.0
2009-10-15 10:46:00,89.63,89.635,89.61,89.61,361600000.0
2009-10-15 10:47:00,89.61,89.63,89.61,89.63,254100000.0
2009-10-15 10:48:00,89.62,89.63,89.605,89.62,411400000.0
2009-10-15 10:49:00,89.62,89.635,89.62,89.635,362600000.0
2009-10-15 10:50:00,89.635,89.655,89.63,89.645,426200000.0
2009-10-15 10:51:00,89.645,89.68,89.645,89.65,577500000.0
2009-10-15 10:52:00,89.65,89.67,89.65,89.65,431200000.0
2009-10-15 10:53:00,89.65,89.66,89.65,89.655,279600000.0
2009-10-15 10:54:00,89.655,89.69,89.655,89.69,352400000.0
2009-10-15 10:55:00,89.695,89.705,89.67,89.675,442899999.0
2009-10-15 10:56:00,89.68,89.68,89.67,89.675,507900002.0
2009-10-15 10:57:00,89.675,89.675,89.65,89.665,680000004.0
2009-10-15 10:58:00,89.67,89.67,89.65,89.65,614000000.0
2009-10-15 10:59:00,89.65,89.665,89.65,89.66,412400000.0
2009-10-15 11:00:00,89.65,89.65,89.625,89.625,487400001.0
2009-10-15 11:01:00,89.63,89.64,89.62,89.63,761000001.0
2009-10-15 11:02:00,89.625,89.635,89.625,89.63,371200000.0
2009-10-15 11:03:00,89.63,89.65,89.62,89.645,787000000.0
2009-10-15 11:04:00,89.645,89.655,89.64,89.645,482400000.0
2009-10-15 11:05:00,89.645,89.655,89.64,89.64,428400000.0
2009-10-15 11:06:00,89.64,89.665,89.64,89.665,375200000.0
2009-10-15 11:07:00,89.665,89.68,89.655,89.66,631000001.0
2009-10-15 11:08:00,89.655,89.66,89.65,89.655,353600000.0
2009-10-15 11:09:00,89.655,89.685,89.655,89.685,508400000.0
2009-10-15 11:10:00,89.68,89.69,89.665,89.665,417200000.0
2009-10-15 11:11:00,89.665,89.665,89.64,89.665,384200000.0
2009-10-15 11:12:00,89.665,89.67,89.655,89.655,422600000.0
2009-10-15 11:13:00,89.655,89.67,89.64,89.665,417100000.0
2009-10-15 11:14:00,89.665,89.67,89.645,89.655,468799999.0
2009-10-15 11:15:00,89.655,89.68,89.655,89.68,150400000.0
2009-10-15 11:16:00,89.68,89.68,89.67,89.67,163999998.0
2009-10-15 11:17:00,89.675,89.675,89.665,89.675,305599999.0
2009-10-15 11:18:00,89.675,89.68,89.655,89.67,272399998.0
2009-10-15 11:19:00,89.67,89.67,89.665,89.665,108000000.0
2009-10-15 11:20:00,89.665,89.68,89.665,89.67,372000000.0
2009-10-15 11:21:00,89.675,89.685,89.66,89.68,364400000.0
2009-10-15 11:22:00,89.68,89.7,89.68,89.695,498599999.0
2009-10-15 11:23:00,89.695,89.7,89.69,89.695,555900000.0
2009-10-15 11:24:00,89.695,89.71,89.69,89.7,469399999.0
2009-10-15 11:25:00,89.7,89.7,89.69,89.7,209600000.0
2009-10-15 11:26:00,89.7,89.7,89.695,89.695,144000000.0
2009-10-15 11:27:00,89.695,89.715,89.69,89.71,431199998.0
2009-10-15 11:28:00,89.71,89.825,89.71,89.825,675100002.0
2009-10-15 11:29:00,89.83,89.89,89.83,89.885,1902600012.0
2009-10-15 11:30:00,89.9,89.9,89.86,89.885,790399997.0
2009-10-15 11:31:00,89.885,89.945,89.88,89.93,1190599997.0
2009-10-15 11:32:00,89.93,89.955,89.92,89.93,1224499998.0
2009-10-15 11:33:00,89.93,89.95,89.925,89.94,1038600000.0
2009-10-15 11:34:00,89.94,89.995,89.935,89.975,855300002.0
2009-10-15 11:35:00,89.97,89.975,89.95,89.955,1105000001.0
2009-10-15 11:36:00,89.955,89.99,89.955,89.985,786000001.0
2009-10-15 11:37:00,89.98,90.0,89.96,89.99,945900002.0
2009-10-15 11:38:00,89.99,89.99,89.955,89.99,689100004.0
2009-10-15 11:39:00,89.985,89.99,89.97,89.975,613300000.0
2009-10-15 11:40:00,89.975,89.975,89.945,89.95,468500000.0
2009-10-15 11:41:00,89.945,89.98,89.945,89.975,784200002.0
2009-10-15 11:42:00,89.975,89.995,89.96,89.98,826299998.0
2009-10-15 11:43:00,89.98,89.98,89.955,89.96,690299995.0
2009-10-15 11:44:00,89.96,90.025,89.955,90.025,587300000.0
2009-10-15 11:45:00,90.025,90.095,90.025,90.09,1305299996.0
2009-10-15 11:46:00,90.09,90.13,90.085,90.105,1376600008.0
2009-10-15 11:47:00,90.105,90.155,90.09,90.14,1422000001.0
2009-10-15 11:48:00,90.14,90.15,90.135,90.14,685699998.0
2009-10-15 11:49:00,90.14,90.14,90.1,90.1,664300000.0
2009-10-15 11:50:00,90.1,90.135,90.1,90.125,335700000.0
2009-10-15 11:51:00,90.125,90.145,90.125,90.13,240700000.0
2009-10-15 11:52:00,90.13,90.135,90.105,90.105,362800001.0
2009-10-15 11:53:00,90.105,90.125,90.095,90.11,696700002.0
2009-10-15 11:54:00,90.11,90.12,90.11,90.115,495500000.0
2009-10-15 11:55:00,90.11,90.115,90.08,90.085,800900000.0
2009-10-15 11:56:00,90.085,90.09,90.06,90.075,691600000.0
2009-10-15 11:57:00,90.07,90.105,90.065,90.095,749599999.0
2009-10-15 11:58:00,90.095,90.135,90.095,90.11,725899997.0
2009-10-15 11:59:00,90.11,90.16,90.095,90.155,723299998.0
2009-10-15 12:00:00,90.155,90.155,90.12,90.12,567800000.0
2009-10-15 12:01:00,90.12,90.12,90.09,90.09,515700000.0
2009-10-15 12:02:00,90.09,90.09,90.04,90.045,794600000.0
2009-10-15 12:03:00,90.045,90.05,90.04,90.045,528999999.0
2009-10-15 12:04:00,90.06,90.105,90.055,90.095,750999995.0
2009-10-15 12:05:00,90.095,90.095,90.055,90.08,840999998.0
2009-10-15 12:06:00,90.085,90.09,90.05,90.05,438300000.0
2009-10-15 12:07:00,90.05,90.055,90.045,90.045,441899999.0
2009-10-15 12:08:00,90.05,90.085,90.04,90.085,528199999.0
2009-10-15 12:09:00,90.085,90.09,90.075,90.09,235399999.0
2009-10-15 12:10:00,90.09,90.09,90.07,90.075,255700000.0
2009-10-15 12:11:00,90.075,90.08,90.06,90.07,475599999.0
2009-10-15 12:12:00,90.075,90.08,90.045,90.045,485199999.0
2009-10-15 12:13:00,90.045,90.06,90.02,90.045,1013700000.0
2009-10-15 12:14:00,90.045,90.045,90.025,90.035,636599996.0
2009-10-15 12:15:00,90.03,90.05,90.03,90.05,443099998.0
2009-10-15 12:16:00,90.05,90.055,90.02,90.03,788100000.0
2009-10-15 12:17:00,90.035,90.035,90.025,90.03,91500000.0
2009-10-15 12:18:00,90.03,90.03,90.015,90.015,415599997.0
2009-10-15 12:19:00,90.02,90.02,90.01,90.015,410600000.0
2009-10-15 12:20:00,90.015,90.015,90.005,90.005,446299998.0
2009-10-15 12:21:00,90.005,90.025,90.005,90.01,527899999.0
2009-10-15 12:22:00,90.01,90.01,90.005,90.005,614499998.0
2009-10-15 12:23:00,90.005,90.015,90.005,90.005,795100011.0
2009-10-15 12:24:00,90.005,90.02,90.005,90.01,556399998.0
2009-10-15 12:25:00,90.015,90.03,90.005,90.03,725600001.0
2009-10-15 12:26:00,90.03,90.065,90.03,90.06,318600004.0
2009-10-15 12:27:00,90.06,90.06,90.055,90.055,192300000.0
2009-10-15 12:28:00,90.06,90.06,90.055,90.055,227700000.0
2009-10-15 12:29:00,90.055,90.055,90.05,90.05,106600000.0
2009-10-15 12:30:00,90.05,90.07,90.045,90.045,609800000.0
2009-10-15 12:31:00,90.045,90.05,90.025,90.03,553700000.0
2009-10-15 12:32:00,90.025,90.03,90.015,90.015,391500000.0
2009-10-15 12:33:00,90.015,90.015,90.005,90.005,253800000.0
2009-10-15 12:34:00,90.005,90.035,90.005,90.01,535999999.0
2009-10-15 12:35:00,90.01,90.035,90.01,90.03,550999999.0
2009-10-15 12:36:00,90.03,90.035,90.02,90.02,228300000.0
2009-10-15 12:37:00,90.015,90.045,90.01,90.04,322499999.0
2009-10-15 12:38:00,90.05,90.05,90.015,90.025,373800000.0
2009-10-15 12:39:00,90.02,90.09,90.015,90.08,591000000.0
2009-10-15 12:40:00,90.08,90.08,90.05,90.06,448700000.0
2009-10-15 12:41:00,90.07,90.105,90.07,90.1,570499999.0
2009-10-15 12:42:00,90.1,90.1,90.08,90.08,346900001.0
2009-10-15 12:43:00,90.08,90.08,90.03,90.045,434300000.0
2009-10-15 12:44:00,90.045,90.07,90.045,90.05,412400001.0
2009-10-15 12:45:00,90.055,90.065,90.02,90.02,479800000.0
2009-10-15 12:46:00,90.02,90.03,90.005,90.015,737099999.0
2009-10-15 12:47:00,90.015,90.02,90.015,90.015,633299998.0
2009-10-15 12:48:00,90.015,90.045,90.015,90.02,257000000.0
2009-10-15 12:49:00,90.02,90.025,90.01,90.01,215400000.0
2009-10-15 12:50:00,90.01,90.025,90.005,90.01,267600000.0
2009-10-15 12:51:00,90.01,90.025,90.01,90.015,325800000.0
2009-10-15 12:52:00,90.015,90.03,90.015,90.025,431300000.0
2009-10-15 12:53:00,90.025,90.045,90.02,90.025,395300000.0
2009-10-15 12:54:00,90.02,90.035,90.015,90.03,167400001.0
2009-10-15 12:55:00,90.03,90.035,90.015,90.02,360599999.0
2009-10-15 12:56:00,90.02,90.065,90.02,90.055,444999999.0
2009-10-15 12:57:00,90.055,90.08,90.05,90.075,376200000.0
2009-10-15 12:58:00,90.075,90.075,90.055,90.06,423400000.0
2009-10-15 12:59:00,90.06,90.08,90.055,90.075,468800001.0
2009-10-15 13:00:00,90.075,90.095,90.065,90.09,290500001.0
2009-10-15 13:01:00,90.09,90.11,90.075,90.08,677900000.0
2009-10-15 13:02:00,90.08,90.095,90.065,90.08,588600001.0
2009-10-15 13:03:00,90.08,90.095,90.08,90.085,492999999.0
2009-10-15 13:04:00,90.085,90.115,90.085,90.115,303600000.0
2009-10-15 13:05:00,90.12,90.13,90.11,90.115,459200000.0
2009-10-15 13:06:00,90.115,90.175,90.115,90.155,524300001.0
2009-10-15 13:07:00,90.155,90.19,90.155,90.18,315800000.0
2009-10-15 13:08:00,90.19,90.19,90.165,90.18,364000000.0
2009-10-15 13:09:00,90.18,90.23,90.18,90.195,502299999.0
2009-10-15 13:10:00,90.19,90.205,90.17,90.175,388400000.0
2009-10-15 13:11:00,90.175,90.22,90.15,90.19,462799999.0
2009-10-15 13:12:00,90.185,90.205,90.185,90.195,761200001.0
2009-10-15 13:13:00,90.195,90.22,90.18,90.22,481200000.0
2009-10-15 13:14:00,90.225,90.265,90.215,90.245,1024299998.0
2009-10-15 13:15:00,90.25,90.275,90.235,90.235,1014599999.0
2009-10-15 13:16:00,90.235,90.235,90.135,90.135,840099999.0
2009-10-15 13:17:00,90.13,90.13,90.075,90.095,943600002.0
2009-10-15 13:18:00,90.095,90.135,90.08,90.135,383700000.0
2009-10-15 13:19:00,90.14,90.24,90.125,90.24,541300001.0
2009-10-15 13:20:00,90.245,90.29,90.23,90.29,840899999.0
2009-10-15 13:21:00,90.285,90.285,90.26,90.26,923700000.0
2009-10-15 13:22:00,90.26,90.26,90.22,90.24,824499998.0
2009-10-15 13:23:00,90.245,90.3,90.22,90.3,815200003.0
2009-10-15 13:24:00,90.3,90.31,90.255,90.29,1022700001.0
2009-10-15 13:25:00,90.29,90.295,90.275,90.28,731200004.0
2009-10-15 13:26:00,90.28,90.28,90.2,90.2,757599999.0
2009-10-15 13:27:00,90.2,90.215,90.165,90.215,835699999.0
2009-10-15 13:28:00,90.215,90.23,90.145,90.15,795300003.0
2009-10-15 13:29:00,90.15,90.185,90.13,90.185,623500000.0
2009-10-15 13:30:00,90.185,90.22,90.165,90.21,397200000.0
2009-10-15 13:31:00,90.205,90.205,90.16,90.16,581500000.0
2009-10-15 13:32:00,90.16,90.205,90.145,90.17,576300002.0
2009-10-15 13:33:00,90.17,90.185,90.16,90.185,336500000.0
2009-10-15 13:34:00,90.185,90.19,90.17,90.175,221100000.0
2009-10-15 13:35:00,90.175,90.175,90.12,90.125,719099996.0
2009-10-15 13:36:00,90.125,90.15,90.12,90.14,400400000.0
2009-10-15 13:37:00,90.145,90.165,90.14,90.155,350200000.0
2009-10-15 13:38:00,90.155,90.19,90.155,90.175,500800000.0
2009-10-15 13:39:00,90.175,90.19,90.155,90.19,463200001.0
2009-10-15 13:40:00,90.185,90.205,90.175,90.19,483600000.0
2009-10-15 13:41:00,90.19,90.195,90.185,90.19,348100000.0
2009-10-15 13:42:00,90.19,90.225,90.185,90.215,310300000.0
2009-10-15 13:43:00,90.215,90.22,90.2,90.215,535100000.0
2009-10-15 13:44:00,90.215,90.215,90.195,90.21,325000000.0
2009-10-15 13:45:00,90.21,90.21,90.165,90.17,532800003.0
2009-10-15 13:46:00,90.175,90.175,90.16,90.17,188600000.0
2009-10-15 13:47:00,90.175,90.18,90.165,90.175,314200000.0
2009-10-15 13:48:00,90.17,90.18,90.17,90.17,207900000.0
2009-10-15 13:49:00,90.17,90.185,90.17,90.175,352400000.0
2009-10-15 13:50:00,90.175,90.19,90.175,90.19,123100000.0
2009-10-15 13:51:00,90.19,90.195,90.16,90.16,333099999.0
2009-10-15 13:52:00,90.165,90.17,90.16,90.17,422300002.0
2009-10-15 13:53:00,90.175,90.18,90.16,90.165,518000000.0
2009-10-15 13:54:00,90.17,90.17,90.155,90.165,271600001.0
2009-10-15 13:55:00,90.17,90.17,90.15,90.165,372300000.0
2009-10-15 13:56:00,90.165,90.17,90.15,90.15,383799999.0
2009-10-15 13:57:00,90.155,90.16,90.13,90.145,636699999.0
2009-10-15 13:58:00,90.145,90.17,90.14,90.165,566600000.0
2009-10-15 13:59:00,90.165,90.17,90.16,90.165,339400000.0
2009-10-15 14:00:00,90.165,90.165,90.135,90.145,534399999.0
2009-10-15 14:01:00,90.145,90.17,90.14,90.145,870400001.0
2009-10-15 14:02:00,90.145,90.165,90.14,90.16,837900003.0
2009-10-15 14:03:00,90.16,90.19,90.145,90.175,437099999.0
2009-10-15 14:04:00,90.175,90.18,90.16,90.175,395400000.0
2009-10-15 14:05:00,90.175,90.185,90.175,90.175,394500000.0
2009-10-15 14:06:00,90.175,90.295,90.17,90.285,816300000.0
2009-10-15 14:07:00,90.285,90.29,90.23,90.25,907199999.0
2009-10-15 14:08:00,90.255,90.305,90.25,90.25,1184500004.0
2009-10-15 14:09:00,90.25,90.25,90.185,90.205,918100000.0
2009-10-15 14:10:00,90.2,90.215,90.17,90.17,487800000.0
2009-10-15 14:11:00,90.17,90.245,90.155,90.245,505000000.0
2009-10-15 14:12:00,90.245,90.28,90.24,90.245,822399999.0
2009-10-15 14:13:00,90.25,90.25,90.195,90.195,563999999.0
2009-10-15 14:14:00,90.195,90.215,90.175,90.2,795700001.0
2009-10-15 14:15:00,90.2,90.21,90.17,90.185,709800001.0
2009-10-15 14:16:00,90.185,90.185,90.15,90.155,560700000.0
2009-10-15 14:17:00,90.155,90.175,90.155,90.165,460400000.0
2009-10-15 14:18:00,90.165,90.17,90.145,90.145,488500000.0
2009-10-15 14:19:00,90.145,90.19,90.145,90.175,682699999.0
2009-10-15 14:20:00,90.175,90.21,90.175,90.2,488100001.0
2009-10-15 14:21:00,90.2,90.22,90.2,90.22,186200000.0
2009-10-15 14:22:00,90.22,90.22,90.205,90.215,666000001.0
2009-10-15 14:23:00,90.215,90.25,90.21,90.24,394300000.0
2009-10-15 14:24:00,90.24,90.24,90.185,90.2,468500000.0
2009-10-15 14:25:00,90.19,90.215,90.18,90.2,202800000.0
2009-10-15 14:26:00,90.205,90.205,90.17,90.185,383100000.0
2009-10-15 14:27:00,90.18,90.205,90.15,90.205,216900000.0
2009-10-15 14:28:00,90.2,90.21,90.145,90.175,691500001.0
2009-10-15 14:29:00,90.18,90.19,90.145,90.155,370100000.0
2009-10-15 14:30:00,90.165,90.395,90.16,90.215,650300000.0
2009-10-15 14:31:00,90.22,90.33,90.22,90.28,892400000.0
2009-10-15 14:32:00,90.28,90.33,90.235,90.27,853199998.0
2009-10-15 14:33:00,90.265,90.33,90.225,90.255,775699999.0
2009-10-15 14:34:00,90.255,90.275,90.24,90.265,623500001.0
2009-10-15 14:35:00,90.265,90.275,90.175,90.185,491000001.0
2009-10-15 14:36:00,90.19,90.2,90.16,90.19,266100000.0
2009-10-15 14:37:00,90.185,90.255,90.185,90.23,341300000.0
2009-10-15 14:38:00,90.22,90.27,90.22,90.255,213300001.0
2009-10-15 14:39:00,90.255,90.26,90.21,90.215,255300001.0
2009-10-15 14:40:00,90.215,90.275,90.215,90.275,334900001.0
2009-10-15 14:41:00,90.27,90.27,90.26,90.265,284800000.0
2009-10-15 14:42:00,90.27,90.34,90.27,90.28,674700000.0
2009-10-15 14:43:00,90.285,90.325,90.28,90.325,609700002.0
2009-10-15 14:44:00,90.325,90.375,90.295,90.375,576900000.0
2009-10-15 14:45:00,90.38,90.535,90.375,90.525,974600001.0
2009-10-15 14:46:00,90.525,90.63,90.5,90.63,1068700001.0
2009-10-15 14:47:00,90.625,90.665,90.59,90.66,907299997.0
2009-10-15 14:48:00,90.65,90.69,90.625,90.625,1467899998.0
2009-10-15 14:49:00,90.625,90.625,90.555,90.565,1180199999.0
2009-10-15 14:50:00,90.565,90.595,90.565,90.575,499200000.0
2009-10-15 14:51:00,90.58,90.67,90.575,90.655,660200002.0
2009-10-15 14:52:00,90.655,90.72,90.65,90.695,821100004.0
2009-10-15 14:53:00,90.695,90.74,90.695,90.71,714400001.0
2009-10-15 14:54:00,90.71,90.73,90.685,90.685,748500004.0
2009-10-15 14:55:00,90.685,90.71,90.67,90.69,885099995.0
2009-10-15 14:56:00,90.69,90.705,90.675,90.675,427000000.0
2009-10-15 14:57:00,90.675,90.68,90.65,90.665,498100001.0
2009-10-15 14:58:00,90.66,90.71,90.655,90.71,483099999.0
2009-10-15 14:59:00,90.71,90.73,90.695,90.725,394199999.0
2009-10-15 15:00:00,90.725,90.78,90.705,90.76,659700002.0
2009-10-15 15:01:00,90.755,90.77,90.74,90.75,581000000.0
2009-10-15 15:02:00,90.75,90.755,90.74,90.75,243500000.0
2009-10-15 15:03:00,90.75,90.77,90.745,90.75,477300000.0
2009-10-15 15:04:00,90.75,90.775,90.745,90.75,812299995.0
2009-10-15 15:05:00,90.745,90.745,90.68,90.68,512800000.0
2009-10-15 15:06:00,90.69,90.72,90.685,90.685,243200000.0
2009-10-15 15:07:00,90.68,90.7,90.655,90.66,508200000.0
2009-10-15 15:08:00,90.66,90.67,90.635,90.64,469100000.0
2009-10-15 15:09:00,90.635,90.635,90.57,90.59,528100000.0
2009-10-15 15:10:00,90.59,90.615,90.585,90.605,655400000.0
2009-10-15 15:11:00,90.605,90.62,90.595,90.6,631500000.0
2009-10-15 15:12:00,90.6,90.615,90.58,90.595,503000000.0
2009-10-15 15:13:00,90.595,90.605,90.575,90.6,746899999.0
2009-10-15 15:14:00,90.6,90.625,90.6,90.62,581200000.0
2009-10-15 15:15:00,90.62,90.62,90.61,90.62,696799999.0
2009-10-15 15:16:00,90.62,90.645,90.62,90.64,270800001.0
2009-10-15 15:17:00,90.645,90.71,90.645,90.7,667700000.0
2009-10-15 15:18:00,90.7,90.705,90.635,90.665,695100002.0
2009-10-15 15:19:00,90.665,90.665,90.63,90.64,349200000.0
2009-10-15 15:20:00,90.635,90.635,90.62,90.635,327000000.0
2009-10-15 15:21:00,90.635,90.67,90.63,90.665,347700000.0
2009-10-15 15:22:00,90.665,90.67,90.645,90.65,426200000.0
2009-10-15 15:23:00,90.65,90.665,90.615,90.615,206700000.0
2009-10-15 15:24:00,90.62,90.645,90.615,90.625,279100000.0
2009-10-15 15:25:00,90.625,90.665,90.615,90.63,582800000.0
2009-10-15 15:26:00,90.625,90.63,90.62,90.62,259900002.0
2009-10-15 15:27:00,90.62,90.655,90.615,90.655,157800000.0
2009-10-15 15:28:00,90.655,90.655,90.63,90.64,146300000.0
2009-10-15 15:29:00,90.65,90.65,90.63,90.65,381500000.0
2009-10-15 15:30:00,90.65,90.65,90.625,90.645,620399999.0
2009-10-15 15:31:00,90.645,90.68,90.645,90.675,497000000.0
2009-10-15 15:32:00,90.675,90.71,90.67,90.695,574100000.0
2009-10-15 15:33:00,90.69,90.72,90.68,90.72,516700000.0
2009-10-15 15:34:00,90.715,90.715,90.67,90.69,652099999.0
2009-10-15 15:35:00,90.69,90.715,90.68,90.7,601700000.0
2009-10-15 15:36:00,90.7,90.7,90.645,90.645,868400000.0
2009-10-15 15:37:00,90.645,90.65,90.63,90.645,588100001.0
2009-10-15 15:38:00,90.645,90.665,90.645,90.65,202900000.0
2009-10-15 15:39:00,90.65,90.67,90.64,90.655,494200000.0
2009-10-15 15:40:00,90.655,90.7,90.645,90.7,430300000.0
2009-10-15 15:41:00,90.7,90.7,90.665,90.68,743800000.0
2009-10-15 15:42:00,90.68,90.68,90.635,90.655,663300001.0
2009-10-15 15:43:00,90.655,90.67,90.645,90.66,484100000.0
2009-10-15 15:44:00,90.66,90.68,90.66,90.675,372500000.0
2009-10-15 15:45:00,90.68,90.68,90.66,90.66,457200000.0
2009-10-15 15:46:00,90.66,90.67,90.65,90.655,487700000.0
2009-10-15 15:47:00,90.655,90.66,90.62,90.65,627900000.0
2009-10-15 15:48:00,90.65,90.65,90.62,90.645,599300000.0
2009-10-15 15:49:00,90.64,90.67,90.64,90.665,567800000.0
2009-10-15 15:50:00,90.665,90.69,90.66,90.67,423500000.0
2009-10-15 15:51:00,90.665,90.665,90.62,90.625,541300000.0
2009-10-15 15:52:00,90.625,90.655,90.625,90.65,642900000.0
2009-10-15 15:53:00,90.65,90.655,90.62,90.63,535000000.0
2009-10-15 15:54:00,90.625,90.64,90.625,90.64,254300000.0
2009-10-15 15:55:00,90.64,90.65,90.635,90.645,417800001.0
2009-10-15 15:56:00,90.645,90.65,90.64,90.645,336100000.0
2009-10-15 15:57:00,90.645,90.66,90.63,90.635,527400002.0
2009-10-15 15:58:00,90.64,90.645,90.62,90.63,639199999.0
2009-10-15 15:59:00,90.63,90.635,90.615,90.625,291800000.0
2009-10-15 16:00:00,90.62,90.635,90.52,90.52,341000000.0
2009-10-15 16:01:00,90.52,90.61,90.52,90.575,363700000.0
2009-10-15 16:02:00,90.575,90.605,90.57,90.585,673300000.0
2009-10-15 16:03:00,90.585,90.585,90.565,90.57,416300001.0
2009-10-15 16:04:00,90.57,90.58,90.525,90.535,366800000.0
2009-10-15 16:05:00,90.535,90.565,90.535,90.56,418400000.0
2009-10-15 16:06:00,90.565,90.565,90.545,90.56,286300000.0
2009-10-15 16:07:00,90.555,90.56,90.535,90.54,207500000.0
2009-10-15 16:08:00,90.54,90.54,90.52,90.52,243900000.0
2009-10-15 16:09:00,90.52,90.53,90.52,90.53,126800000.0
2009-10-15 16:10:00,90.53,90.53,90.425,90.43,377500000.0
2009-10-15 16:11:00,90.43,90.45,90.41,90.415,362600000.0
2009-10-15 16:12:00,90.41,90.41,90.365,90.385,527599999.0
2009-10-15 16:13:00,90.38,90.4,90.325,90.33,689000000.0
2009-10-15 16:14:00,90.33,90.365,90.33,90.36,310800000.0
2009-10-15 16:15:00,90.36,90.38,90.335,90.38,397700000.0
2009-10-15 16:16:00,90.38,90.39,90.37,90.39,296299999.0
2009-10-15 16:17:00,90.39,90.42,90.375,90.39,423400001.0
2009-10-15 16:18:00,90.39,90.4,90.38,90.39,217300000.0
2009-10-15 16:19:00,90.39,90.415,90.39,90.4,253500000.0
2009-10-15 16:20:00,90.4,90.4,90.36,90.39,294700000.0
2009-10-15 16:21:00,90.385,90.41,90.38,90.38,640100000.0
2009-10-15 16:22:00,90.385,90.43,90.385,90.43,663900000.0
2009-10-15 16:23:00,90.43,90.43,90.395,90.42,378200000.0
2009-10-15 16:24:00,90.42,90.45,90.42,90.44,310700000.0
2009-10-15 16:25:00,90.435,90.44,90.405,90.405,448700000.0
2009-10-15 16:26:00,90.4,90.425,90.39,90.425,273100000.0
2009-10-15 16:27:00,90.425,90.44,90.42,90.43,235200000.0
2009-10-15 16:28:00,90.435,90.435,90.4,90.42,462099999.0
2009-10-15 16:29:00,90.42,90.455,90.42,90.455,432199999.0
2009-10-15 16:30:00,90.455,90.47,90.45,90.47,422399999.0
2009-10-15 16:31:00,90.48,90.485,90.445,90.45,358600000.0
2009-10-15 16:32:00,90.45,90.46,90.435,90.45,344200000.0
2009-10-15 16:33:00,90.45,90.45,90.41,90.43,474400002.0
2009-10-15 16:34:00,90.425,90.43,90.41,90.41,240400000.0
2009-10-15 16:35:00,90.405,90.42,90.405,90.42,343199998.0
2009-10-15 16:36:00,90.41,90.44,90.4,90.435,660400001.0
2009-10-15 16:37:00,90.44,90.455,90.435,90.45,449700000.0
2009-10-15 16:38:00,90.45,90.46,90.44,90.45,323300000.0
2009-10-15 16:39:00,90.45,90.46,90.445,90.45,470500000.0
2009-10-15 16:40:00,90.45,90.46,90.44,90.44,410300000.0
2009-10-15 16:41:00,90.44,90.44,90.36,90.37,848499999.0
2009-10-15 16:42:00,90.37,90.39,90.35,90.39,745799997.0
2009-10-15 16:43:00,90.395,90.425,90.385,90.42,1134800001.0
2009-10-15 16:44:00,90.42,90.435,90.415,90.425,703600000.0
2009-10-15 16:45:00,90.425,90.425,90.38,90.405,750200000.0
2009-10-15 16:46:00,90.405,90.435,90.395,90.43,607600001.0
2009-10-15 16:47:00,90.43,90.43,90.4,90.4,477700000.0
2009-10-15 16:48:00,90.4,90.41,90.385,90.385,284000000.0
2009-10-15 16:49:00,90.385,90.39,90.37,90.39,417700001.0
2009-10-15 16:50:00,90.39,90.39,90.345,90.345,503499998.0
2009-10-15 16:51:00,90.34,90.35,90.295,90.3,572000001.0
2009-10-15 16:52:00,90.3,90.31,90.295,90.305,463300000.0
2009-10-15 16:53:00,90.315,90.335,90.315,90.335,519200001.0
2009-10-15 16:54:00,90.335,90.34,90.32,90.33,412400000.0
2009-10-15 16:55:00,90.33,90.35,90.33,90.345,692600000.0
2009-10-15 16:56:00,90.345,90.355,90.335,90.355,600200000.0
2009-10-15 16:57:00,90.355,90.355,90.33,90.35,697000000.0
2009-10-15 16:58:00,90.35,90.365,90.35,90.36,277199999.0
2009-10-15 16:59:00,90.36,90.375,90.325,90.37,611000000.0
2009-10-15 17:00:00,90.37,90.375,90.28,90.29,783399998.0
2009-10-15 17:01:00,90.28,90.28,90.175,90.27,888400000.0
2009-10-15 17:02:00,90.27,90.275,90.22,90.27,878100000.0
2009-10-15 17:03:00,90.27,90.31,90.265,90.31,396399999.0
2009-10-15 17:04:00,90.31,90.31,90.28,90.305,673400000.0
2009-10-15 17:05:00,90.305,90.31,90.285,90.295,444700000.0
2009-10-15 17:06:00,90.295,90.3,90.25,90.26,708599999.0
2009-10-15 17:07:00,90.26,90.305,90.26,90.3,543599999.0
2009-10-15 17:08:00,90.3,90.33,90.295,90.32,797899999.0
2009-10-15 17:09:00,90.325,90.335,90.305,90.335,504200000.0
2009-10-15 17:10:00,90.335,90.34,90.31,90.335,513800001.0
2009-10-15 17:11:00,90.34,90.37,90.335,90.36,747000000.0
2009-10-15 17:12:00,90.36,90.405,90.36,90.39,747300000.0
2009-10-15 17:13:00,90.38,90.395,90.34,90.395,419800000.0
2009-10-15 17:14:00,90.39,90.405,90.385,90.405,367700000.0
2009-10-15 17:15:00,90.405,90.405,90.385,90.395,337600000.0
2009-10-15 17:16:00,90.39,90.395,90.38,90.38,183900000.0
2009-10-15 17:17:00,90.385,90.4,90.38,90.385,370799999.0
2009-10-15 17:18:00,90.385,90.385,90.36,90.385,480100001.0
2009-10-15 17:19:00,90.39,90.405,90.38,90.395,652899999.0
2009-10-15 17:20:00,90.395,90.395,90.37,90.385,474700000.0
2009-10-15 17:21:00,90.385,90.4,90.385,90.385,408600000.0
2009-10-15 17:22:00,90.385,90.41,90.385,90.405,207600000.0
2009-10-15 17:23:00,90.405,90.41,90.385,90.41,208200000.0
2009-10-15 17:24:00,90.41,90.41,90.39,90.405,387500000.0
2009-10-15 17:25:00,90.405,90.43,90.39,90.425,495100000.0
2009-10-15 17:26:00,90.425,90.43,90.415,90.42,272300000.0
2009-10-15 17:27:00,90.42,90.42,90.4,90.405,403700000.0
2009-10-15 17:28:00,90.405,90.41,90.4,90.41,308200000.0
2009-10-15 17:29:00,90.41,90.43,90.41,90.42,481400000.0
2009-10-15 17:30:00,90.42,90.425,90.41,90.415,533100000.0
2009-10-15 17:31:00,90.415,90.42,90.41,90.41,224100000.0
2009-10-15 17:32:00,90.41,90.425,90.405,90.42,372199999.0
2009-10-15 17:33:00,90.42,90.425,90.415,90.415,456600000.0
2009-10-15 17:34:00,90.415,90.42,90.405,90.42,289400000.0
2009-10-15 17:35:00,90.42,90.425,90.42,90.425,150000000.0
2009-10-15 17:36:00,90.425,90.43,90.425,90.43,34400000.0
2009-10-15 17:37:00,90.43,90.455,90.43,90.455,200700000.0
2009-10-15 17:38:00,90.445,90.46,90.42,90.43,656800000.0
2009-10-15 17:39:00,90.43,90.435,90.4,90.405,271210000.0
2009-10-15 17:40:00,90.41,90.41,90.38,90.38,502300000.0
2009-10-15 17:41:00,90.38,90.425,90.38,90.42,323600000.0
2009-10-15 17:42:00,90.425,90.425,90.41,90.41,67200000.0
2009-10-15 17:43:00,90.41,90.41,90.38,90.38,399000000.0
2009-10-15 17:44:00,90.38,90.385,90.375,90.385,342900000.0
2009-10-15 17:45:00,90.385,90.385,90.37,90.38,299200001.0
2009-10-15 17:46:00,90.38,90.38,90.36,90.365,503999991.0
2009-10-15 17:47:00,90.37,90.38,90.36,90.365,289000000.0
2009-10-15 17:48:00,90.365,90.37,90.345,90.355,567500001.0
2009-10-15 17:49:00,90.355,90.355,90.345,90.345,539600000.0
2009-10-15 17:50:00,90.35,90.355,90.34,90.345,611400001.0
2009-10-15 17:51:00,90.35,90.35,90.32,90.335,386100000.0
2009-10-15 17:52:00,90.335,90.34,90.33,90.33,136000000.0
2009-10-15 17:53:00,90.325,90.325,90.3,90.31,381599999.0
2009-10-15 17:54:00,90.31,90.32,90.305,90.32,104000000.0
2009-10-15 17:55:00,90.32,90.37,90.32,90.365,508800000.0
2009-10-15 17:56:00,90.365,90.37,90.365,90.365,274000000.0
2009-10-15 17:57:00,90.365,90.38,90.365,90.38,239399999.0
2009-10-15 17:58:00,90.38,90.395,90.38,90.39,305999999.0
2009-10-15 17:59:00,90.39,90.395,90.39,90.395,273999999.0
2009-10-15 18:00:00,90.395,90.405,90.39,90.39,518000000.0
2009-10-15 18:01:00,90.385,90.41,90.385,90.41,370899999.0
2009-10-15 18:02:00,90.41,90.415,90.41,90.415,226000000.0
2009-10-15 18:03:00,90.415,90.455,90.415,90.44,286400000.0
2009-10-15 18:04:00,90.435,90.445,90.395,90.415,588699999.0
2009-10-15 18:05:00,90.415,90.43,90.4,90.43,497600005.0
2009-10-15 18:06:00,90.43,90.45,90.43,90.44,348400000.0
2009-10-15 18:07:00,90.44,90.44,90.435,90.44,314399994.0
2009-10-15 18:08:00,90.435,90.44,90.43,90.435,172800000.0
2009-10-15 18:09:00,90.435,90.44,90.435,90.435,312999995.0
2009-10-15 18:10:00,90.435,90.44,90.425,90.425,212400002.0
2009-10-15 18:11:00,90.425,90.425,90.41,90.415,240400000.0
2009-10-15 18:12:00,90.415,90.45,90.405,90.445,486700001.0
2009-10-15 18:13:00,90.445,90.46,90.44,90.46,401500000.0
2009-10-15 18:14:00,90.46,90.485,90.455,90.47,434699998.0
2009-10-15 18:15:00,90.465,90.475,90.435,90.435,366800001.0
2009-10-15 18:16:00,90.44,90.47,90.44,90.465,179199999.0
2009-10-15 18:17:00,90.47,90.47,90.45,90.455,281699999.0
2009-10-15 18:18:00,90.45,90.49,90.445,90.48,256300000.0
2009-10-15 18:19:00,90.48,90.5,90.48,90.49,99600000.0
2009-10-15 18:20:00,90.495,90.495,90.475,90.475,351300000.0
2009-10-15 18:21:00,90.475,90.475,90.46,90.46,185400000.0
2009-10-15 18:22:00,90.46,90.48,90.46,90.475,267100000.0
2009-10-15 18:23:00,90.475,90.485,90.47,90.47,206200000.0
2009-10-15 18:24:00,90.47,90.47,90.45,90.45,106200000.0
2009-10-15 18:25:00,90.45,90.455,90.415,90.42,255200001.0
2009-10-15 18:26:00,90.415,90.455,90.415,90.45,352700001.0
2009-10-15 18:27:00,90.45,90.46,90.445,90.45,269800000.0
2009-10-15 18:28:00,90.45,90.46,90.445,90.46,367200000.0
2009-10-15 18:29:00,90.46,90.465,90.45,90.45,117900000.0
2009-10-15 18:30:00,90.45,90.455,90.445,90.45,166600000.0
2009-10-15 18:31:00,90.45,90.455,90.445,90.445,228600001.0
2009-10-15 18:32:00,90.425,90.45,90.41,90.44,757500002.0
2009-10-15 18:33:00,90.445,90.445,90.415,90.415,451899999.0
2009-10-15 18:34:00,90.415,90.425,90.405,90.415,328900000.0
2009-10-15 18:35:00,90.42,90.465,90.415,90.465,545299999.0
2009-10-15 18:36:00,90.46,90.51,90.46,90.505,345500000.0
2009-10-15 18:37:00,90.5,90.52,90.5,90.515,293600000.0
2009-10-15 18:38:00,90.515,90.525,90.515,90.52,239700000.0
2009-10-15 18:39:00,90.52,90.525,90.515,90.52,425600000.0
2009-10-15 18:40:00,90.52,90.525,90.515,90.515,88200000.0
2009-10-15 18:41:00,90.515,90.515,90.475,90.48,349699999.0
2009-10-15 18:42:00,90.475,90.49,90.475,90.485,237700000.0
2009-10-15 18:43:00,90.485,90.515,90.485,90.51,285300000.0
2009-10-15 18:44:00,90.525,90.525,90.505,90.515,212099998.0
2009-10-15 18:45:00,90.515,90.525,90.505,90.515,488000006.0
2009-10-15 18:46:00,90.515,90.52,90.51,90.515,422700000.0
2009-10-15 18:47:00,90.515,90.525,90.515,90.525,160300000.0
2009-10-15 18:48:00,90.525,90.54,90.525,90.54,144200000.0
2009-10-15 18:49:00,90.54,90.56,90.535,90.555,996599998.0
2009-10-15 18:50:00,90.555,90.565,90.54,90.55,661800000.0
2009-10-15 18:51:00,90.555,90.575,90.555,90.565,585400000.0
2009-10-15 18:52:00,90.565,90.565,90.56,90.56,324500000.0
2009-10-15 18:53:00,90.565,90.57,90.555,90.555,327300003.0
2009-10-15 18:54:00,90.555,90.555,90.545,90.55,265200000.0
2009-10-15 18:55:00,90.55,90.575,90.545,90.575,371800000.0
2009-10-15 18:56:00,90.58,90.615,90.58,90.61,456100000.0
2009-10-15 18:57:00,90.61,90.625,90.605,90.605,345800000.0
2009-10-15 18:58:00,90.61,90.635,90.6,90.615,643500001.0
2009-10-15 18:59:00,90.615,90.635,90.615,90.63,448800000.0
2009-10-15 19:00:00,90.63,90.63,90.605,90.625,383900000.0
2009-10-15 19:01:00,90.62,90.655,90.62,90.635,641799999.0
2009-10-15 19:02:00,90.635,90.645,90.625,90.645,401500001.0
2009-10-15 19:03:00,90.645,90.665,90.64,90.665,384800000.0
2009-10-15 19:04:00,90.665,90.67,90.655,90.655,597400000.0
2009-10-15 19:05:00,90.655,90.67,90.65,90.655,714300001.0
2009-10-15 19:06:00,90.655,90.675,90.65,90.67,411500000.0
2009-10-15 19:07:00,90.67,90.68,90.67,90.67,418400000.0
2009-10-15 19:08:00,90.675,90.675,90.665,90.665,222400000.0
2009-10-15 19:09:00,90.665,90.665,90.645,90.65,479800003.0
2009-10-15 19:10:00,90.65,90.67,90.645,90.67,467200000.0
2009-10-15 19:11:00,90.67,90.69,90.665,90.68,183500000.0
2009-10-15 19:12:00,90.685,90.705,90.685,90.695,247000001.0
2009-10-15 19:13:00,90.695,90.72,90.695,90.72,755100007.0
2009-10-15 19:14:00,90.715,90.715,90.685,90.695,387299999.0
2009-10-15 19:15:00,90.69,90.69,90.655,90.655,412300001.0
2009-10-15 19:16:00,90.655,90.675,90.655,90.655,318800000.0
2009-10-15 19:17:00,90.645,90.655,90.62,90.63,351800000.0
2009-10-15 19:18:00,90.635,90.64,90.62,90.625,361300001.0
2009-10-15 19:19:00,90.625,90.655,90.625,90.65,456000003.0
2009-10-15 19:20:00,90.645,90.66,90.645,90.655,337900000.0
2009-10-15 19:21:00,90.655,90.66,90.64,90.65,216200000.0
2009-10-15 19:22:00,90.65,90.65,90.62,90.62,129300000.0
2009-10-15 19:23:00,90.625,90.625,90.615,90.615,101800000.0
2009-10-15 19:24:00,90.615,90.625,90.615,90.62,272400000.0
2009-10-15 19:25:00,90.615,90.615,90.605,90.61,155100000.0
2009-10-15 19:26:00,90.61,90.615,90.605,90.605,287100000.0
2009-10-15 19:27:00,90.605,90.605,90.6,90.605,105000000.0
2009-10-15 19:28:00,90.6,90.605,90.58,90.585,394700000.0
2009-10-15 19:29:00,90.585,90.605,90.55,90.55,314800000.0
2009-10-15 19:30:00,90.545,90.56,90.535,90.56,252500000.0
2009-10-15 19:31:00,90.555,90.56,90.55,90.55,205400000.0
2009-10-15 19:32:00,90.55,90.565,90.55,90.555,620800000.0
2009-10-15 19:33:00,90.565,90.595,90.555,90.595,476800003.0
2009-10-15 19:34:00,90.595,90.6,90.59,90.595,234900000.0
2009-10-15 19:35:00,90.595,90.615,90.59,90.615,341100000.0
2009-10-15 19:36:00,90.615,90.615,90.61,90.615,313700000.0
2009-10-15 19:37:00,90.62,90.655,90.62,90.645,310100001.0
2009-10-15 19:38:00,90.64,90.675,90.64,90.675,497700001.0
2009-10-15 19:39:00,90.685,90.705,90.675,90.675,650000000.0
2009-10-15 19:40:00,90.675,90.68,90.67,90.68,302300002.0
2009-10-15 19:41:00,90.68,90.68,90.675,90.68,232800000.0
2009-10-15 19:42:00,90.68,90.685,90.68,90.68,275900000.0
2009-10-15 19:43:00,90.68,90.705,90.68,90.695,421200000.0
2009-10-15 19:44:00,90.695,90.7,90.69,90.7,258300000.0
2009-10-15 19:45:00,90.7,90.7,90.68,90.68,393300000.0
2009-10-15 19:46:00,90.675,90.675,90.655,90.67,458300002.0
2009-10-15 19:47:00,90.67,90.685,90.665,90.665,396799999.0
2009-10-15 19:48:00,90.665,90.67,90.665,90.67,369000000.0
2009-10-15 19:49:00,90.67,90.67,90.66,90.665,342300000.0
2009-10-15 19:50:00,90.665,90.69,90.665,90.69,295200000.0
2009-10-15 19:51:00,90.69,90.72,90.69,90.71,1165700002.0
2009-10-15 19:52:00,90.71,90.72,90.705,90.72,955000001.0
2009-10-15 19:53:00,90.72,90.735,90.71,90.725,1020299999.0
2009-10-15 19:54:00,90.725,90.73,90.725,90.725,111300000.0
2009-10-15 19:55:00,90.725,90.725,90.675,90.675,381100000.0
2009-10-15 19:56:00,90.675,90.695,90.665,90.685,640799999.0
2009-10-15 19:57:00,90.685,90.685,90.68,90.685,139400000.0
2009-10-15 19:58:00,90.685,90.69,90.68,90.69,166800000.0
2009-10-15 19:59:00,90.685,90.73,90.685,90.725,342700000.0
2009-10-15 20:00:00,90.725,90.74,90.715,90.74,211000000.0
2009-10-15 20:01:00,90.735,90.745,90.71,90.715,497800001.0
2009-10-15 20:02:00,90.715,90.73,90.71,90.725,441000000.0
2009-10-15 20:03:00,90.725,90.73,90.715,90.72,382300000.0
2009-10-15 20:04:00,90.72,90.75,90.72,90.74,410000000.0
2009-10-15 20:05:00,90.74,90.75,90.73,90.73,249700000.0
2009-10-15 20:06:00,90.735,90.745,90.725,90.745,214000000.0
2009-10-15 20:07:00,90.74,90.74,90.725,90.73,195100000.0
2009-10-15 20:08:00,90.73,90.73,90.715,90.72,344600000.0
2009-10-15 20:09:00,90.72,90.72,90.715,90.715,114300000.0
2009-10-15 20:10:00,90.715,90.715,90.705,90.705,388100000.0
2009-10-15 20:11:00,90.705,90.71,90.7,90.71,110100000.0
2009-10-15 20:12:00,90.71,90.725,90.71,90.725,279900000.0
2009-10-15 20:13:00,90.725,90.725,90.71,90.715,148900000.0
2009-10-15 20:14:00,90.715,90.715,90.705,90.705,400700001.0
2009-10-15 20:15:00,90.71,90.735,90.705,90.735,365900000.0
2009-10-15 20:16:00,90.735,90.74,90.73,90.74,124200000.0
2009-10-15 20:17:00,90.735,90.74,90.735,90.735,59000000.0
2009-10-15 20:18:00,90.735,90.735,90.72,90.73,166600000.0
2009-10-15 20:19:00,90.725,90.725,90.71,90.71,226300000.0
2009-10-15 20:20:00,90.71,90.725,90.71,90.71,503700000.0
2009-10-15 20:21:00,90.705,90.705,90.685,90.69,220800000.0
2009-10-15 20:22:00,90.69,90.69,90.66,90.66,498599999.0
2009-10-15 20:23:00,90.66,90.66,90.64,90.65,583400000.0
2009-10-15 20:24:00,90.65,90.675,90.65,90.66,383600000.0
2009-10-15 20:25:00,90.66,90.69,90.655,90.67,738500001.0
2009-10-15 20:26:00,90.67,90.685,90.66,90.66,333500000.0
2009-10-15 20:27:00,90.66,90.66,90.655,90.655,388800000.0
2009-10-15 20:28:00,90.655,90.675,90.655,90.675,321699999.0
2009-10-15 20:29:00,90.685,90.685,90.67,90.68,511499999.0
2009-10-15 20:30:00,90.68,90.69,90.67,90.685,925699999.0
2009-10-15 20:31:00,90.685,90.685,90.665,90.675,281800001.0
2009-10-15 20:32:00,90.675,90.675,90.66,90.675,214200000.0
2009-10-15 20:33:00,90.675,90.685,90.665,90.665,223100000.0
2009-10-15 20:34:00,90.665,90.67,90.66,90.665,165700000.0
2009-10-15 20:35:00,90.665,90.695,90.665,90.695,263400000.0
2009-10-15 20:36:00,90.695,90.7,90.685,90.685,561799998.0
2009-10-15 20:37:00,90.685,90.69,90.67,90.67,211400001.0
2009-10-15 20:38:00,90.67,90.675,90.67,90.675,94300000.0
2009-10-15 20:39:00,90.67,90.68,90.67,90.675,133000000.0
2009-10-15 20:40:00,90.675,90.68,90.66,90.66,121400000.0
2009-10-15 20:41:00,90.665,90.67,90.66,90.665,327000001.0
2009-10-15 20:42:00,90.665,90.67,90.65,90.67,465000000.0
2009-10-15 20:43:00,90.67,90.67,90.65,90.655,207200000.0
2009-10-15 20:44:00,90.66,90.66,90.65,90.655,177700000.0
2009-10-15 20:45:00,90.655,90.655,90.645,90.65,320599999.0
2009-10-15 20:46:00,90.65,90.65,90.645,90.645,767400010.0
2009-10-15 20:47:00,90.645,90.655,90.645,90.645,257700001.0
2009-10-15 20:48:00,90.645,90.66,90.645,90.66,149800000.0
2009-10-15 20:49:00,90.655,90.655,90.645,90.65,487699999.0
2009-10-15 20:50:00,90.65,90.65,90.645,90.65,100200000.0
2009-10-15 20:51:00,90.65,90.66,90.65,90.66,114200000.0
2009-10-15 20:52:00,90.66,90.67,90.655,90.665,250199999.0
2009-10-15 20:53:00,90.665,90.67,90.655,90.66,179100000.0
2009-10-15 20:54:00,90.66,90.67,90.65,90.655,227500001.0
2009-10-15 20:55:00,90.65,90.655,90.63,90.63,290400000.0
2009-10-15 20:56:00,90.63,90.63,90.595,90.605,427700000.0
2009-10-15 20:57:00,90.605,90.61,90.59,90.6,489100001.0
2009-10-15 20:58:00,90.6,90.6,90.59,90.6,330400001.0
2009-10-15 20:59:00,90.6,90.635,90.6,90.635,260900000.0
2009-10-15 21:00:00,90.635,90.66,90.625,90.65,608800004.0
2009-10-15 21:01:00,90.65,90.665,90.65,90.65,359000000.0
2009-10-15 21:02:00,90.645,90.645,90.62,90.625,408800001.0
2009-10-15 21:03:00,90.625,90.625,90.615,90.615,335600000.0
2009-10-15 21:04:00,90.615,90.625,90.605,90.61,287000002.0
2009-10-15 21:05:00,90.6,90.6,90.565,90.57,293300000.0
2009-10-15 21:06:00,90.57,90.58,90.56,90.58,289900000.0
2009-10-15 21:07:00,90.58,90.59,90.58,90.585,154100000.0
2009-10-15 21:08:00,90.585,90.595,90.58,90.595,72900000.0
2009-10-15 21:09:00,90.605,90.625,90.605,90.62,236700000.0
2009-10-15 21:10:00,90.615,90.625,90.61,90.615,312399999.0
2009-10-15 21:11:00,90.62,90.635,90.615,90.625,327400001.0
2009-10-15 21:12:00,90.625,90.63,90.595,90.61,309099999.0
2009-10-15 21:13:00,90.615,90.615,90.6,90.61,380300000.0
2009-10-15 21:14:00,90.61,90.61,90.6,90.61,124800000.0
2009-10-15 21:15:00,90.615,90.64,90.61,90.64,191800000.0
2009-10-15 21:16:00,90.64,90.64,90.62,90.625,123500000.0
2009-10-15 21:17:00,90.625,90.64,90.625,90.64,165700000.0
2009-10-15 21:18:00,90.645,90.65,90.64,90.65,104100000.0
2009-10-15 21:19:00,90.645,90.645,90.625,90.63,167700000.0
2009-10-15 21:20:00,90.63,90.64,90.63,90.64,77400000.0
2009-10-15 21:21:00,90.64,90.65,90.64,90.64,40500000.0
2009-10-15 21:22:00,90.635,90.64,90.635,90.64,92500000.0
2009-10-15 21:23:00,90.64,90.64,90.64,90.64,7300000.0
2009-10-15 21:24:00,90.64,90.65,90.64,90.65,148500000.0
2009-10-15 21:25:00,90.645,90.645,90.635,90.64,211099998.0
2009-10-15 21:26:00,90.64,90.65,90.64,90.64,108600000.0
2009-10-15 21:27:00,90.64,90.675,90.64,90.675,166600000.0
2009-10-15 21:28:00,90.685,90.7,90.675,90.7,204100000.0
2009-10-15 21:29:00,90.7,90.7,90.67,90.68,177900000.0
2009-10-15 21:30:00,90.68,90.685,90.68,90.68,85500000.0
2009-10-15 21:31:00,90.68,90.68,90.68,90.68,25900000.0
2009-10-15 21:32:00,90.68,90.685,90.67,90.675,75600000.0
2009-10-15 21:33:00,90.675,90.675,90.665,90.67,300400000.0
2009-10-15 21:34:00,90.67,90.675,90.67,90.67,212000000.0
2009-10-15 21:35:00,90.67,90.675,90.67,90.67,32100000.0
2009-10-15 21:36:00,90.67,90.69,90.67,90.68,266400000.0
2009-10-15 21:37:00,90.68,90.715,90.68,90.71,141500000.0
2009-10-15 21:38:00,90.705,90.725,90.705,90.72,279900000.0
2009-10-15 21:39:00,90.715,90.715,90.7,90.705,201500000.0
2009-10-15 21:40:00,90.705,90.71,90.665,90.665,232400000.0
2009-10-15 21:41:00,90.67,90.68,90.655,90.67,474100000.0
2009-10-15 21:42:00,90.67,90.68,90.67,90.68,59800000.0
2009-10-15 21:43:00,90.675,90.68,90.66,90.68,142800000.0
2009-10-15 21:44:00,90.68,90.68,90.665,90.675,185800000.0
2009-10-15 21:45:00,90.675,90.705,90.665,90.69,347300000.0
2009-10-15 21:46:00,90.69,90.69,90.685,90.685,15300000.0
2009-10-15 21:47:00,90.685,90.685,90.68,90.685,109800000.0
2009-10-15 21:48:00,90.695,90.695,90.66,90.67,316399999.0
2009-10-15 21:49:00,90.67,90.68,90.66,90.67,224400000.0
2009-10-15 21:50:00,90.67,90.67,90.65,90.65,255500000.0
2009-10-15 21:51:00,90.645,90.66,90.635,90.655,297700000.0
2009-10-15 21:52:00,90.655,90.66,90.65,90.655,134900000.0
2009-10-15 21:53:00,90.655,90.655,90.65,90.65,63800000.0
2009-10-15 21:54:00,90.66,90.665,90.64,90.64,185400000.0
2009-10-15 21:55:00,90.64,90.65,90.64,90.645,167300000.0
2009-10-15 21:56:00,90.645,90.645,90.615,90.625,413200000.0
2009-10-15 21:57:00,90.62,90.63,90.6,90.605,388800000.0
2009-10-15 21:58:00,90.61,90.61,90.6,90.6,269700000.0
2009-10-15 21:59:00,90.595,90.625,90.59,90.6,436399998.0
2009-10-15 22:00:00,90.6,90.61,90.585,90.605,568500001.0
2009-10-15 22:01:00,90.6,90.605,90.585,90.6,469100002.0
2009-10-15 22:02:00,90.6,90.605,90.58,90.58,250700000.0
2009-10-15 22:03:00,90.585,90.59,90.58,90.585,43200000.0
2009-10-15 22:04:00,90.59,90.61,90.59,90.6,64200000.0
2009-10-15 22:05:00,90.605,90.61,90.6,90.6,56500000.0
2009-10-15 22:06:00,90.6,90.605,90.595,90.595,166900000.0
2009-10-15 22:07:00,90.595,90.595,90.585,90.59,159900000.0
2009-10-15 22:08:00,90.595,90.61,90.595,90.61,77100000.0
2009-10-15 22:09:00,90.61,90.61,90.595,90.61,32500000.0
2009-10-15 22:10:00,90.61,90.61,90.61,90.61,26300000.0
2009-10-15 22:11:00,90.615,90.62,90.615,90.615,70300000.0
2009-10-15 22:12:00,90.61,90.62,90.605,90.61,187800000.0
2009-10-15 22:13:00,90.61,90.625,90.595,90.625,143100000.0
2009-10-15 22:14:00,90.62,90.62,90.61,90.62,85200000.0
2009-10-15 22:15:00,90.62,90.63,90.61,90.61,184600000.0
2009-10-15 22:16:00,90.615,90.615,90.61,90.615,88800000.0
2009-10-15 22:17:00,90.615,90.615,90.61,90.615,52200000.0
2009-10-15 22:18:00,90.615,90.625,90.61,90.625,187600000.0
2009-10-15 22:19:00,90.625,90.625,90.61,90.61,85400000.0
2009-10-15 22:20:00,90.615,90.615,90.605,90.605,130600000.0
2009-10-15 22:21:00,90.61,90.615,90.61,90.615,76700000.0
2009-10-15 22:22:00,90.615,90.63,90.61,90.62,99700000.0
2009-10-15 22:23:00,90.62,90.62,90.62,90.62,19300000.0
2009-10-15 22:24:00,90.615,90.625,90.605,90.625,38700000.0
2009-10-15 22:25:00,90.63,90.63,90.61,90.615,85800000.0
2009-10-15 22:26:00,90.615,90.615,90.615,90.615,43600000.0
2009-10-15 22:27:00,90.615,90.63,90.6,90.6,74000000.0
2009-10-15 22:28:00,90.61,90.615,90.61,90.615,90800000.0
2009-10-15 22:29:00,90.61,90.62,90.61,90.615,59700000.0
2009-10-15 22:30:00,90.615,90.615,90.595,90.605,121500000.0
2009-10-15 22:31:00,90.605,90.605,90.6,90.605,51700000.0
2009-10-15 22:32:00,90.61,90.61,90.6,90.6,16590000.0
2009-10-15 22:33:00,90.6,90.6,90.57,90.575,112850000.0
2009-10-15 22:34:00,90.575,90.585,90.57,90.575,89100000.0
2009-10-15 22:35:00,90.575,90.595,90.575,90.595,89800000.0
2009-10-15 22:36:00,90.59,90.59,90.575,90.575,19500000.0
2009-10-15 22:37:00,90.575,90.59,90.565,90.58,90500000.0
2009-10-15 22:38:00,90.58,90.59,90.575,90.585,58400000.0
2009-10-15 22:39:00,90.585,90.585,90.57,90.575,48400000.0
2009-10-15 22:40:00,90.58,90.585,90.575,90.585,7800000.0
2009-10-15 22:41:00,90.585,90.59,90.585,90.59,7000000.0
2009-10-15 22:42:00,90.59,90.59,90.58,90.585,70600000.0
2009-10-15 22:43:00,90.585,90.59,90.575,90.575,46900000.0
2009-10-15 22:44:00,90.575,90.58,90.565,90.58,130000000.0
2009-10-15 22:45:00,90.58,90.595,90.58,90.59,48700000.0
2009-10-15 22:46:00,90.59,90.59,90.585,90.59,10000000.0
2009-10-15 22:47:00,90.59,90.59,90.575,90.575,12600000.0
2009-10-15 22:48:00,90.57,90.59,90.565,90.59,15600000.0
2009-10-15 22:49:00,90.585,90.595,90.58,90.59,70800000.0
2009-10-15 22:50:00,90.585,90.59,90.58,90.58,35000000.0
2009-10-15 22:51:00,90.57,90.57,90.565,90.57,40200000.0
2009-10-15 22:52:00,90.565,90.565,90.56,90.56,29200000.0
2009-10-15 22:53:00,90.56,90.56,90.55,90.55,14570000.0
2009-10-15 22:54:00,90.55,90.56,90.55,90.555,33760000.0
2009-10-15 22:55:00,90.555,90.555,90.55,90.55,96330000.0
2009-10-15 22:56:00,90.56,90.56,90.555,90.56,7800000.0
2009-10-15 22:57:00,90.56,90.56,90.555,90.555,30200000.0
2009-10-15 22:58:00,90.555,90.555,90.55,90.555,43150000.0
2009-10-15 22:59:00,90.555,90.555,90.55,90.55,78100000.0
2009-10-15 23:00:00,90.55,90.55,90.55,90.55,6300000.0
2009-10-15 23:01:00,90.55,90.57,90.55,90.565,39390000.0
2009-10-15 23:02:00,90.565,90.57,90.555,90.57,114000000.0
2009-10-15 23:03:00,90.565,90.57,90.565,90.565,43800000.0
2009-10-15 23:04:00,90.565,90.575,90.565,90.575,45200000.0
2009-10-15 23:05:00,90.58,90.585,90.565,90.565,81800000.0
2009-10-15 23:06:00,90.57,90.58,90.565,90.565,47400000.0
2009-10-15 23:07:00,90.565,90.575,90.55,90.575,97840000.0
2009-10-15 23:08:00,90.575,90.575,90.56,90.565,21500000.0
2009-10-15 23:09:00,90.575,90.575,90.56,90.56,28700000.0
2009-10-15 23:10:00,90.565,90.59,90.55,90.56,135000000.0
2009-10-15 23:11:00,90.56,90.57,90.555,90.555,24800000.0
2009-10-15 23:12:00,90.56,90.56,90.555,90.555,25600000.0
2009-10-15 23:13:00,90.56,90.56,90.555,90.555,24000000.0
2009-10-15 23:14:00,90.55,90.55,90.55,90.55,3000000.0
2009-10-15 23:15:00,90.55,90.55,90.55,90.55,9120000.0
2009-10-15 23:16:00,90.55,90.55,90.55,90.55,200000.0
2009-10-15 23:17:00,90.55,90.55,90.55,90.55,13000000.0
2009-10-15 23:18:00,90.55,90.565,90.55,90.555,29930000.0
2009-10-15 23:19:00,90.565,90.565,90.565,90.565,2000000.0
2009-10-15 23:20:00,90.565,90.565,90.565,90.565,1000000.0
2009-10-15 23:21:00,90.565,90.565,90.565,90.565,2000000.0
2009-10-15 23:22:00,90.565,90.57,90.565,90.57,41600000.0
2009-10-15 23:23:00,90.575,90.575,90.57,90.57,49500000.0
2009-10-15 23:24:00,90.565,90.565,90.565,90.565,13600000.0
2009-10-15 23:25:00,90.565,90.565,90.565,90.565,6400000.0
2009-10-15 23:26:00,90.57,90.57,90.57,90.57,4800000.0
2009-10-15 23:27:00,90.57,90.57,90.57,90.57,2400000.0
2009-10-15 23:28:00,90.575,90.575,90.57,90.575,76800000.0
2009-10-15 23:29:00,90.575,90.575,90.575,90.575,48000000.0
2009-10-15 23:30:00,90.575,90.575,90.565,90.565,89300000.0
2009-10-15 23:31:00,90.565,90.565,90.565,90.565,6800000.0
2009-10-15 23:32:00,90.565,90.565,90.565,90.565,1000000.0
2009-10-15 23:33:00,90.565,90.57,90.565,90.57,3900000.0
2009-10-15 23:34:00,90.565,90.575,90.565,90.575,176700000.0
2009-10-15 23:35:00,90.575,90.575,90.575,90.575,96100000.0
2009-10-15 23:36:00,90.575,90.575,90.57,90.57,107900000.0
2009-10-15 23:37:00,90.575,90.575,90.565,90.565,111200000.0
2009-10-15 23:38:00,90.565,90.575,90.565,90.57,124700000.0
2009-10-15 23:39:00,90.57,90.58,90.57,90.575,186300000.0
2009-10-15 23:40:00,90.58,90.58,90.565,90.565,55300000.0
2009-10-15 23:41:00,90.565,90.565,90.565,90.565,23700000.0
2009-10-15 23:42:00,90.565,90.575,90.565,90.575,54100000.0
2009-10-15 23:43:00,90.575,90.575,90.565,90.565,18800000.0
2009-10-15 23:44:00,90.565,90.565,90.565,90.565,6000000.0
2009-10-15 23:45:00,90.565,90.565,90.565,90.565,6700000.0
2009-10-15 23:46:00,90.565,90.57,90.56,90.57,9400000.0
2009-10-15 23:47:00,90.57,90.57,90.57,90.57,1000000.0
2009-10-15 23:48:00,90.57,90.57,90.57,90.57,4000000.0
2009-10-15 23:49:00,90.563,90.565,90.563,90.565,2000000.0
2009-10-15 23:50:00,90.566,90.566,90.565,90.565,2000000.0
2009-10-15 23:51:00,90.57,90.57,90.57,90.57,2000000.0
2009-10-15 23:52:00,90.57,90.57,90.57,90.57,1000000.0
2009-10-15 23:53:00,90.57,90.57,90.57,90.57,2000000.0
2009-10-15 23:54:00,90.575,90.58,90.575,90.58,29600000.0
2009-10-15 23:55:00,90.585,90.585,90.57,90.575,26600000.0
2009-10-15 23:56:00,90.575,90.585,90.57,90.58,20600000.0
2009-10-15 23:57:00,90.58,90.585,90.575,90.575,29000000.0
2009-10-15 23:58:00,90.575,90.58,90.56,90.57,130800000.0
2009-10-15 23:59:00,90.57,90.57,90.545,90.56,109400000.0
2009-10-16 00:00:00,90.56,90.56,90.545,90.56,67200000.0
2009-10-16 00:01:00,90.56,90.56,90.535,90.535,146600000.0
2009-10-16 00:02:00,90.535,90.555,90.53,90.535,87600000.0
2009-10-16 00:03:00,90.53,90.53,90.51,90.525,132000000.0
2009-10-16 00:04:00,90.52,90.53,90.515,90.53,25500000.0
2009-10-16 00:05:00,90.535,90.54,90.535,90.54,11700000.0
2009-10-16 00:06:00,90.54,90.545,90.54,90.545,28700000.0
2009-10-16 00:07:00,90.55,90.55,90.55,90.55,42100000.0
2009-10-16 00:08:00,90.55,90.56,90.55,90.56,48200000.0
2009-10-16 00:09:00,90.56,90.565,90.555,90.565,24400000.0
2009-10-16 00:10:00,90.565,90.565,90.535,90.555,105900000.0
2009-10-16 00:11:00,90.545,90.56,90.54,90.54,45000000.0
2009-10-16 00:12:00,90.538,90.538,90.537,90.537,15500000.0
2009-10-16 00:13:00,90.535,90.54,90.535,90.535,15500000.0
2009-10-16 00:14:00,90.534,90.534,90.534,90.534,28500000.0
2009-10-16 00:15:00,90.535,90.535,90.53,90.53,28500000.0
2009-10-16 00:16:00,90.53,90.535,90.53,90.53,31700000.0
2009-10-16 00:17:00,90.53,90.53,90.515,90.52,14700000.0
2009-10-16 00:18:00,90.515,90.52,90.51,90.51,35200000.0
2009-10-16 00:19:00,90.51,90.51,90.505,90.505,16700000.0
2009-10-16 00:20:00,90.505,90.53,90.505,90.525,48400000.0
2009-10-16 00:21:00,90.525,90.525,90.515,90.515,11600000.0
2009-10-16 00:22:00,90.515,90.515,90.515,90.515,2000000.0
2009-10-16 00:23:00,90.515,90.575,90.5,90.555,82040000.0
2009-10-16 00:24:00,90.555,90.565,90.555,90.565,103900000.0
2009-10-16 00:25:00,90.565,90.57,90.56,90.565,66200000.0
2009-10-16 00:26:00,90.565,90.565,90.565,90.565,2800000.0
2009-10-16 00:27:00,90.565,90.565,90.565,90.565,5800000.0
2009-10-16 00:28:00,90.565,90.565,90.565,90.565,20200000.0
2009-10-16 00:29:00,90.575,90.585,90.565,90.575,299600000.0
2009-10-16 00:30:00,90.575,90.59,90.57,90.585,132700000.0
2009-10-16 00:31:00,90.585,90.605,90.58,90.605,270300000.0
2009-10-16 00:32:00,90.6,90.61,90.59,90.605,164400000.0
2009-10-16 00:33:00,90.605,90.61,90.595,90.61,56600000.0
2009-10-16 00:34:00,90.61,90.61,90.595,90.605,36400000.0
2009-10-16 00:35:00,90.605,90.605,90.605,90.605,2400000.0
2009-10-16 00:36:00,90.605,90.61,90.6,90.6,94000000.0
2009-10-16 00:37:00,90.6,90.63,90.6,90.625,228400000.0
2009-10-16 00:38:00,90.625,90.63,90.615,90.625,57200000.0
2009-10-16 00:39:00,90.625,90.625,90.6,90.605,59900000.0
2009-10-16 00:40:00,90.605,90.615,90.605,90.615,46600000.0
2009-10-16 00:41:00,90.61,90.61,90.605,90.61,37900000.0
2009-10-16 00:42:00,90.61,90.61,90.58,90.59,181800000.0
2009-10-16 00:43:00,90.59,90.59,90.575,90.58,83900000.0
2009-10-16 00:44:00,90.585,90.59,90.58,90.59,34100000.0
2009-10-16 00:45:00,90.59,90.595,90.59,90.595,10900000.0
2009-10-16 00:46:00,90.595,90.595,90.595,90.595,16800000.0
2009-10-16 00:47:00,90.595,90.615,90.595,90.615,69400000.0
2009-10-16 00:48:00,90.615,90.615,90.61,90.61,12400000.0
2009-10-16 00:49:00,90.605,90.615,90.605,90.615,97000000.0
2009-10-16 00:50:00,90.615,90.625,90.615,90.625,21300000.0
2009-10-16 00:51:00,90.625,90.625,90.625,90.625,42100000.0
2009-10-16 00:52:00,90.63,90.645,90.63,90.645,39400000.0
2009-10-16 00:53:00,90.645,90.65,90.64,90.645,165200000.0
2009-10-16 00:54:00,90.645,90.65,90.64,90.64,96200000.0
2009-10-16 00:55:00,90.64,90.65,90.64,90.645,102600000.0
2009-10-16 00:56:00,90.645,90.66,90.64,90.645,98600000.0
2009-10-16 00:57:00,90.65,90.655,90.64,90.65,160300001.0
2009-10-16 00:58:00,90.65,90.65,90.64,90.645,157800000.0
2009-10-16 00:59:00,90.645,90.65,90.64,90.65,82200000.0
2009-10-16 01:00:00,90.65,90.66,90.65,90.655,108600000.0
2009-10-16 01:01:00,90.655,90.665,90.65,90.665,75600000.0
2009-10-16 01:02:00,90.665,90.685,90.645,90.645,99200000.0
2009-10-16 01:03:00,90.645,90.65,90.635,90.64,161100000.0
2009-10-16 01:04:00,90.64,90.645,90.635,90.64,55100000.0
2009-10-16 01:05:00,90.64,90.64,90.63,90.63,76300000.0
2009-10-16 01:06:00,90.63,90.63,90.595,90.595,196800000.0
2009-10-16 01:07:00,90.6,90.605,90.595,90.6,34300000.0
2009-10-16 01:08:00,90.6,90.615,90.595,90.605,197100000.0
2009-10-16 01:09:00,90.61,90.615,90.595,90.61,126300000.0
2009-10-16 01:10:00,90.61,90.655,90.61,90.64,200100000.0
2009-10-16 01:11:00,90.655,90.66,90.64,90.655,100600000.0
2009-10-16 01:12:00,90.655,90.66,90.655,90.66,46400000.0
2009-10-16 01:13:00,90.66,90.7,90.66,90.67,259100000.0
2009-10-16 01:14:00,90.675,90.675,90.665,90.675,435399999.0
2009-10-16 01:15:00,90.675,90.685,90.66,90.68,454200000.0
2009-10-16 01:16:00,90.68,90.725,90.68,90.715,260400000.0
2009-10-16 01:17:00,90.71,90.71,90.7,90.705,20100000.0
2009-10-16 01:18:00,90.705,90.715,90.7,90.7,128500000.0
2009-10-16 01:19:00,90.7,90.71,90.69,90.71,115500000.0
2009-10-16 01:20:00,90.71,90.71,90.7,90.705,55800000.0
2009-10-16 01:21:00,90.705,90.71,90.685,90.705,145600000.0
2009-10-16 01:22:00,90.705,90.705,90.695,90.7,72500000.0
2009-10-16 01:23:00,90.7,90.705,90.7,90.7,22100000.0
2009-10-16 01:24:00,90.7,90.7,90.695,90.7,16000000.0
2009-10-16 01:25:00,90.695,90.705,90.685,90.705,87100000.0
2009-10-16 01:26:00,90.705,90.715,90.7,90.71,105800000.0
2009-10-16 01:27:00,90.71,90.72,90.705,90.715,259600000.0
2009-10-16 01:28:00,90.715,90.72,90.715,90.715,67800000.0
2009-10-16 01:29:00,90.715,90.725,90.705,90.72,111300000.0
2009-10-16 01:30:00,90.72,90.775,90.72,90.765,267700000.0
2009-10-16 01:31:00,90.765,90.83,90.76,90.79,403400000.0
2009-10-16 01:32:00,90.79,90.8,90.785,90.79,170000000.0
2009-10-16 01:33:00,90.795,90.88,90.795,90.88,327300000.0
2009-10-16 01:34:00,90.88,90.89,90.855,90.86,155900000.0
2009-10-16 01:35:00,90.86,90.88,90.845,90.865,237000000.0
2009-10-16 01:36:00,90.87,90.88,90.85,90.87,473900000.0
2009-10-16 01:37:00,90.87,90.885,90.86,90.885,263700000.0
2009-10-16 01:38:00,90.885,90.9,90.88,90.9,186400000.0
2009-10-16 01:39:00,90.9,90.955,90.9,90.955,404600000.0
2009-10-16 01:40:00,90.95,90.985,90.915,90.975,569900000.0
2009-10-16 01:41:00,90.97,90.98,90.955,90.955,184700000.0
2009-10-16 01:42:00,90.95,90.95,90.885,90.91,288500000.0
2009-10-16 01:43:00,90.92,90.935,90.895,90.905,135500000.0
2009-10-16 01:44:00,90.905,90.905,90.805,90.82,190300000.0
2009-10-16 01:45:00,90.82,90.94,90.82,90.94,348500000.0
2009-10-16 01:46:00,90.94,90.965,90.89,90.9,346600000.0
2009-10-16 01:47:00,90.9,90.9,90.85,90.86,313200000.0
2009-10-16 01:48:00,90.86,90.88,90.855,90.875,147800000.0
2009-10-16 01:49:00,90.875,90.875,90.815,90.82,240100000.0
2009-10-16 01:50:00,90.825,90.855,90.805,90.835,334100000.0
2009-10-16 01:51:00,90.835,90.835,90.81,90.835,201300000.0
2009-10-16 01:52:00,90.83,90.835,90.81,90.815,183700000.0
2009-10-16 01:53:00,90.815,90.815,90.795,90.8,176100000.0
2009-10-16 01:54:00,90.8,90.805,90.785,90.8,180900000.0
2009-10-16 01:55:00,90.805,90.845,90.8,90.835,206800000.0
2009-10-16 01:56:00,90.835,90.845,90.8,90.8,103100000.0
2009-10-16 01:57:00,90.805,90.815,90.79,90.815,189000000.0
2009-10-16 01:58:00,90.82,90.825,90.81,90.815,57800000.0
2009-10-16 01:59:00,90.815,90.815,90.795,90.81,122100000.0
2009-10-16 02:00:00,90.81,90.81,90.79,90.8,317800000.0
2009-10-16 02:01:00,90.8,90.805,90.775,90.795,343300000.0
2009-10-16 02:02:00,90.795,90.825,90.785,90.815,188200000.0
2009-10-16 02:03:00,90.815,90.845,90.815,90.825,131600000.0
2009-10-16 02:04:00,90.825,90.85,90.815,90.84,82200000.0
2009-10-16 02:05:00,90.84,90.84,90.795,90.81,206900000.0
2009-10-16 02:06:00,90.815,90.82,90.79,90.795,84100000.0
2009-10-16 02:07:00,90.79,90.8,90.77,90.795,195400000.0
2009-10-16 02:08:00,90.79,90.795,90.735,90.745,297400000.0
2009-10-16 02:09:00,90.745,90.775,90.74,90.755,390700000.0
2009-10-16 02:10:00,90.765,90.79,90.73,90.785,270200000.0
2009-10-16 02:11:00,90.785,90.8,90.765,90.77,138000000.0
2009-10-16 02:12:00,90.77,90.77,90.745,90.765,216100000.0
2009-10-16 02:13:00,90.765,90.77,90.76,90.77,190300000.0
2009-10-16 02:14:00,90.77,90.785,90.76,90.76,231200000.0
2009-10-16 02:15:00,90.76,90.765,90.745,90.76,155900000.0
2009-10-16 02:16:00,90.76,90.76,90.71,90.71,280200000.0
2009-10-16 02:17:00,90.715,90.715,90.66,90.66,377300000.0
2009-10-16 02:18:00,90.66,90.675,90.62,90.675,244399999.0
2009-10-16 02:19:00,90.675,90.69,90.665,90.68,455300001.0
2009-10-16 02:20:00,90.68,90.68,90.66,90.66,247400000.0
2009-10-16 02:21:00,90.665,90.675,90.665,90.675,70700000.0
2009-10-16 02:22:00,90.675,90.685,90.67,90.675,162000000.0
2009-10-16 02:23:00,90.675,90.68,90.66,90.66,94400000.0
2009-10-16 02:24:00,90.655,90.665,90.64,90.65,98600000.0
2009-10-16 02:25:00,90.65,90.67,90.64,90.66,326200000.0
2009-10-16 02:26:00,90.655,90.67,90.655,90.665,89600000.0
2009-10-16 02:27:00,90.665,90.665,90.645,90.65,250500000.0
2009-10-16 02:28:00,90.65,90.67,90.65,90.655,112200000.0
2009-10-16 02:29:00,90.655,90.655,90.625,90.64,301800000.0
2009-10-16 02:30:00,90.64,90.665,90.64,90.655,199400000.0
2009-10-16 02:31:00,90.655,90.67,90.655,90.665,186100000.0
2009-10-16 02:32:00,90.665,90.67,90.645,90.655,191800000.0
2009-10-16 02:33:00,90.655,90.69,90.655,90.675,235500000.0
2009-10-16 02:34:00,90.675,90.69,90.675,90.69,118900000.0
2009-10-16 02:35:00,90.69,90.705,90.68,90.68,277600000.0
2009-10-16 02:36:00,90.68,90.69,90.68,90.68,69300000.0
2009-10-16 02:37:00,90.68,90.685,90.68,90.68,35300000.0
2009-10-16 02:38:00,90.68,90.7,90.68,90.695,97400000.0
2009-10-16 02:39:00,90.7,90.72,90.7,90.705,184000000.0
2009-10-16 02:40:00,90.705,90.745,90.7,90.74,219000000.0
2009-10-16 02:41:00,90.74,90.76,90.735,90.76,155300000.0
2009-10-16 02:42:00,90.76,90.78,90.75,90.77,233700000.0
2009-10-16 02:43:00,90.77,90.77,90.74,90.76,190100000.0
2009-10-16 02:44:00,90.76,90.78,90.75,90.78,177900000.0
2009-10-16 02:45:00,90.785,90.83,90.775,90.825,253100000.0
2009-10-16 02:46:00,90.83,90.85,90.82,90.82,234300000.0
2009-10-16 02:47:00,90.82,90.835,90.815,90.825,152500000.0
2009-10-16 02:48:00,90.825,90.83,90.815,90.83,329700000.0
2009-10-16 02:49:00,90.83,90.84,90.8,90.805,338400000.0
2009-10-16 02:50:00,90.81,90.82,90.805,90.815,241700000.0
2009-10-16 02:51:00,90.82,90.835,90.82,90.83,130100000.0
2009-10-16 02:52:00,90.83,90.835,90.825,90.835,110100000.0
2009-10-16 02:53:00,90.835,90.88,90.835,90.875,254700000.0
2009-10-16 02:54:00,90.875,90.875,90.835,90.835,392400000.0
2009-10-16 02:55:00,90.835,90.845,90.815,90.835,420000000.0
2009-10-16 02:56:00,90.835,90.85,90.785,90.795,256800000.0
2009-10-16 02:57:00,90.795,90.81,90.785,90.795,210200000.0
2009-10-16 02:58:00,90.8,90.81,90.79,90.795,186000000.0
2009-10-16 02:59:00,90.795,90.795,90.74,90.74,230500000.0
2009-10-16 03:00:00,90.74,90.77,90.74,90.76,79700000.0
2009-10-16 03:01:00,90.755,90.775,90.755,90.76,139900000.0
2009-10-16 03:02:00,90.755,90.76,90.745,90.76,184500000.0
2009-10-16 03:03:00,90.76,90.76,90.745,90.745,125300000.0
2009-10-16 03:04:00,90.745,90.745,90.705,90.715,182600000.0
2009-10-16 03:05:00,90.715,90.73,90.7,90.725,100300000.0
2009-10-16 03:06:00,90.725,90.725,90.685,90.685,114300000.0
2009-10-16 03:07:00,90.685,90.69,90.65,90.655,168100000.0
2009-10-16 03:08:00,90.655,90.665,90.65,90.65,223700000.0
2009-10-16 03:09:00,90.65,90.665,90.63,90.63,162900000.0
2009-10-16 03:10:00,90.63,90.65,90.615,90.64,289500000.0
2009-10-16 03:11:00,90.645,90.67,90.645,90.66,382200001.0
2009-10-16 03:12:00,90.66,90.68,90.655,90.67,288799999.0
2009-10-16 03:13:00,90.675,90.705,90.67,90.7,232100000.0
2009-10-16 03:14:00,90.705,90.705,90.69,90.695,165900000.0
2009-10-16 03:15:00,90.7,90.705,90.665,90.685,268400000.0
2009-10-16 03:16:00,90.685,90.685,90.67,90.685,107300000.0
2009-10-16 03:17:00,90.69,90.69,90.67,90.68,95100000.0
2009-10-16 03:18:00,90.68,90.7,90.67,90.69,172000000.0
2009-10-16 03:19:00,90.695,90.72,90.695,90.715,134900000.0
2009-10-16 03:20:00,90.715,90.735,90.71,90.735,155300000.0
2009-10-16 03:21:00,90.735,90.735,90.685,90.69,167300000.0
2009-10-16 03:22:00,90.69,90.73,90.69,90.725,220000000.0
2009-10-16 03:23:00,90.74,90.74,90.705,90.71,232600000.0
2009-10-16 03:24:00,90.72,90.72,90.695,90.7,119800000.0
2009-10-16 03:25:00,90.705,90.715,90.705,90.71,51800000.0
2009-10-16 03:26:00,90.71,90.715,90.68,90.7,169000000.0
2009-10-16 03:27:00,90.7,90.7,90.66,90.665,212100000.0
2009-10-16 03:28:00,90.665,90.67,90.66,90.67,232000000.0
2009-10-16 03:29:00,90.67,90.71,90.67,90.7,233000000.0
2009-10-16 03:30:00,90.705,90.715,90.66,90.675,275800000.0
2009-10-16 03:31:00,90.675,90.685,90.66,90.66,192800000.0
2009-10-16 03:32:00,90.66,90.67,90.655,90.67,58200000.0
2009-10-16 03:33:00,90.665,90.68,90.665,90.67,45600000.0
2009-10-16 03:34:00,90.67,90.69,90.67,90.69,74400000.0
2009-10-16 03:35:00,90.69,90.7,90.685,90.69,66200000.0
2009-10-16 03:36:00,90.695,90.695,90.67,90.68,55500000.0
2009-10-16 03:37:00,90.675,90.69,90.675,90.68,69700000.0
2009-10-16 03:38:00,90.68,90.68,90.65,90.655,125600000.0
2009-10-16 03:39:00,90.655,90.67,90.645,90.655,61200000.0
2009-10-16 03:40:00,90.65,90.66,90.64,90.645,136600000.0
2009-10-16 03:41:00,90.65,90.65,90.64,90.65,97400000.0
2009-10-16 03:42:00,90.655,90.665,90.65,90.655,128000000.0
2009-10-16 03:43:00,90.65,90.655,90.625,90.625,45400000.0
2009-10-16 03:44:00,90.625,90.63,90.62,90.625,133600000.0
2009-10-16 03:45:00,90.625,90.63,90.62,90.625,120300000.0
2009-10-16 03:46:00,90.625,90.63,90.61,90.625,208400000.0
2009-10-16 03:47:00,90.625,90.635,90.62,90.62,192800000.0
2009-10-16 03:48:00,90.62,90.62,90.6,90.605,121100000.0
2009-10-16 03:49:00,90.605,90.625,90.605,90.61,301100000.0
2009-10-16 03:50:00,90.615,90.63,90.615,90.625,209000000.0
2009-10-16 03:51:00,90.62,90.63,90.62,90.63,68100000.0
2009-10-16 03:52:00,90.63,90.635,90.605,90.625,373000001.0
2009-10-16 03:53:00,90.625,90.635,90.625,90.63,122000000.0
2009-10-16 03:54:00,90.635,90.635,90.57,90.585,534700000.0
2009-10-16 03:55:00,90.59,90.62,90.59,90.615,327700000.0
2009-10-16 03:56:00,90.615,90.62,90.585,90.62,377299999.0
2009-10-16 03:57:00,90.62,90.62,90.6,90.62,292300000.0
2009-10-16 03:58:00,90.62,90.62,90.575,90.61,507600000.0
2009-10-16 03:59:00,90.615,90.64,90.615,90.64,304100000.0
2009-10-16 04:00:00,90.64,90.66,90.63,90.66,446800000.0
2009-10-16 04:01:00,90.66,90.66,90.645,90.65,205900000.0
2009-10-16 04:02:00,90.65,90.66,90.65,90.655,287000000.0
2009-10-16 04:03:00,90.66,90.68,90.655,90.675,211500000.0
2009-10-16 04:04:00,90.675,90.68,90.65,90.65,287600000.0
2009-10-16 04:05:00,90.65,90.655,90.63,90.63,338600000.0
2009-10-16 04:06:00,90.63,90.64,90.63,90.635,137000000.0
2009-10-16 04:07:00,90.635,90.65,90.625,90.63,280600000.0
2009-10-16 04:08:00,90.63,90.635,90.62,90.635,230900000.0
2009-10-16 04:09:00,90.635,90.645,90.63,90.645,296200000.0
2009-10-16 04:10:00,90.64,90.655,90.64,90.655,351800000.0
2009-10-16 04:11:00,90.655,90.655,90.64,90.645,214000000.0
2009-10-16 04:12:00,90.64,90.65,90.64,90.64,153800000.0
2009-10-16 04:13:00,90.645,90.65,90.635,90.645,352000000.0
2009-10-16 04:14:00,90.645,90.65,90.645,90.645,246600000.0
2009-10-16 04:15:00,90.65,90.665,90.645,90.665,152000000.0
2009-10-16 04:16:00,90.665,90.67,90.65,90.65,268600000.0
2009-10-16 04:17:00,90.635,90.665,90.635,90.655,206600000.0
2009-10-16 04:18:00,90.655,90.71,90.655,90.705,357800001.0
2009-10-16 04:19:00,90.705,90.73,90.695,90.705,532000000.0
2009-10-16 04:20:00,90.7,90.715,90.7,90.705,262000000.0
2009-10-16 04:21:00,90.7,90.705,90.675,90.68,533500000.0
2009-10-16 04:22:00,90.675,90.675,90.66,90.66,260800000.0
2009-10-16 04:23:00,90.66,90.68,90.65,90.665,399200000.0
2009-10-16 04:24:00,90.665,90.665,90.65,90.66,317200000.0
2009-10-16 04:25:00,90.66,90.66,90.65,90.655,156700000.0
2009-10-16 04:26:00,90.655,90.675,90.65,90.665,337200000.0
2009-10-16 04:27:00,90.665,90.665,90.65,90.66,220300000.0
2009-10-16 04:28:00,90.665,90.7,90.665,90.7,367100000.0
2009-10-16 04:29:00,90.7,90.705,90.69,90.705,208000000.0
2009-10-16 04:30:00,90.7,90.705,90.675,90.675,342100000.0
2009-10-16 04:31:00,90.675,90.675,90.665,90.67,114800000.0
2009-10-16 04:32:00,90.67,90.67,90.655,90.665,279499999.0
2009-10-16 04:33:00,90.665,90.665,90.65,90.65,246300000.0
2009-10-16 04:34:00,90.65,90.66,90.64,90.64,194500000.0
2009-10-16 04:35:00,90.64,90.655,90.63,90.645,297500000.0
2009-10-16 04:36:00,90.645,90.655,90.645,90.655,246300000.0
2009-10-16 04:37:00,90.655,90.665,90.655,90.665,115000000.0
2009-10-16 04:38:00,90.66,90.67,90.65,90.67,211000000.0
2009-10-16 04:39:00,90.665,90.725,90.665,90.715,559100000.0
2009-10-16 04:40:00,90.705,90.705,90.67,90.67,158500000.0
2009-10-16 04:41:00,90.67,90.68,90.665,90.67,64800000.0
2009-10-16 04:42:00,90.67,90.67,90.67,90.67,50000000.0
2009-10-16 04:43:00,90.67,90.67,90.655,90.655,96000000.0
2009-10-16 04:44:00,90.655,90.66,90.65,90.66,123200001.0
2009-10-16 04:45:00,90.655,90.655,90.645,90.65,72000000.0
2009-10-16 04:46:00,90.65,90.65,90.645,90.645,59000000.0
2009-10-16 04:47:00,90.64,90.66,90.63,90.65,222700000.0
2009-10-16 04:48:00,90.65,90.66,90.64,90.645,334000001.0
2009-10-16 04:49:00,90.65,90.66,90.645,90.66,95800000.0
2009-10-16 04:50:00,90.66,90.67,90.655,90.67,152500000.0
2009-10-16 04:51:00,90.67,90.675,90.665,90.67,158600000.0
2009-10-16 04:52:00,90.67,90.68,90.655,90.66,220600000.0
2009-10-16 04:53:00,90.66,90.66,90.63,90.655,277300000.0
2009-10-16 04:54:00,90.66,90.665,90.64,90.65,149100000.0
2009-10-16 04:55:00,90.65,90.665,90.64,90.66,190400000.0
2009-10-16 04:56:00,90.66,90.665,90.65,90.665,231700000.0
2009-10-16 04:57:00,90.665,90.68,90.66,90.675,275600000.0
2009-10-16 04:58:00,90.675,90.675,90.665,90.665,122100000.0
2009-10-16 04:59:00,90.665,90.68,90.665,90.67,192200000.0
2009-10-16 05:00:00,90.665,90.675,90.665,90.67,134400000.0
2009-10-16 05:01:00,90.675,90.675,90.665,90.665,230400000.0
2009-10-16 05:02:00,90.665,90.665,90.66,90.665,82400000.0
2009-10-16 05:03:00,90.665,90.675,90.665,90.675,80500000.0
2009-10-16 05:04:00,90.68,90.73,90.68,90.715,303200000.0
2009-10-16 05:05:00,90.715,90.725,90.705,90.705,205500000.0
2009-10-16 05:06:00,90.705,90.705,90.685,90.685,93100000.0
2009-10-16 05:07:00,90.685,90.69,90.68,90.68,48900000.0
2009-10-16 05:08:00,90.68,90.69,90.68,90.68,165200000.0
2009-10-16 05:09:00,90.685,90.69,90.685,90.685,92400000.0
2009-10-16 05:10:00,90.695,90.7,90.695,90.7,73300000.0
2009-10-16 05:11:00,90.7,90.71,90.685,90.71,185100000.0
2009-10-16 05:12:00,90.71,90.71,90.695,90.705,80800000.0
2009-10-16 05:13:00,90.705,90.71,90.695,90.695,252400000.0
2009-10-16 05:14:00,90.695,90.695,90.675,90.68,303500001.0
2009-10-16 05:15:00,90.68,90.685,90.68,90.68,83500000.0
2009-10-16 05:16:00,90.675,90.685,90.67,90.675,284100000.0
2009-10-16 05:17:00,90.675,90.675,90.665,90.67,385100000.0
2009-10-16 05:18:00,90.67,90.685,90.67,90.675,214000000.0
2009-10-16 05:19:00,90.675,90.685,90.67,90.685,191600000.0
2009-10-16 05:20:00,90.685,90.685,90.675,90.675,122100000.0
2009-10-16 05:21:00,90.675,90.68,90.67,90.675,78700000.0
2009-10-16 05:22:00,90.675,90.675,90.675,90.675,5800000.0
2009-10-16 05:23:00,90.67,90.69,90.67,90.69,300700000.0
2009-10-16 05:24:00,90.69,90.69,90.68,90.68,192800000.0
2009-10-16 05:25:00,90.68,90.685,90.68,90.68,233900000.0
2009-10-16 05:26:00,90.68,90.69,90.68,90.69,68600000.0
2009-10-16 05:27:00,90.685,90.685,90.68,90.685,67200000.0
2009-10-16 05:28:00,90.685,90.69,90.685,90.69,18000000.0
2009-10-16 05:29:00,90.69,90.72,90.69,90.695,95900000.0
2009-10-16 05:30:00,90.695,90.7,90.695,90.7,20400000.0
2009-10-16 05:31:00,90.7,90.7,90.685,90.685,157100000.0
2009-10-16 05:32:00,90.695,90.695,90.685,90.695,256300000.0
2009-10-16 05:33:00,90.695,90.695,90.69,90.695,58200000.0
2009-10-16 05:34:00,90.695,90.73,90.695,90.73,262600000.0
2009-10-16 05:35:00,90.725,90.725,90.72,90.72,277300000.0
2009-10-16 05:36:00,90.715,90.73,90.715,90.73,113300000.0
2009-10-16 05:37:00,90.725,90.73,90.72,90.73,156700000.0
2009-10-16 05:38:00,90.725,90.725,90.7,90.715,221000000.0
2009-10-16 05:39:00,90.715,90.72,90.71,90.715,409600000.0
2009-10-16 05:40:00,90.715,90.72,90.71,90.715,505900000.0
2009-10-16 05:41:00,90.715,90.735,90.715,90.73,186000000.0
2009-10-16 05:42:00,90.735,90.775,90.735,90.75,940900002.0
2009-10-16 05:43:00,90.75,90.755,90.725,90.735,166900001.0
2009-10-16 05:44:00,90.735,90.74,90.725,90.74,209600000.0
2009-10-16 05:45:00,90.74,90.75,90.74,90.75,29900000.0
2009-10-16 05:46:00,90.755,90.755,90.72,90.73,386900000.0
2009-10-16 05:47:00,90.73,90.73,90.705,90.71,293300000.0
2009-10-16 05:48:00,90.71,90.72,90.69,90.715,196300000.0
2009-10-16 05:49:00,90.715,90.72,90.71,90.72,77300000.0
2009-10-16 05:50:00,90.72,90.735,90.715,90.72,78200000.0
2009-10-16 05:51:00,90.72,90.735,90.72,90.735,56900000.0
2009-10-16 05:52:00,90.735,90.735,90.725,90.735,132500000.0
2009-10-16 05:53:00,90.74,90.745,90.74,90.74,91000000.0
2009-10-16 05:54:00,90.745,90.75,90.745,90.75,14000000.0
2009-10-16 05:55:00,90.745,90.75,90.715,90.745,188300000.0
2009-10-16 05:56:00,90.745,90.745,90.715,90.725,106200000.0
2009-10-16 05:57:00,90.725,90.735,90.725,90.735,37000000.0
2009-10-16 05:58:00,90.73,90.73,90.715,90.715,117200000.0
2009-10-16 05:59:00,90.72,90.73,90.715,90.725,252700000.0
2009-10-16 06:00:00,90.725,90.73,90.72,90.73,79900000.0
2009-10-16 06:01:00,90.73,90.73,90.725,90.725,47300000.0
2009-10-16 06:02:00,90.725,90.725,90.715,90.725,113900000.0
2009-10-16 06:03:00,90.725,90.73,90.725,90.73,73200000.0
2009-10-16 06:04:00,90.725,90.725,90.72,90.725,125400000.0
2009-10-16 06:05:00,90.725,90.725,90.72,90.72,107200000.0
2009-10-16 06:06:00,90.72,90.725,90.72,90.72,41000000.0
2009-10-16 06:07:00,90.72,90.73,90.72,90.725,109700000.0
2009-10-16 06:08:00,90.725,90.73,90.715,90.715,86400000.0
2009-10-16 06:09:00,90.715,90.72,90.71,90.71,102100000.0
2009-10-16 06:10:00,90.71,90.72,90.71,90.715,100900000.0
2009-10-16 06:11:00,90.71,90.72,90.71,90.715,115500000.0
2009-10-16 06:12:00,90.715,90.715,90.71,90.71,99200000.0
2009-10-16 06:13:00,90.715,90.72,90.715,90.715,100400000.0
2009-10-16 06:14:00,90.715,90.72,90.71,90.72,146400000.0
2009-10-16 06:15:00,90.715,90.73,90.715,90.72,125400000.0
2009-10-16 06:16:00,90.72,90.72,90.69,90.69,252499999.0
2009-10-16 06:17:00,90.695,90.715,90.695,90.71,89400000.0
2009-10-16 06:18:00,90.71,90.71,90.69,90.7,266300000.0
2009-10-16 06:19:00,90.7,90.71,90.7,90.71,114600000.0
2009-10-16 06:20:00,90.705,90.705,90.695,90.705,92200000.0
2009-10-16 06:21:00,90.705,90.71,90.7,90.705,200100000.0
2009-10-16 06:22:00,90.705,90.715,90.705,90.715,85200000.0
2009-10-16 06:23:00,90.715,90.715,90.715,90.715,37000000.0
2009-10-16 06:24:00,90.715,90.72,90.715,90.72,164200000.0
2009-10-16 06:25:00,90.715,90.72,90.71,90.72,102200000.0
2009-10-16 06:26:00,90.72,90.72,90.72,90.72,20500000.0
2009-10-16 06:27:00,90.725,90.73,90.72,90.725,55400000.0
2009-10-16 06:28:00,90.725,90.735,90.725,90.735,88000000.0
2009-10-16 06:29:00,90.735,90.76,90.735,90.745,87000000.0
2009-10-16 06:30:00,90.745,90.76,90.735,90.755,286500000.0
2009-10-16 06:31:00,90.755,90.76,90.75,90.76,418400000.0
2009-10-16 06:32:00,90.76,90.76,90.755,90.76,170300000.0
2009-10-16 06:33:00,90.76,90.76,90.75,90.75,184200000.0
2009-10-16 06:34:00,90.75,90.75,90.74,90.74,173800000.0
2009-10-16 06:35:00,90.74,90.75,90.74,90.75,264200000.0
2009-10-16 06:36:00,90.75,90.75,90.75,90.75,378100000.0
2009-10-16 06:37:00,90.75,90.755,90.74,90.755,268600000.0
2009-10-16 06:38:00,90.755,90.765,90.755,90.765,178800000.0
2009-10-16 06:39:00,90.76,90.77,90.755,90.77,355200000.0
2009-10-16 06:40:00,90.77,90.82,90.77,90.81,428800000.0
2009-10-16 06:41:00,90.81,90.815,90.805,90.81,339800000.0
2009-10-16 06:42:00,90.81,90.84,90.81,90.84,426100000.0
2009-10-16 06:43:00,90.84,90.84,90.825,90.84,423100000.0
2009-10-16 06:44:00,90.84,90.86,90.835,90.85,483300000.0
2009-10-16 06:45:00,90.85,90.85,90.84,90.845,369700000.0
2009-10-16 06:46:00,90.845,90.845,90.83,90.83,604400000.0
2009-10-16 06:47:00,90.83,90.84,90.82,90.835,399300000.0
2009-10-16 06:48:00,90.835,90.835,90.825,90.825,179100000.0
2009-10-16 06:49:00,90.825,90.825,90.8,90.805,305500000.0
2009-10-16 06:50:00,90.805,90.825,90.79,90.82,316100000.0
2009-10-16 06:51:00,90.82,90.84,90.81,90.84,350800000.0
2009-10-16 06:52:00,90.84,90.84,90.835,90.835,133700000.0
2009-10-16 06:53:00,90.835,90.835,90.82,90.825,289200000.0
2009-10-16 06:54:00,90.825,90.83,90.81,90.83,188900000.0
2009-10-16 06:55:00,90.83,90.845,90.83,90.835,191100000.0
2009-10-16 06:56:00,90.835,90.85,90.835,90.85,534700000.0
2009-10-16 06:57:00,90.85,90.87,90.85,90.865,185200000.0
2009-10-16 06:58:00,90.865,90.92,90.865,90.92,506199999.0
2009-10-16 06:59:00,90.92,90.93,90.9,90.9,537900001.0
2009-10-16 07:00:00,90.9,90.9,90.88,90.88,507999999.0
2009-10-16 07:01:00,90.885,90.91,90.885,90.895,264800000.0
2009-10-16 07:02:00,90.9,90.91,90.89,90.89,428600000.0
2009-10-16 07:03:00,90.89,90.905,90.89,90.89,424000000.0
2009-10-16 07:04:00,90.89,90.91,90.89,90.91,387100000.0
2009-10-16 07:05:00,90.91,90.935,90.9,90.925,356100000.0
2009-10-16 07:06:00,90.925,90.95,90.925,90.945,372400000.0
2009-10-16 07:07:00,90.945,90.945,90.94,90.94,153600000.0
2009-10-16 07:08:00,90.94,90.945,90.88,90.895,305600000.0
2009-10-16 07:09:00,90.89,90.9,90.87,90.87,217600000.0
2009-10-16 07:10:00,90.87,90.88,90.865,90.87,560000000.0
2009-10-16 07:11:00,90.87,90.87,90.855,90.86,371200000.0
2009-10-16 07:12:00,90.86,90.865,90.86,90.865,326600000.0
2009-10-16 07:13:00,90.865,90.865,90.86,90.86,605300000.0
2009-10-16 07:14:00,90.86,90.86,90.85,90.85,618800000.0
2009-10-16 07:15:00,90.855,90.86,90.85,90.86,365200000.0
2009-10-16 07:16:00,90.865,90.87,90.855,90.855,517300000.0
2009-10-16 07:17:00,90.855,90.855,90.84,90.855,460200000.0
2009-10-16 07:18:00,90.85,90.86,90.845,90.845,245600000.0
2009-10-16 07:19:00,90.845,90.855,90.83,90.83,251300000.0
2009-10-16 07:20:00,90.83,90.84,90.83,90.835,115800000.0
2009-10-16 07:21:00,90.835,90.84,90.83,90.83,245600000.0
2009-10-16 07:22:00,90.83,90.85,90.83,90.84,270500000.0
2009-10-16 07:23:00,90.84,90.85,90.84,90.845,396500000.0
2009-10-16 07:24:00,90.845,90.855,90.84,90.855,130500000.0
2009-10-16 07:25:00,90.855,90.87,90.855,90.87,175800000.0
2009-10-16 07:26:00,90.87,90.9,90.87,90.89,268600000.0
2009-10-16 07:27:00,90.89,90.89,90.88,90.88,111500000.0
2009-10-16 07:28:00,90.88,90.89,90.87,90.885,175400000.0
2009-10-16 07:29:00,90.885,90.89,90.875,90.89,255200000.0
2009-10-16 07:30:00,90.89,90.89,90.88,90.885,267300000.0
2009-10-16 07:31:00,90.885,90.89,90.885,90.89,82900000.0
2009-10-16 07:32:00,90.89,90.91,90.89,90.9,240500000.0
2009-10-16 07:33:00,90.9,90.92,90.9,90.92,262200000.0
2009-10-16 07:34:00,90.92,90.93,90.92,90.93,303500000.0
2009-10-16 07:35:00,90.93,90.93,90.905,90.905,266200000.0
2009-10-16 07:36:00,90.905,90.91,90.885,90.9,433000000.0
2009-10-16 07:37:00,90.9,90.91,90.88,90.9,532800000.0
2009-10-16 07:38:00,90.905,90.91,90.9,90.905,325100000.0
2009-10-16 07:39:00,90.9,90.915,90.88,90.9,522600000.0
2009-10-16 07:40:00,90.9,90.925,90.9,90.91,510200000.0
2009-10-16 07:41:00,90.915,90.92,90.91,90.91,686600000.0
2009-10-16 07:42:00,90.91,90.92,90.905,90.905,392000000.0
2009-10-16 07:43:00,90.905,90.945,90.905,90.945,518300000.0
2009-10-16 07:44:00,90.94,90.945,90.925,90.925,184200001.0
2009-10-16 07:45:00,90.925,90.925,90.91,90.915,199800000.0
2009-10-16 07:46:00,90.915,90.93,90.915,90.925,285100000.0
2009-10-16 07:47:00,90.925,90.925,90.9,90.91,447800000.0
2009-10-16 07:48:00,90.91,90.915,90.91,90.915,298000000.0
2009-10-16 07:49:00,90.915,90.925,90.91,90.91,366400000.0
2009-10-16 07:50:00,90.915,90.92,90.905,90.91,380600000.0
2009-10-16 07:51:00,90.91,90.92,90.905,90.91,405900000.0
2009-10-16 07:52:00,90.915,90.92,90.895,90.91,313800000.0
2009-10-16 07:53:00,90.905,90.915,90.905,90.905,308200000.0
2009-10-16 07:54:00,90.905,90.91,90.87,90.875,467400000.0
2009-10-16 07:55:00,90.875,90.93,90.875,90.925,481900000.0
2009-10-16 07:56:00,90.925,90.93,90.9,90.905,357400000.0
2009-10-16 07:57:00,90.905,90.91,90.905,90.905,175400000.0
2009-10-16 07:58:00,90.91,90.92,90.9,90.92,263700000.0
2009-10-16 07:59:00,90.92,90.94,90.92,90.93,346400000.0
2009-10-16 08:00:00,90.93,90.95,90.925,90.94,478800001.0
2009-10-16 08:01:00,90.94,90.97,90.94,90.965,542700005.0
2009-10-16 08:02:00,90.965,90.98,90.96,90.97,389500000.0
2009-10-16 08:03:00,90.97,90.97,90.95,90.955,380000000.0
2009-10-16 08:04:00,90.95,90.955,90.945,90.95,424800000.0
2009-10-16 08:05:00,90.95,90.96,90.945,90.95,479900000.0
2009-10-16 08:06:00,90.95,90.955,90.935,90.945,757099999.0
2009-10-16 08:07:00,90.945,90.955,90.94,90.94,800399999.0
2009-10-16 08:08:00,90.94,90.945,90.92,90.93,825800000.0
2009-10-16 08:09:00,90.94,90.94,90.9,90.915,873100000.0
2009-10-16 08:10:00,90.915,90.93,90.905,90.91,906800000.0
2009-10-16 08:11:00,90.91,90.915,90.905,90.915,298500000.0
2009-10-16 08:12:00,90.92,90.925,90.91,90.91,299600000.0
2009-10-16 08:13:00,90.89,90.89,90.88,90.88,752100001.0
2009-10-16 08:14:00,90.88,90.89,90.87,90.885,697200001.0
2009-10-16 08:15:00,90.885,90.89,90.88,90.885,583300000.0
2009-10-16 08:16:00,90.885,90.91,90.885,90.91,515500000.0
2009-10-16 08:17:00,90.91,90.915,90.905,90.905,734000000.0
2009-10-16 08:18:00,90.905,90.915,90.9,90.91,388999999.0
2009-10-16 08:19:00,90.91,90.91,90.88,90.885,811200005.0
2009-10-16 08:20:00,90.885,90.89,90.87,90.87,729100002.0
2009-10-16 08:21:00,90.87,90.88,90.87,90.87,639600000.0
2009-10-16 08:22:00,90.87,90.87,90.82,90.835,797599999.0
2009-10-16 08:23:00,90.835,90.865,90.835,90.85,661300001.0
2009-10-16 08:24:00,90.845,90.865,90.84,90.85,698800000.0
2009-10-16 08:25:00,90.85,90.865,90.85,90.855,632699999.0
2009-10-16 08:26:00,90.855,90.875,90.85,90.86,575399997.0
2009-10-16 08:27:00,90.86,90.88,90.845,90.88,634500000.0
2009-10-16 08:28:00,90.885,90.91,90.885,90.9,586499999.0
2009-10-16 08:29:00,90.895,90.895,90.88,90.88,567800001.0
2009-10-16 08:30:00,90.885,90.905,90.885,90.905,418799999.0
2009-10-16 08:31:00,90.905,90.92,90.9,90.915,930499999.0
2009-10-16 08:32:00,90.92,90.95,90.91,90.95,644300001.0
2009-10-16 08:33:00,90.945,90.96,90.94,90.955,1174899995.0
2009-10-16 08:34:00,90.95,90.95,90.92,90.93,883700000.0
2009-10-16 08:35:00,90.93,90.935,90.89,90.895,724799999.0
2009-10-16 08:36:00,90.895,90.915,90.895,90.9,798400001.0
2009-10-16 08:37:00,90.9,90.91,90.9,90.91,513600000.0
2009-10-16 08:38:00,90.91,90.915,90.855,90.865,398300001.0
2009-10-16 08:39:00,90.865,90.91,90.86,90.89,941499996.0
2009-10-16 08:40:00,90.89,90.89,90.89,90.89,168900000.0
2009-10-16 08:41:00,90.89,90.94,90.89,90.93,1042100002.0
2009-10-16 08:42:00,90.93,90.96,90.93,90.95,574399997.0
2009-10-16 08:43:00,90.955,90.975,90.95,90.965,949600000.0
2009-10-16 08:44:00,90.97,90.97,90.925,90.935,649599998.0
2009-10-16 08:45:00,90.935,90.95,90.93,90.94,709700000.0
2009-10-16 08:46:00,90.935,90.935,90.89,90.89,890200001.0
2009-10-16 08:47:00,90.89,90.905,90.88,90.9,674800000.0
2009-10-16 08:48:00,90.9,90.925,90.88,90.895,1025500001.0
2009-10-16 08:49:00,90.89,90.895,90.86,90.86,594299999.0
2009-10-16 08:50:00,90.86,90.865,90.84,90.855,819799996.0
2009-10-16 08:51:00,90.855,90.875,90.84,90.855,393199999.0
2009-10-16 08:52:00,90.85,90.855,90.83,90.855,913799995.0
2009-10-16 08:53:00,90.855,90.87,90.855,90.855,386300000.0
2009-10-16 08:54:00,90.855,90.865,90.85,90.85,119300000.0
2009-10-16 08:55:00,90.85,90.86,90.85,90.86,386300001.0
2009-10-16 08:56:00,90.86,90.86,90.85,90.855,220000000.0
2009-10-16 08:57:00,90.855,90.87,90.855,90.865,298100001.0
2009-10-16 08:58:00,90.865,90.88,90.865,90.88,419399998.0
2009-10-16 08:59:00,90.88,90.89,90.87,90.875,292900000.0
2009-10-16 09:00:00,90.87,90.89,90.87,90.89,609100000.0
2009-10-16 09:01:00,90.89,90.92,90.89,90.92,881299996.0
2009-10-16 09:02:00,90.92,90.93,90.915,90.92,591800000.0
2009-10-16 09:03:00,90.92,90.93,90.89,90.905,691599999.0
2009-10-16 09:04:00,90.905,90.905,90.87,90.88,842200003.0
2009-10-16 09:05:00,90.88,90.88,90.85,90.86,708400000.0
2009-10-16 09:06:00,90.86,90.86,90.82,90.835,639300002.0
2009-10-16 09:07:00,90.835,90.85,90.815,90.815,606800003.0
2009-10-16 09:08:00,90.815,90.835,90.775,90.835,1093400003.0
2009-10-16 09:09:00,90.84,90.86,90.84,90.85,547100001.0
2009-10-16 09:10:00,90.85,90.85,90.815,90.835,335800000.0
2009-10-16 09:11:00,90.835,90.84,90.8,90.805,540900001.0
2009-10-16 09:12:00,90.805,90.815,90.795,90.815,587400001.0
2009-10-16 09:13:00,90.815,90.84,90.815,90.835,517000007.0
2009-10-16 09:14:00,90.835,90.845,90.835,90.845,774800010.0
2009-10-16 09:15:00,90.84,90.845,90.795,90.8,552500003.0
2009-10-16 09:16:00,90.8,90.805,90.775,90.8,786599997.0
2009-10-16 09:17:00,90.8,90.805,90.73,90.74,972899994.0
2009-10-16 09:18:00,90.74,90.76,90.71,90.745,1033999996.0
2009-10-16 09:19:00,90.745,90.78,90.74,90.78,434600000.0
2009-10-16 09:20:00,90.78,90.81,90.78,90.785,990600002.0
2009-10-16 09:21:00,90.785,90.825,90.785,90.805,1296600003.0
2009-10-16 09:22:00,90.8,90.84,90.8,90.83,724900000.0
2009-10-16 09:23:00,90.83,90.83,90.815,90.815,738999999.0
2009-10-16 09:24:00,90.815,90.815,90.79,90.81,653300003.0
2009-10-16 09:25:00,90.81,90.84,90.81,90.835,743900003.0
2009-10-16 09:26:00,90.835,90.91,90.83,90.9,1104099998.0
2009-10-16 09:27:00,90.9,90.9,90.88,90.9,801400004.0
2009-10-16 09:28:00,90.895,90.91,90.885,90.91,1104300003.0
2009-10-16 09:29:00,90.91,90.925,90.905,90.91,1074300001.0
2009-10-16 09:30:00,90.91,90.94,90.905,90.93,756400000.0
2009-10-16 09:31:00,90.93,90.985,90.92,90.92,1016800003.0
2009-10-16 09:32:00,90.92,90.925,90.91,90.915,414500000.0
2009-10-16 09:33:00,90.915,90.945,90.91,90.91,510200001.0
2009-10-16 09:34:00,90.91,90.95,90.91,90.95,406500000.0
2009-10-16 09:35:00,90.95,90.95,90.905,90.915,723600003.0
2009-10-16 09:36:00,90.915,90.92,90.9,90.91,869099994.0
2009-10-16 09:37:00,90.905,90.94,90.905,90.935,636400006.0
2009-10-16 09:38:00,90.935,90.96,90.935,90.935,694600001.0
2009-10-16 09:39:00,90.935,90.935,90.92,90.93,372400000.0
2009-10-16 09:40:00,90.93,90.94,90.92,90.925,712199997.0
2009-10-16 09:41:00,90.925,90.94,90.92,90.94,564200000.0
2009-10-16 09:42:00,90.94,90.955,90.94,90.94,840900004.0
2009-10-16 09:43:00,90.945,90.95,90.945,90.95,537300001.0
2009-10-16 09:44:00,90.95,90.955,90.94,90.945,566000001.0
2009-10-16 09:45:00,90.945,91.02,90.945,91.015,602799999.0
2009-10-16 09:46:00,91.01,91.02,90.985,91.015,812799999.0
2009-10-16 09:47:00,91.015,91.13,91.015,91.125,1151099999.0
2009-10-16 09:48:00,91.14,91.14,91.07,91.075,812600004.0
2009-10-16 09:49:00,91.075,91.085,91.06,91.07,1099700001.0
2009-10-16 09:50:00,91.07,91.085,91.055,91.07,779100001.0
2009-10-16 09:51:00,91.07,91.15,91.07,91.15,1096500003.0
2009-10-16 09:52:00,91.15,91.2,91.125,91.13,780799998.0
2009-10-16 09:53:00,91.13,91.16,91.12,91.16,883399998.0
2009-10-16 09:54:00,91.16,91.18,91.145,91.165,1158600000.0
2009-10-16 09:55:00,91.165,91.185,91.16,91.165,922399998.0
2009-10-16 09:56:00,91.165,91.185,91.165,91.185,881600000.0
2009-10-16 09:57:00,91.185,91.19,91.155,91.17,585799999.0
2009-10-16 09:58:00,91.17,91.225,91.16,91.205,699299999.0
2009-10-16 09:59:00,91.21,91.215,91.165,91.165,927000000.0
2009-10-16 10:00:00,91.17,91.2,91.165,91.19,649900000.0
2009-10-16 10:01:00,91.19,91.19,91.17,91.18,426100000.0
2009-10-16 10:02:00,91.18,91.225,91.175,91.18,1243699998.0
2009-10-16 10:03:00,91.18,91.18,91.15,91.15,923700000.0
2009-10-16 10:04:00,91.155,91.16,91.11,91.12,1375199997.0
2009-10-16 10:05:00,91.13,91.14,91.105,91.12,1267099993.0
2009-10-16 10:06:00,91.12,91.12,91.1,91.105,568600005.0
2009-10-16 10:07:00,91.105,91.11,91.04,91.045,754800000.0
2009-10-16 10:08:00,91.04,91.07,91.01,91.01,989900000.0
2009-10-16 10:09:00,91.01,91.035,91.0,91.035,932999998.0
2009-10-16 10:10:00,91.035,91.08,91.035,91.07,1247399988.0
2009-10-16 10:11:00,91.07,91.075,91.05,91.075,976499995.0
2009-10-16 10:12:00,91.075,91.085,91.075,91.075,652900000.0
2009-10-16 10:13:00,91.075,91.095,91.075,91.09,706999999.0
2009-10-16 10:14:00,91.09,91.09,91.05,91.055,675200002.0
2009-10-16 10:15:00,91.055,91.08,91.055,91.075,646799986.0
2009-10-16 10:16:00,91.075,91.085,91.075,91.08,510799996.0
2009-10-16 10:17:00,91.075,91.08,91.06,91.065,779100001.0
2009-10-16 10:18:00,91.065,91.07,91.03,91.05,800599999.0
2009-10-16 10:19:00,91.05,91.05,91.04,91.045,694999999.0
2009-10-16 10:20:00,91.045,91.05,91.015,91.02,1095799997.0
2009-10-16 10:21:00,91.02,91.03,91.015,91.025,694599999.0
2009-10-16 10:22:00,91.025,91.035,91.025,91.03,354299997.0
2009-10-16 10:23:00,91.035,91.035,91.02,91.03,346500000.0
2009-10-16 10:24:00,91.025,91.04,91.02,91.035,640099999.0
2009-10-16 10:25:00,91.035,91.055,91.02,91.055,566699998.0
2009-10-16 10:26:00,91.055,91.075,91.055,91.06,574300002.0
2009-10-16 10:27:00,91.06,91.07,91.055,91.06,762499999.0
2009-10-16 10:28:00,91.06,91.07,91.06,91.06,833799998.0
2009-10-16 10:29:00,91.06,91.06,91.055,91.055,370400001.0
2009-10-16 10:30:00,91.055,91.06,91.035,91.045,718399997.0
2009-10-16 10:31:00,91.045,91.05,91.025,91.045,578400000.0
2009-10-16 10:32:00,91.045,91.055,91.025,91.025,1137100001.0
2009-10-16 10:33:00,91.025,91.04,91.02,91.04,511800000.0
2009-10-16 10:34:00,91.04,91.04,91.02,91.03,575400000.0
2009-10-16 10:35:00,91.03,91.045,91.03,91.045,461500000.0
2009-10-16 10:36:00,91.05,91.065,91.05,91.065,516800002.0
2009-10-16 10:37:00,91.065,91.07,91.065,91.07,503300002.0
2009-10-16 10:38:00,91.07,91.085,91.06,91.07,570099999.0
2009-10-16 10:39:00,91.07,91.09,91.07,91.09,593099999.0
2009-10-16 10:40:00,91.09,91.11,91.09,91.1,465599999.0
2009-10-16 10:41:00,91.1,91.1,91.09,91.095,447500002.0
2009-10-16 10:42:00,91.1,91.145,91.1,91.14,555200001.0
2009-10-16 10:43:00,91.14,91.17,91.135,91.16,919099998.0
2009-10-16 10:44:00,91.16,91.16,91.125,91.135,762799997.0
2009-10-16 10:45:00,91.135,91.175,91.135,91.175,873800000.0
2009-10-16 10:46:00,91.175,91.18,91.165,91.17,580099998.0
2009-10-16 10:47:00,91.17,91.175,91.15,91.155,653900002.0
2009-10-16 10:48:00,91.16,91.16,91.13,91.15,758200004.0
2009-10-16 10:49:00,91.155,91.175,91.145,91.175,868099997.0
2009-10-16 10:50:00,91.175,91.205,91.16,91.17,845400000.0
2009-10-16 10:51:00,91.17,91.19,91.165,91.18,898800003.0
2009-10-16 10:52:00,91.18,91.185,91.17,91.17,596899998.0
2009-10-16 10:53:00,91.17,91.18,91.17,91.18,376900000.0
2009-10-16 10:54:00,91.18,91.195,91.16,91.19,426500000.0
2009-10-16 10:55:00,91.19,91.19,91.18,91.185,516299995.0
2009-10-16 10:56:00,91.185,91.22,91.185,91.22,547600000.0
2009-10-16 10:57:00,91.22,91.23,91.21,91.23,369600000.0
2009-10-16 10:58:00,91.23,91.28,91.22,91.25,899799996.0
2009-10-16 10:59:00,91.245,91.245,91.22,91.23,535000001.0
2009-10-16 11:00:00,91.23,91.28,91.23,91.27,651600001.0
2009-10-16 11:01:00,91.27,91.275,91.255,91.265,563400000.0
2009-10-16 11:02:00,91.265,91.265,91.25,91.25,553699997.0
2009-10-16 11:03:00,91.26,91.27,91.235,91.26,877400003.0
2009-10-16 11:04:00,91.26,91.275,91.25,91.265,827699999.0
2009-10-16 11:05:00,91.265,91.29,91.26,91.275,475700000.0
2009-10-16 11:06:00,91.275,91.275,91.22,91.225,1051200001.0
2009-10-16 11:07:00,91.225,91.25,91.205,91.205,1357100005.0
2009-10-16 11:08:00,91.205,91.23,91.195,91.215,680200007.0
2009-10-16 11:09:00,91.215,91.245,91.205,91.205,839300009.0
2009-10-16 11:10:00,91.205,91.215,91.19,91.2,578400001.0
2009-10-16 11:11:00,91.195,91.21,91.195,91.205,501400000.0
2009-10-16 11:12:00,91.205,91.21,91.19,91.2,473099999.0
2009-10-16 11:13:00,91.2,91.21,91.19,91.205,534800003.0
2009-10-16 11:14:00,91.2,91.235,91.195,91.235,625800002.0
2009-10-16 11:15:00,91.23,91.245,91.23,91.24,495400002.0
2009-10-16 11:16:00,91.24,91.26,91.24,91.255,641500002.0
2009-10-16 11:17:00,91.255,91.275,91.255,91.26,469300001.0
2009-10-16 11:18:00,91.26,91.275,91.255,91.26,560199997.0
2009-10-16 11:19:00,91.255,91.26,91.25,91.255,531400001.0
2009-10-16 11:20:00,91.255,91.26,91.25,91.25,834399996.0
2009-10-16 11:21:00,91.25,91.26,91.235,91.255,498499999.0
2009-10-16 11:22:00,91.255,91.255,91.21,91.215,589700000.0
2009-10-16 11:23:00,91.22,91.245,91.18,91.2,963899999.0
2009-10-16 11:24:00,91.2,91.205,91.19,91.2,613599999.0
2009-10-16 11:25:00,91.205,91.21,91.19,91.195,603300003.0
2009-10-16 11:26:00,91.195,91.21,91.185,91.205,713300000.0
2009-10-16 11:27:00,91.205,91.21,91.205,91.21,364400004.0
2009-10-16 11:28:00,91.21,91.23,91.21,91.225,225800000.0
2009-10-16 11:29:00,91.225,91.23,91.22,91.225,509000001.0
2009-10-16 11:30:00,91.225,91.225,91.205,91.215,743000001.0
2009-10-16 11:31:00,91.215,91.215,91.2,91.205,841700000.0
2009-10-16 11:32:00,91.205,91.205,91.15,91.15,890799994.0
2009-10-16 11:33:00,91.15,91.175,91.14,91.175,472499997.0
2009-10-16 11:34:00,91.17,91.175,91.16,91.165,492299999.0
2009-10-16 11:35:00,91.165,91.19,91.165,91.185,780299997.0
2009-10-16 11:36:00,91.18,91.19,91.17,91.18,482800000.0
2009-10-16 11:37:00,91.18,91.18,91.16,91.165,351300000.0
2009-10-16 11:38:00,91.165,91.175,91.16,91.165,598900002.0
2009-10-16 11:39:00,91.165,91.175,91.145,91.145,877499996.0
2009-10-16 11:40:00,91.14,91.15,91.135,91.15,621500001.0
2009-10-16 11:41:00,91.15,91.16,91.125,91.125,646299999.0
2009-10-16 11:42:00,91.125,91.13,91.105,91.13,858099999.0
2009-10-16 11:43:00,91.13,91.14,91.12,91.135,625400001.0
2009-10-16 11:44:00,91.135,91.145,91.125,91.13,660000008.0
2009-10-16 11:45:00,91.135,91.15,91.13,91.145,634600003.0
2009-10-16 11:46:00,91.145,91.165,91.145,91.155,577800000.0
2009-10-16 11:47:00,91.155,91.155,91.13,91.135,647600001.0
2009-10-16 11:48:00,91.13,91.14,91.13,91.13,360099996.0
2009-10-16 11:49:00,91.135,91.14,91.12,91.125,390499999.0
2009-10-16 11:50:00,91.125,91.155,91.115,91.145,641800000.0
2009-10-16 11:51:00,91.15,91.15,91.135,91.135,660699998.0
2009-10-16 11:52:00,91.135,91.135,91.115,91.13,916699989.0
2009-10-16 11:53:00,91.13,91.145,91.13,91.14,599799996.0
2009-10-16 11:54:00,91.14,91.145,91.125,91.13,720900000.0
2009-10-16 11:55:00,91.125,91.14,91.125,91.135,544699989.0
2009-10-16 11:56:00,91.135,91.185,91.135,91.18,817900002.0
2009-10-16 11:57:00,91.185,91.205,91.17,91.18,1464399995.0
2009-10-16 11:58:00,91.19,91.205,91.18,91.2,1549400000.0
2009-10-16 11:59:00,91.2,91.205,91.185,91.185,1094600003.0
2009-10-16 12:00:00,91.19,91.19,91.135,91.165,733700000.0
2009-10-16 12:01:00,91.165,91.165,91.155,91.16,683499996.0
2009-10-16 12:02:00,91.16,91.16,91.15,91.155,485500000.0
2009-10-16 12:03:00,91.155,91.18,91.145,91.175,380200001.0
2009-10-16 12:04:00,91.175,91.18,91.17,91.17,214100002.0
2009-10-16 12:05:00,91.17,91.18,91.145,91.15,621800001.0
2009-10-16 12:06:00,91.15,91.155,91.13,91.135,822899999.0
2009-10-16 12:07:00,91.135,91.14,91.12,91.13,629300000.0
2009-10-16 12:08:00,91.13,91.14,91.13,91.135,134100000.0
2009-10-16 12:09:00,91.135,91.135,91.105,91.105,747299992.0
2009-10-16 12:10:00,91.1,91.1,91.07,91.085,894000001.0
2009-10-16 12:11:00,91.085,91.11,91.08,91.11,403999999.0
2009-10-16 12:12:00,91.11,91.125,91.11,91.12,603800001.0
2009-10-16 12:13:00,91.12,91.13,91.075,91.085,274100000.0
2009-10-16 12:14:00,91.08,91.13,91.08,91.12,616400001.0
2009-10-16 12:15:00,91.11,91.11,91.1,91.105,654799999.0
2009-10-16 12:16:00,91.105,91.135,91.105,91.13,424200000.0
2009-10-16 12:17:00,91.13,91.135,91.11,91.125,555699998.0
2009-10-16 12:18:00,91.125,91.16,91.125,91.16,753100000.0
2009-10-16 12:19:00,91.155,91.165,91.15,91.155,578800000.0
2009-10-16 12:20:00,91.16,91.16,91.15,91.15,710500005.0
2009-10-16 12:21:00,91.15,91.16,91.145,91.15,730200001.0
2009-10-16 12:22:00,91.145,91.15,91.145,91.15,355500000.0
2009-10-16 12:23:00,91.15,91.15,91.11,91.11,777900000.0
2009-10-16 12:24:00,91.11,91.125,91.11,91.125,293799998.0
2009-10-16 12:25:00,91.12,91.12,91.11,91.11,352200001.0
2009-10-16 12:26:00,91.12,91.135,91.115,91.13,294500003.0
2009-10-16 12:27:00,91.13,91.135,91.115,91.115,677600007.0
2009-10-16 12:28:00,91.12,91.13,91.115,91.12,334799996.0
2009-10-16 12:29:00,91.12,91.125,91.115,91.12,649599999.0
2009-10-16 12:30:00,91.12,91.14,91.115,91.13,695699998.0
2009-10-16 12:31:00,91.13,91.145,91.12,91.125,987400001.0
2009-10-16 12:32:00,91.12,91.135,91.11,91.13,890500000.0
2009-10-16 12:33:00,91.13,91.13,91.11,91.11,891399994.0
2009-10-16 12:34:00,91.11,91.115,91.095,91.105,797499997.0
2009-10-16 12:35:00,91.105,91.115,91.1,91.105,789300000.0
2009-10-16 12:36:00,91.105,91.12,91.095,91.1,646900000.0
2009-10-16 12:37:00,91.1,91.115,91.1,91.11,809400001.0
2009-10-16 12:38:00,91.11,91.115,91.095,91.095,664900000.0
2009-10-16 12:39:00,91.095,91.11,91.095,91.1,582000004.0
2009-10-16 12:40:00,91.1,91.105,91.095,91.105,135699999.0
2009-10-16 12:41:00,91.115,91.125,91.11,91.115,497000002.0
2009-10-16 12:42:00,91.12,91.12,91.09,91.095,909499996.0
2009-10-16 12:43:00,91.095,91.1,91.08,91.085,276200000.0
2009-10-16 12:44:00,91.08,91.09,91.08,91.09,514300003.0
2009-10-16 12:45:00,91.09,91.09,91.075,91.08,532299995.0
2009-10-16 12:46:00,91.08,91.09,91.07,91.09,471700001.0
2009-10-16 12:47:00,91.09,91.11,91.08,91.09,802700002.0
2009-10-16 12:48:00,91.085,91.09,91.08,91.085,728700000.0
2009-10-16 12:49:00,91.085,91.095,91.08,91.095,739800000.0
2009-10-16 12:50:00,91.095,91.105,91.095,91.1,292599999.0
2009-10-16 12:51:00,91.1,91.11,91.095,91.1,449699999.0
2009-10-16 12:52:00,91.095,91.105,91.095,91.105,180600000.0
2009-10-16 12:53:00,91.105,91.105,91.09,91.1,597300000.0
2009-10-16 12:54:00,91.1,91.1,91.09,91.095,441600000.0
2009-10-16 12:55:00,91.095,91.105,91.09,91.1,580000002.0
2009-10-16 12:56:00,91.1,91.105,91.095,91.1,430600000.0
2009-10-16 12:57:00,91.1,91.105,91.095,91.1,359800005.0
2009-10-16 12:58:00,91.1,91.1,91.07,91.07,690400009.0
2009-10-16 12:59:00,91.075,91.075,90.98,90.995,998599999.0
2009-10-16 13:00:00,90.99,91.05,90.99,91.015,1168600000.0
2009-10-16 13:01:00,91.015,91.02,90.945,90.99,800700000.0
2009-10-16 13:02:00,91.0,91.015,90.965,91.0,932699996.0
2009-10-16 13:03:00,91.0,91.005,90.96,90.98,671300004.0
2009-10-16 13:04:00,90.98,91.005,90.98,91.005,566000000.0
2009-10-16 13:05:00,91.005,91.055,91.005,91.055,823799999.0
2009-10-16 13:06:00,91.06,91.07,91.04,91.05,543000000.0
2009-10-16 13:07:00,91.05,91.085,91.045,91.08,691100000.0
2009-10-16 13:08:00,91.08,91.085,91.065,91.065,657400000.0
2009-10-16 13:09:00,91.065,91.07,91.05,91.05,615600002.0
2009-10-16 13:10:00,91.05,91.06,91.025,91.05,774400000.0
2009-10-16 13:11:00,91.05,91.06,90.995,90.995,606400001.0
2009-10-16 13:12:00,90.995,91.045,90.99,91.04,950600000.0
2009-10-16 13:13:00,91.045,91.09,91.04,91.08,987300001.0
2009-10-16 13:14:00,91.08,91.08,91.055,91.08,621199998.0
2009-10-16 13:15:00,91.08,91.12,91.055,91.08,957600002.0
2009-10-16 13:16:00,91.085,91.115,91.085,91.085,689000005.0
2009-10-16 13:17:00,91.085,91.15,91.02,91.145,1110200006.0
2009-10-16 13:18:00,91.145,91.19,91.145,91.17,963100000.0
2009-10-16 13:19:00,91.17,91.17,91.12,91.125,768100001.0
2009-10-16 13:20:00,91.13,91.15,91.1,91.115,983800003.0
2009-10-16 13:21:00,91.13,91.18,91.12,91.13,662700003.0
2009-10-16 13:22:00,91.13,91.14,91.125,91.125,258100000.0
2009-10-16 13:23:00,91.125,91.13,91.125,91.125,482600000.0
2009-10-16 13:24:00,91.125,91.135,91.105,91.105,1064800010.0
2009-10-16 13:25:00,91.105,91.105,91.085,91.095,839099998.0
2009-10-16 13:26:00,91.095,91.115,91.09,91.115,187900000.0
2009-10-16 13:27:00,91.115,91.155,91.115,91.14,288600000.0
2009-10-16 13:28:00,91.14,91.16,91.135,91.155,604300000.0
2009-10-16 13:29:00,91.155,91.175,91.145,91.145,608199996.0
2009-10-16 13:30:00,91.145,91.145,91.125,91.13,376200000.0
2009-10-16 13:31:00,91.13,91.145,91.125,91.135,687800001.0
2009-10-16 13:32:00,91.14,91.145,91.135,91.14,375600001.0
2009-10-16 13:33:00,91.145,91.16,91.125,91.125,576200001.0
2009-10-16 13:34:00,91.13,91.14,91.125,91.14,320300000.0
2009-10-16 13:35:00,91.135,91.145,91.12,91.12,617700000.0
2009-10-16 13:36:00,91.125,91.145,91.125,91.14,241600000.0
2009-10-16 13:37:00,91.145,91.15,91.14,91.15,607699997.0
2009-10-16 13:38:00,91.15,91.16,91.14,91.16,471399998.0
2009-10-16 13:39:00,91.17,91.17,91.155,91.165,341199998.0
2009-10-16 13:40:00,91.16,91.21,91.16,91.19,547999995.0
2009-10-16 13:41:00,91.185,91.21,91.185,91.21,717599995.0
2009-10-16 13:42:00,91.21,91.21,91.195,91.205,722899985.0
2009-10-16 13:43:00,91.205,91.21,91.205,91.205,332399995.0
2009-10-16 13:44:00,91.215,91.24,91.215,91.22,677800004.0
2009-10-16 13:45:00,91.23,91.24,91.225,91.24,500299998.0
2009-10-16 13:46:00,91.24,91.255,91.21,91.21,737899998.0
2009-10-16 13:47:00,91.21,91.21,91.16,91.16,585100000.0
2009-10-16 13:48:00,91.16,91.175,91.15,91.155,721700000.0
2009-10-16 13:49:00,91.15,91.18,91.15,91.155,787600012.0
2009-10-16 13:50:00,91.155,91.155,91.14,91.15,415300001.0
2009-10-16 13:51:00,91.15,91.155,91.145,91.15,265999999.0
2009-10-16 13:52:00,91.15,91.165,91.145,91.15,400899999.0
2009-10-16 13:53:00,91.15,91.155,91.14,91.145,551999998.0
2009-10-16 13:54:00,91.145,91.15,91.14,91.15,414099994.0
2009-10-16 13:55:00,91.145,91.145,91.115,91.115,273499999.0
2009-10-16 13:56:00,91.115,91.13,91.115,91.125,397899990.0
2009-10-16 13:57:00,91.125,91.14,91.12,91.12,787899986.0
2009-10-16 13:58:00,91.12,91.125,91.11,91.115,693900001.0
2009-10-16 13:59:00,91.115,91.13,91.095,91.13,636499999.0
2009-10-16 14:00:00,91.13,91.145,91.12,91.12,449700000.0
2009-10-16 14:01:00,91.12,91.125,91.12,91.12,155700000.0
2009-10-16 14:02:00,91.12,91.12,91.115,91.115,522300000.0
2009-10-16 14:03:00,91.12,91.12,91.1,91.115,643200000.0
2009-10-16 14:04:00,91.11,91.115,91.11,91.11,181800001.0
2009-10-16 14:05:00,91.115,91.125,91.11,91.125,510100000.0
2009-10-16 14:06:00,91.125,91.13,91.125,91.13,92100000.0
2009-10-16 14:07:00,91.13,91.13,91.11,91.12,345800001.0
2009-10-16 14:08:00,91.12,91.13,91.115,91.125,358600000.0
2009-10-16 14:09:00,91.125,91.145,91.12,91.145,348600000.0
2009-10-16 14:10:00,91.145,91.16,91.135,91.155,491100000.0
2009-10-16 14:11:00,91.15,91.17,91.145,91.165,725299998.0
2009-10-16 14:12:00,91.165,91.175,91.15,91.165,583200000.0
2009-10-16 14:13:00,91.165,91.18,91.145,91.175,949400000.0
2009-10-16 14:14:00,91.175,91.19,91.165,91.185,928600001.0
2009-10-16 14:15:00,91.185,91.19,91.16,91.165,966100001.0
2009-10-16 14:16:00,91.165,91.21,91.165,91.2,531800000.0
2009-10-16 14:17:00,91.2,91.215,91.18,91.205,314400000.0
2009-10-16 14:18:00,91.2,91.22,91.195,91.205,217300000.0
2009-10-16 14:19:00,91.205,91.205,91.19,91.195,248200000.0
2009-10-16 14:20:00,91.195,91.22,91.19,91.195,524600000.0
2009-10-16 14:21:00,91.195,91.265,91.195,91.24,728800000.0
2009-10-16 14:22:00,91.24,91.26,91.225,91.255,1186200007.0
2009-10-16 14:23:00,91.255,91.285,91.25,91.275,1554399993.0
2009-10-16 14:24:00,91.275,91.285,91.26,91.275,801300000.0
2009-10-16 14:25:00,91.275,91.28,91.26,91.265,782999998.0
2009-10-16 14:26:00,91.265,91.265,91.235,91.24,721499997.0
2009-10-16 14:27:00,91.24,91.265,91.235,91.24,1139600000.0
2009-10-16 14:28:00,91.245,91.28,91.245,91.275,531599999.0
2009-10-16 14:29:00,91.28,91.32,91.265,91.28,1009099999.0
2009-10-16 14:30:00,91.28,91.29,91.25,91.255,1149399992.0
2009-10-16 14:31:00,91.255,91.255,91.21,91.21,508300001.0
2009-10-16 14:32:00,91.21,91.22,91.19,91.205,928100005.0
2009-10-16 14:33:00,91.21,91.215,91.19,91.205,511899998.0
2009-10-16 14:34:00,91.205,91.21,91.195,91.195,306799999.0
2009-10-16 14:35:00,91.195,91.195,91.125,91.17,434500000.0
2009-10-16 14:36:00,91.17,91.17,91.125,91.145,304500001.0
2009-10-16 14:37:00,91.145,91.155,91.12,91.135,725600006.0
2009-10-16 14:38:00,91.135,91.155,91.11,91.11,547900001.0
2009-10-16 14:39:00,91.11,91.125,91.105,91.125,605700001.0
2009-10-16 14:40:00,91.125,91.16,91.12,91.15,535000001.0
2009-10-16 14:41:00,91.15,91.2,91.15,91.18,711500002.0
2009-10-16 14:42:00,91.18,91.18,91.13,91.155,388699999.0
2009-10-16 14:43:00,91.155,91.175,91.15,91.16,354700000.0
2009-10-16 14:44:00,91.16,91.2,91.16,91.19,383100001.0
2009-10-16 14:45:00,91.19,91.19,91.18,91.18,186500000.0
2009-10-16 14:46:00,91.175,91.21,91.16,91.175,525100005.0
2009-10-16 14:47:00,91.175,91.195,91.165,91.17,413400004.0
2009-10-16 14:48:00,91.17,91.19,91.165,91.18,265700000.0
2009-10-16 14:49:00,91.185,91.19,91.18,91.185,88600000.0
2009-10-16 14:50:00,91.185,91.185,91.17,91.17,310600000.0
2009-10-16 14:51:00,91.17,91.18,91.16,91.16,519699999.0
2009-10-16 14:52:00,91.16,91.16,91.145,91.145,698900007.0
2009-10-16 14:53:00,91.145,91.175,91.145,91.175,559100003.0
2009-10-16 14:54:00,91.175,91.185,91.165,91.18,895599998.0
2009-10-16 14:55:00,91.185,91.185,91.155,91.155,479400000.0
2009-10-16 14:56:00,91.155,91.165,91.15,91.155,905400002.0
2009-10-16 14:57:00,91.155,91.155,91.13,91.13,620500001.0
2009-10-16 14:58:00,91.135,91.135,91.13,91.135,591499998.0
2009-10-16 14:59:00,91.135,91.155,91.12,91.12,580100002.0
2009-10-16 15:00:00,91.12,91.145,91.12,91.14,528000002.0
2009-10-16 15:01:00,91.14,91.16,91.135,91.14,664700001.0
2009-10-16 15:02:00,91.14,91.15,91.14,91.14,149300000.0
2009-10-16 15:03:00,91.14,91.145,91.12,91.13,984200013.0
2009-10-16 15:04:00,91.13,91.135,91.055,91.06,662400001.0
2009-10-16 15:05:00,91.06,91.09,91.04,91.07,541500000.0
2009-10-16 15:06:00,91.07,91.105,91.06,91.105,445300001.0
2009-10-16 15:07:00,91.105,91.125,91.1,91.11,359100001.0
2009-10-16 15:08:00,91.125,91.145,91.125,91.14,243100000.0
2009-10-16 15:09:00,91.14,91.14,91.09,91.105,583800000.0
2009-10-16 15:10:00,91.105,91.135,91.1,91.135,624000001.0
2009-10-16 15:11:00,91.135,91.135,91.105,91.115,714700002.0
2009-10-16 15:12:00,91.115,91.135,91.105,91.13,545200001.0
2009-10-16 15:13:00,91.135,91.2,91.135,91.18,677400000.0
2009-10-16 15:14:00,91.175,91.22,91.17,91.21,633600001.0
2009-10-16 15:15:00,91.215,91.27,91.175,91.2,844200001.0
2009-10-16 15:16:00,91.2,91.24,91.195,91.225,760100002.0
2009-10-16 15:17:00,91.225,91.235,91.215,91.235,1072200004.0
2009-10-16 15:18:00,91.235,91.24,91.185,91.19,807300000.0
2009-10-16 15:19:00,91.19,91.215,91.185,91.21,779200002.0
2009-10-16 15:20:00,91.205,91.225,91.195,91.21,895200001.0
2009-10-16 15:21:00,91.21,91.21,91.14,91.14,795000001.0
2009-10-16 15:22:00,91.14,91.18,91.135,91.18,509300000.0
2009-10-16 15:23:00,91.18,91.205,91.15,91.15,657000001.0
2009-10-16 15:24:00,91.15,91.17,91.135,91.17,880900002.0
2009-10-16 15:25:00,91.17,91.18,91.12,91.12,784900001.0
2009-10-16 15:26:00,91.12,91.145,91.11,91.11,813600001.0
2009-10-16 15:27:00,91.115,91.155,91.105,91.15,822800002.0
2009-10-16 15:28:00,91.15,91.165,91.14,91.14,712600003.0
2009-10-16 15:29:00,91.14,91.14,91.115,91.12,841000003.0
2009-10-16 15:30:00,91.12,91.14,91.11,91.125,906000002.0
2009-10-16 15:31:00,91.13,91.165,91.12,91.16,839600000.0
2009-10-16 15:32:00,91.16,91.17,91.14,91.15,618500003.0
2009-10-16 15:33:00,91.15,91.165,91.145,91.16,703899996.0
2009-10-16 15:34:00,91.16,91.16,91.13,91.14,545100001.0
2009-10-16 15:35:00,91.135,91.155,91.13,91.155,779899998.0
2009-10-16 15:36:00,91.155,91.175,91.155,91.16,702500001.0
2009-10-16 15:37:00,91.16,91.17,91.15,91.16,651200003.0
2009-10-16 15:38:00,91.16,91.16,91.135,91.16,756299999.0
2009-10-16 15:39:00,91.16,91.16,91.13,91.135,590800000.0
2009-10-16 15:40:00,91.135,91.165,91.12,91.135,1061999998.0
2009-10-16 15:41:00,91.135,91.14,91.13,91.13,415599999.0
2009-10-16 15:42:00,91.13,91.14,91.12,91.13,609500000.0
2009-10-16 15:43:00,91.13,91.14,91.13,91.13,264700000.0
2009-10-16 15:44:00,91.13,91.135,91.13,91.13,299100000.0
2009-10-16 15:45:00,91.13,91.14,91.13,91.14,325699999.0
2009-10-16 15:46:00,91.14,91.16,91.14,91.155,532600002.0
2009-10-16 15:47:00,91.155,91.16,91.155,91.16,420699999.0
2009-10-16 15:48:00,91.16,91.16,91.14,91.14,589099999.0
2009-10-16 15:49:00,91.14,91.14,91.11,91.12,522699998.0
2009-10-16 15:50:00,91.12,91.12,91.085,91.1,1151499991.0
2009-10-16 15:51:00,91.1,91.1,91.055,91.065,1032499999.0
2009-10-16 15:52:00,91.07,91.07,90.955,91.015,1248200000.0
2009-10-16 15:53:00,91.02,91.05,90.98,91.015,1324599999.0
2009-10-16 15:54:00,91.015,91.03,90.99,90.99,935499999.0
2009-10-16 15:55:00,90.985,91.04,90.98,91.035,1155200000.0
2009-10-16 15:56:00,91.035,91.13,91.03,91.125,977600001.0
2009-10-16 15:57:00,91.115,91.135,91.085,91.095,531100000.0
2009-10-16 15:58:00,91.095,91.11,91.07,91.1,805299997.0
2009-10-16 15:59:00,91.1,91.1,91.055,91.06,749000001.0
2009-10-16 16:00:00,91.06,91.11,91.035,91.105,693300000.0
2009-10-16 16:01:00,91.1,91.115,91.075,91.075,806600000.0
2009-10-16 16:02:00,91.075,91.105,91.075,91.105,1151899998.0
2009-10-16 16:03:00,91.105,91.11,91.075,91.105,890700000.0
2009-10-16 16:04:00,91.105,91.11,91.09,91.1,810399998.0
2009-10-16 16:05:00,91.1,91.115,91.085,91.09,1177199994.0
2009-10-16 16:06:00,91.085,91.09,91.08,91.08,899200005.0
2009-10-16 16:07:00,91.08,91.09,91.08,91.085,591500001.0
2009-10-16 16:08:00,91.085,91.09,91.085,91.09,487200000.0
2009-10-16 16:09:00,91.09,91.11,91.08,91.09,627499999.0
2009-10-16 16:10:00,91.1,91.11,91.09,91.11,341900001.0
2009-10-16 16:11:00,91.11,91.11,91.085,91.11,525299998.0
2009-10-16 16:12:00,91.11,91.12,91.085,91.115,498000001.0
2009-10-16 16:13:00,91.115,91.115,91.085,91.085,814800000.0
2009-10-16 16:14:00,91.085,91.1,91.08,91.08,795599994.0
2009-10-16 16:15:00,91.08,91.08,91.065,91.065,765899996.0
2009-10-16 16:16:00,91.065,91.07,91.05,91.065,795900003.0
2009-10-16 16:17:00,91.065,91.065,91.03,91.04,705900001.0
2009-10-16 16:18:00,91.04,91.04,91.015,91.015,801600001.0
2009-10-16 16:19:00,91.02,91.05,91.015,91.05,623100003.0
2009-10-16 16:20:00,91.045,91.07,91.02,91.02,609500008.0
2009-10-16 16:21:00,91.02,91.03,91.02,91.025,486000000.0
2009-10-16 16:22:00,91.02,91.02,90.98,90.99,1021399994.0
2009-10-16 16:23:00,90.99,91.04,90.98,91.03,714800001.0
2009-10-16 16:24:00,91.03,91.045,91.025,91.03,777600000.0
2009-10-16 16:25:00,91.03,91.03,90.985,90.995,878500001.0
2009-10-16 16:26:00,90.995,91.05,90.99,91.05,697700002.0
2009-10-16 16:27:00,91.05,91.05,91.01,91.02,783300002.0
2009-10-16 16:28:00,91.02,91.035,91.01,91.01,559199999.0
2009-10-16 16:29:00,91.01,91.045,91.005,91.04,573800001.0
2009-10-16 16:30:00,91.04,91.06,91.03,91.04,740100000.0
2009-10-16 16:31:00,91.04,91.085,91.04,91.07,448999999.0
2009-10-16 16:32:00,91.07,91.08,91.055,91.055,333700000.0
2009-10-16 16:33:00,91.055,91.08,91.05,91.06,735700002.0
2009-10-16 16:34:00,91.055,91.06,91.05,91.055,326700000.0
2009-10-16 16:35:00,91.06,91.075,91.055,91.07,252100000.0
2009-10-16 16:36:00,91.07,91.075,91.05,91.05,700700004.0
2009-10-16 16:37:00,91.05,91.065,91.03,91.03,391300000.0
2009-10-16 16:38:00,91.03,91.03,91.005,91.015,832300002.0
2009-10-16 16:39:00,91.015,91.015,91.0,91.0,548900002.0
2009-10-16 16:40:00,91.0,91.015,90.975,91.015,941200002.0
2009-10-16 16:41:00,91.015,91.02,91.005,91.01,482299999.0
2009-10-16 16:42:00,91.005,91.015,91.0,91.01,623700000.0
2009-10-16 16:43:00,91.01,91.015,91.0,91.015,798799992.0
2009-10-16 16:44:00,91.015,91.03,91.01,91.03,358600000.0
2009-10-16 16:45:00,91.035,91.04,91.02,91.03,488900001.0
2009-10-16 16:46:00,91.03,91.055,91.03,91.04,509500004.0
2009-10-16 16:47:00,91.04,91.055,91.02,91.025,533000006.0
2009-10-16 16:48:00,91.025,91.035,91.005,91.015,670499999.0
2009-10-16 16:49:00,91.015,91.02,90.985,90.995,654100001.0
2009-10-16 16:50:00,90.995,91.035,90.955,91.035,1165000006.0
2009-10-16 16:51:00,91.03,91.03,90.96,90.98,623200002.0
2009-10-16 16:52:00,90.98,90.98,90.875,90.91,1150600001.0
2009-10-16 16:53:00,90.91,90.91,90.82,90.82,999800002.0
2009-10-16 16:54:00,90.82,90.89,90.82,90.87,1183500004.0
2009-10-16 16:55:00,90.865,90.89,90.855,90.89,1047400001.0
2009-10-16 16:56:00,90.89,90.89,90.87,90.885,771900002.0
2009-10-16 16:57:00,90.885,90.885,90.83,90.83,955400001.0
2009-10-16 16:58:00,90.83,90.84,90.795,90.795,803199997.0
2009-10-16 16:59:00,90.79,90.87,90.78,90.865,1467700003.0
2009-10-16 17:00:00,90.865,90.885,90.84,90.84,2056199997.0
2009-10-16 17:01:00,90.845,90.845,90.795,90.8,999499999.0
2009-10-16 17:02:00,90.8,90.825,90.79,90.795,1162199998.0
2009-10-16 17:03:00,90.795,90.825,90.79,90.805,1183699998.0
2009-10-16 17:04:00,90.805,90.83,90.8,90.805,1055400000.0
2009-10-16 17:05:00,90.805,90.84,90.8,90.815,1015599999.0
2009-10-16 17:06:00,90.81,90.82,90.77,90.82,1224400001.0
2009-10-16 17:07:00,90.82,90.82,90.77,90.8,655700000.0
2009-10-16 17:08:00,90.805,90.805,90.765,90.765,681400000.0
2009-10-16 17:09:00,90.77,90.795,90.745,90.75,601299999.0
2009-10-16 17:10:00,90.745,90.745,90.68,90.69,1041599999.0
2009-10-16 17:11:00,90.69,90.72,90.615,90.64,1343100003.0
2009-10-16 17:12:00,90.64,90.665,90.575,90.58,1014300001.0
2009-10-16 17:13:00,90.58,90.68,90.58,90.655,1146400006.0
2009-10-16 17:14:00,90.655,90.67,90.65,90.67,592500000.0
2009-10-16 17:15:00,90.67,90.7,90.665,90.67,701990001.0
2009-10-16 17:16:00,90.67,90.675,90.65,90.65,381899999.0
2009-10-16 17:17:00,90.65,90.655,90.615,90.62,452000001.0
2009-10-16 17:18:00,90.62,90.63,90.585,90.625,698500002.0
2009-10-16 17:19:00,90.63,90.66,90.62,90.65,629400001.0
2009-10-16 17:20:00,90.655,90.715,90.645,90.7,1021899999.0
2009-10-16 17:21:00,90.7,90.72,90.665,90.705,848699998.0
2009-10-16 17:22:00,90.7,90.73,90.7,90.725,564700000.0
2009-10-16 17:23:00,90.725,90.725,90.705,90.715,513099998.0
2009-10-16 17:24:00,90.73,90.73,90.715,90.73,216700001.0
2009-10-16 17:25:00,90.73,90.77,90.72,90.77,535300006.0
2009-10-16 17:26:00,90.77,90.77,90.75,90.76,676699999.0
2009-10-16 17:27:00,90.76,90.765,90.75,90.755,317800000.0
2009-10-16 17:28:00,90.755,90.78,90.74,90.755,535400002.0
2009-10-16 17:29:00,90.76,90.76,90.71,90.71,416899998.0
2009-10-16 17:30:00,90.71,90.72,90.7,90.71,545100003.0
2009-10-16 17:31:00,90.71,90.77,90.71,90.765,841599993.0
2009-10-16 17:32:00,90.765,90.8,90.765,90.795,356499999.0
2009-10-16 17:33:00,90.795,90.8,90.78,90.8,701900005.0
2009-10-16 17:34:00,90.8,90.805,90.79,90.8,512500000.0
2009-10-16 17:35:00,90.8,90.805,90.79,90.795,598800003.0
2009-10-16 17:36:00,90.79,90.805,90.79,90.79,283899999.0
2009-10-16 17:37:00,90.79,90.79,90.76,90.765,233200000.0
2009-10-16 17:38:00,90.76,90.77,90.76,90.77,187000001.0
2009-10-16 17:39:00,90.77,90.78,90.76,90.77,195099999.0
2009-10-16 17:40:00,90.77,90.795,90.765,90.78,142200000.0
2009-10-16 17:41:00,90.78,90.785,90.75,90.765,505800004.0
2009-10-16 17:42:00,90.765,90.77,90.75,90.76,387900001.0
2009-10-16 17:43:00,90.755,90.765,90.75,90.765,563199996.0
2009-10-16 17:44:00,90.765,90.775,90.76,90.775,103400000.0
2009-10-16 17:45:00,90.775,90.78,90.765,90.77,176300000.0
2009-10-16 17:46:00,90.77,90.785,90.77,90.785,90200000.0
2009-10-16 17:47:00,90.785,90.785,90.77,90.77,95600000.0
2009-10-16 17:48:00,90.77,90.77,90.76,90.76,45800000.0
2009-10-16 17:49:00,90.755,90.765,90.75,90.76,567400001.0
2009-10-16 17:50:00,90.755,90.765,90.755,90.76,148899999.0
2009-10-16 17:51:00,90.76,90.76,90.76,90.76,12000000.0
2009-10-16 17:52:00,90.76,90.765,90.75,90.75,135800000.0
2009-10-16 17:53:00,90.75,90.755,90.74,90.755,174000000.0
2009-10-16 17:54:00,90.755,90.76,90.755,90.76,56200000.0
2009-10-16 17:55:00,90.76,90.76,90.75,90.755,186100001.0
2009-10-16 17:56:00,90.755,90.755,90.71,90.715,574200001.0
2009-10-16 17:57:00,90.715,90.72,90.705,90.71,339300001.0
2009-10-16 17:58:00,90.7,90.72,90.7,90.71,536800000.0
2009-10-16 17:59:00,90.715,90.735,90.71,90.73,677589997.0
2009-10-16 18:00:00,90.73,90.76,90.725,90.75,378799998.0
2009-10-16 18:01:00,90.76,90.76,90.755,90.76,89000000.0
2009-10-16 18:02:00,90.76,90.765,90.75,90.76,188000000.0
2009-10-16 18:03:00,90.76,90.8,90.76,90.785,344800000.0
2009-10-16 18:04:00,90.785,90.795,90.785,90.79,479600000.0
2009-10-16 18:05:00,90.79,90.79,90.78,90.785,352299999.0
2009-10-16 18:06:00,90.785,90.785,90.765,90.765,304000000.0
2009-10-16 18:07:00,90.765,90.77,90.75,90.755,400599995.0
2009-10-16 18:08:00,90.755,90.755,90.705,90.71,454999999.0
2009-10-16 18:09:00,90.71,90.765,90.71,90.76,528099997.0
2009-10-16 18:10:00,90.76,90.8,90.745,90.8,485100000.0
2009-10-16 18:11:00,90.795,90.85,90.79,90.815,712700001.0
2009-10-16 18:12:00,90.815,90.835,90.805,90.835,735899998.0
2009-10-16 18:13:00,90.835,90.835,90.795,90.82,647899997.0
2009-10-16 18:14:00,90.82,90.84,90.805,90.835,500999993.0
2009-10-16 18:15:00,90.835,90.85,90.82,90.84,303500000.0
2009-10-16 18:16:00,90.84,90.87,90.835,90.86,324000000.0
2009-10-16 18:17:00,90.86,90.87,90.85,90.87,241300000.0
2009-10-16 18:18:00,90.865,90.88,90.855,90.86,479799998.0
2009-10-16 18:19:00,90.86,90.87,90.86,90.86,343200001.0
2009-10-16 18:20:00,90.86,90.89,90.86,90.89,213400000.0
2009-10-16 18:21:00,90.89,90.89,90.855,90.865,271799999.0
2009-10-16 18:22:00,90.865,90.865,90.825,90.85,698299999.0
2009-10-16 18:23:00,90.85,90.87,90.845,90.855,604500001.0
2009-10-16 18:24:00,90.855,90.885,90.845,90.885,836599998.0
2009-10-16 18:25:00,90.885,90.89,90.885,90.885,59400000.0
2009-10-16 18:26:00,90.885,90.92,90.885,90.905,267500000.0
2009-10-16 18:27:00,90.905,90.91,90.885,90.89,491700000.0
2009-10-16 18:28:00,90.89,90.9,90.88,90.895,539000000.0
2009-10-16 18:29:00,90.895,90.91,90.895,90.905,185300000.0
2009-10-16 18:30:00,90.905,90.91,90.905,90.905,177600000.0
2009-10-16 18:31:00,90.905,90.905,90.89,90.89,189800000.0
2009-10-16 18:32:00,90.89,90.9,90.89,90.9,84600000.0
2009-10-16 18:33:00,90.9,90.9,90.9,90.9,52500000.0
2009-10-16 18:34:00,90.9,90.9,90.89,90.89,139000000.0
2009-10-16 18:35:00,90.89,90.89,90.89,90.89,80800000.0
2009-10-16 18:36:00,90.89,90.89,90.875,90.89,156599999.0
2009-10-16 18:37:00,90.885,90.9,90.885,90.895,233400000.0
2009-10-16 18:38:00,90.895,90.895,90.885,90.89,299799999.0
2009-10-16 18:39:00,90.89,90.91,90.89,90.91,262200000.0
2009-10-16 18:40:00,90.91,90.91,90.905,90.91,113799999.0
2009-10-16 18:41:00,90.905,90.91,90.9,90.91,208000000.0
2009-10-16 18:42:00,90.91,90.91,90.91,90.91,43400000.0
2009-10-16 18:43:00,90.91,90.92,90.905,90.91,163700000.0
2009-10-16 18:44:00,90.91,90.91,90.9,90.9,192500001.0
2009-10-16 18:45:00,90.9,90.9,90.9,90.9,176400001.0
2009-10-16 18:46:00,90.9,90.91,90.9,90.91,123000000.0
2009-10-16 18:47:00,90.91,90.925,90.905,90.91,396399998.0
2009-10-16 18:48:00,90.91,90.915,90.905,90.905,592599974.0
2009-10-16 18:49:00,90.905,90.905,90.905,90.905,351199984.0
2009-10-16 18:50:00,90.905,90.905,90.905,90.905,375199998.0
2009-10-16 18:51:00,90.905,90.905,90.89,90.89,474799998.0
2009-10-16 18:52:00,90.89,90.895,90.86,90.87,306490000.0
2009-10-16 18:53:00,90.87,90.87,90.855,90.855,281200002.0
2009-10-16 18:54:00,90.86,90.86,90.845,90.855,497800001.0
2009-10-16 18:55:00,90.855,90.855,90.84,90.84,465600001.0
2009-10-16 18:56:00,90.84,90.855,90.84,90.855,484800002.0
2009-10-16 18:57:00,90.855,90.855,90.855,90.855,154900000.0
2009-10-16 18:58:00,90.85,90.855,90.85,90.85,353500000.0
2009-10-16 18:59:00,90.85,90.86,90.85,90.86,177700000.0
2009-10-16 19:00:00,90.86,90.9,90.86,90.895,455800001.0
2009-10-16 19:01:00,90.895,90.895,90.89,90.89,339500003.0
2009-10-16 19:02:00,90.89,90.895,90.89,90.89,98999999.0
2009-10-16 19:03:00,90.89,90.89,90.885,90.885,326299994.0
2009-10-16 19:04:00,90.885,90.89,90.885,90.885,213500000.0
2009-10-16 19:05:00,90.885,90.9,90.885,90.9,395100000.0
2009-10-16 19:06:00,90.9,90.9,90.895,90.895,168800000.0
2009-10-16 19:07:00,90.895,90.895,90.895,90.895,150500000.0
2009-10-16 19:08:00,90.895,90.895,90.875,90.89,456799997.0
2009-10-16 19:09:00,90.885,90.89,90.885,90.89,393199999.0
2009-10-16 19:10:00,90.89,90.89,90.88,90.885,77400000.0
2009-10-16 19:11:00,90.885,90.885,90.87,90.87,141600000.0
2009-10-16 19:12:00,90.87,90.875,90.86,90.87,441100000.0
2009-10-16 19:13:00,90.87,90.885,90.86,90.86,396500000.0
2009-10-16 19:14:00,90.86,90.865,90.85,90.85,245600001.0
2009-10-16 19:15:00,90.85,90.85,90.835,90.835,416600001.0
2009-10-16 19:16:00,90.835,90.85,90.835,90.85,300299999.0
2009-10-16 19:17:00,90.855,90.885,90.855,90.865,617900002.0
2009-10-16 19:18:00,90.865,90.875,90.865,90.87,121300000.0
2009-10-16 19:19:00,90.87,90.885,90.87,90.885,349500001.0
2009-10-16 19:20:00,90.885,90.9,90.865,90.885,331700000.0
2009-10-16 19:21:00,90.885,90.89,90.875,90.885,325299998.0
2009-10-16 19:22:00,90.885,90.89,90.87,90.87,349900000.0
2009-10-16 19:23:00,90.855,90.885,90.85,90.88,687900003.0
2009-10-16 19:24:00,90.88,90.89,90.88,90.88,559399992.0
2009-10-16 19:25:00,90.88,90.88,90.855,90.86,725000000.0
2009-10-16 19:26:00,90.86,90.9,90.86,90.9,311699998.0
2009-10-16 19:27:00,90.9,90.9,90.895,90.895,284100000.0
2009-10-16 19:28:00,90.895,90.9,90.89,90.9,153200000.0
2009-10-16 19:29:00,90.905,90.905,90.89,90.9,444699998.0
2009-10-16 19:30:00,90.9,90.905,90.9,90.9,446899993.0
2009-10-16 19:31:00,90.9,90.9,90.885,90.885,449400000.0
2009-10-16 19:32:00,90.885,90.905,90.865,90.905,931199996.0
2009-10-16 19:33:00,90.9,90.905,90.9,90.905,181799998.0
2009-10-16 19:34:00,90.905,90.905,90.895,90.895,172800000.0
2009-10-16 19:35:00,90.895,90.9,90.885,90.89,429699998.0
2009-10-16 19:36:00,90.89,90.895,90.88,90.885,781299986.0
2009-10-16 19:37:00,90.885,90.9,90.88,90.9,488599992.0
2009-10-16 19:38:00,90.9,90.9,90.895,90.895,192400000.0
2009-10-16 19:39:00,90.895,90.915,90.895,90.915,353700000.0
2009-10-16 19:40:00,90.915,90.915,90.91,90.915,240000000.0
2009-10-16 19:41:00,90.91,90.915,90.885,90.89,252700000.0
2009-10-16 19:42:00,90.89,90.905,90.87,90.9,690200002.0
2009-10-16 19:43:00,90.89,90.91,90.89,90.895,747900001.0
2009-10-16 19:44:00,90.895,90.9,90.895,90.9,342799999.0
2009-10-16 19:45:00,90.895,90.905,90.895,90.905,310300002.0
2009-10-16 19:46:00,90.91,90.92,90.9,90.91,276199997.0
2009-10-16 19:47:00,90.91,90.935,90.9,90.925,521799994.0
2009-10-16 19:48:00,90.925,90.965,90.925,90.96,406500000.0
2009-10-16 19:49:00,90.96,90.97,90.96,90.965,348000002.0
2009-10-16 19:50:00,90.965,90.985,90.96,90.985,525199997.0
2009-10-16 19:51:00,90.985,90.99,90.98,90.985,343499996.0
2009-10-16 19:52:00,90.985,91.025,90.985,91.025,400699997.0
2009-10-16 19:53:00,91.025,91.03,91.02,91.025,445400000.0
2009-10-16 19:54:00,91.025,91.025,91.005,91.01,623700000.0
2009-10-16 19:55:00,91.01,91.01,90.98,90.98,475000005.0
2009-10-16 19:56:00,90.98,90.99,90.975,90.985,464799997.0
2009-10-16 19:57:00,90.985,90.985,90.975,90.975,301599999.0
2009-10-16 19:58:00,90.975,90.98,90.97,90.975,403800000.0
2009-10-16 19:59:00,90.975,90.99,90.975,90.98,460399996.0
2009-10-16 20:00:00,90.98,90.985,90.97,90.985,756489996.0
2009-10-16 20:01:00,90.985,90.99,90.98,90.99,292999998.0
2009-10-16 20:02:00,90.99,90.99,90.985,90.99,287399999.0
2009-10-16 20:03:00,90.985,90.985,90.97,90.97,522200001.0
2009-10-16 20:04:00,90.97,90.97,90.95,90.95,389900002.0
2009-10-16 20:05:00,90.94,90.955,90.92,90.955,970200003.0
2009-10-16 20:06:00,90.955,90.96,90.95,90.96,382299999.0
2009-10-16 20:07:00,90.96,90.96,90.95,90.95,117000000.0
2009-10-16 20:08:00,90.95,90.95,90.94,90.94,527199999.0
2009-10-16 20:09:00,90.94,90.95,90.94,90.94,591899999.0
2009-10-16 20:10:00,90.94,90.94,90.92,90.92,513200000.0
2009-10-16 20:11:00,90.92,90.925,90.92,90.925,121600000.0
2009-10-16 20:12:00,90.925,90.935,90.92,90.935,109599999.0
2009-10-16 20:13:00,90.94,90.96,90.94,90.96,54400000.0
2009-10-16 20:14:00,90.96,90.96,90.91,90.94,555899996.0
2009-10-16 20:15:00,90.935,90.95,90.935,90.945,438700000.0
2009-10-16 20:16:00,90.935,90.94,90.935,90.935,106500001.0
2009-10-16 20:17:00,90.935,90.94,90.92,90.935,248000000.0
2009-10-16 20:18:00,90.935,90.94,90.935,90.94,331000000.0
2009-10-16 20:19:00,90.94,90.945,90.935,90.94,216300000.0
2009-10-16 20:20:00,90.94,90.945,90.935,90.935,191800000.0
2009-10-16 20:21:00,90.935,90.945,90.93,90.94,217200000.0
2009-10-16 20:22:00,90.94,90.945,90.935,90.94,357600000.0
2009-10-16 20:23:00,90.94,90.94,90.935,90.935,325300000.0
2009-10-16 20:24:00,90.935,90.94,90.92,90.935,431699999.0
2009-10-16 20:25:00,90.935,90.95,90.925,90.935,538799999.0
2009-10-16 20:26:00,90.935,90.945,90.935,90.94,189600000.0
2009-10-16 20:27:00,90.94,90.94,90.93,90.935,210399998.0
2009-10-16 20:28:00,90.935,90.935,90.93,90.93,169599999.0
2009-10-16 20:29:00,90.92,90.925,90.92,90.925,84000000.0
2009-10-16 20:30:00,90.925,90.93,90.92,90.925,484399996.0
2009-10-16 20:31:00,90.925,90.925,90.92,90.925,250799999.0
2009-10-16 20:32:00,90.925,90.925,90.9,90.905,380699999.0
2009-10-16 20:33:00,90.905,90.91,90.905,90.91,111600000.0
2009-10-16 20:34:00,90.91,90.92,90.91,90.915,175200000.0
2009-10-16 20:35:00,90.915,90.93,90.915,90.925,123700001.0
2009-10-16 20:36:00,90.925,90.945,90.925,90.94,256100000.0
2009-10-16 20:37:00,90.94,90.94,90.925,90.93,393200001.0
2009-10-16 20:38:00,90.93,90.93,90.915,90.925,186400000.0
2009-10-16 20:39:00,90.925,90.93,90.925,90.93,279500000.0
2009-10-16 20:40:00,90.93,90.94,90.915,90.92,431090000.0
2009-10-16 20:41:00,90.92,90.935,90.92,90.93,315699999.0
2009-10-16 20:42:00,90.93,90.93,90.93,90.93,110000000.0
2009-10-16 20:43:00,90.93,90.94,90.93,90.94,405699992.0
2009-10-16 20:44:00,90.94,90.94,90.93,90.93,199000000.0
2009-10-16 20:45:00,90.93,90.93,90.92,90.92,312100002.0
2009-10-16 20:46:00,90.92,90.92,90.91,90.92,349800001.0
2009-10-16 20:47:00,90.915,90.915,90.9,90.91,479299998.0
2009-10-16 20:48:00,90.91,90.91,90.86,90.86,543500003.0
2009-10-16 20:49:00,90.86,90.86,90.84,90.86,807900004.0
2009-10-16 20:50:00,90.86,90.88,90.86,90.87,463400002.0
2009-10-16 20:51:00,90.87,90.875,90.86,90.86,64000000.0
2009-10-16 20:52:00,90.86,90.87,90.835,90.855,661499999.0
2009-10-16 20:53:00,90.855,90.855,90.85,90.85,375800001.0
2009-10-16 20:54:00,90.85,90.85,90.85,90.85,258800000.0
2009-10-16 20:55:00,90.855,90.88,90.85,90.875,1026199998.0
2009-10-16 20:56:00,90.87,90.875,90.85,90.865,839800000.0
2009-10-16 20:57:00,90.87,90.87,90.855,90.855,516100000.0
2009-10-16 20:58:00,90.855,90.875,90.855,90.875,462000000.0
2009-10-16 20:59:00,90.875,90.88,90.865,90.875,577300000.0
2009-10-16 21:00:00,90.87,90.87,90.85,90.85,463800002.0
2009-10-16 21:01:00,90.85,90.865,90.85,90.86,374800000.0
2009-10-16 21:02:00,90.86,90.86,90.86,90.86,108400000.0
2009-10-16 21:03:00,90.86,90.86,90.86,90.86,163600000.0
2009-10-16 21:04:00,90.865,90.865,90.86,90.865,102700000.0
2009-10-16 21:05:00,90.865,90.865,90.865,90.865,195499999.0
2009-10-16 21:06:00,90.865,90.905,90.865,90.9,357800004.0
2009-10-16 21:07:00,90.905,90.905,90.9,90.905,364200000.0
2009-10-16 21:08:00,90.905,90.905,90.9,90.905,135400000.0
2009-10-16 21:09:00,90.91,90.925,90.91,90.92,377600000.0
2009-10-16 21:10:00,90.92,90.92,90.915,90.915,353200001.0
2009-10-16 21:11:00,90.915,90.93,90.915,90.925,202100001.0
2009-10-16 21:12:00,90.925,90.925,90.915,90.915,232200000.0
2009-10-16 21:13:00,90.915,90.92,90.9,90.9,275099998.0
2009-10-16 21:14:00,90.895,90.915,90.89,90.915,299400000.0
2009-10-16 21:15:00,90.915,90.915,90.89,90.895,496000001.0
2009-10-16 21:16:00,90.9,90.905,90.895,90.905,270000000.0
2009-10-16 21:17:00,90.91,90.925,90.905,90.925,329500000.0
2009-10-16 21:18:00,90.925,90.94,90.925,90.93,160600000.0
2009-10-16 21:19:00,90.93,90.93,90.915,90.915,278099996.0
2009-10-16 21:20:00,90.915,90.935,90.915,90.925,400999993.0
2009-10-16 21:21:00,90.925,90.93,90.925,90.925,174500000.0
2009-10-16 21:22:00,90.925,90.935,90.925,90.935,328700000.0
2009-10-16 21:23:00,90.93,90.935,90.925,90.925,202000000.0
2009-10-16 21:24:00,90.925,90.925,90.905,90.905,172100000.0
2009-10-16 21:25:00,90.905,90.91,90.905,90.91,150399999.0
2009-10-16 21:26:00,90.91,90.91,90.91,90.91,38400000.0
2009-10-16 21:27:00,90.905,90.905,90.885,90.895,445000000.0
2009-10-16 21:28:00,90.895,90.9,90.885,90.9,175100000.0
2009-10-16 21:29:00,90.895,90.895,90.89,90.895,207100000.0
2009-10-16 21:30:00,90.895,90.895,90.875,90.89,398900002.0
2009-10-16 21:31:00,90.89,90.895,90.885,90.89,163600000.0
2009-10-16 21:32:00,90.89,90.89,90.875,90.875,152800000.0
2009-10-16 21:33:00,90.875,90.89,90.875,90.89,38000000.0
2009-10-16 21:34:00,90.89,90.89,90.875,90.875,159500000.0
2009-10-16 21:35:00,90.875,90.875,90.865,90.87,119800001.0
2009-10-16 21:36:00,90.87,90.87,90.87,90.87,122900000.0
2009-10-16 21:37:00,90.87,90.885,90.86,90.865,367599998.0
2009-10-16 21:38:00,90.86,90.86,90.86,90.86,86600000.0
2009-10-16 21:39:00,90.86,90.87,90.855,90.87,339800000.0
2009-10-16 21:40:00,90.87,90.875,90.86,90.87,49400000.0
2009-10-16 21:41:00,90.865,90.87,90.865,90.87,13400000.0
2009-10-16 21:42:00,90.87,90.875,90.87,90.87,48200000.0
2009-10-16 21:43:00,90.87,90.885,90.87,90.875,83900000.0
2009-10-16 21:44:00,90.88,90.885,90.875,90.885,52400000.0
2009-10-16 21:45:00,90.885,90.89,90.885,90.89,48300000.0
2009-10-16 21:46:00,90.885,90.89,90.87,90.88,247800000.0
2009-10-16 21:47:00,90.865,90.885,90.865,90.88,391600000.0
2009-10-16 21:48:00,90.88,90.89,90.87,90.89,57600000.0
2009-10-16 21:49:00,90.89,90.89,90.885,90.885,37000000.0
2009-10-16 21:50:00,90.885,90.885,90.875,90.88,643399986.0
2009-10-16 21:51:00,90.88,90.885,90.87,90.88,167200000.0
2009-10-16 21:52:00,90.88,90.885,90.87,90.88,304199998.0
2009-10-16 21:53:00,90.88,90.88,90.875,90.875,644499978.0
2009-10-16 21:54:00,90.88,90.885,90.875,90.88,100800000.0
2009-10-16 21:55:00,90.88,90.89,90.875,90.88,311900000.0
2009-10-16 21:56:00,90.88,90.88,90.87,90.87,281600000.0
2009-10-16 21:57:00,90.87,90.905,90.87,90.895,121000000.0
2009-10-16 21:58:00,90.895,90.895,90.87,90.87,261500000.0
2009-10-16 21:59:00,90.87,90.875,90.87,90.875,225900000.0
2009-10-16 22:00:00,90.87,90.905,90.87,90.885,127400000.0
2009-10-16 22:01:00,90.89,90.9,90.865,90.89,96300000.0
2009-10-16 22:02:00,90.885,90.895,90.88,90.89,138200000.0
2009-10-16 22:03:00,90.885,90.89,90.88,90.885,55200000.0
2009-10-16 22:04:00,90.89,90.905,90.89,90.895,95700000.0
2009-10-16 22:05:00,90.9,90.905,90.895,90.895,243500000.0
2009-10-16 22:06:00,90.895,90.895,90.89,90.895,111800000.0
2009-10-16 22:07:00,90.895,90.895,90.885,90.885,203300000.0
2009-10-16 22:08:00,90.885,90.9,90.885,90.885,262400000.0
2009-10-16 22:09:00,90.885,90.89,90.885,90.885,384500000.0
2009-10-16 22:10:00,90.885,90.895,90.885,90.885,222200000.0
2009-10-16 22:11:00,90.89,90.89,90.885,90.885,171100000.0
2009-10-16 22:12:00,90.885,90.895,90.88,90.89,332500000.0
2009-10-16 22:13:00,90.89,90.905,90.89,90.895,395200000.0
2009-10-16 22:14:00,90.89,90.9,90.89,90.9,172900000.0
2009-10-16 22:15:00,90.9,90.9,90.89,90.895,91000000.0
2009-10-16 22:16:00,90.89,90.9,90.89,90.895,409600000.0
2009-10-16 22:17:00,90.895,90.895,90.89,90.89,54100000.0
2009-10-16 22:18:00,90.89,90.895,90.89,90.895,45200000.0
2009-10-16 22:19:00,90.9,90.905,90.88,90.88,149200000.0
2009-10-16 22:20:00,90.885,90.89,90.86,90.87,337200000.0
2009-10-16 22:21:00,90.87,90.87,90.825,90.825,175100000.0
2009-10-16 22:22:00,90.825,90.84,90.82,90.84,326100000.0
2009-10-16 22:23:00,90.835,90.855,90.825,90.855,485300000.0
2009-10-16 22:24:00,90.855,90.88,90.845,90.845,438800000.0
2009-10-16 22:25:00,90.845,90.85,90.845,90.85,262700000.0
2009-10-16 22:26:00,90.85,90.855,90.85,90.85,325300000.0
2009-10-16 22:27:00,90.85,90.855,90.85,90.855,83000000.0
2009-10-16 22:28:00,90.85,90.87,90.85,90.87,125300000.0
2009-10-16 22:29:00,90.87,90.88,90.855,90.86,289100000.0
2009-10-16 22:30:00,90.86,90.86,90.815,90.84,579300000.0
2009-10-16 22:31:00,90.835,90.85,90.835,90.84,415600000.0
2009-10-16 22:32:00,90.845,90.85,90.825,90.83,110900000.0
2009-10-16 22:33:00,90.83,90.835,90.82,90.825,291500000.0
2009-10-16 22:34:00,90.83,90.835,90.82,90.82,290500000.0
2009-10-16 22:35:00,90.825,90.85,90.82,90.85,772100000.0
2009-10-16 22:36:00,90.86,90.88,90.855,90.865,89700000.0
2009-10-16 22:37:00,90.86,90.865,90.845,90.855,58600000.0
2009-10-16 22:38:00,90.855,90.86,90.845,90.855,230100001.0
2009-10-16 22:39:00,90.855,90.865,90.85,90.865,295400000.0
2009-10-16 22:40:00,90.865,90.88,90.86,90.88,381000000.0
2009-10-16 22:41:00,90.88,90.895,90.87,90.87,155300000.0
2009-10-16 22:42:00,90.87,90.87,90.87,90.87,146800000.0
2009-10-16 22:43:00,90.865,90.865,90.865,90.865,153600000.0
2009-10-16 22:44:00,90.865,90.88,90.865,90.875,165800000.0
2009-10-16 22:45:00,90.875,90.885,90.865,90.885,160400000.0
2009-10-16 22:46:00,90.885,90.895,90.885,90.885,25700000.0
2009-10-16 22:47:00,90.88,90.885,90.88,90.885,26900000.0
2009-10-16 22:48:00,90.885,90.89,90.885,90.885,16600000.0
2009-10-16 22:49:00,90.885,90.9,90.885,90.895,66100000.0
2009-10-16 22:50:00,90.895,90.895,90.89,90.89,71200000.0
2009-10-16 22:51:00,90.89,90.895,90.885,90.885,92800000.0
2009-10-16 22:52:00,90.885,90.885,90.88,90.885,48900000.0
2009-10-16 22:53:00,90.89,90.905,90.885,90.9,44400000.0
2009-10-16 22:54:00,90.9,90.91,90.885,90.89,77900000.0
2009-10-16 22:55:00,90.89,90.905,90.89,90.9,38600000.0
2009-10-16 22:56:00,90.905,90.935,90.9,90.91,455400000.0
2009-10-16 22:57:00,90.91,90.92,90.905,90.92,210800000.0
2009-10-16 22:58:00,90.92,90.92,90.865,90.9,69200000.0
2009-10-16 22:59:00,90.9,90.9,90.87,90.885,48200000.0
2009-10-18 23:04:00,91.05,91.05,91.04,91.045,11600000.0
2009-10-18 23:05:00,91.045,91.065,91.04,91.045,31400000.0
2009-10-18 23:06:00,91.04,91.04,91.035,91.035,11200000.0
2009-10-18 23:07:00,91.035,91.035,91.035,91.035,1600000.0
2009-10-18 23:08:00,91.035,91.035,91.035,91.035,2700000.0
2009-10-18 23:09:00,91.035,91.035,91.035,91.035,6400000.0
2009-10-18 23:10:00,91.035,91.05,91.035,91.04,27200000.0
2009-10-18 23:11:00,91.04,91.04,91.04,91.04,13800000.0
2009-10-18 23:12:00,91.04,91.04,91.04,91.04,21600000.0
2009-10-18 23:13:00,91.04,91.045,91.035,91.035,25800000.0
2009-10-18 23:14:00,91.035,91.04,91.0,91.04,37800000.0
2009-10-18 23:15:00,91.04,91.045,91.035,91.04,26400000.0
2009-10-18 23:16:00,91.045,91.045,91.045,91.045,12000000.0
2009-10-18 23:17:00,91.045,91.09,91.045,91.085,71200000.0
2009-10-18 23:18:00,91.095,91.11,91.095,91.11,60800000.0
2009-10-18 23:19:00,91.11,91.12,91.11,91.12,22800000.0
2009-10-18 23:20:00,91.12,91.12,91.11,91.11,97600000.0
2009-10-18 23:21:00,91.11,91.115,91.11,91.115,51200000.0
2009-10-18 23:22:00,91.11,91.115,91.11,91.11,51200000.0
2009-10-18 23:23:00,91.115,91.115,91.11,91.11,65000000.0
2009-10-18 23:24:00,91.11,91.115,91.11,91.115,72800000.0
2009-10-18 23:25:00,91.11,91.11,91.11,91.11,35800000.0
2009-10-18 23:26:00,91.11,91.11,91.11,91.11,10200000.0
2009-10-18 23:27:00,91.11,91.11,91.105,91.11,16800000.0
2009-10-18 23:28:00,91.11,91.11,91.105,91.11,17000000.0
2009-10-18 23:29:00,91.11,91.12,91.11,91.11,25200000.0
2009-10-18 23:30:00,91.105,91.12,91.105,91.115,32000000.0
2009-10-18 23:31:00,91.115,91.12,91.115,91.115,26000000.0
2009-10-18 23:32:00,91.115,91.115,91.115,91.115,21600000.0
2009-10-18 23:33:00,91.115,91.115,91.115,91.115,21600000.0
2009-10-18 23:34:00,91.115,91.115,91.115,91.115,21600000.0
2009-10-18 23:35:00,91.115,91.12,91.115,91.115,20800000.0
2009-10-18 23:36:00,91.115,91.115,91.115,91.115,25600000.0
2009-10-18 23:37:00,91.115,91.12,91.1,91.1,88400000.0
2009-10-18 23:38:00,91.095,91.095,91.095,91.095,4000000.0
2009-10-18 23:39:00,91.095,91.095,91.065,91.065,69400000.0
2009-10-18 23:40:00,91.07,91.07,91.065,91.065,21600000.0
2009-10-18 23:41:00,91.065,91.065,91.065,91.065,10400000.0
2009-10-18 23:42:00,91.055,91.055,91.02,91.02,177600000.0
2009-10-18 23:43:00,91.02,91.02,91.015,91.02,47100000.0
2009-10-18 23:44:00,91.02,91.03,90.975,91.015,96900000.0
2009-10-18 23:45:00,91.015,91.015,90.975,91.015,58400000.0
2009-10-18 23:46:00,91.015,91.015,91.01,91.015,28200000.0
2009-10-18 23:47:00,91.015,91.025,90.98,91.01,56700000.0
2009-10-18 23:48:00,91.01,91.025,91.005,91.025,63500000.0
2009-10-18 23:49:00,91.015,91.025,91.015,91.025,45000000.0
2009-10-18 23:50:00,91.025,91.025,91.015,91.015,19400000.0
2009-10-18 23:51:00,91.015,91.015,91.005,91.015,15400000.0
2009-10-18 23:52:00,91.015,91.015,91.015,91.015,4800000.0
2009-10-18 23:53:00,91.015,91.015,91.015,91.015,14600000.0
2009-10-18 23:54:00,91.015,91.015,91.0,91.0,37000000.0
2009-10-18 23:55:00,91.0,91.0,91.0,91.0,30400000.0
2009-10-18 23:56:00,91.0,91.005,91.0,91.0,31200000.0
2009-10-18 23:57:00,91.0,91.0,91.0,91.0,30400000.0
2009-10-18 23:58:00,90.995,91.0,90.995,91.0,24700000.0
2009-10-18 23:59:00,91.0,91.0,90.945,90.945,107500000.0
2009-10-19 00:00:00,90.92,90.95,90.92,90.95,55700000.0
2009-10-19 00:01:00,90.95,90.96,90.945,90.95,76100000.0
2009-10-19 00:02:00,90.95,90.95,90.92,90.92,189300000.0
2009-10-19 00:03:00,90.92,90.93,90.92,90.925,123200000.0
2009-10-19 00:04:00,90.93,90.93,90.925,90.925,104800000.0
2009-10-19 00:05:00,90.93,90.935,90.925,90.935,147600000.0
2009-10-19 00:06:00,90.935,90.935,90.925,90.93,272200000.0
2009-10-19 00:07:00,90.925,90.935,90.925,90.935,117900000.0
2009-10-19 00:08:00,90.935,90.935,90.925,90.935,95100000.0
2009-10-19 00:09:00,90.935,90.94,90.935,90.94,54700000.0
2009-10-19 00:10:00,90.94,90.94,90.925,90.925,64700000.0
2009-10-19 00:11:00,90.925,90.935,90.925,90.93,62600000.0
2009-10-19 00:12:00,90.93,90.935,90.93,90.935,36400000.0
2009-10-19 00:13:00,90.935,90.935,90.935,90.935,29100000.0
2009-10-19 00:14:00,90.935,90.94,90.935,90.94,7200000.0
2009-10-19 00:15:00,90.94,90.95,90.94,90.945,57900000.0
2009-10-19 00:16:00,90.945,90.945,90.945,90.945,30900000.0
2009-10-19 00:17:00,90.945,90.945,90.945,90.945,6100000.0
2009-10-19 00:18:00,90.945,90.945,90.945,90.945,36900000.0
2009-10-19 00:19:00,90.95,90.95,90.945,90.95,47600000.0
2009-10-19 00:20:00,90.95,90.96,90.95,90.96,29900000.0
2009-10-19 00:21:00,90.96,90.96,90.955,90.955,20200000.0
2009-10-19 00:22:00,90.955,90.955,90.955,90.955,13300000.0
2009-10-19 00:23:00,90.96,90.965,90.955,90.96,120600000.0
2009-10-19 00:24:00,90.96,90.985,90.96,90.98,108400000.0
2009-10-19 00:25:00,90.98,90.98,90.945,90.955,130800000.0
2009-10-19 00:26:00,90.95,90.98,90.95,90.98,40000000.0
2009-10-19 00:27:00,90.985,90.995,90.98,90.985,33900000.0
2009-10-19 00:28:00,90.985,90.99,90.985,90.985,39700000.0
2009-10-19 00:29:00,90.985,91.005,90.985,91.0,43400000.0
2009-10-19 00:30:00,91.0,91.0,90.995,91.0,40000000.0
2009-10-19 00:31:00,91.01,91.045,91.01,91.04,103400000.0
2009-10-19 00:32:00,91.035,91.045,91.01,91.03,157900000.0
2009-10-19 00:33:00,91.03,91.045,91.03,91.035,32900000.0
2009-10-19 00:34:00,91.035,91.035,91.03,91.035,40400000.0
2009-10-19 00:35:00,91.035,91.035,91.025,91.025,45100000.0
2009-10-19 00:36:00,91.035,91.035,91.02,91.02,90800000.0
2009-10-19 00:37:00,91.02,91.035,91.02,91.03,141300000.0
2009-10-19 00:38:00,91.035,91.055,91.03,91.055,96600000.0
2009-10-19 00:39:00,91.055,91.06,91.055,91.06,138400000.0
2009-10-19 00:40:00,91.06,91.06,91.06,91.06,37600000.0
2009-10-19 00:41:00,91.06,91.08,91.06,91.08,129500000.0
2009-10-19 00:42:00,91.075,91.075,91.07,91.075,60700000.0
2009-10-19 00:43:00,91.075,91.1,91.075,91.1,80500000.0
2009-10-19 00:44:00,91.105,91.105,91.1,91.105,153600000.0
2009-10-19 00:45:00,91.105,91.12,91.08,91.08,221000000.0
2009-10-19 00:46:00,91.085,91.085,91.075,91.08,162300000.0
2009-10-19 00:47:00,91.085,91.105,91.085,91.095,83000000.0
2009-10-19 00:48:00,91.095,91.105,91.095,91.1,43300000.0
2009-10-19 00:49:00,91.1,91.1,91.095,91.1,55700000.0
2009-10-19 00:50:00,91.1,91.1,91.085,91.095,121200000.0
2009-10-19 00:51:00,91.095,91.1,91.095,91.1,116900000.0
2009-10-19 00:52:00,91.1,91.1,91.1,91.1,33600000.0
2009-10-19 00:53:00,91.1,91.1,91.09,91.09,194400000.0
2009-10-19 00:54:00,91.085,91.09,91.085,91.09,78600000.0
2009-10-19 00:55:00,91.09,91.095,91.085,91.095,142500000.0
2009-10-19 00:56:00,91.095,91.1,91.095,91.095,132900000.0
2009-10-19 00:57:00,91.095,91.1,91.095,91.095,169200000.0
2009-10-19 00:58:00,91.095,91.095,91.075,91.075,205000000.0
2009-10-19 00:59:00,91.075,91.085,91.075,91.075,53400000.0
2009-10-19 01:00:00,91.08,91.08,91.08,91.08,86100000.0
2009-10-19 01:01:00,91.08,91.09,91.075,91.09,143700000.0
2009-10-19 01:02:00,91.09,91.09,91.075,91.085,303600000.0
2009-10-19 01:03:00,91.085,91.105,91.06,91.1,284700000.0
2009-10-19 01:04:00,91.095,91.095,91.09,91.095,112100000.0
2009-10-19 01:05:00,91.095,91.095,91.07,91.07,361100000.0
2009-10-19 01:06:00,91.07,91.07,91.065,91.07,51200000.0
2009-10-19 01:07:00,91.07,91.07,91.07,91.07,62400000.0
2009-10-19 01:08:00,91.07,91.075,91.065,91.075,84500000.0
2009-10-19 01:09:00,91.075,91.09,91.07,91.085,52000000.0
2009-10-19 01:10:00,91.085,91.09,91.085,91.085,25600000.0
2009-10-19 01:11:00,91.085,91.085,91.085,91.085,9600000.0
2009-10-19 01:12:00,91.09,91.09,91.08,91.08,59200000.0
2009-10-19 01:13:00,91.08,91.08,91.065,91.065,130900000.0
2009-10-19 01:14:00,91.065,91.075,91.055,91.065,203300000.0
2009-10-19 01:15:00,91.065,91.065,91.06,91.06,168200000.0
2009-10-19 01:16:00,91.06,91.07,91.06,91.07,363400000.0
2009-10-19 01:17:00,91.07,91.08,91.065,91.07,239600000.0
2009-10-19 01:18:00,91.07,91.07,91.065,91.065,135300000.0
2009-10-19 01:19:00,91.065,91.08,91.065,91.08,137400000.0
2009-10-19 01:20:00,91.08,91.09,91.08,91.09,36000000.0
2009-10-19 01:21:00,91.09,91.09,91.09,91.09,21600000.0
2009-10-19 01:22:00,91.09,91.09,91.09,91.09,14400000.0
2009-10-19 01:23:00,91.09,91.09,91.085,91.085,26600000.0
2009-10-19 01:24:00,91.085,91.085,91.08,91.08,33600000.0
2009-10-19 01:25:00,91.08,91.08,91.065,91.065,83800000.0
2009-10-19 01:26:00,91.065,91.07,91.055,91.06,176000000.0
2009-10-19 01:27:00,91.06,91.06,91.05,91.055,90200000.0
2009-10-19 01:28:00,91.055,91.055,91.04,91.04,81600000.0
2009-10-19 01:29:00,91.04,91.04,91.025,91.03,204100000.0
2009-10-19 01:30:00,91.03,91.035,91.01,91.01,282100000.0
2009-10-19 01:31:00,91.005,91.005,90.945,90.955,626800001.0
2009-10-19 01:32:00,90.955,90.96,90.93,90.955,209000000.0
2009-10-19 01:33:00,90.955,90.985,90.955,90.975,176800000.0
2009-10-19 01:34:00,90.98,90.985,90.965,90.985,170100000.0
2009-10-19 01:35:00,90.985,90.99,90.985,90.985,67900000.0
2009-10-19 01:36:00,90.985,90.99,90.97,90.975,220800000.0
2009-10-19 01:37:00,90.97,90.975,90.945,90.95,356900000.0
2009-10-19 01:38:00,90.95,90.965,90.95,90.96,188500000.0
2009-10-19 01:39:00,90.96,90.98,90.955,90.98,147490000.0
2009-10-19 01:40:00,90.98,90.985,90.98,90.985,57400000.0
2009-10-19 01:41:00,90.985,90.995,90.98,90.995,66500000.0
2009-10-19 01:42:00,90.995,91.01,90.995,91.0,245300000.0
2009-10-19 01:43:00,91.0,91.0,90.985,90.99,107200000.0
2009-10-19 01:44:00,90.985,90.99,90.985,90.985,93500000.0
2009-10-19 01:45:00,90.985,90.995,90.985,90.985,63600000.0
2009-10-19 01:46:00,90.985,91.005,90.985,90.995,191600000.0
2009-10-19 01:47:00,90.995,90.995,90.985,90.985,94000000.0
2009-10-19 01:48:00,90.99,91.0,90.99,90.995,102200000.0
2009-10-19 01:49:00,90.995,91.0,90.995,90.995,45200000.0
2009-10-19 01:50:00,90.995,90.995,90.99,90.99,49500000.0
2009-10-19 01:51:00,90.99,91.05,90.99,91.025,314300000.0
2009-10-19 01:52:00,91.025,91.035,91.01,91.01,138000000.0
2009-10-19 01:53:00,91.01,91.015,90.985,90.985,147600000.0
2009-10-19 01:54:00,90.985,90.985,90.98,90.98,38400000.0
2009-10-19 01:55:00,90.975,90.975,90.955,90.955,52000000.0
2009-10-19 01:56:00,90.955,90.955,90.925,90.93,64800000.0
2009-10-19 01:57:00,90.93,90.93,90.89,90.89,157600000.0
2009-10-19 01:58:00,90.89,90.89,90.88,90.89,201800001.0
2009-10-19 01:59:00,90.89,90.915,90.89,90.9,133500000.0
2009-10-19 02:00:00,90.9,90.91,90.875,90.88,411700001.0
2009-10-19 02:01:00,90.88,90.915,90.88,90.89,330700000.0
2009-10-19 02:02:00,90.89,90.895,90.86,90.88,176680000.0
2009-10-19 02:03:00,90.875,90.88,90.86,90.865,131100000.0
2009-10-19 02:04:00,90.865,90.895,90.86,90.89,163400002.0
2009-10-19 02:05:00,90.89,90.905,90.87,90.875,214500000.0
2009-10-19 02:06:00,90.88,90.885,90.86,90.88,142800000.0
2009-10-19 02:07:00,90.88,90.885,90.88,90.88,56500000.0
2009-10-19 02:08:00,90.88,90.89,90.845,90.875,199500000.0
2009-10-19 02:09:00,90.875,90.89,90.835,90.86,239600000.0
2009-10-19 02:10:00,90.86,90.905,90.86,90.9,203800000.0
2009-10-19 02:11:00,90.9,90.935,90.895,90.91,361680000.0
2009-10-19 02:12:00,90.91,90.93,90.895,90.915,201590000.0
2009-10-19 02:13:00,90.915,90.92,90.885,90.905,249600001.0
2009-10-19 02:14:00,90.905,90.91,90.875,90.88,258500000.0
2009-10-19 02:15:00,90.885,90.905,90.875,90.895,352500000.0
2009-10-19 02:16:00,90.89,90.9,90.865,90.88,260999998.0
2009-10-19 02:17:00,90.88,90.89,90.87,90.87,149700001.0
2009-10-19 02:18:00,90.87,90.895,90.87,90.89,120900000.0
2009-10-19 02:19:00,90.89,90.935,90.885,90.935,472100000.0
2009-10-19 02:20:00,90.935,90.94,90.925,90.93,404600000.0
2009-10-19 02:21:00,90.93,90.93,90.905,90.91,307900000.0
2009-10-19 02:22:00,90.915,90.915,90.89,90.9,214300000.0
2009-10-19 02:23:00,90.895,90.905,90.875,90.89,383500000.0
2009-10-19 02:24:00,90.89,90.9,90.885,90.89,129700000.0
2009-10-19 02:25:00,90.885,90.9,90.885,90.895,117200000.0
2009-10-19 02:26:00,90.895,90.91,90.895,90.91,116800000.0
2009-10-19 02:27:00,90.905,90.905,90.865,90.865,119200000.0
2009-10-19 02:28:00,90.86,90.865,90.84,90.855,186700000.0
2009-10-19 02:29:00,90.85,90.905,90.85,90.9,196900000.0
2009-10-19 02:30:00,90.9,90.905,90.89,90.9,184299999.0
2009-10-19 02:31:00,90.9,90.91,90.89,90.9,108000000.0
2009-10-19 02:32:00,90.9,90.91,90.89,90.91,322899999.0
2009-10-19 02:33:00,90.915,90.93,90.91,90.92,223100000.0
2009-10-19 02:34:00,90.92,90.94,90.92,90.94,74800000.0
2009-10-19 02:35:00,90.94,91.0,90.94,90.985,272400000.0
2009-10-19 02:36:00,90.985,90.99,90.98,90.99,104900000.0
2009-10-19 02:37:00,90.995,91.03,90.985,91.0,218700000.0
2009-10-19 02:38:00,91.0,91.02,91.0,91.0,246400001.0
2009-10-19 02:39:00,90.995,91.0,90.985,90.985,190500000.0
2009-10-19 02:40:00,90.985,91.01,90.985,90.99,118400000.0
2009-10-19 02:41:00,90.995,91.0,90.95,90.95,174200000.0
2009-10-19 02:42:00,90.95,90.975,90.95,90.97,243000000.0
2009-10-19 02:43:00,90.965,90.975,90.955,90.97,340190000.0
2009-10-19 02:44:00,90.97,90.975,90.96,90.975,623100000.0
2009-10-19 02:45:00,90.975,90.99,90.975,90.985,276300000.0
2009-10-19 02:46:00,90.985,90.985,90.98,90.98,59400000.0
2009-10-19 02:47:00,90.975,90.975,90.965,90.975,92700000.0
2009-10-19 02:48:00,90.975,91.005,90.975,91.0,215390000.0
2009-10-19 02:49:00,91.0,91.01,90.98,90.985,166500000.0
2009-10-19 02:50:00,90.98,90.99,90.965,90.985,116400000.0
2009-10-19 02:51:00,90.985,90.995,90.975,90.99,130200000.0
2009-10-19 02:52:00,90.99,90.995,90.98,90.985,90300000.0
2009-10-19 02:53:00,90.985,90.985,90.945,90.965,286000000.0
2009-10-19 02:54:00,90.965,90.97,90.93,90.93,182400000.0
2009-10-19 02:55:00,90.925,90.945,90.88,90.885,369280001.0
2009-10-19 02:56:00,90.885,90.93,90.885,90.89,200090000.0
2009-10-19 02:57:00,90.895,90.92,90.89,90.92,209600000.0
2009-10-19 02:58:00,90.925,90.935,90.92,90.935,67700000.0
2009-10-19 02:59:00,90.94,90.965,90.94,90.955,127100000.0
2009-10-19 03:00:00,90.955,90.97,90.945,90.95,213000000.0
2009-10-19 03:01:00,90.95,90.955,90.93,90.945,133500000.0
2009-10-19 03:02:00,90.945,90.95,90.94,90.945,337500000.0
2009-10-19 03:03:00,90.945,90.955,90.945,90.955,20200000.0
2009-10-19 03:04:00,90.95,90.95,90.925,90.93,72800000.0
2009-10-19 03:05:00,90.92,90.945,90.88,90.88,267390000.0
2009-10-19 03:06:00,90.885,90.89,90.83,90.84,221200000.0
2009-10-19 03:07:00,90.835,90.86,90.795,90.825,377290000.0
2009-10-19 03:08:00,90.825,90.825,90.8,90.805,384600000.0
2009-10-19 03:09:00,90.81,90.815,90.795,90.805,171400000.0
2009-10-19 03:10:00,90.81,90.87,90.81,90.855,167100000.0
2009-10-19 03:11:00,90.855,90.885,90.85,90.88,302400000.0
2009-10-19 03:12:00,90.875,90.89,90.86,90.865,215500000.0
2009-10-19 03:13:00,90.87,90.87,90.85,90.855,93900000.0
2009-10-19 03:14:00,90.855,90.87,90.855,90.87,122100000.0
2009-10-19 03:15:00,90.865,90.89,90.865,90.885,302000000.0
2009-10-19 03:16:00,90.885,90.885,90.87,90.87,107990000.0
2009-10-19 03:17:00,90.88,90.89,90.835,90.845,164100000.0
2009-10-19 03:18:00,90.845,90.85,90.82,90.845,205500000.0
2009-10-19 03:19:00,90.845,90.845,90.815,90.82,241600000.0
2009-10-19 03:20:00,90.82,90.82,90.79,90.795,201800000.0
2009-10-19 03:21:00,90.8,90.825,90.8,90.815,132400000.0
2009-10-19 03:22:00,90.82,90.84,90.815,90.84,202100000.0
2009-10-19 03:23:00,90.835,90.845,90.825,90.835,183790000.0
2009-10-19 03:24:00,90.835,90.845,90.83,90.835,130200000.0
2009-10-19 03:25:00,90.845,90.85,90.83,90.84,144300000.0
2009-10-19 03:26:00,90.845,90.85,90.84,90.845,75600000.0
2009-10-19 03:27:00,90.845,90.86,90.83,90.855,218480000.0
2009-10-19 03:28:00,90.855,90.87,90.84,90.85,153490000.0
2009-10-19 03:29:00,90.855,90.89,90.855,90.865,169600000.0
2009-10-19 03:30:00,90.86,90.86,90.855,90.86,28100000.0
2009-10-19 03:31:00,90.86,90.86,90.83,90.84,118900000.0
2009-10-19 03:32:00,90.84,90.86,90.835,90.85,70100000.0
2009-10-19 03:33:00,90.85,90.86,90.835,90.845,63890000.0
2009-10-19 03:34:00,90.84,90.855,90.835,90.845,21800000.0
2009-10-19 03:35:00,90.845,90.85,90.83,90.835,101400000.0
2009-10-19 03:36:00,90.84,90.855,90.83,90.85,98000000.0
2009-10-19 03:37:00,90.855,90.89,90.855,90.885,142800000.0
2009-10-19 03:38:00,90.89,90.89,90.86,90.885,76600000.0
2009-10-19 03:39:00,90.88,90.885,90.85,90.86,111600000.0
2009-10-19 03:40:00,90.86,90.9,90.85,90.89,182600000.0
2009-10-19 03:41:00,90.885,90.935,90.88,90.92,267700000.0
2009-10-19 03:42:00,90.925,90.965,90.91,90.94,265500000.0
2009-10-19 03:43:00,90.94,90.98,90.93,90.96,319299998.0
2009-10-19 03:44:00,90.965,90.965,90.945,90.945,196200000.0
2009-10-19 03:45:00,90.945,90.965,90.94,90.955,96700000.0
2009-10-19 03:46:00,90.955,90.955,90.92,90.925,131500000.0
2009-10-19 03:47:00,90.925,90.93,90.905,90.93,196100000.0
2009-10-19 03:48:00,90.93,90.945,90.93,90.945,27500000.0
2009-10-19 03:49:00,90.945,90.955,90.945,90.95,73200000.0
2009-10-19 03:50:00,90.95,90.95,90.93,90.93,292100000.0
2009-10-19 03:51:00,90.925,90.935,90.925,90.925,222800000.0
2009-10-19 03:52:00,90.925,90.935,90.925,90.935,98300000.0
2009-10-19 03:53:00,90.935,90.955,90.935,90.945,171000000.0
2009-10-19 03:54:00,90.94,90.95,90.94,90.945,222100000.0
2009-10-19 03:55:00,90.945,90.945,90.92,90.93,237100000.0
2009-10-19 03:56:00,90.93,90.93,90.925,90.93,99100000.0
2009-10-19 03:57:00,90.93,90.945,90.93,90.935,219100000.0
2009-10-19 03:58:00,90.935,90.95,90.93,90.93,257200000.0
2009-10-19 03:59:00,90.935,90.95,90.93,90.945,297300000.0
2009-10-19 04:00:00,90.945,90.965,90.94,90.95,300200000.0
2009-10-19 04:01:00,90.95,90.975,90.945,90.965,594699999.0
2009-10-19 04:02:00,90.97,90.985,90.96,90.98,558599999.0
2009-10-19 04:03:00,90.985,91.04,90.975,91.04,665599995.0
2009-10-19 04:04:00,91.04,91.05,91.0,91.025,380499999.0
2009-10-19 04:05:00,91.025,91.04,91.01,91.01,119200000.0
2009-10-19 04:06:00,91.01,91.03,91.01,91.025,248000000.0
2009-10-19 04:07:00,91.025,91.025,91.01,91.01,185900000.0
2009-10-19 04:08:00,91.005,91.02,90.995,91.005,359000000.0
2009-10-19 04:09:00,91.0,91.0,90.985,90.985,85500000.0
2009-10-19 04:10:00,90.985,90.995,90.985,90.99,153300000.0
2009-10-19 04:11:00,90.985,91.0,90.98,90.995,259200000.0
2009-10-19 04:12:00,90.995,90.995,90.98,90.99,292600000.0
2009-10-19 04:13:00,90.99,90.99,90.99,90.99,47200000.0
2009-10-19 04:14:00,90.985,90.985,90.98,90.98,139400000.0
2009-10-19 04:15:00,90.98,90.99,90.98,90.98,379500000.0
2009-10-19 04:16:00,90.98,90.985,90.975,90.975,82500000.0
2009-10-19 04:17:00,90.975,90.98,90.97,90.97,83500000.0
2009-10-19 04:18:00,90.975,90.985,90.975,90.98,68600000.0
2009-10-19 04:19:00,90.98,90.98,90.975,90.975,50600000.0
2009-10-19 04:20:00,90.975,90.98,90.975,90.975,128800000.0
2009-10-19 04:21:00,90.975,90.985,90.975,90.985,124500000.0
2009-10-19 04:22:00,90.985,90.985,90.98,90.985,22400000.0
2009-10-19 04:23:00,90.985,90.985,90.97,90.97,80500000.0
2009-10-19 04:24:00,90.97,90.97,90.94,90.95,285300000.0
2009-10-19 04:25:00,90.95,90.955,90.92,90.93,387500000.0
2009-10-19 04:26:00,90.93,90.935,90.93,90.935,78800000.0
2009-10-19 04:27:00,90.935,90.95,90.935,90.94,262200000.0
2009-10-19 04:28:00,90.94,90.96,90.94,90.95,389100000.0
2009-10-19 04:29:00,90.95,90.95,90.93,90.93,223600000.0
2009-10-19 04:30:00,90.93,90.93,90.915,90.915,167300000.0
2009-10-19 04:31:00,90.915,90.92,90.91,90.92,219200000.0
2009-10-19 04:32:00,90.92,90.94,90.92,90.94,266000000.0
2009-10-19 04:33:00,90.94,90.96,90.94,90.96,314500000.0
2009-10-19 04:34:00,90.96,90.96,90.945,90.945,285300000.0
2009-10-19 04:35:00,90.95,90.95,90.945,90.945,70300000.0
2009-10-19 04:36:00,90.945,90.945,90.935,90.94,180800000.0
2009-10-19 04:37:00,90.94,90.95,90.935,90.935,292200000.0
2009-10-19 04:38:00,90.94,90.94,90.93,90.935,152800000.0
2009-10-19 04:39:00,90.935,90.97,90.935,90.96,252600000.0
2009-10-19 04:40:00,90.96,90.96,90.93,90.935,141500001.0
2009-10-19 04:41:00,90.935,90.935,90.93,90.935,57200000.0
2009-10-19 04:42:00,90.935,90.94,90.925,90.94,181199999.0
2009-10-19 04:43:00,90.935,90.935,90.925,90.93,68600000.0
2009-10-19 04:44:00,90.93,90.93,90.92,90.925,182100000.0
2009-10-19 04:45:00,90.93,90.95,90.925,90.945,347200000.0
2009-10-19 04:46:00,90.945,90.945,90.935,90.935,95300000.0
2009-10-19 04:47:00,90.935,90.945,90.935,90.935,324100000.0
2009-10-19 04:48:00,90.935,90.935,90.93,90.93,51500000.0
2009-10-19 04:49:00,90.93,90.93,90.925,90.925,66000000.0
2009-10-19 04:50:00,90.925,90.93,90.925,90.925,183300000.0
2009-10-19 04:51:00,90.925,90.93,90.92,90.925,200100000.0
2009-10-19 04:52:00,90.925,90.93,90.905,90.905,177500000.0
2009-10-19 04:53:00,90.92,90.92,90.905,90.905,51800000.0
2009-10-19 04:54:00,90.9,90.915,90.9,90.91,188700000.0
2009-10-19 04:55:00,90.91,90.915,90.91,90.915,88700000.0
2009-10-19 04:56:00,90.91,90.915,90.885,90.895,200000000.0
2009-10-19 04:57:00,90.895,90.905,90.89,90.89,201300000.0
2009-10-19 04:58:00,90.895,90.9,90.89,90.895,187900000.0
2009-10-19 04:59:00,90.895,90.895,90.87,90.88,298100000.0
2009-10-19 05:00:00,90.88,90.895,90.875,90.89,164400000.0
2009-10-19 05:01:00,90.895,90.905,90.895,90.905,76800000.0
2009-10-19 05:02:00,90.905,90.91,90.905,90.91,31600000.0
2009-10-19 05:03:00,90.91,90.92,90.91,90.92,184300000.0
2009-10-19 05:04:00,90.92,90.92,90.91,90.915,76000000.0
2009-10-19 05:05:00,90.915,90.915,90.915,90.915,18400000.0
2009-10-19 05:06:00,90.915,90.915,90.915,90.915,59000000.0
2009-10-19 05:07:00,90.915,90.93,90.915,90.93,77000000.0
2009-10-19 05:08:00,90.93,90.93,90.93,90.93,31600000.0
2009-10-19 05:09:00,90.93,90.93,90.93,90.93,8800000.0
2009-10-19 05:10:00,90.93,90.93,90.91,90.915,69800000.0
2009-10-19 05:11:00,90.915,90.915,90.915,90.915,43200000.0
2009-10-19 05:12:00,90.915,90.915,90.89,90.895,112800000.0
2009-10-19 05:13:00,90.895,90.895,90.885,90.885,140600000.0
2009-10-19 05:14:00,90.885,90.9,90.88,90.9,262400000.0
2009-10-19 05:15:00,90.9,90.9,90.9,90.9,12000000.0
2009-10-19 05:16:00,90.9,90.9,90.885,90.885,192500000.0
2009-10-19 05:17:00,90.885,90.89,90.88,90.885,82500000.0
2009-10-19 05:18:00,90.885,90.885,90.88,90.88,3000000.0
2009-10-19 05:19:00,90.88,90.89,90.875,90.89,179400000.0
2009-10-19 05:20:00,90.885,90.89,90.885,90.885,116600000.0
2009-10-19 05:21:00,90.885,90.89,90.88,90.885,285500000.0
2009-10-19 05:22:00,90.885,90.885,90.875,90.88,70900000.0
2009-10-19 05:23:00,90.88,90.89,90.88,90.885,75900000.0
2009-10-19 05:24:00,90.89,90.89,90.885,90.885,339100000.0
2009-10-19 05:25:00,90.885,90.885,90.885,90.885,316900000.0
2009-10-19 05:26:00,90.885,90.885,90.88,90.88,119300000.0
2009-10-19 05:27:00,90.88,90.88,90.88,90.88,14600000.0
2009-10-19 05:28:00,90.88,90.88,90.875,90.875,137700000.0
2009-10-19 05:29:00,90.875,90.875,90.855,90.86,250200000.0
2009-10-19 05:30:00,90.86,90.865,90.845,90.845,267399999.0
2009-10-19 05:31:00,90.845,90.855,90.845,90.845,461400000.0
2009-10-19 05:32:00,90.845,90.86,90.835,90.85,184500000.0
2009-10-19 05:33:00,90.85,90.86,90.85,90.855,26000000.0
2009-10-19 05:34:00,90.855,90.855,90.85,90.85,42600000.0
2009-10-19 05:35:00,90.85,90.85,90.85,90.85,86400000.0
2009-10-19 05:36:00,90.85,90.855,90.84,90.84,207500000.0
2009-10-19 05:37:00,90.84,90.85,90.84,90.85,96800000.0
2009-10-19 05:38:00,90.85,90.86,90.85,90.855,55900000.0
2009-10-19 05:39:00,90.855,90.855,90.845,90.85,126000000.0
2009-10-19 05:40:00,90.85,90.85,90.84,90.84,47100000.0
2009-10-19 05:41:00,90.84,90.84,90.835,90.84,172200000.0
2009-10-19 05:42:00,90.84,90.85,90.835,90.835,146300000.0
2009-10-19 05:43:00,90.835,90.835,90.83,90.835,76100000.0
2009-10-19 05:44:00,90.835,90.84,90.83,90.83,148200000.0
2009-10-19 05:45:00,90.83,90.85,90.83,90.845,124300000.0
2009-10-19 05:46:00,90.845,90.85,90.84,90.85,298800000.0
2009-10-19 05:47:00,90.85,90.855,90.85,90.85,177100000.0
2009-10-19 05:48:00,90.86,90.86,90.84,90.84,339900000.0
2009-10-19 05:49:00,90.84,90.84,90.835,90.835,302300000.0
2009-10-19 05:50:00,90.835,90.835,90.83,90.835,138500000.0
2009-10-19 05:51:00,90.835,90.835,90.83,90.835,204400000.0
2009-10-19 05:52:00,90.835,90.84,90.83,90.84,174400000.0
2009-10-19 05:53:00,90.845,90.86,90.845,90.855,223200000.0
2009-10-19 05:54:00,90.855,90.855,90.855,90.855,126400000.0
2009-10-19 05:55:00,90.855,90.855,90.85,90.85,291400000.0
2009-10-19 05:56:00,90.85,90.86,90.85,90.855,257800000.0
2009-10-19 05:57:00,90.855,90.855,90.855,90.855,160800000.0
2009-10-19 05:58:00,90.855,90.855,90.84,90.845,166600000.0
2009-10-19 05:59:00,90.845,90.845,90.845,90.845,105600000.0
2009-10-19 06:00:00,90.845,90.845,90.845,90.845,61600000.0
2009-10-19 06:01:00,90.845,90.85,90.84,90.84,94400000.0
2009-10-19 06:02:00,90.84,90.855,90.84,90.855,106600000.0
2009-10-19 06:03:00,90.855,90.855,90.845,90.85,40900000.0
2009-10-19 06:04:00,90.85,90.85,90.845,90.845,86900000.0
2009-10-19 06:05:00,90.845,90.85,90.845,90.845,62900000.0
2009-10-19 06:06:00,90.85,90.85,90.845,90.85,100300000.0
2009-10-19 06:07:00,90.85,90.855,90.84,90.84,149300000.0
2009-10-19 06:08:00,90.84,90.84,90.84,90.84,12900000.0
2009-10-19 06:09:00,90.845,90.85,90.845,90.85,103700000.0
2009-10-19 06:10:00,90.85,90.86,90.84,90.86,120900000.0
2009-10-19 06:11:00,90.86,90.86,90.85,90.855,83000000.0
2009-10-19 06:12:00,90.855,90.855,90.855,90.855,146400000.0
2009-10-19 06:13:00,90.855,90.855,90.855,90.855,40800000.0
2009-10-19 06:14:00,90.855,90.855,90.85,90.855,116200000.0
2009-10-19 06:15:00,90.855,90.87,90.85,90.855,413200000.0
2009-10-19 06:16:00,90.855,90.865,90.85,90.865,217000000.0
2009-10-19 06:17:00,90.865,90.87,90.855,90.855,151900000.0
2009-10-19 06:18:00,90.855,90.855,90.85,90.85,243099997.0
2009-10-19 06:19:00,90.845,90.85,90.845,90.85,35300001.0
2009-10-19 06:20:00,90.85,90.85,90.845,90.845,64700000.0
2009-10-19 06:21:00,90.845,90.86,90.845,90.855,171400001.0
2009-10-19 06:22:00,90.855,90.86,90.855,90.855,62200000.0
2009-10-19 06:23:00,90.855,90.855,90.85,90.855,38900000.0
2009-10-19 06:24:00,90.86,90.86,90.855,90.855,34500000.0
2009-10-19 06:25:00,90.855,90.855,90.855,90.855,13900000.0
2009-10-19 06:26:00,90.855,90.855,90.85,90.85,99600000.0
2009-10-19 06:27:00,90.85,90.855,90.85,90.855,97500000.0
2009-10-19 06:28:00,90.85,90.855,90.85,90.85,101000000.0
2009-10-19 06:29:00,90.85,90.855,90.85,90.85,467000000.0
2009-10-19 06:30:00,90.85,90.86,90.85,90.855,294900000.0
2009-10-19 06:31:00,90.855,90.86,90.855,90.86,112400000.0
2009-10-19 06:32:00,90.86,90.87,90.86,90.865,238000000.0
2009-10-19 06:33:00,90.86,90.865,90.85,90.855,125300000.0
2009-10-19 06:34:00,90.85,90.855,90.84,90.85,310100000.0
2009-10-19 06:35:00,90.85,90.855,90.85,90.85,158100000.0
2009-10-19 06:36:00,90.855,90.855,90.845,90.85,179000000.0
2009-10-19 06:37:00,90.85,90.85,90.835,90.84,194200000.0
2009-10-19 06:38:00,90.835,90.835,90.81,90.82,566800000.0
2009-10-19 06:39:00,90.82,90.82,90.815,90.815,171800000.0
2009-10-19 06:40:00,90.815,90.855,90.815,90.845,426900000.0
2009-10-19 06:41:00,90.845,90.86,90.84,90.85,274600000.0
2009-10-19 06:42:00,90.855,90.86,90.84,90.85,541000000.0
2009-10-19 06:43:00,90.85,90.85,90.83,90.83,198400000.0
2009-10-19 06:44:00,90.83,90.84,90.83,90.83,192100000.0
2009-10-19 06:45:00,90.83,90.83,90.79,90.79,480700000.0
2009-10-19 06:46:00,90.775,90.78,90.755,90.755,793840000.0
2009-10-19 06:47:00,90.76,90.805,90.76,90.795,455900000.0
2009-10-19 06:48:00,90.795,90.8,90.785,90.79,118200000.0
2009-10-19 06:49:00,90.79,90.8,90.79,90.795,66500000.0
2009-10-19 06:50:00,90.795,90.81,90.77,90.79,371599997.0
2009-10-19 06:51:00,90.79,90.79,90.785,90.79,53500000.0
2009-10-19 06:52:00,90.79,90.795,90.79,90.79,106700000.0
2009-10-19 06:53:00,90.79,90.79,90.755,90.76,212270000.0
2009-10-19 06:54:00,90.765,90.765,90.745,90.75,277880000.0
2009-10-19 06:55:00,90.75,90.755,90.75,90.755,107900000.0
2009-10-19 06:56:00,90.755,90.76,90.75,90.755,99600000.0
2009-10-19 06:57:00,90.76,90.785,90.76,90.765,164600000.0
2009-10-19 06:58:00,90.765,90.77,90.75,90.75,324200000.0
2009-10-19 06:59:00,90.75,90.76,90.73,90.74,455500000.0
2009-10-19 07:00:00,90.74,90.75,90.74,90.75,200500000.0
2009-10-19 07:01:00,90.755,90.77,90.755,90.77,250500000.0
2009-10-19 07:02:00,90.77,90.77,90.76,90.765,311900000.0
2009-10-19 07:03:00,90.765,90.785,90.765,90.785,129900000.0
2009-10-19 07:04:00,90.785,90.785,90.78,90.785,32300000.0
2009-10-19 07:05:00,90.785,90.785,90.78,90.785,55000000.0
2009-10-19 07:06:00,90.785,90.785,90.78,90.785,169700000.0
2009-10-19 07:07:00,90.785,90.785,90.78,90.785,261300000.0
2009-10-19 07:08:00,90.785,90.785,90.785,90.785,179300000.0
2009-10-19 07:09:00,90.785,90.8,90.785,90.8,340300000.0
2009-10-19 07:10:00,90.795,90.81,90.79,90.795,275700000.0
2009-10-19 07:11:00,90.795,90.8,90.76,90.79,278800000.0
2009-10-19 07:12:00,90.8,90.8,90.795,90.795,42000000.0
2009-10-19 07:13:00,90.795,90.795,90.795,90.795,12400000.0
2009-10-19 07:14:00,90.795,90.795,90.78,90.78,120000000.0
2009-10-19 07:15:00,90.78,90.78,90.77,90.77,80100000.0
2009-10-19 07:16:00,90.77,90.775,90.76,90.765,127900000.0
2009-10-19 07:17:00,90.765,90.77,90.76,90.765,131500000.0
2009-10-19 07:18:00,90.77,90.78,90.755,90.775,421899999.0
2009-10-19 07:19:00,90.775,90.78,90.77,90.77,327500000.0
2009-10-19 07:20:00,90.77,90.77,90.77,90.77,154200000.0
2009-10-19 07:21:00,90.77,90.79,90.77,90.79,209300000.0
2009-10-19 07:22:00,90.79,90.8,90.79,90.795,121700000.0
2009-10-19 07:23:00,90.795,90.795,90.775,90.785,332000000.0
2009-10-19 07:24:00,90.785,90.79,90.78,90.785,325600001.0
2009-10-19 07:25:00,90.785,90.785,90.77,90.77,394600000.0
2009-10-19 07:26:00,90.77,90.775,90.77,90.77,311100000.0
2009-10-19 07:27:00,90.77,90.79,90.77,90.79,458900000.0
2009-10-19 07:28:00,90.79,90.79,90.79,90.79,50400000.0
2009-10-19 07:29:00,90.79,90.79,90.78,90.78,570900000.0
2009-10-19 07:30:00,90.78,90.785,90.775,90.78,762799997.0
2009-10-19 07:31:00,90.78,90.78,90.77,90.77,415499999.0
2009-10-19 07:32:00,90.77,90.8,90.77,90.795,397900001.0
2009-10-19 07:33:00,90.795,90.795,90.785,90.79,217300000.0
2009-10-19 07:34:00,90.79,90.8,90.78,90.78,243600000.0
2009-10-19 07:35:00,90.78,90.78,90.765,90.77,440100000.0
2009-10-19 07:36:00,90.77,90.775,90.77,90.775,211000000.0
2009-10-19 07:37:00,90.775,90.78,90.765,90.775,445900001.0
2009-10-19 07:38:00,90.775,90.79,90.77,90.79,244300000.0
2009-10-19 07:39:00,90.79,90.8,90.79,90.795,240200000.0
2009-10-19 07:40:00,90.795,90.81,90.775,90.785,483000000.0
2009-10-19 07:41:00,90.785,90.8,90.78,90.795,375800000.0
2009-10-19 07:42:00,90.795,90.82,90.79,90.815,267500000.0
2009-10-19 07:43:00,90.815,90.815,90.795,90.81,254800000.0
2009-10-19 07:44:00,90.8,90.815,90.795,90.81,219100000.0
2009-10-19 07:45:00,90.81,90.84,90.81,90.84,319299999.0
2009-10-19 07:46:00,90.835,90.835,90.825,90.835,152400000.0
2009-10-19 07:47:00,90.835,90.84,90.83,90.835,477300002.0
2009-10-19 07:48:00,90.835,90.86,90.835,90.855,428700000.0
2009-10-19 07:49:00,90.855,90.865,90.845,90.845,491100001.0
2009-10-19 07:50:00,90.845,90.865,90.845,90.86,542500000.0
2009-10-19 07:51:00,90.86,90.87,90.86,90.86,298200000.0
2009-10-19 07:52:00,90.86,90.86,90.86,90.86,130800000.0
2009-10-19 07:53:00,90.86,90.86,90.85,90.855,328500000.0
2009-10-19 07:54:00,90.855,90.86,90.85,90.855,121100000.0
2009-10-19 07:55:00,90.85,90.865,90.85,90.855,249300000.0
2009-10-19 07:56:00,90.86,90.865,90.85,90.855,193500000.0
2009-10-19 07:57:00,90.855,90.86,90.85,90.85,235400000.0
2009-10-19 07:58:00,90.85,90.865,90.85,90.86,331500000.0
2009-10-19 07:59:00,90.86,90.88,90.85,90.88,151300000.0
2009-10-19 08:00:00,90.88,90.88,90.86,90.865,260000000.0
2009-10-19 08:01:00,90.865,90.87,90.84,90.855,495899997.0
2009-10-19 08:02:00,90.855,90.855,90.84,90.845,296700000.0
2009-10-19 08:03:00,90.845,90.85,90.845,90.85,357600000.0
2009-10-19 08:04:00,90.85,90.85,90.83,90.835,399499998.0
2009-10-19 08:05:00,90.835,90.845,90.83,90.845,310300000.0
2009-10-19 08:06:00,90.845,90.865,90.84,90.865,538999998.0
2009-10-19 08:07:00,90.865,90.865,90.855,90.86,228699999.0
2009-10-19 08:08:00,90.855,90.905,90.855,90.895,591699994.0
2009-10-19 08:09:00,90.895,90.9,90.885,90.895,823699993.0
2009-10-19 08:10:00,90.895,90.9,90.87,90.875,608099993.0
2009-10-19 08:11:00,90.875,90.875,90.85,90.865,757499991.0
2009-10-19 08:12:00,90.865,90.885,90.865,90.875,455500003.0
2009-10-19 08:13:00,90.875,90.88,90.86,90.865,508900002.0
2009-10-19 08:14:00,90.87,90.875,90.87,90.87,327900000.0
2009-10-19 08:15:00,90.87,90.88,90.855,90.865,1104199994.0
2009-10-19 08:16:00,90.865,90.885,90.855,90.865,818600004.0
2009-10-19 08:17:00,90.865,90.875,90.855,90.855,461199995.0
2009-10-19 08:18:00,90.855,90.86,90.855,90.855,534800000.0
2009-10-19 08:19:00,90.855,90.87,90.855,90.855,416200004.0
2009-10-19 08:20:00,90.855,90.855,90.845,90.85,699200011.0
2009-10-19 08:21:00,90.845,90.855,90.845,90.845,593799997.0
2009-10-19 08:22:00,90.845,90.845,90.825,90.83,711099988.0
2009-10-19 08:23:00,90.83,90.83,90.8,90.805,361900001.0
2009-10-19 08:24:00,90.805,90.805,90.795,90.795,77600000.0
2009-10-19 08:25:00,90.795,90.8,90.79,90.795,714499994.0
2009-10-19 08:26:00,90.795,90.83,90.795,90.83,1170299991.0
2009-10-19 08:27:00,90.83,90.83,90.8,90.81,1011599996.0
2009-10-19 08:28:00,90.81,90.81,90.8,90.805,854399989.0
2009-10-19 08:29:00,90.805,90.81,90.77,90.785,1124799990.0
2009-10-19 08:30:00,90.785,90.79,90.755,90.76,795899992.0
2009-10-19 08:31:00,90.76,90.775,90.75,90.76,620800000.0
2009-10-19 08:32:00,90.76,90.77,90.75,90.75,581399998.0
2009-10-19 08:33:00,90.75,90.765,90.715,90.715,1053599995.0
2009-10-19 08:34:00,90.715,90.715,90.635,90.675,762399999.0
2009-10-19 08:35:00,90.675,90.68,90.63,90.64,801699999.0
2009-10-19 08:36:00,90.645,90.66,90.61,90.62,1320699995.0
2009-10-19 08:37:00,90.62,90.63,90.6,90.615,1042800002.0
2009-10-19 08:38:00,90.615,90.645,90.61,90.64,1043899993.0
2009-10-19 08:39:00,90.64,90.64,90.625,90.63,558099999.0
2009-10-19 08:40:00,90.63,90.65,90.62,90.645,760299998.0
2009-10-19 08:41:00,90.645,90.645,90.61,90.64,1012300001.0
2009-10-19 08:42:00,90.645,90.66,90.64,90.655,398499996.0
2009-10-19 08:43:00,90.655,90.66,90.645,90.655,906799977.0
2009-10-19 08:44:00,90.655,90.66,90.625,90.64,740500001.0
2009-10-19 08:45:00,90.64,90.65,90.635,90.65,532400001.0
2009-10-19 08:46:00,90.645,90.68,90.645,90.675,699099998.0
2009-10-19 08:47:00,90.68,90.685,90.65,90.67,448800010.0
2009-10-19 08:48:00,90.67,90.71,90.67,90.705,807700003.0
2009-10-19 08:49:00,90.705,90.705,90.69,90.695,995000005.0
2009-10-19 08:50:00,90.695,90.72,90.685,90.71,945800003.0
2009-10-19 08:51:00,90.71,90.72,90.67,90.72,910900000.0
2009-10-19 08:52:00,90.72,90.735,90.715,90.725,661499999.0
2009-10-19 08:53:00,90.725,90.735,90.72,90.72,701700002.0
2009-10-19 08:54:00,90.72,90.725,90.68,90.69,461200001.0
2009-10-19 08:55:00,90.69,90.705,90.69,90.705,113800000.0
2009-10-19 08:56:00,90.705,90.705,90.685,90.69,183900000.0
2009-10-19 08:57:00,90.69,90.695,90.675,90.685,300400000.0
2009-10-19 08:58:00,90.685,90.69,90.66,90.66,742899999.0
2009-10-19 08:59:00,90.66,90.685,90.66,90.665,845600001.0
2009-10-19 09:00:00,90.665,90.665,90.615,90.62,886200000.0
2009-10-19 09:01:00,90.62,90.63,90.61,90.625,878799984.0
2009-10-19 09:02:00,90.625,90.625,90.6,90.625,718500001.0
2009-10-19 09:03:00,90.625,90.645,90.625,90.635,1059799998.0
2009-10-19 09:04:00,90.635,90.635,90.615,90.625,805699996.0
2009-10-19 09:05:00,90.625,90.63,90.58,90.605,1021099999.0
2009-10-19 09:06:00,90.605,90.625,90.6,90.625,886699996.0
2009-10-19 09:07:00,90.625,90.665,90.62,90.665,926099998.0
2009-10-19 09:08:00,90.665,90.675,90.64,90.675,1104700000.0
2009-10-19 09:09:00,90.67,90.675,90.65,90.665,828799998.0
2009-10-19 09:10:00,90.665,90.685,90.665,90.68,753200002.0
2009-10-19 09:11:00,90.68,90.705,90.68,90.7,720899998.0
2009-10-19 09:12:00,90.71,90.72,90.69,90.72,654800003.0
2009-10-19 09:13:00,90.715,90.75,90.715,90.74,872199995.0
2009-10-19 09:14:00,90.745,90.755,90.715,90.715,659760002.0
2009-10-19 09:15:00,90.715,90.735,90.715,90.73,626339997.0
2009-10-19 09:16:00,90.73,90.73,90.725,90.73,507100001.0
2009-10-19 09:17:00,90.73,90.73,90.69,90.69,525779999.0
2009-10-19 09:18:00,90.69,90.695,90.67,90.695,277500000.0
2009-10-19 09:19:00,90.7,90.7,90.68,90.68,357200000.0
2009-10-19 09:20:00,90.685,90.72,90.685,90.715,470000000.0
2009-10-19 09:21:00,90.715,90.735,90.71,90.73,445100000.0
2009-10-19 09:22:00,90.725,90.735,90.705,90.705,567400000.0
2009-10-19 09:23:00,90.705,90.715,90.695,90.705,491499998.0
2009-10-19 09:24:00,90.705,90.715,90.69,90.695,595700007.0
2009-10-19 09:25:00,90.69,90.695,90.67,90.68,840300012.0
2009-10-19 09:26:00,90.68,90.68,90.645,90.66,471000000.0
2009-10-19 09:27:00,90.66,90.67,90.66,90.665,1026900006.0
2009-10-19 09:28:00,90.665,90.705,90.66,90.69,598400000.0
2009-10-19 09:29:00,90.69,90.7,90.69,90.69,567199997.0
2009-10-19 09:30:00,90.69,90.71,90.685,90.705,351199999.0
2009-10-19 09:31:00,90.705,90.715,90.695,90.715,635900000.0
2009-10-19 09:32:00,90.715,90.72,90.68,90.68,897900008.0
2009-10-19 09:33:00,90.675,90.69,90.625,90.625,1194800010.0
2009-10-19 09:34:00,90.625,90.645,90.625,90.63,991099997.0
2009-10-19 09:35:00,90.63,90.64,90.63,90.63,590399997.0
2009-10-19 09:36:00,90.63,90.645,90.63,90.645,284400000.0
2009-10-19 09:37:00,90.645,90.645,90.605,90.62,479800002.0
2009-10-19 09:38:00,90.62,90.62,90.565,90.57,721200003.0
2009-10-19 09:39:00,90.565,90.58,90.565,90.575,724299999.0
2009-10-19 09:40:00,90.575,90.61,90.575,90.595,566099999.0
2009-10-19 09:41:00,90.595,90.605,90.55,90.55,691600000.0
2009-10-19 09:42:00,90.55,90.55,90.51,90.51,912800000.0
2009-10-19 09:43:00,90.515,90.53,90.495,90.505,894299994.0
2009-10-19 09:44:00,90.51,90.54,90.505,90.54,429799999.0
2009-10-19 09:45:00,90.54,90.56,90.53,90.53,527399999.0
2009-10-19 09:46:00,90.53,90.555,90.525,90.555,418999999.0
2009-10-19 09:47:00,90.56,90.57,90.545,90.56,571299999.0
2009-10-19 09:48:00,90.57,90.58,90.545,90.56,644700000.0
2009-10-19 09:49:00,90.565,90.605,90.565,90.585,622600001.0
2009-10-19 09:50:00,90.585,90.605,90.58,90.585,330600001.0
2009-10-19 09:51:00,90.585,90.59,90.58,90.58,439500001.0
2009-10-19 09:52:00,90.58,90.59,90.55,90.56,572200000.0
2009-10-19 09:53:00,90.56,90.575,90.535,90.57,755399996.0
2009-10-19 09:54:00,90.57,90.585,90.555,90.575,331600001.0
2009-10-19 09:55:00,90.575,90.575,90.575,90.575,566600000.0
2009-10-19 09:56:00,90.575,90.575,90.57,90.575,367999999.0
2009-10-19 09:57:00,90.575,90.585,90.575,90.58,416400002.0
2009-10-19 09:58:00,90.585,90.615,90.57,90.61,643800000.0
2009-10-19 09:59:00,90.61,90.615,90.575,90.6,730100001.0
2009-10-19 10:00:00,90.6,90.6,90.56,90.575,509799999.0
2009-10-19 10:01:00,90.575,90.58,90.57,90.57,367700000.0
2009-10-19 10:02:00,90.57,90.58,90.565,90.57,444900001.0
2009-10-19 10:03:00,90.57,90.58,90.56,90.58,587600001.0
2009-10-19 10:04:00,90.58,90.59,90.575,90.58,1100900003.0
2009-10-19 10:05:00,90.58,90.58,90.57,90.575,492500002.0
2009-10-19 10:06:00,90.575,90.58,90.565,90.58,536300000.0
2009-10-19 10:07:00,90.585,90.62,90.585,90.605,694400000.0
2009-10-19 10:08:00,90.605,90.605,90.59,90.59,504300000.0
2009-10-19 10:09:00,90.59,90.605,90.575,90.595,711400002.0
2009-10-19 10:10:00,90.595,90.625,90.595,90.605,476300001.0
2009-10-19 10:11:00,90.605,90.61,90.535,90.535,507400001.0
2009-10-19 10:12:00,90.535,90.54,90.53,90.535,277000001.0
2009-10-19 10:13:00,90.535,90.54,90.52,90.525,570699999.0
2009-10-19 10:14:00,90.52,90.545,90.51,90.545,332900000.0
2009-10-19 10:15:00,90.545,90.55,90.53,90.54,322400000.0
2009-10-19 10:16:00,90.54,90.55,90.54,90.55,193400000.0
2009-10-19 10:17:00,90.55,90.55,90.535,90.535,232300002.0
2009-10-19 10:18:00,90.535,90.54,90.52,90.525,752600003.0
2009-10-19 10:19:00,90.53,90.535,90.525,90.525,533300008.0
2009-10-19 10:20:00,90.525,90.53,90.525,90.53,266400000.0
2009-10-19 10:21:00,90.53,90.53,90.5,90.505,450700000.0
2009-10-19 10:22:00,90.505,90.505,90.43,90.45,1261900009.0
2009-10-19 10:23:00,90.45,90.47,90.425,90.425,431900000.0
2009-10-19 10:24:00,90.425,90.435,90.39,90.4,998000001.0
2009-10-19 10:25:00,90.4,90.43,90.4,90.4,873900006.0
2009-10-19 10:26:00,90.4,90.415,90.39,90.41,993799988.0
2009-10-19 10:27:00,90.405,90.44,90.4,90.435,688399996.0
2009-10-19 10:28:00,90.44,90.44,90.43,90.435,319899998.0
2009-10-19 10:29:00,90.435,90.435,90.4,90.405,376500001.0
2009-10-19 10:30:00,90.405,90.41,90.395,90.395,281399999.0
2009-10-19 10:31:00,90.395,90.395,90.365,90.38,653900009.0
2009-10-19 10:32:00,90.385,90.39,90.38,90.39,394000000.0
2009-10-19 10:33:00,90.39,90.435,90.39,90.43,719399999.0
2009-10-19 10:34:00,90.43,90.45,90.42,90.445,626300009.0
2009-10-19 10:35:00,90.445,90.45,90.44,90.44,495100004.0
2009-10-19 10:36:00,90.44,90.45,90.43,90.45,210899999.0
2009-10-19 10:37:00,90.45,90.465,90.45,90.465,397400003.0
2009-10-19 10:38:00,90.465,90.485,90.46,90.46,611500002.0
2009-10-19 10:39:00,90.46,90.475,90.46,90.475,426700001.0
2009-10-19 10:40:00,90.47,90.48,90.47,90.47,157900000.0
2009-10-19 10:41:00,90.47,90.495,90.465,90.485,424800000.0
2009-10-19 10:42:00,90.48,90.49,90.48,90.485,284400000.0
2009-10-19 10:43:00,90.485,90.485,90.465,90.47,388400002.0
2009-10-19 10:44:00,90.47,90.48,90.47,90.48,143600000.0
2009-10-19 10:45:00,90.48,90.48,90.465,90.475,242299999.0
2009-10-19 10:46:00,90.475,90.485,90.475,90.48,292200000.0
2009-10-19 10:47:00,90.485,90.51,90.485,90.495,776000000.0
2009-10-19 10:48:00,90.495,90.53,90.49,90.515,522799996.0
2009-10-19 10:49:00,90.515,90.52,90.495,90.5,715999993.0
2009-10-19 10:50:00,90.5,90.51,90.5,90.505,780800002.0
2009-10-19 10:51:00,90.505,90.54,90.505,90.535,461700000.0
2009-10-19 10:52:00,90.535,90.535,90.525,90.53,363699997.0
2009-10-19 10:53:00,90.53,90.535,90.51,90.535,565000000.0
2009-10-19 10:54:00,90.54,90.55,90.53,90.54,912300000.0
2009-10-19 10:55:00,90.54,90.55,90.54,90.54,430100000.0
2009-10-19 10:56:00,90.54,90.565,90.525,90.56,1197999994.0
2009-10-19 10:57:00,90.565,90.575,90.56,90.565,782799999.0
2009-10-19 10:58:00,90.565,90.595,90.56,90.59,956699995.0
2009-10-19 10:59:00,90.59,90.6,90.565,90.575,844899999.0
2009-10-19 11:00:00,90.575,90.575,90.535,90.565,515000002.0
2009-10-19 11:01:00,90.565,90.57,90.56,90.57,179100000.0
2009-10-19 11:02:00,90.565,90.57,90.56,90.57,304500000.0
2009-10-19 11:03:00,90.57,90.585,90.57,90.58,253600000.0
2009-10-19 11:04:00,90.58,90.62,90.58,90.615,687300000.0
2009-10-19 11:05:00,90.615,90.615,90.605,90.605,407500000.0
2009-10-19 11:06:00,90.61,90.665,90.61,90.62,866999996.0
2009-10-19 11:07:00,90.62,90.64,90.565,90.575,922000000.0
2009-10-19 11:08:00,90.575,90.58,90.57,90.57,962499999.0
2009-10-19 11:09:00,90.575,90.58,90.57,90.58,448200000.0
2009-10-19 11:10:00,90.58,90.595,90.57,90.59,511399998.0
2009-10-19 11:11:00,90.585,90.585,90.57,90.57,218000001.0
2009-10-19 11:12:00,90.57,90.57,90.56,90.56,190300001.0
2009-10-19 11:13:00,90.56,90.56,90.55,90.555,218700000.0
2009-10-19 11:14:00,90.55,90.575,90.53,90.53,625200004.0
2009-10-19 11:15:00,90.53,90.53,90.51,90.52,617600002.0
2009-10-19 11:16:00,90.52,90.52,90.465,90.49,1032100001.0
2009-10-19 11:17:00,90.485,90.51,90.485,90.51,820600004.0
2009-10-19 11:18:00,90.51,90.52,90.505,90.515,346999999.0
2009-10-19 11:19:00,90.515,90.54,90.51,90.54,581699999.0
2009-10-19 11:20:00,90.545,90.56,90.535,90.535,317400000.0
2009-10-19 11:21:00,90.54,90.55,90.535,90.545,465999999.0
2009-10-19 11:22:00,90.55,90.555,90.54,90.55,576100001.0
2009-10-19 11:23:00,90.55,90.575,90.55,90.57,437600000.0
2009-10-19 11:24:00,90.57,90.625,90.57,90.605,1323500003.0
2009-10-19 11:25:00,90.605,90.615,90.595,90.61,469299999.0
2009-10-19 11:26:00,90.61,90.61,90.585,90.605,776500000.0
2009-10-19 11:27:00,90.605,90.62,90.605,90.615,783200000.0
2009-10-19 11:28:00,90.615,90.63,90.615,90.63,543899999.0
2009-10-19 11:29:00,90.63,90.66,90.63,90.645,567599999.0
2009-10-19 11:30:00,90.645,90.645,90.605,90.61,710500000.0
2009-10-19 11:31:00,90.61,90.61,90.575,90.605,475199997.0
2009-10-19 11:32:00,90.605,90.61,90.605,90.605,483300007.0
2009-10-19 11:33:00,90.605,90.615,90.605,90.61,428799999.0
2009-10-19 11:34:00,90.61,90.645,90.61,90.64,498200001.0
2009-10-19 11:35:00,90.64,90.66,90.635,90.64,853399999.0
2009-10-19 11:36:00,90.64,90.655,90.63,90.63,863900003.0
2009-10-19 11:37:00,90.63,90.64,90.625,90.64,293699996.0
2009-10-19 11:38:00,90.64,90.64,90.64,90.64,857800000.0
2009-10-19 11:39:00,90.64,90.64,90.635,90.635,812799990.0
2009-10-19 11:40:00,90.635,90.645,90.63,90.64,480599995.0
2009-10-19 11:41:00,90.64,90.645,90.64,90.64,610399978.0
2009-10-19 11:42:00,90.64,90.65,90.64,90.65,232700000.0
2009-10-19 11:43:00,90.65,90.65,90.65,90.65,181200000.0
2009-10-19 11:44:00,90.65,90.65,90.645,90.645,187000002.0
2009-10-19 11:45:00,90.645,90.655,90.64,90.655,1365099997.0
2009-10-19 11:46:00,90.655,90.665,90.635,90.665,1164899986.0
2009-10-19 11:47:00,90.665,90.675,90.655,90.67,1084800003.0
2009-10-19 11:48:00,90.665,90.68,90.66,90.68,1320599983.0
2009-10-19 11:49:00,90.675,90.74,90.675,90.725,1096100000.0
2009-10-19 11:50:00,90.725,90.73,90.69,90.705,737500000.0
2009-10-19 11:51:00,90.705,90.725,90.685,90.685,1099999988.0
2009-10-19 11:52:00,90.685,90.695,90.675,90.685,453699998.0
2009-10-19 11:53:00,90.685,90.705,90.66,90.66,934799999.0
2009-10-19 11:54:00,90.665,90.67,90.645,90.655,736800000.0
2009-10-19 11:55:00,90.655,90.68,90.65,90.68,416400004.0
2009-10-19 11:56:00,90.68,90.68,90.67,90.675,342400001.0
2009-10-19 11:57:00,90.675,90.685,90.675,90.68,422100003.0
2009-10-19 11:58:00,90.685,90.685,90.66,90.665,604500000.0
2009-10-19 11:59:00,90.665,90.68,90.665,90.68,374800000.0
2009-10-19 12:00:00,90.68,90.69,90.68,90.685,513100001.0
2009-10-19 12:01:00,90.685,90.7,90.68,90.69,524299994.0
2009-10-19 12:02:00,90.69,90.69,90.675,90.68,514200003.0
2009-10-19 12:03:00,90.675,90.705,90.675,90.7,951000005.0
2009-10-19 12:04:00,90.71,90.73,90.7,90.725,785099999.0
2009-10-19 12:05:00,90.725,90.765,90.725,90.755,966600000.0
2009-10-19 12:06:00,90.755,90.76,90.695,90.71,1025800002.0
2009-10-19 12:07:00,90.715,90.765,90.71,90.755,731999999.0
2009-10-19 12:08:00,90.755,90.755,90.74,90.745,837300000.0
2009-10-19 12:09:00,90.745,90.75,90.735,90.735,545700005.0
2009-10-19 12:10:00,90.735,90.77,90.735,90.76,844399999.0
2009-10-19 12:11:00,90.76,90.76,90.735,90.735,251000001.0
2009-10-19 12:12:00,90.73,90.73,90.72,90.725,201599999.0
2009-10-19 12:13:00,90.725,90.735,90.72,90.73,548100001.0
2009-10-19 12:14:00,90.73,90.73,90.7,90.7,742200003.0
2009-10-19 12:15:00,90.7,90.725,90.69,90.72,626499999.0
2009-10-19 12:16:00,90.72,90.725,90.705,90.725,504500002.0
2009-10-19 12:17:00,90.725,90.725,90.715,90.72,290600002.0
2009-10-19 12:18:00,90.72,90.75,90.72,90.745,713299997.0
2009-10-19 12:19:00,90.745,90.745,90.73,90.745,510499999.0
2009-10-19 12:20:00,90.745,90.75,90.745,90.75,391200001.0
2009-10-19 12:21:00,90.745,90.76,90.74,90.745,612299999.0
2009-10-19 12:22:00,90.745,90.755,90.745,90.75,335500001.0
2009-10-19 12:23:00,90.755,90.765,90.735,90.74,823099999.0
2009-10-19 12:24:00,90.73,90.73,90.715,90.725,714899998.0
2009-10-19 12:25:00,90.725,90.73,90.715,90.715,377600000.0
2009-10-19 12:26:00,90.715,90.72,90.685,90.715,1035199999.0
2009-10-19 12:27:00,90.715,90.72,90.71,90.71,268100000.0
2009-10-19 12:28:00,90.71,90.71,90.7,90.705,621099999.0
2009-10-19 12:29:00,90.7,90.715,90.7,90.715,557799998.0
2009-10-19 12:30:00,90.715,90.74,90.715,90.74,445400000.0
2009-10-19 12:31:00,90.74,90.74,90.73,90.73,230400000.0
2009-10-19 12:32:00,90.73,90.735,90.725,90.725,428599998.0
2009-10-19 12:33:00,90.725,90.725,90.705,90.72,1093499997.0
2009-10-19 12:34:00,90.725,90.725,90.705,90.71,636000000.0
2009-10-19 12:35:00,90.71,90.71,90.705,90.705,751899994.0
2009-10-19 12:36:00,90.705,90.71,90.705,90.705,416599995.0
2009-10-19 12:37:00,90.705,90.705,90.655,90.665,831000000.0
2009-10-19 12:38:00,90.665,90.705,90.665,90.68,1364499998.0
2009-10-19 12:39:00,90.68,90.685,90.675,90.68,1156699984.0
2009-10-19 12:40:00,90.68,90.715,90.68,90.71,599800001.0
2009-10-19 12:41:00,90.71,90.71,90.67,90.67,595000004.0
2009-10-19 12:42:00,90.675,90.675,90.66,90.675,578999996.0
2009-10-19 12:43:00,90.675,90.685,90.67,90.68,487899999.0
2009-10-19 12:44:00,90.685,90.69,90.68,90.685,932400009.0
2009-10-19 12:45:00,90.685,90.69,90.68,90.68,372700000.0
2009-10-19 12:46:00,90.675,90.685,90.675,90.685,207200000.0
2009-10-19 12:47:00,90.685,90.685,90.675,90.68,45300001.0
2009-10-19 12:48:00,90.68,90.695,90.68,90.685,270099999.0
2009-10-19 12:49:00,90.685,90.695,90.675,90.68,352900000.0
2009-10-19 12:50:00,90.68,90.715,90.68,90.715,699799998.0
2009-10-19 12:51:00,90.715,90.72,90.7,90.705,505499998.0
2009-10-19 12:52:00,90.705,90.705,90.705,90.705,52800000.0
2009-10-19 12:53:00,90.705,90.75,90.705,90.74,868500002.0
2009-10-19 12:54:00,90.74,90.765,90.73,90.74,830199998.0
2009-10-19 12:55:00,90.74,90.745,90.725,90.725,449000000.0
2009-10-19 12:56:00,90.725,90.755,90.72,90.745,574699999.0
2009-10-19 12:57:00,90.745,90.76,90.74,90.755,308200000.0
2009-10-19 12:58:00,90.755,90.76,90.75,90.75,314599999.0
2009-10-19 12:59:00,90.75,90.785,90.75,90.78,535900000.0
2009-10-19 13:00:00,90.78,90.82,90.78,90.82,663499993.0
2009-10-19 13:01:00,90.825,90.825,90.795,90.8,1107700003.0
2009-10-19 13:02:00,90.8,90.815,90.795,90.81,579600007.0
2009-10-19 13:03:00,90.81,90.845,90.805,90.835,511900003.0
2009-10-19 13:04:00,90.84,90.845,90.815,90.83,598899997.0
2009-10-19 13:05:00,90.83,90.855,90.825,90.845,893699999.0
2009-10-19 13:06:00,90.845,90.875,90.84,90.865,487200000.0
2009-10-19 13:07:00,90.865,90.865,90.835,90.835,989699994.0
2009-10-19 13:08:00,90.835,90.85,90.835,90.845,512899995.0
2009-10-19 13:09:00,90.845,90.85,90.835,90.84,692399999.0
2009-10-19 13:10:00,90.845,90.845,90.835,90.845,505700000.0
2009-10-19 13:11:00,90.845,90.85,90.84,90.84,458999997.0
2009-10-19 13:12:00,90.84,90.85,90.83,90.835,735000008.0
2009-10-19 13:13:00,90.83,90.84,90.83,90.84,282600000.0
2009-10-19 13:14:00,90.84,90.855,90.84,90.845,435100002.0
2009-10-19 13:15:00,90.845,90.86,90.84,90.84,503499998.0
2009-10-19 13:16:00,90.84,90.86,90.84,90.855,113000000.0
2009-10-19 13:17:00,90.855,90.87,90.85,90.855,361399999.0
2009-10-19 13:18:00,90.855,90.855,90.84,90.84,384000006.0
2009-10-19 13:19:00,90.84,90.84,90.835,90.84,419299991.0
2009-10-19 13:20:00,90.835,90.85,90.83,90.845,531900002.0
2009-10-19 13:21:00,90.84,90.86,90.835,90.86,898199987.0
2009-10-19 13:22:00,90.86,90.86,90.85,90.855,472200000.0
2009-10-19 13:23:00,90.855,90.86,90.845,90.85,503600000.0
2009-10-19 13:24:00,90.85,90.86,90.85,90.86,431099999.0
2009-10-19 13:25:00,90.86,90.875,90.86,90.87,455000000.0
2009-10-19 13:26:00,90.87,90.87,90.85,90.855,393399994.0
2009-10-19 13:27:00,90.86,90.86,90.845,90.85,293099999.0
2009-10-19 13:28:00,90.85,90.855,90.83,90.83,706900002.0
2009-10-19 13:29:00,90.83,90.875,90.83,90.86,338500000.0
2009-10-19 13:30:00,90.86,90.87,90.86,90.87,340099997.0
2009-10-19 13:31:00,90.87,90.88,90.86,90.88,293499999.0
2009-10-19 13:32:00,90.875,90.91,90.87,90.895,598100000.0
2009-10-19 13:33:00,90.89,90.9,90.89,90.9,565199995.0
2009-10-19 13:34:00,90.9,90.91,90.895,90.91,495599997.0
2009-10-19 13:35:00,90.91,90.92,90.91,90.92,303200000.0
2009-10-19 13:36:00,90.92,90.92,90.915,90.92,158900001.0
2009-10-19 13:37:00,90.92,90.92,90.89,90.89,415100000.0
2009-10-19 13:38:00,90.89,90.9,90.88,90.88,1065900000.0
2009-10-19 13:39:00,90.885,90.89,90.87,90.87,306899998.0
2009-10-19 13:40:00,90.87,90.87,90.86,90.86,425500000.0
2009-10-19 13:41:00,90.86,90.865,90.85,90.85,353100000.0
2009-10-19 13:42:00,90.85,90.85,90.845,90.85,457700000.0
2009-10-19 13:43:00,90.85,90.865,90.84,90.86,585399996.0
2009-10-19 13:44:00,90.86,90.87,90.85,90.85,559500000.0
2009-10-19 13:45:00,90.85,90.93,90.85,90.92,738699998.0
2009-10-19 13:46:00,90.92,90.93,90.9,90.93,568299997.0
2009-10-19 13:47:00,90.93,90.95,90.925,90.945,314700001.0
2009-10-19 13:48:00,90.945,90.95,90.94,90.95,143999999.0
2009-10-19 13:49:00,90.945,90.95,90.945,90.95,998899999.0
2009-10-19 13:50:00,90.95,90.95,90.92,90.925,550500000.0
2009-10-19 13:51:00,90.925,90.925,90.885,90.89,752600000.0
2009-10-19 13:52:00,90.89,90.895,90.89,90.895,425400002.0
2009-10-19 13:53:00,90.895,90.895,90.88,90.885,253799999.0
2009-10-19 13:54:00,90.885,90.885,90.88,90.88,218600000.0
2009-10-19 13:55:00,90.88,90.905,90.88,90.9,120100000.0
2009-10-19 13:56:00,90.895,90.94,90.88,90.94,740700000.0
2009-10-19 13:57:00,90.94,90.955,90.94,90.95,272599999.0
2009-10-19 13:58:00,90.945,90.95,90.935,90.945,511199998.0
2009-10-19 13:59:00,90.945,90.95,90.935,90.95,259300000.0
2009-10-19 14:00:00,90.95,90.955,90.945,90.945,296100000.0
2009-10-19 14:01:00,90.95,90.955,90.93,90.935,330300000.0
2009-10-19 14:02:00,90.935,90.935,90.905,90.91,552799998.0
2009-10-19 14:03:00,90.915,90.925,90.91,90.925,615399999.0
2009-10-19 14:04:00,90.925,90.935,90.92,90.92,734100000.0
2009-10-19 14:05:00,90.92,90.92,90.88,90.88,623700000.0
2009-10-19 14:06:00,90.88,90.89,90.88,90.89,332699999.0
2009-10-19 14:07:00,90.89,90.9,90.89,90.895,221200000.0
2009-10-19 14:08:00,90.895,90.895,90.85,90.865,775500003.0
2009-10-19 14:09:00,90.865,90.88,90.85,90.85,314800001.0
2009-10-19 14:10:00,90.85,90.87,90.85,90.86,891299989.0
2009-10-19 14:11:00,90.86,90.865,90.86,90.865,235900000.0
2009-10-19 14:12:00,90.86,90.88,90.86,90.875,219200000.0
2009-10-19 14:13:00,90.875,90.905,90.865,90.905,739900003.0
2009-10-19 14:14:00,90.905,90.93,90.905,90.93,504299998.0
2009-10-19 14:15:00,90.93,90.94,90.915,90.92,617800004.0
2009-10-19 14:16:00,90.92,90.99,90.915,90.985,635700002.0
2009-10-19 14:17:00,90.98,90.985,90.94,90.94,778599997.0
2009-10-19 14:18:00,90.935,90.94,90.915,90.93,495399999.0
2009-10-19 14:19:00,90.93,90.935,90.915,90.915,332599999.0
2009-10-19 14:20:00,90.915,90.935,90.905,90.93,631600005.0
2009-10-19 14:21:00,90.925,90.95,90.925,90.95,441000000.0
2009-10-19 14:22:00,90.95,90.95,90.945,90.945,207500000.0
2009-10-19 14:23:00,90.945,90.95,90.925,90.925,230700000.0
2009-10-19 14:24:00,90.925,90.925,90.905,90.915,940800006.0
2009-10-19 14:25:00,90.915,90.92,90.91,90.915,200899999.0
2009-10-19 14:26:00,90.915,90.92,90.91,90.915,497300002.0
2009-10-19 14:27:00,90.915,90.94,90.905,90.91,846600006.0
2009-10-19 14:28:00,90.91,90.91,90.905,90.905,353300001.0
2009-10-19 14:29:00,90.905,90.905,90.89,90.895,210500000.0
2009-10-19 14:30:00,90.895,90.905,90.895,90.895,248700004.0
2009-10-19 14:31:00,90.895,90.895,90.84,90.84,804399997.0
2009-10-19 14:32:00,90.84,90.85,90.83,90.835,381299997.0
2009-10-19 14:33:00,90.84,90.86,90.84,90.85,551900000.0
2009-10-19 14:34:00,90.85,90.855,90.84,90.845,689699994.0
2009-10-19 14:35:00,90.84,90.85,90.84,90.84,202700000.0
2009-10-19 14:36:00,90.84,90.845,90.825,90.825,237800001.0
2009-10-19 14:37:00,90.825,90.84,90.82,90.835,480300000.0
2009-10-19 14:38:00,90.83,90.83,90.83,90.83,259300000.0
2009-10-19 14:39:00,90.83,90.83,90.82,90.825,653200002.0
2009-10-19 14:40:00,90.825,90.835,90.825,90.835,389599996.0
2009-10-19 14:41:00,90.835,90.84,90.83,90.835,119000001.0
2009-10-19 14:42:00,90.835,90.84,90.835,90.84,51400000.0
2009-10-19 14:43:00,90.84,90.84,90.825,90.83,223200001.0
2009-10-19 14:44:00,90.825,90.845,90.825,90.84,239000000.0
2009-10-19 14:45:00,90.84,90.85,90.825,90.835,207300000.0
2009-10-19 14:46:00,90.835,90.84,90.81,90.81,424600000.0
2009-10-19 14:47:00,90.81,90.815,90.79,90.8,379900000.0
2009-10-19 14:48:00,90.8,90.815,90.8,90.81,534900000.0
2009-10-19 14:49:00,90.81,90.82,90.81,90.815,218700000.0
2009-10-19 14:50:00,90.815,90.83,90.81,90.82,679299996.0
2009-10-19 14:51:00,90.82,90.84,90.82,90.835,320399999.0
2009-10-19 14:52:00,90.835,90.835,90.825,90.825,432400002.0
2009-10-19 14:53:00,90.825,90.83,90.81,90.815,775900004.0
2009-10-19 14:54:00,90.82,90.82,90.8,90.81,687099996.0
2009-10-19 14:55:00,90.805,90.815,90.795,90.795,569299994.0
2009-10-19 14:56:00,90.795,90.8,90.75,90.75,396299995.0
2009-10-19 14:57:00,90.755,90.76,90.74,90.75,577399994.0
2009-10-19 14:58:00,90.75,90.75,90.74,90.745,680399997.0
2009-10-19 14:59:00,90.745,90.745,90.71,90.71,763199995.0
2009-10-19 15:00:00,90.71,90.76,90.71,90.76,761200000.0
2009-10-19 15:01:00,90.76,90.81,90.755,90.805,547700000.0
2009-10-19 15:02:00,90.805,90.815,90.79,90.79,731300001.0
2009-10-19 15:03:00,90.79,90.8,90.78,90.8,910800006.0
2009-10-19 15:04:00,90.8,90.815,90.8,90.81,827099998.0
2009-10-19 15:05:00,90.81,90.83,90.81,90.81,549399998.0
2009-10-19 15:06:00,90.815,90.825,90.8,90.805,1026799999.0
2009-10-19 15:07:00,90.805,90.82,90.805,90.81,695099988.0
2009-10-19 15:08:00,90.81,90.815,90.8,90.8,283700001.0
2009-10-19 15:09:00,90.8,90.825,90.8,90.81,526599998.0
2009-10-19 15:10:00,90.81,90.81,90.8,90.805,609399999.0
2009-10-19 15:11:00,90.805,90.805,90.79,90.79,681699995.0
2009-10-19 15:12:00,90.79,90.82,90.79,90.81,390799999.0
2009-10-19 15:13:00,90.81,90.81,90.79,90.81,542899997.0
2009-10-19 15:14:00,90.805,90.805,90.795,90.795,718600004.0
2009-10-19 15:15:00,90.795,90.8,90.75,90.76,680899996.0
2009-10-19 15:16:00,90.76,90.76,90.76,90.76,110700000.0
2009-10-19 15:17:00,90.755,90.77,90.755,90.765,498199998.0
2009-10-19 15:18:00,90.77,90.79,90.77,90.78,365100000.0
2009-10-19 15:19:00,90.78,90.78,90.76,90.765,305700000.0
2009-10-19 15:20:00,90.765,90.785,90.76,90.785,222700001.0
2009-10-19 15:21:00,90.785,90.785,90.78,90.785,657499999.0
2009-10-19 15:22:00,90.78,90.78,90.76,90.78,926900002.0
2009-10-19 15:23:00,90.78,90.785,90.775,90.775,492599997.0
2009-10-19 15:24:00,90.775,90.8,90.77,90.795,555799997.0
2009-10-19 15:25:00,90.795,90.81,90.795,90.81,785499984.0
2009-10-19 15:26:00,90.81,90.82,90.8,90.805,187000000.0
2009-10-19 15:27:00,90.805,90.81,90.79,90.8,181400000.0
2009-10-19 15:28:00,90.8,90.8,90.79,90.795,120600000.0
2009-10-19 15:29:00,90.8,90.83,90.8,90.83,159800000.0
2009-10-19 15:30:00,90.825,90.87,90.81,90.86,484800002.0
2009-10-19 15:31:00,90.855,90.86,90.83,90.83,646600004.0
2009-10-19 15:32:00,90.835,90.85,90.82,90.82,632200000.0
2009-10-19 15:33:00,90.82,90.835,90.795,90.82,718500000.0
2009-10-19 15:34:00,90.82,90.82,90.805,90.805,547000002.0
2009-10-19 15:35:00,90.805,90.81,90.8,90.81,929300013.0
2009-10-19 15:36:00,90.81,90.815,90.8,90.805,278200000.0
2009-10-19 15:37:00,90.805,90.82,90.79,90.81,732599997.0
2009-10-19 15:38:00,90.81,90.81,90.8,90.81,470600000.0
2009-10-19 15:39:00,90.81,90.815,90.78,90.81,483500001.0
2009-10-19 15:40:00,90.805,90.81,90.78,90.805,828900001.0
2009-10-19 15:41:00,90.805,90.81,90.79,90.8,549700003.0
2009-10-19 15:42:00,90.8,90.805,90.795,90.805,761400014.0
2009-10-19 15:43:00,90.805,90.805,90.775,90.78,536800000.0
2009-10-19 15:44:00,90.78,90.805,90.78,90.8,345200000.0
2009-10-19 15:45:00,90.795,90.8,90.785,90.79,567800002.0
2009-10-19 15:46:00,90.79,90.81,90.79,90.81,550200000.0
2009-10-19 15:47:00,90.81,90.81,90.8,90.81,526300000.0
2009-10-19 15:48:00,90.805,90.82,90.8,90.82,605100000.0
2009-10-19 15:49:00,90.82,90.845,90.82,90.83,490500000.0
2009-10-19 15:50:00,90.83,90.84,90.83,90.84,554100000.0
2009-10-19 15:51:00,90.845,90.87,90.84,90.86,617800002.0
2009-10-19 15:52:00,90.86,90.86,90.8,90.81,957100002.0
2009-10-19 15:53:00,90.815,90.835,90.815,90.83,574900001.0
2009-10-19 15:54:00,90.83,90.84,90.83,90.83,953999998.0
2009-10-19 15:55:00,90.83,90.84,90.83,90.83,740000000.0
2009-10-19 15:56:00,90.83,90.85,90.83,90.84,881500000.0
2009-10-19 15:57:00,90.84,90.855,90.835,90.85,422699999.0
2009-10-19 15:58:00,90.85,90.85,90.845,90.85,216700000.0
2009-10-19 15:59:00,90.85,90.85,90.825,90.84,450900002.0
2009-10-19 16:00:00,90.83,90.85,90.8,90.81,567700001.0
2009-10-19 16:01:00,90.81,90.81,90.735,90.77,767200000.0
2009-10-19 16:02:00,90.77,90.78,90.715,90.715,1054900005.0
2009-10-19 16:03:00,90.715,90.73,90.655,90.705,1118199996.0
2009-10-19 16:04:00,90.705,90.735,90.705,90.735,730199997.0
2009-10-19 16:05:00,90.735,90.735,90.695,90.71,582100001.0
2009-10-19 16:06:00,90.72,90.745,90.715,90.72,687899999.0
2009-10-19 16:07:00,90.72,90.72,90.7,90.715,262699999.0
2009-10-19 16:08:00,90.715,90.715,90.65,90.65,482500001.0
2009-10-19 16:09:00,90.65,90.66,90.615,90.65,565300000.0
2009-10-19 16:10:00,90.65,90.68,90.63,90.63,693399998.0
2009-10-19 16:11:00,90.635,90.685,90.635,90.67,517200004.0
2009-10-19 16:12:00,90.67,90.68,90.64,90.655,915000031.0
2009-10-19 16:13:00,90.655,90.67,90.62,90.62,332600000.0
2009-10-19 16:14:00,90.62,90.62,90.565,90.59,706700001.0
2009-10-19 16:15:00,90.585,90.59,90.57,90.59,650900001.0
2009-10-19 16:16:00,90.59,90.62,90.58,90.585,890599998.0
2009-10-19 16:17:00,90.585,90.59,90.555,90.565,610499999.0
2009-10-19 16:18:00,90.565,90.565,90.535,90.55,542700001.0
2009-10-19 16:19:00,90.55,90.57,90.535,90.57,581300000.0
2009-10-19 16:20:00,90.57,90.58,90.535,90.55,791100003.0
2009-10-19 16:21:00,90.55,90.59,90.55,90.555,737900002.0
2009-10-19 16:22:00,90.55,90.57,90.52,90.56,722500002.0
2009-10-19 16:23:00,90.56,90.56,90.49,90.555,688900000.0
2009-10-19 16:24:00,90.56,90.575,90.54,90.565,670600003.0
2009-10-19 16:25:00,90.565,90.615,90.565,90.61,745900002.0
2009-10-19 16:26:00,90.61,90.61,90.57,90.575,783700001.0
2009-10-19 16:27:00,90.575,90.615,90.575,90.605,569200003.0
2009-10-19 16:28:00,90.6,90.605,90.58,90.585,368900000.0
2009-10-19 16:29:00,90.59,90.61,90.585,90.6,532400001.0
2009-10-19 16:30:00,90.6,90.6,90.57,90.575,639700004.0
2009-10-19 16:31:00,90.575,90.585,90.575,90.585,649300010.0
2009-10-19 16:32:00,90.585,90.585,90.57,90.575,795899999.0
2009-10-19 16:33:00,90.575,90.58,90.565,90.58,283000000.0
2009-10-19 16:34:00,90.575,90.59,90.575,90.58,619900004.0
2009-10-19 16:35:00,90.58,90.58,90.535,90.555,411400001.0
2009-10-19 16:36:00,90.555,90.56,90.53,90.535,654100009.0
2009-10-19 16:37:00,90.535,90.535,90.44,90.455,829800004.0
2009-10-19 16:38:00,90.45,90.47,90.435,90.47,828399997.0
2009-10-19 16:39:00,90.47,90.49,90.45,90.45,539900002.0
2009-10-19 16:40:00,90.45,90.45,90.43,90.44,656100000.0
2009-10-19 16:41:00,90.435,90.45,90.42,90.445,446900000.0
2009-10-19 16:42:00,90.445,90.51,90.41,90.51,625099999.0
2009-10-19 16:43:00,90.51,90.535,90.49,90.5,586000000.0
2009-10-19 16:44:00,90.505,90.52,90.495,90.51,201800000.0
2009-10-19 16:45:00,90.505,90.525,90.49,90.5,899099998.0
2009-10-19 16:46:00,90.5,90.5,90.455,90.46,671200000.0
2009-10-19 16:47:00,90.46,90.48,90.455,90.475,695900000.0
2009-10-19 16:48:00,90.475,90.475,90.415,90.445,567400004.0
2009-10-19 16:49:00,90.445,90.48,90.44,90.45,606700001.0
2009-10-19 16:50:00,90.46,90.485,90.455,90.48,424300000.0
2009-10-19 16:51:00,90.485,90.59,90.485,90.58,934400000.0
2009-10-19 16:52:00,90.6,90.63,90.575,90.6,712900001.0
2009-10-19 16:53:00,90.595,90.61,90.575,90.59,518000000.0
2009-10-19 16:54:00,90.59,90.61,90.555,90.56,587400002.0
2009-10-19 16:55:00,90.56,90.57,90.56,90.57,293800000.0
2009-10-19 16:56:00,90.565,90.58,90.56,90.57,442500002.0
2009-10-19 16:57:00,90.57,90.57,90.54,90.54,408200000.0
2009-10-19 16:58:00,90.54,90.545,90.52,90.525,625000006.0
2009-10-19 16:59:00,90.525,90.57,90.51,90.52,488700000.0
2009-10-19 17:00:00,90.53,90.55,90.52,90.53,472600000.0
2009-10-19 17:01:00,90.53,90.55,90.53,90.545,288200000.0
2009-10-19 17:02:00,90.55,90.56,90.55,90.56,358500001.0
2009-10-19 17:03:00,90.56,90.58,90.56,90.575,566899999.0
2009-10-19 17:04:00,90.575,90.605,90.575,90.6,310099999.0
2009-10-19 17:05:00,90.61,90.65,90.61,90.63,897500002.0
2009-10-19 17:06:00,90.635,90.655,90.63,90.64,804499996.0
2009-10-19 17:07:00,90.64,90.65,90.64,90.645,601300000.0
2009-10-19 17:08:00,90.645,90.65,90.63,90.63,452900000.0
2009-10-19 17:09:00,90.63,90.65,90.63,90.65,360999998.0
2009-10-19 17:10:00,90.645,90.665,90.645,90.645,425499999.0
2009-10-19 17:11:00,90.645,90.7,90.64,90.67,705899998.0
2009-10-19 17:12:00,90.67,90.72,90.665,90.72,501199999.0
2009-10-19 17:13:00,90.72,90.725,90.7,90.7,621400000.0
2009-10-19 17:14:00,90.7,90.71,90.69,90.695,356100000.0
2009-10-19 17:15:00,90.7,90.7,90.675,90.675,350499995.0
2009-10-19 17:16:00,90.675,90.72,90.67,90.72,485699998.0
2009-10-19 17:17:00,90.72,90.73,90.71,90.715,390800000.0
2009-10-19 17:18:00,90.73,90.735,90.71,90.71,440500002.0
2009-10-19 17:19:00,90.705,90.71,90.675,90.69,854600005.0
2009-10-19 17:20:00,90.685,90.69,90.665,90.69,292500000.0
2009-10-19 17:21:00,90.69,90.71,90.65,90.655,392800000.0
2009-10-19 17:22:00,90.655,90.655,90.545,90.585,779999999.0
2009-10-19 17:23:00,90.585,90.63,90.57,90.61,645500000.0
2009-10-19 17:24:00,90.615,90.62,90.605,90.62,306000000.0
2009-10-19 17:25:00,90.62,90.635,90.61,90.635,482899999.0
2009-10-19 17:26:00,90.635,90.64,90.615,90.635,603900001.0
2009-10-19 17:27:00,90.63,90.68,90.63,90.67,513700000.0
2009-10-19 17:28:00,90.67,90.72,90.665,90.715,536199998.0
2009-10-19 17:29:00,90.715,90.72,90.69,90.72,557900001.0
2009-10-19 17:30:00,90.73,90.73,90.685,90.685,579400001.0
2009-10-19 17:31:00,90.685,90.725,90.685,90.725,633900001.0
2009-10-19 17:32:00,90.725,90.805,90.725,90.755,509700000.0
2009-10-19 17:33:00,90.755,90.77,90.75,90.76,426700000.0
2009-10-19 17:34:00,90.765,90.8,90.765,90.79,660100000.0
2009-10-19 17:35:00,90.79,90.795,90.78,90.785,443100002.0
2009-10-19 17:36:00,90.785,90.79,90.77,90.77,345400001.0
2009-10-19 17:37:00,90.77,90.77,90.745,90.75,411500000.0
2009-10-19 17:38:00,90.75,90.755,90.735,90.745,404200001.0
2009-10-19 17:39:00,90.745,90.75,90.74,90.745,298900000.0
2009-10-19 17:40:00,90.745,90.745,90.69,90.69,573600002.0
2009-10-19 17:41:00,90.69,90.695,90.68,90.69,558800003.0
2009-10-19 17:42:00,90.69,90.69,90.66,90.66,618400001.0
2009-10-19 17:43:00,90.66,90.675,90.66,90.665,260700000.0
2009-10-19 17:44:00,90.665,90.665,90.645,90.655,294500000.0
2009-10-19 17:45:00,90.65,90.65,90.61,90.635,370200000.0
2009-10-19 17:46:00,90.635,90.655,90.63,90.655,207400000.0
2009-10-19 17:47:00,90.655,90.655,90.63,90.635,389000000.0
2009-10-19 17:48:00,90.635,90.67,90.63,90.645,392099999.0
2009-10-19 17:49:00,90.645,90.66,90.645,90.65,251400000.0
2009-10-19 17:50:00,90.65,90.65,90.63,90.64,555100000.0
2009-10-19 17:51:00,90.645,90.665,90.63,90.66,307600000.0
2009-10-19 17:52:00,90.66,90.665,90.65,90.65,378499999.0
2009-10-19 17:53:00,90.65,90.7,90.65,90.7,439400000.0
2009-10-19 17:54:00,90.7,90.7,90.69,90.7,491700000.0
2009-10-19 17:55:00,90.695,90.7,90.685,90.685,413400000.0
2009-10-19 17:56:00,90.69,90.72,90.68,90.715,570200000.0
2009-10-19 17:57:00,90.715,90.745,90.715,90.72,372700001.0
2009-10-19 17:58:00,90.72,90.725,90.695,90.7,507500004.0
2009-10-19 17:59:00,90.7,90.73,90.7,90.72,381000000.0
2009-10-19 18:00:00,90.72,90.76,90.72,90.76,502000000.0
2009-10-19 18:01:00,90.76,90.78,90.755,90.765,339899998.0
2009-10-19 18:02:00,90.76,90.8,90.76,90.785,392900000.0
2009-10-19 18:03:00,90.79,90.79,90.775,90.775,203000000.0
2009-10-19 18:04:00,90.775,90.775,90.775,90.775,310100000.0
2009-10-19 18:05:00,90.775,90.785,90.765,90.765,456200002.0
2009-10-19 18:06:00,90.765,90.785,90.765,90.77,434400000.0
2009-10-19 18:07:00,90.77,90.79,90.76,90.76,361700000.0
2009-10-19 18:08:00,90.76,90.76,90.76,90.76,78200000.0
2009-10-19 18:09:00,90.76,90.765,90.73,90.735,188600000.0
2009-10-19 18:10:00,90.735,90.745,90.72,90.74,332700000.0
2009-10-19 18:11:00,90.74,90.755,90.735,90.735,350800000.0
2009-10-19 18:12:00,90.735,90.745,90.725,90.725,328399999.0
2009-10-19 18:13:00,90.73,90.755,90.73,90.755,384500000.0
2009-10-19 18:14:00,90.755,90.76,90.745,90.755,383300000.0
2009-10-19 18:15:00,90.75,90.75,90.725,90.73,656400000.0
2009-10-19 18:16:00,90.725,90.73,90.72,90.72,197799996.0
2009-10-19 18:17:00,90.715,90.72,90.695,90.7,409200002.0
2009-10-19 18:18:00,90.7,90.71,90.695,90.71,209200000.0
2009-10-19 18:19:00,90.705,90.72,90.705,90.715,166200000.0
2009-10-19 18:20:00,90.715,90.72,90.7,90.705,173900000.0
2009-10-19 18:21:00,90.705,90.705,90.705,90.705,92800000.0
2009-10-19 18:22:00,90.705,90.705,90.705,90.705,26800000.0
2009-10-19 18:23:00,90.7,90.7,90.68,90.695,353699999.0
2009-10-19 18:24:00,90.695,90.71,90.695,90.705,186500000.0
2009-10-19 18:25:00,90.705,90.71,90.705,90.71,259500000.0
2009-10-19 18:26:00,90.71,90.71,90.69,90.69,265299999.0
2009-10-19 18:27:00,90.69,90.705,90.69,90.7,383399998.0
2009-10-19 18:28:00,90.695,90.705,90.695,90.7,194299999.0
2009-10-19 18:29:00,90.7,90.72,90.7,90.71,434499995.0
2009-10-19 18:30:00,90.71,90.71,90.71,90.71,281199996.0
2009-10-19 18:31:00,90.71,90.71,90.7,90.7,277399997.0
2009-10-19 18:32:00,90.7,90.71,90.69,90.705,240799999.0
2009-10-19 18:33:00,90.705,90.71,90.705,90.705,252500000.0
2009-10-19 18:34:00,90.705,90.705,90.695,90.695,549200003.0
2009-10-19 18:35:00,90.705,90.71,90.7,90.705,167400000.0
2009-10-19 18:36:00,90.705,90.705,90.675,90.68,218100000.0
2009-10-19 18:37:00,90.68,90.68,90.665,90.665,354600000.0
2009-10-19 18:38:00,90.665,90.675,90.665,90.675,124600000.0
2009-10-19 18:39:00,90.675,90.68,90.665,90.665,224100000.0
2009-10-19 18:40:00,90.67,90.675,90.665,90.675,331699999.0
2009-10-19 18:41:00,90.675,90.675,90.67,90.67,27200000.0
2009-10-19 18:42:00,90.67,90.67,90.63,90.635,373100000.0
2009-10-19 18:43:00,90.635,90.64,90.63,90.64,527500000.0
2009-10-19 18:44:00,90.64,90.65,90.64,90.65,74900000.0
2009-10-19 18:45:00,90.65,90.65,90.63,90.63,456899999.0
2009-10-19 18:46:00,90.63,90.635,90.63,90.63,425600000.0
2009-10-19 18:47:00,90.625,90.64,90.62,90.62,639400000.0
2009-10-19 18:48:00,90.62,90.625,90.615,90.62,635700000.0
2009-10-19 18:49:00,90.62,90.63,90.62,90.62,316400000.0
2009-10-19 18:50:00,90.625,90.63,90.61,90.62,303299999.0
2009-10-19 18:51:00,90.62,90.62,90.62,90.62,237199999.0
2009-10-19 18:52:00,90.63,90.66,90.63,90.655,219000000.0
2009-10-19 18:53:00,90.655,90.66,90.655,90.66,113300000.0
2009-10-19 18:54:00,90.66,90.66,90.65,90.66,230700001.0
2009-10-19 18:55:00,90.66,90.67,90.66,90.665,356400000.0
2009-10-19 18:56:00,90.665,90.67,90.66,90.67,368200000.0
2009-10-19 18:57:00,90.67,90.685,90.67,90.685,397500000.0
2009-10-19 18:58:00,90.685,90.69,90.68,90.685,276400001.0
2009-10-19 18:59:00,90.69,90.705,90.685,90.695,389500000.0
2009-10-19 19:00:00,90.7,90.705,90.655,90.69,703700001.0
2009-10-19 19:01:00,90.685,90.685,90.65,90.655,643499999.0
2009-10-19 19:02:00,90.655,90.66,90.635,90.635,335599999.0
2009-10-19 19:03:00,90.635,90.64,90.63,90.63,183800000.0
2009-10-19 19:04:00,90.63,90.655,90.625,90.65,232100000.0
2009-10-19 19:05:00,90.65,90.655,90.65,90.655,175400000.0
2009-10-19 19:06:00,90.655,90.66,90.65,90.655,132599999.0
2009-10-19 19:07:00,90.655,90.66,90.655,90.66,133000001.0
2009-10-19 19:08:00,90.66,90.665,90.65,90.665,291500000.0
2009-10-19 19:09:00,90.67,90.675,90.655,90.655,311300000.0
2009-10-19 19:10:00,90.65,90.66,90.65,90.655,369000000.0
2009-10-19 19:11:00,90.655,90.655,90.65,90.655,89000000.0
2009-10-19 19:12:00,90.655,90.66,90.65,90.655,382300000.0
2009-10-19 19:13:00,90.65,90.655,90.65,90.655,208800000.0
2009-10-19 19:14:00,90.65,90.68,90.65,90.665,371700000.0
2009-10-19 19:15:00,90.665,90.68,90.665,90.67,294000000.0
2009-10-19 19:16:00,90.67,90.685,90.665,90.685,304200001.0
2009-10-19 19:17:00,90.685,90.705,90.68,90.685,423300000.0
2009-10-19 19:18:00,90.685,90.685,90.675,90.675,53700000.0
2009-10-19 19:19:00,90.675,90.675,90.67,90.67,226300000.0
2009-10-19 19:20:00,90.67,90.67,90.65,90.655,227700000.0
2009-10-19 19:21:00,90.65,90.685,90.65,90.68,401400000.0
2009-10-19 19:22:00,90.68,90.7,90.68,90.69,143400000.0
2009-10-19 19:23:00,90.69,90.69,90.66,90.665,459600000.0
2009-10-19 19:24:00,90.665,90.67,90.665,90.67,113000000.0
2009-10-19 19:25:00,90.67,90.67,90.67,90.67,94800000.0
2009-10-19 19:26:00,90.67,90.67,90.67,90.67,18800000.0
2009-10-19 19:27:00,90.66,90.665,90.655,90.665,189900000.0
2009-10-19 19:28:00,90.665,90.665,90.66,90.66,361000000.0
2009-10-19 19:29:00,90.66,90.665,90.655,90.655,358299999.0
2009-10-19 19:30:00,90.655,90.665,90.65,90.655,302200000.0
2009-10-19 19:31:00,90.655,90.66,90.65,90.66,126400000.0
2009-10-19 19:32:00,90.66,90.66,90.63,90.63,417300000.0
2009-10-19 19:33:00,90.63,90.67,90.625,90.65,493900000.0
2009-10-19 19:34:00,90.65,90.65,90.645,90.65,91200000.0
2009-10-19 19:35:00,90.645,90.65,90.64,90.64,265500000.0
2009-10-19 19:36:00,90.645,90.66,90.645,90.65,326300000.0
2009-10-19 19:37:00,90.65,90.66,90.645,90.655,476699999.0
2009-10-19 19:38:00,90.645,90.67,90.645,90.66,543000001.0
2009-10-19 19:39:00,90.66,90.67,90.66,90.66,379800000.0
2009-10-19 19:40:00,90.66,90.665,90.655,90.66,540600003.0
2009-10-19 19:41:00,90.665,90.665,90.66,90.66,395000000.0
2009-10-19 19:42:00,90.66,90.66,90.66,90.66,518200000.0
2009-10-19 19:43:00,90.66,90.66,90.655,90.66,469300000.0
2009-10-19 19:44:00,90.66,90.66,90.63,90.635,326900000.0
2009-10-19 19:45:00,90.635,90.635,90.625,90.635,289600002.0
2009-10-19 19:46:00,90.635,90.65,90.635,90.65,141100000.0
2009-10-19 19:47:00,90.645,90.65,90.64,90.64,212800000.0
2009-10-19 19:48:00,90.645,90.65,90.63,90.63,506900000.0
2009-10-19 19:49:00,90.635,90.635,90.63,90.63,318700000.0
2009-10-19 19:50:00,90.63,90.64,90.63,90.64,142200000.0
2009-10-19 19:51:00,90.63,90.63,90.63,90.63,10800000.0
2009-10-19 19:52:00,90.625,90.625,90.615,90.625,250000000.0
2009-10-19 19:53:00,90.625,90.63,90.62,90.63,51900000.0
2009-10-19 19:54:00,90.63,90.665,90.63,90.645,638899999.0
2009-10-19 19:55:00,90.645,90.65,90.64,90.64,306700000.0
2009-10-19 19:56:00,90.64,90.64,90.64,90.64,22000000.0
2009-10-19 19:57:00,90.635,90.65,90.635,90.65,137900000.0
2009-10-19 19:58:00,90.65,90.66,90.645,90.66,217899995.0
2009-10-19 19:59:00,90.66,90.665,90.66,90.665,211499998.0
2009-10-19 20:00:00,90.665,90.67,90.665,90.665,243000000.0
2009-10-19 20:01:00,90.66,90.665,90.65,90.65,522500000.0
2009-10-19 20:02:00,90.655,90.66,90.655,90.66,311800001.0
2009-10-19 20:03:00,90.66,90.66,90.65,90.65,120400000.0
2009-10-19 20:04:00,90.65,90.665,90.65,90.66,272800000.0
2009-10-19 20:05:00,90.655,90.655,90.65,90.65,177800000.0
2009-10-19 20:06:00,90.65,90.65,90.64,90.64,237600000.0
2009-10-19 20:07:00,90.64,90.645,90.64,90.645,202000000.0
2009-10-19 20:08:00,90.645,90.645,90.645,90.645,110000000.0
2009-10-19 20:09:00,90.645,90.65,90.645,90.65,439799994.0
2009-10-19 20:10:00,90.64,90.65,90.64,90.65,153300000.0
2009-10-19 20:11:00,90.65,90.65,90.65,90.65,86400000.0
2009-10-19 20:12:00,90.65,90.65,90.65,90.65,116000000.0
2009-10-19 20:13:00,90.655,90.655,90.65,90.65,265600000.0
2009-10-19 20:14:00,90.65,90.66,90.65,90.655,169100000.0
2009-10-19 20:15:00,90.66,90.675,90.66,90.66,345900001.0
2009-10-19 20:16:00,90.65,90.66,90.645,90.65,259200001.0
2009-10-19 20:17:00,90.65,90.655,90.645,90.645,662300001.0
2009-10-19 20:18:00,90.65,90.65,90.645,90.65,1063099998.0
2009-10-19 20:19:00,90.65,90.67,90.65,90.665,362700001.0
2009-10-19 20:20:00,90.665,90.67,90.66,90.665,1075199997.0
2009-10-19 20:21:00,90.665,90.68,90.655,90.66,513100001.0
2009-10-19 20:22:00,90.66,90.67,90.66,90.67,229199997.0
2009-10-19 20:23:00,90.665,90.665,90.665,90.665,63500000.0
2009-10-19 20:24:00,90.665,90.675,90.665,90.675,363499999.0
2009-10-19 20:25:00,90.675,90.695,90.67,90.685,328899998.0
2009-10-19 20:26:00,90.685,90.69,90.68,90.68,204599999.0
2009-10-19 20:27:00,90.68,90.69,90.68,90.685,465800000.0
2009-10-19 20:28:00,90.685,90.69,90.68,90.68,321900000.0
2009-10-19 20:29:00,90.68,90.685,90.675,90.685,247100001.0
2009-10-19 20:30:00,90.685,90.69,90.68,90.69,231400001.0
2009-10-19 20:31:00,90.69,90.69,90.675,90.68,404600000.0
2009-10-19 20:32:00,90.68,90.685,90.675,90.675,162000001.0
2009-10-19 20:33:00,90.675,90.675,90.665,90.67,244200000.0
2009-10-19 20:34:00,90.675,90.69,90.67,90.685,366600000.0
2009-10-19 20:35:00,90.69,90.69,90.68,90.68,281000000.0
2009-10-19 20:36:00,90.68,90.68,90.675,90.68,315399995.0
2009-10-19 20:37:00,90.68,90.69,90.68,90.685,260800002.0
2009-10-19 20:38:00,90.68,90.7,90.68,90.685,672800000.0
2009-10-19 20:39:00,90.69,90.69,90.685,90.685,784999997.0
2009-10-19 20:40:00,90.685,90.69,90.685,90.69,742300000.0
2009-10-19 20:41:00,90.69,90.705,90.69,90.705,370000000.0
2009-10-19 20:42:00,90.705,90.72,90.705,90.715,532200001.0
2009-10-19 20:43:00,90.715,90.72,90.71,90.715,286099999.0
2009-10-19 20:44:00,90.715,90.715,90.695,90.7,518800000.0
2009-10-19 20:45:00,90.7,90.7,90.67,90.67,534500001.0
2009-10-19 20:46:00,90.675,90.68,90.67,90.67,507900000.0
2009-10-19 20:47:00,90.67,90.675,90.665,90.67,272100000.0
2009-10-19 20:48:00,90.67,90.675,90.67,90.675,161300000.0
2009-10-19 20:49:00,90.675,90.69,90.67,90.675,422100000.0
2009-10-19 20:50:00,90.685,90.69,90.675,90.675,564300000.0
2009-10-19 20:51:00,90.675,90.675,90.665,90.67,255200000.0
2009-10-19 20:52:00,90.67,90.685,90.665,90.665,239300000.0
2009-10-19 20:53:00,90.665,90.67,90.665,90.665,842100000.0
2009-10-19 20:54:00,90.665,90.685,90.665,90.68,406699999.0
2009-10-19 20:55:00,90.67,90.675,90.66,90.67,585899999.0
2009-10-19 20:56:00,90.67,90.685,90.665,90.68,410000001.0
2009-10-19 20:57:00,90.685,90.69,90.685,90.69,430899995.0
2009-10-19 20:58:00,90.685,90.69,90.685,90.69,446900001.0
2009-10-19 20:59:00,90.69,90.705,90.685,90.705,496300000.0
2009-10-19 21:00:00,90.705,90.705,90.68,90.68,409800001.0
2009-10-19 21:01:00,90.68,90.68,90.66,90.66,251400000.0
2009-10-19 21:02:00,90.66,90.67,90.66,90.66,311800000.0
2009-10-19 21:03:00,90.66,90.665,90.66,90.665,439600000.0
2009-10-19 21:04:00,90.665,90.67,90.655,90.655,113800000.0
2009-10-19 21:05:00,90.655,90.655,90.645,90.645,293200000.0
2009-10-19 21:06:00,90.65,90.65,90.645,90.65,118700000.0
2009-10-19 21:07:00,90.65,90.655,90.65,90.65,209900000.0
2009-10-19 21:08:00,90.635,90.64,90.63,90.635,285400000.0
2009-10-19 21:09:00,90.635,90.64,90.63,90.635,127800000.0
2009-10-19 21:10:00,90.635,90.64,90.635,90.635,198000000.0
2009-10-19 21:11:00,90.635,90.65,90.635,90.64,337099999.0
2009-10-19 21:12:00,90.64,90.64,90.635,90.635,600000000.0
2009-10-19 21:13:00,90.64,90.64,90.635,90.64,55500000.0
2009-10-19 21:14:00,90.64,90.64,90.635,90.64,58900003.0
2009-10-19 21:15:00,90.64,90.645,90.63,90.63,138000000.0
2009-10-19 21:16:00,90.635,90.645,90.635,90.635,358300000.0
2009-10-19 21:17:00,90.635,90.645,90.635,90.64,230200000.0
2009-10-19 21:18:00,90.645,90.655,90.645,90.655,85000000.0
2009-10-19 21:19:00,90.655,90.655,90.65,90.655,196100000.0
2009-10-19 21:20:00,90.655,90.655,90.65,90.65,136200000.0
2009-10-19 21:21:00,90.65,90.65,90.64,90.64,74400000.0
2009-10-19 21:22:00,90.64,90.64,90.63,90.635,133200000.0
2009-10-19 21:23:00,90.64,90.64,90.635,90.635,315000000.0
2009-10-19 21:24:00,90.635,90.635,90.625,90.63,208900000.0
2009-10-19 21:25:00,90.63,90.66,90.625,90.66,216600000.0
2009-10-19 21:26:00,90.66,90.66,90.655,90.655,203200000.0
2009-10-19 21:27:00,90.655,90.655,90.64,90.64,87000000.0
2009-10-19 21:28:00,90.645,90.65,90.62,90.63,155200000.0
2009-10-19 21:29:00,90.63,90.635,90.63,90.63,117600000.0
2009-10-19 21:30:00,90.635,90.645,90.62,90.635,457000000.0
2009-10-19 21:31:00,90.635,90.635,90.62,90.62,164500000.0
2009-10-19 21:32:00,90.62,90.63,90.615,90.63,241300000.0
2009-10-19 21:33:00,90.63,90.63,90.625,90.625,93300000.0
2009-10-19 21:34:00,90.625,90.63,90.625,90.63,39200000.0
2009-10-19 21:35:00,90.63,90.63,90.625,90.625,76000000.0
2009-10-19 21:36:00,90.625,90.625,90.62,90.62,156200000.0
2009-10-19 21:37:00,90.62,90.625,90.61,90.61,432600000.0
2009-10-19 21:38:00,90.61,90.61,90.61,90.61,98400000.0
2009-10-19 21:39:00,90.61,90.635,90.61,90.63,274000000.0
2009-10-19 21:40:00,90.63,90.655,90.63,90.65,369100000.0
2009-10-19 21:41:00,90.65,90.65,90.625,90.63,289900000.0
2009-10-19 21:42:00,90.625,90.63,90.62,90.62,175400000.0
2009-10-19 21:43:00,90.62,90.625,90.62,90.625,234500000.0
2009-10-19 21:44:00,90.625,90.625,90.62,90.625,283300000.0
2009-10-19 21:45:00,90.625,90.63,90.62,90.63,185800000.0
2009-10-19 21:46:00,90.63,90.63,90.62,90.62,222100000.0
2009-10-19 21:47:00,90.62,90.625,90.615,90.62,305800001.0
2009-10-19 21:48:00,90.625,90.63,90.62,90.625,214000000.0
2009-10-19 21:49:00,90.625,90.625,90.615,90.615,174200000.0
2009-10-19 21:50:00,90.62,90.63,90.615,90.62,325300000.0
2009-10-19 21:51:00,90.62,90.625,90.62,90.62,541100000.0
2009-10-19 21:52:00,90.62,90.62,90.6,90.6,292700000.0
2009-10-19 21:53:00,90.6,90.615,90.6,90.615,291500000.0
2009-10-19 21:54:00,90.61,90.615,90.575,90.59,662099999.0
2009-10-19 21:55:00,90.59,90.605,90.58,90.605,285000000.0
2009-10-19 21:56:00,90.605,90.615,90.59,90.59,431800000.0
2009-10-19 21:57:00,90.59,90.6,90.59,90.6,219700000.0
2009-10-19 21:58:00,90.6,90.615,90.59,90.61,351300003.0
2009-10-19 21:59:00,90.61,90.615,90.6,90.6,204300000.0
2009-10-19 22:00:00,90.6,90.615,90.59,90.615,522999999.0
2009-10-19 22:01:00,90.62,90.63,90.62,90.63,140200000.0
2009-10-19 22:02:00,90.63,90.63,90.62,90.62,82900000.0
2009-10-19 22:03:00,90.62,90.625,90.62,90.625,53100000.0
2009-10-19 22:04:00,90.63,90.63,90.625,90.625,157100000.0
2009-10-19 22:05:00,90.625,90.625,90.62,90.625,52100000.0
2009-10-19 22:06:00,90.625,90.625,90.62,90.62,97200000.0
2009-10-19 22:07:00,90.62,90.655,90.62,90.645,298000000.0
2009-10-19 22:08:00,90.65,90.65,90.64,90.64,297600000.0
2009-10-19 22:09:00,90.64,90.65,90.64,90.64,87700000.0
2009-10-19 22:10:00,90.64,90.645,90.635,90.64,60400000.0
2009-10-19 22:11:00,90.64,90.64,90.63,90.64,95800000.0
2009-10-19 22:12:00,90.635,90.645,90.635,90.64,106199999.0
2009-10-19 22:13:00,90.64,90.64,90.615,90.625,159800000.0
2009-10-19 22:14:00,90.625,90.625,90.615,90.615,43900000.0
2009-10-19 22:15:00,90.615,90.635,90.615,90.625,84800000.0
2009-10-19 22:16:00,90.625,90.63,90.625,90.63,38400000.0
2009-10-19 22:17:00,90.64,90.64,90.635,90.635,97600000.0
2009-10-19 22:18:00,90.635,90.635,90.635,90.635,4000000.0
2009-10-19 22:19:00,90.635,90.635,90.62,90.62,198400000.0
2009-10-19 22:20:00,90.62,90.63,90.62,90.63,57300000.0
2009-10-19 22:21:00,90.63,90.65,90.625,90.64,115800000.0
2009-10-19 22:22:00,90.64,90.64,90.61,90.64,128700000.0
2009-10-19 22:23:00,90.64,90.64,90.63,90.63,17800000.0
2009-10-19 22:24:00,90.625,90.66,90.62,90.66,294200000.0
2009-10-19 22:25:00,90.64,90.655,90.64,90.65,371800000.0
2009-10-19 22:26:00,90.65,90.66,90.63,90.64,271900000.0
2009-10-19 22:27:00,90.64,90.64,90.62,90.62,172100000.0
2009-10-19 22:28:00,90.625,90.635,90.62,90.63,260500000.0
2009-10-19 22:29:00,90.63,90.635,90.625,90.625,137900000.0
2009-10-19 22:30:00,90.63,90.635,90.59,90.615,463440000.0
2009-10-19 22:31:00,90.615,90.635,90.6,90.615,362400000.0
2009-10-19 22:32:00,90.615,90.615,90.595,90.605,405900000.0
2009-10-19 22:33:00,90.605,90.625,90.6,90.61,367300000.0
2009-10-19 22:34:00,90.61,90.62,90.605,90.62,334300000.0
2009-10-19 22:35:00,90.62,90.63,90.615,90.615,116200000.0
2009-10-19 22:36:00,90.615,90.64,90.615,90.63,255100000.0
2009-10-19 22:37:00,90.63,90.635,90.625,90.625,60600000.0
2009-10-19 22:38:00,90.62,90.625,90.615,90.625,95100000.0
2009-10-19 22:39:00,90.62,90.64,90.62,90.63,70600000.0
2009-10-19 22:40:00,90.625,90.635,90.62,90.63,31800000.0
2009-10-19 22:41:00,90.63,90.63,90.615,90.62,36400000.0
2009-10-19 22:42:00,90.615,90.62,90.61,90.61,280200000.0
2009-10-19 22:43:00,90.61,90.615,90.575,90.58,287610000.0
2009-10-19 22:44:00,90.58,90.585,90.57,90.575,669600002.0
2009-10-19 22:45:00,90.575,90.58,90.57,90.58,709199997.0
2009-10-19 22:46:00,90.58,90.59,90.57,90.57,265300001.0
2009-10-19 22:47:00,90.58,90.58,90.57,90.57,296099997.0
2009-10-19 22:48:00,90.57,90.57,90.56,90.57,343699999.0
2009-10-19 22:49:00,90.57,90.575,90.57,90.575,221300000.0
2009-10-19 22:50:00,90.575,90.575,90.565,90.57,92500000.0
2009-10-19 22:51:00,90.565,90.57,90.55,90.56,500400000.0
2009-10-19 22:52:00,90.56,90.56,90.545,90.555,907699997.0
2009-10-19 22:53:00,90.555,90.56,90.555,90.56,115899999.0
2009-10-19 22:54:00,90.56,90.56,90.535,90.54,267300000.0
2009-10-19 22:55:00,90.55,90.555,90.545,90.55,99300000.0
2009-10-19 22:56:00,90.55,90.56,90.55,90.56,145500000.0
2009-10-19 22:57:00,90.555,90.555,90.55,90.55,336099999.0
2009-10-19 22:58:00,90.545,90.545,90.545,90.545,43500000.0
2009-10-19 22:59:00,90.56,90.57,90.54,90.54,84000000.0
2009-10-19 23:00:00,90.53,90.53,90.515,90.52,49800000.0
2009-10-19 23:01:00,90.52,90.52,90.505,90.52,28100000.0
2009-10-19 23:02:00,90.52,90.525,90.49,90.525,46800000.0
2009-10-19 23:03:00,90.53,90.53,90.505,90.505,22400000.0
2009-10-19 23:04:00,90.505,90.535,90.505,90.535,45000000.0
2009-10-19 23:05:00,90.535,90.535,90.53,90.535,15600000.0
2009-10-19 23:06:00,90.535,90.56,90.535,90.56,16800000.0
2009-10-19 23:07:00,90.555,90.555,90.55,90.55,31000000.0
2009-10-19 23:08:00,90.545,90.56,90.545,90.56,11600000.0
2009-10-19 23:09:00,90.56,90.56,90.56,90.56,4800000.0
2009-10-19 23:10:00,90.565,90.565,90.56,90.565,13600000.0
2009-10-19 23:11:00,90.565,90.565,90.563,90.565,120400000.0
2009-10-19 23:12:00,90.555,90.565,90.55,90.56,120400000.0
2009-10-19 23:13:00,90.56,90.565,90.56,90.565,51000000.0
2009-10-19 23:14:00,90.565,90.565,90.56,90.56,31600000.0
2009-10-19 23:15:00,90.57,90.58,90.57,90.58,25600000.0
2009-10-19 23:16:00,90.575,90.58,90.575,90.58,33800000.0
2009-10-19 23:17:00,90.58,90.58,90.58,90.58,15700000.0
2009-10-19 23:18:00,90.58,90.58,90.575,90.575,23900000.0
2009-10-19 23:19:00,90.575,90.575,90.575,90.575,9800000.0
2009-10-19 23:20:00,90.575,90.585,90.575,90.58,149800000.0
2009-10-19 23:21:00,90.585,90.585,90.58,90.585,56700000.0
2009-10-19 23:22:00,90.585,90.59,90.58,90.585,110100000.0
2009-10-19 23:23:00,90.585,90.595,90.58,90.595,190700000.0
2009-10-19 23:24:00,90.59,90.59,90.58,90.585,117700000.0
2009-10-19 23:25:00,90.585,90.585,90.585,90.585,24000000.0
2009-10-19 23:26:00,90.585,90.585,90.585,90.585,2400000.0
2009-10-19 23:27:00,90.585,90.585,90.585,90.585,11200000.0
2009-10-19 23:28:00,90.59,90.59,90.58,90.58,22300000.0
2009-10-19 23:29:00,90.58,90.58,90.58,90.58,55600000.0
2009-10-19 23:30:00,90.58,90.585,90.58,90.58,82400000.0
2009-10-19 23:31:00,90.58,90.585,90.575,90.575,62400000.0
2009-10-19 23:32:00,90.585,90.59,90.58,90.585,56600000.0
2009-10-19 23:33:00,90.59,90.605,90.59,90.605,162000000.0
2009-10-19 23:34:00,90.62,90.63,90.595,90.61,235100000.0
2009-10-19 23:35:00,90.61,90.61,90.59,90.595,75100000.0
2009-10-19 23:36:00,90.595,90.61,90.58,90.595,115000000.0
2009-10-19 23:37:00,90.595,90.595,90.595,90.595,7200000.0
2009-10-19 23:38:00,90.595,90.595,90.595,90.595,17700000.0
2009-10-19 23:39:00,90.595,90.595,90.59,90.59,42200000.0
2009-10-19 23:40:00,90.59,90.605,90.59,90.59,53500000.0
2009-10-19 23:41:00,90.59,90.605,90.59,90.6,80700000.0
2009-10-19 23:42:00,90.605,90.605,90.59,90.59,108400000.0
2009-10-19 23:43:00,90.595,90.605,90.59,90.595,56600000.0
2009-10-19 23:44:00,90.605,90.615,90.595,90.6,277800000.0
2009-10-19 23:45:00,90.6,90.605,90.585,90.605,156600000.0
2009-10-19 23:46:00,90.605,90.615,90.595,90.615,157400000.0
2009-10-19 23:47:00,90.615,90.615,90.615,90.615,48900000.0
2009-10-19 23:48:00,90.615,90.625,90.615,90.615,35500000.0
2009-10-19 23:49:00,90.615,90.625,90.615,90.625,234100000.0
2009-10-19 23:50:00,90.625,90.63,90.62,90.63,391700000.0
2009-10-19 23:51:00,90.625,90.64,90.62,90.63,308300000.0
2009-10-19 23:52:00,90.635,90.64,90.625,90.635,215700001.0
2009-10-19 23:53:00,90.635,90.65,90.63,90.645,664700000.0
2009-10-19 23:54:00,90.65,90.66,90.635,90.65,294200000.0
2009-10-19 23:55:00,90.665,90.67,90.65,90.66,162500000.0
2009-10-19 23:56:00,90.67,90.675,90.66,90.675,93700000.0
2009-10-19 23:57:00,90.675,90.675,90.665,90.665,60700000.0
2009-10-19 23:58:00,90.665,90.675,90.655,90.67,99300000.0
2009-10-19 23:59:00,90.665,90.665,90.655,90.66,59800000.0
2009-10-20 00:00:00,90.66,90.67,90.65,90.655,119600000.0
2009-10-20 00:01:00,90.65,90.65,90.65,90.65,3400000.0
2009-10-20 00:02:00,90.655,90.665,90.655,90.66,33300000.0
2009-10-20 00:03:00,90.66,90.665,90.66,90.665,19100000.0
2009-10-20 00:04:00,90.665,90.67,90.655,90.665,158500000.0
2009-10-20 00:05:00,90.665,90.675,90.655,90.67,42600000.0
2009-10-20 00:06:00,90.67,90.68,90.665,90.675,24300000.0
2009-10-20 00:07:00,90.675,90.685,90.675,90.685,55200000.0
2009-10-20 00:08:00,90.685,90.69,90.675,90.685,72700000.0
2009-10-20 00:09:00,90.685,90.69,90.685,90.69,37400000.0
2009-10-20 00:10:00,90.69,90.71,90.69,90.71,94000000.0
2009-10-20 00:11:00,90.71,90.71,90.7,90.7,104500000.0
2009-10-20 00:12:00,90.7,90.7,90.685,90.69,47900000.0
2009-10-20 00:13:00,90.685,90.695,90.685,90.695,58000000.0
2009-10-20 00:14:00,90.695,90.7,90.695,90.7,24200000.0
2009-10-20 00:15:00,90.695,90.7,90.695,90.7,107300000.0
2009-10-20 00:16:00,90.7,90.705,90.695,90.705,57300000.0
2009-10-20 00:17:00,90.705,90.715,90.695,90.7,81800000.0
2009-10-20 00:18:00,90.7,90.705,90.7,90.7,39100000.0
2009-10-20 00:19:00,90.7,90.7,90.695,90.7,55300000.0
2009-10-20 00:20:00,90.7,90.72,90.7,90.72,142700000.0
2009-10-20 00:21:00,90.715,90.715,90.71,90.71,48300000.0
2009-10-20 00:22:00,90.71,90.71,90.7,90.705,95000000.0
2009-10-20 00:23:00,90.705,90.72,90.705,90.71,128800000.0
2009-10-20 00:24:00,90.71,90.71,90.695,90.7,57100000.0
2009-10-20 00:25:00,90.7,90.7,90.695,90.695,7500000.0
2009-10-20 00:26:00,90.695,90.705,90.695,90.7,83600000.0
2009-10-20 00:27:00,90.7,90.7,90.695,90.695,16000000.0
2009-10-20 00:28:00,90.7,90.7,90.695,90.695,17600000.0
2009-10-20 00:29:00,90.695,90.695,90.675,90.68,108300000.0
2009-10-20 00:30:00,90.685,90.685,90.65,90.65,111200000.0
2009-10-20 00:31:00,90.655,90.66,90.655,90.655,47000000.0
2009-10-20 00:32:00,90.655,90.655,90.63,90.63,55500000.0
2009-10-20 00:33:00,90.63,90.645,90.615,90.625,147800000.0
2009-10-20 00:34:00,90.62,90.635,90.62,90.625,36100000.0
2009-10-20 00:35:00,90.625,90.64,90.625,90.635,111100000.0
2009-10-20 00:36:00,90.635,90.64,90.63,90.635,90300000.0
2009-10-20 00:37:00,90.635,90.65,90.635,90.645,106900000.0
2009-10-20 00:38:00,90.645,90.645,90.645,90.645,104300000.0
2009-10-20 00:39:00,90.645,90.655,90.645,90.655,16800000.0
2009-10-20 00:40:00,90.655,90.655,90.65,90.655,25600000.0
2009-10-20 00:41:00,90.655,90.655,90.655,90.655,21600000.0
2009-10-20 00:42:00,90.655,90.655,90.655,90.655,2400000.0
2009-10-20 00:43:00,90.655,90.655,90.655,90.655,9600000.0
2009-10-20 00:44:00,90.655,90.675,90.655,90.665,146600000.0
2009-10-20 00:45:00,90.665,90.665,90.665,90.665,187300000.0
2009-10-20 00:46:00,90.665,90.69,90.665,90.67,78800000.0
2009-10-20 00:47:00,90.67,90.675,90.67,90.675,9300000.0
2009-10-20 00:48:00,90.67,90.675,90.67,90.67,37600000.0
2009-10-20 00:49:00,90.665,90.665,90.655,90.655,101600000.0
2009-10-20 00:50:00,90.66,90.665,90.655,90.66,92900000.0
2009-10-20 00:51:00,90.66,90.66,90.66,90.66,4800000.0
2009-10-20 00:52:00,90.652,90.653,90.651,90.653,58400000.0
2009-10-20 00:53:00,90.652,90.653,90.651,90.652,58400000.0
2009-10-20 00:54:00,90.655,90.655,90.65,90.655,58400000.0
2009-10-20 00:55:00,90.655,90.655,90.635,90.655,171700000.0
2009-10-20 00:56:00,90.655,90.67,90.655,90.665,163300000.0
2009-10-20 00:57:00,90.655,90.665,90.655,90.665,39100000.0
2009-10-20 00:58:00,90.665,90.67,90.655,90.655,114300000.0
2009-10-20 00:59:00,90.65,90.66,90.65,90.66,27200000.0
2009-10-20 01:00:00,90.665,90.67,90.665,90.67,123300000.0
2009-10-20 01:01:00,90.67,90.67,90.655,90.655,70800000.0
2009-10-20 01:02:00,90.655,90.665,90.655,90.665,50400000.0
2009-10-20 01:03:00,90.665,90.675,90.655,90.675,190500000.0
2009-10-20 01:04:00,90.675,90.685,90.675,90.685,40800000.0
2009-10-20 01:05:00,90.685,90.685,90.685,90.685,50400000.0
2009-10-20 01:06:00,90.685,90.685,90.68,90.68,58400000.0
2009-10-20 01:07:00,90.68,90.68,90.68,90.68,17100000.0
2009-10-20 01:08:00,90.68,90.68,90.655,90.655,142100000.0
2009-10-20 01:09:00,90.655,90.655,90.655,90.655,25600000.0
2009-10-20 01:10:00,90.655,90.655,90.64,90.645,102700000.0
2009-10-20 01:11:00,90.645,90.655,90.645,90.65,110500000.0
2009-10-20 01:12:00,90.65,90.655,90.65,90.655,75200000.0
2009-10-20 01:13:00,90.655,90.655,90.655,90.655,7200000.0
2009-10-20 01:14:00,90.655,90.655,90.655,90.655,16800000.0
2009-10-20 01:15:00,90.655,90.655,90.655,90.655,14400000.0
2009-10-20 01:16:00,90.655,90.655,90.655,90.655,19200000.0
2009-10-20 01:17:00,90.655,90.655,90.655,90.655,8000000.0
2009-10-20 01:18:00,90.655,90.655,90.655,90.655,10000000.0
2009-10-20 01:19:00,90.655,90.655,90.65,90.65,65800000.0
2009-10-20 01:20:00,90.655,90.655,90.65,90.655,86000000.0
2009-10-20 01:21:00,90.655,90.66,90.65,90.655,68000000.0
2009-10-20 01:22:00,90.66,90.675,90.66,90.675,163800000.0
2009-10-20 01:23:00,90.675,90.675,90.665,90.675,191200000.0
2009-10-20 01:24:00,90.675,90.675,90.67,90.675,100600000.0
2009-10-20 01:25:00,90.675,90.69,90.67,90.69,259500000.0
2009-10-20 01:26:00,90.7,90.7,90.695,90.695,116200000.0
2009-10-20 01:27:00,90.695,90.715,90.695,90.705,236200000.0
2009-10-20 01:28:00,90.705,90.705,90.7,90.705,193700000.0
2009-10-20 01:29:00,90.695,90.705,90.675,90.68,189700000.0
2009-10-20 01:30:00,90.675,90.675,90.67,90.67,197600000.0
2009-10-20 01:31:00,90.67,90.675,90.665,90.67,40200000.0
2009-10-20 01:32:00,90.67,90.68,90.665,90.68,165400000.0
2009-10-20 01:33:00,90.675,90.715,90.675,90.71,450100000.0
2009-10-20 01:34:00,90.715,90.72,90.71,90.715,104500000.0
2009-10-20 01:35:00,90.715,90.72,90.71,90.715,118300000.0
2009-10-20 01:36:00,90.715,90.72,90.71,90.71,220200000.0
2009-10-20 01:37:00,90.71,90.715,90.7,90.7,148600000.0
2009-10-20 01:38:00,90.7,90.7,90.685,90.685,173900000.0
2009-10-20 01:39:00,90.685,90.695,90.685,90.69,171800000.0
2009-10-20 01:40:00,90.69,90.69,90.69,90.69,25800000.0
2009-10-20 01:41:00,90.69,90.695,90.69,90.695,13600000.0
2009-10-20 01:42:00,90.69,90.69,90.69,90.69,15100000.0
2009-10-20 01:43:00,90.69,90.69,90.69,90.69,9300000.0
2009-10-20 01:44:00,90.69,90.695,90.685,90.695,84000000.0
2009-10-20 01:45:00,90.695,90.705,90.695,90.705,144700000.0
2009-10-20 01:46:00,90.705,90.71,90.705,90.71,12200000.0
2009-10-20 01:47:00,90.705,90.71,90.705,90.71,34200000.0
2009-10-20 01:48:00,90.71,90.71,90.705,90.705,41500000.0
2009-10-20 01:49:00,90.71,90.715,90.705,90.715,115800000.0
2009-10-20 01:50:00,90.715,90.73,90.715,90.73,161800000.0
2009-10-20 01:51:00,90.73,90.76,90.73,90.755,162400000.0
2009-10-20 01:52:00,90.755,90.77,90.75,90.77,268800000.0
2009-10-20 01:53:00,90.77,90.79,90.77,90.79,232600000.0
2009-10-20 01:54:00,90.785,90.785,90.765,90.77,142800000.0
2009-10-20 01:55:00,90.77,90.77,90.77,90.77,73400000.0
2009-10-20 01:56:00,90.77,90.77,90.77,90.77,67200000.0
2009-10-20 01:57:00,90.77,90.77,90.76,90.76,213800000.0
2009-10-20 01:58:00,90.76,90.77,90.755,90.755,218900000.0
2009-10-20 01:59:00,90.755,90.755,90.74,90.755,222600000.0
2009-10-20 02:00:00,90.755,90.755,90.73,90.735,559100000.0
2009-10-20 02:01:00,90.735,90.745,90.705,90.72,284399999.0
2009-10-20 02:02:00,90.72,90.735,90.68,90.7,295900000.0
2009-10-20 02:03:00,90.695,90.705,90.64,90.64,426200000.0
2009-10-20 02:04:00,90.64,90.665,90.63,90.63,462500000.0
2009-10-20 02:05:00,90.63,90.665,90.61,90.61,369000000.0
2009-10-20 02:06:00,90.605,90.62,90.605,90.62,157500000.0
2009-10-20 02:07:00,90.62,90.63,90.605,90.62,192900000.0
2009-10-20 02:08:00,90.62,90.625,90.61,90.62,151500000.0
2009-10-20 02:09:00,90.62,90.62,90.615,90.615,41200000.0
2009-10-20 02:10:00,90.615,90.62,90.61,90.62,33300000.0
2009-10-20 02:11:00,90.62,90.64,90.62,90.63,220400000.0
2009-10-20 02:12:00,90.63,90.63,90.585,90.61,270900000.0
2009-10-20 02:13:00,90.61,90.62,90.605,90.62,87300000.0
2009-10-20 02:14:00,90.62,90.635,90.62,90.625,84700000.0
2009-10-20 02:15:00,90.625,90.625,90.585,90.605,245100000.0
2009-10-20 02:16:00,90.61,90.615,90.605,90.615,189300000.0
2009-10-20 02:17:00,90.615,90.615,90.605,90.605,56200000.0
2009-10-20 02:18:00,90.61,90.63,90.605,90.63,94400000.0
2009-10-20 02:19:00,90.63,90.665,90.63,90.665,41800000.0
2009-10-20 02:20:00,90.66,90.69,90.655,90.66,117600000.0
2009-10-20 02:21:00,90.66,90.68,90.655,90.68,276400000.0
2009-10-20 02:22:00,90.68,90.68,90.66,90.66,176900000.0
2009-10-20 02:23:00,90.66,90.705,90.66,90.705,187700000.0
2009-10-20 02:24:00,90.7,90.705,90.665,90.675,265400000.0
2009-10-20 02:25:00,90.67,90.675,90.655,90.655,92300000.0
2009-10-20 02:26:00,90.655,90.675,90.63,90.635,348000000.0
2009-10-20 02:27:00,90.635,90.64,90.59,90.59,401300000.0
2009-10-20 02:28:00,90.59,90.595,90.58,90.595,288500000.0
2009-10-20 02:29:00,90.595,90.62,90.595,90.6,448600000.0
2009-10-20 02:30:00,90.595,90.6,90.555,90.555,386200000.0
2009-10-20 02:31:00,90.555,90.59,90.55,90.555,321700000.0
2009-10-20 02:32:00,90.55,90.55,90.53,90.54,229600000.0
2009-10-20 02:33:00,90.54,90.575,90.54,90.575,528900000.0
2009-10-20 02:34:00,90.575,90.58,90.56,90.575,273400000.0
2009-10-20 02:35:00,90.575,90.58,90.575,90.575,220800000.0
2009-10-20 02:36:00,90.575,90.61,90.575,90.605,546300000.0
2009-10-20 02:37:00,90.605,90.61,90.595,90.6,239500000.0
2009-10-20 02:38:00,90.6,90.625,90.6,90.625,152800000.0
2009-10-20 02:39:00,90.625,90.63,90.62,90.63,140100000.0
2009-10-20 02:40:00,90.63,90.65,90.625,90.645,111500000.0
2009-10-20 02:41:00,90.645,90.65,90.63,90.64,172000000.0
2009-10-20 02:42:00,90.645,90.69,90.645,90.685,265300000.0
2009-10-20 02:43:00,90.68,90.72,90.67,90.675,295500000.0
2009-10-20 02:44:00,90.675,90.715,90.675,90.715,372600000.0
2009-10-20 02:45:00,90.715,90.74,90.7,90.72,431900000.0
2009-10-20 02:46:00,90.72,90.72,90.675,90.685,192700000.0
2009-10-20 02:47:00,90.685,90.685,90.68,90.68,24600000.0
2009-10-20 02:48:00,90.685,90.7,90.68,90.68,175500000.0
2009-10-20 02:49:00,90.68,90.69,90.655,90.665,393800000.0
2009-10-20 02:50:00,90.665,90.67,90.66,90.67,227399998.0
2009-10-20 02:51:00,90.67,90.7,90.665,90.7,321399999.0
2009-10-20 02:52:00,90.7,90.7,90.68,90.68,277000000.0
2009-10-20 02:53:00,90.68,90.7,90.68,90.685,224000000.0
2009-10-20 02:54:00,90.685,90.685,90.62,90.65,323700000.0
2009-10-20 02:55:00,90.65,90.655,90.63,90.635,305000000.0
2009-10-20 02:56:00,90.635,90.635,90.625,90.63,230000000.0
2009-10-20 02:57:00,90.63,90.655,90.63,90.64,193600000.0
2009-10-20 02:58:00,90.64,90.64,90.63,90.63,99700000.0
2009-10-20 02:59:00,90.63,90.63,90.595,90.61,336200000.0
2009-10-20 03:00:00,90.61,90.61,90.55,90.555,236800000.0
2009-10-20 03:01:00,90.56,90.6,90.555,90.575,272000000.0
2009-10-20 03:02:00,90.58,90.6,90.57,90.575,379100000.0
2009-10-20 03:03:00,90.58,90.59,90.54,90.55,370900000.0
2009-10-20 03:04:00,90.55,90.57,90.545,90.56,303200000.0
2009-10-20 03:05:00,90.56,90.575,90.555,90.555,209100000.0
2009-10-20 03:06:00,90.56,90.57,90.54,90.54,270400000.0
2009-10-20 03:07:00,90.545,90.56,90.535,90.54,315300000.0
2009-10-20 03:08:00,90.535,90.54,90.49,90.49,440100000.0
2009-10-20 03:09:00,90.49,90.515,90.47,90.475,427700000.0
2009-10-20 03:10:00,90.47,90.49,90.46,90.49,490999999.0
2009-10-20 03:11:00,90.495,90.495,90.475,90.475,46500000.0
2009-10-20 03:12:00,90.475,90.495,90.475,90.48,72400000.0
2009-10-20 03:13:00,90.48,90.505,90.475,90.505,169500000.0
2009-10-20 03:14:00,90.505,90.51,90.46,90.46,588800000.0
2009-10-20 03:15:00,90.46,90.48,90.46,90.47,355600000.0
2009-10-20 03:16:00,90.47,90.48,90.465,90.47,270300000.0
2009-10-20 03:17:00,90.48,90.5,90.47,90.48,344300000.0
2009-10-20 03:18:00,90.48,90.49,90.475,90.48,266600000.0
2009-10-20 03:19:00,90.48,90.48,90.45,90.46,397000000.0
2009-10-20 03:20:00,90.46,90.465,90.44,90.465,366700000.0
2009-10-20 03:21:00,90.465,90.475,90.455,90.475,455899998.0
2009-10-20 03:22:00,90.475,90.48,90.46,90.465,258000000.0
2009-10-20 03:23:00,90.465,90.49,90.46,90.48,293100000.0
2009-10-20 03:24:00,90.485,90.49,90.475,90.475,209400000.0
2009-10-20 03:25:00,90.47,90.48,90.465,90.48,96400000.0
2009-10-20 03:26:00,90.48,90.49,90.47,90.47,105500000.0
2009-10-20 03:27:00,90.47,90.48,90.47,90.48,196300000.0
2009-10-20 03:28:00,90.48,90.52,90.48,90.52,408700000.0
2009-10-20 03:29:00,90.52,90.55,90.515,90.53,259700000.0
2009-10-20 03:30:00,90.535,90.535,90.49,90.505,136600000.0
2009-10-20 03:31:00,90.505,90.51,90.49,90.495,231900000.0
2009-10-20 03:32:00,90.495,90.5,90.44,90.44,304700000.0
2009-10-20 03:33:00,90.44,90.46,90.44,90.45,580600000.0
2009-10-20 03:34:00,90.455,90.475,90.44,90.45,411300000.0
2009-10-20 03:35:00,90.45,90.46,90.44,90.44,359900000.0
2009-10-20 03:36:00,90.44,90.44,90.41,90.41,324500000.0
2009-10-20 03:37:00,90.415,90.42,90.39,90.4,521600000.0
2009-10-20 03:38:00,90.4,90.415,90.385,90.41,150700000.0
2009-10-20 03:39:00,90.415,90.43,90.4,90.41,333000000.0
2009-10-20 03:40:00,90.41,90.425,90.39,90.4,314800000.0
2009-10-20 03:41:00,90.395,90.395,90.335,90.39,723199999.0
2009-10-20 03:42:00,90.39,90.39,90.37,90.39,201500000.0
2009-10-20 03:43:00,90.395,90.42,90.37,90.38,369700000.0
2009-10-20 03:44:00,90.38,90.38,90.34,90.34,592000000.0
2009-10-20 03:45:00,90.345,90.375,90.345,90.375,121200000.0
2009-10-20 03:46:00,90.375,90.395,90.37,90.385,138800000.0
2009-10-20 03:47:00,90.39,90.41,90.375,90.405,361800000.0
2009-10-20 03:48:00,90.405,90.405,90.39,90.405,234900000.0
2009-10-20 03:49:00,90.41,90.41,90.39,90.395,147100000.0
2009-10-20 03:50:00,90.395,90.42,90.39,90.41,165800000.0
2009-10-20 03:51:00,90.415,90.42,90.395,90.405,194900000.0
2009-10-20 03:52:00,90.4,90.41,90.4,90.4,71200000.0
2009-10-20 03:53:00,90.4,90.4,90.38,90.385,173200000.0
2009-10-20 03:54:00,90.385,90.42,90.385,90.415,102700000.0
2009-10-20 03:55:00,90.415,90.42,90.405,90.41,115400000.0
2009-10-20 03:56:00,90.405,90.425,90.405,90.42,154300000.0
2009-10-20 03:57:00,90.42,90.44,90.42,90.43,223700000.0
2009-10-20 03:58:00,90.43,90.435,90.425,90.43,82000000.0
2009-10-20 03:59:00,90.43,90.435,90.425,90.435,71900000.0
2009-10-20 04:00:00,90.435,90.44,90.415,90.42,248900000.0
2009-10-20 04:01:00,90.425,90.425,90.415,90.415,353100000.0
2009-10-20 04:02:00,90.415,90.425,90.41,90.415,440800000.0
2009-10-20 04:03:00,90.415,90.43,90.415,90.42,504600000.0
2009-10-20 04:04:00,90.42,90.425,90.395,90.4,318300000.0
2009-10-20 04:05:00,90.405,90.42,90.405,90.42,207700000.0
2009-10-20 04:06:00,90.42,90.42,90.41,90.42,79500000.0
2009-10-20 04:07:00,90.42,90.42,90.41,90.41,117500000.0
2009-10-20 04:08:00,90.41,90.42,90.4,90.405,489700001.0
2009-10-20 04:09:00,90.405,90.41,90.4,90.405,469300000.0
2009-10-20 04:10:00,90.405,90.405,90.365,90.375,377200000.0
2009-10-20 04:11:00,90.375,90.375,90.325,90.325,732499999.0
2009-10-20 04:12:00,90.325,90.34,90.32,90.335,432399999.0
2009-10-20 04:13:00,90.335,90.34,90.335,90.34,309800000.0
2009-10-20 04:14:00,90.34,90.34,90.33,90.34,332400000.0
2009-10-20 04:15:00,90.34,90.385,90.34,90.385,302200000.0
2009-10-20 04:16:00,90.385,90.405,90.36,90.39,602000000.0
2009-10-20 04:17:00,90.385,90.385,90.365,90.385,191400000.0
2009-10-20 04:18:00,90.375,90.375,90.36,90.37,246000000.0
2009-10-20 04:19:00,90.37,90.37,90.36,90.37,205900000.0
2009-10-20 04:20:00,90.37,90.37,90.355,90.355,256000000.0
2009-10-20 04:21:00,90.355,90.36,90.355,90.36,103900000.0
2009-10-20 04:22:00,90.36,90.36,90.33,90.33,257800000.0
2009-10-20 04:23:00,90.33,90.345,90.32,90.33,482500000.0
2009-10-20 04:24:00,90.33,90.345,90.32,90.32,414099999.0
2009-10-20 04:25:00,90.32,90.32,90.29,90.305,337800000.0
2009-10-20 04:26:00,90.305,90.31,90.3,90.31,246000000.0
2009-10-20 04:27:00,90.31,90.32,90.31,90.31,319300000.0
2009-10-20 04:28:00,90.315,90.365,90.315,90.355,236300000.0
2009-10-20 04:29:00,90.355,90.355,90.33,90.33,149300000.0
2009-10-20 04:30:00,90.34,90.345,90.33,90.33,92800000.0
2009-10-20 04:31:00,90.325,90.335,90.325,90.335,113800000.0
2009-10-20 04:32:00,90.335,90.35,90.335,90.345,116700000.0
2009-10-20 04:33:00,90.345,90.365,90.345,90.365,224600000.0
2009-10-20 04:34:00,90.365,90.365,90.33,90.335,248399999.0
2009-10-20 04:35:00,90.335,90.35,90.33,90.345,138700000.0
2009-10-20 04:36:00,90.345,90.345,90.335,90.34,169100000.0
2009-10-20 04:37:00,90.34,90.34,90.34,90.34,26900000.0
2009-10-20 04:38:00,90.34,90.34,90.32,90.32,150200000.0
2009-10-20 04:39:00,90.325,90.325,90.305,90.31,263400000.0
2009-10-20 04:40:00,90.31,90.315,90.29,90.29,166300000.0
2009-10-20 04:41:00,90.29,90.31,90.28,90.305,513100000.0
2009-10-20 04:42:00,90.305,90.34,90.305,90.325,329500000.0
2009-10-20 04:43:00,90.325,90.35,90.325,90.35,257400000.0
2009-10-20 04:44:00,90.355,90.365,90.35,90.36,218900000.0
2009-10-20 04:45:00,90.36,90.405,90.35,90.38,375300000.0
2009-10-20 04:46:00,90.38,90.39,90.375,90.375,446900000.0
2009-10-20 04:47:00,90.38,90.39,90.375,90.375,310700000.0
2009-10-20 04:48:00,90.375,90.38,90.36,90.37,129300000.0
2009-10-20 04:49:00,90.37,90.375,90.37,90.375,96500000.0
2009-10-20 04:50:00,90.375,90.375,90.345,90.35,479500000.0
2009-10-20 04:51:00,90.345,90.345,90.34,90.34,348000000.0
2009-10-20 04:52:00,90.34,90.345,90.325,90.33,718800000.0
2009-10-20 04:53:00,90.33,90.34,90.32,90.33,52900000.0
2009-10-20 04:54:00,90.33,90.33,90.325,90.325,187200000.0
2009-10-20 04:55:00,90.325,90.345,90.325,90.345,456800000.0
2009-10-20 04:56:00,90.345,90.345,90.335,90.335,222900000.0
2009-10-20 04:57:00,90.335,90.335,90.3,90.325,184500000.0
2009-10-20 04:58:00,90.33,90.34,90.31,90.34,454800000.0
2009-10-20 04:59:00,90.34,90.34,90.33,90.33,276800000.0
2009-10-20 05:00:00,90.33,90.33,90.31,90.315,389100000.0
2009-10-20 05:01:00,90.315,90.32,90.285,90.29,509200000.0
2009-10-20 05:02:00,90.29,90.3,90.28,90.29,637500000.0
2009-10-20 05:03:00,90.29,90.3,90.27,90.295,531700000.0
2009-10-20 05:04:00,90.3,90.325,90.29,90.31,266400000.0
2009-10-20 05:05:00,90.31,90.335,90.31,90.32,134600000.0
2009-10-20 05:06:00,90.32,90.325,90.32,90.32,25800000.0
2009-10-20 05:07:00,90.325,90.33,90.32,90.32,131900000.0
2009-10-20 05:08:00,90.315,90.335,90.31,90.33,244300000.0
2009-10-20 05:09:00,90.33,90.34,90.31,90.34,510100000.0
2009-10-20 05:10:00,90.335,90.335,90.32,90.325,419100000.0
2009-10-20 05:11:00,90.325,90.345,90.325,90.34,333800000.0
2009-10-20 05:12:00,90.34,90.35,90.34,90.35,336000000.0
2009-10-20 05:13:00,90.35,90.35,90.34,90.345,214700000.0
2009-10-20 05:14:00,90.35,90.36,90.34,90.36,482100000.0
2009-10-20 05:15:00,90.36,90.37,90.36,90.36,319200000.0
2009-10-20 05:16:00,90.36,90.37,90.355,90.37,413299999.0
2009-10-20 05:17:00,90.37,90.38,90.365,90.375,281200000.0
2009-10-20 05:18:00,90.375,90.38,90.375,90.38,360100000.0
2009-10-20 05:19:00,90.38,90.385,90.375,90.38,103700000.0
2009-10-20 05:20:00,90.375,90.375,90.37,90.37,58100000.0
2009-10-20 05:21:00,90.37,90.37,90.35,90.365,207900000.0
2009-10-20 05:22:00,90.365,90.385,90.365,90.385,265400000.0
2009-10-20 05:23:00,90.385,90.385,90.37,90.38,153700000.0
2009-10-20 05:24:00,90.38,90.38,90.37,90.375,91000000.0
2009-10-20 05:25:00,90.37,90.395,90.37,90.395,104600000.0
2009-10-20 05:26:00,90.39,90.405,90.39,90.395,64600000.0
2009-10-20 05:27:00,90.395,90.4,90.385,90.39,116900000.0
2009-10-20 05:28:00,90.39,90.39,90.385,90.385,132500000.0
2009-10-20 05:29:00,90.385,90.385,90.38,90.38,133800000.0
2009-10-20 05:30:00,90.385,90.39,90.375,90.375,129700000.0
2009-10-20 05:31:00,90.375,90.38,90.37,90.37,175300000.0
2009-10-20 05:32:00,90.37,90.385,90.37,90.385,108600000.0
2009-10-20 05:33:00,90.385,90.405,90.375,90.405,313300000.0
2009-10-20 05:34:00,90.405,90.42,90.385,90.42,273500000.0
2009-10-20 05:35:00,90.42,90.43,90.405,90.405,138000000.0
2009-10-20 05:36:00,90.405,90.41,90.4,90.405,13600000.0
2009-10-20 05:37:00,90.405,90.405,90.4,90.405,44800000.0
2009-10-20 05:38:00,90.405,90.405,90.37,90.38,274300000.0
2009-10-20 05:39:00,90.375,90.38,90.35,90.355,531100001.0
2009-10-20 05:40:00,90.35,90.38,90.35,90.36,523300000.0
2009-10-20 05:41:00,90.36,90.365,90.35,90.35,89300000.0
2009-10-20 05:42:00,90.35,90.355,90.35,90.355,37600000.0
2009-10-20 05:43:00,90.355,90.355,90.335,90.35,181600000.0
2009-10-20 05:44:00,90.35,90.355,90.345,90.355,80900000.0
2009-10-20 05:45:00,90.355,90.375,90.35,90.375,122100000.0
2009-10-20 05:46:00,90.375,90.405,90.375,90.39,277400000.0
2009-10-20 05:47:00,90.39,90.39,90.38,90.385,152800000.0
2009-10-20 05:48:00,90.385,90.385,90.375,90.38,105700000.0
2009-10-20 05:49:00,90.38,90.38,90.375,90.375,260100000.0
2009-10-20 05:50:00,90.375,90.38,90.365,90.37,256599999.0
2009-10-20 05:51:00,90.37,90.37,90.355,90.36,288800000.0
2009-10-20 05:52:00,90.36,90.36,90.355,90.36,54500000.0
2009-10-20 05:53:00,90.36,90.37,90.36,90.37,33000000.0
2009-10-20 05:54:00,90.37,90.38,90.36,90.36,51100000.0
2009-10-20 05:55:00,90.355,90.375,90.355,90.375,95100000.0
2009-10-20 05:56:00,90.375,90.38,90.365,90.375,109300000.0
2009-10-20 05:57:00,90.375,90.38,90.375,90.38,38600000.0
2009-10-20 05:58:00,90.38,90.38,90.38,90.38,73700000.0
2009-10-20 05:59:00,90.38,90.4,90.38,90.395,41100000.0
2009-10-20 06:00:00,90.395,90.395,90.38,90.38,201000000.0
2009-10-20 06:01:00,90.38,90.385,90.38,90.38,314600000.0
2009-10-20 06:02:00,90.38,90.38,90.38,90.38,24300000.0
2009-10-20 06:03:00,90.38,90.39,90.375,90.38,274100000.0
2009-10-20 06:04:00,90.38,90.38,90.38,90.38,262100000.0
2009-10-20 06:05:00,90.38,90.385,90.38,90.385,91200000.0
2009-10-20 06:06:00,90.385,90.385,90.375,90.385,139900000.0
2009-10-20 06:07:00,90.385,90.385,90.375,90.38,191000000.0
2009-10-20 06:08:00,90.38,90.38,90.375,90.375,131400000.0
2009-10-20 06:09:00,90.38,90.39,90.38,90.385,425500001.0
2009-10-20 06:10:00,90.385,90.39,90.38,90.38,598800000.0
2009-10-20 06:11:00,90.385,90.39,90.36,90.36,220100000.0
2009-10-20 06:12:00,90.36,90.37,90.36,90.36,310400000.0
2009-10-20 06:13:00,90.36,90.36,90.355,90.355,65300000.0
2009-10-20 06:14:00,90.355,90.355,90.34,90.345,141100000.0
2009-10-20 06:15:00,90.345,90.345,90.33,90.33,419700000.0
2009-10-20 06:16:00,90.33,90.36,90.33,90.355,86200000.0
2009-10-20 06:17:00,90.355,90.37,90.35,90.365,296200000.0
2009-10-20 06:18:00,90.365,90.365,90.36,90.365,198300000.0
2009-10-20 06:19:00,90.365,90.385,90.36,90.37,245800000.0
2009-10-20 06:20:00,90.37,90.385,90.36,90.385,586800000.0
2009-10-20 06:21:00,90.38,90.38,90.37,90.37,324700000.0
2009-10-20 06:22:00,90.37,90.37,90.365,90.37,193500000.0
2009-10-20 06:23:00,90.37,90.375,90.36,90.36,291300000.0
2009-10-20 06:24:00,90.36,90.365,90.36,90.36,242100000.0
2009-10-20 06:25:00,90.365,90.365,90.33,90.345,231900000.0
2009-10-20 06:26:00,90.345,90.345,90.34,90.345,77800000.0
2009-10-20 06:27:00,90.345,90.345,90.34,90.345,37600000.0
2009-10-20 06:28:00,90.345,90.345,90.32,90.32,185800000.0
2009-10-20 06:29:00,90.32,90.32,90.29,90.3,324000000.0
2009-10-20 06:30:00,90.3,90.305,90.295,90.305,259900000.0
2009-10-20 06:31:00,90.305,90.31,90.285,90.3,315200000.0
2009-10-20 06:32:00,90.3,90.31,90.3,90.305,215200000.0
2009-10-20 06:33:00,90.305,90.32,90.3,90.32,449000000.0
2009-10-20 06:34:00,90.32,90.33,90.32,90.33,307000000.0
2009-10-20 06:35:00,90.33,90.33,90.305,90.305,295200000.0
2009-10-20 06:36:00,90.305,90.32,90.3,90.31,454900000.0
2009-10-20 06:37:00,90.31,90.315,90.295,90.31,342500000.0
2009-10-20 06:38:00,90.305,90.305,90.29,90.29,319700000.0
2009-10-20 06:39:00,90.29,90.305,90.28,90.295,403600000.0
2009-10-20 06:40:00,90.295,90.295,90.28,90.285,172200000.0
2009-10-20 06:41:00,90.28,90.28,90.23,90.26,584500000.0
2009-10-20 06:42:00,90.26,90.295,90.25,90.25,551200000.0
2009-10-20 06:43:00,90.25,90.275,90.245,90.275,488999999.0
2009-10-20 06:44:00,90.275,90.275,90.23,90.23,506900000.0
2009-10-20 06:45:00,90.23,90.235,90.21,90.21,316300000.0
2009-10-20 06:46:00,90.21,90.21,90.185,90.21,523200000.0
2009-10-20 06:47:00,90.22,90.22,90.21,90.22,511500000.0
2009-10-20 06:48:00,90.22,90.24,90.22,90.24,319200000.0
2009-10-20 06:49:00,90.24,90.24,90.21,90.21,408700000.0
2009-10-20 06:50:00,90.21,90.225,90.21,90.215,293800000.0
2009-10-20 06:51:00,90.22,90.22,90.205,90.21,354600000.0
2009-10-20 06:52:00,90.215,90.22,90.2,90.21,368900000.0
2009-10-20 06:53:00,90.21,90.21,90.185,90.185,427200000.0
2009-10-20 06:54:00,90.185,90.195,90.12,90.125,630200000.0
2009-10-20 06:55:00,90.13,90.135,90.12,90.12,370500000.0
2009-10-20 06:56:00,90.125,90.135,90.115,90.13,514800000.0
2009-10-20 06:57:00,90.125,90.13,90.09,90.09,748399997.0
2009-10-20 06:58:00,90.09,90.13,90.09,90.13,727500000.0
2009-10-20 06:59:00,90.13,90.15,90.13,90.15,649100000.0
2009-10-20 07:00:00,90.15,90.175,90.15,90.15,347100000.0
2009-10-20 07:01:00,90.15,90.17,90.14,90.165,255400000.0
2009-10-20 07:02:00,90.165,90.19,90.155,90.19,380100000.0
2009-10-20 07:03:00,90.195,90.2,90.17,90.17,409600000.0
2009-10-20 07:04:00,90.17,90.19,90.17,90.19,379200000.0
2009-10-20 07:05:00,90.19,90.19,90.16,90.165,433000000.0
2009-10-20 07:06:00,90.165,90.165,90.125,90.13,380700000.0
2009-10-20 07:07:00,90.13,90.14,90.13,90.13,318400000.0
2009-10-20 07:08:00,90.13,90.13,90.095,90.105,526599999.0
2009-10-20 07:09:00,90.11,90.135,90.11,90.125,565800000.0
2009-10-20 07:10:00,90.125,90.125,90.11,90.115,275200000.0
2009-10-20 07:11:00,90.115,90.12,90.09,90.09,413600000.0
2009-10-20 07:12:00,90.09,90.1,90.09,90.095,289400000.0
2009-10-20 07:13:00,90.1,90.11,90.09,90.1,507000000.0
2009-10-20 07:14:00,90.1,90.125,90.1,90.115,493600000.0
2009-10-20 07:15:00,90.11,90.14,90.11,90.135,325100000.0
2009-10-20 07:16:00,90.135,90.135,90.125,90.135,164100000.0
2009-10-20 07:17:00,90.135,90.17,90.135,90.17,476800000.0
2009-10-20 07:18:00,90.17,90.175,90.145,90.145,205400000.0
2009-10-20 07:19:00,90.145,90.145,90.135,90.135,71600000.0
2009-10-20 07:20:00,90.135,90.165,90.12,90.15,399900000.0
2009-10-20 07:21:00,90.155,90.2,90.155,90.19,513900000.0
2009-10-20 07:22:00,90.185,90.205,90.175,90.205,449500000.0
2009-10-20 07:23:00,90.2,90.24,90.2,90.24,832100000.0
2009-10-20 07:24:00,90.24,90.24,90.185,90.195,503700000.0
2009-10-20 07:25:00,90.195,90.21,90.185,90.21,591500000.0
2009-10-20 07:26:00,90.21,90.22,90.2,90.21,187299999.0
2009-10-20 07:27:00,90.21,90.215,90.19,90.21,260000000.0
2009-10-20 07:28:00,90.205,90.21,90.19,90.2,444400000.0
2009-10-20 07:29:00,90.205,90.205,90.185,90.19,532600000.0
2009-10-20 07:30:00,90.195,90.195,90.17,90.185,245300000.0
2009-10-20 07:31:00,90.185,90.19,90.17,90.175,294500000.0
2009-10-20 07:32:00,90.18,90.18,90.13,90.13,615600000.0
2009-10-20 07:33:00,90.135,90.14,90.12,90.12,433299999.0
2009-10-20 07:34:00,90.12,90.13,90.11,90.125,766100000.0
2009-10-20 07:35:00,90.125,90.125,90.11,90.125,702800000.0
2009-10-20 07:36:00,90.13,90.15,90.12,90.125,586600000.0
2009-10-20 07:37:00,90.125,90.14,90.12,90.135,554599999.0
2009-10-20 07:38:00,90.135,90.145,90.12,90.12,235300000.0
2009-10-20 07:39:00,90.12,90.12,90.1,90.1,391000000.0
2009-10-20 07:40:00,90.1,90.13,90.09,90.12,877700000.0
2009-10-20 07:41:00,90.12,90.135,90.11,90.13,433100000.0
2009-10-20 07:42:00,90.13,90.135,90.13,90.13,103100000.0
2009-10-20 07:43:00,90.13,90.155,90.13,90.15,516600000.0
2009-10-20 07:44:00,90.15,90.15,90.135,90.14,793300000.0
2009-10-20 07:45:00,90.14,90.14,90.13,90.13,561200000.0
2009-10-20 07:46:00,90.13,90.135,90.125,90.125,326200000.0
2009-10-20 07:47:00,90.125,90.14,90.12,90.12,311300000.0
2009-10-20 07:48:00,90.12,90.135,90.12,90.135,159900000.0
2009-10-20 07:49:00,90.135,90.185,90.135,90.185,98200000.0
2009-10-20 07:50:00,90.18,90.185,90.16,90.17,375599999.0
2009-10-20 07:51:00,90.17,90.17,90.17,90.17,276800000.0
2009-10-20 07:52:00,90.17,90.19,90.17,90.175,531200000.0
2009-10-20 07:53:00,90.175,90.19,90.175,90.185,751300000.0
2009-10-20 07:54:00,90.185,90.185,90.17,90.17,256200000.0
2009-10-20 07:55:00,90.17,90.18,90.15,90.155,328000000.0
2009-10-20 07:56:00,90.155,90.16,90.15,90.155,125400000.0
2009-10-20 07:57:00,90.155,90.16,90.15,90.16,133600000.0
2009-10-20 07:58:00,90.16,90.16,90.135,90.14,202600000.0
2009-10-20 07:59:00,90.14,90.175,90.14,90.17,249400000.0
2009-10-20 08:00:00,90.17,90.17,90.13,90.14,493100000.0
2009-10-20 08:01:00,90.14,90.18,90.14,90.175,369799999.0
2009-10-20 08:02:00,90.165,90.17,90.135,90.14,695299998.0
2009-10-20 08:03:00,90.14,90.145,90.13,90.135,306000000.0
2009-10-20 08:04:00,90.14,90.155,90.13,90.155,460400003.0
2009-10-20 08:05:00,90.155,90.16,90.145,90.155,650299999.0
2009-10-20 08:06:00,90.155,90.195,90.15,90.175,509200000.0
2009-10-20 08:07:00,90.175,90.175,90.15,90.16,299700000.0
2009-10-20 08:08:00,90.155,90.17,90.15,90.165,539100002.0
2009-10-20 08:09:00,90.165,90.195,90.165,90.19,835599999.0
2009-10-20 08:10:00,90.185,90.19,90.175,90.175,699400000.0
2009-10-20 08:11:00,90.175,90.2,90.17,90.2,411999998.0
2009-10-20 08:12:00,90.2,90.21,90.195,90.205,704799994.0
2009-10-20 08:13:00,90.205,90.22,90.2,90.215,451600000.0
2009-10-20 08:14:00,90.22,90.235,90.22,90.235,172600000.0
2009-10-20 08:15:00,90.235,90.235,90.22,90.22,580099999.0
2009-10-20 08:16:00,90.22,90.24,90.22,90.22,486200000.0
2009-10-20 08:17:00,90.22,90.225,90.21,90.21,863199997.0
2009-10-20 08:18:00,90.21,90.225,90.205,90.215,725000000.0
2009-10-20 08:19:00,90.215,90.215,90.17,90.19,586900000.0
2009-10-20 08:20:00,90.185,90.205,90.175,90.18,958500002.0
2009-10-20 08:21:00,90.18,90.19,90.16,90.16,716700000.0
2009-10-20 08:22:00,90.165,90.165,90.14,90.16,617699999.0
2009-10-20 08:23:00,90.16,90.16,90.12,90.12,496300000.0
2009-10-20 08:24:00,90.12,90.16,90.115,90.16,554399999.0
2009-10-20 08:25:00,90.16,90.18,90.13,90.155,561400000.0
2009-10-20 08:26:00,90.16,90.165,90.15,90.15,438900000.0
2009-10-20 08:27:00,90.155,90.185,90.15,90.18,468100000.0
2009-10-20 08:28:00,90.18,90.18,90.155,90.17,552399999.0
2009-10-20 08:29:00,90.17,90.2,90.17,90.17,671400000.0
2009-10-20 08:30:00,90.17,90.2,90.17,90.2,436599999.0
2009-10-20 08:31:00,90.2,90.235,90.2,90.225,1198800005.0
2009-10-20 08:32:00,90.225,90.23,90.205,90.225,727600000.0
2009-10-20 08:33:00,90.22,90.225,90.22,90.225,378200000.0
2009-10-20 08:34:00,90.225,90.225,90.21,90.215,223200000.0
2009-10-20 08:35:00,90.21,90.215,90.2,90.21,669099995.0
2009-10-20 08:36:00,90.21,90.215,90.2,90.2,545499998.0
2009-10-20 08:37:00,90.2,90.2,90.17,90.175,496900000.0
2009-10-20 08:38:00,90.175,90.195,90.17,90.19,576800000.0
2009-10-20 08:39:00,90.185,90.21,90.185,90.2,580100006.0
2009-10-20 08:40:00,90.2,90.2,90.185,90.2,390400002.0
2009-10-20 08:41:00,90.2,90.215,90.185,90.185,425200001.0
2009-10-20 08:42:00,90.185,90.19,90.18,90.18,585899997.0
2009-10-20 08:43:00,90.18,90.18,90.16,90.17,495600000.0
2009-10-20 08:44:00,90.17,90.17,90.14,90.17,581499997.0
2009-10-20 08:45:00,90.17,90.18,90.15,90.15,613499994.0
2009-10-20 08:46:00,90.155,90.155,90.14,90.14,575800000.0
2009-10-20 08:47:00,90.14,90.155,90.14,90.15,223500000.0
2009-10-20 08:48:00,90.15,90.18,90.145,90.17,258199999.0
2009-10-20 08:49:00,90.17,90.175,90.165,90.165,444800000.0
2009-10-20 08:50:00,90.165,90.165,90.15,90.155,529799999.0
2009-10-20 08:51:00,90.155,90.155,90.11,90.11,822199996.0
2009-10-20 08:52:00,90.11,90.135,90.11,90.12,471200000.0
2009-10-20 08:53:00,90.13,90.145,90.115,90.12,447000000.0
2009-10-20 08:54:00,90.12,90.14,90.115,90.135,687600000.0
2009-10-20 08:55:00,90.135,90.135,90.13,90.13,268699999.0
2009-10-20 08:56:00,90.13,90.135,90.11,90.11,547099999.0
2009-10-20 08:57:00,90.11,90.115,90.1,90.105,820500005.0
2009-10-20 08:58:00,90.105,90.105,90.08,90.09,873699999.0
2009-10-20 08:59:00,90.09,90.135,90.08,90.085,635000002.0
2009-10-20 09:00:00,90.085,90.095,90.075,90.095,547600000.0
2009-10-20 09:01:00,90.1,90.145,90.1,90.14,738200000.0
2009-10-20 09:02:00,90.14,90.14,90.09,90.09,599100000.0
2009-10-20 09:03:00,90.09,90.1,90.08,90.09,706000001.0
2009-10-20 09:04:00,90.09,90.1,90.09,90.1,413100000.0
2009-10-20 09:05:00,90.1,90.13,90.1,90.13,436499999.0
2009-10-20 09:06:00,90.125,90.14,90.12,90.135,405500000.0
2009-10-20 09:07:00,90.14,90.15,90.125,90.135,586700001.0
2009-10-20 09:08:00,90.135,90.135,90.125,90.13,250300000.0
2009-10-20 09:09:00,90.13,90.14,90.115,90.12,279600000.0
2009-10-20 09:10:00,90.12,90.125,90.1,90.11,402300001.0
2009-10-20 09:11:00,90.11,90.155,90.11,90.14,596499999.0
2009-10-20 09:12:00,90.14,90.16,90.12,90.16,432900000.0
2009-10-20 09:13:00,90.16,90.165,90.15,90.16,230700000.0
2009-10-20 09:14:00,90.16,90.195,90.16,90.185,645800000.0
2009-10-20 09:15:00,90.185,90.19,90.18,90.185,249300000.0
2009-10-20 09:16:00,90.185,90.21,90.185,90.2,289100000.0
2009-10-20 09:17:00,90.2,90.2,90.17,90.17,353400000.0
2009-10-20 09:18:00,90.17,90.17,90.14,90.145,447400000.0
2009-10-20 09:19:00,90.145,90.15,90.14,90.145,444700000.0
2009-10-20 09:20:00,90.145,90.175,90.145,90.15,367900000.0
2009-10-20 09:21:00,90.15,90.16,90.15,90.155,319400000.0
2009-10-20 09:22:00,90.155,90.175,90.15,90.175,549800000.0
2009-10-20 09:23:00,90.175,90.18,90.175,90.175,188800000.0
2009-10-20 09:24:00,90.175,90.19,90.17,90.17,564700000.0
2009-10-20 09:25:00,90.17,90.17,90.15,90.17,279000000.0
2009-10-20 09:26:00,90.17,90.17,90.16,90.17,175100000.0
2009-10-20 09:27:00,90.17,90.17,90.15,90.16,415000000.0
2009-10-20 09:28:00,90.155,90.155,90.15,90.15,228200000.0
2009-10-20 09:29:00,90.15,90.15,90.14,90.14,467900001.0
2009-10-20 09:30:00,90.145,90.15,90.12,90.13,348700000.0
2009-10-20 09:31:00,90.13,90.135,90.13,90.13,265800000.0
2009-10-20 09:32:00,90.13,90.155,90.13,90.15,467300000.0
2009-10-20 09:33:00,90.155,90.16,90.13,90.145,409500004.0
2009-10-20 09:34:00,90.145,90.155,90.14,90.15,192700000.0
2009-10-20 09:35:00,90.15,90.16,90.145,90.16,426800000.0
2009-10-20 09:36:00,90.16,90.16,90.13,90.135,326400000.0
2009-10-20 09:37:00,90.135,90.14,90.12,90.13,411700000.0
2009-10-20 09:38:00,90.13,90.13,90.11,90.11,959900002.0
2009-10-20 09:39:00,90.11,90.145,90.11,90.14,725600003.0
2009-10-20 09:40:00,90.14,90.145,90.13,90.145,468700000.0
2009-10-20 09:41:00,90.145,90.155,90.14,90.15,366200003.0
2009-10-20 09:42:00,90.15,90.155,90.145,90.145,105000000.0
2009-10-20 09:43:00,90.14,90.165,90.13,90.15,487600001.0
2009-10-20 09:44:00,90.15,90.15,90.135,90.15,363900001.0
2009-10-20 09:45:00,90.15,90.17,90.14,90.16,306800000.0
2009-10-20 09:46:00,90.16,90.17,90.16,90.17,375900000.0
2009-10-20 09:47:00,90.17,90.19,90.16,90.19,392299999.0
2009-10-20 09:48:00,90.19,90.195,90.18,90.19,490600000.0
2009-10-20 09:49:00,90.19,90.225,90.19,90.215,670400000.0
2009-10-20 09:50:00,90.215,90.235,90.21,90.22,764200000.0
2009-10-20 09:51:00,90.215,90.22,90.18,90.2,466499999.0
2009-10-20 09:52:00,90.2,90.23,90.185,90.23,709599991.0
2009-10-20 09:53:00,90.23,90.23,90.215,90.215,397600000.0
2009-10-20 09:54:00,90.215,90.23,90.215,90.22,441700000.0
2009-10-20 09:55:00,90.22,90.24,90.22,90.22,459800000.0
2009-10-20 09:56:00,90.225,90.26,90.22,90.26,412400000.0
2009-10-20 09:57:00,90.26,90.26,90.25,90.26,281900000.0
2009-10-20 09:58:00,90.26,90.27,90.25,90.265,385700000.0
2009-10-20 09:59:00,90.27,90.31,90.265,90.31,801199999.0
2009-10-20 10:00:00,90.31,90.31,90.28,90.28,657599997.0
2009-10-20 10:01:00,90.28,90.32,90.28,90.305,359799999.0
2009-10-20 10:02:00,90.31,90.345,90.3,90.34,545099999.0
2009-10-20 10:03:00,90.35,90.37,90.345,90.36,484700000.0
2009-10-20 10:04:00,90.355,90.36,90.33,90.33,1006099989.0
2009-10-20 10:05:00,90.33,90.33,90.3,90.3,1103400000.0
2009-10-20 10:06:00,90.3,90.31,90.26,90.275,971900003.0
2009-10-20 10:07:00,90.27,90.275,90.26,90.265,905899999.0
2009-10-20 10:08:00,90.265,90.28,90.265,90.27,873999998.0
2009-10-20 10:09:00,90.27,90.275,90.26,90.26,633900002.0
2009-10-20 10:10:00,90.26,90.27,90.26,90.265,428400001.0
2009-10-20 10:11:00,90.265,90.3,90.26,90.3,979900001.0
2009-10-20 10:12:00,90.3,90.31,90.295,90.305,605500003.0
2009-10-20 10:13:00,90.305,90.32,90.3,90.31,704700004.0
2009-10-20 10:14:00,90.31,90.31,90.285,90.295,487999999.0
2009-10-20 10:15:00,90.295,90.3,90.29,90.295,616100000.0
2009-10-20 10:16:00,90.295,90.3,90.28,90.285,356400000.0
2009-10-20 10:17:00,90.285,90.29,90.265,90.275,565700000.0
2009-10-20 10:18:00,90.275,90.28,90.27,90.28,518000000.0
2009-10-20 10:19:00,90.28,90.29,90.275,90.275,666900001.0
2009-10-20 10:20:00,90.28,90.28,90.265,90.275,427099998.0
2009-10-20 10:21:00,90.275,90.28,90.27,90.275,408500000.0
2009-10-20 10:22:00,90.275,90.275,90.245,90.245,340700000.0
2009-10-20 10:23:00,90.245,90.25,90.24,90.245,457400001.0
2009-10-20 10:24:00,90.24,90.24,90.22,90.23,1508400008.0
2009-10-20 10:25:00,90.235,90.25,90.23,90.235,800000010.0
2009-10-20 10:26:00,90.235,90.245,90.23,90.235,1062600000.0
2009-10-20 10:27:00,90.23,90.23,90.22,90.22,347999999.0
2009-10-20 10:28:00,90.215,90.24,90.215,90.24,244499998.0
2009-10-20 10:29:00,90.24,90.24,90.24,90.24,59600000.0
2009-10-20 10:30:00,90.235,90.24,90.235,90.235,180500001.0
2009-10-20 10:31:00,90.235,90.25,90.235,90.25,386000000.0
2009-10-20 10:32:00,90.25,90.26,90.24,90.26,308000000.0
2009-10-20 10:33:00,90.26,90.28,90.26,90.275,242000000.0
2009-10-20 10:34:00,90.28,90.28,90.25,90.25,460999999.0
2009-10-20 10:35:00,90.25,90.26,90.235,90.25,515399998.0
2009-10-20 10:36:00,90.245,90.26,90.24,90.255,518700000.0
2009-10-20 10:37:00,90.255,90.26,90.255,90.26,204000000.0
2009-10-20 10:38:00,90.26,90.265,90.25,90.265,410100000.0
2009-10-20 10:39:00,90.27,90.29,90.26,90.28,535299999.0
2009-10-20 10:40:00,90.28,90.3,90.28,90.295,596100001.0
2009-10-20 10:41:00,90.295,90.31,90.295,90.305,582300002.0
2009-10-20 10:42:00,90.31,90.31,90.285,90.295,758200002.0
2009-10-20 10:43:00,90.295,90.31,90.295,90.3,587500002.0
2009-10-20 10:44:00,90.3,90.31,90.29,90.3,800799997.0
2009-10-20 10:45:00,90.3,90.3,90.295,90.3,539299993.0
2009-10-20 10:46:00,90.3,90.315,90.295,90.31,375199999.0
2009-10-20 10:47:00,90.315,90.315,90.305,90.31,283499999.0
2009-10-20 10:48:00,90.31,90.315,90.305,90.31,462600000.0
2009-10-20 10:49:00,90.31,90.31,90.265,90.28,539200001.0
2009-10-20 10:50:00,90.275,90.295,90.27,90.29,395000003.0
2009-10-20 10:51:00,90.29,90.295,90.265,90.265,534800000.0
2009-10-20 10:52:00,90.265,90.275,90.26,90.275,172200000.0
2009-10-20 10:53:00,90.275,90.285,90.27,90.28,606100000.0
2009-10-20 10:54:00,90.28,90.305,90.28,90.305,160800000.0
2009-10-20 10:55:00,90.305,90.32,90.29,90.31,548000004.0
2009-10-20 10:56:00,90.315,90.34,90.31,90.32,556000001.0
2009-10-20 10:57:00,90.32,90.325,90.31,90.32,307199999.0
2009-10-20 10:58:00,90.32,90.32,90.31,90.32,245700000.0
2009-10-20 10:59:00,90.32,90.33,90.315,90.325,419000000.0
2009-10-20 11:00:00,90.325,90.335,90.325,90.33,567500000.0
2009-10-20 11:01:00,90.33,90.33,90.3,90.3,388399999.0
2009-10-20 11:02:00,90.3,90.325,90.3,90.325,502200000.0
2009-10-20 11:03:00,90.33,90.33,90.285,90.285,729500006.0
2009-10-20 11:04:00,90.29,90.305,90.28,90.3,451200000.0
2009-10-20 11:05:00,90.32,90.33,90.3,90.3,541100003.0
2009-10-20 11:06:00,90.3,90.31,90.295,90.3,393300000.0
2009-10-20 11:07:00,90.3,90.335,90.3,90.335,518900000.0
2009-10-20 11:08:00,90.335,90.345,90.305,90.305,894999996.0
2009-10-20 11:09:00,90.305,90.34,90.305,90.315,808300001.0
2009-10-20 11:10:00,90.32,90.36,90.32,90.36,546800000.0
2009-10-20 11:11:00,90.36,90.37,90.35,90.365,529400002.0
2009-10-20 11:12:00,90.365,90.37,90.36,90.365,344400000.0
2009-10-20 11:13:00,90.37,90.38,90.35,90.35,646499998.0
2009-10-20 11:14:00,90.35,90.36,90.35,90.355,630599992.0
2009-10-20 11:15:00,90.355,90.355,90.34,90.345,556899996.0
2009-10-20 11:16:00,90.345,90.35,90.335,90.34,508499991.0
2009-10-20 11:17:00,90.34,90.34,90.325,90.33,555600000.0
2009-10-20 11:18:00,90.33,90.34,90.325,90.34,181399999.0
2009-10-20 11:19:00,90.34,90.34,90.3,90.305,385600001.0
2009-10-20 11:20:00,90.305,90.305,90.29,90.305,526400002.0
2009-10-20 11:21:00,90.305,90.31,90.29,90.31,497000000.0
2009-10-20 11:22:00,90.305,90.31,90.305,90.31,144600000.0
2009-10-20 11:23:00,90.31,90.315,90.31,90.315,145900000.0
2009-10-20 11:24:00,90.315,90.33,90.315,90.33,304699999.0
2009-10-20 11:25:00,90.33,90.35,90.325,90.35,552700000.0
2009-10-20 11:26:00,90.35,90.35,90.335,90.34,238400000.0
2009-10-20 11:27:00,90.335,90.34,90.33,90.33,240000001.0
2009-10-20 11:28:00,90.33,90.33,90.33,90.33,94000000.0
2009-10-20 11:29:00,90.33,90.33,90.315,90.315,87300000.0
2009-10-20 11:30:00,90.315,90.32,90.315,90.315,210900000.0
2009-10-20 11:31:00,90.315,90.32,90.3,90.3,265000000.0
2009-10-20 11:32:00,90.3,90.31,90.3,90.31,440000000.0
2009-10-20 11:33:00,90.31,90.315,90.305,90.305,699200001.0
2009-10-20 11:34:00,90.305,90.31,90.3,90.3,724500000.0
2009-10-20 11:35:00,90.3,90.305,90.275,90.29,735899996.0
2009-10-20 11:36:00,90.29,90.295,90.255,90.255,946099999.0
2009-10-20 11:37:00,90.255,90.27,90.25,90.26,694200000.0
2009-10-20 11:38:00,90.26,90.275,90.26,90.27,502500000.0
2009-10-20 11:39:00,90.27,90.27,90.265,90.27,338100001.0
2009-10-20 11:40:00,90.28,90.29,90.28,90.29,251800000.0
2009-10-20 11:41:00,90.29,90.31,90.29,90.31,361900000.0
2009-10-20 11:42:00,90.31,90.31,90.275,90.28,307399997.0
2009-10-20 11:43:00,90.28,90.29,90.27,90.29,383300000.0
2009-10-20 11:44:00,90.29,90.3,90.285,90.29,319099999.0
2009-10-20 11:45:00,90.285,90.29,90.28,90.285,640100000.0
2009-10-20 11:46:00,90.285,90.31,90.285,90.29,545199999.0
2009-10-20 11:47:00,90.29,90.29,90.27,90.29,351299999.0
2009-10-20 11:48:00,90.295,90.305,90.29,90.3,377100002.0
2009-10-20 11:49:00,90.3,90.3,90.295,90.3,285299999.0
2009-10-20 11:50:00,90.3,90.3,90.29,90.3,587900000.0
2009-10-20 11:51:00,90.3,90.3,90.285,90.285,749700002.0
2009-10-20 11:52:00,90.285,90.3,90.285,90.3,212400001.0
2009-10-20 11:53:00,90.3,90.31,90.295,90.31,161500000.0
2009-10-20 11:54:00,90.315,90.33,90.315,90.32,334800000.0
2009-10-20 11:55:00,90.32,90.32,90.32,90.32,124700000.0
2009-10-20 11:56:00,90.32,90.32,90.31,90.31,110200000.0
2009-10-20 11:57:00,90.31,90.315,90.31,90.31,380300000.0
2009-10-20 11:58:00,90.31,90.315,90.3,90.3,271100000.0
2009-10-20 11:59:00,90.3,90.315,90.3,90.305,331600001.0
2009-10-20 12:00:00,90.31,90.315,90.3,90.305,324800000.0
2009-10-20 12:01:00,90.305,90.32,90.305,90.31,558000001.0
2009-10-20 12:02:00,90.31,90.31,90.3,90.31,563400002.0
2009-10-20 12:03:00,90.31,90.31,90.31,90.31,258800000.0
2009-10-20 12:04:00,90.31,90.32,90.31,90.32,137700000.0
2009-10-20 12:05:00,90.32,90.34,90.315,90.33,377199999.0
2009-10-20 12:06:00,90.335,90.36,90.335,90.34,505299999.0
2009-10-20 12:07:00,90.34,90.34,90.32,90.32,203200000.0
2009-10-20 12:08:00,90.32,90.33,90.31,90.33,392199999.0
2009-10-20 12:09:00,90.33,90.33,90.33,90.33,34200000.0
2009-10-20 12:10:00,90.33,90.34,90.33,90.34,257399995.0
2009-10-20 12:11:00,90.34,90.35,90.34,90.345,88200000.0
2009-10-20 12:12:00,90.345,90.35,90.34,90.34,421000001.0
2009-10-20 12:13:00,90.335,90.34,90.33,90.335,1024200000.0
2009-10-20 12:14:00,90.335,90.34,90.335,90.34,830900002.0
2009-10-20 12:15:00,90.345,90.35,90.345,90.35,217200000.0
2009-10-20 12:16:00,90.35,90.36,90.35,90.36,237400000.0
2009-10-20 12:17:00,90.36,90.36,90.355,90.355,111700000.0
2009-10-20 12:18:00,90.36,90.36,90.345,90.35,314399997.0
2009-10-20 12:19:00,90.35,90.355,90.345,90.35,370099997.0
2009-10-20 12:20:00,90.35,90.355,90.345,90.35,588600000.0
2009-10-20 12:21:00,90.35,90.35,90.33,90.34,421099997.0
2009-10-20 12:22:00,90.34,90.34,90.32,90.325,564500000.0
2009-10-20 12:23:00,90.325,90.33,90.325,90.325,710699991.0
2009-10-20 12:24:00,90.325,90.335,90.325,90.33,299899998.0
2009-10-20 12:25:00,90.33,90.33,90.32,90.32,387700000.0
2009-10-20 12:26:00,90.32,90.325,90.315,90.315,766000012.0
2009-10-20 12:27:00,90.32,90.32,90.32,90.32,863400000.0
2009-10-20 12:28:00,90.32,90.34,90.32,90.34,450300000.0
2009-10-20 12:29:00,90.34,90.34,90.335,90.335,340200000.0
2009-10-20 12:30:00,90.335,90.345,90.32,90.32,535400000.0
2009-10-20 12:31:00,90.32,90.345,90.27,90.34,1036800000.0
2009-10-20 12:32:00,90.335,90.34,90.31,90.315,251400000.0
2009-10-20 12:33:00,90.315,90.315,90.285,90.285,368300000.0
2009-10-20 12:34:00,90.285,90.29,90.285,90.285,326499997.0
2009-10-20 12:35:00,90.285,90.31,90.275,90.31,688300002.0
2009-10-20 12:36:00,90.31,90.325,90.31,90.32,202800000.0
2009-10-20 12:37:00,90.32,90.32,90.3,90.3,316299999.0
2009-10-20 12:38:00,90.3,90.34,90.3,90.335,522000002.0
2009-10-20 12:39:00,90.335,90.38,90.325,90.37,1229399999.0
2009-10-20 12:40:00,90.37,90.375,90.35,90.36,419500000.0
2009-10-20 12:41:00,90.36,90.36,90.34,90.35,511799994.0
2009-10-20 12:42:00,90.35,90.35,90.34,90.34,106400000.0
2009-10-20 12:43:00,90.34,90.355,90.34,90.345,383200001.0
2009-10-20 12:44:00,90.345,90.38,90.345,90.375,755400000.0
2009-10-20 12:45:00,90.375,90.38,90.355,90.36,980499996.0
2009-10-20 12:46:00,90.36,90.41,90.35,90.395,608300002.0
2009-10-20 12:47:00,90.395,90.4,90.385,90.39,462199996.0
2009-10-20 12:48:00,90.38,90.39,90.365,90.38,513200000.0
2009-10-20 12:49:00,90.375,90.41,90.37,90.405,265000001.0
2009-10-20 12:50:00,90.4,90.44,90.4,90.425,1474299994.0
2009-10-20 12:51:00,90.425,90.425,90.38,90.38,630400005.0
2009-10-20 12:52:00,90.38,90.46,90.38,90.44,571799998.0
2009-10-20 12:53:00,90.44,90.44,90.43,90.44,559200000.0
2009-10-20 12:54:00,90.44,90.44,90.43,90.43,515500000.0
2009-10-20 12:55:00,90.435,90.45,90.435,90.45,789899998.0
2009-10-20 12:56:00,90.45,90.47,90.43,90.43,958500000.0
2009-10-20 12:57:00,90.435,90.45,90.43,90.45,534799996.0
2009-10-20 12:58:00,90.45,90.46,90.43,90.43,527300002.0
2009-10-20 12:59:00,90.435,90.445,90.435,90.44,413700000.0
2009-10-20 13:00:00,90.44,90.48,90.44,90.475,428800000.0
2009-10-20 13:01:00,90.475,90.475,90.445,90.445,405400000.0
2009-10-20 13:02:00,90.445,90.45,90.43,90.45,541399998.0
2009-10-20 13:03:00,90.455,90.47,90.455,90.455,315300001.0
2009-10-20 13:04:00,90.455,90.47,90.455,90.465,191799995.0
2009-10-20 13:05:00,90.465,90.48,90.465,90.475,713999995.0
2009-10-20 13:06:00,90.475,90.54,90.475,90.54,735499993.0
2009-10-20 13:07:00,90.535,90.54,90.515,90.525,817699997.0
2009-10-20 13:08:00,90.525,90.535,90.515,90.525,1605799999.0
2009-10-20 13:09:00,90.525,90.535,90.515,90.52,1500600003.0
2009-10-20 13:10:00,90.525,90.53,90.51,90.515,909000001.0
2009-10-20 13:11:00,90.515,90.54,90.5,90.54,1021899998.0
2009-10-20 13:12:00,90.54,90.59,90.54,90.57,1268199999.0
2009-10-20 13:13:00,90.57,90.57,90.54,90.545,849339995.0
2009-10-20 13:14:00,90.545,90.55,90.52,90.53,730499998.0
2009-10-20 13:15:00,90.535,90.57,90.525,90.525,402199998.0
2009-10-20 13:16:00,90.52,90.54,90.515,90.53,444500002.0
2009-10-20 13:17:00,90.53,90.54,90.53,90.54,337300000.0
2009-10-20 13:18:00,90.54,90.55,90.54,90.55,425900000.0
2009-10-20 13:19:00,90.55,90.55,90.51,90.51,1125200003.0
2009-10-20 13:20:00,90.51,90.53,90.505,90.525,881399999.0
2009-10-20 13:21:00,90.52,90.53,90.49,90.495,467600005.0
2009-10-20 13:22:00,90.49,90.5,90.48,90.485,761799999.0
2009-10-20 13:23:00,90.49,90.49,90.475,90.48,267000001.0
2009-10-20 13:24:00,90.48,90.48,90.445,90.45,759000000.0
2009-10-20 13:25:00,90.45,90.455,90.43,90.435,499199995.0
2009-10-20 13:26:00,90.44,90.46,90.435,90.45,616299998.0
2009-10-20 13:27:00,90.45,90.46,90.44,90.445,461500000.0
2009-10-20 13:28:00,90.445,90.445,90.405,90.41,869999998.0
2009-10-20 13:29:00,90.415,90.43,90.41,90.42,699100000.0
2009-10-20 13:30:00,90.42,90.445,90.42,90.435,612000000.0
2009-10-20 13:31:00,90.435,90.45,90.425,90.445,975599996.0
2009-10-20 13:32:00,90.445,90.47,90.41,90.425,1013799998.0
2009-10-20 13:33:00,90.42,90.46,90.41,90.46,792400004.0
2009-10-20 13:34:00,90.46,90.47,90.455,90.455,697500001.0
2009-10-20 13:35:00,90.46,90.47,90.46,90.465,859700000.0
2009-10-20 13:36:00,90.465,90.47,90.46,90.47,428999999.0
2009-10-20 13:37:00,90.47,90.49,90.455,90.47,817400002.0
2009-10-20 13:38:00,90.47,90.49,90.47,90.48,877099999.0
2009-10-20 13:39:00,90.475,90.48,90.47,90.48,622700003.0
2009-10-20 13:40:00,90.48,90.48,90.475,90.48,443599997.0
2009-10-20 13:41:00,90.48,90.495,90.475,90.49,918299993.0
2009-10-20 13:42:00,90.495,90.525,90.49,90.52,865499998.0
2009-10-20 13:43:00,90.525,90.54,90.515,90.54,692500000.0
2009-10-20 13:44:00,90.54,90.565,90.52,90.53,706599999.0
2009-10-20 13:45:00,90.53,90.53,90.51,90.515,982999999.0
2009-10-20 13:46:00,90.515,90.52,90.51,90.515,570499999.0
2009-10-20 13:47:00,90.515,90.515,90.49,90.49,464200001.0
2009-10-20 13:48:00,90.49,90.49,90.48,90.48,386999999.0
2009-10-20 13:49:00,90.48,90.485,90.48,90.485,237200000.0
2009-10-20 13:50:00,90.485,90.49,90.475,90.48,516500000.0
2009-10-20 13:51:00,90.48,90.49,90.48,90.49,135400000.0
2009-10-20 13:52:00,90.49,90.505,90.49,90.5,201900000.0
2009-10-20 13:53:00,90.5,90.51,90.49,90.49,195000000.0
2009-10-20 13:54:00,90.49,90.505,90.485,90.5,490500000.0
2009-10-20 13:55:00,90.5,90.5,90.485,90.49,292500001.0
2009-10-20 13:56:00,90.49,90.49,90.48,90.49,421700002.0
2009-10-20 13:57:00,90.49,90.5,90.49,90.495,248800000.0
2009-10-20 13:58:00,90.495,90.5,90.44,90.44,766800002.0
2009-10-20 13:59:00,90.44,90.45,90.44,90.45,577299998.0
2009-10-20 14:00:00,90.45,90.465,90.45,90.455,465099996.0
2009-10-20 14:01:00,90.455,90.48,90.45,90.48,498500000.0
2009-10-20 14:02:00,90.48,90.515,90.465,90.5,755200012.0
2009-10-20 14:03:00,90.5,90.52,90.5,90.515,427099997.0
2009-10-20 14:04:00,90.515,90.52,90.505,90.505,726000000.0
2009-10-20 14:05:00,90.505,90.52,90.505,90.51,911499997.0
2009-10-20 14:06:00,90.51,90.52,90.505,90.51,724699994.0
2009-10-20 14:07:00,90.51,90.54,90.51,90.535,1042100001.0
2009-10-20 14:08:00,90.535,90.535,90.51,90.51,403399998.0
2009-10-20 14:09:00,90.515,90.515,90.51,90.51,364800000.0
2009-10-20 14:10:00,90.51,90.53,90.51,90.51,365000000.0
2009-10-20 14:11:00,90.51,90.51,90.51,90.51,193600000.0
2009-10-20 14:12:00,90.51,90.52,90.51,90.52,233399999.0
2009-10-20 14:13:00,90.52,90.53,90.52,90.53,457600004.0
2009-10-20 14:14:00,90.53,90.55,90.52,90.52,1025400003.0
2009-10-20 14:15:00,90.52,90.52,90.51,90.51,592699999.0
2009-10-20 14:16:00,90.51,90.54,90.51,90.525,526399999.0
2009-10-20 14:17:00,90.525,90.53,90.52,90.53,138300000.0
2009-10-20 14:18:00,90.53,90.55,90.53,90.545,576499999.0
2009-10-20 14:19:00,90.55,90.55,90.53,90.545,421900000.0
2009-10-20 14:20:00,90.54,90.55,90.54,90.545,726400003.0
2009-10-20 14:21:00,90.545,90.55,90.545,90.545,871100001.0
2009-10-20 14:22:00,90.55,90.55,90.5,90.505,598700002.0
2009-10-20 14:23:00,90.505,90.51,90.485,90.495,785399999.0
2009-10-20 14:24:00,90.495,90.5,90.475,90.475,601099999.0
2009-10-20 14:25:00,90.475,90.5,90.47,90.495,355000000.0
2009-10-20 14:26:00,90.495,90.5,90.46,90.46,516199999.0
2009-10-20 14:27:00,90.46,90.49,90.46,90.48,344300001.0
2009-10-20 14:28:00,90.48,90.48,90.45,90.46,413400000.0
2009-10-20 14:29:00,90.46,90.47,90.46,90.46,419500000.0
2009-10-20 14:30:00,90.425,90.455,90.285,90.305,590800000.0
2009-10-20 14:31:00,90.31,90.31,90.21,90.21,1239600002.0
2009-10-20 14:32:00,90.205,90.26,90.195,90.255,1155300008.0
2009-10-20 14:33:00,90.255,90.29,90.245,90.27,716200001.0
2009-10-20 14:34:00,90.265,90.32,90.265,90.27,685000000.0
2009-10-20 14:35:00,90.27,90.31,90.26,90.295,698000000.0
2009-10-20 14:36:00,90.295,90.33,90.25,90.28,955599999.0
2009-10-20 14:37:00,90.28,90.3,90.24,90.27,992500002.0
2009-10-20 14:38:00,90.265,90.27,90.22,90.24,506200000.0
2009-10-20 14:39:00,90.24,90.27,90.225,90.27,549199998.0
2009-10-20 14:40:00,90.27,90.32,90.265,90.315,416300000.0
2009-10-20 14:41:00,90.315,90.315,90.26,90.27,596899998.0
2009-10-20 14:42:00,90.26,90.315,90.26,90.285,431999999.0
2009-10-20 14:43:00,90.285,90.335,90.285,90.3,478400000.0
2009-10-20 14:44:00,90.3,90.32,90.28,90.29,661400000.0
2009-10-20 14:45:00,90.29,90.29,90.265,90.29,524899997.0
2009-10-20 14:46:00,90.295,90.315,90.285,90.29,578000003.0
2009-10-20 14:47:00,90.295,90.305,90.28,90.29,603299996.0
2009-10-20 14:48:00,90.285,90.285,90.245,90.245,609799998.0
2009-10-20 14:49:00,90.245,90.27,90.23,90.27,671999997.0
2009-10-20 14:50:00,90.27,90.275,90.235,90.24,906999994.0
2009-10-20 14:51:00,90.24,90.24,90.21,90.225,893000000.0
2009-10-20 14:52:00,90.225,90.235,90.16,90.16,828600000.0
2009-10-20 14:53:00,90.17,90.24,90.16,90.235,609200000.0
2009-10-20 14:54:00,90.235,90.245,90.22,90.22,561499999.0
2009-10-20 14:55:00,90.22,90.245,90.215,90.235,594899997.0
2009-10-20 14:56:00,90.23,90.255,90.23,90.245,436400000.0
2009-10-20 14:57:00,90.245,90.25,90.215,90.24,411499999.0
2009-10-20 14:58:00,90.24,90.26,90.24,90.245,654799999.0
2009-10-20 14:59:00,90.245,90.26,90.235,90.255,424500000.0
2009-10-20 15:00:00,90.255,90.315,90.255,90.315,603799999.0
2009-10-20 15:01:00,90.315,90.335,90.29,90.295,1057700000.0
2009-10-20 15:02:00,90.295,90.32,90.285,90.29,997500000.0
2009-10-20 15:03:00,90.29,90.29,90.26,90.275,736099998.0
2009-10-20 15:04:00,90.275,90.275,90.26,90.27,923400001.0
2009-10-20 15:05:00,90.265,90.28,90.26,90.275,526000000.0
2009-10-20 15:06:00,90.275,90.32,90.265,90.31,601900000.0
2009-10-20 15:07:00,90.3,90.31,90.295,90.3,484900000.0
2009-10-20 15:08:00,90.3,90.33,90.3,90.325,468999999.0
2009-10-20 15:09:00,90.325,90.34,90.32,90.335,528399999.0
2009-10-20 15:10:00,90.34,90.34,90.3,90.325,565700000.0
2009-10-20 15:11:00,90.33,90.34,90.315,90.325,774300002.0
2009-10-20 15:12:00,90.325,90.37,90.325,90.37,764499998.0
2009-10-20 15:13:00,90.37,90.38,90.36,90.37,666800001.0
2009-10-20 15:14:00,90.37,90.37,90.345,90.355,592400001.0
2009-10-20 15:15:00,90.355,90.37,90.35,90.37,805299996.0
2009-10-20 15:16:00,90.37,90.375,90.35,90.35,547599999.0
2009-10-20 15:17:00,90.35,90.38,90.34,90.37,613099996.0
2009-10-20 15:18:00,90.37,90.425,90.365,90.405,631999999.0
2009-10-20 15:19:00,90.405,90.415,90.385,90.39,710199995.0
2009-10-20 15:20:00,90.385,90.39,90.36,90.37,412700001.0
2009-10-20 15:21:00,90.37,90.37,90.36,90.37,265900006.0
2009-10-20 15:22:00,90.37,90.385,90.37,90.37,302800000.0
2009-10-20 15:23:00,90.37,90.38,90.37,90.38,222000000.0
2009-10-20 15:24:00,90.38,90.39,90.38,90.39,362600000.0
2009-10-20 15:25:00,90.39,90.405,90.38,90.38,580700005.0
2009-10-20 15:26:00,90.38,90.38,90.37,90.37,479300000.0
2009-10-20 15:27:00,90.37,90.37,90.335,90.335,240800001.0
2009-10-20 15:28:00,90.335,90.335,90.29,90.3,669399999.0
2009-10-20 15:29:00,90.3,90.33,90.29,90.32,571499999.0
2009-10-20 15:30:00,90.32,90.32,90.3,90.31,540500000.0
2009-10-20 15:31:00,90.31,90.355,90.31,90.355,423200000.0
2009-10-20 15:32:00,90.36,90.41,90.345,90.38,735199992.0
2009-10-20 15:33:00,90.38,90.43,90.38,90.42,639500000.0
2009-10-20 15:34:00,90.415,90.42,90.365,90.375,918899994.0
2009-10-20 15:35:00,90.37,90.38,90.335,90.34,1148499995.0
2009-10-20 15:36:00,90.34,90.41,90.34,90.41,695800000.0
2009-10-20 15:37:00,90.41,90.42,90.39,90.41,585799999.0
2009-10-20 15:38:00,90.405,90.425,90.38,90.38,650600002.0
2009-10-20 15:39:00,90.38,90.43,90.38,90.425,465500000.0
2009-10-20 15:40:00,90.425,90.425,90.4,90.405,1015800001.0
2009-10-20 15:41:00,90.405,90.42,90.4,90.41,790800007.0
2009-10-20 15:42:00,90.41,90.42,90.41,90.42,294000000.0
2009-10-20 15:43:00,90.415,90.435,90.41,90.43,427200001.0
2009-10-20 15:44:00,90.43,90.435,90.405,90.415,756300000.0
2009-10-20 15:45:00,90.415,90.465,90.405,90.46,981400003.0
2009-10-20 15:46:00,90.46,90.465,90.45,90.46,751500006.0
2009-10-20 15:47:00,90.46,90.465,90.43,90.44,698199999.0
2009-10-20 15:48:00,90.435,90.44,90.42,90.42,646900005.0
2009-10-20 15:49:00,90.42,90.425,90.405,90.42,532300000.0
2009-10-20 15:50:00,90.42,90.425,90.415,90.425,393000002.0
2009-10-20 15:51:00,90.425,90.455,90.425,90.44,374100000.0
2009-10-20 15:52:00,90.435,90.45,90.42,90.42,988500002.0
2009-10-20 15:53:00,90.42,90.425,90.41,90.41,401200000.0
2009-10-20 15:54:00,90.41,90.42,90.39,90.39,336599999.0
2009-10-20 15:55:00,90.39,90.42,90.38,90.38,367600000.0
2009-10-20 15:56:00,90.38,90.42,90.375,90.41,859500002.0
2009-10-20 15:57:00,90.41,90.425,90.375,90.385,753600004.0
2009-10-20 15:58:00,90.385,90.42,90.38,90.4,286300000.0
2009-10-20 15:59:00,90.4,90.4,90.385,90.385,200600000.0
2009-10-20 16:00:00,90.39,90.43,90.37,90.43,577800000.0
2009-10-20 16:01:00,90.425,90.425,90.4,90.41,363000000.0
2009-10-20 16:02:00,90.41,90.42,90.39,90.405,349700000.0
2009-10-20 16:03:00,90.405,90.405,90.385,90.405,406100001.0
2009-10-20 16:04:00,90.4,90.41,90.39,90.405,243100000.0
2009-10-20 16:05:00,90.405,90.41,90.4,90.4,287600000.0
2009-10-20 16:06:00,90.405,90.41,90.4,90.405,351800001.0
2009-10-20 16:07:00,90.405,90.43,90.4,90.4,594100000.0
2009-10-20 16:08:00,90.4,90.4,90.39,90.395,479100004.0
2009-10-20 16:09:00,90.39,90.4,90.39,90.39,553300000.0
2009-10-20 16:10:00,90.39,90.4,90.39,90.4,532000000.0
2009-10-20 16:11:00,90.4,90.44,90.39,90.43,528100001.0
2009-10-20 16:12:00,90.43,90.43,90.39,90.39,820500002.0
2009-10-20 16:13:00,90.39,90.41,90.39,90.41,412300001.0
2009-10-20 16:14:00,90.415,90.43,90.405,90.41,336000000.0
2009-10-20 16:15:00,90.41,90.425,90.4,90.42,785800005.0
2009-10-20 16:16:00,90.42,90.44,90.42,90.435,759599997.0
2009-10-20 16:17:00,90.44,90.51,90.435,90.51,992099999.0
2009-10-20 16:18:00,90.51,90.535,90.46,90.49,1071699994.0
2009-10-20 16:19:00,90.495,90.515,90.44,90.45,895100000.0
2009-10-20 16:20:00,90.445,90.47,90.445,90.47,442700000.0
2009-10-20 16:21:00,90.47,90.47,90.46,90.465,555500000.0
2009-10-20 16:22:00,90.47,90.51,90.465,90.5,479900000.0
2009-10-20 16:23:00,90.5,90.505,90.475,90.49,605400000.0
2009-10-20 16:24:00,90.485,90.505,90.47,90.47,717600001.0
2009-10-20 16:25:00,90.47,90.47,90.46,90.46,449000000.0
2009-10-20 16:26:00,90.46,90.51,90.46,90.505,594600001.0
2009-10-20 16:27:00,90.51,90.525,90.505,90.515,524700001.0
2009-10-20 16:28:00,90.515,90.52,90.505,90.51,771500000.0
2009-10-20 16:29:00,90.51,90.535,90.51,90.53,1016700001.0
2009-10-20 16:30:00,90.53,90.55,90.525,90.545,944699999.0
2009-10-20 16:31:00,90.545,90.55,90.54,90.54,947599996.0
2009-10-20 16:32:00,90.54,90.55,90.535,90.55,805400009.0
2009-10-20 16:33:00,90.55,90.55,90.54,90.55,406700001.0
2009-10-20 16:34:00,90.55,90.58,90.55,90.575,999800002.0
2009-10-20 16:35:00,90.575,90.58,90.56,90.565,544099997.0
2009-10-20 16:36:00,90.565,90.565,90.54,90.54,902599995.0
2009-10-20 16:37:00,90.54,90.55,90.495,90.52,779900006.0
2009-10-20 16:38:00,90.52,90.53,90.52,90.53,300200000.0
2009-10-20 16:39:00,90.53,90.545,90.525,90.53,584000004.0
2009-10-20 16:40:00,90.53,90.545,90.53,90.54,363899999.0
2009-10-20 16:41:00,90.54,90.545,90.52,90.545,766600007.0
2009-10-20 16:42:00,90.545,90.55,90.52,90.52,703700002.0
2009-10-20 16:43:00,90.52,90.55,90.52,90.53,826300004.0
2009-10-20 16:44:00,90.535,90.55,90.53,90.545,562100002.0
2009-10-20 16:45:00,90.545,90.55,90.54,90.55,493499999.0
2009-10-20 16:46:00,90.55,90.57,90.53,90.56,448000000.0
2009-10-20 16:47:00,90.56,90.66,90.56,90.65,1319400007.0
2009-10-20 16:48:00,90.65,90.66,90.635,90.66,896200001.0
2009-10-20 16:49:00,90.66,90.705,90.655,90.685,837900005.0
2009-10-20 16:50:00,90.685,90.69,90.665,90.675,565700000.0
2009-10-20 16:51:00,90.67,90.68,90.64,90.65,975899999.0
2009-10-20 16:52:00,90.65,90.665,90.635,90.655,894900001.0
2009-10-20 16:53:00,90.655,90.69,90.645,90.685,633600000.0
2009-10-20 16:54:00,90.685,90.7,90.675,90.68,799899999.0
2009-10-20 16:55:00,90.675,90.69,90.64,90.67,840099999.0
2009-10-20 16:56:00,90.67,90.69,90.665,90.69,594800000.0
2009-10-20 16:57:00,90.69,90.72,90.69,90.705,1054700001.0
2009-10-20 16:58:00,90.705,90.75,90.705,90.725,1553700000.0
2009-10-20 16:59:00,90.72,90.73,90.68,90.7,948399997.0
2009-10-20 17:00:00,90.7,90.7,90.69,90.695,354600003.0
2009-10-20 17:01:00,90.695,90.7,90.68,90.69,615500004.0
2009-10-20 17:02:00,90.69,90.705,90.68,90.705,396700000.0
2009-10-20 17:03:00,90.7,90.705,90.685,90.685,579900000.0
2009-10-20 17:04:00,90.695,90.73,90.695,90.73,883400000.0
2009-10-20 17:05:00,90.73,90.765,90.725,90.74,1250599997.0
2009-10-20 17:06:00,90.74,90.76,90.74,90.745,565200000.0
2009-10-20 17:07:00,90.74,90.755,90.695,90.72,614899999.0
2009-10-20 17:08:00,90.725,90.76,90.72,90.725,585100000.0
2009-10-20 17:09:00,90.725,90.73,90.715,90.72,292000000.0
2009-10-20 17:10:00,90.72,90.75,90.71,90.74,456600000.0
2009-10-20 17:11:00,90.745,90.75,90.74,90.745,473900000.0
2009-10-20 17:12:00,90.745,90.76,90.73,90.73,744800002.0
2009-10-20 17:13:00,90.73,90.74,90.705,90.705,583100001.0
2009-10-20 17:14:00,90.71,90.745,90.71,90.73,969300003.0
2009-10-20 17:15:00,90.73,90.77,90.73,90.76,722000000.0
2009-10-20 17:16:00,90.76,90.77,90.755,90.77,643599999.0
2009-10-20 17:17:00,90.77,90.88,90.77,90.865,1022999999.0
2009-10-20 17:18:00,90.865,90.865,90.825,90.825,1316600008.0
2009-10-20 17:19:00,90.825,90.825,90.795,90.805,1611900002.0
2009-10-20 17:20:00,90.805,90.85,90.805,90.84,1095400003.0
2009-10-20 17:21:00,90.84,90.87,90.835,90.87,1023100001.0
2009-10-20 17:22:00,90.875,90.88,90.86,90.87,367400000.0
2009-10-20 17:23:00,90.87,90.875,90.86,90.87,499200001.0
2009-10-20 17:24:00,90.865,90.87,90.86,90.86,362500000.0
2009-10-20 17:25:00,90.86,90.925,90.855,90.905,1174000000.0
2009-10-20 17:26:00,90.905,90.925,90.9,90.91,1794650018.0
2009-10-20 17:27:00,90.91,90.935,90.9,90.935,1598000005.0
2009-10-20 17:28:00,90.935,90.99,90.935,90.95,1214899999.0
2009-10-20 17:29:00,90.95,90.955,90.91,90.915,1050600000.0
2009-10-20 17:30:00,90.915,90.945,90.915,90.94,913799993.0
2009-10-20 17:31:00,90.935,90.94,90.93,90.935,603800000.0
2009-10-20 17:32:00,90.935,90.945,90.92,90.94,726100000.0
2009-10-20 17:33:00,90.945,90.945,90.93,90.94,631300000.0
2009-10-20 17:34:00,90.94,90.95,90.925,90.945,853699999.0
2009-10-20 17:35:00,90.945,90.955,90.94,90.955,602199997.0
2009-10-20 17:36:00,90.955,90.96,90.935,90.945,698999995.0
2009-10-20 17:37:00,90.945,90.97,90.925,90.97,755499999.0
2009-10-20 17:38:00,90.97,91.03,90.95,91.03,970699997.0
2009-10-20 17:39:00,91.035,91.07,91.03,91.04,821999998.0
2009-10-20 17:40:00,91.04,91.05,91.01,91.04,533200001.0
2009-10-20 17:41:00,91.04,91.045,91.01,91.02,435700000.0
2009-10-20 17:42:00,91.02,91.03,91.015,91.025,629400000.0
2009-10-20 17:43:00,91.025,91.03,91.015,91.02,461999995.0
2009-10-20 17:44:00,91.02,91.025,91.0,91.005,644499999.0
2009-10-20 17:45:00,91.005,91.045,91.0,91.035,1201799999.0
2009-10-20 17:46:00,91.035,91.05,91.005,91.05,606000000.0
2009-10-20 17:47:00,91.05,91.05,91.02,91.035,424500001.0
2009-10-20 17:48:00,91.035,91.05,91.01,91.035,368700000.0
2009-10-20 17:49:00,91.035,91.05,91.01,91.025,274900000.0
2009-10-20 17:50:00,91.02,91.035,91.005,91.035,520799998.0
2009-10-20 17:51:00,91.035,91.04,90.97,90.97,728899995.0
2009-10-20 17:52:00,90.97,90.97,90.955,90.965,1045800000.0
2009-10-20 17:53:00,90.965,90.965,90.94,90.945,1045100000.0
2009-10-20 17:54:00,90.94,90.945,90.92,90.94,601200000.0
2009-10-20 17:55:00,90.945,90.945,90.935,90.94,306399998.0
2009-10-20 17:56:00,90.94,90.96,90.93,90.94,613799998.0
2009-10-20 17:57:00,90.94,90.94,90.88,90.89,1259099999.0
2009-10-20 17:58:00,90.89,90.89,90.825,90.86,719499999.0
2009-10-20 17:59:00,90.86,90.865,90.83,90.835,759299998.0
2009-10-20 18:00:00,90.835,90.84,90.825,90.83,475800000.0
2009-10-20 18:01:00,90.83,90.88,90.83,90.86,718699992.0
2009-10-20 18:02:00,90.865,90.9,90.865,90.88,797799997.0
2009-10-20 18:03:00,90.88,90.89,90.86,90.87,501000000.0
2009-10-20 18:04:00,90.87,90.88,90.865,90.865,1056599996.0
2009-10-20 18:05:00,90.865,90.885,90.865,90.885,235300000.0
2009-10-20 18:06:00,90.885,90.905,90.87,90.87,578499999.0
2009-10-20 18:07:00,90.87,90.875,90.82,90.83,758599997.0
2009-10-20 18:08:00,90.83,90.845,90.825,90.84,369800001.0
2009-10-20 18:09:00,90.84,90.84,90.81,90.815,654500004.0
2009-10-20 18:10:00,90.81,90.815,90.765,90.77,874499997.0
2009-10-20 18:11:00,90.77,90.795,90.765,90.79,563199999.0
2009-10-20 18:12:00,90.79,90.8,90.79,90.79,450900000.0
2009-10-20 18:13:00,90.79,90.805,90.79,90.805,462400000.0
2009-10-20 18:14:00,90.8,90.8,90.77,90.79,411699999.0
2009-10-20 18:15:00,90.79,90.805,90.785,90.805,111300001.0
2009-10-20 18:16:00,90.805,90.805,90.795,90.795,374200002.0
2009-10-20 18:17:00,90.79,90.82,90.775,90.82,785400002.0
2009-10-20 18:18:00,90.815,90.83,90.81,90.83,550200001.0
2009-10-20 18:19:00,90.83,90.85,90.83,90.85,512399998.0
2009-10-20 18:20:00,90.85,90.85,90.84,90.84,560699999.0
2009-10-20 18:21:00,90.84,90.85,90.835,90.84,354300000.0
2009-10-20 18:22:00,90.84,90.85,90.835,90.85,280900000.0
2009-10-20 18:23:00,90.845,90.85,90.83,90.84,447499999.0
2009-10-20 18:24:00,90.84,90.86,90.84,90.85,366999999.0
2009-10-20 18:25:00,90.845,90.85,90.825,90.83,521099999.0
2009-10-20 18:26:00,90.83,90.865,90.83,90.86,384300005.0
2009-10-20 18:27:00,90.86,90.875,90.855,90.875,596400006.0
2009-10-20 18:28:00,90.875,90.89,90.875,90.89,370800003.0
2009-10-20 18:29:00,90.89,90.89,90.885,90.89,186200000.0
2009-10-20 18:30:00,90.89,90.93,90.885,90.9,853400003.0
2009-10-20 18:31:00,90.9,90.91,90.89,90.9,410700000.0
2009-10-20 18:32:00,90.9,90.93,90.895,90.91,423200000.0
2009-10-20 18:33:00,90.91,90.91,90.87,90.87,634299997.0
2009-10-20 18:34:00,90.87,90.88,90.85,90.85,362899999.0
2009-10-20 18:35:00,90.86,90.89,90.855,90.89,425200000.0
2009-10-20 18:36:00,90.89,90.93,90.89,90.92,279400000.0
2009-10-20 18:37:00,90.92,90.925,90.915,90.92,388900000.0
2009-10-20 18:38:00,90.92,90.93,90.91,90.91,348300000.0
2009-10-20 18:39:00,90.91,90.915,90.895,90.905,475899999.0
2009-10-20 18:40:00,90.905,90.91,90.875,90.885,537200000.0
2009-10-20 18:41:00,90.89,90.89,90.86,90.86,394100000.0
2009-10-20 18:42:00,90.86,90.87,90.86,90.87,294600000.0
2009-10-20 18:43:00,90.87,90.88,90.865,90.87,564200001.0
2009-10-20 18:44:00,90.87,90.88,90.865,90.87,277400001.0
2009-10-20 18:45:00,90.87,90.87,90.835,90.845,283199999.0
2009-10-20 18:46:00,90.845,90.855,90.835,90.84,481500000.0
2009-10-20 18:47:00,90.84,90.85,90.84,90.845,114400000.0
2009-10-20 18:48:00,90.845,90.845,90.83,90.84,148600000.0
2009-10-20 18:49:00,90.855,90.86,90.85,90.855,113800000.0
2009-10-20 18:50:00,90.85,90.85,90.835,90.845,598499999.0
2009-10-20 18:51:00,90.845,90.855,90.845,90.85,593500000.0
2009-10-20 18:52:00,90.85,90.855,90.85,90.85,283700000.0
2009-10-20 18:53:00,90.85,90.85,90.84,90.84,345600000.0
2009-10-20 18:54:00,90.84,90.855,90.84,90.855,203100000.0
2009-10-20 18:55:00,90.855,90.86,90.835,90.86,205799999.0
2009-10-20 18:56:00,90.855,90.855,90.835,90.84,122000000.0
2009-10-20 18:57:00,90.84,90.84,90.835,90.835,215599999.0
2009-10-20 18:58:00,90.835,90.865,90.83,90.86,298500000.0
2009-10-20 18:59:00,90.86,90.865,90.86,90.86,248200000.0
2009-10-20 19:00:00,90.86,90.885,90.86,90.875,419400000.0
2009-10-20 19:01:00,90.875,90.88,90.865,90.87,506100000.0
2009-10-20 19:02:00,90.87,90.87,90.85,90.855,173900000.0
2009-10-20 19:03:00,90.855,90.855,90.835,90.845,349300000.0
2009-10-20 19:04:00,90.845,90.855,90.845,90.85,275800000.0
2009-10-20 19:05:00,90.845,90.855,90.845,90.855,380400000.0
2009-10-20 19:06:00,90.855,90.855,90.84,90.845,219600000.0
2009-10-20 19:07:00,90.85,90.855,90.845,90.855,292800000.0
2009-10-20 19:08:00,90.855,90.88,90.85,90.875,397200000.0
2009-10-20 19:09:00,90.875,90.875,90.855,90.865,210600000.0
2009-10-20 19:10:00,90.865,90.865,90.845,90.85,401900000.0
2009-10-20 19:11:00,90.85,90.85,90.84,90.84,193700000.0
2009-10-20 19:12:00,90.84,90.86,90.84,90.855,291900000.0
2009-10-20 19:13:00,90.855,90.86,90.855,90.855,211800000.0
2009-10-20 19:14:00,90.86,90.86,90.825,90.825,462200001.0
2009-10-20 19:15:00,90.825,90.835,90.825,90.825,426300000.0
2009-10-20 19:16:00,90.825,90.825,90.82,90.825,328100000.0
2009-10-20 19:17:00,90.825,90.83,90.825,90.83,204000000.0
2009-10-20 19:18:00,90.83,90.845,90.83,90.84,409800000.0
2009-10-20 19:19:00,90.84,90.84,90.825,90.83,256000000.0
2009-10-20 19:20:00,90.83,90.86,90.83,90.845,419200000.0
2009-10-20 19:21:00,90.845,90.845,90.83,90.835,187100000.0
2009-10-20 19:22:00,90.835,90.84,90.83,90.83,266400000.0
2009-10-20 19:23:00,90.83,90.83,90.825,90.825,491199997.0
2009-10-20 19:24:00,90.825,90.85,90.825,90.84,136800000.0
2009-10-20 19:25:00,90.84,90.85,90.84,90.85,140800000.0
2009-10-20 19:26:00,90.85,90.86,90.845,90.86,237200000.0
2009-10-20 19:27:00,90.86,90.86,90.845,90.85,328000000.0
2009-10-20 19:28:00,90.845,90.865,90.825,90.865,475599999.0
2009-10-20 19:29:00,90.865,90.865,90.855,90.855,550600000.0
2009-10-20 19:30:00,90.855,90.86,90.855,90.86,96000000.0
2009-10-20 19:31:00,90.86,90.86,90.84,90.845,472799999.0
2009-10-20 19:32:00,90.85,90.85,90.84,90.85,327999999.0
2009-10-20 19:33:00,90.845,90.845,90.845,90.845,28100000.0
2009-10-20 19:34:00,90.85,90.85,90.84,90.845,317000000.0
2009-10-20 19:35:00,90.845,90.845,90.835,90.835,201900001.0
2009-10-20 19:36:00,90.835,90.84,90.83,90.835,53000000.0
2009-10-20 19:37:00,90.831,90.831,90.829,90.831,140000000.0
2009-10-20 19:38:00,90.84,90.84,90.835,90.835,140000000.0
2009-10-20 19:39:00,90.83,90.835,90.82,90.825,611299995.0
2009-10-20 19:40:00,90.825,90.83,90.82,90.83,228100000.0
2009-10-20 19:41:00,90.83,90.84,90.805,90.805,411900001.0
2009-10-20 19:42:00,90.805,90.805,90.785,90.79,393199998.0
2009-10-20 19:43:00,90.79,90.79,90.765,90.78,422199999.0
2009-10-20 19:44:00,90.78,90.785,90.77,90.785,335799997.0
2009-10-20 19:45:00,90.785,90.785,90.745,90.75,488900001.0
2009-10-20 19:46:00,90.745,90.75,90.725,90.745,410599999.0
2009-10-20 19:47:00,90.745,90.745,90.735,90.735,244599999.0
2009-10-20 19:48:00,90.735,90.76,90.735,90.76,288199999.0
2009-10-20 19:49:00,90.76,90.77,90.76,90.76,179700001.0
2009-10-20 19:50:00,90.765,90.78,90.765,90.775,427700001.0
2009-10-20 19:51:00,90.775,90.78,90.77,90.775,238399998.0
2009-10-20 19:52:00,90.775,90.775,90.775,90.775,81600000.0
2009-10-20 19:53:00,90.775,90.78,90.775,90.78,148800000.0
2009-10-20 19:54:00,90.78,90.78,90.775,90.78,73600000.0
2009-10-20 19:55:00,90.78,90.815,90.78,90.8,607200000.0
2009-10-20 19:56:00,90.805,90.805,90.8,90.805,50400000.0
2009-10-20 19:57:00,90.805,90.805,90.79,90.79,253600001.0
2009-10-20 19:58:00,90.795,90.795,90.775,90.785,407000001.0
2009-10-20 19:59:00,90.785,90.785,90.775,90.78,437800001.0
2009-10-20 20:00:00,90.78,90.785,90.775,90.785,517500000.0
2009-10-20 20:01:00,90.78,90.805,90.78,90.805,340900000.0
2009-10-20 20:02:00,90.805,90.805,90.77,90.785,564399998.0
2009-10-20 20:03:00,90.785,90.79,90.785,90.79,264799999.0
2009-10-20 20:04:00,90.79,90.805,90.79,90.795,123200000.0
2009-10-20 20:05:00,90.795,90.795,90.765,90.77,667900001.0
2009-10-20 20:06:00,90.765,90.765,90.745,90.745,536799994.0
2009-10-20 20:07:00,90.745,90.77,90.745,90.77,1155139982.0
2009-10-20 20:08:00,90.77,90.78,90.765,90.78,286500000.0
2009-10-20 20:09:00,90.78,90.795,90.78,90.785,172800000.0
2009-10-20 20:10:00,90.785,90.79,90.78,90.785,216200000.0
2009-10-20 20:11:00,90.785,90.805,90.785,90.8,248800000.0
2009-10-20 20:12:00,90.795,90.795,90.78,90.785,55400000.0
2009-10-20 20:13:00,90.785,90.785,90.77,90.77,142100000.0
2009-10-20 20:14:00,90.77,90.775,90.765,90.765,557800001.0
2009-10-20 20:15:00,90.765,90.775,90.76,90.77,423800000.0
2009-10-20 20:16:00,90.77,90.775,90.75,90.755,414200000.0
2009-10-20 20:17:00,90.765,90.765,90.755,90.755,509300000.0
2009-10-20 20:18:00,90.755,90.78,90.755,90.78,223300000.0
2009-10-20 20:19:00,90.78,90.785,90.765,90.77,479699999.0
2009-10-20 20:20:00,90.77,90.795,90.77,90.795,229100000.0
2009-10-20 20:21:00,90.79,90.79,90.785,90.79,349200000.0
2009-10-20 20:22:00,90.79,90.795,90.79,90.795,222100000.0
2009-10-20 20:23:00,90.795,90.795,90.77,90.795,306100000.0
2009-10-20 20:24:00,90.795,90.795,90.795,90.795,79200000.0
2009-10-20 20:25:00,90.795,90.8,90.78,90.78,333799998.0
2009-10-20 20:26:00,90.78,90.785,90.75,90.765,274700000.0
2009-10-20 20:27:00,90.765,90.765,90.75,90.75,147100001.0
2009-10-20 20:28:00,90.755,90.755,90.73,90.73,344799997.0
2009-10-20 20:29:00,90.73,90.73,90.72,90.73,748200001.0
2009-10-20 20:30:00,90.73,90.755,90.72,90.725,762700001.0
2009-10-20 20:31:00,90.725,90.73,90.72,90.72,212900000.0
2009-10-20 20:32:00,90.72,90.725,90.72,90.72,524300000.0
2009-10-20 20:33:00,90.72,90.73,90.715,90.725,579600000.0
2009-10-20 20:34:00,90.725,90.735,90.72,90.725,617400000.0
2009-10-20 20:35:00,90.725,90.74,90.72,90.725,318800000.0
2009-10-20 20:36:00,90.725,90.73,90.72,90.725,211400000.0
2009-10-20 20:37:00,90.725,90.725,90.72,90.725,261300001.0
2009-10-20 20:38:00,90.725,90.73,90.72,90.725,495400000.0
2009-10-20 20:39:00,90.725,90.755,90.72,90.75,479000000.0
2009-10-20 20:40:00,90.75,90.76,90.75,90.755,223500000.0
2009-10-20 20:41:00,90.755,90.76,90.755,90.755,93000000.0
2009-10-20 20:42:00,90.755,90.755,90.735,90.735,305000006.0
2009-10-20 20:43:00,90.735,90.735,90.725,90.725,169200000.0
2009-10-20 20:44:00,90.725,90.735,90.725,90.725,378700000.0
2009-10-20 20:45:00,90.725,90.74,90.72,90.73,505599999.0
2009-10-20 20:46:00,90.73,90.735,90.73,90.735,559900001.0
2009-10-20 20:47:00,90.735,90.74,90.73,90.735,288000000.0
2009-10-20 20:48:00,90.735,90.76,90.735,90.755,313600001.0
2009-10-20 20:49:00,90.745,90.75,90.73,90.735,157600000.0
2009-10-20 20:50:00,90.735,90.735,90.715,90.72,212900000.0
2009-10-20 20:51:00,90.725,90.725,90.705,90.705,157000000.0
2009-10-20 20:52:00,90.705,90.705,90.685,90.7,533400000.0
2009-10-20 20:53:00,90.7,90.74,90.7,90.74,390500000.0
2009-10-20 20:54:00,90.735,90.765,90.735,90.745,430200000.0
2009-10-20 20:55:00,90.745,90.755,90.74,90.74,253100000.0
2009-10-20 20:56:00,90.74,90.75,90.73,90.73,365600000.0
2009-10-20 20:57:00,90.73,90.73,90.66,90.675,1515900003.0
2009-10-20 20:58:00,90.67,90.68,90.65,90.66,809599995.0
2009-10-20 20:59:00,90.66,90.7,90.66,90.675,760200000.0
2009-10-20 21:00:00,90.675,90.705,90.675,90.7,381600001.0
2009-10-20 21:01:00,90.7,90.725,90.7,90.715,426300000.0
2009-10-20 21:02:00,90.72,90.72,90.685,90.69,310300000.0
2009-10-20 21:03:00,90.69,90.705,90.68,90.685,325000000.0
2009-10-20 21:04:00,90.685,90.685,90.685,90.685,34400000.0
2009-10-20 21:05:00,90.685,90.7,90.68,90.69,360800002.0
2009-10-20 21:06:00,90.69,90.695,90.675,90.675,277200000.0
2009-10-20 21:07:00,90.675,90.68,90.67,90.675,333200000.0
2009-10-20 21:08:00,90.675,90.69,90.675,90.685,386000001.0
2009-10-20 21:09:00,90.685,90.685,90.68,90.68,202599999.0
2009-10-20 21:10:00,90.68,90.68,90.66,90.66,330000000.0
2009-10-20 21:11:00,90.66,90.675,90.66,90.675,613600006.0
2009-10-20 21:12:00,90.675,90.69,90.675,90.685,478700000.0
2009-10-20 21:13:00,90.685,90.69,90.675,90.685,563600002.0
2009-10-20 21:14:00,90.69,90.695,90.685,90.695,400300000.0
2009-10-20 21:15:00,90.695,90.705,90.695,90.695,408600002.0
2009-10-20 21:16:00,90.695,90.705,90.675,90.675,464800000.0
2009-10-20 21:17:00,90.68,90.725,90.675,90.68,351400000.0
2009-10-20 21:18:00,90.68,90.68,90.67,90.67,152500000.0
2009-10-20 21:19:00,90.67,90.7,90.67,90.69,175400000.0
2009-10-20 21:20:00,90.69,90.695,90.675,90.675,538000000.0
2009-10-20 21:21:00,90.675,90.685,90.675,90.685,256000000.0
2009-10-20 21:22:00,90.685,90.7,90.68,90.68,237400000.0
2009-10-20 21:23:00,90.685,90.69,90.68,90.69,94800000.0
2009-10-20 21:24:00,90.69,90.69,90.69,90.69,55800000.0
2009-10-20 21:25:00,90.69,90.695,90.655,90.655,263200000.0
2009-10-20 21:26:00,90.655,90.665,90.655,90.655,219600000.0
2009-10-20 21:27:00,90.655,90.655,90.65,90.655,118500000.0
2009-10-20 21:28:00,90.655,90.66,90.63,90.635,547200001.0
2009-10-20 21:29:00,90.635,90.655,90.63,90.65,151200000.0
2009-10-20 21:30:00,90.65,90.655,90.65,90.655,65600000.0
2009-10-20 21:31:00,90.655,90.665,90.65,90.655,251300000.0
2009-10-20 21:32:00,90.655,90.675,90.655,90.66,185300000.0
2009-10-20 21:33:00,90.66,90.675,90.645,90.645,303800000.0
2009-10-20 21:34:00,90.645,90.65,90.64,90.645,508600000.0
2009-10-20 21:35:00,90.64,90.645,90.64,90.64,362300000.0
2009-10-20 21:36:00,90.64,90.655,90.64,90.655,341800000.0
2009-10-20 21:37:00,90.655,90.655,90.64,90.645,222600002.0
2009-10-20 21:38:00,90.645,90.65,90.63,90.63,346000000.0
2009-10-20 21:39:00,90.63,90.635,90.625,90.625,644800000.0
2009-10-20 21:40:00,90.625,90.66,90.625,90.655,557600001.0
2009-10-20 21:41:00,90.655,90.69,90.655,90.68,474200001.0
2009-10-20 21:42:00,90.68,90.685,90.675,90.68,501000000.0
2009-10-20 21:43:00,90.68,90.705,90.68,90.705,627500001.0
2009-10-20 21:44:00,90.705,90.72,90.705,90.72,379200000.0
2009-10-20 21:45:00,90.725,90.725,90.715,90.715,293400000.0
2009-10-20 21:46:00,90.715,90.715,90.665,90.67,492100000.0
2009-10-20 21:47:00,90.67,90.68,90.67,90.67,228000000.0
2009-10-20 21:48:00,90.67,90.685,90.67,90.685,142800000.0
2009-10-20 21:49:00,90.69,90.695,90.68,90.69,213000000.0
2009-10-20 21:50:00,90.69,90.71,90.69,90.705,506600002.0
2009-10-20 21:51:00,90.71,90.725,90.705,90.71,351400000.0
2009-10-20 21:52:00,90.71,90.71,90.7,90.7,108200000.0
2009-10-20 21:53:00,90.7,90.7,90.685,90.685,185600000.0
2009-10-20 21:54:00,90.685,90.69,90.68,90.685,314600000.0
2009-10-20 21:55:00,90.685,90.71,90.685,90.71,247299999.0
2009-10-20 21:56:00,90.71,90.715,90.695,90.7,331500000.0
2009-10-20 21:57:00,90.7,90.705,90.695,90.7,105800000.0
2009-10-20 21:58:00,90.7,90.72,90.695,90.72,273600000.0
2009-10-20 21:59:00,90.72,90.73,90.705,90.705,112500000.0
2009-10-20 22:00:00,90.715,90.725,90.705,90.72,120000000.0
2009-10-20 22:01:00,90.72,90.72,90.715,90.72,80100000.0
2009-10-20 22:02:00,90.72,90.725,90.705,90.705,87800000.0
2009-10-20 22:03:00,90.705,90.72,90.705,90.71,100000000.0
2009-10-20 22:04:00,90.71,90.71,90.7,90.705,64200000.0
2009-10-20 22:05:00,90.705,90.705,90.705,90.705,21600000.0
2009-10-20 22:06:00,90.705,90.725,90.705,90.725,124000000.0
2009-10-20 22:07:00,90.725,90.73,90.72,90.73,99800000.0
2009-10-20 22:08:00,90.73,90.73,90.725,90.725,82900000.0
2009-10-20 22:09:00,90.725,90.725,90.72,90.72,429800000.0
2009-10-20 22:10:00,90.72,90.72,90.7,90.72,121600000.0
2009-10-20 22:11:00,90.72,90.72,90.71,90.72,154200000.0
2009-10-20 22:12:00,90.72,90.73,90.72,90.725,159400000.0
2009-10-20 22:13:00,90.725,90.73,90.725,90.73,20000000.0
2009-10-20 22:14:00,90.73,90.73,90.73,90.73,9600000.0
2009-10-20 22:15:00,90.73,90.74,90.73,90.74,99400000.0
2009-10-20 22:16:00,90.735,90.735,90.735,90.735,81000000.0
2009-10-20 22:17:00,90.735,90.74,90.735,90.735,73900000.0
2009-10-20 22:18:00,90.735,90.74,90.735,90.735,252500000.0
2009-10-20 22:19:00,90.74,90.75,90.735,90.745,534100000.0
2009-10-20 22:20:00,90.74,90.78,90.74,90.77,383700000.0
2009-10-20 22:21:00,90.77,90.78,90.75,90.75,259500000.0
2009-10-20 22:22:00,90.75,90.75,90.74,90.74,77700000.0
2009-10-20 22:23:00,90.74,90.75,90.73,90.75,246600000.0
2009-10-20 22:24:00,90.74,90.745,90.735,90.735,83600000.0
2009-10-20 22:25:00,90.735,90.74,90.735,90.74,188300000.0
2009-10-20 22:26:00,90.74,90.74,90.73,90.73,75000000.0
2009-10-20 22:27:00,90.73,90.73,90.73,90.73,54800000.0
2009-10-20 22:28:00,90.73,90.73,90.73,90.73,101400000.0
2009-10-20 22:29:00,90.73,90.74,90.73,90.73,205200000.0
2009-10-20 22:30:00,90.73,90.73,90.715,90.715,140000000.0
2009-10-20 22:31:00,90.715,90.715,90.71,90.715,62100000.0
2009-10-20 22:32:00,90.715,90.715,90.7,90.7,93400000.0
2009-10-20 22:33:00,90.695,90.7,90.695,90.695,155300000.0
2009-10-20 22:34:00,90.695,90.695,90.69,90.69,65400000.0
2009-10-20 22:35:00,90.69,90.695,90.68,90.685,67600000.0
2009-10-20 22:36:00,90.685,90.72,90.68,90.715,241600000.0
2009-10-20 22:37:00,90.71,90.715,90.695,90.705,178500000.0
2009-10-20 22:38:00,90.7,90.71,90.7,90.71,55600000.0
2009-10-20 22:39:00,90.71,90.715,90.695,90.695,121900000.0
2009-10-20 22:40:00,90.695,90.705,90.695,90.7,260100000.0
2009-10-20 22:41:00,90.695,90.7,90.69,90.7,118400000.0
2009-10-20 22:42:00,90.705,90.705,90.705,90.705,65400000.0
2009-10-20 22:43:00,90.705,90.72,90.705,90.705,113400000.0
2009-10-20 22:44:00,90.7,90.72,90.69,90.7,314700000.0
2009-10-20 22:45:00,90.7,90.71,90.7,90.71,35000000.0
2009-10-20 22:46:00,90.72,90.73,90.72,90.73,37600000.0
2009-10-20 22:47:00,90.73,90.73,90.72,90.725,40200000.0
2009-10-20 22:48:00,90.73,90.735,90.725,90.725,62000000.0
2009-10-20 22:49:00,90.725,90.725,90.72,90.72,55800000.0
2009-10-20 22:50:00,90.72,90.725,90.72,90.72,67000000.0
2009-10-20 22:51:00,90.735,90.75,90.725,90.75,69200000.0
2009-10-20 22:52:00,90.755,90.765,90.755,90.765,191600000.0
2009-10-20 22:53:00,90.765,90.775,90.735,90.745,191900000.0
2009-10-20 22:54:00,90.745,90.745,90.745,90.745,93000000.0
2009-10-20 22:55:00,90.745,90.745,90.745,90.745,348400000.0
2009-10-20 22:56:00,90.745,90.75,90.745,90.75,30800000.0
2009-10-20 22:57:00,90.75,90.79,90.74,90.755,138600000.0
2009-10-20 22:58:00,90.755,90.76,90.75,90.755,58600000.0
2009-10-20 22:59:00,90.75,90.78,90.74,90.75,98900000.0
2009-10-20 23:00:00,90.75,90.775,90.71,90.715,23600000.0
2009-10-20 23:01:00,90.705,90.73,90.705,90.715,15400000.0
2009-10-20 23:02:00,90.72,90.72,90.71,90.715,18400000.0
2009-10-20 23:03:00,90.715,90.715,90.66,90.66,23700000.0
2009-10-20 23:04:00,90.66,90.67,90.66,90.67,42000000.0
2009-10-20 23:05:00,90.67,90.685,90.665,90.68,24400000.0
2009-10-20 23:06:00,90.68,90.72,90.67,90.72,38300000.0
2009-10-20 23:07:00,90.72,90.725,90.72,90.725,44800000.0
2009-10-20 23:08:00,90.725,90.725,90.725,90.725,46400000.0
2009-10-20 23:09:00,90.725,90.76,90.725,90.755,77000000.0
2009-10-20 23:10:00,90.76,90.78,90.755,90.775,57100000.0
2009-10-20 23:11:00,90.785,90.8,90.745,90.755,54000000.0
2009-10-20 23:12:00,90.755,90.755,90.74,90.74,20900000.0
2009-10-20 23:13:00,90.74,90.74,90.74,90.74,17900000.0
2009-10-20 23:14:00,90.74,90.745,90.74,90.745,130400000.0
2009-10-20 23:15:00,90.75,90.76,90.74,90.76,232800000.0
2009-10-20 23:16:00,90.765,90.78,90.755,90.76,91700000.0
2009-10-20 23:17:00,90.735,90.735,90.735,90.735,16400000.0
2009-10-20 23:18:00,90.735,90.735,90.72,90.72,23200000.0
2009-10-20 23:19:00,90.71,90.72,90.68,90.7,147800000.0
2009-10-20 23:20:00,90.695,90.695,90.67,90.69,127600000.0
2009-10-20 23:21:00,90.69,90.695,90.685,90.69,89600000.0
2009-10-20 23:22:00,90.685,90.69,90.685,90.69,38800000.0
2009-10-20 23:23:00,90.69,90.69,90.67,90.675,76400000.0
2009-10-20 23:24:00,90.685,90.695,90.665,90.665,230800000.0
2009-10-20 23:25:00,90.665,90.665,90.665,90.665,9800000.0
2009-10-20 23:26:00,90.671,90.671,90.67,90.671,67900000.0
2009-10-20 23:27:00,90.678,90.678,90.671,90.671,67900000.0
2009-10-20 23:28:00,90.67,90.67,90.67,90.67,67900000.0
2009-10-20 23:29:00,90.67,90.67,90.67,90.67,22900000.0
2009-10-20 23:30:00,90.67,90.685,90.665,90.68,48600000.0
2009-10-20 23:31:00,90.685,90.685,90.685,90.685,7400000.0
2009-10-20 23:32:00,90.687,90.695,90.687,90.693,14200000.0
2009-10-20 23:33:00,90.695,90.695,90.685,90.69,14200000.0
2009-10-20 23:34:00,90.69,90.7,90.685,90.7,55400000.0
2009-10-20 23:35:00,90.7,90.705,90.7,90.705,12200000.0
2009-10-20 23:36:00,90.71,90.71,90.705,90.705,27400000.0
2009-10-20 23:37:00,90.705,90.715,90.705,90.715,103000000.0
2009-10-20 23:38:00,90.705,90.72,90.7,90.7,88400000.0
2009-10-20 23:39:00,90.7,90.715,90.7,90.71,93800000.0
2009-10-20 23:40:00,90.71,90.715,90.71,90.71,171800000.0
2009-10-20 23:41:00,90.71,90.715,90.71,90.715,68200000.0
2009-10-20 23:42:00,90.71,90.715,90.705,90.705,158000000.0
2009-10-20 23:43:00,90.705,90.705,90.705,90.705,107700000.0
2009-10-20 23:44:00,90.705,90.705,90.705,90.705,91000000.0
2009-10-20 23:45:00,90.705,90.705,90.695,90.695,75800000.0
2009-10-20 23:46:00,90.695,90.695,90.695,90.695,5200000.0
2009-10-20 23:47:00,90.69,90.69,90.685,90.685,49200000.0
2009-10-20 23:48:00,90.69,90.69,90.685,90.685,12600000.0
2009-10-20 23:49:00,90.685,90.69,90.685,90.69,22400000.0
2009-10-20 23:50:00,90.685,90.685,90.685,90.685,43400000.0
2009-10-20 23:51:00,90.685,90.69,90.685,90.685,32300000.0
2009-10-20 23:52:00,90.69,90.69,90.69,90.69,1000000.0
2009-10-20 23:53:00,90.695,90.695,90.69,90.69,2000000.0
2009-10-20 23:54:00,90.695,90.695,90.69,90.69,4000000.0
2009-10-20 23:55:00,90.695,90.695,90.685,90.69,26600000.0
2009-10-20 23:56:00,90.685,90.69,90.68,90.68,6000000.0
2009-10-20 23:57:00,90.68,90.68,90.67,90.67,27800000.0
2009-10-20 23:58:00,90.67,90.675,90.66,90.67,100200000.0
2009-10-20 23:59:00,90.67,90.67,90.635,90.635,227400000.0
2009-10-21 00:00:00,90.625,90.655,90.62,90.655,66000000.0
2009-10-21 00:01:00,90.655,90.655,90.63,90.645,58800000.0
2009-10-21 00:02:00,90.65,90.655,90.645,90.65,43800000.0
2009-10-21 00:03:00,90.655,90.655,90.645,90.645,15800000.0
2009-10-21 00:04:00,90.645,90.645,90.64,90.64,7400000.0
2009-10-21 00:05:00,90.645,90.645,90.615,90.625,202699999.0
2009-10-21 00:06:00,90.63,90.635,90.63,90.635,21600000.0
2009-10-21 00:07:00,90.64,90.655,90.64,90.645,16600000.0
2009-10-21 00:08:00,90.645,90.655,90.645,90.655,71900000.0
2009-10-21 00:09:00,90.66,90.66,90.655,90.655,61700000.0
2009-10-21 00:10:00,90.655,90.675,90.655,90.67,47400000.0
2009-10-21 00:11:00,90.67,90.67,90.66,90.66,48700000.0
2009-10-21 00:12:00,90.66,90.67,90.65,90.65,62500000.0
2009-10-21 00:13:00,90.65,90.655,90.65,90.655,45400000.0
2009-10-21 00:14:00,90.655,90.655,90.655,90.655,61600000.0
2009-10-21 00:15:00,90.665,90.67,90.655,90.66,94300000.0
2009-10-21 00:16:00,90.665,90.67,90.655,90.665,88500000.0
2009-10-21 00:17:00,90.665,90.68,90.665,90.68,133000000.0
2009-10-21 00:18:00,90.68,90.68,90.675,90.68,91000000.0
2009-10-21 00:19:00,90.68,90.68,90.675,90.68,57200000.0
2009-10-21 00:20:00,90.68,90.68,90.67,90.68,191400000.0
2009-10-21 00:21:00,90.68,90.68,90.68,90.68,5800000.0
2009-10-21 00:22:00,90.68,90.685,90.68,90.685,32000000.0
2009-10-21 00:23:00,90.685,90.745,90.685,90.74,227200000.0
2009-10-21 00:24:00,90.74,90.755,90.74,90.74,98100000.0
2009-10-21 00:25:00,90.745,90.745,90.745,90.745,4000000.0
2009-10-21 00:26:00,90.745,90.745,90.73,90.73,64800000.0
2009-10-21 00:27:00,90.73,90.73,90.73,90.73,29600000.0
2009-10-21 00:28:00,90.73,90.735,90.72,90.735,63000000.0
2009-10-21 00:29:00,90.735,90.735,90.735,90.735,1000000.0
2009-10-21 00:30:00,90.735,90.76,90.735,90.755,92200000.0
2009-10-21 00:31:00,90.755,90.755,90.755,90.755,10200000.0
2009-10-21 00:32:00,90.755,90.765,90.755,90.755,114000000.0
2009-10-21 00:33:00,90.755,90.755,90.74,90.74,140600000.0
2009-10-21 00:34:00,90.74,90.74,90.74,90.74,2400000.0
2009-10-21 00:35:00,90.74,90.74,90.73,90.735,98100000.0
2009-10-21 00:36:00,90.735,90.745,90.735,90.745,43100000.0
2009-10-21 00:37:00,90.745,90.745,90.745,90.745,14400000.0
2009-10-21 00:38:00,90.745,90.745,90.74,90.745,38400000.0
2009-10-21 00:39:00,90.745,90.745,90.745,90.745,2400000.0
2009-10-21 00:40:00,90.745,90.745,90.745,90.745,38400000.0
2009-10-21 00:41:00,90.74,90.74,90.74,90.74,8000000.0
2009-10-21 00:42:00,90.74,90.74,90.725,90.725,46000000.0
2009-10-21 00:43:00,90.725,90.725,90.715,90.715,39800000.0
2009-10-21 00:44:00,90.715,90.715,90.715,90.715,16500000.0
2009-10-21 00:45:00,90.72,90.725,90.715,90.715,215700000.0
2009-10-21 00:46:00,90.715,90.72,90.71,90.715,101600000.0
2009-10-21 00:47:00,90.715,90.715,90.7,90.705,295200000.0
2009-10-21 00:48:00,90.7,90.715,90.7,90.705,166300000.0
2009-10-21 00:49:00,90.705,90.715,90.705,90.705,258700000.0
2009-10-21 00:50:00,90.705,90.705,90.705,90.705,119000000.0
2009-10-21 00:51:00,90.705,90.715,90.705,90.71,260900000.0
2009-10-21 00:52:00,90.71,90.71,90.705,90.705,219600000.0
2009-10-21 00:53:00,90.705,90.705,90.705,90.705,120000000.0
2009-10-21 00:54:00,90.705,90.71,90.705,90.705,147200000.0
2009-10-21 00:55:00,90.705,90.705,90.705,90.705,110600000.0
2009-10-21 00:56:00,90.705,90.705,90.705,90.705,292000000.0
2009-10-21 00:57:00,90.705,90.705,90.695,90.7,182300000.0
2009-10-21 00:58:00,90.7,90.7,90.7,90.7,16400000.0
2009-10-21 00:59:00,90.7,90.7,90.685,90.685,94700000.0
2009-10-21 01:00:00,90.685,90.69,90.685,90.69,85800000.0
2009-10-21 01:01:00,90.7,90.705,90.695,90.7,195100000.0
2009-10-21 01:02:00,90.7,90.73,90.7,90.71,159100000.0
2009-10-21 01:03:00,90.705,90.71,90.7,90.705,458600000.0
2009-10-21 01:04:00,90.71,90.71,90.705,90.71,34000000.0
2009-10-21 01:05:00,90.705,90.72,90.705,90.715,149800000.0
2009-10-21 01:06:00,90.72,90.725,90.715,90.715,106400000.0
2009-10-21 01:07:00,90.715,90.72,90.715,90.715,92200000.0
2009-10-21 01:08:00,90.72,90.725,90.715,90.715,85600000.0
2009-10-21 01:09:00,90.715,90.72,90.715,90.715,39400000.0
2009-10-21 01:10:00,90.72,90.72,90.71,90.71,78400000.0
2009-10-21 01:11:00,90.715,90.715,90.71,90.715,37900000.0
2009-10-21 01:12:00,90.715,90.72,90.71,90.715,38000000.0
2009-10-21 01:13:00,90.715,90.725,90.715,90.715,207900000.0
2009-10-21 01:14:00,90.715,90.725,90.715,90.72,38600000.0
2009-10-21 01:15:00,90.72,90.72,90.715,90.715,56000000.0
2009-10-21 01:16:00,90.715,90.72,90.715,90.715,64400000.0
2009-10-21 01:17:00,90.72,90.73,90.72,90.73,32600000.0
2009-10-21 01:18:00,90.73,90.735,90.725,90.725,102500000.0
2009-10-21 01:19:00,90.725,90.725,90.725,90.725,31000000.0
2009-10-21 01:20:00,90.725,90.725,90.72,90.72,32500000.0
2009-10-21 01:21:00,90.725,90.725,90.72,90.72,97600000.0
2009-10-21 01:22:00,90.72,90.74,90.72,90.725,177900000.0
2009-10-21 01:23:00,90.725,90.735,90.725,90.735,191300000.0
2009-10-21 01:24:00,90.735,90.735,90.73,90.735,32700000.0
2009-10-21 01:25:00,90.735,90.755,90.73,90.75,200500000.0
2009-10-21 01:26:00,90.755,90.76,90.74,90.74,216800000.0
2009-10-21 01:27:00,90.745,90.745,90.745,90.745,33600000.0
2009-10-21 01:28:00,90.745,90.75,90.745,90.75,20400000.0
2009-10-21 01:29:00,90.75,90.75,90.73,90.74,219900000.0
2009-10-21 01:30:00,90.74,90.76,90.74,90.76,78400000.0
2009-10-21 01:31:00,90.76,90.77,90.75,90.77,172000000.0
2009-10-21 01:32:00,90.77,90.77,90.77,90.77,6400000.0
2009-10-21 01:33:00,90.77,90.77,90.77,90.77,16000000.0
2009-10-21 01:34:00,90.77,90.77,90.77,90.77,10400000.0
2009-10-21 01:35:00,90.77,90.78,90.77,90.78,42800000.0
2009-10-21 01:36:00,90.78,90.78,90.78,90.78,60500000.0
2009-10-21 01:37:00,90.78,90.79,90.78,90.79,59900000.0
2009-10-21 01:38:00,90.79,90.82,90.79,90.82,86500000.0
2009-10-21 01:39:00,90.82,90.82,90.82,90.82,169300000.0
2009-10-21 01:40:00,90.82,90.82,90.8,90.805,275400000.0
2009-10-21 01:41:00,90.805,90.805,90.79,90.79,137100000.0
2009-10-21 01:42:00,90.79,90.795,90.785,90.79,280700000.0
2009-10-21 01:43:00,90.79,90.8,90.79,90.795,68200000.0
2009-10-21 01:44:00,90.8,90.805,90.8,90.8,30800000.0
2009-10-21 01:45:00,90.8,90.83,90.8,90.825,188600000.0
2009-10-21 01:46:00,90.825,90.85,90.825,90.85,278600000.0
2009-10-21 01:47:00,90.845,90.86,90.815,90.815,258800000.0
2009-10-21 01:48:00,90.815,90.85,90.815,90.845,459399999.0
2009-10-21 01:49:00,90.845,90.87,90.84,90.85,566800000.0
2009-10-21 01:50:00,90.85,90.915,90.845,90.89,285800000.0
2009-10-21 01:51:00,90.885,90.905,90.85,90.855,424699999.0
2009-10-21 01:52:00,90.855,90.86,90.83,90.835,497499997.0
2009-10-21 01:53:00,90.835,90.85,90.83,90.845,205400000.0
2009-10-21 01:54:00,90.84,90.84,90.83,90.835,351400000.0
2009-10-21 01:55:00,90.835,90.835,90.82,90.825,234700000.0
2009-10-21 01:56:00,90.825,90.83,90.805,90.81,243700000.0
2009-10-21 01:57:00,90.81,90.815,90.8,90.805,123200000.0
2009-10-21 01:58:00,90.805,90.82,90.79,90.81,218400000.0
2009-10-21 01:59:00,90.81,90.815,90.79,90.795,223900000.0
2009-10-21 02:00:00,90.795,90.8,90.785,90.795,195700000.0
2009-10-21 02:01:00,90.79,90.82,90.79,90.815,213000000.0
2009-10-21 02:02:00,90.815,90.865,90.805,90.855,227400000.0
2009-10-21 02:03:00,90.855,90.855,90.835,90.835,116000000.0
2009-10-21 02:04:00,90.835,90.86,90.835,90.86,195900000.0
2009-10-21 02:05:00,90.86,90.89,90.855,90.89,443000000.0
2009-10-21 02:06:00,90.89,90.89,90.88,90.88,423500000.0
2009-10-21 02:07:00,90.885,90.885,90.87,90.87,236000000.0
2009-10-21 02:08:00,90.875,90.885,90.87,90.87,147500000.0
2009-10-21 02:09:00,90.87,90.875,90.83,90.83,449900000.0
2009-10-21 02:10:00,90.83,90.85,90.83,90.83,192300000.0
2009-10-21 02:11:00,90.83,90.875,90.83,90.87,103500000.0
2009-10-21 02:12:00,90.87,90.875,90.83,90.835,158900000.0
2009-10-21 02:13:00,90.84,90.85,90.83,90.845,86600000.0
2009-10-21 02:14:00,90.845,90.845,90.82,90.82,87100000.0
2009-10-21 02:15:00,90.82,90.835,90.82,90.835,56500000.0
2009-10-21 02:16:00,90.835,90.85,90.825,90.825,151600000.0
2009-10-21 02:17:00,90.825,90.835,90.82,90.825,200600000.0
2009-10-21 02:18:00,90.825,90.865,90.825,90.865,117800000.0
2009-10-21 02:19:00,90.87,90.87,90.845,90.86,140200000.0
2009-10-21 02:20:00,90.86,90.885,90.845,90.88,115700000.0
2009-10-21 02:21:00,90.88,90.885,90.875,90.875,195000000.0
2009-10-21 02:22:00,90.875,90.88,90.86,90.87,207900000.0
2009-10-21 02:23:00,90.87,90.89,90.865,90.875,306900000.0
2009-10-21 02:24:00,90.87,90.895,90.87,90.885,232800000.0
2009-10-21 02:25:00,90.895,90.91,90.875,90.89,336400000.0
2009-10-21 02:26:00,90.89,90.91,90.89,90.9,168500000.0
2009-10-21 02:27:00,90.905,90.91,90.88,90.89,238400000.0
2009-10-21 02:28:00,90.89,90.89,90.88,90.885,122200000.0
2009-10-21 02:29:00,90.89,90.91,90.89,90.91,196000000.0
2009-10-21 02:30:00,90.905,90.91,90.89,90.895,178800000.0
2009-10-21 02:31:00,90.9,90.9,90.9,90.9,34100000.0
2009-10-21 02:32:00,90.9,90.905,90.895,90.895,56400000.0
2009-10-21 02:33:00,90.895,90.895,90.885,90.885,23100000.0
2009-10-21 02:34:00,90.885,90.9,90.88,90.89,115300000.0
2009-10-21 02:35:00,90.895,90.9,90.885,90.885,164500000.0
2009-10-21 02:36:00,90.885,90.9,90.88,90.885,193600000.0
2009-10-21 02:37:00,90.885,90.885,90.855,90.855,320800000.0
2009-10-21 02:38:00,90.855,90.875,90.85,90.865,409700000.0
2009-10-21 02:39:00,90.865,90.875,90.86,90.865,279500000.0
2009-10-21 02:40:00,90.87,90.87,90.86,90.87,209900000.0
2009-10-21 02:41:00,90.87,90.88,90.865,90.88,256600000.0
2009-10-21 02:42:00,90.88,90.89,90.88,90.89,61400000.0
2009-10-21 02:43:00,90.89,90.89,90.87,90.88,227200000.0
2009-10-21 02:44:00,90.88,90.88,90.87,90.875,175700000.0
2009-10-21 02:45:00,90.875,90.88,90.87,90.875,79400000.0
2009-10-21 02:46:00,90.88,90.88,90.85,90.865,124600000.0
2009-10-21 02:47:00,90.87,90.87,90.84,90.84,212800000.0
2009-10-21 02:48:00,90.84,90.855,90.84,90.84,52800000.0
2009-10-21 02:49:00,90.84,90.845,90.78,90.8,202300000.0
2009-10-21 02:50:00,90.8,90.83,90.8,90.83,482500000.0
2009-10-21 02:51:00,90.83,90.835,90.795,90.795,335100000.0
2009-10-21 02:52:00,90.79,90.805,90.785,90.8,266700000.0
2009-10-21 02:53:00,90.805,90.805,90.785,90.8,85900000.0
2009-10-21 02:54:00,90.8,90.81,90.795,90.8,200000000.0
2009-10-21 02:55:00,90.8,90.81,90.775,90.785,225500000.0
2009-10-21 02:56:00,90.785,90.8,90.785,90.8,130300000.0
2009-10-21 02:57:00,90.8,90.81,90.8,90.805,72000000.0
2009-10-21 02:58:00,90.805,90.81,90.8,90.81,345600000.0
2009-10-21 02:59:00,90.81,90.81,90.8,90.81,358700000.0
2009-10-21 03:00:00,90.8,90.805,90.795,90.795,148100000.0
2009-10-21 03:01:00,90.79,90.81,90.79,90.81,254200000.0
2009-10-21 03:02:00,90.81,90.83,90.81,90.82,314800000.0
2009-10-21 03:03:00,90.82,90.83,90.815,90.82,304200000.0
2009-10-21 03:04:00,90.82,90.82,90.79,90.79,499300000.0
2009-10-21 03:05:00,90.79,90.8,90.78,90.79,244600000.0
2009-10-21 03:06:00,90.79,90.79,90.785,90.785,88900000.0
2009-10-21 03:07:00,90.785,90.81,90.785,90.8,181300000.0
2009-10-21 03:08:00,90.8,90.8,90.79,90.795,264500000.0
2009-10-21 03:09:00,90.795,90.795,90.78,90.785,196900000.0
2009-10-21 03:10:00,90.785,90.785,90.77,90.77,82100000.0
2009-10-21 03:11:00,90.77,90.785,90.765,90.78,213900000.0
2009-10-21 03:12:00,90.78,90.79,90.77,90.79,317200000.0
2009-10-21 03:13:00,90.79,90.79,90.77,90.785,220100000.0
2009-10-21 03:14:00,90.77,90.775,90.745,90.75,151500000.0
2009-10-21 03:15:00,90.75,90.765,90.75,90.75,162400000.0
2009-10-21 03:16:00,90.745,90.75,90.73,90.735,221200000.0
2009-10-21 03:17:00,90.735,90.74,90.705,90.725,355500000.0
2009-10-21 03:18:00,90.725,90.73,90.725,90.73,34300000.0
2009-10-21 03:19:00,90.735,90.74,90.72,90.735,177800000.0
2009-10-21 03:20:00,90.735,90.75,90.73,90.75,154400000.0
2009-10-21 03:21:00,90.75,90.765,90.75,90.765,214400000.0
2009-10-21 03:22:00,90.765,90.77,90.76,90.76,326500001.0
2009-10-21 03:23:00,90.765,90.77,90.765,90.77,246100000.0
2009-10-21 03:24:00,90.77,90.775,90.76,90.76,254900000.0
2009-10-21 03:25:00,90.765,90.785,90.755,90.76,156200000.0
2009-10-21 03:26:00,90.76,90.775,90.74,90.745,171300000.0
2009-10-21 03:27:00,90.745,90.75,90.735,90.745,169000000.0
2009-10-21 03:28:00,90.745,90.745,90.73,90.74,48100000.0
2009-10-21 03:29:00,90.735,90.74,90.73,90.74,117800000.0
2009-10-21 03:30:00,90.74,90.765,90.735,90.76,114200000.0
2009-10-21 03:31:00,90.76,90.795,90.755,90.765,410700000.0
2009-10-21 03:32:00,90.765,90.775,90.765,90.77,115800000.0
2009-10-21 03:33:00,90.775,90.78,90.77,90.775,44800000.0
2009-10-21 03:34:00,90.775,90.78,90.77,90.77,212300000.0
2009-10-21 03:35:00,90.775,90.785,90.77,90.775,162800000.0
2009-10-21 03:36:00,90.775,90.78,90.77,90.77,148200000.0
2009-10-21 03:37:00,90.77,90.77,90.77,90.77,9600000.0
2009-10-21 03:38:00,90.77,90.77,90.77,90.77,45000000.0
2009-10-21 03:39:00,90.77,90.77,90.76,90.76,96400000.0
2009-10-21 03:40:00,90.76,90.76,90.75,90.75,94000000.0
2009-10-21 03:41:00,90.75,90.79,90.75,90.77,292200000.0
2009-10-21 03:42:00,90.775,90.79,90.77,90.79,163000000.0
2009-10-21 03:43:00,90.79,90.795,90.78,90.79,245500000.0
2009-10-21 03:44:00,90.79,90.79,90.78,90.78,209900000.0
2009-10-21 03:45:00,90.785,90.8,90.785,90.8,38000000.0
2009-10-21 03:46:00,90.8,90.84,90.79,90.83,178900000.0
2009-10-21 03:47:00,90.83,90.855,90.83,90.85,220500000.0
2009-10-21 03:48:00,90.855,90.86,90.845,90.85,37800000.0
2009-10-21 03:49:00,90.85,90.86,90.85,90.86,95300000.0
2009-10-21 03:50:00,90.86,90.865,90.85,90.85,121400000.0
2009-10-21 03:51:00,90.85,90.86,90.84,90.845,541700001.0
2009-10-21 03:52:00,90.84,90.845,90.835,90.835,272900000.0
2009-10-21 03:53:00,90.84,90.845,90.835,90.84,296600000.0
2009-10-21 03:54:00,90.84,90.845,90.84,90.84,299399999.0
2009-10-21 03:55:00,90.84,90.855,90.84,90.85,476199999.0
2009-10-21 03:56:00,90.85,90.86,90.845,90.86,136200000.0
2009-10-21 03:57:00,90.865,90.89,90.865,90.87,405100000.0
2009-10-21 03:58:00,90.87,90.895,90.86,90.885,302200000.0
2009-10-21 03:59:00,90.885,90.885,90.86,90.865,276400000.0
2009-10-21 04:00:00,90.865,90.87,90.85,90.85,468900000.0
2009-10-21 04:01:00,90.85,90.85,90.815,90.83,580000000.0
2009-10-21 04:02:00,90.83,90.845,90.825,90.825,619200000.0
2009-10-21 04:03:00,90.825,90.83,90.79,90.81,513500000.0
2009-10-21 04:04:00,90.815,90.835,90.81,90.825,525900000.0
2009-10-21 04:05:00,90.825,90.835,90.8,90.81,498400000.0
2009-10-21 04:06:00,90.805,90.805,90.77,90.775,597400000.0
2009-10-21 04:07:00,90.78,90.815,90.78,90.795,303500000.0
2009-10-21 04:08:00,90.795,90.82,90.795,90.82,414400000.0
2009-10-21 04:09:00,90.82,90.82,90.81,90.82,543300000.0
2009-10-21 04:10:00,90.82,90.83,90.82,90.83,428200000.0
2009-10-21 04:11:00,90.83,90.83,90.8,90.8,513200000.0
2009-10-21 04:12:00,90.8,90.81,90.795,90.805,323600000.0
2009-10-21 04:13:00,90.81,90.815,90.805,90.805,285200000.0
2009-10-21 04:14:00,90.82,90.83,90.82,90.825,417000000.0
2009-10-21 04:15:00,90.825,90.825,90.825,90.825,468000000.0
2009-10-21 04:16:00,90.825,90.825,90.825,90.825,291200000.0
2009-10-21 04:17:00,90.825,90.825,90.81,90.81,635100000.0
2009-10-21 04:18:00,90.81,90.81,90.8,90.81,376200000.0
2009-10-21 04:19:00,90.81,90.82,90.81,90.815,269000000.0
2009-10-21 04:20:00,90.815,90.82,90.785,90.785,538000000.0
2009-10-21 04:21:00,90.785,90.79,90.775,90.785,365300000.0
2009-10-21 04:22:00,90.78,90.785,90.78,90.785,220200000.0
2009-10-21 04:23:00,90.785,90.785,90.75,90.755,212600000.0
2009-10-21 04:24:00,90.76,90.765,90.74,90.76,486500001.0
2009-10-21 04:25:00,90.77,90.78,90.76,90.76,281200000.0
2009-10-21 04:26:00,90.76,90.78,90.76,90.76,129200000.0
2009-10-21 04:27:00,90.765,90.77,90.75,90.75,301100000.0
2009-10-21 04:28:00,90.75,90.77,90.745,90.75,361200000.0
2009-10-21 04:29:00,90.75,90.76,90.75,90.755,78900000.0
2009-10-21 04:30:00,90.755,90.755,90.74,90.74,120600000.0
2009-10-21 04:31:00,90.74,90.74,90.74,90.74,59200000.0
2009-10-21 04:32:00,90.74,90.74,90.705,90.71,261399999.0
2009-10-21 04:33:00,90.71,90.715,90.69,90.71,623999998.0
2009-10-21 04:34:00,90.705,90.71,90.685,90.7,627400002.0
2009-10-21 04:35:00,90.7,90.71,90.69,90.705,365800000.0
2009-10-21 04:36:00,90.705,90.72,90.705,90.71,172800000.0
2009-10-21 04:37:00,90.71,90.715,90.71,90.715,95200000.0
2009-10-21 04:38:00,90.715,90.715,90.7,90.7,250000000.0
2009-10-21 04:39:00,90.7,90.71,90.7,90.71,306700000.0
2009-10-21 04:40:00,90.71,90.72,90.71,90.72,129200000.0
2009-10-21 04:41:00,90.72,90.73,90.72,90.73,277600000.0
2009-10-21 04:42:00,90.73,90.73,90.72,90.72,247500000.0
2009-10-21 04:43:00,90.72,90.72,90.7,90.7,120000000.0
2009-10-21 04:44:00,90.7,90.71,90.69,90.71,128800000.0
2009-10-21 04:45:00,90.72,90.72,90.705,90.705,405600000.0
2009-10-21 04:46:00,90.71,90.71,90.7,90.7,181700000.0
2009-10-21 04:47:00,90.7,90.715,90.7,90.71,159200000.0
2009-10-21 04:48:00,90.71,90.715,90.71,90.715,180000000.0
2009-10-21 04:49:00,90.71,90.715,90.71,90.71,266000000.0
2009-10-21 04:50:00,90.71,90.72,90.71,90.72,191600000.0
2009-10-21 04:51:00,90.725,90.73,90.715,90.73,371900000.0
2009-10-21 04:52:00,90.73,90.74,90.73,90.735,157600000.0
2009-10-21 04:53:00,90.735,90.75,90.73,90.75,624200000.0
2009-10-21 04:54:00,90.75,90.75,90.74,90.745,270100000.0
2009-10-21 04:55:00,90.745,90.76,90.73,90.73,296800000.0
2009-10-21 04:56:00,90.73,90.755,90.73,90.74,404500000.0
2009-10-21 04:57:00,90.74,90.75,90.74,90.745,400000000.0
2009-10-21 04:58:00,90.75,90.755,90.74,90.745,312900000.0
2009-10-21 04:59:00,90.745,90.745,90.725,90.73,282200000.0
2009-10-21 05:00:00,90.73,90.735,90.72,90.725,165000000.0
2009-10-21 05:01:00,90.725,90.725,90.725,90.725,7200000.0
2009-10-21 05:02:00,90.725,90.74,90.725,90.73,161200000.0
2009-10-21 05:03:00,90.73,90.735,90.725,90.725,165100000.0
2009-10-21 05:04:00,90.73,90.73,90.715,90.72,171200000.0
2009-10-21 05:05:00,90.72,90.73,90.715,90.72,326000000.0
2009-10-21 05:06:00,90.725,90.73,90.72,90.725,115900000.0
2009-10-21 05:07:00,90.725,90.725,90.715,90.72,217000000.0
2009-10-21 05:08:00,90.72,90.72,90.715,90.72,145600000.0
2009-10-21 05:09:00,90.72,90.72,90.72,90.72,56800000.0
2009-10-21 05:10:00,90.72,90.72,90.72,90.72,186400000.0
2009-10-21 05:11:00,90.72,90.72,90.715,90.715,299900000.0
2009-10-21 05:12:00,90.72,90.72,90.71,90.71,257000000.0
2009-10-21 05:13:00,90.71,90.715,90.7,90.71,531300000.0
2009-10-21 05:14:00,90.71,90.71,90.655,90.655,483500000.0
2009-10-21 05:15:00,90.655,90.675,90.65,90.67,465500001.0
2009-10-21 05:16:00,90.675,90.685,90.66,90.665,330800000.0
2009-10-21 05:17:00,90.665,90.67,90.665,90.67,217200000.0
2009-10-21 05:18:00,90.67,90.69,90.67,90.68,226000000.0
2009-10-21 05:19:00,90.68,90.68,90.66,90.675,216200000.0
2009-10-21 05:20:00,90.675,90.69,90.675,90.69,107400000.0
2009-10-21 05:21:00,90.69,90.69,90.685,90.685,119200000.0
2009-10-21 05:22:00,90.685,90.69,90.685,90.69,51200000.0
2009-10-21 05:23:00,90.69,90.69,90.68,90.685,98500000.0
2009-10-21 05:24:00,90.685,90.705,90.685,90.695,246600000.0
2009-10-21 05:25:00,90.695,90.695,90.68,90.695,128800000.0
2009-10-21 05:26:00,90.695,90.695,90.68,90.685,254400000.0
2009-10-21 05:27:00,90.685,90.69,90.685,90.69,262600000.0
2009-10-21 05:28:00,90.69,90.695,90.69,90.69,152000000.0
2009-10-21 05:29:00,90.69,90.7,90.69,90.695,337600000.0
2009-10-21 05:30:00,90.695,90.695,90.675,90.685,173800000.0
2009-10-21 05:31:00,90.685,90.695,90.685,90.685,202600000.0
2009-10-21 05:32:00,90.685,90.69,90.68,90.685,489800000.0
2009-10-21 05:33:00,90.685,90.685,90.66,90.66,516600000.0
2009-10-21 05:34:00,90.66,90.67,90.66,90.67,382800000.0
2009-10-21 05:35:00,90.67,90.67,90.65,90.655,221200000.0
2009-10-21 05:36:00,90.655,90.655,90.645,90.645,188600000.0
2009-10-21 05:37:00,90.645,90.65,90.64,90.64,198500000.0
2009-10-21 05:38:00,90.64,90.65,90.64,90.65,194100000.0
2009-10-21 05:39:00,90.655,90.66,90.645,90.66,266800000.0
2009-10-21 05:40:00,90.66,90.66,90.645,90.645,84600000.0
2009-10-21 05:41:00,90.65,90.66,90.65,90.66,118200000.0
2009-10-21 05:42:00,90.66,90.67,90.66,90.67,119800000.0
2009-10-21 05:43:00,90.67,90.68,90.67,90.675,61000000.0
2009-10-21 05:44:00,90.675,90.695,90.675,90.69,336399998.0
2009-10-21 05:45:00,90.69,90.69,90.68,90.685,348000000.0
2009-10-21 05:46:00,90.69,90.705,90.69,90.7,111400000.0
2009-10-21 05:47:00,90.7,90.7,90.665,90.675,261100000.0
2009-10-21 05:48:00,90.675,90.7,90.675,90.695,390200000.0
2009-10-21 05:49:00,90.695,90.695,90.69,90.695,93000000.0
2009-10-21 05:50:00,90.695,90.695,90.685,90.685,198600000.0
2009-10-21 05:51:00,90.685,90.69,90.665,90.67,261200000.0
2009-10-21 05:52:00,90.675,90.685,90.675,90.68,166600000.0
2009-10-21 05:53:00,90.68,90.69,90.68,90.69,327600000.0
2009-10-21 05:54:00,90.69,90.69,90.68,90.68,67800000.0
2009-10-21 05:55:00,90.685,90.69,90.68,90.68,155600000.0
2009-10-21 05:56:00,90.68,90.685,90.68,90.685,177000000.0
2009-10-21 05:57:00,90.69,90.69,90.685,90.69,87000000.0
2009-10-21 05:58:00,90.685,90.685,90.67,90.675,94200000.0
2009-10-21 05:59:00,90.68,90.69,90.675,90.69,95000000.0
2009-10-21 06:00:00,90.69,90.69,90.68,90.685,186300000.0
2009-10-21 06:01:00,90.685,90.69,90.68,90.685,61600000.0
2009-10-21 06:02:00,90.685,90.69,90.685,90.685,121700000.0
2009-10-21 06:03:00,90.685,90.69,90.68,90.69,122200000.0
2009-10-21 06:04:00,90.69,90.71,90.69,90.71,233600000.0
2009-10-21 06:05:00,90.71,90.73,90.71,90.72,230200000.0
2009-10-21 06:06:00,90.725,90.735,90.72,90.725,257200000.0
2009-10-21 06:07:00,90.72,90.725,90.7,90.72,205000000.0
2009-10-21 06:08:00,90.72,90.725,90.71,90.71,160900000.0
2009-10-21 06:09:00,90.71,90.72,90.71,90.72,47200000.0
2009-10-21 06:10:00,90.72,90.72,90.715,90.72,55800000.0
2009-10-21 06:11:00,90.72,90.725,90.7,90.7,268800000.0
2009-10-21 06:12:00,90.7,90.7,90.7,90.7,63200000.0
2009-10-21 06:13:00,90.7,90.7,90.7,90.7,98400000.0
2009-10-21 06:14:00,90.7,90.7,90.7,90.7,62400000.0
2009-10-21 06:15:00,90.7,90.7,90.7,90.7,20000000.0
2009-10-21 06:16:00,90.7,90.72,90.695,90.695,285000000.0
2009-10-21 06:17:00,90.695,90.7,90.69,90.695,239600000.0
2009-10-21 06:18:00,90.695,90.7,90.695,90.7,62400000.0
2009-10-21 06:19:00,90.7,90.7,90.7,90.7,71200000.0
2009-10-21 06:20:00,90.7,90.7,90.7,90.7,382400000.0
2009-10-21 06:21:00,90.7,90.705,90.7,90.7,178400000.0
2009-10-21 06:22:00,90.705,90.715,90.705,90.715,102000000.0
2009-10-21 06:23:00,90.715,90.72,90.705,90.71,353800000.0
2009-10-21 06:24:00,90.71,90.715,90.71,90.715,90700000.0
2009-10-21 06:25:00,90.71,90.715,90.7,90.705,244900000.0
2009-10-21 06:26:00,90.7,90.7,90.69,90.69,415400000.0
2009-10-21 06:27:00,90.69,90.69,90.68,90.685,277000000.0
2009-10-21 06:28:00,90.685,90.69,90.675,90.685,404400000.0
2009-10-21 06:29:00,90.685,90.685,90.65,90.655,308300000.0
2009-10-21 06:30:00,90.65,90.66,90.64,90.66,436900001.0
2009-10-21 06:31:00,90.66,90.66,90.62,90.62,346500000.0
2009-10-21 06:32:00,90.62,90.635,90.61,90.62,755400001.0
2009-10-21 06:33:00,90.625,90.64,90.62,90.64,292700000.0
2009-10-21 06:34:00,90.64,90.645,90.635,90.635,332000000.0
2009-10-21 06:35:00,90.635,90.64,90.63,90.64,370600000.0
2009-10-21 06:36:00,90.64,90.64,90.625,90.635,332100000.0
2009-10-21 06:37:00,90.63,90.64,90.63,90.635,96800000.0
2009-10-21 06:38:00,90.635,90.635,90.63,90.63,178200000.0
2009-10-21 06:39:00,90.63,90.65,90.63,90.645,142000000.0
2009-10-21 06:40:00,90.645,90.65,90.645,90.65,245700000.0
2009-10-21 06:41:00,90.65,90.67,90.65,90.67,304000000.0
2009-10-21 06:42:00,90.67,90.67,90.67,90.67,98400000.0
2009-10-21 06:43:00,90.67,90.67,90.66,90.665,244100000.0
2009-10-21 06:44:00,90.665,90.67,90.655,90.655,139300000.0
2009-10-21 06:45:00,90.655,90.665,90.655,90.66,188200000.0
2009-10-21 06:46:00,90.66,90.665,90.655,90.655,207700000.0
2009-10-21 06:47:00,90.66,90.685,90.66,90.675,239300000.0
2009-10-21 06:48:00,90.675,90.68,90.67,90.68,291300000.0
2009-10-21 06:49:00,90.68,90.68,90.665,90.675,254900000.0
2009-10-21 06:50:00,90.67,90.68,90.67,90.675,217000000.0
2009-10-21 06:51:00,90.675,90.675,90.67,90.675,162000000.0
2009-10-21 06:52:00,90.68,90.68,90.655,90.66,282600000.0
2009-10-21 06:53:00,90.66,90.67,90.645,90.66,363800000.0
2009-10-21 06:54:00,90.66,90.66,90.65,90.65,152100000.0
2009-10-21 06:55:00,90.65,90.65,90.645,90.65,200400000.0
2009-10-21 06:56:00,90.65,90.655,90.65,90.65,213000000.0
2009-10-21 06:57:00,90.65,90.66,90.65,90.66,144000000.0
2009-10-21 06:58:00,90.66,90.66,90.65,90.655,74000000.0
2009-10-21 06:59:00,90.655,90.665,90.655,90.66,189300000.0
2009-10-21 07:00:00,90.66,90.66,90.655,90.655,110400000.0
2009-10-21 07:01:00,90.655,90.655,90.65,90.65,76800000.0
2009-10-21 07:02:00,90.645,90.65,90.64,90.65,214400000.0
2009-10-21 07:03:00,90.65,90.65,90.65,90.65,70400000.0
2009-10-21 07:04:00,90.65,90.655,90.65,90.655,122200000.0
2009-10-21 07:05:00,90.655,90.655,90.64,90.65,103600000.0
2009-10-21 07:06:00,90.65,90.65,90.64,90.65,309300000.0
2009-10-21 07:07:00,90.65,90.655,90.645,90.65,419800000.0
2009-10-21 07:08:00,90.65,90.65,90.64,90.64,282600000.0
2009-10-21 07:09:00,90.64,90.64,90.61,90.615,410099998.0
2009-10-21 07:10:00,90.615,90.63,90.605,90.615,557000002.0
2009-10-21 07:11:00,90.61,90.62,90.59,90.61,543200003.0
2009-10-21 07:12:00,90.61,90.61,90.605,90.61,98800000.0
2009-10-21 07:13:00,90.61,90.615,90.61,90.61,269600000.0
2009-10-21 07:14:00,90.615,90.64,90.61,90.625,332100000.0
2009-10-21 07:15:00,90.625,90.625,90.615,90.62,347800000.0
2009-10-21 07:16:00,90.62,90.62,90.615,90.62,228900000.0
2009-10-21 07:17:00,90.62,90.625,90.62,90.625,273900000.0
2009-10-21 07:18:00,90.625,90.63,90.625,90.625,186600000.0
2009-10-21 07:19:00,90.625,90.63,90.625,90.63,263200000.0
2009-10-21 07:20:00,90.63,90.64,90.63,90.64,117600000.0
2009-10-21 07:21:00,90.64,90.64,90.63,90.635,120800000.0
2009-10-21 07:22:00,90.635,90.65,90.635,90.64,424400000.0
2009-10-21 07:23:00,90.64,90.64,90.635,90.635,143200000.0
2009-10-21 07:24:00,90.635,90.635,90.62,90.625,271200000.0
2009-10-21 07:25:00,90.63,90.635,90.625,90.625,81200000.0
2009-10-21 07:26:00,90.625,90.63,90.615,90.63,233400002.0
2009-10-21 07:27:00,90.63,90.645,90.63,90.645,143800000.0
2009-10-21 07:28:00,90.645,90.645,90.63,90.64,150200000.0
2009-10-21 07:29:00,90.64,90.645,90.64,90.645,55200000.0
2009-10-21 07:30:00,90.645,90.65,90.64,90.65,208900000.0
2009-10-21 07:31:00,90.65,90.65,90.63,90.64,311700000.0
2009-10-21 07:32:00,90.64,90.64,90.635,90.64,115200000.0
2009-10-21 07:33:00,90.64,90.65,90.64,90.645,206200000.0
2009-10-21 07:34:00,90.645,90.65,90.64,90.645,244500000.0
2009-10-21 07:35:00,90.645,90.67,90.645,90.67,297400000.0
2009-10-21 07:36:00,90.67,90.67,90.665,90.67,113600000.0
2009-10-21 07:37:00,90.675,90.68,90.675,90.68,41800000.0
2009-10-21 07:38:00,90.68,90.69,90.665,90.675,402400000.0
2009-10-21 07:39:00,90.675,90.685,90.66,90.66,459900000.0
2009-10-21 07:40:00,90.66,90.68,90.66,90.675,438100000.0
2009-10-21 07:41:00,90.68,90.7,90.675,90.695,183300001.0
2009-10-21 07:42:00,90.695,90.7,90.69,90.69,332800000.0
2009-10-21 07:43:00,90.695,90.7,90.69,90.69,108200000.0
2009-10-21 07:44:00,90.69,90.69,90.68,90.685,210200000.0
2009-10-21 07:45:00,90.685,90.7,90.68,90.695,393800000.0
2009-10-21 07:46:00,90.69,90.695,90.68,90.68,289400000.0
2009-10-21 07:47:00,90.685,90.7,90.68,90.695,202400000.0
2009-10-21 07:48:00,90.695,90.71,90.69,90.7,342700000.0
2009-10-21 07:49:00,90.7,90.7,90.69,90.69,390000000.0
2009-10-21 07:50:00,90.69,90.69,90.68,90.685,254100000.0
2009-10-21 07:51:00,90.685,90.69,90.685,90.69,179600000.0
2009-10-21 07:52:00,90.685,90.69,90.68,90.685,222600000.0
2009-10-21 07:53:00,90.685,90.685,90.68,90.68,53700000.0
2009-10-21 07:54:00,90.68,90.685,90.67,90.675,121400000.0
2009-10-21 07:55:00,90.67,90.68,90.665,90.68,295200000.0
2009-10-21 07:56:00,90.68,90.68,90.67,90.68,202700000.0
2009-10-21 07:57:00,90.68,90.715,90.68,90.715,431199998.0
2009-10-21 07:58:00,90.715,90.735,90.715,90.73,182200000.0
2009-10-21 07:59:00,90.73,90.74,90.72,90.74,211000000.0
2009-10-21 08:00:00,90.74,90.755,90.74,90.75,324899999.0
2009-10-21 08:01:00,90.75,90.77,90.745,90.76,713100000.0
2009-10-21 08:02:00,90.76,90.77,90.76,90.76,493500000.0
2009-10-21 08:03:00,90.76,90.765,90.73,90.74,457900000.0
2009-10-21 08:04:00,90.735,90.735,90.705,90.705,1060599999.0
2009-10-21 08:05:00,90.705,90.71,90.695,90.71,399599996.0
2009-10-21 08:06:00,90.71,90.73,90.71,90.725,170900000.0
2009-10-21 08:07:00,90.725,90.73,90.725,90.73,143199997.0
2009-10-21 08:08:00,90.73,90.73,90.715,90.72,701699999.0
2009-10-21 08:09:00,90.72,90.72,90.71,90.71,51200000.0
2009-10-21 08:10:00,90.71,90.73,90.71,90.73,722899998.0
2009-10-21 08:11:00,90.725,90.73,90.71,90.715,173100000.0
2009-10-21 08:12:00,90.71,90.73,90.71,90.725,397200001.0
2009-10-21 08:13:00,90.725,90.73,90.72,90.73,786900000.0
2009-10-21 08:14:00,90.73,90.73,90.7,90.7,354200000.0
2009-10-21 08:15:00,90.7,90.71,90.7,90.71,218700000.0
2009-10-21 08:16:00,90.71,90.71,90.7,90.7,203500000.0
2009-10-21 08:17:00,90.695,90.695,90.69,90.695,578200000.0
2009-10-21 08:18:00,90.7,90.7,90.69,90.7,419300000.0
2009-10-21 08:19:00,90.7,90.73,90.7,90.72,577000000.0
2009-10-21 08:20:00,90.72,90.73,90.7,90.705,441599998.0
2009-10-21 08:21:00,90.705,90.72,90.705,90.71,139500000.0
2009-10-21 08:22:00,90.71,90.72,90.71,90.715,171200000.0
2009-10-21 08:23:00,90.72,90.72,90.71,90.715,359000000.0
2009-10-21 08:24:00,90.715,90.725,90.71,90.72,250100000.0
2009-10-21 08:25:00,90.72,90.725,90.72,90.725,144600000.0
2009-10-21 08:26:00,90.72,90.725,90.71,90.71,601200001.0
2009-10-21 08:27:00,90.71,90.71,90.7,90.705,701900000.0
2009-10-21 08:28:00,90.705,90.71,90.7,90.7,313800000.0
2009-10-21 08:29:00,90.7,90.705,90.69,90.705,475600001.0
2009-10-21 08:30:00,90.7,90.7,90.695,90.7,372099999.0
2009-10-21 08:31:00,90.695,90.7,90.695,90.7,176900000.0
2009-10-21 08:32:00,90.7,90.7,90.67,90.67,729400002.0
2009-10-21 08:33:00,90.67,90.67,90.65,90.66,364800000.0
2009-10-21 08:34:00,90.655,90.685,90.655,90.68,408100000.0
2009-10-21 08:35:00,90.675,90.68,90.665,90.67,330800000.0
2009-10-21 08:36:00,90.67,90.68,90.66,90.67,384700000.0
2009-10-21 08:37:00,90.67,90.69,90.665,90.68,784900002.0
2009-10-21 08:38:00,90.68,90.7,90.67,90.69,536500001.0
2009-10-21 08:39:00,90.69,90.7,90.67,90.67,348900000.0
2009-10-21 08:40:00,90.68,90.7,90.67,90.69,520000000.0
2009-10-21 08:41:00,90.69,90.69,90.675,90.675,839899998.0
2009-10-21 08:42:00,90.675,90.675,90.65,90.66,756400000.0
2009-10-21 08:43:00,90.66,90.67,90.66,90.665,381600000.0
2009-10-21 08:44:00,90.665,90.68,90.66,90.68,447600000.0
2009-10-21 08:45:00,90.68,90.685,90.67,90.675,417500000.0
2009-10-21 08:46:00,90.675,90.68,90.64,90.64,897799999.0
2009-10-21 08:47:00,90.64,90.65,90.62,90.62,743500001.0
2009-10-21 08:48:00,90.62,90.62,90.61,90.61,916500000.0
2009-10-21 08:49:00,90.62,90.62,90.61,90.62,646500001.0
2009-10-21 08:50:00,90.62,90.63,90.62,90.62,1046999995.0
2009-10-21 08:51:00,90.62,90.63,90.62,90.625,1059599997.0
2009-10-21 08:52:00,90.625,90.64,90.625,90.64,536899999.0
2009-10-21 08:53:00,90.64,90.655,90.625,90.65,913599998.0
2009-10-21 08:54:00,90.65,90.66,90.65,90.655,697100002.0
2009-10-21 08:55:00,90.655,90.66,90.65,90.65,594400002.0
2009-10-21 08:56:00,90.65,90.66,90.65,90.65,434900000.0
2009-10-21 08:57:00,90.65,90.685,90.65,90.68,389400000.0
2009-10-21 08:58:00,90.685,90.685,90.675,90.675,322800002.0
2009-10-21 08:59:00,90.675,90.695,90.675,90.69,1083699999.0
2009-10-21 09:00:00,90.69,90.69,90.675,90.68,448400000.0
2009-10-21 09:01:00,90.68,90.69,90.67,90.67,861700000.0
2009-10-21 09:02:00,90.67,90.67,90.65,90.66,699200000.0
2009-10-21 09:03:00,90.66,90.665,90.65,90.66,227500000.0
2009-10-21 09:04:00,90.66,90.66,90.64,90.64,230200000.0
2009-10-21 09:05:00,90.645,90.66,90.64,90.65,472000000.0
2009-10-21 09:06:00,90.65,90.655,90.645,90.65,620000000.0
2009-10-21 09:07:00,90.65,90.67,90.65,90.665,453900000.0
2009-10-21 09:08:00,90.66,90.67,90.655,90.67,522100000.0
2009-10-21 09:09:00,90.67,90.67,90.665,90.67,418900000.0
2009-10-21 09:10:00,90.67,90.67,90.65,90.65,656399995.0
2009-10-21 09:11:00,90.65,90.65,90.62,90.62,570200001.0
2009-10-21 09:12:00,90.62,90.63,90.615,90.62,340800000.0
2009-10-21 09:13:00,90.62,90.62,90.53,90.55,1560900005.0
2009-10-21 09:14:00,90.55,90.58,90.55,90.57,634300000.0
2009-10-21 09:15:00,90.57,90.57,90.485,90.49,824500002.0
2009-10-21 09:16:00,90.49,90.535,90.49,90.52,1024100002.0
2009-10-21 09:17:00,90.52,90.55,90.515,90.54,1094100004.0
2009-10-21 09:18:00,90.54,90.54,90.5,90.52,529600000.0
2009-10-21 09:19:00,90.52,90.545,90.52,90.52,554100003.0
2009-10-21 09:20:00,90.52,90.525,90.49,90.515,655800000.0
2009-10-21 09:21:00,90.515,90.545,90.51,90.545,1020400004.0
2009-10-21 09:22:00,90.56,90.56,90.51,90.52,670400000.0
2009-10-21 09:23:00,90.515,90.525,90.5,90.515,662699999.0
2009-10-21 09:24:00,90.515,90.535,90.51,90.51,687000000.0
2009-10-21 09:25:00,90.51,90.545,90.51,90.54,651600000.0
2009-10-21 09:26:00,90.54,90.555,90.53,90.555,655000005.0
2009-10-21 09:27:00,90.555,90.565,90.545,90.55,541000001.0
2009-10-21 09:28:00,90.55,90.555,90.53,90.55,794500000.0
2009-10-21 09:29:00,90.545,90.555,90.545,90.545,721699996.0
2009-10-21 09:30:00,90.555,90.555,90.545,90.555,595000001.0
2009-10-21 09:31:00,90.555,90.555,90.525,90.54,1086999997.0
2009-10-21 09:32:00,90.54,90.55,90.54,90.545,582499997.0
2009-10-21 09:33:00,90.545,90.56,90.53,90.555,686000000.0
2009-10-21 09:34:00,90.555,90.595,90.555,90.585,622200000.0
2009-10-21 09:35:00,90.585,90.645,90.58,90.64,951599997.0
2009-10-21 09:36:00,90.64,90.64,90.61,90.64,1075199999.0
2009-10-21 09:37:00,90.64,90.66,90.63,90.66,715000000.0
2009-10-21 09:38:00,90.66,90.665,90.63,90.63,720699997.0
2009-10-21 09:39:00,90.63,90.63,90.61,90.625,727200001.0
2009-10-21 09:40:00,90.625,90.64,90.62,90.62,1078500002.0
2009-10-21 09:41:00,90.625,90.63,90.6,90.6,500399999.0
2009-10-21 09:42:00,90.6,90.615,90.59,90.61,539900003.0
2009-10-21 09:43:00,90.615,90.64,90.61,90.61,761800000.0
2009-10-21 09:44:00,90.61,90.615,90.59,90.595,693499999.0
2009-10-21 09:45:00,90.59,90.6,90.585,90.595,303900000.0
2009-10-21 09:46:00,90.595,90.63,90.595,90.605,433400000.0
2009-10-21 09:47:00,90.605,90.63,90.605,90.63,556099998.0
2009-10-21 09:48:00,90.63,90.67,90.63,90.66,1380400000.0
2009-10-21 09:49:00,90.655,90.66,90.645,90.655,1268899991.0
2009-10-21 09:50:00,90.655,90.68,90.65,90.68,1217899994.0
2009-10-21 09:51:00,90.675,90.69,90.66,90.665,854400001.0
2009-10-21 09:52:00,90.665,90.68,90.665,90.68,577999997.0
2009-10-21 09:53:00,90.675,90.68,90.67,90.67,843800001.0
2009-10-21 09:54:00,90.67,90.7,90.67,90.7,687000001.0
2009-10-21 09:55:00,90.7,90.71,90.69,90.705,902999996.0
2009-10-21 09:56:00,90.7,90.725,90.7,90.715,901700000.0
2009-10-21 09:57:00,90.715,90.72,90.705,90.715,375500000.0
2009-10-21 09:58:00,90.715,90.72,90.705,90.71,637330002.0
2009-10-21 09:59:00,90.71,90.715,90.69,90.7,298409999.0
2009-10-21 10:00:00,90.7,90.7,90.67,90.67,338400000.0
2009-10-21 10:01:00,90.67,90.67,90.65,90.665,386899999.0
2009-10-21 10:02:00,90.665,90.68,90.665,90.675,563899997.0
2009-10-21 10:03:00,90.675,90.68,90.66,90.66,399200000.0
2009-10-21 10:04:00,90.66,90.675,90.66,90.66,516300000.0
2009-10-21 10:05:00,90.66,90.67,90.655,90.665,307200003.0
2009-10-21 10:06:00,90.67,90.67,90.665,90.67,194700000.0
2009-10-21 10:07:00,90.67,90.68,90.66,90.68,301400000.0
2009-10-21 10:08:00,90.68,90.68,90.67,90.68,271799999.0
2009-10-21 10:09:00,90.68,90.68,90.675,90.68,488100001.0
2009-10-21 10:10:00,90.68,90.7,90.67,90.69,501200001.0
2009-10-21 10:11:00,90.69,90.71,90.69,90.7,417499999.0
2009-10-21 10:12:00,90.7,90.705,90.67,90.67,222600000.0
2009-10-21 10:13:00,90.675,90.675,90.655,90.665,403300000.0
2009-10-21 10:14:00,90.665,90.665,90.655,90.665,236799996.0
2009-10-21 10:15:00,90.665,90.67,90.66,90.67,532800001.0
2009-10-21 10:16:00,90.66,90.67,90.66,90.67,305900000.0
2009-10-21 10:17:00,90.67,90.685,90.665,90.67,593499996.0
2009-10-21 10:18:00,90.67,90.68,90.67,90.68,356899995.0
2009-10-21 10:19:00,90.675,90.68,90.67,90.67,453200000.0
2009-10-21 10:20:00,90.675,90.675,90.66,90.66,1207400000.0
2009-10-21 10:21:00,90.66,90.665,90.655,90.655,468200000.0
2009-10-21 10:22:00,90.655,90.66,90.635,90.635,876500000.0
2009-10-21 10:23:00,90.635,90.64,90.63,90.64,264800000.0
2009-10-21 10:24:00,90.64,90.66,90.62,90.62,437499999.0
2009-10-21 10:25:00,90.62,90.64,90.62,90.635,578800000.0
2009-10-21 10:26:00,90.64,90.655,90.62,90.62,371699998.0
2009-10-21 10:27:00,90.62,90.68,90.62,90.68,385000000.0
2009-10-21 10:28:00,90.68,90.68,90.66,90.66,422199999.0
2009-10-21 10:29:00,90.66,90.68,90.66,90.67,203000000.0
2009-10-21 10:30:00,90.675,90.72,90.65,90.69,627299999.0
2009-10-21 10:31:00,90.69,90.7,90.67,90.69,465200000.0
2009-10-21 10:32:00,90.69,90.73,90.69,90.71,545200002.0
2009-10-21 10:33:00,90.71,90.72,90.7,90.71,595199999.0
2009-10-21 10:34:00,90.705,90.72,90.7,90.71,493600009.0
2009-10-21 10:35:00,90.71,90.74,90.71,90.74,293699999.0
2009-10-21 10:36:00,90.74,90.75,90.73,90.73,740400000.0
2009-10-21 10:37:00,90.725,90.725,90.7,90.7,320100000.0
2009-10-21 10:38:00,90.7,90.72,90.695,90.7,503100001.0
2009-10-21 10:39:00,90.705,90.73,90.695,90.72,428600000.0
2009-10-21 10:40:00,90.72,90.72,90.7,90.71,650700003.0
2009-10-21 10:41:00,90.71,90.72,90.71,90.715,742900000.0
2009-10-21 10:42:00,90.715,90.72,90.71,90.715,668499999.0
2009-10-21 10:43:00,90.715,90.745,90.715,90.745,598500002.0
2009-10-21 10:44:00,90.745,90.82,90.745,90.81,926800000.0
2009-10-21 10:45:00,90.81,90.81,90.79,90.79,530600002.0
2009-10-21 10:46:00,90.79,90.82,90.785,90.82,765100000.0
2009-10-21 10:47:00,90.82,90.82,90.785,90.79,757699996.0
2009-10-21 10:48:00,90.79,90.83,90.79,90.83,776299998.0
2009-10-21 10:49:00,90.825,90.83,90.8,90.815,462899999.0
2009-10-21 10:50:00,90.81,90.815,90.79,90.8,274600000.0
2009-10-21 10:51:00,90.8,90.81,90.8,90.8,317400000.0
2009-10-21 10:52:00,90.8,90.81,90.79,90.8,555299999.0
2009-10-21 10:53:00,90.8,90.805,90.79,90.79,184000000.0
2009-10-21 10:54:00,90.79,90.795,90.77,90.77,743400001.0
2009-10-21 10:55:00,90.78,90.8,90.78,90.795,467000000.0
2009-10-21 10:56:00,90.8,90.805,90.78,90.78,517300001.0
2009-10-21 10:57:00,90.78,90.78,90.76,90.775,787700002.0
2009-10-21 10:58:00,90.77,90.78,90.75,90.775,553800000.0
2009-10-21 10:59:00,90.775,90.79,90.77,90.77,484100001.0
2009-10-21 11:00:00,90.77,90.78,90.77,90.775,396100000.0
2009-10-21 11:01:00,90.775,90.775,90.75,90.75,401800000.0
2009-10-21 11:02:00,90.75,90.77,90.75,90.77,309900000.0
2009-10-21 11:03:00,90.77,90.78,90.755,90.755,290700000.0
2009-10-21 11:04:00,90.755,90.81,90.75,90.81,754200001.0
2009-10-21 11:05:00,90.81,90.835,90.8,90.83,898500001.0
2009-10-21 11:06:00,90.83,90.865,90.83,90.855,1088199999.0
2009-10-21 11:07:00,90.855,90.875,90.84,90.87,975900002.0
2009-10-21 11:08:00,90.87,90.885,90.865,90.88,547600000.0
2009-10-21 11:09:00,90.88,90.935,90.88,90.92,916300001.0
2009-10-21 11:10:00,90.92,90.94,90.92,90.935,816500002.0
2009-10-21 11:11:00,90.94,90.945,90.92,90.92,1038600003.0
2009-10-21 11:12:00,90.92,90.94,90.91,90.94,639400000.0
2009-10-21 11:13:00,90.94,90.95,90.925,90.935,801600000.0
2009-10-21 11:14:00,90.94,90.945,90.895,90.9,583500000.0
2009-10-21 11:15:00,90.9,90.94,90.9,90.92,392400004.0
2009-10-21 11:16:00,90.92,90.93,90.91,90.92,654699998.0
2009-10-21 11:17:00,90.92,90.935,90.915,90.92,871500000.0
2009-10-21 11:18:00,90.92,90.925,90.9,90.92,719300000.0
2009-10-21 11:19:00,90.92,90.94,90.91,90.935,1070500003.0
2009-10-21 11:20:00,90.935,90.935,90.905,90.91,855200000.0
2009-10-21 11:21:00,90.91,90.945,90.905,90.94,797999997.0
2009-10-21 11:22:00,90.94,90.97,90.925,90.97,893500001.0
2009-10-21 11:23:00,90.97,91.0,90.97,90.995,809900000.0
2009-10-21 11:24:00,90.995,90.995,90.92,90.925,971099997.0
2009-10-21 11:25:00,90.925,90.93,90.92,90.93,560099998.0
2009-10-21 11:26:00,90.93,90.94,90.91,90.91,505400000.0
2009-10-21 11:27:00,90.91,90.93,90.91,90.92,735999996.0
2009-10-21 11:28:00,90.92,90.93,90.92,90.92,459400000.0
2009-10-21 11:29:00,90.92,90.94,90.915,90.935,338700000.0
2009-10-21 11:30:00,90.935,90.935,90.885,90.895,426599999.0
2009-10-21 11:31:00,90.895,90.905,90.885,90.9,1037900003.0
2009-10-21 11:32:00,90.9,90.9,90.87,90.87,539800000.0
2009-10-21 11:33:00,90.87,90.92,90.87,90.915,708400002.0
2009-10-21 11:34:00,90.915,90.915,90.895,90.895,385100000.0
2009-10-21 11:35:00,90.89,90.89,90.885,90.885,354500000.0
2009-10-21 11:36:00,90.885,90.9,90.88,90.895,417400000.0
2009-10-21 11:37:00,90.895,90.9,90.885,90.89,667800000.0
2009-10-21 11:38:00,90.89,90.915,90.89,90.91,642200003.0
2009-10-21 11:39:00,90.91,90.915,90.9,90.9,410199999.0
2009-10-21 11:40:00,90.895,90.895,90.875,90.885,846800001.0
2009-10-21 11:41:00,90.885,90.905,90.87,90.89,550899998.0
2009-10-21 11:42:00,90.89,90.925,90.885,90.915,562900000.0
2009-10-21 11:43:00,90.92,90.92,90.895,90.91,557800001.0
2009-10-21 11:44:00,90.91,90.915,90.91,90.915,386500000.0
2009-10-21 11:45:00,90.91,90.915,90.895,90.905,716500002.0
2009-10-21 11:46:00,90.905,90.92,90.9,90.91,857300002.0
2009-10-21 11:47:00,90.905,90.91,90.895,90.905,526000001.0
2009-10-21 11:48:00,90.905,90.91,90.875,90.88,630500000.0
2009-10-21 11:49:00,90.88,90.88,90.86,90.86,808699993.0
2009-10-21 11:50:00,90.86,90.89,90.86,90.87,884499999.0
2009-10-21 11:51:00,90.87,90.89,90.87,90.88,1119299997.0
2009-10-21 11:52:00,90.885,90.895,90.87,90.895,1211299982.0
2009-10-21 11:53:00,90.895,90.915,90.89,90.895,416900000.0
2009-10-21 11:54:00,90.89,90.91,90.89,90.89,740900004.0
2009-10-21 11:55:00,90.89,90.9,90.87,90.88,574499995.0
2009-10-21 11:56:00,90.88,90.905,90.88,90.88,984700003.0
2009-10-21 11:57:00,90.88,90.89,90.875,90.88,550399999.0
2009-10-21 11:58:00,90.88,90.89,90.875,90.89,676500000.0
2009-10-21 11:59:00,90.89,90.89,90.88,90.88,578999999.0
2009-10-21 12:00:00,90.875,90.89,90.865,90.875,1216399994.0
2009-10-21 12:01:00,90.875,90.91,90.875,90.895,1192200004.0
2009-10-21 12:02:00,90.9,90.91,90.89,90.9,621300001.0
2009-10-21 12:03:00,90.9,90.91,90.885,90.91,613599997.0
2009-10-21 12:04:00,90.905,90.91,90.9,90.905,813099983.0
2009-10-21 12:05:00,90.905,90.935,90.905,90.935,608800010.0
2009-10-21 12:06:00,90.935,90.96,90.92,90.925,903999998.0
2009-10-21 12:07:00,90.925,90.935,90.925,90.925,768599997.0
2009-10-21 12:08:00,90.925,90.935,90.92,90.93,355700000.0
2009-10-21 12:09:00,90.93,90.935,90.92,90.925,616400000.0
2009-10-21 12:10:00,90.925,90.93,90.92,90.925,839300000.0
2009-10-21 12:11:00,90.92,90.94,90.905,90.905,945800001.0
2009-10-21 12:12:00,90.905,90.91,90.88,90.91,799300000.0
2009-10-21 12:13:00,90.91,90.92,90.9,90.905,514500000.0
2009-10-21 12:14:00,90.905,90.905,90.89,90.895,406300000.0
2009-10-21 12:15:00,90.895,90.9,90.89,90.895,1098300007.0
2009-10-21 12:16:00,90.895,90.9,90.89,90.9,227000000.0
2009-10-21 12:17:00,90.9,90.925,90.895,90.92,753300001.0
2009-10-21 12:18:00,90.92,90.925,90.91,90.92,377200000.0
2009-10-21 12:19:00,90.92,90.925,90.915,90.92,554900000.0
2009-10-21 12:20:00,90.92,90.925,90.91,90.925,496900000.0
2009-10-21 12:21:00,90.92,90.94,90.92,90.93,569699999.0
2009-10-21 12:22:00,90.93,90.94,90.915,90.93,1084600001.0
2009-10-21 12:23:00,90.93,90.93,90.92,90.925,390600000.0
2009-10-21 12:24:00,90.925,90.925,90.915,90.92,283700000.0
2009-10-21 12:25:00,90.925,90.925,90.905,90.91,325400001.0
2009-10-21 12:26:00,90.905,90.91,90.89,90.89,680900000.0
2009-10-21 12:27:00,90.885,90.89,90.87,90.89,419600004.0
2009-10-21 12:28:00,90.89,90.89,90.88,90.88,497500016.0
2009-10-21 12:29:00,90.88,90.885,90.865,90.865,501000005.0
2009-10-21 12:30:00,90.865,90.87,90.825,90.835,994400002.0
2009-10-21 12:31:00,90.835,90.845,90.82,90.835,862100002.0
2009-10-21 12:32:00,90.835,90.835,90.82,90.835,992200008.0
2009-10-21 12:33:00,90.84,90.87,90.835,90.85,983900024.0
2009-10-21 12:34:00,90.85,90.855,90.815,90.815,753200006.0
2009-10-21 12:35:00,90.815,90.83,90.81,90.82,890400017.0
2009-10-21 12:36:00,90.825,90.825,90.79,90.795,596299998.0
2009-10-21 12:37:00,90.795,90.82,90.795,90.8,768900000.0
2009-10-21 12:38:00,90.8,90.81,90.79,90.795,773900000.0
2009-10-21 12:39:00,90.795,90.8,90.79,90.79,977799999.0
2009-10-21 12:40:00,90.79,90.795,90.77,90.785,876100000.0
2009-10-21 12:41:00,90.785,90.795,90.78,90.79,834500002.0
2009-10-21 12:42:00,90.79,90.795,90.78,90.79,589500003.0
2009-10-21 12:43:00,90.79,90.79,90.775,90.78,324700000.0
2009-10-21 12:44:00,90.78,90.8,90.78,90.785,523700001.0
2009-10-21 12:45:00,90.785,90.825,90.785,90.82,683800000.0
2009-10-21 12:46:00,90.82,90.84,90.815,90.83,1168799991.0
2009-10-21 12:47:00,90.83,90.87,90.825,90.86,548399999.0
2009-10-21 12:48:00,90.86,90.86,90.83,90.835,1125399998.0
2009-10-21 12:49:00,90.835,90.835,90.8,90.8,878400000.0
2009-10-21 12:50:00,90.8,90.82,90.8,90.81,332500000.0
2009-10-21 12:51:00,90.805,90.81,90.8,90.81,391300000.0
2009-10-21 12:52:00,90.81,90.82,90.81,90.81,480700000.0
2009-10-21 12:53:00,90.81,90.83,90.81,90.81,624000002.0
2009-10-21 12:54:00,90.81,90.82,90.81,90.82,300400000.0
2009-10-21 12:55:00,90.82,90.82,90.82,90.82,382500004.0
2009-10-21 12:56:00,90.82,90.82,90.82,90.82,114100000.0
2009-10-21 12:57:00,90.82,90.85,90.82,90.84,405299999.0
2009-10-21 12:58:00,90.84,90.855,90.83,90.85,661100000.0
2009-10-21 12:59:00,90.85,90.87,90.85,90.87,364900000.0
2009-10-21 13:00:00,90.87,90.87,90.83,90.86,557800000.0
2009-10-21 13:01:00,90.86,90.88,90.85,90.88,533900002.0
2009-10-21 13:02:00,90.88,90.89,90.875,90.885,336500000.0
2009-10-21 13:03:00,90.885,90.885,90.87,90.87,210200000.0
2009-10-21 13:04:00,90.87,90.87,90.855,90.855,95500000.0
2009-10-21 13:05:00,90.855,90.865,90.85,90.855,547300005.0
2009-10-21 13:06:00,90.855,90.86,90.825,90.855,792999999.0
2009-10-21 13:07:00,90.855,90.86,90.85,90.86,334400004.0
2009-10-21 13:08:00,90.855,90.885,90.855,90.88,781400001.0
2009-10-21 13:09:00,90.88,90.89,90.865,90.89,995300001.0
2009-10-21 13:10:00,90.89,90.89,90.875,90.885,895400000.0
2009-10-21 13:11:00,90.885,90.89,90.87,90.87,346000000.0
2009-10-21 13:12:00,90.87,90.9,90.87,90.895,392500000.0
2009-10-21 13:13:00,90.895,90.91,90.895,90.905,672500002.0
2009-10-21 13:14:00,90.905,90.91,90.895,90.9,195300001.0
2009-10-21 13:15:00,90.9,90.9,90.88,90.88,318000000.0
2009-10-21 13:16:00,90.88,90.885,90.87,90.88,172200000.0
2009-10-21 13:17:00,90.88,90.88,90.875,90.875,136600000.0
2009-10-21 13:18:00,90.875,90.885,90.875,90.88,301499998.0
2009-10-21 13:19:00,90.88,90.88,90.88,90.88,151800000.0
2009-10-21 13:20:00,90.88,90.88,90.865,90.865,312000000.0
2009-10-21 13:21:00,90.865,90.88,90.865,90.875,212500000.0
2009-10-21 13:22:00,90.875,90.9,90.87,90.89,791099998.0
2009-10-21 13:23:00,90.89,90.895,90.86,90.865,501899997.0
2009-10-21 13:24:00,90.86,90.89,90.86,90.89,137800000.0
2009-10-21 13:25:00,90.89,90.89,90.875,90.885,503900004.0
2009-10-21 13:26:00,90.885,90.885,90.87,90.87,416700001.0
2009-10-21 13:27:00,90.875,90.88,90.875,90.88,399800001.0
2009-10-21 13:28:00,90.875,90.91,90.87,90.905,657799990.0
2009-10-21 13:29:00,90.905,90.915,90.9,90.9,386100000.0
2009-10-21 13:30:00,90.9,90.9,90.87,90.88,312600000.0
2009-10-21 13:31:00,90.88,90.89,90.87,90.89,384200000.0
2009-10-21 13:32:00,90.89,90.92,90.89,90.92,459600000.0
2009-10-21 13:33:00,90.92,90.93,90.905,90.92,394900000.0
2009-10-21 13:34:00,90.92,90.92,90.905,90.915,425700000.0
2009-10-21 13:35:00,90.92,90.92,90.9,90.91,241800000.0
2009-10-21 13:36:00,90.91,90.91,90.91,90.91,81200000.0
2009-10-21 13:37:00,90.91,90.94,90.91,90.94,304000000.0
2009-10-21 13:38:00,90.94,90.97,90.94,90.945,342899999.0
2009-10-21 13:39:00,90.945,90.96,90.93,90.95,384500000.0
2009-10-21 13:40:00,90.95,91.01,90.95,90.975,731699998.0
2009-10-21 13:41:00,90.975,91.02,90.97,91.01,1025800002.0
2009-10-21 13:42:00,91.015,91.04,91.01,91.03,1096399994.0
2009-10-21 13:43:00,91.03,91.03,91.0,91.02,737099997.0
2009-10-21 13:44:00,91.02,91.02,90.995,90.995,735100003.0
2009-10-21 13:45:00,90.995,91.0,90.945,90.95,793800001.0
2009-10-21 13:46:00,90.95,90.965,90.95,90.96,346000000.0
2009-10-21 13:47:00,90.96,91.01,90.96,91.005,852999996.0
2009-10-21 13:48:00,91.005,91.005,90.975,90.99,675799995.0
2009-10-21 13:49:00,90.99,91.0,90.975,91.0,321499999.0
2009-10-21 13:50:00,91.0,91.015,91.0,91.015,338000000.0
2009-10-21 13:51:00,91.015,91.025,91.0,91.02,292900000.0
2009-10-21 13:52:00,91.02,91.02,90.99,91.005,550100000.0
2009-10-21 13:53:00,91.005,91.01,90.995,91.005,466899999.0
2009-10-21 13:54:00,91.005,91.04,90.995,91.04,433800000.0
2009-10-21 13:55:00,91.04,91.07,91.03,91.045,721900006.0
2009-10-21 13:56:00,91.04,91.04,91.01,91.015,704800000.0
2009-10-21 13:57:00,91.02,91.05,91.02,91.045,468100000.0
2009-10-21 13:58:00,91.05,91.065,91.04,91.05,782199997.0
2009-10-21 13:59:00,91.05,91.055,91.045,91.045,405400000.0
2009-10-21 14:00:00,91.04,91.07,91.03,91.04,811200000.0
2009-10-21 14:01:00,91.035,91.04,91.0,91.01,1119000000.0
2009-10-21 14:02:00,91.015,91.055,91.005,91.005,555400000.0
2009-10-21 14:03:00,91.005,91.045,91.005,91.03,459800000.0
2009-10-21 14:04:00,91.025,91.03,91.005,91.025,454000000.0
2009-10-21 14:05:00,91.025,91.04,91.015,91.035,684800000.0
2009-10-21 14:06:00,91.035,91.045,91.035,91.045,480899999.0
2009-10-21 14:07:00,91.045,91.045,91.01,91.02,434000000.0
2009-10-21 14:08:00,91.015,91.015,90.95,90.96,656100000.0
2009-10-21 14:09:00,90.96,91.01,90.96,90.99,802300000.0
2009-10-21 14:10:00,90.995,91.0,90.99,91.0,377600000.0
2009-10-21 14:11:00,91.0,91.01,91.0,91.005,920299997.0
2009-10-21 14:12:00,91.005,91.025,91.005,91.025,335200001.0
2009-10-21 14:13:00,91.025,91.04,91.015,91.03,339200000.0
2009-10-21 14:14:00,91.03,91.03,91.01,91.02,493100000.0
2009-10-21 14:15:00,91.025,91.03,90.98,90.98,388700000.0
2009-10-21 14:16:00,90.98,91.01,90.97,91.01,522900000.0
2009-10-21 14:17:00,91.005,91.01,91.005,91.01,330099999.0
2009-10-21 14:18:00,91.01,91.01,91.0,91.01,325400001.0
2009-10-21 14:19:00,91.01,91.04,91.005,91.03,487200000.0
2009-10-21 14:20:00,91.03,91.06,91.02,91.06,603300000.0
2009-10-21 14:21:00,91.06,91.135,91.045,91.12,1044499996.0
2009-10-21 14:22:00,91.12,91.135,91.1,91.1,743499999.0
2009-10-21 14:23:00,91.1,91.165,91.1,91.145,1369000003.0
2009-10-21 14:24:00,91.145,91.15,91.125,91.14,1309799990.0
2009-10-21 14:25:00,91.135,91.17,91.13,91.16,1372100001.0
2009-10-21 14:26:00,91.16,91.16,91.135,91.135,1623999993.0
2009-10-21 14:27:00,91.135,91.15,91.125,91.14,700800001.0
2009-10-21 14:28:00,91.135,91.135,91.075,91.09,772400002.0
2009-10-21 14:29:00,91.09,91.1,91.05,91.075,796000000.0
2009-10-21 14:30:00,91.07,91.13,91.065,91.105,716600001.0
2009-10-21 14:31:00,91.105,91.135,91.1,91.115,680899999.0
2009-10-21 14:32:00,91.115,91.12,91.1,91.115,370200001.0
2009-10-21 14:33:00,91.115,91.115,91.1,91.105,475400000.0
2009-10-21 14:34:00,91.105,91.105,91.08,91.08,496000000.0
2009-10-21 14:35:00,91.08,91.1,91.065,91.095,727799999.0
2009-10-21 14:36:00,91.09,91.1,91.065,91.085,850500000.0
2009-10-21 14:37:00,91.08,91.09,91.07,91.08,799100004.0
2009-10-21 14:38:00,91.08,91.105,91.08,91.095,471000001.0
2009-10-21 14:39:00,91.095,91.12,91.09,91.1,618000001.0
2009-10-21 14:40:00,91.1,91.1,91.08,91.08,531100000.0
2009-10-21 14:41:00,91.08,91.08,91.065,91.065,413800000.0
2009-10-21 14:42:00,91.065,91.08,91.055,91.065,480200000.0
2009-10-21 14:43:00,91.065,91.09,91.06,91.065,622700000.0
2009-10-21 14:44:00,91.065,91.065,91.03,91.04,425500003.0
2009-10-21 14:45:00,91.04,91.04,91.0,91.01,787500001.0
2009-10-21 14:46:00,91.005,91.01,90.99,91.0,725500002.0
2009-10-21 14:47:00,91.005,91.02,91.0,91.02,680800000.0
2009-10-21 14:48:00,91.025,91.03,91.02,91.03,498000005.0
2009-10-21 14:49:00,91.03,91.03,91.0,91.0,326700000.0
2009-10-21 14:50:00,91.005,91.02,91.0,91.005,561400000.0
2009-10-21 14:51:00,91.01,91.015,91.0,91.015,451200000.0
2009-10-21 14:52:00,91.015,91.015,91.0,91.0,338100000.0
2009-10-21 14:53:00,90.995,91.005,90.99,90.995,445100000.0
2009-10-21 14:54:00,90.99,91.0,90.985,91.0,345400000.0
2009-10-21 14:55:00,91.0,91.02,90.995,91.02,834800001.0
2009-10-21 14:56:00,91.02,91.03,91.01,91.01,454200000.0
2009-10-21 14:57:00,91.015,91.03,91.005,91.03,308100000.0
2009-10-21 14:58:00,91.03,91.055,91.03,91.04,535000004.0
2009-10-21 14:59:00,91.05,91.055,91.01,91.015,756699999.0
2009-10-21 15:00:00,91.015,91.06,91.015,91.05,462300001.0
2009-10-21 15:01:00,91.05,91.075,91.05,91.055,874499999.0
2009-10-21 15:02:00,91.055,91.065,91.04,91.045,656900000.0
2009-10-21 15:03:00,91.045,91.055,91.04,91.05,791300000.0
2009-10-21 15:04:00,91.045,91.055,91.045,91.045,670899999.0
2009-10-21 15:05:00,91.045,91.05,91.03,91.035,619600000.0
2009-10-21 15:06:00,91.035,91.04,91.01,91.02,587100000.0
2009-10-21 15:07:00,91.015,91.03,91.0,91.02,704000001.0
2009-10-21 15:08:00,91.02,91.025,91.0,91.02,405500000.0
2009-10-21 15:09:00,91.02,91.045,91.015,91.02,602100000.0
2009-10-21 15:10:00,91.02,91.04,90.995,91.005,863599997.0
2009-10-21 15:11:00,91.005,91.02,91.0,91.02,693800000.0
2009-10-21 15:12:00,91.02,91.02,91.0,91.015,499800000.0
2009-10-21 15:13:00,91.015,91.035,91.01,91.03,326700001.0
2009-10-21 15:14:00,91.03,91.055,91.02,91.05,508700000.0
2009-10-21 15:15:00,91.05,91.11,91.045,91.11,1130200002.0
2009-10-21 15:16:00,91.1,91.15,91.1,91.15,917100000.0
2009-10-21 15:17:00,91.15,91.17,91.14,91.145,1475480000.0
2009-10-21 15:18:00,91.14,91.155,91.13,91.14,731690001.0
2009-10-21 15:19:00,91.14,91.205,91.13,91.185,962300001.0
2009-10-21 15:20:00,91.185,91.235,91.185,91.225,1556579997.0
2009-10-21 15:21:00,91.225,91.275,91.225,91.235,1141400001.0
2009-10-21 15:22:00,91.235,91.235,91.19,91.21,849000001.0
2009-10-21 15:23:00,91.205,91.215,91.195,91.2,867100001.0
2009-10-21 15:24:00,91.2,91.205,91.13,91.13,1157289998.0
2009-10-21 15:25:00,91.13,91.16,91.125,91.155,526100000.0
2009-10-21 15:26:00,91.155,91.16,91.11,91.11,493699998.0
2009-10-21 15:27:00,91.105,91.11,91.095,91.1,709400001.0
2009-10-21 15:28:00,91.11,91.11,91.09,91.095,351000000.0
2009-10-21 15:29:00,91.095,91.12,91.09,91.115,360600000.0
2009-10-21 15:30:00,91.11,91.115,91.095,91.095,960900000.0
2009-10-21 15:31:00,91.095,91.11,91.07,91.105,785299999.0
2009-10-21 15:32:00,91.1,91.1,91.06,91.075,739800002.0
2009-10-21 15:33:00,91.075,91.11,91.07,91.11,831400000.0
2009-10-21 15:34:00,91.11,91.145,91.105,91.14,566000000.0
2009-10-21 15:35:00,91.14,91.155,91.135,91.15,939100002.0
2009-10-21 15:36:00,91.15,91.155,91.12,91.13,677300000.0
2009-10-21 15:37:00,91.13,91.13,91.01,91.05,859300001.0
2009-10-21 15:38:00,91.05,91.07,90.995,91.07,683999999.0
2009-10-21 15:39:00,91.07,91.075,91.01,91.015,920500001.0
2009-10-21 15:40:00,91.015,91.05,91.005,91.05,901600001.0
2009-10-21 15:41:00,91.05,91.05,91.005,91.005,807000002.0
2009-10-21 15:42:00,91.015,91.04,90.995,91.03,879499997.0
2009-10-21 15:43:00,91.03,91.03,90.865,90.91,1226599999.0
2009-10-21 15:44:00,90.91,90.91,90.865,90.885,610099999.0
2009-10-21 15:45:00,90.885,90.945,90.88,90.9,682000002.0
2009-10-21 15:46:00,90.9,90.94,90.9,90.905,622699999.0
2009-10-21 15:47:00,90.9,90.9,90.86,90.86,1168900003.0
2009-10-21 15:48:00,90.87,90.89,90.86,90.87,690100008.0
2009-10-21 15:49:00,90.87,90.88,90.805,90.85,627299998.0
2009-10-21 15:50:00,90.85,90.95,90.845,90.925,975199999.0
2009-10-21 15:51:00,90.92,90.92,90.87,90.92,887599997.0
2009-10-21 15:52:00,90.915,90.955,90.91,90.945,716400001.0
2009-10-21 15:53:00,90.945,90.97,90.945,90.97,836200001.0
2009-10-21 15:54:00,90.97,90.97,90.935,90.94,731100000.0
2009-10-21 15:55:00,90.94,91.0,90.935,90.995,649599999.0
2009-10-21 15:56:00,91.0,91.01,90.975,90.99,648999999.0
2009-10-21 15:57:00,90.99,91.0,90.955,90.97,697799998.0
2009-10-21 15:58:00,90.97,90.99,90.97,90.985,1146699998.0
2009-10-21 15:59:00,90.985,91.02,90.985,91.01,403100001.0
2009-10-21 16:00:00,91.01,91.08,90.985,91.065,813800000.0
2009-10-21 16:01:00,91.065,91.09,91.04,91.085,589399998.0
2009-10-21 16:02:00,91.085,91.1,91.065,91.07,523700000.0
2009-10-21 16:03:00,91.07,91.125,91.03,91.125,1064300003.0
2009-10-21 16:04:00,91.12,91.155,91.085,91.15,710999998.0
2009-10-21 16:05:00,91.15,91.15,91.095,91.14,700800000.0
2009-10-21 16:06:00,91.14,91.17,91.13,91.165,786500002.0
2009-10-21 16:07:00,91.155,91.21,91.155,91.19,493600000.0
2009-10-21 16:08:00,91.185,91.21,91.18,91.2,554500002.0
2009-10-21 16:09:00,91.195,91.2,91.155,91.155,748000001.0
2009-10-21 16:10:00,91.155,91.205,91.155,91.205,377530000.0
2009-10-21 16:11:00,91.21,91.21,91.175,91.175,560500000.0
2009-10-21 16:12:00,91.175,91.175,91.11,91.11,810800001.0
2009-10-21 16:13:00,91.11,91.155,91.08,91.145,929399999.0
2009-10-21 16:14:00,91.14,91.165,91.12,91.14,976800003.0
2009-10-21 16:15:00,91.135,91.145,91.07,91.075,730599999.0
2009-10-21 16:16:00,91.08,91.13,91.08,91.125,816699999.0
2009-10-21 16:17:00,91.125,91.16,91.125,91.16,885400003.0
2009-10-21 16:18:00,91.16,91.165,91.145,91.155,537600001.0
2009-10-21 16:19:00,91.16,91.16,91.105,91.15,739900005.0
2009-10-21 16:20:00,91.15,91.15,91.125,91.135,866000003.0
2009-10-21 16:21:00,91.135,91.15,91.135,91.14,684799998.0
2009-10-21 16:22:00,91.14,91.155,91.125,91.15,422900000.0
2009-10-21 16:23:00,91.15,91.175,91.15,91.175,488499999.0
2009-10-21 16:24:00,91.175,91.205,91.17,91.185,480699998.0
2009-10-21 16:25:00,91.18,91.185,91.18,91.185,523399998.0
2009-10-21 16:26:00,91.19,91.19,91.165,91.185,433499998.0
2009-10-21 16:27:00,91.19,91.19,91.16,91.175,501300001.0
2009-10-21 16:28:00,91.18,91.19,91.17,91.185,365400000.0
2009-10-21 16:29:00,91.185,91.19,91.16,91.165,223800000.0
2009-10-21 16:30:00,91.165,91.18,91.13,91.175,790799994.0
2009-10-21 16:31:00,91.175,91.195,91.165,91.18,618099998.0
2009-10-21 16:32:00,91.18,91.19,91.175,91.18,398400001.0
2009-10-21 16:33:00,91.18,91.18,91.14,91.14,284800000.0
2009-10-21 16:34:00,91.14,91.15,91.13,91.145,495100008.0
2009-10-21 16:35:00,91.145,91.145,91.125,91.13,852700000.0
2009-10-21 16:36:00,91.14,91.145,91.13,91.13,519500007.0
2009-10-21 16:37:00,91.13,91.135,91.1,91.13,918099996.0
2009-10-21 16:38:00,91.13,91.14,91.105,91.14,619599999.0
2009-10-21 16:39:00,91.14,91.14,91.12,91.135,410700000.0
2009-10-21 16:40:00,91.13,91.15,91.12,91.12,419700000.0
2009-10-21 16:41:00,91.125,91.155,91.105,91.14,458699999.0
2009-10-21 16:42:00,91.14,91.14,91.105,91.115,779000005.0
2009-10-21 16:43:00,91.115,91.115,91.085,91.1,852100011.0
2009-10-21 16:44:00,91.1,91.105,91.04,91.04,895200007.0
2009-10-21 16:45:00,91.04,91.045,91.025,91.04,702400001.0
2009-10-21 16:46:00,91.035,91.06,91.02,91.035,728199998.0
2009-10-21 16:47:00,91.03,91.03,90.99,90.99,536700000.0
2009-10-21 16:48:00,91.0,91.01,90.97,91.005,770000002.0
2009-10-21 16:49:00,90.995,91.02,90.99,90.99,949199994.0
2009-10-21 16:50:00,91.0,91.05,91.0,91.035,897500008.0
2009-10-21 16:51:00,91.03,91.085,91.03,91.08,583400001.0
2009-10-21 16:52:00,91.08,91.1,91.07,91.08,475199999.0
2009-10-21 16:53:00,91.08,91.08,91.07,91.08,349400000.0
2009-10-21 16:54:00,91.085,91.11,91.085,91.1,246400000.0
2009-10-21 16:55:00,91.1,91.13,91.1,91.13,453199999.0
2009-10-21 16:56:00,91.13,91.165,91.13,91.13,667599999.0
2009-10-21 16:57:00,91.135,91.15,91.095,91.1,697299999.0
2009-10-21 16:58:00,91.1,91.11,91.08,91.095,458300000.0
2009-10-21 16:59:00,91.095,91.135,91.09,91.11,634100000.0
2009-10-21 17:00:00,91.11,91.125,91.1,91.1,440000001.0
2009-10-21 17:01:00,91.1,91.1,91.075,91.08,471900000.0
2009-10-21 17:02:00,91.08,91.1,91.07,91.095,545600000.0
2009-10-21 17:03:00,91.095,91.11,91.09,91.095,214299999.0
2009-10-21 17:04:00,91.095,91.1,91.095,91.1,118700000.0
2009-10-21 17:05:00,91.1,91.1,91.085,91.095,190100000.0
2009-10-21 17:06:00,91.095,91.095,91.01,91.015,637800004.0
2009-10-21 17:07:00,90.995,91.07,90.995,91.07,755499999.0
2009-10-21 17:08:00,91.07,91.11,91.07,91.11,355900000.0
2009-10-21 17:09:00,91.105,91.105,91.075,91.08,222000001.0
2009-10-21 17:10:00,91.08,91.11,91.075,91.1,634199999.0
2009-10-21 17:11:00,91.1,91.11,91.09,91.1,533600000.0
2009-10-21 17:12:00,91.1,91.1,91.06,91.065,1082599998.0
2009-10-21 17:13:00,91.06,91.07,91.03,91.035,447000003.0
2009-10-21 17:14:00,91.04,91.05,91.025,91.05,528699996.0
2009-10-21 17:15:00,91.045,91.055,91.03,91.035,425200000.0
2009-10-21 17:16:00,91.035,91.04,91.025,91.04,463199998.0
2009-10-21 17:17:00,91.035,91.06,91.03,91.04,323000000.0
2009-10-21 17:18:00,91.04,91.05,91.03,91.05,356600000.0
2009-10-21 17:19:00,91.05,91.07,91.045,91.07,461600000.0
2009-10-21 17:20:00,91.07,91.075,91.07,91.07,275499999.0
2009-10-21 17:21:00,91.07,91.08,91.07,91.07,293100000.0
2009-10-21 17:22:00,91.07,91.07,91.045,91.05,479599994.0
2009-10-21 17:23:00,91.055,91.055,91.05,91.05,155400001.0
2009-10-21 17:24:00,91.05,91.05,91.02,91.02,346999998.0
2009-10-21 17:25:00,91.02,91.05,91.02,91.035,264900000.0
2009-10-21 17:26:00,91.035,91.04,91.02,91.03,171700000.0
2009-10-21 17:27:00,91.03,91.04,91.02,91.025,360700000.0
2009-10-21 17:28:00,91.025,91.04,91.025,91.025,510599999.0
2009-10-21 17:29:00,91.025,91.04,91.025,91.025,289800000.0
2009-10-21 17:30:00,91.03,91.04,91.025,91.035,211500000.0
2009-10-21 17:31:00,91.035,91.035,91.02,91.025,323600000.0
2009-10-21 17:32:00,91.025,91.045,91.01,91.04,388300001.0
2009-10-21 17:33:00,91.045,91.06,91.04,91.05,486400001.0
2009-10-21 17:34:00,91.05,91.06,91.05,91.06,375899996.0
2009-10-21 17:35:00,91.06,91.07,91.055,91.06,283600000.0
2009-10-21 17:36:00,91.06,91.09,91.05,91.09,322000000.0
2009-10-21 17:37:00,91.09,91.09,91.025,91.025,784999996.0
2009-10-21 17:38:00,91.025,91.05,91.02,91.045,556800002.0
2009-10-21 17:39:00,91.045,91.045,91.005,91.04,546499997.0
2009-10-21 17:40:00,91.04,91.045,91.02,91.03,475700001.0
2009-10-21 17:41:00,91.03,91.06,91.025,91.055,483500000.0
2009-10-21 17:42:00,91.055,91.055,91.035,91.035,526599996.0
2009-10-21 17:43:00,91.035,91.04,91.025,91.025,542099986.0
2009-10-21 17:44:00,91.03,91.04,91.025,91.025,213200001.0
2009-10-21 17:45:00,91.03,91.055,91.025,91.05,328100000.0
2009-10-21 17:46:00,91.05,91.055,91.03,91.035,604700002.0
2009-10-21 17:47:00,91.03,91.05,91.03,91.045,527199998.0
2009-10-21 17:48:00,91.045,91.055,91.04,91.055,642099999.0
2009-10-21 17:49:00,91.055,91.065,91.055,91.06,541199999.0
2009-10-21 17:50:00,91.06,91.07,91.055,91.07,482199997.0
2009-10-21 17:51:00,91.07,91.085,91.055,91.06,593299997.0
2009-10-21 17:52:00,91.055,91.07,91.055,91.055,619800001.0
2009-10-21 17:53:00,91.055,91.065,91.025,91.035,507900002.0
2009-10-21 17:54:00,91.035,91.035,91.03,91.03,716099999.0
2009-10-21 17:55:00,91.03,91.035,91.0,91.03,618299998.0
2009-10-21 17:56:00,91.03,91.05,91.03,91.045,527000000.0
2009-10-21 17:57:00,91.04,91.065,91.04,91.045,471799998.0
2009-10-21 17:58:00,91.045,91.045,91.02,91.03,319400000.0
2009-10-21 17:59:00,91.03,91.045,91.025,91.04,229700001.0
2009-10-21 18:00:00,91.04,91.05,91.035,91.05,343600000.0
2009-10-21 18:01:00,91.05,91.055,91.045,91.05,370799999.0
2009-10-21 18:02:00,91.05,91.05,91.015,91.04,461999999.0
2009-10-21 18:03:00,91.04,91.05,91.04,91.04,359000000.0
2009-10-21 18:04:00,91.04,91.045,91.04,91.04,121800000.0
2009-10-21 18:05:00,91.04,91.05,91.04,91.05,79800000.0
2009-10-21 18:06:00,91.05,91.065,91.045,91.05,192000000.0
2009-10-21 18:07:00,91.05,91.06,91.045,91.06,191400004.0
2009-10-21 18:08:00,91.055,91.07,91.05,91.07,268500000.0
2009-10-21 18:09:00,91.07,91.07,91.055,91.055,291799999.0
2009-10-21 18:10:00,91.055,91.06,91.05,91.06,248799999.0
2009-10-21 18:11:00,91.06,91.065,91.04,91.045,231499999.0
2009-10-21 18:12:00,91.045,91.055,91.035,91.04,530000000.0
2009-10-21 18:13:00,91.04,91.08,91.035,91.07,454100000.0
2009-10-21 18:14:00,91.07,91.08,91.065,91.075,412200000.0
2009-10-21 18:15:00,91.075,91.075,91.075,91.075,271000000.0
2009-10-21 18:16:00,91.075,91.075,91.05,91.05,484999999.0
2009-10-21 18:17:00,91.055,91.07,91.055,91.07,552499999.0
2009-10-21 18:18:00,91.065,91.065,91.05,91.05,208200000.0
2009-10-21 18:19:00,91.04,91.045,91.01,91.04,209999999.0
2009-10-21 18:20:00,91.04,91.065,91.04,91.055,145100001.0
2009-10-21 18:21:00,91.055,91.06,91.055,91.055,370300000.0
2009-10-21 18:22:00,91.055,91.06,91.045,91.045,396000000.0
2009-10-21 18:23:00,91.045,91.045,91.02,91.035,522200000.0
2009-10-21 18:24:00,91.03,91.045,91.03,91.03,438700001.0
2009-10-21 18:25:00,91.03,91.06,91.03,91.045,539700000.0
2009-10-21 18:26:00,91.045,91.055,91.04,91.045,333900000.0
2009-10-21 18:27:00,91.045,91.05,91.045,91.05,177200000.0
2009-10-21 18:28:00,91.05,91.06,91.05,91.06,163800000.0
2009-10-21 18:29:00,91.06,91.06,91.045,91.045,184400000.0
2009-10-21 18:30:00,91.045,91.045,91.015,91.025,358000000.0
2009-10-21 18:31:00,91.025,91.05,91.025,91.045,271400000.0
2009-10-21 18:32:00,91.045,91.05,91.04,91.045,251999999.0
2009-10-21 18:33:00,91.05,91.06,91.04,91.06,324400000.0
2009-10-21 18:34:00,91.06,91.065,91.045,91.045,335000000.0
2009-10-21 18:35:00,91.045,91.08,91.045,91.06,233000000.0
2009-10-21 18:36:00,91.06,91.06,91.055,91.055,84700000.0
2009-10-21 18:37:00,91.05,91.06,91.045,91.055,299499999.0
2009-10-21 18:38:00,91.055,91.06,91.055,91.055,242500000.0
2009-10-21 18:39:00,91.055,91.06,91.05,91.05,244700000.0
2009-10-21 18:40:00,91.05,91.08,91.05,91.055,283800000.0
2009-10-21 18:41:00,91.055,91.07,91.055,91.07,150500000.0
2009-10-21 18:42:00,91.07,91.07,91.055,91.06,291600000.0
2009-10-21 18:43:00,91.06,91.07,91.05,91.055,334500000.0
2009-10-21 18:44:00,91.055,91.06,91.05,91.06,159100000.0
2009-10-21 18:45:00,91.06,91.06,91.05,91.055,188000000.0
2009-10-21 18:46:00,91.055,91.06,91.05,91.055,194900000.0
2009-10-21 18:47:00,91.055,91.06,91.05,91.05,179300000.0
2009-10-21 18:48:00,91.05,91.05,91.04,91.04,273300000.0
2009-10-21 18:49:00,91.04,91.04,91.01,91.01,606200000.0
2009-10-21 18:50:00,91.01,91.02,91.0,91.015,342400000.0
2009-10-21 18:51:00,91.015,91.015,90.985,90.985,370899996.0
2009-10-21 18:52:00,90.985,90.99,90.945,90.955,360699999.0
2009-10-21 18:53:00,90.96,90.985,90.955,90.98,324500002.0
2009-10-21 18:54:00,90.98,91.015,90.975,91.01,390900002.0
2009-10-21 18:55:00,91.015,91.02,91.0,91.0,306200000.0
2009-10-21 18:56:00,91.0,91.005,90.95,90.96,469300001.0
2009-10-21 18:57:00,90.96,90.99,90.96,90.99,174800000.0
2009-10-21 18:58:00,90.985,90.99,90.98,90.99,207600000.0
2009-10-21 18:59:00,90.99,91.005,90.98,91.005,326800001.0
2009-10-21 19:00:00,91.005,91.01,90.99,90.99,745999997.0
2009-10-21 19:01:00,90.99,90.995,90.985,90.995,295700000.0
2009-10-21 19:02:00,90.995,91.0,90.99,90.99,432999997.0
2009-10-21 19:03:00,90.99,91.0,90.99,91.0,177100001.0
2009-10-21 19:04:00,91.0,91.0,90.995,91.0,301300000.0
2009-10-21 19:05:00,91.0,91.0,90.995,91.0,566499994.0
2009-10-21 19:06:00,91.0,91.02,91.0,91.02,343800000.0
2009-10-21 19:07:00,91.02,91.025,91.02,91.02,311100000.0
2009-10-21 19:08:00,91.02,91.02,90.985,90.99,287899999.0
2009-10-21 19:09:00,90.99,91.005,90.99,91.005,303899997.0
2009-10-21 19:10:00,91.005,91.005,90.995,90.995,225000002.0
2009-10-21 19:11:00,90.995,90.995,90.975,90.98,274599999.0
2009-10-21 19:12:00,90.975,90.975,90.965,90.965,285899999.0
2009-10-21 19:13:00,90.965,90.97,90.955,90.965,709100000.0
2009-10-21 19:14:00,90.965,90.975,90.955,90.955,785600001.0
2009-10-21 19:15:00,90.955,90.965,90.94,90.95,488000002.0
2009-10-21 19:16:00,90.95,90.955,90.92,90.925,652099999.0
2009-10-21 19:17:00,90.925,90.925,90.915,90.925,435099994.0
2009-10-21 19:18:00,90.925,90.925,90.91,90.915,537699998.0
2009-10-21 19:19:00,90.915,90.915,90.875,90.885,983599990.0
2009-10-21 19:20:00,90.885,90.935,90.885,90.925,666800002.0
2009-10-21 19:21:00,90.925,90.93,90.915,90.92,542800001.0
2009-10-21 19:22:00,90.92,90.935,90.92,90.925,498599998.0
2009-10-21 19:23:00,90.925,90.945,90.92,90.925,875699990.0
2009-10-21 19:24:00,90.92,90.925,90.855,90.87,779499999.0
2009-10-21 19:25:00,90.875,90.9,90.875,90.895,516599998.0
2009-10-21 19:26:00,90.895,90.92,90.895,90.915,468099999.0
2009-10-21 19:27:00,90.915,90.92,90.915,90.915,289799999.0
2009-10-21 19:28:00,90.915,90.92,90.9,90.92,334700000.0
2009-10-21 19:29:00,90.92,90.92,90.895,90.915,204399999.0
2009-10-21 19:30:00,90.915,90.925,90.91,90.925,222900000.0
2009-10-21 19:31:00,90.925,90.94,90.92,90.925,402500000.0
2009-10-21 19:32:00,90.925,90.94,90.92,90.92,241500002.0
2009-10-21 19:33:00,90.92,90.945,90.92,90.945,474200000.0
2009-10-21 19:34:00,90.94,90.955,90.915,90.945,570600002.0
2009-10-21 19:35:00,90.94,90.96,90.935,90.955,466800000.0
2009-10-21 19:36:00,90.955,90.955,90.92,90.92,445000001.0
2009-10-21 19:37:00,90.92,90.94,90.92,90.935,485100002.0
2009-10-21 19:38:00,90.935,90.935,90.92,90.925,457800000.0
2009-10-21 19:39:00,90.925,90.925,90.92,90.925,173800000.0
2009-10-21 19:40:00,90.91,90.915,90.89,90.915,679700001.0
2009-10-21 19:41:00,90.91,90.925,90.905,90.925,257400000.0
2009-10-21 19:42:00,90.925,90.925,90.91,90.91,132700000.0
2009-10-21 19:43:00,90.91,90.91,90.885,90.885,455200006.0
2009-10-21 19:44:00,90.885,90.885,90.885,90.885,311800000.0
2009-10-21 19:45:00,90.885,90.885,90.885,90.885,405700002.0
2009-10-21 19:46:00,90.885,90.925,90.865,90.92,725800009.0
2009-10-21 19:47:00,90.92,90.935,90.91,90.925,784300006.0
2009-10-21 19:48:00,90.925,90.94,90.925,90.94,89300000.0
2009-10-21 19:49:00,90.94,90.97,90.94,90.96,375999995.0
2009-10-21 19:50:00,90.96,90.98,90.95,90.975,191800000.0
2009-10-21 19:51:00,90.97,90.975,90.955,90.975,320500000.0
2009-10-21 19:52:00,90.975,90.98,90.96,90.97,275699999.0
2009-10-21 19:53:00,90.97,90.97,90.955,90.96,411900002.0
2009-10-21 19:54:00,90.965,90.98,90.96,90.98,547900002.0
2009-10-21 19:55:00,90.98,90.98,90.97,90.98,298300000.0
2009-10-21 19:56:00,90.98,90.98,90.965,90.97,318100000.0
2009-10-21 19:57:00,90.97,90.97,90.95,90.95,534800003.0
2009-10-21 19:58:00,90.95,90.955,90.95,90.955,328499999.0
2009-10-21 19:59:00,90.955,90.975,90.945,90.97,256899999.0
2009-10-21 20:00:00,90.97,91.01,90.965,91.005,347700000.0
2009-10-21 20:01:00,91.005,91.025,91.0,91.005,330100000.0
2009-10-21 20:02:00,91.01,91.06,91.01,91.055,258200000.0
2009-10-21 20:03:00,91.055,91.055,91.03,91.04,413900000.0
2009-10-21 20:04:00,91.04,91.05,91.04,91.04,199900000.0
2009-10-21 20:05:00,91.045,91.08,91.04,91.075,388200002.0
2009-10-21 20:06:00,91.075,91.08,91.045,91.045,359800000.0
2009-10-21 20:07:00,91.045,91.055,91.035,91.045,275599999.0
2009-10-21 20:08:00,91.045,91.055,91.025,91.045,358900001.0
2009-10-21 20:09:00,91.045,91.045,91.035,91.035,191800000.0
2009-10-21 20:10:00,91.035,91.04,91.01,91.015,583800003.0
2009-10-21 20:11:00,91.015,91.04,91.015,91.04,398000003.0
2009-10-21 20:12:00,91.035,91.035,91.025,91.035,800499998.0
2009-10-21 20:13:00,91.035,91.035,91.03,91.03,472300000.0
2009-10-21 20:14:00,91.03,91.03,91.01,91.025,840400008.0
2009-10-21 20:15:00,91.025,91.03,91.005,91.01,771899999.0
2009-10-21 20:16:00,91.015,91.05,91.005,91.04,779000002.0
2009-10-21 20:17:00,91.04,91.04,91.025,91.035,848700004.0
2009-10-21 20:18:00,91.035,91.04,91.01,91.01,221200000.0
2009-10-21 20:19:00,91.01,91.035,91.01,91.035,294500002.0
2009-10-21 20:20:00,91.03,91.04,91.025,91.03,301199997.0
2009-10-21 20:21:00,91.03,91.035,91.025,91.035,72300000.0
2009-10-21 20:22:00,91.04,91.04,91.03,91.03,128700001.0
2009-10-21 20:23:00,91.03,91.045,91.03,91.045,94200000.0
2009-10-21 20:24:00,91.045,91.055,91.025,91.045,521100000.0
2009-10-21 20:25:00,91.045,91.05,91.03,91.03,516400001.0
2009-10-21 20:26:00,91.025,91.035,91.025,91.025,262600001.0
2009-10-21 20:27:00,91.025,91.04,91.025,91.025,629800008.0
2009-10-21 20:28:00,91.025,91.03,91.0,91.02,540100004.0
2009-10-21 20:29:00,91.02,91.025,91.02,91.025,71000000.0
2009-10-21 20:30:00,91.03,91.04,91.02,91.025,357399996.0
2009-10-21 20:31:00,91.025,91.03,91.015,91.025,253800001.0
2009-10-21 20:32:00,91.025,91.05,91.025,91.04,152500000.0
2009-10-21 20:33:00,91.04,91.05,91.04,91.05,162400000.0
2009-10-21 20:34:00,91.05,91.06,91.045,91.055,539600000.0
2009-10-21 20:35:00,91.05,91.06,91.05,91.06,24200000.0
2009-10-21 20:36:00,91.055,91.07,91.05,91.06,334000000.0
2009-10-21 20:37:00,91.06,91.06,91.05,91.055,233100002.0
2009-10-21 20:38:00,91.055,91.07,91.05,91.06,432800000.0
2009-10-21 20:39:00,91.06,91.07,91.045,91.045,158800000.0
2009-10-21 20:40:00,91.045,91.05,91.035,91.045,328900005.0
2009-10-21 20:41:00,91.05,91.05,91.04,91.045,209400000.0
2009-10-21 20:42:00,91.05,91.055,91.025,91.025,452899999.0
2009-10-21 20:43:00,91.03,91.045,91.02,91.035,352699999.0
2009-10-21 20:44:00,91.035,91.045,91.02,91.03,562700001.0
2009-10-21 20:45:00,91.03,91.03,91.025,91.025,271200003.0
2009-10-21 20:46:00,91.025,91.03,91.02,91.025,484900002.0
2009-10-21 20:47:00,91.025,91.025,91.005,91.015,342899999.0
2009-10-21 20:48:00,91.015,91.025,91.015,91.015,567099994.0
2009-10-21 20:49:00,91.02,91.045,91.02,91.04,218000001.0
2009-10-21 20:50:00,91.04,91.04,91.005,91.01,392800000.0
2009-10-21 20:51:00,91.01,91.015,91.005,91.01,201600000.0
2009-10-21 20:52:00,91.015,91.06,91.01,91.05,392500003.0
2009-10-21 20:53:00,91.05,91.055,91.04,91.04,288900000.0
2009-10-21 20:54:00,91.04,91.04,91.02,91.025,168900000.0
2009-10-21 20:55:00,91.025,91.025,91.01,91.01,365500001.0
2009-10-21 20:56:00,91.01,91.045,91.01,91.045,356800004.0
2009-10-21 20:57:00,91.045,91.05,91.015,91.02,437800002.0
2009-10-21 20:58:00,91.025,91.035,91.02,91.025,138600001.0
2009-10-21 20:59:00,91.02,91.035,91.015,91.03,414200006.0
2009-10-21 21:00:00,91.035,91.07,91.03,91.055,480999998.0
2009-10-21 21:01:00,91.055,91.06,91.045,91.05,248200000.0
2009-10-21 21:02:00,91.05,91.05,91.015,91.02,390600000.0
2009-10-21 21:03:00,91.02,91.02,91.005,91.01,239900000.0
2009-10-21 21:04:00,91.01,91.01,91.0,91.0,154300001.0
2009-10-21 21:05:00,91.0,91.0,90.975,90.98,182900000.0
2009-10-21 21:06:00,90.98,90.995,90.97,90.995,267900000.0
2009-10-21 21:07:00,90.988,90.988,90.984,90.985,152000000.0
2009-10-21 21:08:00,90.99,90.99,90.99,90.99,152000000.0
2009-10-21 21:09:00,90.99,91.0,90.99,90.99,270400000.0
2009-10-21 21:10:00,90.99,91.0,90.98,90.99,250800000.0
2009-10-21 21:11:00,90.985,90.99,90.98,90.985,177700000.0
2009-10-21 21:12:00,90.985,90.985,90.985,90.985,29300000.0
2009-10-21 21:13:00,90.985,90.985,90.96,90.965,251100000.0
2009-10-21 21:14:00,90.96,90.96,90.94,90.95,452499997.0
2009-10-21 21:15:00,90.95,90.97,90.95,90.96,304900000.0
2009-10-21 21:16:00,90.96,90.97,90.96,90.97,288499998.0
2009-10-21 21:17:00,90.97,90.985,90.97,90.975,239900000.0
2009-10-21 21:18:00,90.975,90.98,90.97,90.975,668800005.0
2009-10-21 21:19:00,90.975,90.98,90.975,90.98,461100008.0
2009-10-21 21:20:00,90.98,90.985,90.965,90.985,729300007.0
2009-10-21 21:21:00,90.985,91.01,90.96,90.965,983399999.0
2009-10-21 21:22:00,90.965,90.98,90.955,90.965,358000001.0
2009-10-21 21:23:00,90.965,90.985,90.955,90.955,740900011.0
2009-10-21 21:24:00,90.955,90.96,90.95,90.96,391799999.0
2009-10-21 21:25:00,90.965,90.97,90.95,90.955,255900000.0
2009-10-21 21:26:00,90.955,90.965,90.955,90.965,354100000.0
2009-10-21 21:27:00,90.965,90.97,90.965,90.97,164800000.0
2009-10-21 21:28:00,90.97,90.975,90.97,90.975,170800000.0
2009-10-21 21:29:00,90.97,90.98,90.96,90.97,729400000.0
2009-10-21 21:30:00,90.965,90.97,90.93,90.93,704299999.0
2009-10-21 21:31:00,90.93,90.94,90.92,90.93,479800000.0
2009-10-21 21:32:00,90.93,90.93,90.93,90.93,212800000.0
2009-10-21 21:33:00,90.93,90.93,90.915,90.915,494300000.0
2009-10-21 21:34:00,90.91,90.925,90.895,90.895,712400002.0
2009-10-21 21:35:00,90.895,90.94,90.89,90.935,777200002.0
2009-10-21 21:36:00,90.935,90.96,90.935,90.955,698099996.0
2009-10-21 21:37:00,90.95,90.965,90.95,90.965,685500000.0
2009-10-21 21:38:00,90.965,90.965,90.95,90.955,363399996.0
2009-10-21 21:39:00,90.955,90.985,90.95,90.98,1046899996.0
2009-10-21 21:40:00,90.98,90.99,90.965,90.975,532399999.0
2009-10-21 21:41:00,90.975,90.98,90.955,90.955,700000001.0
2009-10-21 21:42:00,90.955,90.97,90.955,90.96,576200001.0
2009-10-21 21:43:00,90.96,90.97,90.955,90.96,684500000.0
2009-10-21 21:44:00,90.96,90.975,90.925,90.96,788999997.0
2009-10-21 21:45:00,90.965,90.97,90.93,90.93,1159100005.0
2009-10-21 21:46:00,90.93,90.935,90.9,90.9,874400002.0
2009-10-21 21:47:00,90.9,90.91,90.895,90.905,419600001.0
2009-10-21 21:48:00,90.905,90.915,90.905,90.915,436200007.0
2009-10-21 21:49:00,90.915,90.93,90.915,90.915,342600000.0
2009-10-21 21:50:00,90.915,90.915,90.91,90.915,111000000.0
2009-10-21 21:51:00,90.92,90.92,90.895,90.9,289299999.0
2009-10-21 21:52:00,90.9,90.91,90.89,90.895,514800003.0
2009-10-21 21:53:00,90.895,90.905,90.89,90.9,394799999.0
2009-10-21 21:54:00,90.9,90.92,90.9,90.905,462100000.0
2009-10-21 21:55:00,90.905,90.91,90.895,90.91,270700000.0
2009-10-21 21:56:00,90.91,90.91,90.89,90.89,328600002.0
2009-10-21 21:57:00,90.89,90.895,90.88,90.885,393899999.0
2009-10-21 21:58:00,90.885,90.885,90.845,90.845,634499999.0
2009-10-21 21:59:00,90.845,90.875,90.835,90.87,637900001.0
2009-10-21 22:00:00,90.87,90.895,90.87,90.88,461000000.0
2009-10-21 22:01:00,90.885,90.885,90.86,90.88,533799999.0
2009-10-21 22:02:00,90.88,90.89,90.865,90.885,398400001.0
2009-10-21 22:03:00,90.885,90.89,90.885,90.885,183100000.0
2009-10-21 22:04:00,90.885,90.885,90.88,90.885,177000000.0
2009-10-21 22:05:00,90.885,90.895,90.88,90.885,105350000.0
2009-10-21 22:06:00,90.88,90.89,90.88,90.89,60750000.0
2009-10-21 22:07:00,90.89,90.905,90.885,90.905,252700000.0
2009-10-21 22:08:00,90.905,90.92,90.9,90.915,278200000.0
2009-10-21 22:09:00,90.915,90.92,90.91,90.91,200500000.0
2009-10-21 22:10:00,90.91,90.91,90.89,90.905,221800000.0
2009-10-21 22:11:00,90.905,90.915,90.905,90.91,40700000.0
2009-10-21 22:12:00,90.91,90.91,90.91,90.91,25100000.0
2009-10-21 22:13:00,90.91,90.91,90.89,90.895,135300000.0
2009-10-21 22:14:00,90.895,90.905,90.89,90.89,333800000.0
2009-10-21 22:15:00,90.89,90.89,90.85,90.865,337799999.0
2009-10-21 22:16:00,90.865,90.87,90.865,90.865,136800000.0
2009-10-21 22:17:00,90.865,90.87,90.86,90.86,190900000.0
2009-10-21 22:18:00,90.86,90.865,90.86,90.86,124000000.0
2009-10-21 22:19:00,90.865,90.89,90.865,90.89,110800000.0
2009-10-21 22:20:00,90.89,90.89,90.88,90.885,228000000.0
2009-10-21 22:21:00,90.885,90.885,90.88,90.885,339600000.0
2009-10-21 22:22:00,90.885,90.895,90.875,90.895,130200000.0
2009-10-21 22:23:00,90.9,90.905,90.895,90.9,167500000.0
2009-10-21 22:24:00,90.91,90.925,90.91,90.925,524300000.0
2009-10-21 22:25:00,90.93,90.955,90.93,90.955,74600000.0
2009-10-21 22:26:00,90.95,90.955,90.94,90.945,541599998.0
2009-10-21 22:27:00,90.945,90.98,90.945,90.97,506899999.0
2009-10-21 22:28:00,90.97,90.97,90.965,90.965,68200000.0
2009-10-21 22:29:00,90.96,90.96,90.945,90.955,236300001.0
2009-10-21 22:30:00,90.955,90.955,90.95,90.95,43200000.0
2009-10-21 22:31:00,90.95,90.97,90.95,90.955,159200000.0
2009-10-21 22:32:00,90.955,90.96,90.955,90.96,144800000.0
2009-10-21 22:33:00,90.955,90.96,90.955,90.96,57600000.0
2009-10-21 22:34:00,90.96,90.96,90.95,90.95,220900000.0
2009-10-21 22:35:00,90.95,90.95,90.95,90.95,1186900008.0
2009-10-21 22:36:00,90.95,90.95,90.945,90.945,470399999.0
2009-10-21 22:37:00,90.945,90.945,90.94,90.945,144799998.0
2009-10-21 22:38:00,90.94,90.94,90.94,90.94,120300001.0
2009-10-21 22:39:00,90.94,90.95,90.94,90.945,157500001.0
2009-10-21 22:40:00,90.945,90.945,90.94,90.94,212200000.0
2009-10-21 22:41:00,90.94,90.945,90.935,90.945,420900001.0
2009-10-21 22:42:00,90.945,90.945,90.945,90.945,63200000.0
2009-10-21 22:43:00,90.945,90.945,90.945,90.945,95200000.0
2009-10-21 22:44:00,90.945,90.96,90.945,90.96,240099998.0
2009-10-21 22:45:00,90.95,90.97,90.95,90.97,33600000.0
2009-10-21 22:46:00,90.975,90.98,90.975,90.975,197000000.0
2009-10-21 22:47:00,90.98,90.99,90.98,90.99,113700000.0
2009-10-21 22:48:00,90.985,91.0,90.985,90.99,596499995.0
2009-10-21 22:49:00,90.99,90.995,90.985,90.995,230799995.0
2009-10-21 22:50:00,90.995,91.0,90.995,90.995,49500000.0
2009-10-21 22:51:00,90.995,91.01,90.995,91.01,70400000.0
2009-10-21 22:52:00,91.01,91.01,91.005,91.01,26599999.0
2009-10-21 22:53:00,91.01,91.01,91.0,91.005,108400000.0
2009-10-21 22:54:00,91.005,91.01,90.995,90.995,132200000.0
2009-10-21 22:55:00,90.995,90.995,90.985,90.985,109700000.0
2009-10-21 22:56:00,90.98,90.99,90.98,90.99,146500000.0
2009-10-21 22:57:00,90.99,90.995,90.99,90.995,58400000.0
2009-10-21 22:58:00,90.995,90.995,90.995,90.995,4000000.0
2009-10-21 22:59:00,90.995,91.0,90.98,90.995,36400000.0
2009-10-21 23:00:00,90.99,90.995,90.93,90.945,37400000.0
2009-10-21 23:01:00,90.955,90.96,90.92,90.93,14400000.0
2009-10-21 23:02:00,90.93,90.96,90.93,90.96,31600000.0
2009-10-21 23:03:00,90.955,90.965,90.955,90.965,16800000.0
2009-10-21 23:04:00,90.965,90.98,90.965,90.98,20100000.0
2009-10-21 23:05:00,90.98,90.98,90.98,90.98,19500000.0
2009-10-21 23:06:00,90.98,90.98,90.98,90.98,12300000.0
2009-10-21 23:07:00,90.985,91.025,90.985,91.02,29500000.0
2009-10-21 23:08:00,91.025,91.025,90.99,91.005,45500000.0
2009-10-21 23:09:00,91.005,91.01,91.005,91.01,11200000.0
2009-10-21 23:10:00,91.01,91.025,91.01,91.02,61900000.0
2009-10-21 23:11:00,91.02,91.035,90.98,91.005,38200000.0
2009-10-21 23:12:00,90.99,91.02,90.99,91.01,10200000.0
2009-10-21 23:13:00,91.015,91.015,91.015,91.015,13400000.0
2009-10-21 23:14:00,91.008,91.01,91.008,91.01,49500000.0
2009-10-21 23:15:00,91.015,91.015,90.98,90.995,49500000.0
2009-10-21 23:16:00,91.005,91.005,91.005,91.005,2400000.0
2009-10-21 23:17:00,91.005,91.005,91.005,91.005,15200000.0
2009-10-21 23:18:00,91.005,91.02,91.005,91.02,276200000.0
2009-10-21 23:19:00,91.015,91.015,90.99,91.005,76100000.0
2009-10-21 23:20:00,91.005,91.005,90.995,91.0,40300000.0
2009-10-21 23:21:00,91.0,91.0,90.955,90.96,63700000.0
2009-10-21 23:22:00,90.96,90.985,90.955,90.98,94600000.0
2009-10-21 23:23:00,90.98,90.995,90.98,90.995,56900000.0
2009-10-21 23:24:00,91.005,91.005,90.995,90.995,22300000.0
2009-10-21 23:25:00,90.995,91.0,90.995,91.0,27600000.0
2009-10-21 23:26:00,90.995,90.995,90.99,90.99,5600000.0
2009-10-21 23:27:00,90.99,90.99,90.99,90.99,3200000.0
2009-10-21 23:28:00,90.99,90.99,90.965,90.965,129400000.0
2009-10-21 23:29:00,90.97,90.97,90.96,90.96,54500000.0
2009-10-21 23:30:00,90.965,90.965,90.965,90.965,18200000.0
2009-10-21 23:31:00,90.965,91.02,90.965,91.015,110000000.0
2009-10-21 23:32:00,91.01,91.01,90.98,90.985,29400000.0
2009-10-21 23:33:00,90.98,90.985,90.98,90.98,99800000.0
2009-10-21 23:34:00,90.98,90.98,90.98,90.98,9100000.0
2009-10-21 23:35:00,90.981,90.985,90.978,90.984,94000000.0
2009-10-21 23:36:00,90.985,91.02,90.98,90.985,94000000.0
2009-10-21 23:37:00,91.005,91.005,91.005,91.005,9600000.0
2009-10-21 23:38:00,91.005,91.005,90.99,90.995,24400000.0
2009-10-21 23:39:00,90.995,90.995,90.99,90.99,4400000.0
2009-10-21 23:40:00,90.99,90.99,90.99,90.99,6700000.0
2009-10-21 23:41:00,91.0,91.0,90.985,90.985,86800000.0
2009-10-21 23:42:00,90.985,90.99,90.985,90.99,36100000.0
2009-10-21 23:43:00,90.99,91.0,90.985,90.99,114100000.0
2009-10-21 23:44:00,90.99,91.005,90.99,91.0,64600000.0
2009-10-21 23:45:00,90.995,90.995,90.99,90.99,82500000.0
2009-10-21 23:46:00,90.99,90.995,90.99,90.995,12300000.0
2009-10-21 23:47:00,90.99,91.005,90.99,91.005,74600000.0
2009-10-21 23:48:00,91.005,91.005,91.005,91.005,63000000.0
2009-10-21 23:49:00,91.005,91.005,91.0,91.0,85200000.0
2009-10-21 23:50:00,91.0,91.0,90.995,90.995,49800000.0
2009-10-21 23:51:00,90.995,91.0,90.995,91.0,9100000.0
2009-10-21 23:52:00,91.0,91.0,91.0,91.0,9600000.0
2009-10-21 23:53:00,91.0,91.02,91.0,91.0,35800001.0
2009-10-21 23:54:00,91.0,91.005,91.0,91.005,35400000.0
2009-10-21 23:55:00,91.005,91.005,90.995,90.995,70200000.0
2009-10-21 23:56:00,90.995,90.995,90.995,90.995,20800000.0
2009-10-21 23:57:00,90.995,90.995,90.995,90.995,7000000.0
2009-10-21 23:58:00,90.995,90.995,90.995,90.995,9100000.0
2009-10-21 23:59:00,90.995,91.0,90.985,91.0,24000000.0
2009-10-22 00:00:00,90.99,91.0,90.975,91.0,210200000.0
2009-10-22 00:01:00,91.0,91.0,91.0,91.0,25900000.0
2009-10-22 00:02:00,91.0,91.0,91.0,91.0,5600000.0
2009-10-22 00:03:00,90.997,90.998,90.995,90.995,19200000.0
2009-10-22 00:04:00,91.0,91.0,91.0,91.0,19200000.0
2009-10-22 00:05:00,91.0,91.0,90.985,90.995,31800000.0
2009-10-22 00:06:00,90.995,90.995,90.995,90.995,3200000.0
2009-10-22 00:07:00,90.99,90.99,90.975,90.975,22100000.0
2009-10-22 00:08:00,90.965,90.97,90.945,90.945,108900000.0
2009-10-22 00:09:00,90.94,90.945,90.925,90.925,46000000.0
2009-10-22 00:10:00,90.925,90.93,90.905,90.92,108000000.0
2009-10-22 00:11:00,90.925,90.925,90.9,90.91,117600000.0
2009-10-22 00:12:00,90.91,90.94,90.905,90.94,67500000.0
2009-10-22 00:13:00,90.94,90.945,90.94,90.945,54800000.0
2009-10-22 00:14:00,90.945,90.945,90.94,90.94,24100000.0
2009-10-22 00:15:00,90.94,90.94,90.94,90.94,7200000.0
2009-10-22 00:16:00,90.94,90.945,90.93,90.945,48800000.0
2009-10-22 00:17:00,90.945,90.945,90.925,90.925,61500000.0
2009-10-22 00:18:00,90.925,90.925,90.925,90.925,6000000.0
2009-10-22 00:19:00,90.925,90.925,90.925,90.925,1000000.0
2009-10-22 00:20:00,90.915,90.92,90.915,90.915,216000000.0
2009-10-22 00:21:00,90.915,90.92,90.915,90.92,20500000.0
2009-10-22 00:22:00,90.92,90.92,90.915,90.915,24400000.0
2009-10-22 00:23:00,90.915,90.925,90.915,90.925,49000000.0
2009-10-22 00:24:00,90.925,90.925,90.925,90.925,16000000.0
2009-10-22 00:25:00,90.925,90.925,90.925,90.925,125400000.0
2009-10-22 00:26:00,90.925,90.925,90.925,90.925,13200000.0
2009-10-22 00:27:00,90.93,90.93,90.92,90.92,34600000.0
2009-10-22 00:28:00,90.925,90.925,90.895,90.895,216900000.0
2009-10-22 00:29:00,90.895,90.895,90.865,90.88,362900000.0
2009-10-22 00:30:00,90.88,90.88,90.855,90.865,97100000.0
2009-10-22 00:31:00,90.865,90.875,90.865,90.865,47200000.0
2009-10-22 00:32:00,90.865,90.865,90.865,90.865,128100000.0
2009-10-22 00:33:00,90.865,90.875,90.845,90.845,226400000.0
2009-10-22 00:34:00,90.845,90.855,90.845,90.855,124000000.0
2009-10-22 00:35:00,90.86,90.86,90.845,90.855,82300000.0
2009-10-22 00:36:00,90.855,90.86,90.855,90.86,9600000.0
2009-10-22 00:37:00,90.855,90.855,90.84,90.84,90000000.0
2009-10-22 00:38:00,90.84,90.855,90.84,90.85,123900000.0
2009-10-22 00:39:00,90.85,90.855,90.84,90.845,77100000.0
2009-10-22 00:40:00,90.845,90.845,90.845,90.845,2400000.0
2009-10-22 00:41:00,90.84,90.84,90.83,90.835,55000000.0
2009-10-22 00:42:00,90.835,90.835,90.835,90.835,23900000.0
2009-10-22 00:43:00,90.835,90.855,90.835,90.855,97100000.0
2009-10-22 00:44:00,90.855,90.855,90.855,90.855,18800000.0
2009-10-22 00:45:00,90.855,90.855,90.855,90.855,39600000.0
2009-10-22 00:46:00,90.855,90.865,90.855,90.86,28600000.0
2009-10-22 00:47:00,90.86,90.88,90.855,90.875,72300000.0
2009-10-22 00:48:00,90.875,90.875,90.875,90.875,6200000.0
2009-10-22 00:49:00,90.875,90.875,90.875,90.875,15000000.0
2009-10-22 00:50:00,90.875,90.875,90.875,90.875,6400000.0
2009-10-22 00:51:00,90.875,90.885,90.875,90.875,49500000.0
2009-10-22 00:52:00,90.875,90.89,90.875,90.885,50800000.0
2009-10-22 00:53:00,90.89,90.9,90.885,90.89,79400000.0
2009-10-22 00:54:00,90.895,90.895,90.875,90.885,107900000.0
2009-10-22 00:55:00,90.885,90.885,90.885,90.885,9600000.0
2009-10-22 00:56:00,90.885,90.885,90.885,90.885,2400000.0
2009-10-22 00:57:00,90.88,90.89,90.88,90.89,41400000.0
2009-10-22 00:58:00,90.895,90.895,90.895,90.895,1700000.0
2009-10-22 00:59:00,90.895,90.91,90.895,90.91,18000000.0
2009-10-22 01:00:00,90.91,90.91,90.91,90.91,4400000.0
2009-10-22 01:01:00,90.91,90.915,90.91,90.915,57600000.0
2009-10-22 01:02:00,90.915,90.92,90.915,90.92,37600000.0
2009-10-22 01:03:00,90.92,90.93,90.92,90.93,23400000.0
2009-10-22 01:04:00,90.935,90.95,90.935,90.94,31800000.0
2009-10-22 01:05:00,90.945,90.945,90.935,90.94,72000000.0
2009-10-22 01:06:00,90.94,90.955,90.94,90.95,103400000.0
2009-10-22 01:07:00,90.95,90.95,90.925,90.925,74800000.0
2009-10-22 01:08:00,90.925,90.935,90.925,90.935,97500000.0
2009-10-22 01:09:00,90.93,90.935,90.925,90.935,60200000.0
2009-10-22 01:10:00,90.935,90.935,90.935,90.935,34800000.0
2009-10-22 01:11:00,90.935,90.935,90.915,90.915,45300000.0
2009-10-22 01:12:00,90.925,90.93,90.925,90.93,36000000.0
2009-10-22 01:13:00,90.925,90.925,90.915,90.915,81300000.0
2009-10-22 01:14:00,90.915,90.915,90.915,90.915,14400000.0
2009-10-22 01:15:00,90.915,90.915,90.905,90.905,46000000.0
2009-10-22 01:16:00,90.905,90.91,90.905,90.91,14400000.0
2009-10-22 01:17:00,90.915,90.915,90.915,90.915,29700000.0
2009-10-22 01:18:00,90.915,90.925,90.915,90.925,57000000.0
2009-10-22 01:19:00,90.925,90.93,90.925,90.93,91900000.0
2009-10-22 01:20:00,90.93,90.96,90.93,90.94,97900000.0
2009-10-22 01:21:00,90.94,90.945,90.94,90.945,45800000.0
2009-10-22 01:22:00,90.945,90.945,90.94,90.94,59200000.0
2009-10-22 01:23:00,90.94,90.95,90.94,90.94,59300000.0
2009-10-22 01:24:00,90.93,90.945,90.925,90.945,57300000.0
2009-10-22 01:25:00,90.945,90.95,90.935,90.935,57200000.0
2009-10-22 01:26:00,90.935,90.935,90.925,90.925,81000000.0
2009-10-22 01:27:00,90.925,90.925,90.89,90.895,173900000.0
2009-10-22 01:28:00,90.89,90.89,90.87,90.875,120100000.0
2009-10-22 01:29:00,90.88,90.88,90.875,90.88,70700000.0
2009-10-22 01:30:00,90.88,90.88,90.88,90.88,57600000.0
2009-10-22 01:31:00,90.88,90.89,90.88,90.885,74500000.0
2009-10-22 01:32:00,90.885,90.885,90.88,90.885,106400000.0
2009-10-22 01:33:00,90.885,90.885,90.88,90.885,112100000.0
2009-10-22 01:34:00,90.885,90.89,90.885,90.89,10800000.0
2009-10-22 01:35:00,90.895,90.905,90.89,90.89,101200000.0
2009-10-22 01:36:00,90.89,90.895,90.89,90.895,80700000.0
2009-10-22 01:37:00,90.89,90.895,90.87,90.875,80100000.0
2009-10-22 01:38:00,90.88,90.89,90.88,90.89,67700000.0
2009-10-22 01:39:00,90.89,90.89,90.885,90.89,51700000.0
2009-10-22 01:40:00,90.885,90.895,90.885,90.895,40200000.0
2009-10-22 01:41:00,90.895,90.905,90.89,90.905,81400000.0
2009-10-22 01:42:00,90.9,90.915,90.9,90.905,159000000.0
2009-10-22 01:43:00,90.9,90.905,90.9,90.9,46000000.0
2009-10-22 01:44:00,90.895,90.9,90.865,90.865,195200000.0
2009-10-22 01:45:00,90.86,90.875,90.86,90.87,71600000.0
2009-10-22 01:46:00,90.865,90.865,90.835,90.84,223200000.0
2009-10-22 01:47:00,90.84,90.855,90.84,90.84,202100000.0
2009-10-22 01:48:00,90.835,90.835,90.815,90.82,184000000.0
2009-10-22 01:49:00,90.82,90.825,90.795,90.795,317000000.0
2009-10-22 01:50:00,90.79,90.805,90.78,90.78,650400001.0
2009-10-22 01:51:00,90.785,90.815,90.775,90.79,227600000.0
2009-10-22 01:52:00,90.79,90.81,90.79,90.81,70300000.0
2009-10-22 01:53:00,90.81,90.83,90.81,90.83,184700000.0
2009-10-22 01:54:00,90.825,90.855,90.825,90.855,66400000.0
2009-10-22 01:55:00,90.855,90.945,90.855,90.89,310300000.0
2009-10-22 01:56:00,90.89,90.9,90.89,90.89,283600000.0
2009-10-22 01:57:00,90.89,90.89,90.89,90.89,126400000.0
2009-10-22 01:58:00,90.89,90.89,90.855,90.855,188200000.0
2009-10-22 01:59:00,90.85,90.86,90.85,90.86,28800000.0
2009-10-22 02:00:00,90.86,90.895,90.86,90.885,170500000.0
2009-10-22 02:01:00,90.885,90.895,90.865,90.895,125000000.0
2009-10-22 02:02:00,90.895,90.92,90.885,90.91,158200000.0
2009-10-22 02:03:00,90.91,90.915,90.91,90.91,82200000.0
2009-10-22 02:04:00,90.91,90.92,90.91,90.92,46600000.0
2009-10-22 02:05:00,90.92,90.935,90.92,90.925,122300000.0
2009-10-22 02:06:00,90.93,90.94,90.92,90.935,105800000.0
2009-10-22 02:07:00,90.935,90.935,90.93,90.935,170000000.0
2009-10-22 02:08:00,90.935,90.965,90.925,90.96,374400000.0
2009-10-22 02:09:00,90.96,90.96,90.95,90.955,110100000.0
2009-10-22 02:10:00,90.955,90.96,90.93,90.95,138300000.0
2009-10-22 02:11:00,90.955,90.955,90.935,90.935,152000000.0
2009-10-22 02:12:00,90.94,90.945,90.935,90.94,313499997.0
2009-10-22 02:13:00,90.945,90.955,90.945,90.95,33900000.0
2009-10-22 02:14:00,90.95,90.98,90.95,90.97,236000000.0
2009-10-22 02:15:00,90.97,90.98,90.97,90.97,46800000.0
2009-10-22 02:16:00,90.97,90.975,90.94,90.955,299700000.0
2009-10-22 02:17:00,90.955,90.955,90.92,90.935,163500000.0
2009-10-22 02:18:00,90.935,90.94,90.92,90.925,229100000.0
2009-10-22 02:19:00,90.925,90.935,90.925,90.93,53800000.0
2009-10-22 02:20:00,90.93,90.935,90.93,90.93,132000000.0
2009-10-22 02:21:00,90.93,90.94,90.93,90.935,51300000.0
2009-10-22 02:22:00,90.93,90.95,90.93,90.94,96500000.0
2009-10-22 02:23:00,90.94,90.94,90.94,90.94,29500000.0
2009-10-22 02:24:00,90.945,90.955,90.94,90.95,54300000.0
2009-10-22 02:25:00,90.95,90.95,90.945,90.945,30200000.0
2009-10-22 02:26:00,90.945,90.945,90.925,90.925,167200000.0
2009-10-22 02:27:00,90.925,90.94,90.925,90.94,77800000.0
2009-10-22 02:28:00,90.94,90.94,90.94,90.94,28900000.0
2009-10-22 02:29:00,90.94,90.95,90.94,90.95,142000000.0
2009-10-22 02:30:00,90.945,90.99,90.945,90.99,168200000.0
2009-10-22 02:31:00,90.99,90.99,90.98,90.985,191600000.0
2009-10-22 02:32:00,90.985,90.99,90.98,90.98,158500000.0
2009-10-22 02:33:00,90.98,91.045,90.98,91.03,286000001.0
2009-10-22 02:34:00,91.03,91.03,91.005,91.01,88700000.0
2009-10-22 02:35:00,91.01,91.025,91.01,91.015,113000000.0
2009-10-22 02:36:00,91.015,91.02,90.99,91.005,77500000.0
2009-10-22 02:37:00,91.005,91.005,91.0,91.005,6200000.0
2009-10-22 02:38:00,91.005,91.005,90.99,90.99,42300000.0
2009-10-22 02:39:00,90.985,90.99,90.98,90.99,97900000.0
2009-10-22 02:40:00,90.99,90.995,90.98,90.985,87900000.0
2009-10-22 02:41:00,90.99,90.995,90.98,90.99,61600000.0
2009-10-22 02:42:00,90.995,91.015,90.995,91.015,124800000.0
2009-10-22 02:43:00,91.015,91.015,91.0,91.005,104200000.0
2009-10-22 02:44:00,91.0,91.005,90.985,90.995,186500000.0
2009-10-22 02:45:00,90.995,91.01,90.99,91.01,96300000.0
2009-10-22 02:46:00,91.01,91.01,91.0,91.0,55300000.0
2009-10-22 02:47:00,90.995,90.995,90.985,90.99,60300000.0
2009-10-22 02:48:00,90.99,90.99,90.98,90.985,110700000.0
2009-10-22 02:49:00,90.99,90.99,90.98,90.99,74500000.0
2009-10-22 02:50:00,90.985,91.0,90.98,90.995,111500000.0
2009-10-22 02:51:00,91.0,91.0,90.98,90.98,48000000.0
2009-10-22 02:52:00,90.98,91.03,90.975,91.03,206100000.0
2009-10-22 02:53:00,91.03,91.04,91.01,91.025,186000000.0
2009-10-22 02:54:00,91.025,91.05,91.025,91.03,489900000.0
2009-10-22 02:55:00,91.04,91.05,91.015,91.035,375900000.0
2009-10-22 02:56:00,91.04,91.045,91.03,91.035,333500002.0
2009-10-22 02:57:00,91.035,91.045,91.035,91.04,167300000.0
2009-10-22 02:58:00,91.035,91.085,91.035,91.085,365399996.0
2009-10-22 02:59:00,91.085,91.09,91.06,91.085,306800000.0
2009-10-22 03:00:00,91.085,91.09,91.07,91.07,366000000.0
2009-10-22 03:01:00,91.07,91.08,91.065,91.07,169400000.0
2009-10-22 03:02:00,91.07,91.09,91.06,91.09,59900000.0
2009-10-22 03:03:00,91.085,91.085,91.07,91.08,96900000.0
2009-10-22 03:04:00,91.085,91.105,91.085,91.1,168000000.0
2009-10-22 03:05:00,91.1,91.1,91.085,91.1,76100000.0
2009-10-22 03:06:00,91.105,91.105,91.07,91.08,105100000.0
2009-10-22 03:07:00,91.085,91.095,91.06,91.065,135400000.0
2009-10-22 03:08:00,91.065,91.08,91.06,91.075,36200000.0
2009-10-22 03:09:00,91.07,91.075,91.035,91.045,184300000.0
2009-10-22 03:10:00,91.045,91.07,91.045,91.05,35200000.0
2009-10-22 03:11:00,91.05,91.055,91.05,91.05,168300000.0
2009-10-22 03:12:00,91.05,91.06,91.05,91.06,43200000.0
2009-10-22 03:13:00,91.06,91.06,91.03,91.03,63400000.0
2009-10-22 03:14:00,91.03,91.04,91.02,91.04,96700000.0
2009-10-22 03:15:00,91.04,91.04,91.01,91.015,65400000.0
2009-10-22 03:16:00,91.015,91.04,91.015,91.035,169200000.0
2009-10-22 03:17:00,91.035,91.035,91.03,91.03,17500000.0
2009-10-22 03:18:00,91.035,91.035,91.02,91.02,54600000.0
2009-10-22 03:19:00,91.025,91.04,91.025,91.035,44000000.0
2009-10-22 03:20:00,91.035,91.035,91.025,91.03,112800000.0
2009-10-22 03:21:00,91.025,91.03,91.01,91.015,72500000.0
2009-10-22 03:22:00,91.01,91.02,91.005,91.015,103600000.0
2009-10-22 03:23:00,91.005,91.03,91.005,91.005,191400000.0
2009-10-22 03:24:00,91.005,91.005,90.985,90.985,123300000.0
2009-10-22 03:25:00,90.985,90.99,90.965,90.97,125100000.0
2009-10-22 03:26:00,90.97,90.97,90.95,90.95,60300000.0
2009-10-22 03:27:00,90.95,90.97,90.95,90.965,194700000.0
2009-10-22 03:28:00,90.965,90.985,90.965,90.97,101300000.0
2009-10-22 03:29:00,90.97,90.97,90.97,90.97,35300000.0
2009-10-22 03:30:00,90.97,90.97,90.97,90.97,7200000.0
2009-10-22 03:31:00,90.97,90.99,90.97,90.985,75400000.0
2009-10-22 03:32:00,90.985,90.99,90.98,90.98,72500000.0
2009-10-22 03:33:00,90.985,91.0,90.98,90.985,213000000.0
2009-10-22 03:34:00,90.985,91.0,90.985,90.995,98500000.0
2009-10-22 03:35:00,90.995,91.0,90.99,90.995,90100000.0
2009-10-22 03:36:00,90.995,91.01,90.995,91.0,120700000.0
2009-10-22 03:37:00,91.005,91.005,91.0,91.0,149500000.0
2009-10-22 03:38:00,91.01,91.01,91.0,91.005,49800000.0
2009-10-22 03:39:00,91.005,91.02,90.98,90.99,147700000.0
2009-10-22 03:40:00,91.0,91.01,91.0,91.005,182400000.0
2009-10-22 03:41:00,91.0,91.0,90.95,90.955,255849999.0
2009-10-22 03:42:00,90.955,90.965,90.94,90.955,94900000.0
2009-10-22 03:43:00,90.945,90.955,90.945,90.95,105600000.0
2009-10-22 03:44:00,90.95,90.99,90.95,90.955,233400000.0
2009-10-22 03:45:00,90.955,90.96,90.95,90.955,154500000.0
2009-10-22 03:46:00,90.955,90.955,90.94,90.95,144900000.0
2009-10-22 03:47:00,90.945,90.97,90.945,90.95,207400000.0
2009-10-22 03:48:00,90.955,90.96,90.955,90.96,31100000.0
2009-10-22 03:49:00,90.96,90.965,90.945,90.96,246100000.0
2009-10-22 03:50:00,90.96,90.98,90.96,90.975,406500000.0
2009-10-22 03:51:00,90.98,90.98,90.97,90.975,308900000.0
2009-10-22 03:52:00,90.975,90.98,90.97,90.975,203500000.0
2009-10-22 03:53:00,90.975,90.975,90.97,90.975,88100000.0
2009-10-22 03:54:00,90.975,90.995,90.965,90.99,196300000.0
2009-10-22 03:55:00,90.985,90.995,90.975,90.995,327800000.0
2009-10-22 03:56:00,90.995,91.025,90.99,91.015,550800000.0
2009-10-22 03:57:00,91.015,91.03,91.01,91.015,445300000.0
2009-10-22 03:58:00,91.015,91.015,90.995,91.005,311300000.0
2009-10-22 03:59:00,91.01,91.02,91.005,91.01,288000000.0
2009-10-22 04:00:00,91.01,91.055,90.98,91.025,357100000.0
2009-10-22 04:01:00,91.025,91.04,91.02,91.03,166300000.0
2009-10-22 04:02:00,91.03,91.055,91.025,91.04,318000000.0
2009-10-22 04:03:00,91.04,91.04,91.0,91.015,346900000.0
2009-10-22 04:04:00,91.015,91.015,91.0,91.005,299200000.0
2009-10-22 04:05:00,91.005,91.005,91.0,91.0,323600000.0
2009-10-22 04:06:00,91.0,91.0,90.975,90.98,216100000.0
2009-10-22 04:07:00,90.98,90.99,90.95,90.95,243200000.0
2009-10-22 04:08:00,90.94,90.94,90.91,90.93,353900000.0
2009-10-22 04:09:00,90.925,90.965,90.925,90.96,522000000.0
2009-10-22 04:10:00,90.965,90.99,90.965,90.97,349200000.0
2009-10-22 04:11:00,90.97,90.98,90.97,90.975,280100000.0
2009-10-22 04:12:00,90.97,90.98,90.96,90.965,397600000.0
2009-10-22 04:13:00,90.965,90.97,90.96,90.965,365400000.0
2009-10-22 04:14:00,90.96,90.965,90.91,90.915,508000000.0
2009-10-22 04:15:00,90.915,90.92,90.905,90.91,223100000.0
2009-10-22 04:16:00,90.91,90.95,90.91,90.95,432200000.0
2009-10-22 04:17:00,90.95,90.965,90.95,90.96,406200000.0
2009-10-22 04:18:00,90.96,90.97,90.885,90.895,561900000.0
2009-10-22 04:19:00,90.895,90.905,90.885,90.905,247400000.0
2009-10-22 04:20:00,90.905,90.925,90.9,90.9,156300000.0
2009-10-22 04:21:00,90.91,90.94,90.91,90.935,114400000.0
2009-10-22 04:22:00,90.93,90.95,90.93,90.945,380100000.0
2009-10-22 04:23:00,90.945,90.965,90.94,90.96,402400000.0
2009-10-22 04:24:00,90.965,90.99,90.965,90.985,309000000.0
2009-10-22 04:25:00,90.98,90.98,90.96,90.975,276400000.0
2009-10-22 04:26:00,90.975,90.975,90.94,90.955,316500000.0
2009-10-22 04:27:00,90.95,90.955,90.935,90.94,247600000.0
2009-10-22 04:28:00,90.94,90.955,90.94,90.95,161400000.0
2009-10-22 04:29:00,90.95,90.98,90.95,90.955,393000000.0
2009-10-22 04:30:00,90.955,90.965,90.945,90.945,362500000.0
2009-10-22 04:31:00,90.945,90.95,90.93,90.94,250900000.0
2009-10-22 04:32:00,90.94,90.95,90.94,90.95,310700000.0
2009-10-22 04:33:00,90.95,90.965,90.94,90.965,109200000.0
2009-10-22 04:34:00,90.96,90.96,90.96,90.96,56300000.0
2009-10-22 04:35:00,90.955,90.97,90.955,90.97,192700000.0
2009-10-22 04:36:00,90.97,90.97,90.955,90.955,227500000.0
2009-10-22 04:37:00,90.955,90.965,90.955,90.96,138900000.0
2009-10-22 04:38:00,90.96,90.965,90.96,90.96,165400000.0
2009-10-22 04:39:00,90.96,90.965,90.955,90.955,117400000.0
2009-10-22 04:40:00,90.955,90.96,90.955,90.96,69600000.0
2009-10-22 04:41:00,90.96,90.96,90.95,90.955,143100000.0
2009-10-22 04:42:00,90.955,90.96,90.95,90.95,222100000.0
2009-10-22 04:43:00,90.95,90.97,90.95,90.97,223200001.0
2009-10-22 04:44:00,90.97,90.97,90.96,90.96,277200000.0
2009-10-22 04:45:00,90.97,90.97,90.96,90.96,164100000.0
2009-10-22 04:46:00,90.96,90.96,90.95,90.95,170400000.0
2009-10-22 04:47:00,90.95,90.95,90.94,90.95,164800000.0
2009-10-22 04:48:00,90.95,90.95,90.945,90.95,110900000.0
2009-10-22 04:49:00,90.95,90.96,90.95,90.955,87000000.0
2009-10-22 04:50:00,90.955,90.96,90.955,90.955,194500000.0
2009-10-22 04:51:00,90.955,90.955,90.95,90.95,131900000.0
2009-10-22 04:52:00,90.955,90.96,90.95,90.955,192400000.0
2009-10-22 04:53:00,90.955,90.96,90.95,90.955,186300000.0
2009-10-22 04:54:00,90.955,90.97,90.955,90.97,136400000.0
2009-10-22 04:55:00,90.97,90.985,90.97,90.985,322800000.0
2009-10-22 04:56:00,90.985,90.985,90.98,90.985,380600000.0
2009-10-22 04:57:00,90.985,90.995,90.985,90.99,337700000.0
2009-10-22 04:58:00,90.99,90.99,90.98,90.98,487100000.0
2009-10-22 04:59:00,90.98,90.98,90.97,90.975,177600000.0
2009-10-22 05:00:00,90.975,90.99,90.97,90.98,196100000.0
2009-10-22 05:01:00,90.98,90.985,90.975,90.985,178500000.0
2009-10-22 05:02:00,90.985,90.985,90.95,90.965,360500000.0
2009-10-22 05:03:00,90.965,90.985,90.965,90.985,431600000.0
2009-10-22 05:04:00,90.985,91.0,90.985,90.99,486100000.0
2009-10-22 05:05:00,90.99,90.995,90.985,90.995,224700000.0
2009-10-22 05:06:00,90.995,91.01,90.995,91.0,414900000.0
2009-10-22 05:07:00,91.005,91.01,90.99,90.99,345200000.0
2009-10-22 05:08:00,90.995,90.995,90.99,90.99,210200000.0
2009-10-22 05:09:00,90.99,90.99,90.985,90.985,194000000.0
2009-10-22 05:10:00,90.985,91.005,90.98,90.995,331100000.0
2009-10-22 05:11:00,90.995,91.01,90.99,91.01,257600000.0
2009-10-22 05:12:00,91.01,91.01,90.985,91.0,229100000.0
2009-10-22 05:13:00,91.0,91.01,91.0,91.01,180100000.0
2009-10-22 05:14:00,91.01,91.02,91.01,91.02,268200000.0
2009-10-22 05:15:00,91.02,91.03,91.02,91.03,226000000.0
2009-10-22 05:16:00,91.03,91.045,91.03,91.045,209400000.0
2009-10-22 05:17:00,91.045,91.05,91.04,91.045,332200000.0
2009-10-22 05:18:00,91.04,91.05,91.04,91.04,278400000.0
2009-10-22 05:19:00,91.04,91.04,91.015,91.035,533300000.0
2009-10-22 05:20:00,91.04,91.04,91.03,91.04,227000000.0
2009-10-22 05:21:00,91.04,91.05,91.04,91.05,51600000.0
2009-10-22 05:22:00,91.05,91.05,91.04,91.045,124200000.0
2009-10-22 05:23:00,91.045,91.05,91.04,91.045,178200000.0
2009-10-22 05:24:00,91.045,91.045,91.025,91.04,323400001.0
2009-10-22 05:25:00,91.045,91.045,91.04,91.04,96800000.0
2009-10-22 05:26:00,91.04,91.045,91.035,91.045,103800000.0
2009-10-22 05:27:00,91.045,91.045,91.025,91.03,244000000.0
2009-10-22 05:28:00,91.025,91.025,90.995,91.0,315100000.0
2009-10-22 05:29:00,91.005,91.005,91.0,91.0,86100000.0
2009-10-22 05:30:00,91.0,91.04,91.0,91.035,299500000.0
2009-10-22 05:31:00,91.04,91.05,91.025,91.05,547500000.0
2009-10-22 05:32:00,91.04,91.05,91.04,91.05,310600000.0
2009-10-22 05:33:00,91.055,91.06,91.045,91.055,270300000.0
2009-10-22 05:34:00,91.055,91.06,91.05,91.06,123500000.0
2009-10-22 05:35:00,91.06,91.06,91.04,91.04,125700000.0
2009-10-22 05:36:00,91.05,91.05,91.05,91.05,153900000.0
2009-10-22 05:37:00,91.05,91.065,91.05,91.065,209200000.0
2009-10-22 05:38:00,91.065,91.085,91.06,91.085,136900000.0
2009-10-22 05:39:00,91.085,91.085,91.05,91.05,394500000.0
2009-10-22 05:40:00,91.045,91.06,91.045,91.06,381800000.0
2009-10-22 05:41:00,91.06,91.08,91.06,91.075,158600000.0
2009-10-22 05:42:00,91.075,91.09,91.075,91.09,267300000.0
2009-10-22 05:43:00,91.09,91.11,91.09,91.11,216400000.0
2009-10-22 05:44:00,91.11,91.13,91.105,91.125,384000000.0
2009-10-22 05:45:00,91.125,91.15,91.125,91.14,319400000.0
2009-10-22 05:46:00,91.135,91.15,91.13,91.135,441200000.0
2009-10-22 05:47:00,91.135,91.15,91.13,91.135,259700000.0
2009-10-22 05:48:00,91.135,91.15,91.125,91.125,355200000.0
2009-10-22 05:49:00,91.125,91.15,91.12,91.13,507400000.0
2009-10-22 05:50:00,91.125,91.14,91.125,91.14,201400000.0
2009-10-22 05:51:00,91.14,91.175,91.135,91.165,247700001.0
2009-10-22 05:52:00,91.16,91.165,91.15,91.155,402300000.0
2009-10-22 05:53:00,91.155,91.155,91.155,91.155,162200000.0
2009-10-22 05:54:00,91.155,91.18,91.155,91.18,250500000.0
2009-10-22 05:55:00,91.18,91.18,91.16,91.18,227200000.0
2009-10-22 05:56:00,91.18,91.18,91.18,91.18,42400000.0
2009-10-22 05:57:00,91.175,91.185,91.175,91.18,76800000.0
2009-10-22 05:58:00,91.18,91.2,91.18,91.185,415000000.0
2009-10-22 05:59:00,91.185,91.19,91.17,91.175,208400000.0
2009-10-22 06:00:00,91.175,91.18,91.17,91.17,226100000.0
2009-10-22 06:01:00,91.17,91.18,91.17,91.175,161800000.0
2009-10-22 06:02:00,91.175,91.175,91.16,91.16,123000000.0
2009-10-22 06:03:00,91.16,91.16,91.14,91.14,269000000.0
2009-10-22 06:04:00,91.14,91.15,91.14,91.15,303700001.0
2009-10-22 06:05:00,91.15,91.15,91.14,91.145,255600000.0
2009-10-22 06:06:00,91.145,91.155,91.145,91.155,328900000.0
2009-10-22 06:07:00,91.16,91.18,91.16,91.175,225700000.0
2009-10-22 06:08:00,91.175,91.19,91.175,91.185,308300000.0
2009-10-22 06:09:00,91.185,91.21,91.18,91.185,253900000.0
2009-10-22 06:10:00,91.175,91.2,91.155,91.2,316700000.0
2009-10-22 06:11:00,91.2,91.2,91.185,91.195,124800000.0
2009-10-22 06:12:00,91.19,91.2,91.18,91.185,284300000.0
2009-10-22 06:13:00,91.185,91.195,91.185,91.19,79100000.0
2009-10-22 06:14:00,91.19,91.19,91.18,91.185,202100000.0
2009-10-22 06:15:00,91.185,91.185,91.18,91.18,238400000.0
2009-10-22 06:16:00,91.18,91.18,91.18,91.18,234800000.0
2009-10-22 06:17:00,91.18,91.185,91.17,91.17,137600000.0
2009-10-22 06:18:00,91.17,91.17,91.155,91.16,195800000.0
2009-10-22 06:19:00,91.16,91.16,91.16,91.16,57400000.0
2009-10-22 06:20:00,91.16,91.19,91.16,91.175,188500000.0
2009-10-22 06:21:00,91.175,91.18,91.17,91.175,151400000.0
2009-10-22 06:22:00,91.175,91.18,91.17,91.17,90300000.0
2009-10-22 06:23:00,91.17,91.175,91.165,91.17,162800000.0
2009-10-22 06:24:00,91.175,91.18,91.17,91.18,123000000.0
2009-10-22 06:25:00,91.175,91.185,91.17,91.17,232400000.0
2009-10-22 06:26:00,91.17,91.17,91.165,91.17,198400000.0
2009-10-22 06:27:00,91.17,91.18,91.17,91.175,126600000.0
2009-10-22 06:28:00,91.175,91.175,91.16,91.17,100200000.0
2009-10-22 06:29:00,91.17,91.17,91.16,91.16,175900000.0
2009-10-22 06:30:00,91.165,91.165,91.16,91.16,55300000.0
2009-10-22 06:31:00,91.165,91.165,91.15,91.155,208300000.0
2009-10-22 06:32:00,91.155,91.155,91.13,91.135,262900000.0
2009-10-22 06:33:00,91.135,91.16,91.135,91.15,240400000.0
2009-10-22 06:34:00,91.155,91.165,91.15,91.165,63800000.0
2009-10-22 06:35:00,91.165,91.175,91.155,91.165,198900000.0
2009-10-22 06:36:00,91.165,91.165,91.16,91.16,12500000.0
2009-10-22 06:37:00,91.16,91.16,91.16,91.16,21400000.0
2009-10-22 06:38:00,91.16,91.16,91.16,91.16,58600000.0
2009-10-22 06:39:00,91.16,91.17,91.16,91.17,148900000.0
2009-10-22 06:40:00,91.17,91.175,91.17,91.17,110100000.0
2009-10-22 06:41:00,91.17,91.17,91.155,91.16,246800000.0
2009-10-22 06:42:00,91.16,91.165,91.15,91.16,146300000.0
2009-10-22 06:43:00,91.16,91.16,91.15,91.16,238400000.0
2009-10-22 06:44:00,91.16,91.16,91.155,91.155,210300000.0
2009-10-22 06:45:00,91.155,91.155,91.15,91.15,238000000.0
2009-10-22 06:46:00,91.15,91.15,91.15,91.15,21600000.0
2009-10-22 06:47:00,91.15,91.155,91.15,91.15,71800000.0
2009-10-22 06:48:00,91.15,91.15,91.15,91.15,48300000.0
2009-10-22 06:49:00,91.15,91.15,91.145,91.145,83900000.0
2009-10-22 06:50:00,91.15,91.15,91.145,91.15,81900000.0
2009-10-22 06:51:00,91.15,91.15,91.15,91.15,82000000.0
2009-10-22 06:52:00,91.15,91.155,91.14,91.14,142600000.0
2009-10-22 06:53:00,91.14,91.15,91.14,91.15,178600000.0
2009-10-22 06:54:00,91.15,91.155,91.15,91.155,30700000.0
2009-10-22 06:55:00,91.15,91.16,91.15,91.15,86000000.0
2009-10-22 06:56:00,91.145,91.15,91.125,91.125,209400000.0
2009-10-22 06:57:00,91.13,91.135,91.13,91.135,41400000.0
2009-10-22 06:58:00,91.13,91.14,91.13,91.135,183800000.0
2009-10-22 06:59:00,91.135,91.145,91.13,91.145,235800000.0
2009-10-22 07:00:00,91.145,91.16,91.14,91.16,299700000.0
2009-10-22 07:01:00,91.16,91.165,91.15,91.15,416600000.0
2009-10-22 07:02:00,91.15,91.155,91.145,91.15,217100000.0
2009-10-22 07:03:00,91.15,91.15,91.13,91.145,396900000.0
2009-10-22 07:04:00,91.145,91.15,91.14,91.14,171000000.0
2009-10-22 07:05:00,91.13,91.13,91.12,91.13,138000000.0
2009-10-22 07:06:00,91.13,91.13,91.125,91.13,182300000.0
2009-10-22 07:07:00,91.13,91.135,91.13,91.135,197800000.0
2009-10-22 07:08:00,91.135,91.16,91.13,91.145,406000000.0
2009-10-22 07:09:00,91.145,91.145,91.14,91.14,118800000.0
2009-10-22 07:10:00,91.14,91.14,91.14,91.14,135400000.0
2009-10-22 07:11:00,91.14,91.145,91.14,91.145,168400000.0
2009-10-22 07:12:00,91.145,91.145,91.14,91.14,213000000.0
2009-10-22 07:13:00,91.14,91.145,91.135,91.14,282000000.0
2009-10-22 07:14:00,91.14,91.14,91.135,91.135,257800000.0
2009-10-22 07:15:00,91.135,91.135,91.135,91.135,113400000.0
2009-10-22 07:16:00,91.13,91.14,91.13,91.135,86000000.0
2009-10-22 07:17:00,91.135,91.14,91.13,91.13,83200000.0
2009-10-22 07:18:00,91.135,91.135,91.13,91.135,34200000.0
2009-10-22 07:19:00,91.135,91.14,91.135,91.135,50600000.0
2009-10-22 07:20:00,91.13,91.165,91.13,91.145,243000000.0
2009-10-22 07:21:00,91.145,91.16,91.145,91.16,288500000.0
2009-10-22 07:22:00,91.16,91.16,91.14,91.15,369800000.0
2009-10-22 07:23:00,91.15,91.165,91.14,91.155,322800001.0
2009-10-22 07:24:00,91.15,91.155,91.145,91.15,248900000.0
2009-10-22 07:25:00,91.15,91.155,91.14,91.155,570200000.0
2009-10-22 07:26:00,91.155,91.16,91.15,91.16,198600000.0
2009-10-22 07:27:00,91.16,91.165,91.15,91.155,247200000.0
2009-10-22 07:28:00,91.155,91.165,91.155,91.16,265100000.0
2009-10-22 07:29:00,91.165,91.165,91.155,91.16,76500000.0
2009-10-22 07:30:00,91.16,91.17,91.155,91.16,311500000.0
2009-10-22 07:31:00,91.16,91.16,91.1,91.12,500700000.0
2009-10-22 07:32:00,91.12,91.15,91.11,91.13,387000000.0
2009-10-22 07:33:00,91.13,91.14,91.125,91.14,197100000.0
2009-10-22 07:34:00,91.14,91.155,91.14,91.15,198000000.0
2009-10-22 07:35:00,91.15,91.15,91.14,91.145,117400000.0
2009-10-22 07:36:00,91.145,91.145,91.13,91.145,156100000.0
2009-10-22 07:37:00,91.14,91.145,91.14,91.14,23300000.0
2009-10-22 07:38:00,91.14,91.145,91.14,91.14,58800000.0
2009-10-22 07:39:00,91.14,91.155,91.14,91.155,111900000.0
2009-10-22 07:40:00,91.155,91.16,91.15,91.16,104600000.0
2009-10-22 07:41:00,91.16,91.17,91.16,91.17,241100000.0
2009-10-22 07:42:00,91.17,91.18,91.16,91.175,232800000.0
2009-10-22 07:43:00,91.175,91.18,91.175,91.175,241400000.0
2009-10-22 07:44:00,91.175,91.21,91.175,91.205,300300000.0
2009-10-22 07:45:00,91.2,91.27,91.2,91.265,475700001.0
2009-10-22 07:46:00,91.26,91.37,91.24,91.325,697700000.0
2009-10-22 07:47:00,91.32,91.36,91.32,91.34,250300000.0
2009-10-22 07:48:00,91.345,91.43,91.34,91.415,258500000.0
2009-10-22 07:49:00,91.415,91.415,91.37,91.38,342200000.0
2009-10-22 07:50:00,91.38,91.38,91.33,91.355,907300003.0
2009-10-22 07:51:00,91.355,91.36,91.345,91.345,289200000.0
2009-10-22 07:52:00,91.345,91.36,91.33,91.34,499800000.0
2009-10-22 07:53:00,91.34,91.37,91.325,91.37,402900000.0
2009-10-22 07:54:00,91.365,91.405,91.36,91.395,644700000.0
2009-10-22 07:55:00,91.39,91.395,91.365,91.37,419100000.0
2009-10-22 07:56:00,91.37,91.4,91.335,91.39,375900000.0
2009-10-22 07:57:00,91.385,91.39,91.38,91.385,242100000.0
2009-10-22 07:58:00,91.385,91.4,91.375,91.395,533900000.0
2009-10-22 07:59:00,91.395,91.435,91.39,91.425,171800000.0
2009-10-22 08:00:00,91.435,91.44,91.415,91.425,683400004.0
2009-10-22 08:01:00,91.43,91.44,91.42,91.43,903099994.0
2009-10-22 08:02:00,91.44,91.46,91.43,91.43,1884599996.0
2009-10-22 08:03:00,91.43,91.43,91.39,91.39,542200000.0
2009-10-22 08:04:00,91.39,91.41,91.38,91.4,350100000.0
2009-10-22 08:05:00,91.4,91.44,91.4,91.435,736800001.0
2009-10-22 08:06:00,91.44,91.44,91.42,91.43,776400001.0
2009-10-22 08:07:00,91.43,91.44,91.425,91.44,425600003.0
2009-10-22 08:08:00,91.44,91.445,91.405,91.41,911500002.0
2009-10-22 08:09:00,91.41,91.41,91.38,91.39,555000003.0
2009-10-22 08:10:00,91.39,91.395,91.38,91.38,637199998.0
2009-10-22 08:11:00,91.38,91.4,91.38,91.395,647699999.0
2009-10-22 08:12:00,91.395,91.435,91.39,91.435,683299998.0
2009-10-22 08:13:00,91.435,91.48,91.42,91.42,945799998.0
2009-10-22 08:14:00,91.42,91.46,91.42,91.455,335700002.0
2009-10-22 08:15:00,91.46,91.46,91.42,91.425,797500001.0
2009-10-22 08:16:00,91.425,91.44,91.41,91.44,465799998.0
2009-10-22 08:17:00,91.445,91.445,91.41,91.43,643800000.0
2009-10-22 08:18:00,91.43,91.43,91.42,91.425,558699999.0
2009-10-22 08:19:00,91.425,91.46,91.425,91.455,442600000.0
2009-10-22 08:20:00,91.45,91.46,91.435,91.455,524700001.0
2009-10-22 08:21:00,91.455,91.455,91.43,91.435,477099999.0
2009-10-22 08:22:00,91.435,91.45,91.425,91.43,492200000.0
2009-10-22 08:23:00,91.43,91.44,91.42,91.43,405700000.0
2009-10-22 08:24:00,91.43,91.43,91.38,91.385,434000000.0
2009-10-22 08:25:00,91.385,91.4,91.38,91.39,357700000.0
2009-10-22 08:26:00,91.39,91.425,91.39,91.425,467100000.0
2009-10-22 08:27:00,91.43,91.43,91.43,91.43,208300000.0
2009-10-22 08:28:00,91.43,91.44,91.42,91.425,904999988.0
2009-10-22 08:29:00,91.425,91.425,91.385,91.39,237000000.0
2009-10-22 08:30:00,91.39,91.43,91.39,91.425,397700000.0
2009-10-22 08:31:00,91.425,91.43,91.415,91.43,443200002.0
2009-10-22 08:32:00,91.435,91.465,91.435,91.46,519800000.0
2009-10-22 08:33:00,91.46,91.46,91.45,91.46,299100004.0
2009-10-22 08:34:00,91.46,91.46,91.43,91.43,372800000.0
2009-10-22 08:35:00,91.43,91.44,91.425,91.435,357000001.0
2009-10-22 08:36:00,91.435,91.45,91.41,91.41,689100002.0
2009-10-22 08:37:00,91.41,91.45,91.405,91.445,542000002.0
2009-10-22 08:38:00,91.445,91.47,91.44,91.45,519100001.0
2009-10-22 08:39:00,91.455,91.46,91.41,91.43,825900005.0
2009-10-22 08:40:00,91.43,91.44,91.425,91.44,357800000.0
2009-10-22 08:41:00,91.44,91.45,91.435,91.44,380199998.0
2009-10-22 08:42:00,91.435,91.44,91.43,91.43,221200002.0
2009-10-22 08:43:00,91.43,91.43,91.43,91.43,86800000.0
2009-10-22 08:44:00,91.43,91.43,91.41,91.43,373300000.0
2009-10-22 08:45:00,91.43,91.43,91.41,91.415,530900004.0
2009-10-22 08:46:00,91.42,91.42,91.41,91.41,783899999.0
2009-10-22 08:47:00,91.41,91.435,91.41,91.435,518400002.0
2009-10-22 08:48:00,91.435,91.45,91.42,91.45,612999998.0
2009-10-22 08:49:00,91.45,91.465,91.445,91.46,792000000.0
2009-10-22 08:50:00,91.465,91.47,91.45,91.46,360500000.0
2009-10-22 08:51:00,91.46,91.46,91.445,91.46,760800010.0
2009-10-22 08:52:00,91.46,91.48,91.46,91.465,909700000.0
2009-10-22 08:53:00,91.46,91.47,91.46,91.47,322900000.0
2009-10-22 08:54:00,91.47,91.49,91.47,91.48,344300000.0
2009-10-22 08:55:00,91.48,91.545,91.48,91.54,700700000.0
2009-10-22 08:56:00,91.54,91.54,91.495,91.5,1006400003.0
2009-10-22 08:57:00,91.5,91.51,91.49,91.495,689799999.0
2009-10-22 08:58:00,91.495,91.515,91.48,91.49,361099999.0
2009-10-22 08:59:00,91.49,91.5,91.47,91.485,707399994.0
2009-10-22 09:00:00,91.485,91.525,91.475,91.525,610800002.0
2009-10-22 09:01:00,91.525,91.53,91.5,91.5,444000000.0
2009-10-22 09:02:00,91.51,91.52,91.5,91.51,540300003.0
2009-10-22 09:03:00,91.51,91.55,91.505,91.53,658299996.0
2009-10-22 09:04:00,91.53,91.58,91.53,91.56,746799999.0
2009-10-22 09:05:00,91.56,91.57,91.535,91.54,644400003.0
2009-10-22 09:06:00,91.54,91.54,91.515,91.52,931999993.0
2009-10-22 09:07:00,91.515,91.52,91.485,91.51,599500003.0
2009-10-22 09:08:00,91.51,91.51,91.485,91.49,861499999.0
2009-10-22 09:09:00,91.49,91.53,91.49,91.52,309900001.0
2009-10-22 09:10:00,91.515,91.52,91.485,91.5,387200002.0
2009-10-22 09:11:00,91.5,91.505,91.475,91.48,609400002.0
2009-10-22 09:12:00,91.48,91.49,91.44,91.445,641700000.0
2009-10-22 09:13:00,91.435,91.44,91.4,91.4,855099998.0
2009-10-22 09:14:00,91.4,91.43,91.4,91.43,597800000.0
2009-10-22 09:15:00,91.43,91.46,91.425,91.44,625800003.0
2009-10-22 09:16:00,91.45,91.47,91.445,91.465,924400009.0
2009-10-22 09:17:00,91.46,91.46,91.45,91.45,1076400002.0
2009-10-22 09:18:00,91.45,91.48,91.45,91.475,644400000.0
2009-10-22 09:19:00,91.475,91.475,91.44,91.445,698900000.0
2009-10-22 09:20:00,91.445,91.46,91.43,91.44,746400004.0
2009-10-22 09:21:00,91.44,91.445,91.41,91.42,717500001.0
2009-10-22 09:22:00,91.425,91.43,91.41,91.41,517500000.0
2009-10-22 09:23:00,91.42,91.43,91.41,91.43,276400000.0
2009-10-22 09:24:00,91.43,91.43,91.41,91.415,451800000.0
2009-10-22 09:25:00,91.42,91.43,91.41,91.42,629699999.0
2009-10-22 09:26:00,91.42,91.435,91.42,91.425,849500003.0
2009-10-22 09:27:00,91.43,91.43,91.41,91.415,610400003.0
2009-10-22 09:28:00,91.415,91.42,91.415,91.415,387300000.0
2009-10-22 09:29:00,91.415,91.45,91.415,91.435,1158599995.0
2009-10-22 09:30:00,91.435,91.44,91.43,91.44,383600000.0
2009-10-22 09:31:00,91.45,91.45,91.44,91.45,435800000.0
2009-10-22 09:32:00,91.45,91.48,91.45,91.48,630600001.0
2009-10-22 09:33:00,91.48,91.48,91.435,91.445,446400003.0
2009-10-22 09:34:00,91.445,91.47,91.435,91.465,710999998.0
2009-10-22 09:35:00,91.465,91.47,91.45,91.47,396100000.0
2009-10-22 09:36:00,91.47,91.49,91.47,91.485,609900000.0
2009-10-22 09:37:00,91.48,91.485,91.45,91.455,354900001.0
2009-10-22 09:38:00,91.455,91.465,91.45,91.46,262799999.0
2009-10-22 09:39:00,91.46,91.465,91.455,91.46,459500000.0
2009-10-22 09:40:00,91.46,91.465,91.45,91.455,800200005.0
2009-10-22 09:41:00,91.455,91.455,91.385,91.4,694100002.0
2009-10-22 09:42:00,91.4,91.4,91.34,91.35,1025200002.0
2009-10-22 09:43:00,91.355,91.37,91.35,91.36,742700006.0
2009-10-22 09:44:00,91.355,91.37,91.355,91.36,610899999.0
2009-10-22 09:45:00,91.36,91.37,91.35,91.35,492499999.0
2009-10-22 09:46:00,91.355,91.355,91.34,91.35,370300001.0
2009-10-22 09:47:00,91.35,91.36,91.35,91.35,448999998.0
2009-10-22 09:48:00,91.35,91.37,91.335,91.36,463199998.0
2009-10-22 09:49:00,91.36,91.36,91.35,91.36,876899991.0
2009-10-22 09:50:00,91.36,91.36,91.35,91.355,550400000.0
2009-10-22 09:51:00,91.355,91.36,91.34,91.34,540099998.0
2009-10-22 09:52:00,91.34,91.355,91.34,91.35,566100000.0
2009-10-22 09:53:00,91.345,91.38,91.345,91.37,575700003.0
2009-10-22 09:54:00,91.37,91.39,91.37,91.39,454700001.0
2009-10-22 09:55:00,91.39,91.39,91.365,91.365,623800000.0
2009-10-22 09:56:00,91.38,91.38,91.36,91.36,861700016.0
2009-10-22 09:57:00,91.36,91.375,91.36,91.37,572599998.0
2009-10-22 09:58:00,91.37,91.41,91.37,91.41,519900001.0
2009-10-22 09:59:00,91.405,91.44,91.405,91.43,567499999.0
2009-10-22 10:00:00,91.43,91.43,91.42,91.42,232300000.0
2009-10-22 10:01:00,91.415,91.42,91.41,91.415,679699990.0
2009-10-22 10:02:00,91.415,91.42,91.41,91.415,792600000.0
2009-10-22 10:03:00,91.415,91.42,91.41,91.415,514700000.0
2009-10-22 10:04:00,91.415,91.42,91.4,91.4,315900000.0
2009-10-22 10:05:00,91.4,91.415,91.4,91.415,407900000.0
2009-10-22 10:06:00,91.415,91.445,91.405,91.445,702299999.0
2009-10-22 10:07:00,91.445,91.47,91.44,91.46,723999999.0
2009-10-22 10:08:00,91.46,91.46,91.45,91.46,501799999.0
2009-10-22 10:09:00,91.46,91.47,91.45,91.46,466900000.0
2009-10-22 10:10:00,91.46,91.49,91.46,91.47,324200000.0
2009-10-22 10:11:00,91.47,91.47,91.46,91.47,622700000.0
2009-10-22 10:12:00,91.47,91.48,91.46,91.46,714300000.0
2009-10-22 10:13:00,91.46,91.47,91.46,91.47,410400000.0
2009-10-22 10:14:00,91.47,91.485,91.465,91.485,424200000.0
2009-10-22 10:15:00,91.485,91.485,91.47,91.47,391500000.0
2009-10-22 10:16:00,91.47,91.47,91.45,91.46,495400001.0
2009-10-22 10:17:00,91.46,91.475,91.45,91.45,768300001.0
2009-10-22 10:18:00,91.45,91.45,91.43,91.445,525000000.0
2009-10-22 10:19:00,91.445,91.465,91.435,91.435,404600000.0
2009-10-22 10:20:00,91.435,91.46,91.435,91.455,512100000.0
2009-10-22 10:21:00,91.455,91.465,91.44,91.46,664800000.0
2009-10-22 10:22:00,91.455,91.46,91.445,91.45,728800002.0
2009-10-22 10:23:00,91.45,91.45,91.4,91.41,668800001.0
2009-10-22 10:24:00,91.41,91.45,91.41,91.45,418200000.0
2009-10-22 10:25:00,91.45,91.455,91.42,91.44,546600000.0
2009-10-22 10:26:00,91.44,91.44,91.42,91.43,302399998.0
2009-10-22 10:27:00,91.425,91.44,91.425,91.435,455200001.0
2009-10-22 10:28:00,91.435,91.45,91.435,91.45,379500003.0
2009-10-22 10:29:00,91.45,91.46,91.44,91.455,427000001.0
2009-10-22 10:30:00,91.455,91.455,91.4,91.405,599400001.0
2009-10-22 10:31:00,91.405,91.415,91.315,91.315,633899999.0
2009-10-22 10:32:00,91.315,91.34,91.255,91.27,819300001.0
2009-10-22 10:33:00,91.27,91.33,91.26,91.325,613600000.0
2009-10-22 10:34:00,91.325,91.37,91.325,91.365,586999996.0
2009-10-22 10:35:00,91.36,91.38,91.345,91.38,1014899994.0
2009-10-22 10:36:00,91.38,91.38,91.33,91.375,501699999.0
2009-10-22 10:37:00,91.375,91.375,91.345,91.36,743999997.0
2009-10-22 10:38:00,91.36,91.37,91.35,91.35,362200000.0
2009-10-22 10:39:00,91.35,91.37,91.35,91.37,532199993.0
2009-10-22 10:40:00,91.38,91.41,91.38,91.4,225600000.0
2009-10-22 10:41:00,91.4,91.44,91.395,91.415,531400000.0
2009-10-22 10:42:00,91.415,91.415,91.365,91.37,1116900016.0
2009-10-22 10:43:00,91.37,91.37,91.35,91.35,659099999.0
2009-10-22 10:44:00,91.35,91.38,91.35,91.37,232600000.0
2009-10-22 10:45:00,91.37,91.405,91.36,91.38,381000000.0
2009-10-22 10:46:00,91.38,91.395,91.37,91.375,429800000.0
2009-10-22 10:47:00,91.375,91.375,91.35,91.35,306600000.0
2009-10-22 10:48:00,91.35,91.35,91.285,91.305,647000002.0
2009-10-22 10:49:00,91.3,91.325,91.3,91.325,707399997.0
2009-10-22 10:50:00,91.325,91.36,91.325,91.33,1044600001.0
2009-10-22 10:51:00,91.33,91.34,91.285,91.285,749600001.0
2009-10-22 10:52:00,91.285,91.315,91.28,91.315,681599997.0
2009-10-22 10:53:00,91.32,91.34,91.315,91.34,360900000.0
2009-10-22 10:54:00,91.335,91.34,91.31,91.34,431700001.0
2009-10-22 10:55:00,91.34,91.35,91.315,91.315,401400001.0
2009-10-22 10:56:00,91.315,91.315,91.3,91.31,559800003.0
2009-10-22 10:57:00,91.305,91.31,91.29,91.29,456100000.0
2009-10-22 10:58:00,91.29,91.29,91.235,91.24,1383100002.0
2009-10-22 10:59:00,91.245,91.28,91.235,91.27,1100300003.0
2009-10-22 11:00:00,91.27,91.29,91.265,91.265,456400000.0
2009-10-22 11:01:00,91.265,91.29,91.26,91.285,596200000.0
2009-10-22 11:02:00,91.285,91.31,91.27,91.28,608400000.0
2009-10-22 11:03:00,91.28,91.29,91.26,91.265,415000000.0
2009-10-22 11:04:00,91.27,91.31,91.265,91.31,636700001.0
2009-10-22 11:05:00,91.31,91.315,91.285,91.285,423400000.0
2009-10-22 11:06:00,91.285,91.285,91.25,91.27,420799999.0
2009-10-22 11:07:00,91.27,91.28,91.27,91.27,961600008.0
2009-10-22 11:08:00,91.27,91.28,91.265,91.27,659100004.0
2009-10-22 11:09:00,91.265,91.27,91.25,91.26,581599996.0
2009-10-22 11:10:00,91.26,91.29,91.26,91.28,737900001.0
2009-10-22 11:11:00,91.28,91.29,91.26,91.285,578100002.0
2009-10-22 11:12:00,91.28,91.33,91.28,91.315,621500000.0
2009-10-22 11:13:00,91.315,91.33,91.315,91.32,555900000.0
2009-10-22 11:14:00,91.32,91.35,91.32,91.345,516800000.0
2009-10-22 11:15:00,91.35,91.35,91.34,91.34,280300001.0
2009-10-22 11:16:00,91.345,91.35,91.33,91.335,597000000.0
2009-10-22 11:17:00,91.335,91.34,91.33,91.335,415600000.0
2009-10-22 11:18:00,91.335,91.34,91.315,91.315,490000001.0
2009-10-22 11:19:00,91.315,91.34,91.31,91.335,581600002.0
2009-10-22 11:20:00,91.335,91.34,91.32,91.33,973400002.0
2009-10-22 11:21:00,91.335,91.335,91.31,91.315,934000005.0
2009-10-22 11:22:00,91.315,91.325,91.315,91.325,1026799999.0
2009-10-22 11:23:00,91.32,91.325,91.315,91.32,544000002.0
2009-10-22 11:24:00,91.325,91.33,91.32,91.32,296600000.0
2009-10-22 11:25:00,91.32,91.33,91.32,91.325,165600000.0
2009-10-22 11:26:00,91.325,91.33,91.32,91.325,204400000.0
2009-10-22 11:27:00,91.33,91.345,91.325,91.33,274900000.0
2009-10-22 11:28:00,91.33,91.36,91.33,91.35,431800003.0
2009-10-22 11:29:00,91.35,91.385,91.35,91.37,715900000.0
2009-10-22 11:30:00,91.37,91.37,91.335,91.34,736499998.0
2009-10-22 11:31:00,91.34,91.37,91.34,91.36,707900004.0
2009-10-22 11:32:00,91.36,91.375,91.355,91.36,625599999.0
2009-10-22 11:33:00,91.36,91.375,91.35,91.37,237100001.0
2009-10-22 11:34:00,91.37,91.38,91.36,91.365,458200004.0
2009-10-22 11:35:00,91.37,91.37,91.35,91.36,755400015.0
2009-10-22 11:36:00,91.36,91.36,91.35,91.35,478700003.0
2009-10-22 11:37:00,91.35,91.36,91.35,91.36,374500004.0
2009-10-22 11:38:00,91.36,91.365,91.36,91.36,236100000.0
2009-10-22 11:39:00,91.36,91.38,91.36,91.365,294800001.0
2009-10-22 11:40:00,91.365,91.37,91.35,91.365,390499999.0
2009-10-22 11:41:00,91.365,91.365,91.335,91.35,235400000.0
2009-10-22 11:42:00,91.35,91.36,91.35,91.355,533199998.0
2009-10-22 11:43:00,91.355,91.36,91.35,91.36,469100000.0
2009-10-22 11:44:00,91.355,91.355,91.3,91.305,771500002.0
2009-10-22 11:45:00,91.305,91.33,91.3,91.31,618500000.0
2009-10-22 11:46:00,91.31,91.36,91.31,91.36,334199999.0
2009-10-22 11:47:00,91.355,91.36,91.325,91.325,616100000.0
2009-10-22 11:48:00,91.325,91.33,91.315,91.33,782899999.0
2009-10-22 11:49:00,91.32,91.35,91.3,91.345,408500000.0
2009-10-22 11:50:00,91.345,91.355,91.34,91.35,712900000.0
2009-10-22 11:51:00,91.35,91.355,91.345,91.35,263299999.0
2009-10-22 11:52:00,91.35,91.36,91.345,91.345,672000000.0
2009-10-22 11:53:00,91.345,91.35,91.315,91.32,526600000.0
2009-10-22 11:54:00,91.32,91.34,91.31,91.335,461800000.0
2009-10-22 11:55:00,91.335,91.34,91.315,91.32,598600001.0
2009-10-22 11:56:00,91.32,91.32,91.295,91.295,478400000.0
2009-10-22 11:57:00,91.295,91.3,91.285,91.3,342500000.0
2009-10-22 11:58:00,91.3,91.315,91.295,91.31,435199999.0
2009-10-22 11:59:00,91.31,91.32,91.31,91.32,215100000.0
2009-10-22 12:00:00,91.315,91.32,91.285,91.285,443800002.0
2009-10-22 12:01:00,91.285,91.285,91.235,91.25,615499998.0
2009-10-22 12:02:00,91.25,91.26,91.25,91.26,118000001.0
2009-10-22 12:03:00,91.26,91.26,91.23,91.245,1069899999.0
2009-10-22 12:04:00,91.245,91.245,91.23,91.235,494699998.0
2009-10-22 12:05:00,91.25,91.26,91.235,91.25,455300002.0
2009-10-22 12:06:00,91.25,91.27,91.24,91.26,586400001.0
2009-10-22 12:07:00,91.26,91.26,91.255,91.26,335000001.0
2009-10-22 12:08:00,91.26,91.26,91.24,91.255,544900001.0
2009-10-22 12:09:00,91.255,91.255,91.25,91.25,248200000.0
2009-10-22 12:10:00,91.25,91.25,91.225,91.23,487400001.0
2009-10-22 12:11:00,91.235,91.25,91.235,91.245,345799999.0
2009-10-22 12:12:00,91.24,91.255,91.2,91.21,702699998.0
2009-10-22 12:13:00,91.21,91.23,91.2,91.23,316299999.0
2009-10-22 12:14:00,91.23,91.23,91.22,91.225,257900000.0
2009-10-22 12:15:00,91.225,91.23,91.19,91.2,432700001.0
2009-10-22 12:16:00,91.2,91.22,91.195,91.205,603900005.0
2009-10-22 12:17:00,91.205,91.21,91.17,91.17,701099999.0
2009-10-22 12:18:00,91.17,91.18,91.13,91.15,1036599996.0
2009-10-22 12:19:00,91.15,91.15,91.13,91.15,750799996.0
2009-10-22 12:20:00,91.15,91.16,91.125,91.13,780600002.0
2009-10-22 12:21:00,91.13,91.17,91.12,91.17,809599997.0
2009-10-22 12:22:00,91.17,91.17,91.15,91.15,572300000.0
2009-10-22 12:23:00,91.15,91.17,91.145,91.165,529299999.0
2009-10-22 12:24:00,91.165,91.17,91.16,91.16,569100002.0
2009-10-22 12:25:00,91.17,91.18,91.16,91.17,425100000.0
2009-10-22 12:26:00,91.17,91.175,91.16,91.17,367600000.0
2009-10-22 12:27:00,91.17,91.18,91.17,91.17,556600000.0
2009-10-22 12:28:00,91.18,91.18,91.175,91.18,386699998.0
2009-10-22 12:29:00,91.18,91.19,91.155,91.17,378399999.0
2009-10-22 12:30:00,91.17,91.21,91.16,91.2,401300000.0
2009-10-22 12:31:00,91.2,91.205,91.195,91.2,385600002.0
2009-10-22 12:32:00,91.2,91.2,91.175,91.175,587099995.0
2009-10-22 12:33:00,91.175,91.19,91.17,91.185,337899998.0
2009-10-22 12:34:00,91.185,91.19,91.18,91.185,399499999.0
2009-10-22 12:35:00,91.185,91.19,91.18,91.185,336999998.0
2009-10-22 12:36:00,91.185,91.19,91.165,91.17,370699998.0
2009-10-22 12:37:00,91.17,91.18,91.165,91.18,628700000.0
2009-10-22 12:38:00,91.18,91.18,91.16,91.165,624599999.0
2009-10-22 12:39:00,91.165,91.17,91.16,91.16,296600000.0
2009-10-22 12:40:00,91.16,91.17,91.16,91.17,174200001.0
2009-10-22 12:41:00,91.17,91.2,91.17,91.2,250499999.0
2009-10-22 12:42:00,91.205,91.25,91.2,91.25,1059100002.0
2009-10-22 12:43:00,91.25,91.26,91.24,91.245,716800002.0
2009-10-22 12:44:00,91.245,91.275,91.245,91.27,476000002.0
2009-10-22 12:45:00,91.27,91.31,91.26,91.285,631500002.0
2009-10-22 12:46:00,91.285,91.305,91.28,91.295,804400004.0
2009-10-22 12:47:00,91.295,91.32,91.295,91.315,609100000.0
2009-10-22 12:48:00,91.315,91.33,91.315,91.32,462799999.0
2009-10-22 12:49:00,91.32,91.335,91.315,91.325,702100002.0
2009-10-22 12:50:00,91.325,91.325,91.3,91.3,623600003.0
2009-10-22 12:51:00,91.3,91.31,91.285,91.3,486900003.0
2009-10-22 12:52:00,91.295,91.3,91.27,91.27,500500005.0
2009-10-22 12:53:00,91.27,91.29,91.27,91.29,295800002.0
2009-10-22 12:54:00,91.295,91.31,91.295,91.305,408400003.0
2009-10-22 12:55:00,91.305,91.315,91.3,91.305,265600003.0
2009-10-22 12:56:00,91.305,91.325,91.3,91.3,561400001.0
2009-10-22 12:57:00,91.305,91.32,91.275,91.28,723200007.0
2009-10-22 12:58:00,91.285,91.31,91.28,91.28,370600001.0
2009-10-22 12:59:00,91.285,91.305,91.28,91.3,129200000.0
2009-10-22 13:00:00,91.3,91.31,91.295,91.305,445000003.0
2009-10-22 13:01:00,91.3,91.31,91.295,91.3,338900000.0
2009-10-22 13:02:00,91.3,91.3,91.295,91.295,214500000.0
2009-10-22 13:03:00,91.29,91.29,91.265,91.265,566099999.0
2009-10-22 13:04:00,91.265,91.28,91.255,91.27,547699999.0
2009-10-22 13:05:00,91.27,91.34,91.27,91.335,548800000.0
2009-10-22 13:06:00,91.335,91.34,91.335,91.335,1138699998.0
2009-10-22 13:07:00,91.335,91.35,91.335,91.345,313900000.0
2009-10-22 13:08:00,91.345,91.35,91.335,91.345,167100000.0
2009-10-22 13:09:00,91.35,91.35,91.33,91.345,221500000.0
2009-10-22 13:10:00,91.34,91.365,91.34,91.365,489800001.0
2009-10-22 13:11:00,91.365,91.365,91.34,91.345,522599999.0
2009-10-22 13:12:00,91.345,91.345,91.315,91.32,509500000.0
2009-10-22 13:13:00,91.32,91.325,91.315,91.32,614700000.0
2009-10-22 13:14:00,91.32,91.34,91.32,91.335,586900000.0
2009-10-22 13:15:00,91.34,91.34,91.335,91.34,241400000.0
2009-10-22 13:16:00,91.34,91.34,91.335,91.335,524100000.0
2009-10-22 13:17:00,91.335,91.335,91.335,91.335,287000000.0
2009-10-22 13:18:00,91.335,91.34,91.335,91.34,478800000.0
2009-10-22 13:19:00,91.345,91.345,91.335,91.335,238300000.0
2009-10-22 13:20:00,91.335,91.34,91.335,91.335,570400000.0
2009-10-22 13:21:00,91.335,91.34,91.33,91.335,686899990.0
2009-10-22 13:22:00,91.335,91.34,91.33,91.33,686799993.0
2009-10-22 13:23:00,91.33,91.345,91.33,91.345,620899996.0
2009-10-22 13:24:00,91.345,91.345,91.33,91.335,620500000.0
2009-10-22 13:25:00,91.34,91.345,91.32,91.325,346900000.0
2009-10-22 13:26:00,91.325,91.33,91.315,91.325,239600000.0
2009-10-22 13:27:00,91.325,91.33,91.315,91.32,577500000.0
2009-10-22 13:28:00,91.315,91.32,91.31,91.31,252900000.0
2009-10-22 13:29:00,91.31,91.32,91.305,91.32,487600000.0
2009-10-22 13:30:00,91.32,91.32,91.28,91.28,618700001.0
2009-10-22 13:31:00,91.27,91.31,91.27,91.305,211000000.0
2009-10-22 13:32:00,91.305,91.31,91.29,91.29,320400000.0
2009-10-22 13:33:00,91.29,91.29,91.275,91.275,449199999.0
2009-10-22 13:34:00,91.28,91.28,91.265,91.27,591299996.0
2009-10-22 13:35:00,91.27,91.29,91.27,91.29,498999985.0
2009-10-22 13:36:00,91.29,91.29,91.29,91.29,133200000.0
2009-10-22 13:37:00,91.29,91.29,91.285,91.285,160100000.0
2009-10-22 13:38:00,91.285,91.3,91.285,91.295,382100000.0
2009-10-22 13:39:00,91.295,91.3,91.29,91.29,358500000.0
2009-10-22 13:40:00,91.29,91.295,91.29,91.29,550300000.0
2009-10-22 13:41:00,91.29,91.29,91.26,91.265,643900000.0
2009-10-22 13:42:00,91.26,91.26,91.235,91.24,428400000.0
2009-10-22 13:43:00,91.25,91.25,91.24,91.24,260500000.0
2009-10-22 13:44:00,91.24,91.24,91.205,91.21,605900001.0
2009-10-22 13:45:00,91.205,91.25,91.2,91.25,582990001.0
2009-10-22 13:46:00,91.25,91.26,91.24,91.245,669000000.0
2009-10-22 13:47:00,91.245,91.26,91.245,91.25,390500000.0
2009-10-22 13:48:00,91.25,91.255,91.235,91.235,341699999.0
2009-10-22 13:49:00,91.235,91.25,91.235,91.24,566100000.0
2009-10-22 13:50:00,91.24,91.26,91.23,91.255,783299999.0
2009-10-22 13:51:00,91.255,91.265,91.255,91.255,1135200001.0
2009-10-22 13:52:00,91.255,91.255,91.245,91.255,1149799999.0
2009-10-22 13:53:00,91.255,91.255,91.25,91.255,967600000.0
2009-10-22 13:54:00,91.255,91.27,91.255,91.26,442299999.0
2009-10-22 13:55:00,91.26,91.265,91.25,91.26,458700000.0
2009-10-22 13:56:00,91.26,91.26,91.26,91.26,383700000.0
2009-10-22 13:57:00,91.255,91.26,91.255,91.26,623700000.0
2009-10-22 13:58:00,91.26,91.29,91.255,91.285,549299998.0
2009-10-22 13:59:00,91.285,91.32,91.285,91.305,579900000.0
2009-10-22 14:00:00,91.305,91.315,91.3,91.305,257599999.0
2009-10-22 14:01:00,91.315,91.32,91.265,91.265,524399999.0
2009-10-22 14:02:00,91.265,91.27,91.24,91.24,378900001.0
2009-10-22 14:03:00,91.24,91.24,91.22,91.22,379300001.0
2009-10-22 14:04:00,91.22,91.255,91.215,91.245,522800000.0
2009-10-22 14:05:00,91.245,91.27,91.245,91.265,629300000.0
2009-10-22 14:06:00,91.265,91.265,91.225,91.235,667299999.0
2009-10-22 14:07:00,91.235,91.265,91.235,91.26,712599999.0
2009-10-22 14:08:00,91.26,91.27,91.235,91.235,405700000.0
2009-10-22 14:09:00,91.235,91.245,91.23,91.245,712399999.0
2009-10-22 14:10:00,91.25,91.25,91.23,91.235,362699998.0
2009-10-22 14:11:00,91.235,91.24,91.235,91.24,375400002.0
2009-10-22 14:12:00,91.24,91.24,91.23,91.23,473400000.0
2009-10-22 14:13:00,91.23,91.23,91.205,91.215,717799998.0
2009-10-22 14:14:00,91.215,91.26,91.21,91.255,357099999.0
2009-10-22 14:15:00,91.255,91.27,91.245,91.255,483800000.0
2009-10-22 14:16:00,91.25,91.26,91.235,91.24,556399999.0
2009-10-22 14:17:00,91.24,91.25,91.235,91.235,608599997.0
2009-10-22 14:18:00,91.235,91.235,91.215,91.23,668600000.0
2009-10-22 14:19:00,91.235,91.245,91.22,91.235,525499999.0
2009-10-22 14:20:00,91.235,91.235,91.21,91.21,869299997.0
2009-10-22 14:21:00,91.21,91.255,91.21,91.255,613299999.0
2009-10-22 14:22:00,91.255,91.265,91.245,91.245,513500000.0
2009-10-22 14:23:00,91.245,91.245,91.23,91.24,646600000.0
2009-10-22 14:24:00,91.24,91.24,91.215,91.215,615900001.0
2009-10-22 14:25:00,91.215,91.215,91.205,91.21,130100000.0
2009-10-22 14:26:00,91.21,91.22,91.21,91.215,387500000.0
2009-10-22 14:27:00,91.21,91.23,91.205,91.22,587499999.0
2009-10-22 14:28:00,91.22,91.22,91.205,91.205,482100001.0
2009-10-22 14:29:00,91.205,91.23,91.2,91.215,572700000.0
2009-10-22 14:30:00,91.205,91.215,91.15,91.175,518099998.0
2009-10-22 14:31:00,91.175,91.18,91.14,91.17,847500001.0
2009-10-22 14:32:00,91.17,91.22,91.165,91.185,759599998.0
2009-10-22 14:33:00,91.185,91.21,91.165,91.185,1103899997.0
2009-10-22 14:34:00,91.185,91.215,91.165,91.17,1058600001.0
2009-10-22 14:35:00,91.165,91.19,91.155,91.19,864199999.0
2009-10-22 14:36:00,91.185,91.21,91.175,91.205,878400000.0
2009-10-22 14:37:00,91.21,91.28,91.2,91.275,609999999.0
2009-10-22 14:38:00,91.275,91.275,91.22,91.24,606300001.0
2009-10-22 14:39:00,91.24,91.255,91.23,91.25,1194600000.0
2009-10-22 14:40:00,91.25,91.28,91.25,91.275,880200007.0
2009-10-22 14:41:00,91.275,91.305,91.275,91.3,842899999.0
2009-10-22 14:42:00,91.3,91.305,91.295,91.3,609500001.0
2009-10-22 14:43:00,91.295,91.31,91.275,91.31,528699997.0
2009-10-22 14:44:00,91.305,91.33,91.3,91.32,521400001.0
2009-10-22 14:45:00,91.32,91.32,91.295,91.3,440100000.0
2009-10-22 14:46:00,91.3,91.3,91.29,91.29,379100000.0
2009-10-22 14:47:00,91.29,91.305,91.28,91.3,769900000.0
2009-10-22 14:48:00,91.3,91.31,91.295,91.305,445400000.0
2009-10-22 14:49:00,91.31,91.34,91.31,91.335,553999999.0
2009-10-22 14:50:00,91.335,91.36,91.33,91.33,878800000.0
2009-10-22 14:51:00,91.335,91.355,91.325,91.34,703100000.0
2009-10-22 14:52:00,91.335,91.35,91.335,91.345,482600000.0
2009-10-22 14:53:00,91.345,91.355,91.34,91.345,636400001.0
2009-10-22 14:54:00,91.345,91.345,91.34,91.345,552700000.0
2009-10-22 14:55:00,91.345,91.36,91.34,91.34,511800000.0
2009-10-22 14:56:00,91.34,91.37,91.335,91.36,433100000.0
2009-10-22 14:57:00,91.36,91.37,91.35,91.36,487400000.0
2009-10-22 14:58:00,91.36,91.37,91.36,91.37,285400000.0
2009-10-22 14:59:00,91.37,91.45,91.37,91.45,860699999.0
2009-10-22 15:00:00,91.45,91.45,91.41,91.45,750400000.0
2009-10-22 15:01:00,91.45,91.45,91.425,91.43,463200000.0
2009-10-22 15:02:00,91.43,91.435,91.415,91.43,685900000.0
2009-10-22 15:03:00,91.43,91.445,91.43,91.44,718500003.0
2009-10-22 15:04:00,91.44,91.49,91.44,91.465,1373900008.0
2009-10-22 15:05:00,91.465,91.48,91.45,91.47,986600002.0
2009-10-22 15:06:00,91.47,91.47,91.445,91.45,628300001.0
2009-10-22 15:07:00,91.445,91.46,91.43,91.44,806800000.0
2009-10-22 15:08:00,91.44,91.47,91.435,91.465,779100001.0
2009-10-22 15:09:00,91.46,91.48,91.46,91.47,1044000005.0
2009-10-22 15:10:00,91.47,91.54,91.47,91.5,837900003.0
2009-10-22 15:11:00,91.5,91.51,91.485,91.49,789200000.0
2009-10-22 15:12:00,91.49,91.49,91.475,91.485,643300000.0
2009-10-22 15:13:00,91.485,91.51,91.44,91.48,951300002.0
2009-10-22 15:14:00,91.48,91.485,91.46,91.465,655199999.0
2009-10-22 15:15:00,91.465,91.465,91.415,91.43,434000001.0
2009-10-22 15:16:00,91.43,91.435,91.4,91.415,613200000.0
2009-10-22 15:17:00,91.415,91.42,91.405,91.405,227700000.0
2009-10-22 15:18:00,91.405,91.425,91.365,91.415,719600000.0
2009-10-22 15:19:00,91.415,91.42,91.375,91.38,407300000.0
2009-10-22 15:20:00,91.38,91.45,91.38,91.45,719000000.0
2009-10-22 15:21:00,91.455,91.46,91.44,91.45,668200000.0
2009-10-22 15:22:00,91.45,91.45,91.43,91.43,798100001.0
2009-10-22 15:23:00,91.43,91.45,91.43,91.43,670200001.0
2009-10-22 15:24:00,91.43,91.44,91.425,91.435,544200001.0
2009-10-22 15:25:00,91.435,91.46,91.425,91.46,1081200004.0
2009-10-22 15:26:00,91.46,91.48,91.43,91.43,894400002.0
2009-10-22 15:27:00,91.43,91.47,91.43,91.47,398400000.0
2009-10-22 15:28:00,91.47,91.48,91.465,91.475,530400001.0
2009-10-22 15:29:00,91.475,91.56,91.475,91.54,927400002.0
2009-10-22 15:30:00,91.54,91.57,91.535,91.545,868200000.0
2009-10-22 15:31:00,91.545,91.545,91.515,91.535,1055100001.0
2009-10-22 15:32:00,91.535,91.555,91.525,91.555,986100000.0
2009-10-22 15:33:00,91.55,91.555,91.515,91.515,962600004.0
2009-10-22 15:34:00,91.52,91.525,91.485,91.49,725299999.0
2009-10-22 15:35:00,91.49,91.5,91.47,91.47,904599999.0
2009-10-22 15:36:00,91.47,91.49,91.445,91.46,581800001.0
2009-10-22 15:37:00,91.465,91.49,91.46,91.49,721700000.0
2009-10-22 15:38:00,91.49,91.5,91.49,91.49,493100002.0
2009-10-22 15:39:00,91.49,91.5,91.48,91.5,639000000.0
2009-10-22 15:40:00,91.5,91.5,91.47,91.49,512800000.0
2009-10-22 15:41:00,91.485,91.5,91.48,91.485,590200002.0
2009-10-22 15:42:00,91.49,91.49,91.485,91.49,752199997.0
2009-10-22 15:43:00,91.49,91.49,91.475,91.48,651400001.0
2009-10-22 15:44:00,91.48,91.5,91.48,91.495,511100000.0
2009-10-22 15:45:00,91.495,91.495,91.475,91.485,804100000.0
2009-10-22 15:46:00,91.49,91.49,91.465,91.485,666600002.0
2009-10-22 15:47:00,91.48,91.5,91.475,91.48,465600000.0
2009-10-22 15:48:00,91.48,91.52,91.48,91.515,635700000.0
2009-10-22 15:49:00,91.51,91.52,91.48,91.49,740900002.0
2009-10-22 15:50:00,91.49,91.52,91.485,91.5,713700000.0
2009-10-22 15:51:00,91.5,91.5,91.48,91.49,472100000.0
2009-10-22 15:52:00,91.49,91.52,91.49,91.51,360700000.0
2009-10-22 15:53:00,91.505,91.52,91.495,91.52,735900002.0
2009-10-22 15:54:00,91.52,91.58,91.52,91.56,913500001.0
2009-10-22 15:55:00,91.555,91.63,91.555,91.56,901000000.0
2009-10-22 15:56:00,91.57,91.6,91.57,91.59,600400000.0
2009-10-22 15:57:00,91.585,91.615,91.575,91.6,809000000.0
2009-10-22 15:58:00,91.6,91.63,91.59,91.62,659000001.0
2009-10-22 15:59:00,91.62,91.67,91.62,91.64,1150200003.0
2009-10-22 16:00:00,91.64,91.68,91.635,91.68,1240900001.0
2009-10-22 16:01:00,91.68,91.71,91.615,91.655,848400002.0
2009-10-22 16:02:00,91.665,91.675,91.605,91.615,851099999.0
2009-10-22 16:03:00,91.62,91.63,91.605,91.62,233799999.0
2009-10-22 16:04:00,91.62,91.63,91.6,91.62,769300001.0
2009-10-22 16:05:00,91.62,91.67,91.605,91.67,869399999.0
2009-10-22 16:06:00,91.665,91.67,91.645,91.645,874000001.0
2009-10-22 16:07:00,91.645,91.655,91.605,91.61,1270700001.0
2009-10-22 16:08:00,91.615,91.615,91.58,91.585,858100001.0
2009-10-22 16:09:00,91.585,91.595,91.565,91.585,831200004.0
2009-10-22 16:10:00,91.58,91.6,91.57,91.59,931100002.0
2009-10-22 16:11:00,91.595,91.595,91.57,91.58,705699999.0
2009-10-22 16:12:00,91.58,91.585,91.555,91.555,637600000.0
2009-10-22 16:13:00,91.56,91.56,91.54,91.55,315000000.0
2009-10-22 16:14:00,91.55,91.575,91.535,91.575,609499998.0
2009-10-22 16:15:00,91.575,91.605,91.575,91.6,734699999.0
2009-10-22 16:16:00,91.6,91.61,91.585,91.585,718199988.0
2009-10-22 16:17:00,91.585,91.59,91.56,91.57,608399997.0
2009-10-22 16:18:00,91.57,91.57,91.54,91.55,549100000.0
2009-10-22 16:19:00,91.55,91.57,91.545,91.56,308800000.0
2009-10-22 16:20:00,91.56,91.57,91.56,91.57,506700000.0
2009-10-22 16:21:00,91.57,91.575,91.545,91.55,915800000.0
2009-10-22 16:22:00,91.55,91.55,91.54,91.55,582100001.0
2009-10-22 16:23:00,91.55,91.575,91.545,91.57,804900001.0
2009-10-22 16:24:00,91.57,91.58,91.56,91.57,910999998.0
2009-10-22 16:25:00,91.575,91.62,91.57,91.62,638100001.0
2009-10-22 16:26:00,91.62,91.63,91.62,91.62,292400000.0
2009-10-22 16:27:00,91.625,91.63,91.62,91.62,768500002.0
2009-10-22 16:28:00,91.62,91.62,91.615,91.62,810599998.0
2009-10-22 16:29:00,91.62,91.64,91.61,91.635,513099998.0
2009-10-22 16:30:00,91.635,91.65,91.62,91.635,191000000.0
2009-10-22 16:31:00,91.635,91.635,91.61,91.62,260500000.0
2009-10-22 16:32:00,91.62,91.635,91.615,91.63,112100000.0
2009-10-22 16:33:00,91.63,91.63,91.615,91.63,274300000.0
2009-10-22 16:34:00,91.625,91.63,91.615,91.63,428500000.0
2009-10-22 16:35:00,91.63,91.63,91.62,91.625,478800000.0
2009-10-22 16:36:00,91.625,91.635,91.625,91.635,444600000.0
2009-10-22 16:37:00,91.635,91.66,91.635,91.65,275200000.0
2009-10-22 16:38:00,91.65,91.68,91.65,91.67,391200000.0
2009-10-22 16:39:00,91.67,91.68,91.67,91.67,400200000.0
2009-10-22 16:40:00,91.675,91.695,91.67,91.685,297200000.0
2009-10-22 16:41:00,91.685,91.685,91.665,91.67,165100000.0
2009-10-22 16:42:00,91.665,91.67,91.63,91.63,353900000.0
2009-10-22 16:43:00,91.63,91.64,91.63,91.635,438200000.0
2009-10-22 16:44:00,91.635,91.635,91.63,91.635,204400000.0
2009-10-22 16:45:00,91.635,91.645,91.63,91.63,436400000.0
2009-10-22 16:46:00,91.63,91.63,91.62,91.62,357699994.0
2009-10-22 16:47:00,91.62,91.625,91.6,91.6,166100000.0
2009-10-22 16:48:00,91.6,91.6,91.57,91.57,557199999.0
2009-10-22 16:49:00,91.57,91.585,91.56,91.58,183000000.0
2009-10-22 16:50:00,91.58,91.58,91.57,91.575,147800000.0
2009-10-22 16:51:00,91.575,91.575,91.535,91.535,207600000.0
2009-10-22 16:52:00,91.535,91.54,91.5,91.515,279600000.0
2009-10-22 16:53:00,91.515,91.525,91.51,91.51,161200000.0
2009-10-22 16:54:00,91.51,91.53,91.51,91.525,545600000.0
2009-10-22 16:55:00,91.52,91.55,91.52,91.545,316300000.0
2009-10-22 16:56:00,91.545,91.555,91.535,91.535,284200000.0
2009-10-22 16:57:00,91.535,91.55,91.53,91.535,248200000.0
2009-10-22 16:58:00,91.535,91.55,91.51,91.55,345200000.0
2009-10-22 16:59:00,91.555,91.56,91.51,91.51,501000000.0
2009-10-22 17:00:00,91.51,91.53,91.51,91.515,369700000.0
2009-10-22 17:01:00,91.515,91.52,91.5,91.51,188900000.0
2009-10-22 17:02:00,91.51,91.515,91.46,91.47,271700000.0
2009-10-22 17:03:00,91.47,91.48,91.46,91.475,438099999.0
2009-10-22 17:04:00,91.48,91.49,91.44,91.45,319300000.0
2009-10-22 17:05:00,91.45,91.51,91.45,91.48,312400000.0
2009-10-22 17:06:00,91.48,91.515,91.48,91.515,164200000.0
2009-10-22 17:07:00,91.52,91.525,91.505,91.51,341000000.0
2009-10-22 17:08:00,91.51,91.52,91.5,91.505,198700000.0
2009-10-22 17:09:00,91.505,91.505,91.49,91.5,231400000.0
2009-10-22 17:10:00,91.5,91.53,91.5,91.525,230400000.0
2009-10-22 17:11:00,91.52,91.54,91.515,91.53,244800000.0
2009-10-22 17:12:00,91.53,91.54,91.51,91.515,180800000.0
2009-10-22 17:13:00,91.515,91.525,91.5,91.5,224500000.0
2009-10-22 17:14:00,91.505,91.53,91.505,91.525,258600000.0
2009-10-22 17:15:00,91.525,91.53,91.515,91.515,237000000.0
2009-10-22 17:16:00,91.515,91.52,91.51,91.51,125100000.0
2009-10-22 17:17:00,91.51,91.52,91.51,91.52,264700000.0
2009-10-22 17:18:00,91.525,91.525,91.52,91.52,56000000.0
2009-10-22 17:19:00,91.52,91.54,91.515,91.515,182000000.0
2009-10-22 17:20:00,91.515,91.53,91.515,91.515,473400000.0
2009-10-22 17:21:00,91.515,91.52,91.51,91.51,179100000.0
2009-10-22 17:22:00,91.515,91.515,91.5,91.505,155800000.0
2009-10-22 17:23:00,91.505,91.505,91.5,91.505,33600000.0
2009-10-22 17:24:00,91.505,91.52,91.505,91.52,106500000.0
2009-10-22 17:25:00,91.52,91.52,91.5,91.505,102600000.0
2009-10-22 17:26:00,91.51,91.51,91.5,91.5,243600000.0
2009-10-22 17:27:00,91.5,91.5,91.45,91.455,213800000.0
2009-10-22 17:28:00,91.455,91.46,91.4,91.435,657100000.0
2009-10-22 17:29:00,91.44,91.485,91.44,91.47,379700000.0
2009-10-22 17:30:00,91.47,91.475,91.47,91.475,83800000.0
2009-10-22 17:31:00,91.47,91.475,91.45,91.455,108400000.0
2009-10-22 17:32:00,91.46,91.465,91.455,91.46,423500000.0
2009-10-22 17:33:00,91.455,91.47,91.45,91.465,170300000.0
2009-10-22 17:34:00,91.465,91.465,91.45,91.455,104400000.0
2009-10-22 17:35:00,91.455,91.46,91.45,91.45,229700000.0
2009-10-22 17:36:00,91.455,91.455,91.425,91.425,183100000.0
2009-10-22 17:37:00,91.42,91.435,91.415,91.43,177300000.0
2009-10-22 17:38:00,91.43,91.43,91.405,91.41,138700000.0
2009-10-22 17:39:00,91.41,91.435,91.41,91.43,194900000.0
2009-10-22 17:40:00,91.43,91.43,91.41,91.42,90600000.0
2009-10-22 17:41:00,91.415,91.43,91.415,91.42,125100000.0
2009-10-22 17:42:00,91.42,91.42,91.41,91.41,292800000.0
2009-10-22 17:43:00,91.41,91.42,91.41,91.42,68300000.0
2009-10-22 17:44:00,91.415,91.42,91.405,91.41,417700000.0
2009-10-22 17:45:00,91.415,91.415,91.4,91.405,179700000.0
2009-10-22 17:46:00,91.405,91.41,91.405,91.41,77200000.0
2009-10-22 17:47:00,91.41,91.43,91.41,91.425,90200000.0
2009-10-22 17:48:00,91.43,91.43,91.42,91.42,169100000.0
2009-10-22 17:49:00,91.425,91.425,91.42,91.42,33600000.0
2009-10-22 17:50:00,91.42,91.42,91.41,91.42,149300000.0
2009-10-22 17:51:00,91.42,91.44,91.42,91.43,205000000.0
2009-10-22 17:52:00,91.44,91.44,91.42,91.43,143200000.0
2009-10-22 17:53:00,91.42,91.43,91.42,91.425,133100000.0
2009-10-22 17:54:00,91.43,91.43,91.425,91.43,69700000.0
2009-10-22 17:55:00,91.43,91.44,91.43,91.435,156700000.0
2009-10-22 17:56:00,91.44,91.45,91.435,91.44,92200000.0
2009-10-22 17:57:00,91.44,91.44,91.425,91.43,96300000.0
2009-10-22 17:58:00,91.425,91.43,91.42,91.42,175200000.0
2009-10-22 17:59:00,91.42,91.43,91.415,91.42,148200000.0
2009-10-22 18:00:00,91.425,91.43,91.425,91.425,148600000.0
2009-10-22 18:01:00,91.425,91.425,91.415,91.425,306100000.0
2009-10-22 18:02:00,91.425,91.43,91.42,91.43,186400000.0
2009-10-22 18:03:00,91.43,91.43,91.425,91.425,124400000.0
2009-10-22 18:04:00,91.425,91.43,91.425,91.425,50400000.0
2009-10-22 18:05:00,91.425,91.425,91.4,91.405,267900000.0
2009-10-22 18:06:00,91.4,91.41,91.375,91.395,338500000.0
2009-10-22 18:07:00,91.395,91.42,91.39,91.41,190500000.0
2009-10-22 18:08:00,91.41,91.41,91.345,91.36,315800000.0
2009-10-22 18:09:00,91.36,91.375,91.36,91.37,167300000.0
2009-10-22 18:10:00,91.37,91.385,91.36,91.38,246000000.0
2009-10-22 18:11:00,91.38,91.405,91.375,91.385,380500000.0
2009-10-22 18:12:00,91.385,91.385,91.375,91.375,103100000.0
2009-10-22 18:13:00,91.37,91.37,91.35,91.355,285800000.0
2009-10-22 18:14:00,91.355,91.36,91.35,91.36,325000000.0
2009-10-22 18:15:00,91.36,91.385,91.36,91.375,446299998.0
2009-10-22 18:16:00,91.37,91.375,91.365,91.375,213600000.0
2009-10-22 18:17:00,91.375,91.38,91.365,91.37,158200000.0
2009-10-22 18:18:00,91.37,91.38,91.365,91.375,307200000.0
2009-10-22 18:19:00,91.375,91.38,91.375,91.375,67300000.0
2009-10-22 18:20:00,91.375,91.38,91.375,91.375,349500000.0
2009-10-22 18:21:00,91.375,91.38,91.365,91.375,268900000.0
2009-10-22 18:22:00,91.375,91.38,91.375,91.38,129500000.0
2009-10-22 18:23:00,91.375,91.38,91.375,91.38,128500000.0
2009-10-22 18:24:00,91.38,91.39,91.38,91.39,154600000.0
2009-10-22 18:25:00,91.39,91.41,91.385,91.41,151900000.0
2009-10-22 18:26:00,91.41,91.43,91.405,91.43,188800000.0
2009-10-22 18:27:00,91.43,91.44,91.43,91.435,191900000.0
2009-10-22 18:28:00,91.435,91.45,91.435,91.45,179900000.0
2009-10-22 18:29:00,91.45,91.45,91.435,91.445,203100000.0
2009-10-22 18:30:00,91.445,91.45,91.42,91.43,164800000.0
2009-10-22 18:31:00,91.43,91.43,91.415,91.42,111800000.0
2009-10-22 18:32:00,91.425,91.425,91.395,91.395,260100000.0
2009-10-22 18:33:00,91.395,91.395,91.375,91.38,196500000.0
2009-10-22 18:34:00,91.38,91.4,91.38,91.4,102900000.0
2009-10-22 18:35:00,91.395,91.4,91.385,91.39,285900000.0
2009-10-22 18:36:00,91.385,91.39,91.37,91.375,219100000.0
2009-10-22 18:37:00,91.375,91.375,91.375,91.375,122000000.0
2009-10-22 18:38:00,91.375,91.39,91.375,91.39,92100000.0
2009-10-22 18:39:00,91.4,91.405,91.395,91.405,213200000.0
2009-10-22 18:40:00,91.405,91.405,91.385,91.39,324500001.0
2009-10-22 18:41:00,91.39,91.39,91.38,91.385,128600000.0
2009-10-22 18:42:00,91.385,91.42,91.38,91.405,300800000.0
2009-10-22 18:43:00,91.405,91.41,91.4,91.4,288200000.0
2009-10-22 18:44:00,91.4,91.41,91.4,91.405,41800000.0
2009-10-22 18:45:00,91.405,91.405,91.375,91.375,348000000.0
2009-10-22 18:46:00,91.375,91.38,91.36,91.375,562200000.0
2009-10-22 18:47:00,91.375,91.39,91.37,91.37,300200000.0
2009-10-22 18:48:00,91.375,91.38,91.37,91.37,249000000.0
2009-10-22 18:49:00,91.365,91.37,91.365,91.37,174800001.0
2009-10-22 18:50:00,91.37,91.37,91.37,91.37,53400000.0
2009-10-22 18:51:00,91.37,91.39,91.37,91.385,182400000.0
2009-10-22 18:52:00,91.38,91.4,91.37,91.4,247200000.0
2009-10-22 18:53:00,91.4,91.4,91.375,91.375,210200000.0
2009-10-22 18:54:00,91.375,91.375,91.365,91.37,414100001.0
2009-10-22 18:55:00,91.37,91.37,91.365,91.37,99300000.0
2009-10-22 18:56:00,91.37,91.37,91.37,91.37,66200000.0
2009-10-22 18:57:00,91.37,91.37,91.36,91.36,57900000.0
2009-10-22 18:58:00,91.36,91.36,91.35,91.36,42500000.0
2009-10-22 18:59:00,91.36,91.38,91.36,91.375,109000000.0
2009-10-22 19:00:00,91.38,91.38,91.365,91.37,154000000.0
2009-10-22 19:01:00,91.37,91.375,91.36,91.36,228200000.0
2009-10-22 19:02:00,91.36,91.365,91.35,91.365,334200000.0
2009-10-22 19:03:00,91.365,91.365,91.35,91.35,111600000.0
2009-10-22 19:04:00,91.35,91.355,91.35,91.355,87200000.0
2009-10-22 19:05:00,91.355,91.375,91.355,91.37,313100000.0
2009-10-22 19:06:00,91.375,91.38,91.37,91.38,87300000.0
2009-10-22 19:07:00,91.38,91.39,91.375,91.385,148700000.0
2009-10-22 19:08:00,91.385,91.39,91.38,91.39,230600000.0
2009-10-22 19:09:00,91.39,91.39,91.39,91.39,106500000.0
2009-10-22 19:10:00,91.39,91.39,91.385,91.39,145900000.0
2009-10-22 19:11:00,91.39,91.39,91.39,91.39,23900000.0
2009-10-22 19:12:00,91.39,91.4,91.385,91.385,129800000.0
2009-10-22 19:13:00,91.38,91.4,91.38,91.4,121000000.0
2009-10-22 19:14:00,91.395,91.4,91.375,91.38,195600000.0
2009-10-22 19:15:00,91.38,91.39,91.38,91.385,644200000.0
2009-10-22 19:16:00,91.385,91.39,91.385,91.39,184500000.0
2009-10-22 19:17:00,91.39,91.405,91.39,91.39,631700000.0
2009-10-22 19:18:00,91.395,91.405,91.39,91.395,129200000.0
2009-10-22 19:19:00,91.395,91.41,91.395,91.41,95300000.0
2009-10-22 19:20:00,91.41,91.425,91.41,91.425,63700000.0
2009-10-22 19:21:00,91.43,91.43,91.415,91.425,185400000.0
2009-10-22 19:22:00,91.425,91.425,91.415,91.415,72600000.0
2009-10-22 19:23:00,91.415,91.415,91.405,91.405,35600000.0
2009-10-22 19:24:00,91.405,91.405,91.39,91.39,104700000.0
2009-10-22 19:25:00,91.39,91.39,91.39,91.39,82800000.0
2009-10-22 19:26:00,91.39,91.39,91.39,91.39,8000000.0
2009-10-22 19:27:00,91.395,91.395,91.38,91.385,154500000.0
2009-10-22 19:28:00,91.385,91.39,91.385,91.385,139200000.0
2009-10-22 19:29:00,91.385,91.39,91.385,91.39,26300000.0
2009-10-22 19:30:00,91.39,91.39,91.39,91.39,2400000.0
2009-10-22 19:31:00,91.39,91.39,91.39,91.39,49600000.0
2009-10-22 19:32:00,91.39,91.39,91.38,91.38,128600000.0
2009-10-22 19:33:00,91.38,91.38,91.36,91.37,144900000.0
2009-10-22 19:34:00,91.37,91.38,91.37,91.38,130300000.0
2009-10-22 19:35:00,91.38,91.4,91.375,91.395,154600000.0
2009-10-22 19:36:00,91.395,91.395,91.395,91.395,32000000.0
2009-10-22 19:37:00,91.395,91.425,91.395,91.415,328200000.0
2009-10-22 19:38:00,91.415,91.415,91.415,91.415,129300000.0
2009-10-22 19:39:00,91.415,91.415,91.4,91.4,101600000.0
2009-10-22 19:40:00,91.4,91.4,91.39,91.39,58600000.0
2009-10-22 19:41:00,91.395,91.395,91.39,91.395,92200000.0
2009-10-22 19:42:00,91.39,91.39,91.385,91.385,40700000.0
2009-10-22 19:43:00,91.385,91.385,91.38,91.38,101000000.0
2009-10-22 19:44:00,91.38,91.38,91.38,91.38,24300000.0
2009-10-22 19:45:00,91.38,91.38,91.38,91.38,50700000.0
2009-10-22 19:46:00,91.38,91.38,91.38,91.38,28400000.0
2009-10-22 19:47:00,91.38,91.4,91.38,91.4,218500000.0
2009-10-22 19:48:00,91.4,91.4,91.395,91.4,219400000.0
2009-10-22 19:49:00,91.395,91.395,91.39,91.395,52500000.0
2009-10-22 19:50:00,91.395,91.395,91.38,91.38,87700000.0
2009-10-22 19:51:00,91.38,91.38,91.37,91.37,118800000.0
2009-10-22 19:52:00,91.37,91.37,91.36,91.36,74400000.0
2009-10-22 19:53:00,91.36,91.375,91.36,91.375,67400000.0
2009-10-22 19:54:00,91.375,91.375,91.365,91.37,161400000.0
2009-10-22 19:55:00,91.37,91.37,91.365,91.37,419700000.0
2009-10-22 19:56:00,91.37,91.37,91.365,91.365,489400001.0
2009-10-22 19:57:00,91.37,91.385,91.365,91.37,243100000.0
2009-10-22 19:58:00,91.37,91.37,91.37,91.37,89200000.0
2009-10-22 19:59:00,91.37,91.37,91.37,91.37,349800000.0
2009-10-22 20:00:00,91.37,91.37,91.36,91.36,207700000.0
2009-10-22 20:01:00,91.36,91.36,91.34,91.355,226900000.0
2009-10-22 20:02:00,91.355,91.36,91.33,91.33,487300000.0
2009-10-22 20:03:00,91.33,91.35,91.325,91.34,318800000.0
2009-10-22 20:04:00,91.34,91.35,91.33,91.345,630700004.0
2009-10-22 20:05:00,91.345,91.36,91.345,91.355,192800000.0
2009-10-22 20:06:00,91.355,91.36,91.34,91.345,234200000.0
2009-10-22 20:07:00,91.345,91.355,91.345,91.35,306400000.0
2009-10-22 20:08:00,91.355,91.365,91.35,91.365,242600000.0
2009-10-22 20:09:00,91.365,91.365,91.355,91.365,215600000.0
2009-10-22 20:10:00,91.365,91.365,91.35,91.355,140400000.0
2009-10-22 20:11:00,91.355,91.365,91.35,91.35,132700000.0
2009-10-22 20:12:00,91.355,91.355,91.325,91.335,205700000.0
2009-10-22 20:13:00,91.335,91.335,91.325,91.33,137900000.0
2009-10-22 20:14:00,91.33,91.335,91.32,91.32,231000000.0
2009-10-22 20:15:00,91.325,91.325,91.32,91.32,95800000.0
2009-10-22 20:16:00,91.315,91.315,91.305,91.305,151700000.0
2009-10-22 20:17:00,91.305,91.31,91.3,91.3,87100000.0
2009-10-22 20:18:00,91.3,91.305,91.275,91.275,169200000.0
2009-10-22 20:19:00,91.28,91.34,91.28,91.32,268900000.0
2009-10-22 20:20:00,91.325,91.325,91.295,91.315,179400000.0
2009-10-22 20:21:00,91.31,91.315,91.29,91.29,80000000.0
2009-10-22 20:22:00,91.29,91.3,91.275,91.3,182800000.0
2009-10-22 20:23:00,91.31,91.31,91.275,91.28,225900000.0
2009-10-22 20:24:00,91.28,91.3,91.28,91.3,171700000.0
2009-10-22 20:25:00,91.3,91.3,91.28,91.28,115100000.0
2009-10-22 20:26:00,91.28,91.285,91.27,91.28,248000000.0
2009-10-22 20:27:00,91.28,91.28,91.28,91.28,38000000.0
2009-10-22 20:28:00,91.28,91.28,91.275,91.28,60600000.0
2009-10-22 20:29:00,91.28,91.28,91.27,91.27,123200000.0
2009-10-22 20:30:00,91.27,91.28,91.27,91.28,113100000.0
2009-10-22 20:31:00,91.285,91.285,91.28,91.285,125100000.0
2009-10-22 20:32:00,91.285,91.285,91.275,91.285,202000000.0
2009-10-22 20:33:00,91.285,91.285,91.285,91.285,36500000.0
2009-10-22 20:34:00,91.285,91.295,91.285,91.285,242200000.0
2009-10-22 20:35:00,91.285,91.295,91.285,91.295,106300000.0
2009-10-22 20:36:00,91.295,91.3,91.29,91.29,83500000.0
2009-10-22 20:37:00,91.29,91.3,91.285,91.29,119300000.0
2009-10-22 20:38:00,91.295,91.305,91.295,91.3,124900000.0
2009-10-22 20:39:00,91.3,91.3,91.295,91.3,76200000.0
2009-10-22 20:40:00,91.3,91.3,91.295,91.295,114900000.0
2009-10-22 20:41:00,91.295,91.35,91.295,91.34,237500000.0
2009-10-22 20:42:00,91.35,91.355,91.325,91.33,254900000.0
2009-10-22 20:43:00,91.33,91.335,91.33,91.33,102200000.0
2009-10-22 20:44:00,91.33,91.345,91.33,91.335,259800000.0
2009-10-22 20:45:00,91.335,91.34,91.33,91.335,129700000.0
2009-10-22 20:46:00,91.335,91.35,91.335,91.34,163400000.0
2009-10-22 20:47:00,91.34,91.34,91.325,91.325,115099999.0
2009-10-22 20:48:00,91.325,91.33,91.325,91.33,9900000.0
2009-10-22 20:49:00,91.33,91.35,91.33,91.35,108300000.0
2009-10-22 20:50:00,91.35,91.355,91.35,91.355,84400000.0
2009-10-22 20:51:00,91.355,91.36,91.345,91.35,211500000.0
2009-10-22 20:52:00,91.35,91.365,91.35,91.365,197100000.0
2009-10-22 20:53:00,91.365,91.365,91.365,91.365,7200000.0
2009-10-22 20:54:00,91.365,91.365,91.355,91.355,155000000.0
2009-10-22 20:55:00,91.355,91.355,91.33,91.33,135000000.0
2009-10-22 20:56:00,91.33,91.33,91.315,91.32,146000000.0
2009-10-22 20:57:00,91.32,91.32,91.315,91.32,75300000.0
2009-10-22 20:58:00,91.32,91.33,91.305,91.31,163000000.0
2009-10-22 20:59:00,91.31,91.31,91.265,91.285,464000000.0
2009-10-22 21:00:00,91.285,91.29,91.27,91.275,181500000.0
2009-10-22 21:01:00,91.275,91.285,91.275,91.285,38700000.0
2009-10-22 21:02:00,91.285,91.285,91.28,91.285,93100000.0
2009-10-22 21:03:00,91.285,91.29,91.265,91.275,112600000.0
2009-10-22 21:04:00,91.275,91.28,91.27,91.275,128300000.0
2009-10-22 21:05:00,91.275,91.275,91.265,91.27,216700000.0
2009-10-22 21:06:00,91.265,91.27,91.26,91.265,407700000.0
2009-10-22 21:07:00,91.265,91.27,91.265,91.265,118000000.0
2009-10-22 21:08:00,91.265,91.29,91.26,91.29,174600000.0
2009-10-22 21:09:00,91.29,91.325,91.28,91.32,170700000.0
2009-10-22 21:10:00,91.325,91.325,91.32,91.32,199700000.0
2009-10-22 21:11:00,91.32,91.32,91.32,91.32,88400000.0
2009-10-22 21:12:00,91.32,91.325,91.32,91.32,78400000.0
2009-10-22 21:13:00,91.32,91.32,91.3,91.3,273000000.0
2009-10-22 21:14:00,91.3,91.32,91.3,91.32,142900000.0
2009-10-22 21:15:00,91.32,91.32,91.275,91.275,192100000.0
2009-10-22 21:16:00,91.28,91.28,91.26,91.27,187500000.0
2009-10-22 21:17:00,91.27,91.29,91.27,91.28,128000000.0
2009-10-22 21:18:00,91.275,91.28,91.26,91.265,208700000.0
2009-10-22 21:19:00,91.26,91.27,91.26,91.265,186000000.0
2009-10-22 21:20:00,91.265,91.27,91.26,91.265,206800000.0
2009-10-22 21:21:00,91.265,91.27,91.255,91.265,193700000.0
2009-10-22 21:22:00,91.265,91.27,91.26,91.265,321800000.0
2009-10-22 21:23:00,91.265,91.27,91.26,91.265,278200000.0
2009-10-22 21:24:00,91.26,91.275,91.26,91.27,248400000.0
2009-10-22 21:25:00,91.27,91.275,91.27,91.27,47100000.0
2009-10-22 21:26:00,91.27,91.27,91.27,91.27,43200000.0
2009-10-22 21:27:00,91.27,91.27,91.26,91.265,55500000.0
2009-10-22 21:28:00,91.265,91.29,91.265,91.29,44900000.0
2009-10-22 21:29:00,91.29,91.32,91.29,91.32,118000000.0
2009-10-22 21:30:00,91.315,91.32,91.31,91.32,47700000.0
2009-10-22 21:31:00,91.32,91.325,91.315,91.325,126200000.0
2009-10-22 21:32:00,91.32,91.325,91.32,91.32,71300000.0
2009-10-22 21:33:00,91.32,91.33,91.32,91.325,68900000.0
2009-10-22 21:34:00,91.325,91.325,91.315,91.315,198300000.0
2009-10-22 21:35:00,91.315,91.345,91.315,91.34,203100000.0
2009-10-22 21:36:00,91.335,91.345,91.33,91.33,177900000.0
2009-10-22 21:37:00,91.33,91.335,91.33,91.33,190700000.0
2009-10-22 21:38:00,91.33,91.33,91.32,91.32,170400000.0
2009-10-22 21:39:00,91.32,91.32,91.32,91.32,135200000.0
2009-10-22 21:40:00,91.32,91.32,91.28,91.29,245600000.0
2009-10-22 21:41:00,91.29,91.295,91.29,91.295,20000000.0
2009-10-22 21:42:00,91.295,91.305,91.295,91.305,57100000.0
2009-10-22 21:43:00,91.31,91.31,91.3,91.31,96000000.0
2009-10-22 21:44:00,91.31,91.31,91.31,91.31,9600000.0
2009-10-22 21:45:00,91.31,91.31,91.31,91.31,5100000.0
2009-10-22 21:46:00,91.306,91.307,91.302,91.306,39000000.0
2009-10-22 21:47:00,91.31,91.315,91.31,91.31,39000000.0
2009-10-22 21:48:00,91.31,91.31,91.3,91.3,83100000.0
2009-10-22 21:49:00,91.29,91.29,91.25,91.25,374400000.0
2009-10-22 21:50:00,91.25,91.26,91.25,91.255,176200000.0
2009-10-22 21:51:00,91.255,91.26,91.255,91.255,82500000.0
2009-10-22 21:52:00,91.255,91.255,91.23,91.235,154200000.0
2009-10-22 21:53:00,91.235,91.24,91.235,91.235,344100001.0
2009-10-22 21:54:00,91.24,91.275,91.235,91.265,213700000.0
2009-10-22 21:55:00,91.265,91.275,91.265,91.275,99300000.0
2009-10-22 21:56:00,91.275,91.28,91.27,91.27,81300000.0
2009-10-22 21:57:00,91.275,91.28,91.275,91.28,48800000.0
2009-10-22 21:58:00,91.28,91.29,91.28,91.285,46700000.0
2009-10-22 21:59:00,91.285,91.285,91.28,91.28,94600000.0
2009-10-22 22:00:00,91.28,91.285,91.27,91.285,403300000.0
2009-10-22 22:01:00,91.28,91.29,91.28,91.285,658000000.0
2009-10-22 22:02:00,91.29,91.305,91.285,91.305,84700000.0
2009-10-22 22:03:00,91.295,91.305,91.295,91.295,69800000.0
2009-10-22 22:04:00,91.295,91.295,91.26,91.275,66600000.0
2009-10-22 22:05:00,91.275,91.275,91.255,91.26,142500000.0
2009-10-22 22:06:00,91.255,91.265,91.255,91.265,73600000.0
2009-10-22 22:07:00,91.265,91.27,91.265,91.265,140200000.0
2009-10-22 22:08:00,91.265,91.27,91.265,91.265,100300000.0
2009-10-22 22:09:00,91.265,91.265,91.265,91.265,2400000.0
2009-10-22 22:10:00,91.275,91.275,91.27,91.275,50100000.0
2009-10-22 22:11:00,91.275,91.275,91.27,91.275,24100000.0
2009-10-22 22:12:00,91.275,91.28,91.27,91.275,204400000.0
2009-10-22 22:13:00,91.275,91.275,91.27,91.27,347100000.0
2009-10-22 22:14:00,91.27,91.275,91.27,91.27,458100000.0
2009-10-22 22:15:00,91.26,91.275,91.26,91.27,335200000.0
2009-10-22 22:16:00,91.275,91.295,91.275,91.29,128900000.0
2009-10-22 22:17:00,91.29,91.295,91.29,91.295,63500000.0
2009-10-22 22:18:00,91.295,91.295,91.295,91.295,10400000.0
2009-10-22 22:19:00,91.295,91.295,91.295,91.295,4000000.0
2009-10-22 22:20:00,91.295,91.3,91.285,91.285,128100000.0
2009-10-22 22:21:00,91.285,91.285,91.28,91.28,19200000.0
2009-10-22 22:22:00,91.275,91.275,91.265,91.275,340100000.0
2009-10-22 22:23:00,91.275,91.275,91.26,91.26,85300000.0
2009-10-22 22:24:00,91.26,91.295,91.26,91.29,276000000.0
2009-10-22 22:25:00,91.29,91.29,91.27,91.27,107200000.0
2009-10-22 22:26:00,91.27,91.285,91.27,91.275,377200000.0
2009-10-22 22:27:00,91.275,91.29,91.27,91.275,231300000.0
2009-10-22 22:28:00,91.27,91.3,91.27,91.29,224200000.0
2009-10-22 22:29:00,91.29,91.3,91.255,91.255,168100001.0
2009-10-22 22:30:00,91.26,91.27,91.255,91.27,662600000.0
2009-10-22 22:31:00,91.27,91.27,91.27,91.27,73300000.0
2009-10-22 22:32:00,91.275,91.28,91.27,91.28,125700001.0
2009-10-22 22:33:00,91.275,91.275,91.27,91.27,207600000.0
2009-10-22 22:34:00,91.27,91.27,91.27,91.27,32900000.0
2009-10-22 22:35:00,91.27,91.27,91.27,91.27,86500000.0
2009-10-22 22:36:00,91.27,91.3,91.27,91.3,500300000.0
2009-10-22 22:37:00,91.3,91.3,91.285,91.285,35400000.0
2009-10-22 22:38:00,91.285,91.285,91.27,91.28,62500000.0
2009-10-22 22:39:00,91.28,91.28,91.28,91.28,22400000.0
2009-10-22 22:40:00,91.28,91.29,91.28,91.285,83800000.0
2009-10-22 22:41:00,91.285,91.285,91.285,91.285,11600000.0
2009-10-22 22:42:00,91.285,91.285,91.285,91.285,56400000.0
2009-10-22 22:43:00,91.285,91.29,91.285,91.29,27500000.0
2009-10-22 22:44:00,91.297,91.299,91.296,91.296,188800000.0
2009-10-22 22:45:00,91.29,91.315,91.29,91.3,188800000.0
2009-10-22 22:46:00,91.3,91.3,91.295,91.295,9900000.0
2009-10-22 22:47:00,91.29,91.29,91.285,91.285,17300000.0
2009-10-22 22:48:00,91.285,91.29,91.28,91.28,26800000.0
2009-10-22 22:49:00,91.28,91.28,91.28,91.28,10400000.0
2009-10-22 22:50:00,91.285,91.31,91.28,91.28,159200000.0
2009-10-22 22:51:00,91.28,91.28,91.26,91.26,203100000.0
2009-10-22 22:52:00,91.26,91.27,91.26,91.27,125400000.0
2009-10-22 22:53:00,91.27,91.29,91.27,91.29,448900000.0
2009-10-22 22:54:00,91.29,91.295,91.285,91.29,175500000.0
2009-10-22 22:55:00,91.285,91.3,91.285,91.29,150900000.0
2009-10-22 22:56:00,91.29,91.295,91.285,91.29,136800000.0
2009-10-22 22:57:00,91.29,91.29,91.285,91.29,102600000.0
2009-10-22 22:58:00,91.29,91.29,91.285,91.285,62400000.0
2009-10-22 22:59:00,91.285,91.285,91.285,91.285,26000000.0
2009-10-22 23:00:00,91.28,91.315,91.27,91.31,15900000.0
2009-10-22 23:01:00,91.315,91.315,91.31,91.315,6600000.0
2009-10-22 23:02:00,91.315,91.33,91.305,91.315,16700000.0
2009-10-22 23:03:00,91.315,91.325,91.3,91.325,28000000.0
2009-10-22 23:04:00,91.32,91.325,91.315,91.315,9500000.0
2009-10-22 23:05:00,91.315,91.33,91.315,91.315,7200000.0
2009-10-22 23:06:00,91.315,91.315,91.305,91.305,6100000.0
2009-10-22 23:07:00,91.305,91.305,91.305,91.305,4000000.0
2009-10-22 23:08:00,91.305,91.305,91.305,91.305,10200000.0
2009-10-22 23:09:00,91.305,91.31,91.305,91.31,15700000.0
2009-10-22 23:10:00,91.31,91.31,91.31,91.31,9800000.0
2009-10-22 23:11:00,91.31,91.315,91.31,91.31,25300000.0
2009-10-22 23:12:00,91.31,91.31,91.31,91.31,3200000.0
2009-10-22 23:13:00,91.31,91.335,91.305,91.33,98300000.0
2009-10-22 23:14:00,91.33,91.33,91.315,91.315,66700000.0
2009-10-22 23:15:00,91.315,91.34,91.315,91.335,203500000.0
2009-10-22 23:16:00,91.355,91.375,91.35,91.355,168400000.0
2009-10-22 23:17:00,91.37,91.385,91.36,91.385,157900000.0
2009-10-22 23:18:00,91.38,91.39,91.36,91.385,178500000.0
2009-10-22 23:19:00,91.395,91.405,91.36,91.37,285700000.0
2009-10-22 23:20:00,91.375,91.375,91.375,91.375,10600000.0
2009-10-22 23:21:00,91.375,91.385,91.37,91.38,140100000.0
2009-10-22 23:22:00,91.38,91.38,91.38,91.38,33200000.0
2009-10-22 23:23:00,91.385,91.385,91.38,91.38,88400000.0
2009-10-22 23:24:00,91.38,91.38,91.37,91.37,44300000.0
2009-10-22 23:25:00,91.375,91.42,91.375,91.375,106500000.0
2009-10-22 23:26:00,91.375,91.375,91.375,91.375,32700000.0
2009-10-22 23:27:00,91.385,91.386,91.384,91.386,10900000.0
2009-10-22 23:28:00,91.375,91.375,91.375,91.375,10900000.0
2009-10-22 23:29:00,91.38,91.38,91.375,91.375,26300000.0
2009-10-22 23:30:00,91.38,91.38,91.38,91.38,8700000.0
2009-10-22 23:31:00,91.38,91.385,91.38,91.385,33700000.0
2009-10-22 23:32:00,91.385,91.385,91.38,91.38,22100000.0
2009-10-22 23:33:00,91.391,91.391,91.387,91.388,21200000.0
2009-10-22 23:34:00,91.38,91.38,91.375,91.375,21200000.0
2009-10-22 23:35:00,91.37,91.37,91.37,91.37,17100000.0
2009-10-22 23:36:00,91.37,91.37,91.37,91.37,24800000.0
2009-10-22 23:37:00,91.37,91.37,91.37,91.37,24900000.0
2009-10-22 23:38:00,91.37,91.37,91.37,91.37,15500000.0
2009-10-22 23:39:00,91.37,91.37,91.37,91.37,2000000.0
2009-10-22 23:40:00,91.38,91.38,91.38,91.38,2900000.0
2009-10-22 23:41:00,91.37,91.37,91.37,91.37,2900000.0
2009-10-22 23:42:00,91.36,91.36,91.345,91.35,63000000.0
2009-10-22 23:43:00,91.364,91.364,91.361,91.361,92000000.0
2009-10-22 23:44:00,91.35,91.35,91.34,91.345,92000000.0
2009-10-22 23:45:00,91.345,91.345,91.335,91.34,35200000.0
2009-10-22 23:46:00,91.33,91.335,91.325,91.33,87300000.0
2009-10-22 23:47:00,91.325,91.335,91.325,91.325,63200000.0
2009-10-22 23:48:00,91.335,91.345,91.315,91.32,86600000.0
2009-10-22 23:49:00,91.32,91.32,91.315,91.32,101200000.0
2009-10-22 23:50:00,91.325,91.34,91.325,91.33,160100000.0
2009-10-22 23:51:00,91.33,91.33,91.33,91.33,7700000.0
2009-10-22 23:52:00,91.335,91.345,91.325,91.325,111300000.0
2009-10-22 23:53:00,91.325,91.325,91.325,91.325,8800000.0
2009-10-22 23:54:00,91.325,91.325,91.325,91.325,3000000.0
2009-10-22 23:55:00,91.325,91.33,91.325,91.33,160900000.0
2009-10-22 23:56:00,91.33,91.33,91.32,91.32,54000000.0
2009-10-22 23:57:00,91.32,91.32,91.315,91.32,109800000.0
2009-10-22 23:58:00,91.32,91.335,91.32,91.325,113100000.0
2009-10-22 23:59:00,91.32,91.33,91.305,91.305,216200000.0
2009-10-23 00:00:00,91.305,91.31,91.3,91.31,97700000.0
2009-10-23 00:01:00,91.305,91.305,91.305,91.305,12000000.0
2009-10-23 00:02:00,91.305,91.305,91.3,91.305,20800000.0
2009-10-23 00:03:00,91.305,91.305,91.305,91.305,3000000.0
2009-10-23 00:04:00,91.305,91.305,91.305,91.305,7000000.0
2009-10-23 00:05:00,91.305,91.315,91.295,91.295,33000000.0
2009-10-23 00:06:00,91.295,91.295,91.29,91.29,4000000.0
2009-10-23 00:07:00,91.29,91.29,91.29,91.29,12000000.0
2009-10-23 00:08:00,91.29,91.29,91.29,91.29,4000000.0
2009-10-23 00:09:00,91.29,91.295,91.28,91.285,79880000.0
2009-10-23 00:10:00,91.285,91.305,91.285,91.295,79500000.0
2009-10-23 00:11:00,91.295,91.295,91.295,91.295,970000.0
2009-10-23 00:12:00,91.295,91.295,91.295,91.295,5300000.0
2009-10-23 00:13:00,91.285,91.29,91.28,91.29,45350000.0
2009-10-23 00:14:00,91.285,91.29,91.285,91.29,10500000.0
2009-10-23 00:15:00,91.29,91.29,91.29,91.29,5420000.0
2009-10-23 00:16:00,91.29,91.295,91.29,91.295,16880000.0
2009-10-23 00:17:00,91.3,91.305,91.3,91.305,40200000.0
2009-10-23 00:18:00,91.305,91.31,91.305,91.305,21600000.0
2009-10-23 00:19:00,91.305,91.31,91.305,91.31,46800000.0
2009-10-23 00:20:00,91.31,91.315,91.31,91.315,11200000.0
2009-10-23 00:21:00,91.315,91.315,91.31,91.31,40600000.0
2009-10-23 00:22:00,91.31,91.32,91.31,91.32,53800000.0
2009-10-23 00:23:00,91.315,91.325,91.315,91.325,74400000.0
2009-10-23 00:24:00,91.325,91.335,91.31,91.315,189820000.0
2009-10-23 00:25:00,91.315,91.315,91.295,91.3,42600000.0
2009-10-23 00:26:00,91.3,91.31,91.3,91.31,92800000.0
2009-10-23 00:27:00,91.31,91.315,91.3,91.31,33200000.0
2009-10-23 00:28:00,91.305,91.31,91.295,91.31,44600000.0
2009-10-23 00:29:00,91.31,91.31,91.305,91.305,3400000.0
2009-10-23 00:30:00,91.31,91.315,91.305,91.305,67000000.0
2009-10-23 00:31:00,91.305,91.31,91.305,91.31,7400000.0
2009-10-23 00:32:00,91.31,91.31,91.305,91.305,12200000.0
2009-10-23 00:33:00,91.305,91.305,91.295,91.295,77100000.0
2009-10-23 00:34:00,91.295,91.295,91.285,91.29,128100000.0
2009-10-23 00:35:00,91.29,91.29,91.29,91.29,6800000.0
2009-10-23 00:36:00,91.29,91.29,91.29,91.29,9800000.0
2009-10-23 00:37:00,91.29,91.29,91.29,91.29,17000000.0
2009-10-23 00:38:00,91.29,91.29,91.29,91.29,47200000.0
2009-10-23 00:39:00,91.295,91.3,91.295,91.3,15400000.0
2009-10-23 00:40:00,91.3,91.305,91.3,91.305,22000000.0
2009-10-23 00:41:00,91.31,91.31,91.3,91.305,29100000.0
2009-10-23 00:42:00,91.305,91.305,91.305,91.305,16600000.0
2009-10-23 00:43:00,91.305,91.31,91.305,91.31,36900000.0
2009-10-23 00:44:00,91.31,91.31,91.305,91.31,22100000.0
2009-10-23 00:45:00,91.31,91.31,91.31,91.31,4400000.0
2009-10-23 00:46:00,91.306,91.307,91.303,91.307,22200000.0
2009-10-23 00:47:00,91.306,91.306,91.304,91.305,22200000.0
2009-10-23 00:48:00,91.32,91.34,91.32,91.335,22200000.0
2009-10-23 00:49:00,91.335,91.34,91.335,91.335,4000000.0
2009-10-23 00:50:00,91.335,91.335,91.33,91.33,47800000.0
2009-10-23 00:51:00,91.33,91.33,91.33,91.33,14600000.0
2009-10-23 00:52:00,91.33,91.345,91.33,91.345,65400000.0
2009-10-23 00:54:00,91.345,91.355,91.345,91.355,30200000.0
2009-10-23 00:55:00,91.35,91.365,91.35,91.365,102900000.0
2009-10-23 00:56:00,91.365,91.365,91.36,91.365,41400000.0
2009-10-23 00:57:00,91.36,91.365,91.36,91.365,31400000.0
2009-10-23 00:58:00,91.365,91.365,91.365,91.365,2400000.0
2009-10-23 00:59:00,91.36,91.365,91.36,91.365,10000000.0
2009-10-23 01:00:00,91.365,91.365,91.355,91.365,73400000.0
2009-10-23 01:01:00,91.365,91.365,91.355,91.355,40700000.0
2009-10-23 01:02:00,91.355,91.365,91.355,91.36,96600000.0
2009-10-23 01:03:00,91.36,91.36,91.36,91.36,9600000.0
2009-10-23 01:04:00,91.36,91.36,91.355,91.355,45200000.0
2009-10-23 01:05:00,91.355,91.355,91.355,91.355,19200000.0
2009-10-23 01:06:00,91.355,91.36,91.35,91.355,83900000.0
2009-10-23 01:07:00,91.355,91.355,91.355,91.355,19200000.0
2009-10-23 01:08:00,91.355,91.37,91.345,91.365,120900000.0
2009-10-23 01:09:00,91.365,91.365,91.355,91.355,90100000.0
2009-10-23 01:10:00,91.355,91.355,91.355,91.355,49800000.0
2009-10-23 01:11:00,91.355,91.36,91.35,91.36,46900000.0
2009-10-23 01:12:00,91.36,91.365,91.36,91.365,24000000.0
2009-10-23 01:13:00,91.365,91.365,91.36,91.36,7400000.0
2009-10-23 01:14:00,91.365,91.38,91.36,91.375,124800000.0
2009-10-23 01:15:00,91.375,91.395,91.375,91.395,61700000.0
2009-10-23 01:16:00,91.395,91.405,91.39,91.4,74200000.0
2009-10-23 01:17:00,91.4,91.4,91.38,91.38,100500000.0
2009-10-23 01:18:00,91.38,91.38,91.375,91.375,17200000.0
2009-10-23 01:19:00,91.38,91.38,91.37,91.375,106900000.0
2009-10-23 01:20:00,91.375,91.375,91.37,91.37,161300000.0
2009-10-23 01:21:00,91.37,91.375,91.37,91.375,171100000.0
2009-10-23 01:22:00,91.375,91.395,91.375,91.38,341300000.0
2009-10-23 01:23:00,91.38,91.385,91.38,91.38,176300000.0
2009-10-23 01:24:00,91.38,91.38,91.375,91.375,147400000.0
2009-10-23 01:25:00,91.375,91.375,91.375,91.375,22100000.0
2009-10-23 01:26:00,91.38,91.39,91.375,91.385,178200000.0
2009-10-23 01:27:00,91.385,91.4,91.38,91.4,149200000.0
2009-10-23 01:28:00,91.395,91.405,91.395,91.405,71500000.0
2009-10-23 01:29:00,91.405,91.405,91.405,91.405,40800000.0
2009-10-23 01:30:00,91.405,91.42,91.4,91.405,71900000.0
2009-10-23 01:31:00,91.405,91.415,91.39,91.415,95700000.0
2009-10-23 01:32:00,91.415,91.415,91.395,91.4,94100000.0
2009-10-23 01:33:00,91.4,91.4,91.395,91.4,43500000.0
2009-10-23 01:34:00,91.395,91.395,91.39,91.39,103400000.0
2009-10-23 01:35:00,91.39,91.39,91.385,91.39,102900000.0
2009-10-23 01:36:00,91.39,91.39,91.385,91.39,132000000.0
2009-10-23 01:37:00,91.395,91.405,91.385,91.385,113200000.0
2009-10-23 01:38:00,91.385,91.385,91.38,91.38,30800000.0
2009-10-23 01:39:00,91.385,91.395,91.385,91.39,107000000.0
2009-10-23 01:40:00,91.39,91.39,91.39,91.39,34000000.0
2009-10-23 01:41:00,91.39,91.39,91.39,91.39,28800000.0
2009-10-23 01:42:00,91.39,91.395,91.39,91.395,16400000.0
2009-10-23 01:43:00,91.395,91.395,91.39,91.39,12200000.0
2009-10-23 01:44:00,91.39,91.39,91.39,91.39,6400000.0
2009-10-23 01:45:00,91.39,91.39,91.385,91.385,103700000.0
2009-10-23 01:46:00,91.385,91.385,91.385,91.385,78700000.0
2009-10-23 01:47:00,91.385,91.39,91.385,91.385,104000000.0
2009-10-23 01:48:00,91.385,91.4,91.385,91.39,64000000.0
2009-10-23 01:49:00,91.39,91.43,91.39,91.425,84400000.0
2009-10-23 01:50:00,91.44,91.45,91.42,91.43,79300000.0
2009-10-23 01:51:00,91.435,91.445,91.425,91.425,52800000.0
2009-10-23 01:52:00,91.425,91.425,91.395,91.395,72400000.0
2009-10-23 01:53:00,91.39,91.39,91.37,91.38,180000000.0
2009-10-23 01:54:00,91.38,91.415,91.38,91.395,182900000.0
2009-10-23 01:55:00,91.395,91.395,91.375,91.375,208800000.0
2009-10-23 01:56:00,91.38,91.4,91.375,91.4,216900000.0
2009-10-23 01:57:00,91.395,91.4,91.385,91.385,61300000.0
2009-10-23 01:58:00,91.38,91.4,91.375,91.395,248600000.0
2009-10-23 01:59:00,91.4,91.425,91.4,91.42,85800000.0
2009-10-23 02:00:00,91.42,91.425,91.38,91.385,273300000.0
2009-10-23 02:01:00,91.385,91.385,91.365,91.37,97900000.0
2009-10-23 02:02:00,91.37,91.39,91.36,91.375,214300000.0
2009-10-23 02:03:00,91.375,91.38,91.375,91.38,78000000.0
2009-10-23 02:04:00,91.38,91.43,91.375,91.405,278500000.0
2009-10-23 02:05:00,91.405,91.405,91.395,91.395,121500000.0
2009-10-23 02:06:00,91.395,91.4,91.38,91.4,242900000.0
2009-10-23 02:07:00,91.405,91.425,91.4,91.415,126300000.0
2009-10-23 02:08:00,91.415,91.42,91.41,91.415,120000000.0
2009-10-23 02:09:00,91.42,91.43,91.415,91.415,168800000.0
2009-10-23 02:10:00,91.415,91.43,91.41,91.42,117000000.0
2009-10-23 02:11:00,91.42,91.43,91.42,91.43,102200000.0
2009-10-23 02:12:00,91.43,91.46,91.42,91.45,173300000.0
2009-10-23 02:13:00,91.45,91.46,91.445,91.46,114100000.0
2009-10-23 02:14:00,91.46,91.46,91.44,91.45,288900000.0
2009-10-23 02:15:00,91.455,91.51,91.45,91.5,267900000.0
2009-10-23 02:16:00,91.495,91.51,91.455,91.475,346600000.0
2009-10-23 02:17:00,91.48,91.485,91.46,91.46,200200000.0
2009-10-23 02:18:00,91.46,91.485,91.45,91.475,202400000.0
2009-10-23 02:19:00,91.48,91.495,91.465,91.465,261800000.0
2009-10-23 02:20:00,91.47,91.48,91.455,91.475,249700000.0
2009-10-23 02:21:00,91.48,91.485,91.47,91.48,223900000.0
2009-10-23 02:22:00,91.48,91.48,91.445,91.45,160100000.0
2009-10-23 02:23:00,91.45,91.475,91.43,91.475,256700000.0
2009-10-23 02:24:00,91.475,91.48,91.445,91.45,227100000.0
2009-10-23 02:25:00,91.45,91.455,91.43,91.43,61100000.0
2009-10-23 02:26:00,91.44,91.445,91.42,91.445,116800000.0
2009-10-23 02:27:00,91.445,91.465,91.435,91.465,78500000.0
2009-10-23 02:28:00,91.465,91.465,91.43,91.43,220200000.0
2009-10-23 02:29:00,91.43,91.445,91.42,91.43,133900000.0
2009-10-23 02:30:00,91.435,91.445,91.425,91.44,35800000.0
2009-10-23 02:31:00,91.435,91.435,91.42,91.425,105700000.0
2009-10-23 02:32:00,91.425,91.43,91.42,91.425,138600000.0
2009-10-23 02:33:00,91.42,91.42,91.4,91.4,88600000.0
2009-10-23 02:34:00,91.405,91.42,91.4,91.41,79200000.0
2009-10-23 02:35:00,91.41,91.43,91.41,91.415,106000000.0
2009-10-23 02:36:00,91.415,91.415,91.39,91.41,272000000.0
2009-10-23 02:37:00,91.41,91.415,91.4,91.405,197300000.0
2009-10-23 02:38:00,91.405,91.41,91.405,91.41,53200000.0
2009-10-23 02:39:00,91.405,91.41,91.39,91.4,91300000.0
2009-10-23 02:40:00,91.4,91.4,91.37,91.39,129000000.0
2009-10-23 02:41:00,91.39,91.41,91.39,91.41,79100000.0
2009-10-23 02:42:00,91.41,91.41,91.39,91.405,121000000.0
2009-10-23 02:43:00,91.405,91.405,91.39,91.39,111100000.0
2009-10-23 02:44:00,91.395,91.41,91.395,91.41,42600000.0
2009-10-23 02:45:00,91.41,91.435,91.41,91.425,166300001.0
2009-10-23 02:46:00,91.425,91.425,91.415,91.42,67600000.0
2009-10-23 02:47:00,91.425,91.44,91.42,91.435,159200000.0
2009-10-23 02:48:00,91.435,91.45,91.435,91.44,139200000.0
2009-10-23 02:49:00,91.46,91.46,91.445,91.46,170000000.0
2009-10-23 02:50:00,91.46,91.48,91.435,91.47,238400000.0
2009-10-23 02:51:00,91.47,91.485,91.465,91.47,238900000.0
2009-10-23 02:52:00,91.47,91.47,91.455,91.47,82400000.0
2009-10-23 02:53:00,91.475,91.48,91.465,91.475,158900000.0
2009-10-23 02:54:00,91.475,91.49,91.47,91.48,116800000.0
2009-10-23 02:55:00,91.485,91.5,91.48,91.48,177700000.0
2009-10-23 02:56:00,91.48,91.495,91.475,91.48,142900000.0
2009-10-23 02:57:00,91.48,91.495,91.47,91.485,282700000.0
2009-10-23 02:58:00,91.485,91.49,91.48,91.49,167800000.0
2009-10-23 02:59:00,91.49,91.51,91.49,91.51,85700000.0
2009-10-23 03:00:00,91.505,91.51,91.485,91.5,153200000.0
2009-10-23 03:01:00,91.5,91.5,91.48,91.49,135500000.0
2009-10-23 03:02:00,91.49,91.5,91.49,91.495,76300000.0
2009-10-23 03:03:00,91.495,91.495,91.48,91.48,174500000.0
2009-10-23 03:04:00,91.48,91.48,91.48,91.48,22300000.0
2009-10-23 03:05:00,91.48,91.49,91.46,91.475,194000000.0
2009-10-23 03:06:00,91.475,91.475,91.455,91.46,82800000.0
2009-10-23 03:07:00,91.455,91.465,91.45,91.46,143000000.0
2009-10-23 03:08:00,91.46,91.475,91.455,91.475,129000000.0
2009-10-23 03:09:00,91.47,91.48,91.46,91.465,252800000.0
2009-10-23 03:10:00,91.465,91.48,91.465,91.48,168800000.0
2009-10-23 03:11:00,91.48,91.485,91.48,91.48,110600000.0
2009-10-23 03:12:00,91.48,91.48,91.475,91.475,98000000.0
2009-10-23 03:13:00,91.48,91.49,91.47,91.485,354900000.0
2009-10-23 03:14:00,91.485,91.5,91.485,91.5,158900000.0
2009-10-23 03:15:00,91.5,91.54,91.5,91.53,530000000.0
2009-10-23 03:16:00,91.525,91.54,91.51,91.535,286900000.0
2009-10-23 03:17:00,91.535,91.595,91.535,91.55,385200000.0
2009-10-23 03:18:00,91.55,91.565,91.545,91.55,319800001.0
2009-10-23 03:19:00,91.55,91.555,91.53,91.535,206300000.0
2009-10-23 03:20:00,91.535,91.56,91.53,91.535,309800000.0
2009-10-23 03:21:00,91.535,91.555,91.52,91.55,286700000.0
2009-10-23 03:22:00,91.55,91.55,91.52,91.53,245600000.0
2009-10-23 03:23:00,91.53,91.54,91.53,91.535,339000000.0
2009-10-23 03:24:00,91.535,91.54,91.53,91.535,300600000.0
2009-10-23 03:25:00,91.54,91.54,91.52,91.52,252800000.0
2009-10-23 03:26:00,91.52,91.54,91.52,91.535,136500000.0
2009-10-23 03:27:00,91.535,91.545,91.515,91.535,278100000.0
2009-10-23 03:28:00,91.53,91.55,91.53,91.54,352500000.0
2009-10-23 03:29:00,91.54,91.54,91.53,91.53,137200000.0
2009-10-23 03:30:00,91.53,91.54,91.53,91.53,155800000.0
2009-10-23 03:31:00,91.535,91.56,91.53,91.555,260200000.0
2009-10-23 03:32:00,91.555,91.56,91.54,91.55,240900000.0
2009-10-23 03:33:00,91.55,91.55,91.54,91.55,33900000.0
2009-10-23 03:34:00,91.55,91.56,91.54,91.56,88800000.0
2009-10-23 03:35:00,91.56,91.57,91.545,91.565,115700000.0
2009-10-23 03:36:00,91.56,91.6,91.555,91.6,249000000.0
2009-10-23 03:37:00,91.59,91.59,91.57,91.59,87900000.0
2009-10-23 03:38:00,91.59,91.59,91.58,91.585,82800000.0
2009-10-23 03:39:00,91.59,91.6,91.58,91.595,157900000.0
2009-10-23 03:40:00,91.595,91.61,91.58,91.61,133800000.0
2009-10-23 03:41:00,91.61,91.61,91.585,91.595,166400000.0
2009-10-23 03:42:00,91.595,91.61,91.59,91.605,91800000.0
2009-10-23 03:43:00,91.605,91.61,91.6,91.605,125100000.0
2009-10-23 03:44:00,91.605,91.605,91.59,91.59,165000000.0
2009-10-23 03:45:00,91.59,91.615,91.59,91.595,90200000.0
2009-10-23 03:46:00,91.59,91.61,91.59,91.605,156400000.0
2009-10-23 03:47:00,91.61,91.63,91.605,91.62,249099999.0
2009-10-23 03:48:00,91.615,91.615,91.605,91.605,214900000.0
2009-10-23 03:49:00,91.605,91.61,91.59,91.605,375800000.0
2009-10-23 03:50:00,91.605,91.605,91.595,91.595,95500000.0
2009-10-23 03:51:00,91.595,91.61,91.59,91.595,223600000.0
2009-10-23 03:52:00,91.605,91.61,91.6,91.61,206300000.0
2009-10-23 03:53:00,91.61,91.61,91.6,91.605,172600000.0
2009-10-23 03:54:00,91.605,91.61,91.605,91.61,122400000.0
2009-10-23 03:55:00,91.605,91.61,91.6,91.61,145800000.0
2009-10-23 03:56:00,91.61,91.625,91.61,91.615,348200000.0
2009-10-23 03:57:00,91.615,91.625,91.615,91.62,160400000.0
2009-10-23 03:58:00,91.62,91.62,91.61,91.615,164400000.0
2009-10-23 03:59:00,91.615,91.62,91.61,91.615,579900000.0
2009-10-23 04:00:00,91.605,91.62,91.605,91.61,268000000.0
2009-10-23 04:01:00,91.61,91.61,91.6,91.6,147100000.0
2009-10-23 04:02:00,91.605,91.615,91.6,91.6,136700000.0
2009-10-23 04:03:00,91.6,91.6,91.59,91.595,257600000.0
2009-10-23 04:04:00,91.595,91.6,91.58,91.585,236400000.0
2009-10-23 04:05:00,91.58,91.585,91.57,91.575,512100000.0
2009-10-23 04:06:00,91.575,91.58,91.565,91.565,323800000.0
2009-10-23 04:07:00,91.565,91.58,91.56,91.57,383100000.0
2009-10-23 04:08:00,91.57,91.58,91.57,91.58,326600000.0
2009-10-23 04:09:00,91.585,91.59,91.58,91.585,326200001.0
2009-10-23 04:10:00,91.59,91.59,91.57,91.575,335500000.0
2009-10-23 04:11:00,91.58,91.59,91.57,91.585,419900000.0
2009-10-23 04:12:00,91.59,91.605,91.58,91.59,324100000.0
2009-10-23 04:13:00,91.59,91.64,91.59,91.62,367600000.0
2009-10-23 04:14:00,91.63,91.65,91.62,91.635,491900000.0
2009-10-23 04:15:00,91.64,91.65,91.64,91.64,149800000.0
2009-10-23 04:16:00,91.635,91.65,91.635,91.64,232400002.0
2009-10-23 04:17:00,91.64,91.64,91.61,91.61,288400000.0
2009-10-23 04:18:00,91.615,91.62,91.6,91.61,235400000.0
2009-10-23 04:19:00,91.615,91.62,91.61,91.61,335400000.0
2009-10-23 04:20:00,91.61,91.63,91.61,91.62,158600000.0
2009-10-23 04:21:00,91.63,91.63,91.61,91.62,343500000.0
2009-10-23 04:22:00,91.62,91.64,91.615,91.63,310600000.0
2009-10-23 04:23:00,91.63,91.66,91.63,91.645,273200000.0
2009-10-23 04:24:00,91.64,91.665,91.64,91.655,645200001.0
2009-10-23 04:25:00,91.66,91.685,91.65,91.675,1354300001.0
2009-10-23 04:26:00,91.675,91.7,91.66,91.66,1069299998.0
2009-10-23 04:27:00,91.66,91.705,91.66,91.68,913300003.0
2009-10-23 04:28:00,91.68,91.68,91.65,91.65,314900000.0
2009-10-23 04:29:00,91.65,91.67,91.64,91.64,380200000.0
2009-10-23 04:30:00,91.64,91.64,91.63,91.63,200400000.0
2009-10-23 04:31:00,91.63,91.645,91.625,91.635,324100000.0
2009-10-23 04:32:00,91.635,91.64,91.63,91.63,386700000.0
2009-10-23 04:33:00,91.63,91.63,91.62,91.62,225600000.0
2009-10-23 04:34:00,91.625,91.625,91.61,91.61,539800000.0
2009-10-23 04:35:00,91.61,91.635,91.61,91.635,267800000.0
2009-10-23 04:36:00,91.635,91.655,91.63,91.655,337800000.0
2009-10-23 04:37:00,91.65,91.655,91.64,91.645,184200000.0
2009-10-23 04:38:00,91.645,91.645,91.63,91.64,159500000.0
2009-10-23 04:39:00,91.64,91.64,91.615,91.615,138000000.0
2009-10-23 04:40:00,91.62,91.645,91.62,91.635,163100000.0
2009-10-23 04:41:00,91.635,91.635,91.63,91.635,125600000.0
2009-10-23 04:42:00,91.635,91.64,91.63,91.635,160200000.0
2009-10-23 04:43:00,91.635,91.64,91.625,91.635,143800000.0
2009-10-23 04:44:00,91.635,91.64,91.63,91.64,245000000.0
2009-10-23 04:45:00,91.64,91.66,91.64,91.645,208500000.0
2009-10-23 04:46:00,91.645,91.66,91.64,91.645,594400000.0
2009-10-23 04:47:00,91.645,91.645,91.63,91.635,339200001.0
2009-10-23 04:48:00,91.63,91.65,91.63,91.65,369900000.0
2009-10-23 04:49:00,91.645,91.65,91.635,91.64,435800000.0
2009-10-23 04:50:00,91.64,91.65,91.635,91.645,284900000.0
2009-10-23 04:51:00,91.645,91.65,91.64,91.645,168600000.0
2009-10-23 04:52:00,91.645,91.685,91.645,91.685,301100000.0
2009-10-23 04:53:00,91.685,91.7,91.675,91.695,605800000.0
2009-10-23 04:54:00,91.695,91.7,91.685,91.695,202500000.0
2009-10-23 04:55:00,91.69,91.71,91.69,91.7,190800000.0
2009-10-23 04:56:00,91.7,91.705,91.675,91.68,356000000.0
2009-10-23 04:57:00,91.68,91.71,91.68,91.705,414300000.0
2009-10-23 04:58:00,91.705,91.705,91.685,91.685,296700001.0
2009-10-23 04:59:00,91.685,91.69,91.65,91.65,86600000.0
2009-10-23 05:00:00,91.65,91.685,91.645,91.685,125500000.0
2009-10-23 05:01:00,91.685,91.685,91.68,91.68,174300000.0
2009-10-23 05:02:00,91.68,91.69,91.67,91.675,108800000.0
2009-10-23 05:03:00,91.675,91.675,91.675,91.675,80800000.0
2009-10-23 05:04:00,91.67,91.67,91.66,91.67,37700000.0
2009-10-23 05:05:00,91.67,91.67,91.67,91.67,15000000.0
2009-10-23 05:06:00,91.665,91.67,91.645,91.65,306400000.0
2009-10-23 05:07:00,91.65,91.65,91.635,91.635,318100000.0
2009-10-23 05:08:00,91.635,91.645,91.635,91.645,197700000.0
2009-10-23 05:09:00,91.645,91.645,91.62,91.62,224100000.0
2009-10-23 05:10:00,91.625,91.64,91.62,91.64,208600000.0
2009-10-23 05:11:00,91.64,91.655,91.63,91.63,165500000.0
2009-10-23 05:12:00,91.635,91.64,91.635,91.64,48300000.0
2009-10-23 05:13:00,91.64,91.64,91.62,91.635,226700000.0
2009-10-23 05:14:00,91.64,91.645,91.64,91.64,100200000.0
2009-10-23 05:15:00,91.64,91.64,91.625,91.625,92800000.0
2009-10-23 05:16:00,91.625,91.63,91.62,91.63,346100000.0
2009-10-23 05:17:00,91.63,91.65,91.63,91.65,276600000.0
2009-10-23 05:18:00,91.655,91.655,91.635,91.645,137000000.0
2009-10-23 05:19:00,91.645,91.645,91.645,91.645,32000000.0
2009-10-23 05:20:00,91.64,91.65,91.64,91.65,66500000.0
2009-10-23 05:21:00,91.65,91.655,91.65,91.655,83900000.0
2009-10-23 05:22:00,91.655,91.675,91.655,91.66,244500000.0
2009-10-23 05:23:00,91.66,91.66,91.66,91.66,49600000.0
2009-10-23 05:24:00,91.66,91.66,91.66,91.66,56600000.0
2009-10-23 05:25:00,91.66,91.66,91.65,91.65,130600000.0
2009-10-23 05:26:00,91.65,91.65,91.645,91.65,56400000.0
2009-10-23 05:27:00,91.65,91.65,91.645,91.645,128500000.0
2009-10-23 05:28:00,91.645,91.65,91.64,91.645,205100000.0
2009-10-23 05:29:00,91.645,91.645,91.635,91.635,234600000.0
2009-10-23 05:30:00,91.635,91.655,91.635,91.65,278400000.0
2009-10-23 05:31:00,91.64,91.665,91.635,91.645,308800000.0
2009-10-23 05:32:00,91.645,91.65,91.645,91.65,233600000.0
2009-10-23 05:33:00,91.65,91.65,91.645,91.65,224200000.0
2009-10-23 05:34:00,91.645,91.65,91.63,91.63,157400000.0
2009-10-23 05:35:00,91.635,91.64,91.63,91.64,215600000.0
2009-10-23 05:36:00,91.64,91.64,91.635,91.635,189300000.0
2009-10-23 05:37:00,91.635,91.67,91.635,91.665,448200000.0
2009-10-23 05:38:00,91.67,91.67,91.645,91.65,382100000.0
2009-10-23 05:39:00,91.65,91.66,91.64,91.645,216100000.0
2009-10-23 05:40:00,91.65,91.65,91.64,91.64,100600000.0
2009-10-23 05:41:00,91.64,91.64,91.63,91.63,104100000.0
2009-10-23 05:42:00,91.63,91.63,91.62,91.62,125800000.0
2009-10-23 05:43:00,91.625,91.625,91.615,91.615,116800000.0
2009-10-23 05:44:00,91.615,91.615,91.595,91.595,152600000.0
2009-10-23 05:45:00,91.595,91.595,91.56,91.565,163600000.0
2009-10-23 05:46:00,91.565,91.57,91.54,91.54,153300000.0
2009-10-23 05:47:00,91.55,91.57,91.54,91.55,125000000.0
2009-10-23 05:48:00,91.55,91.57,91.55,91.57,149000000.0
2009-10-23 05:49:00,91.57,91.585,91.57,91.575,378000000.0
2009-10-23 05:50:00,91.575,91.58,91.55,91.55,364500000.0
2009-10-23 05:51:00,91.55,91.55,91.53,91.53,281200000.0
2009-10-23 05:52:00,91.53,91.535,91.51,91.525,463900000.0
2009-10-23 05:53:00,91.525,91.535,91.52,91.525,517600000.0
2009-10-23 05:54:00,91.525,91.53,91.52,91.53,137000000.0
2009-10-23 05:55:00,91.53,91.555,91.53,91.55,101500000.0
2009-10-23 05:56:00,91.56,91.565,91.535,91.55,336200000.0
2009-10-23 05:57:00,91.55,91.555,91.55,91.555,70700000.0
2009-10-23 05:58:00,91.555,91.565,91.55,91.56,239800000.0
2009-10-23 05:59:00,91.56,91.565,91.555,91.565,248000000.0
2009-10-23 06:00:00,91.565,91.565,91.56,91.565,85200000.0
2009-10-23 06:01:00,91.565,91.565,91.56,91.56,106200000.0
2009-10-23 06:02:00,91.56,91.56,91.555,91.56,386400000.0
2009-10-23 06:03:00,91.56,91.57,91.545,91.55,451300000.0
2009-10-23 06:04:00,91.55,91.555,91.545,91.545,238300000.0
2009-10-23 06:05:00,91.545,91.545,91.53,91.53,365900000.0
2009-10-23 06:06:00,91.535,91.545,91.535,91.54,332800000.0
2009-10-23 06:07:00,91.54,91.54,91.53,91.535,217000000.0
2009-10-23 06:08:00,91.535,91.535,91.525,91.53,228300000.0
2009-10-23 06:09:00,91.53,91.53,91.525,91.53,223800000.0
2009-10-23 06:10:00,91.53,91.535,91.53,91.53,314500000.0
2009-10-23 06:11:00,91.535,91.55,91.53,91.545,373600000.0
2009-10-23 06:12:00,91.54,91.555,91.54,91.55,134200000.0
2009-10-23 06:13:00,91.55,91.555,91.545,91.545,200400000.0
2009-10-23 06:14:00,91.55,91.55,91.55,91.55,75800000.0
2009-10-23 06:15:00,91.55,91.575,91.55,91.57,261900000.0
2009-10-23 06:16:00,91.57,91.57,91.56,91.565,184700000.0
2009-10-23 06:17:00,91.565,91.575,91.565,91.57,190800000.0
2009-10-23 06:18:00,91.57,91.57,91.565,91.565,183700000.0
2009-10-23 06:19:00,91.565,91.565,91.54,91.55,276000000.0
2009-10-23 06:20:00,91.55,91.555,91.55,91.55,166700000.0
2009-10-23 06:21:00,91.55,91.55,91.55,91.55,72000000.0
2009-10-23 06:22:00,91.55,91.55,91.55,91.55,203200000.0
2009-10-23 06:23:00,91.55,91.56,91.55,91.56,146400000.0
2009-10-23 06:24:00,91.56,91.57,91.56,91.56,386000000.0
2009-10-23 06:25:00,91.56,91.57,91.56,91.57,280800000.0
2009-10-23 06:26:00,91.57,91.57,91.565,91.565,77100000.0
2009-10-23 06:27:00,91.565,91.565,91.55,91.56,268300000.0
2009-10-23 06:28:00,91.555,91.56,91.55,91.55,154300000.0
2009-10-23 06:29:00,91.55,91.55,91.55,91.55,28900000.0
2009-10-23 06:30:00,91.555,91.57,91.55,91.57,415000000.0
2009-10-23 06:31:00,91.57,91.57,91.56,91.565,187300000.0
2009-10-23 06:32:00,91.575,91.575,91.57,91.575,30700000.0
2009-10-23 06:33:00,91.575,91.6,91.575,91.585,469600000.0
2009-10-23 06:34:00,91.585,91.585,91.57,91.57,152800000.0
2009-10-23 06:35:00,91.575,91.575,91.575,91.575,3000000.0
2009-10-23 06:36:00,91.585,91.585,91.575,91.575,11000000.0
2009-10-23 06:37:00,91.58,91.59,91.575,91.585,85700000.0
2009-10-23 06:38:00,91.585,91.59,91.585,91.585,82600000.0
2009-10-23 06:39:00,91.59,91.595,91.585,91.59,121300000.0
2009-10-23 06:40:00,91.59,91.61,91.59,91.595,282500000.0
2009-10-23 06:41:00,91.595,91.605,91.58,91.6,302200000.0
2009-10-23 06:42:00,91.6,91.6,91.58,91.595,407800001.0
2009-10-23 06:43:00,91.595,91.615,91.595,91.605,411400000.0
2009-10-23 06:44:00,91.6,91.605,91.59,91.595,241500000.0
2009-10-23 06:45:00,91.595,91.6,91.575,91.58,276100000.0
2009-10-23 06:46:00,91.58,91.59,91.58,91.585,108100000.0
2009-10-23 06:47:00,91.585,91.595,91.585,91.595,81800000.0
2009-10-23 06:48:00,91.6,91.6,91.58,91.58,160700000.0
2009-10-23 06:49:00,91.58,91.59,91.545,91.59,326500000.0
2009-10-23 06:50:00,91.585,91.585,91.545,91.575,350100000.0
2009-10-23 06:51:00,91.575,91.575,91.545,91.555,182600000.0
2009-10-23 06:52:00,91.55,91.565,91.55,91.555,328300000.0
2009-10-23 06:53:00,91.56,91.585,91.56,91.575,93200000.0
2009-10-23 06:54:00,91.575,91.6,91.57,91.6,263000000.0
2009-10-23 06:55:00,91.6,91.61,91.59,91.605,394500000.0
2009-10-23 06:56:00,91.605,91.61,91.585,91.585,416500000.0
2009-10-23 06:57:00,91.58,91.59,91.57,91.585,647000000.0
2009-10-23 06:58:00,91.585,91.59,91.565,91.57,580800000.0
2009-10-23 06:59:00,91.58,91.595,91.57,91.595,199200000.0
2009-10-23 07:00:00,91.595,91.615,91.585,91.615,100300000.0
2009-10-23 07:01:00,91.615,91.635,91.605,91.63,322700001.0
2009-10-23 07:02:00,91.625,91.65,91.625,91.625,237600000.0
2009-10-23 07:03:00,91.62,91.625,91.61,91.62,273300000.0
2009-10-23 07:04:00,91.62,91.625,91.605,91.615,223700000.0
2009-10-23 07:05:00,91.615,91.615,91.61,91.61,76200000.0
2009-10-23 07:06:00,91.61,91.625,91.61,91.62,60200000.0
2009-10-23 07:07:00,91.62,91.625,91.615,91.625,160400000.0
2009-10-23 07:08:00,91.625,91.64,91.615,91.635,347100000.0
2009-10-23 07:09:00,91.63,91.65,91.63,91.645,584800000.0
2009-10-23 07:10:00,91.645,91.65,91.635,91.645,153900001.0
2009-10-23 07:11:00,91.65,91.66,91.64,91.65,268900000.0
2009-10-23 07:12:00,91.645,91.655,91.645,91.655,207000000.0
2009-10-23 07:13:00,91.655,91.66,91.645,91.645,288100000.0
2009-10-23 07:14:00,91.645,91.65,91.63,91.64,389200000.0
2009-10-23 07:15:00,91.64,91.65,91.64,91.645,207200000.0
2009-10-23 07:16:00,91.645,91.645,91.645,91.645,97200000.0
2009-10-23 07:17:00,91.645,91.645,91.64,91.64,69800000.0
2009-10-23 07:18:00,91.65,91.665,91.645,91.66,404100000.0
2009-10-23 07:19:00,91.66,91.66,91.655,91.66,45600000.0
2009-10-23 07:20:00,91.66,91.665,91.65,91.66,182300000.0
2009-10-23 07:21:00,91.655,91.66,91.63,91.655,401900000.0
2009-10-23 07:22:00,91.655,91.655,91.645,91.645,174300000.0
2009-10-23 07:23:00,91.645,91.67,91.635,91.665,477099999.0
2009-10-23 07:24:00,91.665,91.68,91.65,91.65,576499999.0
2009-10-23 07:25:00,91.655,91.68,91.65,91.665,244000000.0
2009-10-23 07:26:00,91.665,91.67,91.655,91.66,148200001.0
2009-10-23 07:27:00,91.66,91.66,91.635,91.64,151500000.0
2009-10-23 07:28:00,91.64,91.65,91.64,91.65,81000000.0
2009-10-23 07:29:00,91.65,91.65,91.635,91.65,169400000.0
2009-10-23 07:30:00,91.65,91.65,91.625,91.645,492999998.0
2009-10-23 07:31:00,91.645,91.65,91.635,91.65,439900001.0
2009-10-23 07:32:00,91.65,91.65,91.635,91.635,516099999.0
2009-10-23 07:33:00,91.64,91.64,91.635,91.635,253000000.0
2009-10-23 07:34:00,91.635,91.64,91.625,91.635,626600002.0
2009-10-23 07:35:00,91.635,91.64,91.63,91.64,308000000.0
2009-10-23 07:36:00,91.64,91.64,91.63,91.635,197400000.0
2009-10-23 07:37:00,91.635,91.65,91.62,91.635,352100001.0
2009-10-23 07:38:00,91.635,91.64,91.63,91.63,168500000.0
2009-10-23 07:39:00,91.635,91.635,91.63,91.63,84900000.0
2009-10-23 07:40:00,91.635,91.64,91.63,91.635,125200000.0
2009-10-23 07:41:00,91.635,91.65,91.63,91.65,173500000.0
2009-10-23 07:42:00,91.645,91.655,91.645,91.645,109400000.0
2009-10-23 07:43:00,91.645,91.645,91.625,91.64,217300000.0
2009-10-23 07:44:00,91.64,91.64,91.635,91.635,123700000.0
2009-10-23 07:45:00,91.635,91.66,91.635,91.66,300900000.0
2009-10-23 07:46:00,91.66,91.66,91.65,91.65,116100000.0
2009-10-23 07:47:00,91.65,91.665,91.65,91.65,234400000.0
2009-10-23 07:48:00,91.65,91.65,91.635,91.64,268700000.0
2009-10-23 07:49:00,91.64,91.66,91.635,91.66,280800000.0
2009-10-23 07:50:00,91.66,91.66,91.645,91.655,331600000.0
2009-10-23 07:51:00,91.655,91.68,91.64,91.67,452700001.0
2009-10-23 07:52:00,91.67,91.67,91.625,91.625,432200001.0
2009-10-23 07:53:00,91.625,91.63,91.595,91.595,557500004.0
2009-10-23 07:54:00,91.595,91.605,91.595,91.605,275700001.0
2009-10-23 07:55:00,91.605,91.625,91.6,91.625,164000000.0
2009-10-23 07:56:00,91.625,91.63,91.62,91.63,98200000.0
2009-10-23 07:57:00,91.625,91.625,91.615,91.625,171800000.0
2009-10-23 07:58:00,91.625,91.65,91.62,91.64,228600000.0
2009-10-23 07:59:00,91.64,91.66,91.64,91.66,442900000.0
2009-10-23 08:00:00,91.655,91.675,91.65,91.67,331600000.0
2009-10-23 08:01:00,91.675,91.68,91.645,91.665,598300000.0
2009-10-23 08:02:00,91.665,91.665,91.635,91.655,351400000.0
2009-10-23 08:03:00,91.655,91.67,91.635,91.67,696199999.0
2009-10-23 08:04:00,91.67,91.69,91.66,91.685,618100000.0
2009-10-23 08:05:00,91.685,91.685,91.665,91.67,450700002.0
2009-10-23 08:06:00,91.67,91.69,91.67,91.68,410100001.0
2009-10-23 08:07:00,91.685,91.685,91.675,91.68,188100000.0
2009-10-23 08:08:00,91.675,91.68,91.67,91.67,388099997.0
2009-10-23 08:09:00,91.68,91.685,91.665,91.67,267300001.0
2009-10-23 08:10:00,91.665,91.69,91.665,91.685,495900000.0
2009-10-23 08:11:00,91.685,91.69,91.67,91.67,350099993.0
2009-10-23 08:12:00,91.67,91.69,91.665,91.685,547099999.0
2009-10-23 08:13:00,91.685,91.69,91.68,91.69,380599998.0
2009-10-23 08:14:00,91.69,91.7,91.68,91.69,430700000.0
2009-10-23 08:15:00,91.685,91.685,91.655,91.665,360900000.0
2009-10-23 08:16:00,91.66,91.78,91.66,91.78,579900001.0
2009-10-23 08:17:00,91.78,91.78,91.725,91.74,505499998.0
2009-10-23 08:18:00,91.735,91.775,91.73,91.77,669000000.0
2009-10-23 08:19:00,91.77,91.78,91.755,91.755,709500000.0
2009-10-23 08:20:00,91.755,91.78,91.74,91.75,796300000.0
2009-10-23 08:21:00,91.75,91.78,91.75,91.78,881499999.0
2009-10-23 08:22:00,91.78,91.815,91.775,91.81,795799998.0
2009-10-23 08:23:00,91.815,91.82,91.76,91.78,946699998.0
2009-10-23 08:24:00,91.785,91.79,91.75,91.76,626000001.0
2009-10-23 08:25:00,91.755,91.77,91.75,91.755,387600000.0
2009-10-23 08:26:00,91.755,91.77,91.755,91.76,543899999.0
2009-10-23 08:27:00,91.76,91.77,91.755,91.76,367800000.0
2009-10-23 08:28:00,91.76,91.855,91.755,91.8,653500001.0
2009-10-23 08:29:00,91.8,91.865,91.79,91.865,862499998.0
2009-10-23 08:30:00,91.86,91.87,91.84,91.86,1025499995.0
2009-10-23 08:31:00,91.86,91.865,91.84,91.845,618599994.0
2009-10-23 08:32:00,91.85,91.85,91.805,91.82,506899998.0
2009-10-23 08:33:00,91.82,91.83,91.81,91.83,709099994.0
2009-10-23 08:34:00,91.835,91.835,91.815,91.82,1083500003.0
2009-10-23 08:35:00,91.82,91.83,91.81,91.825,700600005.0
2009-10-23 08:36:00,91.83,91.87,91.83,91.87,589600000.0
2009-10-23 08:37:00,91.87,91.87,91.84,91.85,477000001.0
2009-10-23 08:38:00,91.845,91.86,91.845,91.86,411000001.0
2009-10-23 08:39:00,91.86,91.86,91.82,91.83,460600000.0
2009-10-23 08:40:00,91.85,91.88,91.85,91.87,450400000.0
2009-10-23 08:41:00,91.87,91.88,91.865,91.87,275899998.0
2009-10-23 08:42:00,91.865,91.87,91.86,91.86,403800000.0
2009-10-23 08:43:00,91.86,91.87,91.855,91.86,459700000.0
2009-10-23 08:44:00,91.86,91.86,91.85,91.85,479000004.0
2009-10-23 08:45:00,91.85,91.855,91.835,91.845,498000002.0
2009-10-23 08:46:00,91.845,91.855,91.835,91.84,458100000.0
2009-10-23 08:47:00,91.84,91.84,91.825,91.83,704800001.0
2009-10-23 08:48:00,91.83,91.835,91.825,91.835,371899997.0
2009-10-23 08:49:00,91.835,91.84,91.82,91.825,487800000.0
2009-10-23 08:50:00,91.825,91.83,91.82,91.82,171400000.0
2009-10-23 08:51:00,91.82,91.85,91.815,91.83,328900000.0
2009-10-23 08:52:00,91.83,91.845,91.82,91.845,837999997.0
2009-10-23 08:53:00,91.845,91.855,91.84,91.845,374699999.0
2009-10-23 08:54:00,91.845,91.88,91.845,91.865,471799999.0
2009-10-23 08:55:00,91.865,91.89,91.855,91.88,567500002.0
2009-10-23 08:56:00,91.88,91.89,91.875,91.89,509400001.0
2009-10-23 08:57:00,91.89,91.89,91.835,91.835,479900001.0
2009-10-23 08:58:00,91.835,91.855,91.835,91.85,308200000.0
2009-10-23 08:59:00,91.85,91.85,91.83,91.83,137600000.0
2009-10-23 09:00:00,91.83,91.86,91.83,91.86,240900000.0
2009-10-23 09:01:00,91.86,91.88,91.85,91.88,503600000.0
2009-10-23 09:02:00,91.88,91.915,91.88,91.89,1278300004.0
2009-10-23 09:03:00,91.89,91.89,91.88,91.88,461600002.0
2009-10-23 09:04:00,91.88,91.885,91.85,91.855,891999996.0
2009-10-23 09:05:00,91.85,91.86,91.82,91.82,826899995.0
2009-10-23 09:06:00,91.82,91.84,91.82,91.84,729999999.0
2009-10-23 09:07:00,91.84,91.84,91.83,91.835,472800001.0
2009-10-23 09:08:00,91.835,91.84,91.825,91.83,728800001.0
2009-10-23 09:09:00,91.83,91.85,91.82,91.85,1168099999.0
2009-10-23 09:10:00,91.85,91.85,91.81,91.81,607600000.0
2009-10-23 09:11:00,91.805,91.82,91.8,91.815,489100000.0
2009-10-23 09:12:00,91.815,91.83,91.805,91.81,680900001.0
2009-10-23 09:13:00,91.81,91.81,91.79,91.795,646600001.0
2009-10-23 09:14:00,91.79,91.8,91.78,91.785,822100000.0
2009-10-23 09:15:00,91.785,91.81,91.78,91.8,890300001.0
2009-10-23 09:16:00,91.8,91.805,91.785,91.79,494300000.0
2009-10-23 09:17:00,91.785,91.82,91.785,91.82,504400001.0
2009-10-23 09:18:00,91.82,91.83,91.81,91.825,251000000.0
2009-10-23 09:19:00,91.825,91.83,91.8,91.8,332700000.0
2009-10-23 09:20:00,91.81,91.83,91.81,91.82,146500000.0
2009-10-23 09:21:00,91.82,91.835,91.815,91.82,301300000.0
2009-10-23 09:22:00,91.82,91.83,91.815,91.83,370900000.0
2009-10-23 09:23:00,91.83,91.84,91.82,91.82,208400000.0
2009-10-23 09:24:00,91.82,91.82,91.815,91.82,203500000.0
2009-10-23 09:25:00,91.82,91.83,91.82,91.82,229600000.0
2009-10-23 09:26:00,91.82,91.82,91.8,91.81,211399999.0
2009-10-23 09:27:00,91.81,91.825,91.81,91.815,452800002.0
2009-10-23 09:28:00,91.82,91.82,91.77,91.77,421100000.0
2009-10-23 09:29:00,91.77,91.77,91.76,91.77,415299999.0
2009-10-23 09:30:00,91.77,91.79,91.77,91.78,333200000.0
2009-10-23 09:31:00,91.78,91.795,91.77,91.79,230700000.0
2009-10-23 09:32:00,91.79,91.79,91.785,91.79,397999997.0
2009-10-23 09:33:00,91.79,91.79,91.78,91.785,353599992.0
2009-10-23 09:34:00,91.79,91.82,91.785,91.82,419700000.0
2009-10-23 09:35:00,91.825,91.825,91.8,91.82,454300000.0
2009-10-23 09:36:00,91.82,91.835,91.81,91.82,435000000.0
2009-10-23 09:37:00,91.82,91.83,91.805,91.82,407099997.0
2009-10-23 09:38:00,91.815,91.815,91.785,91.79,604600000.0
2009-10-23 09:39:00,91.795,91.82,91.79,91.82,477099996.0
2009-10-23 09:40:00,91.82,91.83,91.82,91.82,298100000.0
2009-10-23 09:41:00,91.82,91.84,91.815,91.825,440899997.0
2009-10-23 09:42:00,91.825,91.825,91.78,91.79,519599999.0
2009-10-23 09:43:00,91.79,91.795,91.78,91.795,555600008.0
2009-10-23 09:44:00,91.79,91.795,91.78,91.785,413100000.0
2009-10-23 09:45:00,91.785,91.805,91.785,91.8,607500008.0
2009-10-23 09:46:00,91.795,91.8,91.78,91.78,756300004.0
2009-10-23 09:47:00,91.78,91.8,91.78,91.79,219100000.0
2009-10-23 09:48:00,91.78,91.8,91.78,91.785,401800000.0
2009-10-23 09:49:00,91.785,91.79,91.75,91.765,571500000.0
2009-10-23 09:50:00,91.765,91.79,91.755,91.785,499400001.0
2009-10-23 09:51:00,91.785,91.79,91.77,91.78,106400001.0
2009-10-23 09:52:00,91.78,91.81,91.775,91.795,459299998.0
2009-10-23 09:53:00,91.795,91.805,91.79,91.8,365700000.0
2009-10-23 09:54:00,91.8,91.825,91.8,91.81,523699999.0
2009-10-23 09:55:00,91.815,91.83,91.805,91.83,328800001.0
2009-10-23 09:56:00,91.825,91.825,91.79,91.805,354699999.0
2009-10-23 09:57:00,91.805,91.82,91.8,91.82,385600000.0
2009-10-23 09:58:00,91.82,91.83,91.8,91.82,417200001.0
2009-10-23 09:59:00,91.82,91.82,91.795,91.82,505900000.0
2009-10-23 10:00:00,91.825,91.85,91.81,91.81,742100000.0
2009-10-23 10:01:00,91.81,91.825,91.8,91.82,484300000.0
2009-10-23 10:02:00,91.82,91.875,91.82,91.86,329500000.0
2009-10-23 10:03:00,91.865,91.87,91.845,91.86,467500000.0
2009-10-23 10:04:00,91.86,91.87,91.84,91.86,448600000.0
2009-10-23 10:05:00,91.855,91.87,91.85,91.86,629500000.0
2009-10-23 10:06:00,91.86,91.9,91.86,91.9,370100000.0
2009-10-23 10:07:00,91.9,91.9,91.88,91.89,474000000.0
2009-10-23 10:08:00,91.89,91.9,91.88,91.9,442999999.0
2009-10-23 10:09:00,91.9,91.915,91.9,91.91,633900000.0
2009-10-23 10:10:00,91.91,91.915,91.9,91.905,1033500007.0
2009-10-23 10:11:00,91.905,91.915,91.89,91.895,854299992.0
2009-10-23 10:12:00,91.895,91.915,91.885,91.91,762000000.0
2009-10-23 10:13:00,91.92,91.92,91.905,91.91,503299999.0
2009-10-23 10:14:00,91.905,91.91,91.895,91.91,798199999.0
2009-10-23 10:15:00,91.91,91.92,91.885,91.9,849300002.0
2009-10-23 10:16:00,91.895,91.915,91.895,91.915,511499999.0
2009-10-23 10:17:00,91.915,91.92,91.905,91.91,423899999.0
2009-10-23 10:18:00,91.91,91.915,91.885,91.885,554500000.0
2009-10-23 10:19:00,91.9,91.91,91.895,91.91,603600000.0
2009-10-23 10:20:00,91.91,91.91,91.87,91.87,689600000.0
2009-10-23 10:21:00,91.87,91.875,91.86,91.87,895799998.0
2009-10-23 10:22:00,91.87,91.9,91.865,91.895,469300000.0
2009-10-23 10:23:00,91.895,91.9,91.885,91.9,372600001.0
2009-10-23 10:24:00,91.9,91.9,91.89,91.895,384299999.0
2009-10-23 10:25:00,91.895,91.905,91.88,91.885,225800000.0
2009-10-23 10:26:00,91.885,91.885,91.87,91.885,531500000.0
2009-10-23 10:27:00,91.885,91.895,91.875,91.88,428800000.0
2009-10-23 10:28:00,91.88,91.88,91.87,91.88,458700000.0
2009-10-23 10:29:00,91.88,91.89,91.875,91.89,346200000.0
2009-10-23 10:30:00,91.885,91.885,91.725,91.755,834629994.0
2009-10-23 10:31:00,91.755,91.86,91.755,91.79,955000001.0
2009-10-23 10:32:00,91.79,91.81,91.74,91.81,619600000.0
2009-10-23 10:33:00,91.81,91.84,91.8,91.81,680200001.0
2009-10-23 10:34:00,91.815,91.82,91.79,91.79,486100000.0
2009-10-23 10:35:00,91.79,91.8,91.765,91.78,559600000.0
2009-10-23 10:36:00,91.78,91.8,91.77,91.79,487400000.0
2009-10-23 10:37:00,91.79,91.79,91.78,91.79,412900000.0
2009-10-23 10:38:00,91.79,91.79,91.77,91.77,409800000.0
2009-10-23 10:39:00,91.77,91.79,91.735,91.75,477299999.0
2009-10-23 10:40:00,91.75,91.775,91.745,91.76,553000000.0
2009-10-23 10:41:00,91.76,91.775,91.74,91.75,478500000.0
2009-10-23 10:42:00,91.75,91.765,91.74,91.755,454500001.0
2009-10-23 10:43:00,91.755,91.755,91.74,91.745,574000004.0
2009-10-23 10:44:00,91.745,91.75,91.73,91.735,335500001.0
2009-10-23 10:45:00,91.735,91.75,91.73,91.73,442900000.0
2009-10-23 10:46:00,91.73,91.75,91.715,91.745,502800004.0
2009-10-23 10:47:00,91.74,91.74,91.72,91.735,501600001.0
2009-10-23 10:48:00,91.735,91.76,91.735,91.75,288000000.0
2009-10-23 10:49:00,91.75,91.78,91.75,91.78,330300000.0
2009-10-23 10:50:00,91.78,91.835,91.78,91.83,508500000.0
2009-10-23 10:51:00,91.83,91.84,91.805,91.82,492700000.0
2009-10-23 10:52:00,91.82,91.825,91.805,91.805,195799998.0
2009-10-23 10:53:00,91.805,91.805,91.76,91.79,466100001.0
2009-10-23 10:54:00,91.785,91.805,91.785,91.8,541000011.0
2009-10-23 10:55:00,91.8,91.82,91.795,91.815,532800001.0
2009-10-23 10:56:00,91.815,91.815,91.795,91.8,388200000.0
2009-10-23 10:57:00,91.8,91.8,91.765,91.78,393800000.0
2009-10-23 10:58:00,91.78,91.8,91.78,91.79,446799999.0
2009-10-23 10:59:00,91.79,91.79,91.76,91.775,789100002.0
2009-10-23 11:00:00,91.775,91.805,91.775,91.79,879099997.0
2009-10-23 11:01:00,91.79,91.815,91.79,91.8,579500000.0
2009-10-23 11:02:00,91.8,91.815,91.8,91.8,550799999.0
2009-10-23 11:03:00,91.805,91.81,91.72,91.72,667700000.0
2009-10-23 11:04:00,91.72,91.775,91.72,91.73,985199996.0
2009-10-23 11:05:00,91.735,91.755,91.73,91.74,681400000.0
2009-10-23 11:06:00,91.74,91.74,91.71,91.72,659400001.0
2009-10-23 11:07:00,91.72,91.73,91.715,91.715,688599999.0
2009-10-23 11:08:00,91.715,91.725,91.69,91.69,511700000.0
2009-10-23 11:09:00,91.69,91.7,91.64,91.65,701999999.0
2009-10-23 11:10:00,91.655,91.675,91.65,91.675,974600002.0
2009-10-23 11:11:00,91.68,91.705,91.67,91.67,706500001.0
2009-10-23 11:12:00,91.67,91.71,91.67,91.705,612199996.0
2009-10-23 11:13:00,91.71,91.72,91.705,91.71,517800003.0
2009-10-23 11:14:00,91.71,91.715,91.65,91.655,745099998.0
2009-10-23 11:15:00,91.66,91.7,91.66,91.7,422799999.0
2009-10-23 11:16:00,91.7,91.71,91.7,91.7,218400000.0
2009-10-23 11:17:00,91.7,91.71,91.665,91.685,546800000.0
2009-10-23 11:18:00,91.685,91.69,91.68,91.685,377700000.0
2009-10-23 11:19:00,91.685,91.69,91.68,91.685,271900000.0
2009-10-23 11:20:00,91.685,91.69,91.655,91.66,809299997.0
2009-10-23 11:21:00,91.66,91.68,91.66,91.67,476400001.0
2009-10-23 11:22:00,91.67,91.68,91.66,91.675,329600000.0
2009-10-23 11:23:00,91.675,91.685,91.67,91.675,211600000.0
2009-10-23 11:24:00,91.675,91.69,91.67,91.685,437700000.0
2009-10-23 11:25:00,91.69,91.69,91.68,91.685,137100000.0
2009-10-23 11:26:00,91.685,91.69,91.68,91.69,527099999.0
2009-10-23 11:27:00,91.69,91.7,91.69,91.7,622600000.0
2009-10-23 11:28:00,91.695,91.715,91.69,91.71,395900000.0
2009-10-23 11:29:00,91.72,91.73,91.715,91.73,549799999.0
2009-10-23 11:30:00,91.73,91.755,91.73,91.755,320400000.0
2009-10-23 11:31:00,91.755,91.78,91.745,91.775,315500001.0
2009-10-23 11:32:00,91.77,91.77,91.73,91.745,858500005.0
2009-10-23 11:33:00,91.745,91.745,91.73,91.74,386900000.0
2009-10-23 11:34:00,91.74,91.74,91.72,91.72,469400001.0
2009-10-23 11:35:00,91.72,91.725,91.72,91.725,306300000.0
2009-10-23 11:36:00,91.725,91.725,91.715,91.715,425300000.0
2009-10-23 11:37:00,91.715,91.72,91.68,91.685,798400003.0
2009-10-23 11:38:00,91.685,91.7,91.67,91.675,392499999.0
2009-10-23 11:39:00,91.675,91.69,91.625,91.635,818200001.0
2009-10-23 11:40:00,91.63,91.64,91.605,91.615,475100000.0
2009-10-23 11:41:00,91.62,91.625,91.605,91.615,289299998.0
2009-10-23 11:42:00,91.615,91.62,91.605,91.62,204500000.0
2009-10-23 11:43:00,91.62,91.63,91.6,91.61,475500001.0
2009-10-23 11:44:00,91.61,91.63,91.605,91.625,442500000.0
2009-10-23 11:45:00,91.62,91.66,91.62,91.65,732700001.0
2009-10-23 11:46:00,91.65,91.66,91.64,91.65,591899997.0
2009-10-23 11:47:00,91.645,91.655,91.645,91.65,214400001.0
2009-10-23 11:48:00,91.655,91.665,91.65,91.66,415999999.0
2009-10-23 11:49:00,91.66,91.67,91.66,91.665,368200000.0
2009-10-23 11:50:00,91.665,91.67,91.66,91.66,291000000.0
2009-10-23 11:51:00,91.66,91.665,91.66,91.665,322100000.0
2009-10-23 11:52:00,91.67,91.67,91.645,91.65,507099997.0
2009-10-23 11:53:00,91.65,91.65,91.65,91.65,431500000.0
2009-10-23 11:54:00,91.65,91.65,91.615,91.63,463100000.0
2009-10-23 11:55:00,91.63,91.63,91.615,91.62,628099984.0
2009-10-23 11:56:00,91.62,91.63,91.58,91.58,605500004.0
2009-10-23 11:57:00,91.58,91.61,91.58,91.605,771400000.0
2009-10-23 11:58:00,91.605,91.615,91.6,91.605,455699999.0
2009-10-23 11:59:00,91.6,91.62,91.59,91.62,353600000.0
2009-10-23 12:00:00,91.62,91.62,91.575,91.575,571699999.0
2009-10-23 12:01:00,91.58,91.585,91.56,91.565,337099999.0
2009-10-23 12:02:00,91.565,91.57,91.56,91.56,301700000.0
2009-10-23 12:03:00,91.56,91.59,91.56,91.58,321600000.0
2009-10-23 12:04:00,91.575,91.59,91.57,91.585,357600000.0
2009-10-23 12:05:00,91.585,91.61,91.585,91.605,344300000.0
2009-10-23 12:06:00,91.605,91.605,91.58,91.58,116600000.0
2009-10-23 12:07:00,91.58,91.58,91.57,91.575,125100000.0
2009-10-23 12:08:00,91.575,91.63,91.575,91.62,634200001.0
2009-10-23 12:09:00,91.62,91.64,91.605,91.615,382199999.0
2009-10-23 12:10:00,91.615,91.635,91.615,91.635,196000000.0
2009-10-23 12:11:00,91.635,91.65,91.61,91.63,399400000.0
2009-10-23 12:12:00,91.625,91.65,91.625,91.64,99900000.0
2009-10-23 12:13:00,91.64,91.64,91.595,91.61,128700000.0
2009-10-23 12:14:00,91.61,91.61,91.565,91.57,477300001.0
2009-10-23 12:15:00,91.57,91.57,91.525,91.56,349900001.0
2009-10-23 12:16:00,91.56,91.56,91.53,91.56,442599999.0
2009-10-23 12:17:00,91.56,91.56,91.525,91.54,295100000.0
2009-10-23 12:18:00,91.54,91.555,91.525,91.525,484899998.0
2009-10-23 12:19:00,91.525,91.55,91.525,91.55,932700006.0
2009-10-23 12:20:00,91.55,91.56,91.54,91.54,244800000.0
2009-10-23 12:21:00,91.54,91.56,91.53,91.54,534000000.0
2009-10-23 12:22:00,91.54,91.555,91.505,91.55,543999997.0
2009-10-23 12:23:00,91.55,91.555,91.535,91.535,409699999.0
2009-10-23 12:24:00,91.535,91.535,91.51,91.515,411200000.0
2009-10-23 12:25:00,91.515,91.52,91.51,91.52,321100001.0
2009-10-23 12:26:00,91.52,91.52,91.49,91.505,332400000.0
2009-10-23 12:27:00,91.505,91.515,91.5,91.51,173000000.0
2009-10-23 12:28:00,91.51,91.54,91.51,91.53,211000000.0
2009-10-23 12:29:00,91.53,91.54,91.515,91.53,384800000.0
2009-10-23 12:30:00,91.53,91.54,91.53,91.535,374400000.0
2009-10-23 12:31:00,91.54,91.56,91.535,91.56,166600000.0
2009-10-23 12:32:00,91.56,91.56,91.52,91.525,374899999.0
2009-10-23 12:33:00,91.535,91.55,91.53,91.55,228900000.0
2009-10-23 12:34:00,91.55,91.555,91.54,91.55,464199998.0
2009-10-23 12:35:00,91.55,91.57,91.55,91.555,309600000.0
2009-10-23 12:36:00,91.555,91.57,91.55,91.57,548399999.0
2009-10-23 12:37:00,91.57,91.575,91.56,91.565,274799997.0
2009-10-23 12:38:00,91.57,91.58,91.565,91.58,201300000.0
2009-10-23 12:39:00,91.58,91.585,91.57,91.58,308400000.0
2009-10-23 12:40:00,91.58,91.6,91.57,91.6,447900000.0
2009-10-23 12:41:00,91.6,91.65,91.6,91.65,767600000.0
2009-10-23 12:42:00,91.65,91.65,91.6,91.63,645900001.0
2009-10-23 12:43:00,91.625,91.65,91.625,91.645,444200001.0
2009-10-23 12:44:00,91.645,91.65,91.635,91.64,432199997.0
2009-10-23 12:45:00,91.64,91.64,91.625,91.635,362500000.0
2009-10-23 12:46:00,91.64,91.64,91.62,91.625,534199999.0
2009-10-23 12:47:00,91.625,91.63,91.62,91.625,298100000.0
2009-10-23 12:48:00,91.62,91.63,91.62,91.62,330599999.0
2009-10-23 12:49:00,91.62,91.625,91.61,91.615,447100000.0
2009-10-23 12:50:00,91.615,91.625,91.615,91.625,552400000.0
2009-10-23 12:51:00,91.625,91.64,91.62,91.635,750099993.0
2009-10-23 12:52:00,91.635,91.655,91.635,91.655,416900000.0
2009-10-23 12:53:00,91.655,91.655,91.65,91.65,62000000.0
2009-10-23 12:54:00,91.65,91.66,91.65,91.65,432700003.0
2009-10-23 12:55:00,91.65,91.655,91.645,91.645,414000002.0
2009-10-23 12:56:00,91.645,91.67,91.645,91.665,486400000.0
2009-10-23 12:57:00,91.665,91.68,91.655,91.675,519899998.0
2009-10-23 12:58:00,91.675,91.72,91.675,91.705,363200000.0
2009-10-23 12:59:00,91.705,91.705,91.69,91.7,536700001.0
2009-10-23 13:00:00,91.7,91.7,91.68,91.68,551399993.0
2009-10-23 13:01:00,91.68,91.69,91.68,91.69,653699997.0
2009-10-23 13:02:00,91.69,91.72,91.69,91.71,480599994.0
2009-10-23 13:03:00,91.71,91.735,91.71,91.725,457300000.0
2009-10-23 13:04:00,91.725,91.75,91.725,91.74,578799996.0
2009-10-23 13:05:00,91.735,91.74,91.715,91.715,347400000.0
2009-10-23 13:06:00,91.715,91.715,91.68,91.68,499500000.0
2009-10-23 13:07:00,91.68,91.71,91.67,91.705,656400000.0
2009-10-23 13:08:00,91.705,91.705,91.66,91.665,541100001.0
2009-10-23 13:09:00,91.665,91.67,91.66,91.665,500599994.0
2009-10-23 13:10:00,91.665,91.67,91.65,91.65,439300001.0
2009-10-23 13:11:00,91.645,91.68,91.635,91.67,587600000.0
2009-10-23 13:12:00,91.67,91.67,91.655,91.66,419400000.0
2009-10-23 13:13:00,91.66,91.66,91.645,91.655,257899996.0
2009-10-23 13:14:00,91.655,91.665,91.655,91.665,336399998.0
2009-10-23 13:15:00,91.665,91.68,91.665,91.675,179100000.0
2009-10-23 13:16:00,91.675,91.695,91.675,91.69,360099999.0
2009-10-23 13:17:00,91.69,91.695,91.67,91.675,337600000.0
2009-10-23 13:18:00,91.665,91.68,91.665,91.665,432099997.0
2009-10-23 13:19:00,91.665,91.67,91.635,91.635,415500000.0
2009-10-23 13:20:00,91.64,91.64,91.62,91.62,643399998.0
2009-10-23 13:21:00,91.62,91.64,91.62,91.64,332999999.0
2009-10-23 13:22:00,91.64,91.66,91.625,91.655,570700003.0
2009-10-23 13:23:00,91.655,91.655,91.65,91.655,170300000.0
2009-10-23 13:24:00,91.655,91.675,91.655,91.67,318600001.0
2009-10-23 13:25:00,91.675,91.69,91.67,91.67,385799997.0
2009-10-23 13:26:00,91.67,91.685,91.67,91.675,384699996.0
2009-10-23 13:27:00,91.675,91.675,91.65,91.665,640299995.0
2009-10-23 13:28:00,91.665,91.685,91.665,91.67,407100000.0
2009-10-23 13:29:00,91.67,91.67,91.665,91.665,659100000.0
2009-10-23 13:30:00,91.67,91.675,91.67,91.67,330200000.0
2009-10-23 13:31:00,91.67,91.67,91.65,91.65,469300000.0
2009-10-23 13:32:00,91.65,91.675,91.65,91.67,341299999.0
2009-10-23 13:33:00,91.67,91.675,91.66,91.665,437000000.0
2009-10-23 13:34:00,91.665,91.67,91.65,91.655,623400000.0
2009-10-23 13:35:00,91.655,91.68,91.655,91.675,520400002.0
2009-10-23 13:36:00,91.675,91.68,91.67,91.68,304000000.0
2009-10-23 13:37:00,91.68,91.7,91.675,91.695,352700000.0
2009-10-23 13:38:00,91.695,91.695,91.675,91.685,333100000.0
2009-10-23 13:39:00,91.685,91.685,91.68,91.685,371700000.0
2009-10-23 13:40:00,91.685,91.69,91.68,91.69,213300000.0
2009-10-23 13:41:00,91.69,91.7,91.685,91.7,226100000.0
2009-10-23 13:42:00,91.7,91.725,91.7,91.72,380100000.0
2009-10-23 13:43:00,91.725,91.735,91.705,91.725,403500000.0
2009-10-23 13:44:00,91.72,91.73,91.72,91.725,183600000.0
2009-10-23 13:45:00,91.715,91.725,91.715,91.715,329800000.0
2009-10-23 13:46:00,91.715,91.715,91.69,91.7,594400000.0
2009-10-23 13:47:00,91.7,91.72,91.7,91.72,533400001.0
2009-10-23 13:48:00,91.72,91.72,91.675,91.675,520700000.0
2009-10-23 13:49:00,91.675,91.68,91.675,91.675,334000000.0
2009-10-23 13:50:00,91.675,91.68,91.675,91.675,153200001.0
2009-10-23 13:51:00,91.675,91.695,91.675,91.69,94800000.0
2009-10-23 13:52:00,91.69,91.695,91.685,91.695,146200000.0
2009-10-23 13:53:00,91.695,91.705,91.695,91.695,360099999.0
2009-10-23 13:54:00,91.7,91.725,91.7,91.72,368399997.0
2009-10-23 13:55:00,91.72,91.72,91.715,91.715,260500000.0
2009-10-23 13:56:00,91.715,91.715,91.695,91.705,312900001.0
2009-10-23 13:57:00,91.705,91.73,91.705,91.73,404600000.0
2009-10-23 13:58:00,91.735,91.75,91.71,91.71,596700001.0
2009-10-23 13:59:00,91.71,91.72,91.705,91.705,209999999.0
2009-10-23 14:00:00,91.705,91.72,91.705,91.71,356700000.0
2009-10-23 14:01:00,91.715,91.715,91.71,91.715,85400000.0
2009-10-23 14:02:00,91.715,91.715,91.695,91.695,343700000.0
2009-10-23 14:03:00,91.69,91.745,91.685,91.74,405300000.0
2009-10-23 14:04:00,91.74,91.755,91.735,91.74,439500000.0
2009-10-23 14:05:00,91.74,91.74,91.715,91.715,448899999.0
2009-10-23 14:06:00,91.715,91.74,91.715,91.74,459100000.0
2009-10-23 14:07:00,91.74,91.76,91.725,91.725,588500001.0
2009-10-23 14:08:00,91.725,91.76,91.71,91.76,261100000.0
2009-10-23 14:09:00,91.76,91.785,91.76,91.77,627099997.0
2009-10-23 14:10:00,91.77,91.78,91.77,91.775,551700000.0
2009-10-23 14:11:00,91.775,91.78,91.77,91.77,191099999.0
2009-10-23 14:12:00,91.77,91.83,91.765,91.83,323900000.0
2009-10-23 14:13:00,91.83,91.865,91.825,91.85,484600000.0
2009-10-23 14:14:00,91.85,91.85,91.83,91.85,332100000.0
2009-10-23 14:15:00,91.85,91.855,91.81,91.82,541400000.0
2009-10-23 14:16:00,91.825,91.84,91.815,91.835,328500000.0
2009-10-23 14:17:00,91.84,91.87,91.825,91.835,736299998.0
2009-10-23 14:18:00,91.84,91.84,91.83,91.83,373200000.0
2009-10-23 14:19:00,91.83,91.88,91.83,91.875,525099995.0
2009-10-23 14:20:00,91.875,91.93,91.865,91.93,775600000.0
2009-10-23 14:21:00,91.925,91.96,91.915,91.95,1163200000.0
2009-10-23 14:22:00,91.95,91.96,91.94,91.945,697500002.0
2009-10-23 14:23:00,91.95,91.95,91.93,91.945,680300000.0
2009-10-23 14:24:00,91.945,91.945,91.92,91.935,456000000.0
2009-10-23 14:25:00,91.93,91.935,91.895,91.905,611300000.0
2009-10-23 14:26:00,91.9,91.91,91.88,91.88,645399999.0
2009-10-23 14:27:00,91.885,91.92,91.88,91.905,521700001.0
2009-10-23 14:28:00,91.905,91.905,91.865,91.875,755599999.0
2009-10-23 14:29:00,91.875,91.895,91.875,91.88,189200000.0
2009-10-23 14:30:00,91.88,91.885,91.82,91.87,786699997.0
2009-10-23 14:31:00,91.875,91.89,91.86,91.86,555000000.0
2009-10-23 14:32:00,91.855,91.86,91.82,91.82,749000000.0
2009-10-23 14:33:00,91.82,91.845,91.82,91.835,358500000.0
2009-10-23 14:34:00,91.83,91.85,91.82,91.85,827199993.0
2009-10-23 14:35:00,91.85,91.865,91.83,91.84,565900001.0
2009-10-23 14:36:00,91.84,91.845,91.83,91.835,396900000.0
2009-10-23 14:37:00,91.835,91.88,91.835,91.855,716700000.0
2009-10-23 14:38:00,91.855,91.895,91.85,91.87,654200000.0
2009-10-23 14:39:00,91.87,91.885,91.86,91.865,378600000.0
2009-10-23 14:40:00,91.86,91.865,91.835,91.835,553499999.0
2009-10-23 14:41:00,91.835,91.845,91.82,91.825,544300000.0
2009-10-23 14:42:00,91.825,91.885,91.825,91.88,422700001.0
2009-10-23 14:43:00,91.88,91.92,91.86,91.885,819500000.0
2009-10-23 14:44:00,91.88,91.9,91.85,91.9,1002599992.0
2009-10-23 14:45:00,91.905,91.91,91.87,91.895,751700000.0
2009-10-23 14:46:00,91.895,91.905,91.885,91.905,745400000.0
2009-10-23 14:47:00,91.9,91.925,91.9,91.92,688299999.0
2009-10-23 14:48:00,91.92,91.94,91.92,91.94,422800001.0
2009-10-23 14:49:00,91.935,91.96,91.92,91.94,792599998.0
2009-10-23 14:50:00,91.935,91.955,91.93,91.95,549600000.0
2009-10-23 14:51:00,91.945,91.955,91.945,91.95,941300005.0
2009-10-23 14:52:00,91.95,91.95,91.92,91.93,727499998.0
2009-10-23 14:53:00,91.925,91.945,91.895,91.93,1010699999.0
2009-10-23 14:54:00,91.93,91.965,91.915,91.94,902299998.0
2009-10-23 14:55:00,91.94,91.96,91.94,91.945,396099998.0
2009-10-23 14:56:00,91.945,91.96,91.94,91.95,546499995.0
2009-10-23 14:57:00,91.945,92.0,91.945,91.96,913200002.0
2009-10-23 14:58:00,91.965,91.97,91.91,91.915,950600001.0
2009-10-23 14:59:00,91.915,91.915,91.87,91.88,388600001.0
2009-10-23 15:00:00,91.885,91.94,91.885,91.925,675799998.0
2009-10-23 15:01:00,91.925,91.945,91.915,91.935,1065400001.0
2009-10-23 15:02:00,91.93,91.93,91.88,91.88,692100001.0
2009-10-23 15:03:00,91.88,91.885,91.835,91.84,959799997.0
2009-10-23 15:04:00,91.84,91.85,91.805,91.82,802900004.0
2009-10-23 15:05:00,91.82,91.83,91.805,91.81,536700000.0
2009-10-23 15:06:00,91.81,91.81,91.78,91.8,627199999.0
2009-10-23 15:07:00,91.8,91.805,91.79,91.8,498899998.0
2009-10-23 15:08:00,91.8,91.805,91.78,91.785,470200000.0
2009-10-23 15:09:00,91.785,91.8,91.785,91.795,463500000.0
2009-10-23 15:10:00,91.79,91.83,91.79,91.825,551599999.0
2009-10-23 15:11:00,91.83,91.84,91.83,91.835,346300000.0
2009-10-23 15:12:00,91.835,91.85,91.83,91.845,739300000.0
2009-10-23 15:13:00,91.845,91.865,91.84,91.855,594100000.0
2009-10-23 15:14:00,91.855,91.855,91.84,91.845,342100000.0
2009-10-23 15:15:00,91.85,91.86,91.845,91.85,115800000.0
2009-10-23 15:16:00,91.85,91.85,91.835,91.84,152300000.0
2009-10-23 15:17:00,91.84,91.84,91.83,91.83,505400000.0
2009-10-23 15:18:00,91.83,91.84,91.83,91.84,499100000.0
2009-10-23 15:19:00,91.84,91.85,91.84,91.84,508599999.0
2009-10-23 15:20:00,91.84,91.865,91.84,91.845,736499999.0
2009-10-23 15:21:00,91.845,91.86,91.845,91.855,434999999.0
2009-10-23 15:22:00,91.85,91.855,91.845,91.845,468200000.0
2009-10-23 15:23:00,91.845,91.855,91.84,91.85,246600000.0
2009-10-23 15:24:00,91.85,91.855,91.845,91.85,182799999.0
2009-10-23 15:25:00,91.845,91.86,91.845,91.85,453300000.0
2009-10-23 15:26:00,91.85,91.855,91.845,91.85,539700000.0
2009-10-23 15:27:00,91.85,91.89,91.85,91.89,613999999.0
2009-10-23 15:28:00,91.89,91.9,91.87,91.875,723800003.0
2009-10-23 15:29:00,91.875,91.9,91.86,91.9,484099998.0
2009-10-23 15:30:00,91.9,91.94,91.885,91.885,519500001.0
2009-10-23 15:31:00,91.885,91.885,91.865,91.88,482300000.0
2009-10-23 15:32:00,91.88,91.885,91.84,91.88,421600000.0
2009-10-23 15:33:00,91.87,91.88,91.835,91.835,555800001.0
2009-10-23 15:34:00,91.835,91.85,91.83,91.83,309400000.0
2009-10-23 15:35:00,91.83,91.855,91.83,91.85,416300000.0
2009-10-23 15:36:00,91.85,91.86,91.85,91.86,545399999.0
2009-10-23 15:37:00,91.86,91.87,91.84,91.865,475000000.0
2009-10-23 15:38:00,91.865,91.875,91.84,91.84,457600000.0
2009-10-23 15:39:00,91.84,91.86,91.84,91.85,398700000.0
2009-10-23 15:40:00,91.85,91.86,91.84,91.845,553300000.0
2009-10-23 15:41:00,91.85,91.86,91.845,91.85,545300000.0
2009-10-23 15:42:00,91.855,91.88,91.855,91.875,386700000.0
2009-10-23 15:43:00,91.875,91.88,91.85,91.85,748400000.0
2009-10-23 15:44:00,91.85,91.85,91.84,91.85,361000000.0
2009-10-23 15:45:00,91.845,91.855,91.83,91.84,525200001.0
2009-10-23 15:46:00,91.835,91.84,91.82,91.82,618300002.0
2009-10-23 15:47:00,91.82,91.84,91.8,91.825,766399999.0
2009-10-23 15:48:00,91.825,91.835,91.82,91.83,336500000.0
2009-10-23 15:49:00,91.835,91.84,91.83,91.835,355300000.0
2009-10-23 15:50:00,91.835,91.84,91.82,91.835,722600000.0
2009-10-23 15:51:00,91.835,91.865,91.83,91.85,573799998.0
2009-10-23 15:52:00,91.85,91.85,91.845,91.845,301500000.0
2009-10-23 15:53:00,91.845,91.87,91.84,91.87,513900000.0
2009-10-23 15:54:00,91.87,91.9,91.855,91.88,566500000.0
2009-10-23 15:55:00,91.88,91.895,91.865,91.88,690499998.0
2009-10-23 15:56:00,91.88,91.895,91.88,91.88,617400000.0
2009-10-23 15:57:00,91.88,91.91,91.88,91.91,754700000.0
2009-10-23 15:58:00,91.91,91.91,91.87,91.88,521600000.0
2009-10-23 15:59:00,91.88,91.88,91.84,91.855,660399998.0
2009-10-23 16:00:00,91.865,92.005,91.865,91.98,724999999.0
2009-10-23 16:01:00,91.985,92.015,91.975,91.995,1209300002.0
2009-10-23 16:02:00,91.995,92.045,91.98,91.985,681700003.0
2009-10-23 16:03:00,91.975,91.99,91.925,91.94,863800006.0
2009-10-23 16:04:00,91.935,91.94,91.865,91.87,561100001.0
2009-10-23 16:05:00,91.875,91.89,91.825,91.835,523300000.0
2009-10-23 16:06:00,91.845,91.865,91.835,91.855,370000000.0
2009-10-23 16:07:00,91.84,91.86,91.835,91.845,395100000.0
2009-10-23 16:08:00,91.85,91.875,91.845,91.87,173500000.0
2009-10-23 16:09:00,91.87,91.88,91.86,91.875,374300000.0
2009-10-23 16:10:00,91.875,91.875,91.84,91.84,374100000.0
2009-10-23 16:11:00,91.85,91.875,91.82,91.82,464700001.0
2009-10-23 16:12:00,91.815,91.85,91.805,91.835,247000000.0
2009-10-23 16:13:00,91.83,91.87,91.82,91.855,600100002.0
2009-10-23 16:14:00,91.85,91.86,91.835,91.85,374199999.0
2009-10-23 16:15:00,91.85,91.88,91.85,91.88,785300003.0
2009-10-23 16:16:00,91.88,91.88,91.845,91.85,751000000.0
2009-10-23 16:17:00,91.85,91.875,91.845,91.865,661900001.0
2009-10-23 16:18:00,91.865,91.89,91.865,91.89,925099998.0
2009-10-23 16:19:00,91.89,91.92,91.885,91.91,882600000.0
2009-10-23 16:20:00,91.91,91.93,91.91,91.91,650099996.0
2009-10-23 16:21:00,91.91,91.92,91.905,91.91,370799999.0
2009-10-23 16:22:00,91.91,91.94,91.91,91.935,393200000.0
2009-10-23 16:23:00,91.935,91.94,91.925,91.94,653900001.0
2009-10-23 16:24:00,91.94,91.995,91.93,91.97,976000001.0
2009-10-23 16:25:00,91.97,91.985,91.945,91.95,643100000.0
2009-10-23 16:26:00,91.955,91.96,91.92,91.925,687200001.0
2009-10-23 16:27:00,91.925,91.96,91.925,91.95,417800000.0
2009-10-23 16:28:00,91.955,91.955,91.94,91.945,439900001.0
2009-10-23 16:29:00,91.945,91.97,91.94,91.965,274000000.0
2009-10-23 16:30:00,91.965,91.97,91.905,91.925,462600000.0
2009-10-23 16:31:00,91.925,91.945,91.92,91.94,517500000.0
2009-10-23 16:32:00,91.94,91.945,91.94,91.94,337799999.0
2009-10-23 16:33:00,91.94,91.95,91.925,91.935,684000000.0
2009-10-23 16:34:00,91.935,91.945,91.925,91.93,778900000.0
2009-10-23 16:35:00,91.93,91.945,91.905,91.93,768599999.0
2009-10-23 16:36:00,91.93,91.94,91.915,91.935,447600000.0
2009-10-23 16:37:00,91.935,91.935,91.93,91.93,182900000.0
2009-10-23 16:38:00,91.935,91.94,91.905,91.92,446600001.0
2009-10-23 16:39:00,91.92,91.93,91.91,91.92,362500000.0
2009-10-23 16:40:00,91.92,91.95,91.92,91.94,467600000.0
2009-10-23 16:41:00,91.94,91.955,91.93,91.955,610700000.0
2009-10-23 16:42:00,91.955,91.97,91.95,91.96,534800000.0
2009-10-23 16:43:00,91.96,91.97,91.96,91.96,741700001.0
2009-10-23 16:44:00,91.955,92.0,91.955,91.985,831700003.0
2009-10-23 16:45:00,91.985,91.99,91.97,91.97,803100000.0
2009-10-23 16:46:00,91.975,91.975,91.935,91.935,931200000.0
2009-10-23 16:47:00,91.935,91.95,91.93,91.94,764299994.0
2009-10-23 16:48:00,91.94,91.95,91.94,91.95,309500000.0
2009-10-23 16:49:00,91.95,91.965,91.95,91.95,607800000.0
2009-10-23 16:50:00,91.95,91.97,91.935,91.945,681099999.0
2009-10-23 16:51:00,91.945,91.96,91.94,91.96,690999999.0
2009-10-23 16:52:00,91.96,91.96,91.94,91.945,304900000.0
2009-10-23 16:53:00,91.945,91.95,91.92,91.94,558400000.0
2009-10-23 16:54:00,91.94,91.94,91.92,91.92,640200002.0
2009-10-23 16:55:00,91.92,91.935,91.905,91.91,683600000.0
2009-10-23 16:56:00,91.91,91.935,91.91,91.93,434700001.0
2009-10-23 16:57:00,91.93,91.95,91.93,91.93,541900000.0
2009-10-23 16:58:00,91.93,91.96,91.915,91.94,482799997.0
2009-10-23 16:59:00,91.94,91.965,91.925,91.93,1230400004.0
2009-10-23 17:00:00,91.925,91.935,91.91,91.91,1066500008.0
2009-10-23 17:01:00,91.91,91.945,91.905,91.935,593800004.0
2009-10-23 17:02:00,91.93,91.955,91.905,91.905,899500006.0
2009-10-23 17:03:00,91.9,91.9,91.885,91.885,174600000.0
2009-10-23 17:04:00,91.885,91.885,91.87,91.88,227199999.0
2009-10-23 17:05:00,91.88,91.905,91.88,91.89,351600000.0
2009-10-23 17:06:00,91.89,91.9,91.89,91.9,142600000.0
2009-10-23 17:07:00,91.9,91.91,91.885,91.89,421900000.0
2009-10-23 17:08:00,91.895,91.9,91.88,91.89,233400000.0
2009-10-23 17:09:00,91.895,91.895,91.875,91.88,489100000.0
2009-10-23 17:10:00,91.88,91.89,91.88,91.89,254400000.0
2009-10-23 17:11:00,91.89,91.9,91.885,91.895,355200000.0
2009-10-23 17:12:00,91.895,91.9,91.89,91.9,387000000.0
2009-10-23 17:13:00,91.9,91.92,91.89,91.92,503199999.0
2009-10-23 17:14:00,91.92,91.94,91.92,91.935,656499999.0
2009-10-23 17:15:00,91.935,91.94,91.92,91.925,767500001.0
2009-10-23 17:16:00,91.92,91.925,91.9,91.905,687099999.0
2009-10-23 17:17:00,91.905,91.925,91.89,91.915,584000001.0
2009-10-23 17:18:00,91.92,91.93,91.9,91.905,525599998.0
2009-10-23 17:19:00,91.905,91.93,91.9,91.92,177300000.0
2009-10-23 17:20:00,91.925,91.955,91.92,91.95,382400000.0
2009-10-23 17:21:00,91.95,91.975,91.94,91.975,329100001.0
2009-10-23 17:22:00,91.97,91.975,91.92,91.925,622699999.0
2009-10-23 17:23:00,91.925,91.94,91.92,91.93,917500000.0
2009-10-23 17:24:00,91.93,91.955,91.93,91.95,556900000.0
2009-10-23 17:25:00,91.95,91.98,91.95,91.98,511100000.0
2009-10-23 17:26:00,91.98,91.98,91.96,91.96,548800000.0
2009-10-23 17:27:00,91.96,91.97,91.955,91.97,497300001.0
2009-10-23 17:28:00,91.97,91.985,91.965,91.975,690600001.0
2009-10-23 17:29:00,91.975,91.99,91.97,91.985,694000001.0
2009-10-23 17:30:00,91.985,92.0,91.985,91.99,802600000.0
2009-10-23 17:31:00,91.99,91.995,91.97,91.98,636900001.0
2009-10-23 17:32:00,91.98,91.98,91.97,91.97,309400001.0
2009-10-23 17:33:00,91.97,91.98,91.96,91.96,1093600002.0
2009-10-23 17:34:00,91.96,91.96,91.91,91.91,448900000.0
2009-10-23 17:35:00,91.91,91.935,91.895,91.9,382200000.0
2009-10-23 17:36:00,91.9,91.935,91.9,91.925,239800000.0
2009-10-23 17:37:00,91.925,91.925,91.9,91.91,450100000.0
2009-10-23 17:38:00,91.91,91.92,91.905,91.91,151700000.0
2009-10-23 17:39:00,91.91,91.92,91.905,91.91,307399998.0
2009-10-23 17:40:00,91.91,91.93,91.91,91.92,387600001.0
2009-10-23 17:41:00,91.92,91.95,91.92,91.95,554600000.0
2009-10-23 17:42:00,91.95,91.955,91.93,91.94,462600000.0
2009-10-23 17:43:00,91.94,91.945,91.93,91.935,416099997.0
2009-10-23 17:44:00,91.935,91.94,91.93,91.935,838400000.0
2009-10-23 17:45:00,91.935,91.94,91.93,91.935,454199999.0
2009-10-23 17:46:00,91.935,91.94,91.92,91.92,501900002.0
2009-10-23 17:47:00,91.92,91.92,91.915,91.92,357800000.0
2009-10-23 17:48:00,91.92,91.92,91.905,91.905,628500001.0
2009-10-23 17:49:00,91.905,91.925,91.905,91.925,429800001.0
2009-10-23 17:50:00,91.925,91.93,91.9,91.91,453600000.0
2009-10-23 17:51:00,91.905,91.91,91.905,91.905,324100000.0
2009-10-23 17:52:00,91.905,91.91,91.9,91.9,425000000.0
2009-10-23 17:53:00,91.9,91.91,91.9,91.9,382300000.0
2009-10-23 17:54:00,91.9,91.91,91.9,91.91,447300000.0
2009-10-23 17:55:00,91.91,91.92,91.91,91.91,200800000.0
2009-10-23 17:56:00,91.91,91.92,91.91,91.92,438400000.0
2009-10-23 17:57:00,91.92,91.92,91.905,91.91,352100002.0
2009-10-23 17:58:00,91.91,91.915,91.905,91.905,395400001.0
2009-10-23 17:59:00,91.905,91.91,91.88,91.885,436300000.0
2009-10-23 18:00:00,91.885,91.885,91.85,91.855,591400001.0
2009-10-23 18:01:00,91.855,91.86,91.825,91.825,460199999.0
2009-10-23 18:02:00,91.825,91.845,91.825,91.835,501500000.0
2009-10-23 18:03:00,91.835,91.87,91.825,91.87,393300000.0
2009-10-23 18:04:00,91.865,91.865,91.855,91.86,317800000.0
2009-10-23 18:05:00,91.86,91.89,91.86,91.89,578000000.0
2009-10-23 18:06:00,91.89,91.91,91.885,91.895,628700000.0
2009-10-23 18:07:00,91.895,91.9,91.885,91.895,265100000.0
2009-10-23 18:08:00,91.895,91.905,91.87,91.87,660690000.0
2009-10-23 18:09:00,91.87,91.895,91.87,91.89,520200000.0
2009-10-23 18:10:00,91.895,91.9,91.89,91.89,517100000.0
2009-10-23 18:11:00,91.9,91.91,91.875,91.88,727300000.0
2009-10-23 18:12:00,91.885,91.89,91.875,91.89,272900000.0
2009-10-23 18:13:00,91.89,91.91,91.885,91.89,603799999.0
2009-10-23 18:14:00,91.89,91.895,91.865,91.89,369600000.0
2009-10-23 18:15:00,91.89,91.9,91.87,91.89,322599999.0
2009-10-23 18:16:00,91.895,91.91,91.88,91.91,327000000.0
2009-10-23 18:17:00,91.91,91.92,91.905,91.915,380600001.0
2009-10-23 18:18:00,91.915,91.935,91.915,91.93,367300000.0
2009-10-23 18:19:00,91.93,91.93,91.915,91.93,266400000.0
2009-10-23 18:20:00,91.925,91.93,91.915,91.925,152400000.0
2009-10-23 18:21:00,91.925,91.93,91.91,91.92,574200000.0
2009-10-23 18:22:00,91.925,91.94,91.925,91.94,444000000.0
2009-10-23 18:23:00,91.935,91.945,91.935,91.935,298700000.0
2009-10-23 18:24:00,91.935,91.955,91.935,91.955,265400000.0
2009-10-23 18:25:00,91.955,91.96,91.955,91.955,169600000.0
2009-10-23 18:26:00,91.955,91.96,91.945,91.96,309600000.0
2009-10-23 18:27:00,91.96,91.965,91.955,91.955,159800000.0
2009-10-23 18:28:00,91.955,91.96,91.95,91.955,547600001.0
2009-10-23 18:29:00,91.955,91.96,91.955,91.96,100800000.0
2009-10-23 18:30:00,91.96,91.96,91.955,91.955,301700000.0
2009-10-23 18:31:00,91.955,91.96,91.95,91.95,531890000.0
2009-10-23 18:32:00,91.95,91.955,91.95,91.955,277100000.0
2009-10-23 18:33:00,91.955,91.96,91.955,91.955,193000000.0
2009-10-23 18:34:00,91.955,91.96,91.95,91.955,295300000.0
2009-10-23 18:35:00,91.955,91.955,91.95,91.95,148000000.0
2009-10-23 18:36:00,91.95,91.955,91.93,91.94,129400000.0
2009-10-23 18:37:00,91.94,91.94,91.93,91.93,766400000.0
2009-10-23 18:38:00,91.935,91.935,91.935,91.935,78800000.0
2009-10-23 18:39:00,91.93,91.935,91.885,91.89,442200000.0
2009-10-23 18:40:00,91.89,91.91,91.89,91.895,424300000.0
2009-10-23 18:41:00,91.9,91.905,91.895,91.905,458100000.0
2009-10-23 18:42:00,91.905,91.91,91.905,91.91,648300000.0
2009-10-23 18:43:00,91.91,91.915,91.905,91.905,276900000.0
2009-10-23 18:44:00,91.91,91.91,91.89,91.89,216500000.0
2009-10-23 18:45:00,91.89,91.895,91.885,91.885,524690000.0
2009-10-23 18:46:00,91.885,91.9,91.885,91.895,511599999.0
2009-10-23 18:47:00,91.895,91.9,91.89,91.9,334800000.0
2009-10-23 18:48:00,91.895,91.91,91.895,91.905,394300000.0
2009-10-23 18:49:00,91.905,91.905,91.905,91.905,427100000.0
2009-10-23 18:50:00,91.905,91.91,91.905,91.91,158300000.0
2009-10-23 18:51:00,91.91,91.91,91.91,91.91,113400000.0
2009-10-23 18:52:00,91.91,91.915,91.91,91.91,442300000.0
2009-10-23 18:53:00,91.91,91.92,91.905,91.92,462800000.0
2009-10-23 18:54:00,91.915,91.92,91.915,91.915,140900000.0
2009-10-23 18:55:00,91.92,91.935,91.92,91.935,82200000.0
2009-10-23 18:56:00,91.935,91.96,91.935,91.95,293500000.0
2009-10-23 18:57:00,91.95,91.955,91.94,91.95,280200000.0
2009-10-23 18:58:00,91.94,91.955,91.94,91.955,126600000.0
2009-10-23 18:59:00,91.96,91.965,91.955,91.96,157200000.0
2009-10-23 19:00:00,91.96,91.965,91.95,91.965,817300001.0
2009-10-23 19:01:00,91.96,91.97,91.955,91.97,454700000.0
2009-10-23 19:02:00,91.965,91.97,91.955,91.955,479400000.0
2009-10-23 19:03:00,91.955,91.965,91.95,91.955,571800000.0
2009-10-23 19:04:00,91.955,91.96,91.94,91.95,405000000.0
2009-10-23 19:05:00,91.95,91.96,91.95,91.955,733500000.0
2009-10-23 19:06:00,91.955,91.97,91.955,91.96,308799998.0
2009-10-23 19:07:00,91.96,91.965,91.96,91.96,441200000.0
2009-10-23 19:08:00,91.96,91.97,91.96,91.96,605399999.0
2009-10-23 19:09:00,91.96,91.965,91.95,91.95,426500000.0
2009-10-23 19:10:00,91.95,91.96,91.95,91.96,443300000.0
2009-10-23 19:11:00,91.96,91.96,91.95,91.95,127600000.0
2009-10-23 19:12:00,91.95,91.97,91.95,91.97,318500000.0
2009-10-23 19:13:00,91.97,91.97,91.96,91.965,201600000.0
2009-10-23 19:14:00,91.965,91.97,91.965,91.965,164000000.0
2009-10-23 19:15:00,91.965,91.98,91.965,91.975,340600001.0
2009-10-23 19:16:00,91.975,91.98,91.97,91.97,505900000.0
2009-10-23 19:17:00,91.97,91.995,91.97,91.985,442199999.0
2009-10-23 19:18:00,91.99,92.005,91.985,91.995,838800000.0
2009-10-23 19:19:00,91.995,92.0,91.985,92.0,260300000.0
2009-10-23 19:20:00,92.0,92.01,91.995,92.005,309000000.0
2009-10-23 19:21:00,92.005,92.01,92.0,92.005,273300001.0
2009-10-23 19:22:00,92.0,92.005,91.99,91.99,361800000.0
2009-10-23 19:23:00,91.99,92.0,91.96,91.985,473199999.0
2009-10-23 19:24:00,91.99,91.995,91.99,91.99,446500000.0
2009-10-23 19:25:00,91.995,92.005,91.995,92.0,313200000.0
2009-10-23 19:26:00,92.0,92.01,91.995,91.995,275100000.0
2009-10-23 19:27:00,91.995,91.995,91.99,91.99,324900000.0
2009-10-23 19:28:00,91.985,91.99,91.985,91.985,331499999.0
2009-10-23 19:29:00,91.99,92.0,91.985,92.0,398500000.0
2009-10-23 19:30:00,92.0,92.01,92.0,92.0,169300000.0
2009-10-23 19:31:00,92.0,92.01,91.995,92.0,428300000.0
2009-10-23 19:32:00,92.0,92.03,92.0,92.02,633700000.0
2009-10-23 19:33:00,92.025,92.03,92.015,92.02,485800000.0
2009-10-23 19:34:00,92.02,92.02,91.995,92.005,995100000.0
2009-10-23 19:35:00,92.005,92.02,92.0,92.01,655200001.0
2009-10-23 19:36:00,92.01,92.02,92.005,92.015,524600000.0
2009-10-23 19:37:00,92.015,92.015,91.96,91.985,453800001.0
2009-10-23 19:38:00,91.985,92.0,91.965,91.99,849900003.0
2009-10-23 19:39:00,91.99,92.005,91.99,92.005,673999999.0
2009-10-23 19:40:00,92.005,92.02,92.0,92.0,455000000.0
2009-10-23 19:41:00,92.005,92.015,92.005,92.015,388199999.0
2009-10-23 19:42:00,92.01,92.015,92.0,92.015,377300000.0
2009-10-23 19:43:00,92.015,92.02,92.015,92.015,451900000.0
2009-10-23 19:44:00,92.015,92.03,92.015,92.03,486300000.0
2009-10-23 19:45:00,92.03,92.035,92.01,92.015,477200000.0
2009-10-23 19:46:00,92.01,92.01,91.995,92.005,483700000.0
2009-10-23 19:47:00,92.01,92.035,92.01,92.025,259200002.0
2009-10-23 19:48:00,92.025,92.035,92.02,92.035,504500002.0
2009-10-23 19:49:00,92.035,92.055,92.03,92.04,352300000.0
2009-10-23 19:50:00,92.04,92.04,92.035,92.035,465200004.0
2009-10-23 19:51:00,92.035,92.06,92.035,92.05,548700005.0
2009-10-23 19:52:00,92.055,92.07,92.05,92.07,483300000.0
2009-10-23 19:53:00,92.07,92.07,92.045,92.055,456499999.0
2009-10-23 19:54:00,92.055,92.065,92.05,92.05,289200000.0
2009-10-23 19:55:00,92.055,92.055,92.05,92.05,48900000.0
2009-10-23 19:56:00,92.05,92.055,92.04,92.045,442000001.0
2009-10-23 19:57:00,92.045,92.055,92.04,92.04,358700000.0
2009-10-23 19:58:00,92.045,92.055,92.04,92.055,105700000.0
2009-10-23 19:59:00,92.055,92.1,92.045,92.095,566399997.0
2009-10-23 20:00:00,92.095,92.105,92.07,92.075,923999995.0
2009-10-23 20:01:00,92.075,92.08,92.055,92.07,392000000.0
2009-10-23 20:02:00,92.075,92.075,92.05,92.055,491599999.0
2009-10-23 20:03:00,92.055,92.055,92.055,92.055,527100000.0
2009-10-23 20:04:00,92.055,92.055,92.045,92.05,283500000.0
2009-10-23 20:05:00,92.05,92.075,92.045,92.07,490100000.0
2009-10-23 20:06:00,92.07,92.08,92.065,92.07,856199999.0
2009-10-23 20:07:00,92.07,92.105,92.07,92.095,925799996.0
2009-10-23 20:08:00,92.095,92.105,92.095,92.1,1438300009.0
2009-10-23 20:09:00,92.1,92.11,92.1,92.1,391500000.0
2009-10-23 20:10:00,92.1,92.105,92.08,92.08,348200001.0
2009-10-23 20:11:00,92.08,92.08,92.075,92.08,426200013.0
2009-10-23 20:12:00,92.08,92.08,92.06,92.06,439900007.0
2009-10-23 20:13:00,92.06,92.06,92.04,92.05,469200000.0
2009-10-23 20:14:00,92.05,92.06,92.05,92.06,294600000.0
2009-10-23 20:15:00,92.06,92.07,92.055,92.055,649100001.0
2009-10-23 20:16:00,92.055,92.055,92.045,92.045,512500001.0
2009-10-23 20:17:00,92.045,92.07,92.045,92.07,533100001.0
2009-10-23 20:18:00,92.07,92.07,92.06,92.065,191600000.0
2009-10-23 20:19:00,92.065,92.08,92.065,92.075,362800000.0
2009-10-23 20:20:00,92.075,92.075,92.065,92.07,299700000.0
2009-10-23 20:21:00,92.065,92.09,92.065,92.08,416600000.0
2009-10-23 20:22:00,92.08,92.095,92.08,92.085,462799999.0
2009-10-23 20:23:00,92.085,92.105,92.085,92.095,192200000.0
2009-10-23 20:24:00,92.09,92.09,92.08,92.085,362400000.0
2009-10-23 20:25:00,92.08,92.085,92.07,92.075,409300006.0
2009-10-23 20:26:00,92.08,92.08,92.08,92.08,41600000.0
2009-10-23 20:27:00,92.08,92.08,92.075,92.075,225400000.0
2009-10-23 20:28:00,92.075,92.08,92.075,92.075,166400000.0
2009-10-23 20:29:00,92.075,92.085,92.075,92.075,262399998.0
2009-10-23 20:30:00,92.075,92.08,92.06,92.06,367800000.0
2009-10-23 20:31:00,92.06,92.06,92.055,92.055,288700001.0
2009-10-23 20:32:00,92.055,92.06,92.055,92.06,368400003.0
2009-10-23 20:33:00,92.06,92.065,92.055,92.06,380100000.0
2009-10-23 20:34:00,92.06,92.075,92.055,92.07,446900000.0
2009-10-23 20:35:00,92.07,92.085,92.065,92.08,305000000.0
2009-10-23 20:36:00,92.08,92.08,92.075,92.08,169100000.0
2009-10-23 20:37:00,92.075,92.08,92.075,92.075,110000002.0
2009-10-23 20:38:00,92.075,92.085,92.075,92.08,104700000.0
2009-10-23 20:39:00,92.08,92.09,92.08,92.08,217499999.0
2009-10-23 20:40:00,92.085,92.09,92.085,92.085,402799998.0
2009-10-23 20:41:00,92.085,92.09,92.08,92.085,285000001.0
2009-10-23 20:42:00,92.085,92.09,92.085,92.09,83599999.0
2009-10-23 20:43:00,92.09,92.09,92.085,92.09,82100001.0
2009-10-23 20:44:00,92.085,92.085,92.07,92.07,297900000.0
2009-10-23 20:45:00,92.07,92.085,92.07,92.075,301900000.0
2009-10-23 20:46:00,92.075,92.08,92.075,92.075,205799999.0
2009-10-23 20:47:00,92.075,92.08,92.075,92.08,71200000.0
2009-10-23 20:48:00,92.075,92.085,92.075,92.085,85800000.0
2009-10-23 20:49:00,92.085,92.11,92.085,92.1,153899998.0
2009-10-23 20:50:00,92.1,92.1,92.095,92.1,102200000.0
2009-10-23 20:51:00,92.1,92.1,92.1,92.1,145600000.0
2009-10-23 20:52:00,92.1,92.1,92.095,92.1,609300013.0
2009-10-23 20:53:00,92.1,92.1,92.09,92.095,331099999.0
2009-10-23 20:54:00,92.1,92.1,92.1,92.1,119500000.0
2009-10-23 20:55:00,92.1,92.1,92.08,92.095,441000000.0
2009-10-23 20:56:00,92.095,92.1,92.09,92.095,305100000.0
2009-10-23 20:57:00,92.09,92.095,92.09,92.095,85200000.0
2009-10-23 20:58:00,92.095,92.105,92.095,92.1,270900000.0
2009-10-23 20:59:00,92.1,92.11,92.1,92.11,170000000.0
2009-10-23 21:00:00,92.11,92.11,92.11,92.11,61500000.0
2009-10-23 21:01:00,92.11,92.12,92.11,92.115,167100000.0
2009-10-23 21:02:00,92.12,92.12,92.105,92.115,87200000.0
2009-10-23 21:03:00,92.11,92.115,92.11,92.11,77000000.0
2009-10-23 21:04:00,92.11,92.115,92.11,92.115,17100000.0
2009-10-23 21:05:00,92.115,92.12,92.115,92.115,64100000.0
2009-10-23 21:06:00,92.115,92.115,92.1,92.105,164200000.0
2009-10-23 21:07:00,92.105,92.105,92.095,92.1,243600000.0
2009-10-23 21:08:00,92.1,92.1,92.1,92.1,53300000.0
2009-10-23 21:09:00,92.1,92.11,92.1,92.11,21700000.0
2009-10-23 21:10:00,92.11,92.11,92.1,92.105,57700000.0
2009-10-23 21:11:00,92.1,92.105,92.09,92.095,411499999.0
2009-10-23 21:12:00,92.09,92.095,92.09,92.09,75200000.0
2009-10-23 21:13:00,92.09,92.1,92.09,92.095,115600000.0
2009-10-23 21:14:00,92.095,92.095,92.095,92.095,98100000.0
2009-10-23 21:15:00,92.095,92.095,92.09,92.095,260000000.0
2009-10-23 21:16:00,92.095,92.095,92.09,92.09,98000000.0
2009-10-23 21:17:00,92.09,92.09,92.09,92.09,22600000.0
2009-10-23 21:18:00,92.09,92.09,92.09,92.09,6400000.0
2009-10-23 21:19:00,92.09,92.09,92.08,92.085,121000000.0
2009-10-23 21:20:00,92.085,92.085,92.065,92.075,102700000.0
2009-10-23 21:21:00,92.07,92.075,92.065,92.07,102300000.0
2009-10-23 21:22:00,92.065,92.07,92.06,92.065,145500000.0
2009-10-23 21:23:00,92.07,92.07,92.06,92.065,164500000.0
2009-10-23 21:24:00,92.065,92.07,92.06,92.07,242400000.0
2009-10-23 21:25:00,92.07,92.07,92.065,92.065,227900000.0
2009-10-23 21:26:00,92.065,92.07,92.065,92.07,52100000.0
2009-10-23 21:27:00,92.065,92.08,92.065,92.075,209700000.0
2009-10-23 21:28:00,92.075,92.08,92.07,92.075,248100000.0
2009-10-23 21:29:00,92.08,92.08,92.065,92.07,253900000.0
2009-10-23 21:30:00,92.07,92.07,92.065,92.07,322100000.0
2009-10-23 21:31:00,92.07,92.07,92.06,92.065,429000000.0
2009-10-23 21:32:00,92.065,92.075,92.065,92.075,194300000.0
2009-10-23 21:33:00,92.075,92.09,92.07,92.08,359200000.0
2009-10-23 21:34:00,92.08,92.08,92.075,92.08,462100000.0
2009-10-23 21:35:00,92.08,92.08,92.075,92.08,124800001.0
2009-10-23 21:36:00,92.08,92.08,92.08,92.08,88700000.0
2009-10-23 21:37:00,92.08,92.085,92.08,92.08,181700000.0
2009-10-23 21:38:00,92.08,92.085,92.08,92.085,175100000.0
2009-10-23 21:39:00,92.085,92.105,92.085,92.1,467400000.0
2009-10-23 21:40:00,92.1,92.1,92.08,92.08,284800000.0
2009-10-23 21:41:00,92.085,92.095,92.085,92.09,224900000.0
2009-10-23 21:42:00,92.095,92.095,92.085,92.09,106200000.0
2009-10-23 21:43:00,92.09,92.09,92.085,92.085,268399999.0
2009-10-23 21:44:00,92.085,92.085,92.08,92.085,267600000.0
2009-10-23 21:45:00,92.085,92.095,92.08,92.08,82200000.0
2009-10-23 21:46:00,92.08,92.08,92.075,92.08,11600000.0
2009-10-23 21:47:00,92.08,92.085,92.08,92.08,67400000.0
2009-10-23 21:48:00,92.085,92.085,92.08,92.08,295900000.0
2009-10-23 21:49:00,92.08,92.085,92.075,92.08,311500000.0
2009-10-23 21:50:00,92.08,92.085,92.055,92.06,249400000.0
2009-10-23 21:51:00,92.06,92.065,92.05,92.05,361100000.0
2009-10-23 21:52:00,92.05,92.06,92.05,92.06,448100000.0
2009-10-23 21:53:00,92.06,92.06,92.05,92.055,206200000.0
2009-10-23 21:54:00,92.055,92.06,92.055,92.055,59100000.0
2009-10-23 21:55:00,92.055,92.055,92.05,92.055,32500000.0
2009-10-23 21:56:00,92.055,92.055,92.045,92.05,292900000.0
2009-10-23 21:57:00,92.05,92.055,92.05,92.05,42800000.0
2009-10-23 21:58:00,92.05,92.06,92.05,92.055,75800000.0
2009-10-23 21:59:00,92.055,92.09,92.055,92.07,385500000.0
2009-10-23 22:00:00,92.07,92.075,92.06,92.075,133600000.0
2009-10-23 22:01:00,92.075,92.075,92.07,92.075,45500000.0
2009-10-23 22:02:00,92.075,92.075,92.075,92.075,8000000.0
2009-10-23 22:03:00,92.07,92.075,92.07,92.075,38400000.0
2009-10-23 22:04:00,92.07,92.08,92.07,92.075,121400000.0
2009-10-23 22:05:00,92.075,92.095,92.075,92.09,111000000.0
2009-10-23 22:06:00,92.09,92.095,92.09,92.095,74500000.0
2009-10-23 22:07:00,92.095,92.095,92.09,92.09,42600000.0
2009-10-23 22:08:00,92.09,92.09,92.09,92.09,49800000.0
2009-10-23 22:09:00,92.09,92.09,92.09,92.09,207500000.0
2009-10-23 22:10:00,92.09,92.09,92.085,92.09,175000000.0
2009-10-23 22:11:00,92.09,92.09,92.085,92.085,359600000.0
2009-10-23 22:12:00,92.085,92.09,92.085,92.09,305300000.0
2009-10-23 22:13:00,92.085,92.09,92.085,92.085,753100000.0
2009-10-23 22:14:00,92.085,92.09,92.085,92.085,529800000.0
2009-10-23 22:15:00,92.09,92.095,92.09,92.095,97000000.0
2009-10-23 22:16:00,92.095,92.095,92.09,92.09,63200000.0
2009-10-23 22:17:00,92.085,92.09,92.085,92.085,73200000.0
2009-10-23 22:18:00,92.09,92.095,92.09,92.09,272500000.0
2009-10-23 22:19:00,92.095,92.095,92.09,92.09,145100000.0
2009-10-23 22:20:00,92.09,92.09,92.085,92.085,17900000.0
2009-10-23 22:21:00,92.09,92.09,92.075,92.085,137300000.0
2009-10-23 22:22:00,92.09,92.09,92.085,92.09,157900000.0
2009-10-23 22:23:00,92.09,92.1,92.085,92.095,201600000.0
2009-10-23 22:24:00,92.095,92.1,92.095,92.1,171200000.0
2009-10-23 22:25:00,92.1,92.1,92.1,92.1,21600000.0
2009-10-23 22:26:00,92.1,92.1,92.1,92.1,111400000.0
2009-10-23 22:27:00,92.105,92.105,92.09,92.09,91400000.0
2009-10-23 22:28:00,92.09,92.095,92.085,92.085,636100000.0
2009-10-23 22:29:00,92.085,92.085,92.08,92.08,328500000.0
2009-10-23 22:30:00,92.08,92.085,92.07,92.07,205200000.0
2009-10-23 22:31:00,92.07,92.07,92.06,92.07,243000000.0
2009-10-23 22:32:00,92.07,92.07,92.05,92.055,278700000.0
2009-10-23 22:33:00,92.055,92.06,92.055,92.055,243700000.0
2009-10-23 22:34:00,92.055,92.055,92.045,92.05,84000000.0
2009-10-23 22:35:00,92.05,92.06,92.05,92.055,120600000.0
2009-10-23 22:36:00,92.055,92.06,92.055,92.06,99900000.0
2009-10-23 22:37:00,92.055,92.065,92.055,92.065,65200000.0
2009-10-23 22:38:00,92.06,92.065,92.055,92.065,90300000.0
2009-10-23 22:39:00,92.065,92.07,92.065,92.07,244000000.0
2009-10-23 22:40:00,92.07,92.08,92.065,92.065,168800000.0
2009-10-23 22:41:00,92.06,92.06,92.05,92.05,115800000.0
2009-10-23 22:42:00,92.05,92.06,92.05,92.055,90300000.0
2009-10-23 22:43:00,92.055,92.055,92.05,92.055,108800000.0
2009-10-23 22:44:00,92.055,92.065,92.05,92.065,134200000.0
2009-10-23 22:45:00,92.065,92.07,92.065,92.07,170500000.0
2009-10-23 22:46:00,92.07,92.08,92.065,92.065,95700000.0
2009-10-23 22:47:00,92.065,92.08,92.065,92.08,81400000.0
2009-10-23 22:48:00,92.08,92.085,92.075,92.08,115200000.0
2009-10-23 22:49:00,92.075,92.085,92.075,92.08,42900000.0
2009-10-23 22:50:00,92.075,92.09,92.075,92.085,112900000.0
2009-10-23 22:51:00,92.09,92.1,92.085,92.09,110000000.0
2009-10-23 22:52:00,92.095,92.1,92.09,92.09,55500000.0
2009-10-23 22:53:00,92.09,92.09,92.085,92.085,113900000.0
2009-10-23 22:54:00,92.085,92.095,92.085,92.09,64700000.0
2009-10-23 22:55:00,92.09,92.09,92.09,92.09,21700000.0
2009-10-23 22:56:00,92.085,92.09,92.06,92.075,147700000.0
2009-10-23 22:57:00,92.08,92.08,92.07,92.08,39600000.0
2009-10-23 22:58:00,92.08,92.08,92.035,92.035,35500000.0
2009-10-23 22:59:00,92.035,92.055,92.035,92.035,39200000.0
2009-10-25 23:07:00,92.14,92.14,92.135,92.135,6000000.0
2009-10-25 23:08:00,92.14,92.14,92.135,92.135,2600000.0
2009-10-25 23:09:00,92.14,92.16,92.135,92.16,37000000.0
2009-10-25 23:33:00,92.06,92.06,92.06,92.06,2400000.0
2009-10-25 23:34:00,92.06,92.08,92.05,92.065,101600000.0
2009-10-25 23:35:00,92.065,92.07,92.065,92.065,17600000.0
2009-10-25 23:36:00,92.065,92.07,92.065,92.065,21800000.0
2009-10-25 23:37:00,92.065,92.07,92.065,92.07,6400000.0
2009-10-25 23:38:00,92.07,92.07,92.065,92.07,18400000.0
2009-10-25 23:39:00,92.065,92.07,92.065,92.065,17600000.0
2009-10-25 23:40:00,92.065,92.09,92.065,92.09,82500000.0
2009-10-25 23:41:00,92.085,92.09,92.085,92.085,89400000.0
2009-10-25 23:42:00,92.085,92.09,92.085,92.09,43200000.0
2009-10-25 23:43:00,92.095,92.105,92.095,92.1,27000000.0
2009-10-25 23:44:00,92.1,92.105,92.1,92.105,12000000.0
2009-10-25 23:45:00,92.105,92.105,92.105,92.105,9400000.0
2009-10-25 23:46:00,92.105,92.12,92.105,92.12,13200000.0
2009-10-25 23:47:00,92.12,92.135,92.12,92.125,25000000.0
2009-10-25 23:48:00,92.125,92.125,92.12,92.125,10200000.0
2009-10-25 23:49:00,92.12,92.125,92.12,92.125,4400000.0
2009-10-25 23:50:00,92.125,92.125,92.12,92.12,7600000.0
2009-10-25 23:51:00,92.115,92.115,92.115,92.115,8800000.0
2009-10-25 23:52:00,92.115,92.115,92.11,92.115,17200000.0
2009-10-25 23:53:00,92.11,92.115,92.11,92.115,5800000.0
2009-10-25 23:54:00,92.115,92.125,92.115,92.125,16400000.0
2009-10-25 23:55:00,92.125,92.155,92.125,92.15,45000000.0
2009-10-25 23:56:00,92.16,92.17,92.145,92.145,48000000.0
2009-10-25 23:57:00,92.15,92.15,92.14,92.14,23400000.0
2009-10-25 23:58:00,92.14,92.14,92.135,92.135,10800000.0
2009-10-25 23:59:00,92.13,92.135,92.05,92.05,44600000.0
2009-10-26 00:00:00,92.04,92.13,92.04,92.125,123600000.0
2009-10-26 00:01:00,92.135,92.135,92.105,92.105,128700000.0
2009-10-26 00:02:00,92.105,92.115,92.105,92.115,44400000.0
2009-10-26 00:03:00,92.115,92.115,92.105,92.105,7200000.0
2009-10-26 00:04:00,92.105,92.105,92.075,92.08,58900000.0
2009-10-26 00:05:00,92.08,92.08,92.05,92.055,52200000.0
2009-10-26 00:06:00,92.05,92.05,92.035,92.04,30000000.0
2009-10-26 00:07:00,92.035,92.05,92.03,92.035,37000000.0
2009-10-26 00:08:00,92.04,92.05,92.025,92.035,46700000.0
2009-10-26 00:09:00,92.035,92.035,92.03,92.03,50900000.0
2009-10-26 00:10:00,92.03,92.035,92.025,92.03,75800000.0
2009-10-26 00:11:00,92.025,92.025,92.025,92.025,14600000.0
2009-10-26 00:12:00,92.025,92.035,92.02,92.035,30800000.0
2009-10-26 00:13:00,92.035,92.06,92.025,92.06,38300000.0
2009-10-26 00:14:00,92.06,92.06,92.03,92.045,66400000.0
2009-10-26 00:15:00,92.077,92.077,92.071,92.074,4800000.0
2009-10-26 00:16:00,92.045,92.045,92.045,92.045,4800000.0
2009-10-26 00:17:00,92.045,92.045,92.045,92.045,9600000.0
2009-10-26 00:18:00,92.035,92.035,92.035,92.035,2400000.0
2009-10-26 00:19:00,92.077,92.081,92.075,92.078,8200000.0
2009-10-26 00:20:00,92.03,92.035,92.03,92.03,8200000.0
2009-10-26 00:21:00,92.03,92.035,92.025,92.025,29100000.0
2009-10-26 00:22:00,92.025,92.025,91.995,92.0,63700000.0
2009-10-26 00:23:00,92.0,92.0,92.0,92.0,21200000.0
2009-10-26 00:24:00,91.985,92.005,91.985,92.005,38900000.0
2009-10-26 00:25:00,92.01,92.035,92.01,92.035,49200000.0
2009-10-26 00:26:00,92.025,92.025,92.015,92.015,16200000.0
2009-10-26 00:27:00,92.015,92.015,92.015,92.015,1000000.0
2009-10-26 00:28:00,92.015,92.085,92.015,92.085,55800000.0
2009-10-26 00:29:00,92.085,92.105,92.065,92.105,171000000.0
2009-10-26 00:30:00,92.1,92.145,92.1,92.145,159800000.0
2009-10-26 00:31:00,92.145,92.15,92.135,92.135,98400000.0
2009-10-26 00:32:00,92.135,92.145,92.135,92.14,60400000.0
2009-10-26 00:33:00,92.14,92.145,92.13,92.135,29600000.0
2009-10-26 00:34:00,92.115,92.115,92.085,92.105,149500000.0
2009-10-26 00:35:00,92.105,92.105,92.105,92.105,17000000.0
2009-10-26 00:36:00,92.145,92.155,92.145,92.152,7200000.0
2009-10-26 00:37:00,92.105,92.105,92.105,92.105,7200000.0
2009-10-26 00:38:00,92.105,92.105,92.1,92.1,17000000.0
2009-10-26 00:39:00,92.1,92.1,92.065,92.065,69200000.0
2009-10-26 00:40:00,92.07,92.075,92.07,92.075,18800000.0
2009-10-26 00:41:00,92.075,92.08,92.075,92.08,39100000.0
2009-10-26 00:42:00,92.085,92.085,92.085,92.085,78400000.0
2009-10-26 00:43:00,92.085,92.095,92.075,92.075,94900000.0
2009-10-26 00:44:00,92.075,92.095,92.075,92.075,88400000.0
2009-10-26 00:45:00,92.075,92.095,92.075,92.085,117600000.0
2009-10-26 00:46:00,92.085,92.095,92.085,92.085,14600000.0
2009-10-26 00:47:00,92.085,92.1,92.08,92.085,25600000.0
2009-10-26 00:48:00,92.085,92.095,92.085,92.085,31000000.0
2009-10-26 00:49:00,92.095,92.11,92.085,92.11,175300000.0
2009-10-26 00:50:00,92.11,92.11,92.105,92.105,45200000.0
2009-10-26 00:51:00,92.105,92.105,92.1,92.1,33000000.0
2009-10-26 00:52:00,92.1,92.105,92.1,92.105,18800000.0
2009-10-26 00:53:00,92.105,92.105,92.105,92.105,4800000.0
2009-10-26 00:54:00,92.105,92.105,92.1,92.1,41600000.0
2009-10-26 00:55:00,92.1,92.1,92.1,92.1,48000000.0
2009-10-26 00:56:00,92.1,92.105,92.1,92.1,70400000.0
2009-10-26 00:57:00,92.1,92.105,92.1,92.105,71700000.0
2009-10-26 00:58:00,92.105,92.105,92.1,92.105,117200000.0
2009-10-26 00:59:00,92.105,92.105,92.095,92.095,47000000.0
2009-10-26 01:00:00,92.095,92.11,92.095,92.11,42200000.0
2009-10-26 01:01:00,92.105,92.11,92.105,92.11,38400000.0
2009-10-26 01:02:00,92.11,92.115,92.11,92.115,59200000.0
2009-10-26 01:03:00,92.11,92.115,92.11,92.115,100100000.0
2009-10-26 01:04:00,92.115,92.115,92.115,92.115,17200000.0
2009-10-26 01:05:00,92.115,92.115,92.11,92.115,41600000.0
2009-10-26 01:06:00,92.11,92.135,92.11,92.125,63800000.0
2009-10-26 01:07:00,92.125,92.135,92.125,92.125,108300000.0
2009-10-26 01:08:00,92.125,92.125,92.115,92.12,64100000.0
2009-10-26 01:09:00,92.115,92.125,92.115,92.12,73700000.0
2009-10-26 01:10:00,92.12,92.125,92.115,92.12,32000000.0
2009-10-26 01:11:00,92.12,92.125,92.09,92.095,110500000.0
2009-10-26 01:12:00,92.09,92.09,92.07,92.075,100000000.0
2009-10-26 01:13:00,92.075,92.08,92.075,92.08,118000000.0
2009-10-26 01:14:00,92.08,92.085,92.075,92.08,133800000.0
2009-10-26 01:15:00,92.08,92.08,92.07,92.075,115400000.0
2009-10-26 01:16:00,92.075,92.075,92.07,92.075,23300000.0
2009-10-26 01:17:00,92.075,92.075,92.07,92.07,112200000.0
2009-10-26 01:18:00,92.075,92.08,92.075,92.08,115600000.0
2009-10-26 01:19:00,92.08,92.08,92.075,92.08,33000000.0
2009-10-26 01:20:00,92.08,92.08,92.08,92.08,7600000.0
2009-10-26 01:21:00,92.08,92.08,92.065,92.075,142300000.0
2009-10-26 01:22:00,92.075,92.08,92.075,92.08,69000000.0
2009-10-26 01:23:00,92.08,92.085,92.08,92.08,115700000.0
2009-10-26 01:24:00,92.08,92.095,92.08,92.095,128900000.0
2009-10-26 01:25:00,92.095,92.105,92.095,92.1,119700000.0
2009-10-26 01:26:00,92.1,92.105,92.1,92.1,104300000.0
2009-10-26 01:27:00,92.095,92.095,92.08,92.09,181500000.0
2009-10-26 01:28:00,92.09,92.13,92.09,92.125,318200000.0
2009-10-26 01:29:00,92.115,92.12,92.115,92.115,139200000.0
2009-10-26 01:30:00,92.11,92.115,92.1,92.105,271500000.0
2009-10-26 01:31:00,92.105,92.11,92.1,92.105,135100000.0
2009-10-26 01:32:00,92.105,92.105,92.1,92.105,21300000.0
2009-10-26 01:33:00,92.105,92.11,92.105,92.11,48300000.0
2009-10-26 01:34:00,92.125,92.13,92.125,92.125,28900000.0
2009-10-26 01:35:00,92.125,92.155,92.125,92.145,236100000.0
2009-10-26 01:36:00,92.145,92.16,92.145,92.155,230900000.0
2009-10-26 01:37:00,92.155,92.175,92.135,92.15,242100000.0
2009-10-26 01:38:00,92.15,92.165,92.15,92.155,268300000.0
2009-10-26 01:39:00,92.155,92.16,92.135,92.145,336500000.0
2009-10-26 01:40:00,92.145,92.185,92.145,92.18,178600000.0
2009-10-26 01:41:00,92.175,92.185,92.16,92.165,256000000.0
2009-10-26 01:42:00,92.165,92.185,92.165,92.185,68000000.0
2009-10-26 01:43:00,92.185,92.185,92.165,92.17,241900000.0
2009-10-26 01:44:00,92.175,92.185,92.135,92.16,174500000.0
2009-10-26 01:45:00,92.165,92.18,92.125,92.13,263400000.0
2009-10-26 01:46:00,92.13,92.135,92.115,92.125,258300000.0
2009-10-26 01:47:00,92.115,92.14,92.115,92.13,122500000.0
2009-10-26 01:48:00,92.13,92.13,92.125,92.13,27400000.0
2009-10-26 01:49:00,92.125,92.125,92.115,92.115,137800000.0
2009-10-26 01:50:00,92.115,92.125,92.115,92.12,44100000.0
2009-10-26 01:51:00,92.125,92.13,92.125,92.125,9800000.0
2009-10-26 01:52:00,92.125,92.125,92.11,92.11,76400000.0
2009-10-26 01:53:00,92.115,92.12,92.115,92.115,35200000.0
2009-10-26 01:54:00,92.115,92.13,92.115,92.125,18100000.0
2009-10-26 01:55:00,92.125,92.125,92.125,92.125,5000000.0
2009-10-26 01:56:00,92.12,92.125,92.12,92.12,15700000.0
2009-10-26 01:57:00,92.12,92.12,92.12,92.12,4900000.0
2009-10-26 01:58:00,92.12,92.12,92.12,92.12,10300000.0
2009-10-26 01:59:00,92.12,92.125,92.105,92.12,165300000.0
2009-10-26 02:00:00,92.12,92.12,92.075,92.095,338200001.0
2009-10-26 02:01:00,92.095,92.11,92.085,92.085,189200001.0
2009-10-26 02:02:00,92.085,92.085,92.05,92.06,301700000.0
2009-10-26 02:03:00,92.06,92.07,92.015,92.03,309100000.0
2009-10-26 02:04:00,92.03,92.045,91.99,92.0,262300000.0
2009-10-26 02:05:00,91.995,92.04,91.98,91.99,312800000.0
2009-10-26 02:06:00,91.99,92.015,91.98,91.995,240900000.0
2009-10-26 02:07:00,91.99,92.0,91.96,91.965,165400000.0
2009-10-26 02:08:00,91.965,91.97,91.93,91.945,538999999.0
2009-10-26 02:09:00,91.95,91.955,91.895,91.895,523700000.0
2009-10-26 02:10:00,91.895,91.935,91.885,91.93,108300000.0
2009-10-26 02:11:00,91.93,91.945,91.92,91.94,496700001.0
2009-10-26 02:12:00,91.94,91.94,91.925,91.93,483500000.0
2009-10-26 02:13:00,91.925,91.935,91.91,91.93,452700000.0
2009-10-26 02:14:00,91.93,91.95,91.915,91.935,472699999.0
2009-10-26 02:15:00,91.935,91.94,91.925,91.94,240900000.0
2009-10-26 02:16:00,91.94,91.95,91.94,91.94,21000000.0
2009-10-26 02:17:00,91.94,91.965,91.94,91.965,166400000.0
2009-10-26 02:18:00,91.96,91.99,91.96,91.98,84400000.0
2009-10-26 02:19:00,91.98,91.99,91.98,91.98,180600000.0
2009-10-26 02:20:00,91.98,91.98,91.975,91.98,153299999.0
2009-10-26 02:21:00,91.98,91.985,91.96,91.96,334000000.0
2009-10-26 02:22:00,91.96,91.97,91.96,91.97,201100000.0
2009-10-26 02:23:00,91.97,91.975,91.965,91.97,231600001.0
2009-10-26 02:24:00,91.97,92.04,91.965,92.03,608400000.0
2009-10-26 02:25:00,92.035,92.05,92.03,92.035,325200000.0
2009-10-26 02:26:00,92.045,92.06,92.03,92.035,229200000.0
2009-10-26 02:27:00,92.03,92.04,91.99,92.0,294600000.0
2009-10-26 02:28:00,92.005,92.02,91.985,92.01,348600000.0
2009-10-26 02:29:00,92.01,92.015,91.98,91.98,420000000.0
2009-10-26 02:30:00,91.98,91.98,91.955,91.975,367400000.0
2009-10-26 02:31:00,91.98,92.01,91.975,91.995,285500000.0
2009-10-26 02:32:00,92.0,92.045,91.99,92.04,248600000.0
2009-10-26 02:33:00,92.045,92.055,92.03,92.05,201200000.0
2009-10-26 02:34:00,92.045,92.045,92.02,92.035,196400000.0
2009-10-26 02:35:00,92.035,92.055,92.03,92.045,241200000.0
2009-10-26 02:36:00,92.05,92.05,91.985,91.99,197500000.0
2009-10-26 02:37:00,91.99,91.99,91.965,91.97,159900000.0
2009-10-26 02:38:00,91.97,92.005,91.97,91.975,98100000.0
2009-10-26 02:39:00,91.97,92.0,91.97,91.985,116300000.0
2009-10-26 02:40:00,91.985,92.035,91.975,92.015,537000000.0
2009-10-26 02:41:00,92.01,92.04,92.005,92.03,286900000.0
2009-10-26 02:42:00,92.03,92.035,92.025,92.03,215300000.0
2009-10-26 02:43:00,92.03,92.035,92.015,92.015,169800000.0
2009-10-26 02:44:00,92.025,92.03,92.015,92.025,203400000.0
2009-10-26 02:45:00,92.025,92.025,92.02,92.02,212500000.0
2009-10-26 02:46:00,92.025,92.025,91.995,92.005,270600000.0
2009-10-26 02:47:00,92.015,92.03,92.005,92.03,260400000.0
2009-10-26 02:48:00,92.035,92.035,92.01,92.03,273300000.0
2009-10-26 02:49:00,92.03,92.03,92.02,92.025,98000000.0
2009-10-26 02:50:00,92.025,92.04,92.025,92.035,92700000.0
2009-10-26 02:51:00,92.035,92.04,92.015,92.015,307000000.0
2009-10-26 02:52:00,92.02,92.025,92.015,92.02,274600000.0
2009-10-26 02:53:00,92.02,92.045,92.015,92.04,145200000.0
2009-10-26 02:54:00,92.04,92.055,92.035,92.04,148400000.0
2009-10-26 02:55:00,92.05,92.05,92.005,92.015,159400000.0
2009-10-26 02:56:00,92.01,92.01,91.94,91.96,204800000.0
2009-10-26 02:57:00,91.95,91.95,91.92,91.93,150500000.0
2009-10-26 02:58:00,91.93,91.94,91.925,91.94,23800000.0
2009-10-26 02:59:00,91.94,91.97,91.94,91.96,66100000.0
2009-10-26 03:00:00,91.965,91.98,91.96,91.97,54700000.0
2009-10-26 03:01:00,91.97,91.985,91.97,91.98,29700000.0
2009-10-26 03:02:00,91.98,91.99,91.975,91.99,139100000.0
2009-10-26 03:03:00,91.99,91.99,91.975,91.98,103500000.0
2009-10-26 03:04:00,91.985,91.985,91.97,91.97,61200000.0
2009-10-26 03:05:00,91.97,91.98,91.965,91.975,172500000.0
2009-10-26 03:06:00,91.975,91.975,91.965,91.975,323500000.0
2009-10-26 03:07:00,91.97,91.985,91.965,91.985,158800000.0
2009-10-26 03:08:00,91.985,92.01,91.985,92.0,207100000.0
2009-10-26 03:09:00,91.995,92.005,91.975,91.975,55600000.0
2009-10-26 03:10:00,91.975,91.975,91.95,91.955,103900000.0
2009-10-26 03:11:00,91.95,91.95,91.94,91.94,24800000.0
2009-10-26 03:12:00,91.94,91.95,91.94,91.95,9000000.0
2009-10-26 03:13:00,91.95,91.98,91.945,91.96,60400000.0
2009-10-26 03:14:00,91.955,91.96,91.895,91.91,121900000.0
2009-10-26 03:15:00,91.91,91.93,91.91,91.93,122600000.0
2009-10-26 03:16:00,91.93,91.93,91.87,91.87,162300000.0
2009-10-26 03:17:00,91.87,91.895,91.86,91.895,200100000.0
2009-10-26 03:18:00,91.895,91.905,91.88,91.885,104700000.0
2009-10-26 03:19:00,91.89,91.92,91.885,91.9,130600000.0
2009-10-26 03:20:00,91.895,91.9,91.87,91.87,193400000.0
2009-10-26 03:21:00,91.875,91.89,91.875,91.885,70600000.0
2009-10-26 03:22:00,91.885,91.89,91.865,91.88,234700000.0
2009-10-26 03:23:00,91.875,91.895,91.875,91.89,139100000.0
2009-10-26 03:24:00,91.895,91.915,91.885,91.9,68400000.0
2009-10-26 03:25:00,91.9,91.905,91.87,91.87,127800000.0
2009-10-26 03:26:00,91.87,91.88,91.845,91.855,140900000.0
2009-10-26 03:27:00,91.855,91.855,91.82,91.825,94490000.0
2009-10-26 03:28:00,91.825,91.845,91.825,91.84,53300000.0
2009-10-26 03:29:00,91.845,91.865,91.84,91.86,72800000.0
2009-10-26 03:30:00,91.86,91.875,91.855,91.87,128700000.0
2009-10-26 03:31:00,91.87,91.88,91.825,91.85,139100000.0
2009-10-26 03:32:00,91.85,91.855,91.82,91.835,174500000.0
2009-10-26 03:33:00,91.835,91.855,91.83,91.835,35600000.0
2009-10-26 03:34:00,91.83,91.86,91.83,91.84,71100000.0
2009-10-26 03:35:00,91.835,91.84,91.81,91.81,78600000.0
2009-10-26 03:36:00,91.815,91.82,91.79,91.81,111300000.0
2009-10-26 03:37:00,91.805,91.81,91.8,91.805,23200000.0
2009-10-26 03:38:00,91.805,91.86,91.79,91.845,84900000.0
2009-10-26 03:39:00,91.84,91.845,91.815,91.815,62100000.0
2009-10-26 03:40:00,91.815,91.815,91.805,91.81,30900000.0
2009-10-26 03:41:00,91.815,91.84,91.785,91.825,195400000.0
2009-10-26 03:42:00,91.825,91.855,91.805,91.81,314500000.0
2009-10-26 03:43:00,91.815,91.82,91.81,91.82,99600000.0
2009-10-26 03:44:00,91.815,91.84,91.815,91.835,138800000.0
2009-10-26 03:45:00,91.835,91.86,91.835,91.855,71500000.0
2009-10-26 03:46:00,91.855,91.87,91.855,91.87,46500000.0
2009-10-26 03:47:00,91.875,91.88,91.85,91.85,129600000.0
2009-10-26 03:48:00,91.85,91.875,91.85,91.87,192300000.0
2009-10-26 03:49:00,91.87,91.89,91.87,91.885,398500000.0
2009-10-26 03:50:00,91.88,91.885,91.87,91.875,316500000.0
2009-10-26 03:51:00,91.875,91.9,91.87,91.89,262500000.0
2009-10-26 03:52:00,91.885,91.885,91.85,91.855,234400000.0
2009-10-26 03:53:00,91.855,91.86,91.82,91.84,385299999.0
2009-10-26 03:54:00,91.84,91.845,91.82,91.835,333100001.0
2009-10-26 03:55:00,91.835,91.855,91.83,91.84,304000000.0
2009-10-26 03:56:00,91.835,91.84,91.82,91.84,309900000.0
2009-10-26 03:57:00,91.84,91.855,91.84,91.855,187900000.0
2009-10-26 03:58:00,91.855,91.86,91.83,91.83,278200000.0
2009-10-26 03:59:00,91.83,91.835,91.825,91.83,145900000.0
2009-10-26 04:00:00,91.83,91.83,91.82,91.82,265500000.0
2009-10-26 04:01:00,91.82,91.82,91.79,91.795,192600000.0
2009-10-26 04:02:00,91.795,91.8,91.77,91.785,450400000.0
2009-10-26 04:03:00,91.785,91.785,91.78,91.785,197500000.0
2009-10-26 04:04:00,91.785,91.785,91.74,91.75,348000000.0
2009-10-26 04:05:00,91.75,91.755,91.685,91.71,588900000.0
2009-10-26 04:06:00,91.71,91.735,91.69,91.725,348600000.0
2009-10-26 04:07:00,91.725,91.755,91.72,91.755,289500000.0
2009-10-26 04:08:00,91.755,91.755,91.73,91.745,248800000.0
2009-10-26 04:09:00,91.745,91.78,91.745,91.78,332100000.0
2009-10-26 04:10:00,91.78,91.78,91.725,91.735,386500000.0
2009-10-26 04:11:00,91.735,91.775,91.72,91.72,354899999.0
2009-10-26 04:12:00,91.72,91.72,91.69,91.705,570300000.0
2009-10-26 04:13:00,91.705,91.715,91.685,91.69,362100000.0
2009-10-26 04:14:00,91.69,91.72,91.69,91.695,321600000.0
2009-10-26 04:15:00,91.7,91.72,91.69,91.695,465900000.0
2009-10-26 04:16:00,91.695,91.7,91.655,91.67,467400000.0
2009-10-26 04:17:00,91.675,91.69,91.65,91.69,469200000.0
2009-10-26 04:18:00,91.69,91.705,91.635,91.64,551000000.0
2009-10-26 04:19:00,91.64,91.645,91.63,91.64,280400000.0
2009-10-26 04:20:00,91.64,91.67,91.64,91.67,107700000.0
2009-10-26 04:21:00,91.675,91.7,91.66,91.675,276400000.0
2009-10-26 04:22:00,91.685,91.685,91.67,91.68,366700000.0
2009-10-26 04:23:00,91.68,91.685,91.63,91.64,324400000.0
2009-10-26 04:24:00,91.64,91.64,91.565,91.58,259700000.0
2009-10-26 04:25:00,91.585,91.63,91.58,91.625,145600000.0
2009-10-26 04:26:00,91.63,91.63,91.615,91.625,54700000.0
2009-10-26 04:27:00,91.625,91.645,91.625,91.64,116600000.0
2009-10-26 04:28:00,91.64,91.64,91.62,91.63,120900000.0
2009-10-26 04:29:00,91.625,91.655,91.615,91.645,161500000.0
2009-10-26 04:30:00,91.645,91.665,91.63,91.66,316700000.0
2009-10-26 04:31:00,91.66,91.66,91.63,91.635,216000000.0
2009-10-26 04:32:00,91.635,91.645,91.63,91.645,77100000.0
2009-10-26 04:33:00,91.645,91.645,91.645,91.645,19500000.0
2009-10-26 04:34:00,91.645,91.675,91.645,91.67,173900000.0
2009-10-26 04:35:00,91.68,91.74,91.67,91.725,212100000.0
2009-10-26 04:36:00,91.72,91.735,91.7,91.73,297700000.0
2009-10-26 04:37:00,91.725,91.74,91.715,91.73,175300000.0
2009-10-26 04:38:00,91.73,91.765,91.725,91.76,184300000.0
2009-10-26 04:39:00,91.755,91.78,91.75,91.75,376000000.0
2009-10-26 04:40:00,91.75,91.75,91.71,91.74,135800000.0
2009-10-26 04:41:00,91.74,91.74,91.7,91.7,154399999.0
2009-10-26 04:42:00,91.695,91.695,91.655,91.66,177700000.0
2009-10-26 04:43:00,91.665,91.67,91.64,91.645,254800000.0
2009-10-26 04:44:00,91.645,91.665,91.63,91.63,195100000.0
2009-10-26 04:45:00,91.63,91.65,91.63,91.64,125900000.0
2009-10-26 04:46:00,91.645,91.655,91.645,91.655,137200000.0
2009-10-26 04:47:00,91.65,91.66,91.65,91.655,50400000.0
2009-10-26 04:48:00,91.65,91.66,91.65,91.65,135700000.0
2009-10-26 04:49:00,91.65,91.65,91.65,91.65,60300000.0
2009-10-26 04:50:00,91.655,91.66,91.655,91.655,228400000.0
2009-10-26 04:51:00,91.66,91.695,91.655,91.675,246000000.0
2009-10-26 04:52:00,91.675,91.675,91.675,91.675,54000000.0
2009-10-26 04:53:00,91.68,91.68,91.67,91.675,143500000.0
2009-10-26 04:54:00,91.675,91.675,91.625,91.635,233000001.0
2009-10-26 04:55:00,91.635,91.64,91.595,91.61,291299999.0
2009-10-26 04:56:00,91.61,91.615,91.585,91.6,79500000.0
2009-10-26 04:57:00,91.6,91.625,91.6,91.625,87300000.0
2009-10-26 04:58:00,91.63,91.63,91.6,91.6,168000000.0
2009-10-26 04:59:00,91.6,91.605,91.575,91.58,128800000.0
2009-10-26 05:00:00,91.585,91.585,91.575,91.58,67800000.0
2009-10-26 05:01:00,91.58,91.6,91.58,91.6,302900000.0
2009-10-26 05:02:00,91.6,91.6,91.59,91.59,31900000.0
2009-10-26 05:03:00,91.59,91.625,91.59,91.62,120500000.0
2009-10-26 05:04:00,91.62,91.63,91.61,91.615,128300000.0
2009-10-26 05:05:00,91.615,91.625,91.61,91.62,419100000.0
2009-10-26 05:06:00,91.62,91.66,91.62,91.655,189600000.0
2009-10-26 05:07:00,91.655,91.655,91.64,91.64,150700000.0
2009-10-26 05:08:00,91.645,91.65,91.64,91.645,137200000.0
2009-10-26 05:09:00,91.65,91.65,91.64,91.645,112700000.0
2009-10-26 05:10:00,91.645,91.65,91.64,91.65,14700000.0
2009-10-26 05:11:00,91.65,91.65,91.65,91.65,3200000.0
2009-10-26 05:12:00,91.65,91.65,91.645,91.65,97100000.0
2009-10-26 05:13:00,91.65,91.66,91.65,91.655,120600000.0
2009-10-26 05:14:00,91.66,91.67,91.66,91.67,139300000.0
2009-10-26 05:15:00,91.665,91.68,91.665,91.68,156000000.0
2009-10-26 05:16:00,91.68,91.72,91.68,91.715,133500000.0
2009-10-26 05:17:00,91.72,91.725,91.715,91.715,120400000.0
2009-10-26 05:18:00,91.715,91.72,91.705,91.705,172000000.0
2009-10-26 05:19:00,91.705,91.72,91.7,91.7,167800000.0
2009-10-26 05:20:00,91.705,91.71,91.705,91.705,38800000.0
2009-10-26 05:21:00,91.705,91.705,91.685,91.69,53100000.0
2009-10-26 05:22:00,91.685,91.715,91.68,91.715,56000000.0
2009-10-26 05:23:00,91.715,91.715,91.705,91.715,35700000.0
2009-10-26 05:24:00,91.715,91.715,91.69,91.7,20300000.0
2009-10-26 05:25:00,91.695,91.7,91.69,91.695,104100000.0
2009-10-26 05:26:00,91.69,91.695,91.69,91.69,16400000.0
2009-10-26 05:27:00,91.695,91.7,91.695,91.695,7500000.0
2009-10-26 05:28:00,91.695,91.71,91.695,91.71,84000000.0
2009-10-26 05:29:00,91.71,91.71,91.705,91.71,43500000.0
2009-10-26 05:30:00,91.71,91.72,91.7,91.72,118700000.0
2009-10-26 05:31:00,91.715,91.72,91.71,91.715,100300000.0
2009-10-26 05:32:00,91.715,91.715,91.705,91.71,25500000.0
2009-10-26 05:33:00,91.71,91.71,91.71,91.71,10000000.0
2009-10-26 05:34:00,91.71,91.71,91.71,91.71,5000000.0
2009-10-26 05:35:00,91.71,91.71,91.71,91.71,7000000.0
2009-10-26 05:36:00,91.705,91.705,91.705,91.705,51300000.0
2009-10-26 05:37:00,91.705,91.71,91.695,91.71,76500000.0
2009-10-26 05:38:00,91.71,91.71,91.71,91.71,6300000.0
2009-10-26 05:39:00,91.71,91.71,91.71,91.71,27200000.0
2009-10-26 05:40:00,91.71,91.735,91.71,91.735,42500000.0
2009-10-26 05:41:00,91.735,91.735,91.735,91.735,26400000.0
2009-10-26 05:42:00,91.73,91.74,91.73,91.74,53000000.0
2009-10-26 05:43:00,91.74,91.74,91.73,91.735,51900000.0
2009-10-26 05:44:00,91.774,91.774,91.761,91.765,20600000.0
2009-10-26 05:45:00,91.735,91.735,91.735,91.735,20600000.0
2009-10-26 05:46:00,91.735,91.735,91.735,91.735,9600000.0
2009-10-26 05:47:00,91.735,91.74,91.725,91.725,128500000.0
2009-10-26 05:48:00,91.725,91.73,91.71,91.71,172400000.0
2009-10-26 05:49:00,91.71,91.72,91.705,91.71,115700000.0
2009-10-26 05:50:00,91.71,91.71,91.7,91.705,45600000.0
2009-10-26 05:51:00,91.705,91.71,91.705,91.71,16700000.0
2009-10-26 05:52:00,91.71,91.71,91.705,91.71,13600000.0
2009-10-26 05:53:00,91.71,91.71,91.71,91.71,21800000.0
2009-10-26 05:54:00,91.715,91.715,91.71,91.715,86600000.0
2009-10-26 05:55:00,91.715,91.715,91.715,91.715,88600000.0
2009-10-26 05:56:00,91.715,91.715,91.715,91.715,73500000.0
2009-10-26 05:57:00,91.72,91.72,91.71,91.71,92100000.0
2009-10-26 05:58:00,91.715,91.715,91.71,91.715,87600000.0
2009-10-26 05:59:00,91.715,91.72,91.715,91.72,60500000.0
2009-10-26 06:00:00,91.72,91.735,91.72,91.73,123800000.0
2009-10-26 06:01:00,91.73,91.75,91.73,91.745,126500000.0
2009-10-26 06:02:00,91.745,91.745,91.74,91.745,30900000.0
2009-10-26 06:03:00,91.74,91.745,91.74,91.745,20200000.0
2009-10-26 06:04:00,91.745,91.75,91.74,91.745,117400000.0
2009-10-26 06:05:00,91.745,91.745,91.73,91.74,43000000.0
2009-10-26 06:06:00,91.745,91.785,91.745,91.785,202000000.0
2009-10-26 06:07:00,91.785,91.785,91.77,91.785,175700000.0
2009-10-26 06:08:00,91.785,91.79,91.785,91.785,72800000.0
2009-10-26 06:09:00,91.785,91.785,91.78,91.785,72400000.0
2009-10-26 06:10:00,91.785,91.79,91.78,91.785,106200000.0
2009-10-26 06:11:00,91.785,91.8,91.785,91.8,41200000.0
2009-10-26 06:12:00,91.79,91.8,91.78,91.795,240800000.0
2009-10-26 06:13:00,91.79,91.805,91.78,91.79,135300000.0
2009-10-26 06:14:00,91.79,91.79,91.76,91.76,99400000.0
2009-10-26 06:15:00,91.76,91.76,91.75,91.755,96000000.0
2009-10-26 06:16:00,91.755,91.755,91.745,91.755,83900000.0
2009-10-26 06:17:00,91.755,91.79,91.755,91.785,161100000.0
2009-10-26 06:18:00,91.785,91.79,91.77,91.785,105900000.0
2009-10-26 06:19:00,91.785,91.79,91.77,91.77,52600000.0
2009-10-26 06:20:00,91.77,91.775,91.73,91.73,81200000.0
2009-10-26 06:21:00,91.73,91.73,91.72,91.725,37300000.0
2009-10-26 06:22:00,91.725,91.73,91.725,91.725,98700000.0
2009-10-26 06:23:00,91.725,91.725,91.725,91.725,46600000.0
2009-10-26 06:24:00,91.725,91.725,91.72,91.72,47000000.0
2009-10-26 06:25:00,91.72,91.74,91.72,91.74,50200000.0
2009-10-26 06:26:00,91.74,91.75,91.74,91.745,103700000.0
2009-10-26 06:27:00,91.745,91.765,91.74,91.76,213200000.0
2009-10-26 06:28:00,91.76,91.77,91.755,91.755,143900000.0
2009-10-26 06:29:00,91.755,91.78,91.755,91.775,98000000.0
2009-10-26 06:30:00,91.775,91.775,91.76,91.77,189200000.0
2009-10-26 06:31:00,91.77,91.77,91.765,91.77,125100000.0
2009-10-26 06:32:00,91.765,91.775,91.765,91.775,21600000.0
2009-10-26 06:33:00,91.77,91.775,91.77,91.775,28700000.0
2009-10-26 06:34:00,91.775,91.775,91.77,91.775,56800000.0
2009-10-26 06:35:00,91.775,91.78,91.77,91.775,134400000.0
2009-10-26 06:36:00,91.775,91.775,91.77,91.775,39300000.0
2009-10-26 06:37:00,91.775,91.775,91.76,91.76,112100000.0
2009-10-26 06:38:00,91.76,91.76,91.76,91.76,13100000.0
2009-10-26 06:39:00,91.76,91.76,91.76,91.76,21700000.0
2009-10-26 06:40:00,91.76,91.76,91.755,91.76,81600000.0
2009-10-26 06:41:00,91.76,91.775,91.76,91.775,42200000.0
2009-10-26 06:42:00,91.775,91.775,91.77,91.775,43700000.0
2009-10-26 06:43:00,91.775,91.78,91.77,91.78,88500000.0
2009-10-26 06:44:00,91.775,91.775,91.765,91.77,118000000.0
2009-10-26 06:45:00,91.77,91.77,91.76,91.76,126700000.0
2009-10-26 06:46:00,91.76,91.76,91.76,91.76,32400000.0
2009-10-26 06:47:00,91.76,91.765,91.76,91.765,64900000.0
2009-10-26 06:48:00,91.765,91.77,91.765,91.77,9500000.0
2009-10-26 06:49:00,91.77,91.77,91.76,91.76,33500000.0
2009-10-26 06:50:00,91.76,91.76,91.75,91.755,41700000.0
2009-10-26 06:51:00,91.75,91.76,91.75,91.76,34000000.0
2009-10-26 06:52:00,91.76,91.76,91.76,91.76,43400000.0
2009-10-26 06:53:00,91.76,91.76,91.755,91.755,72400000.0
2009-10-26 06:54:00,91.755,91.755,91.75,91.75,39300000.0
2009-10-26 06:55:00,91.75,91.75,91.7,91.7,189200000.0
2009-10-26 06:56:00,91.705,91.73,91.69,91.73,120100000.0
2009-10-26 06:57:00,91.73,91.73,91.72,91.72,66600000.0
2009-10-26 06:58:00,91.72,91.73,91.72,91.73,24800000.0
2009-10-26 06:59:00,91.735,91.77,91.735,91.77,90800000.0
2009-10-26 07:00:00,91.775,91.775,91.73,91.73,58700000.0
2009-10-26 07:01:00,91.73,91.75,91.73,91.745,45600000.0
2009-10-26 07:02:00,91.745,91.75,91.73,91.73,52600000.0
2009-10-26 07:03:00,91.735,91.735,91.725,91.73,39300000.0
2009-10-26 07:04:00,91.73,91.75,91.73,91.745,38200000.0
2009-10-26 07:05:00,91.745,91.745,91.74,91.74,140600000.0
2009-10-26 07:06:00,91.74,91.74,91.735,91.74,45300000.0
2009-10-26 07:07:00,91.735,91.74,91.735,91.74,220600000.0
2009-10-26 07:08:00,91.74,91.74,91.74,91.74,33000000.0
2009-10-26 07:09:00,91.74,91.74,91.74,91.74,27000000.0
2009-10-26 07:10:00,91.74,91.75,91.735,91.745,123600000.0
2009-10-26 07:11:00,91.745,91.745,91.725,91.74,273700000.0
2009-10-26 07:12:00,91.74,91.74,91.735,91.74,71900000.0
2009-10-26 07:13:00,91.74,91.75,91.74,91.745,56600000.0
2009-10-26 07:14:00,91.745,91.745,91.74,91.745,110600000.0
2009-10-26 07:15:00,91.745,91.75,91.74,91.74,231000000.0
2009-10-26 07:16:00,91.74,91.75,91.74,91.74,188300000.0
2009-10-26 07:17:00,91.74,91.745,91.74,91.745,244700000.0
2009-10-26 07:18:00,91.745,91.745,91.74,91.74,36900000.0
2009-10-26 07:19:00,91.74,91.745,91.74,91.74,82100000.0
2009-10-26 07:20:00,91.74,91.75,91.74,91.75,91900000.0
2009-10-26 07:21:00,91.75,91.75,91.74,91.74,202100000.0
2009-10-26 07:22:00,91.74,91.74,91.73,91.735,172000000.0
2009-10-26 07:23:00,91.735,91.745,91.735,91.74,63800000.0
2009-10-26 07:24:00,91.74,91.76,91.74,91.755,119100000.0
2009-10-26 07:25:00,91.755,91.775,91.755,91.765,185500000.0
2009-10-26 07:26:00,91.765,91.765,91.765,91.765,59300000.0
2009-10-26 07:27:00,91.765,91.775,91.765,91.77,133400000.0
2009-10-26 07:28:00,91.77,91.78,91.77,91.775,25700000.0
2009-10-26 07:29:00,91.775,91.775,91.77,91.77,74700000.0
2009-10-26 07:30:00,91.77,91.78,91.765,91.77,218300000.0
2009-10-26 07:31:00,91.77,91.82,91.77,91.82,121000000.0
2009-10-26 07:32:00,91.815,91.835,91.81,91.83,200200001.0
2009-10-26 07:33:00,91.83,91.83,91.82,91.825,208700000.0
2009-10-26 07:34:00,91.825,91.825,91.82,91.82,97600000.0
2009-10-26 07:35:00,91.82,91.82,91.805,91.805,159800000.0
2009-10-26 07:36:00,91.805,91.805,91.805,91.805,39500000.0
2009-10-26 07:37:00,91.805,91.815,91.805,91.815,63200000.0
2009-10-26 07:38:00,91.815,91.82,91.81,91.82,272000000.0
2009-10-26 07:39:00,91.83,91.87,91.82,91.87,289000000.0
2009-10-26 07:40:00,91.87,91.87,91.85,91.865,296900000.0
2009-10-26 07:41:00,91.865,91.865,91.85,91.85,172500000.0
2009-10-26 07:42:00,91.85,91.855,91.85,91.855,278800000.0
2009-10-26 07:43:00,91.855,91.865,91.855,91.855,91700000.0
2009-10-26 07:44:00,91.855,91.865,91.85,91.86,117300000.0
2009-10-26 07:45:00,91.86,91.89,91.86,91.885,96700000.0
2009-10-26 07:46:00,91.885,91.91,91.885,91.905,324100000.0
2009-10-26 07:47:00,91.905,91.91,91.865,91.875,197900000.0
2009-10-26 07:48:00,91.88,91.885,91.865,91.875,405100000.0
2009-10-26 07:49:00,91.875,91.88,91.875,91.875,152400000.0
2009-10-26 07:50:00,91.875,91.88,91.87,91.88,215400000.0
2009-10-26 07:51:00,91.88,91.89,91.85,91.85,306300000.0
2009-10-26 07:52:00,91.85,91.86,91.85,91.85,104000000.0
2009-10-26 07:53:00,91.855,91.86,91.855,91.855,47400000.0
2009-10-26 07:54:00,91.86,91.86,91.855,91.86,72000000.0
2009-10-26 07:55:00,91.86,91.865,91.855,91.855,186500000.0
2009-10-26 07:56:00,91.855,91.88,91.855,91.88,223700000.0
2009-10-26 07:57:00,91.885,91.89,91.86,91.87,192200000.0
2009-10-26 07:58:00,91.875,91.9,91.87,91.895,126700000.0
2009-10-26 07:59:00,91.895,91.94,91.89,91.94,176900000.0
2009-10-26 08:00:00,91.94,91.955,91.89,91.895,386600000.0
2009-10-26 08:01:00,91.895,91.925,91.885,91.92,336500000.0
2009-10-26 08:02:00,91.92,91.92,91.91,91.91,234300000.0
2009-10-26 08:03:00,91.92,91.93,91.91,91.91,201300000.0
2009-10-26 08:04:00,91.915,91.94,91.915,91.93,252000000.0
2009-10-26 08:05:00,91.93,91.94,91.925,91.93,244500000.0
2009-10-26 08:06:00,91.93,91.93,91.915,91.915,183400000.0
2009-10-26 08:07:00,91.915,91.93,91.915,91.925,204400000.0
2009-10-26 08:08:00,91.925,91.93,91.915,91.93,89400000.0
2009-10-26 08:09:00,91.93,91.935,91.92,91.92,95100000.0
2009-10-26 08:10:00,91.92,91.925,91.92,91.925,31600000.0
2009-10-26 08:11:00,91.925,91.925,91.9,91.905,109100000.0
2009-10-26 08:12:00,91.91,91.915,91.9,91.9,80400000.0
2009-10-26 08:13:00,91.895,91.9,91.89,91.895,107800000.0
2009-10-26 08:14:00,91.895,91.895,91.89,91.89,63400000.0
2009-10-26 08:15:00,91.89,91.9,91.89,91.895,39000000.0
2009-10-26 08:16:00,91.89,91.895,91.89,91.89,90600000.0
2009-10-26 08:17:00,91.89,91.895,91.88,91.88,96800000.0
2009-10-26 08:18:00,91.88,91.88,91.855,91.865,225800000.0
2009-10-26 08:19:00,91.86,91.885,91.855,91.885,326100000.0
2009-10-26 08:20:00,91.885,91.89,91.88,91.88,169500000.0
2009-10-26 08:21:00,91.885,91.89,91.86,91.86,319300000.0
2009-10-26 08:22:00,91.855,91.855,91.84,91.845,161500000.0
2009-10-26 08:23:00,91.85,91.855,91.85,91.855,276600000.0
2009-10-26 08:24:00,91.855,91.875,91.855,91.875,368800000.0
2009-10-26 08:25:00,91.875,91.89,91.87,91.875,156100000.0
2009-10-26 08:26:00,91.875,91.875,91.87,91.875,20100000.0
2009-10-26 08:27:00,91.875,91.875,91.855,91.86,172600000.0
2009-10-26 08:28:00,91.86,91.865,91.855,91.86,248200000.0
2009-10-26 08:29:00,91.86,91.88,91.86,91.875,165500000.0
2009-10-26 08:30:00,91.875,91.875,91.87,91.87,48800000.0
2009-10-26 08:31:00,91.87,91.87,91.85,91.865,136000000.0
2009-10-26 08:32:00,91.865,91.87,91.85,91.86,89600000.0
2009-10-26 08:33:00,91.86,91.86,91.86,91.86,24800000.0
2009-10-26 08:34:00,91.86,91.86,91.855,91.855,42000000.0
2009-10-26 08:35:00,91.855,91.86,91.855,91.86,9900000.0
2009-10-26 08:36:00,91.86,91.86,91.845,91.845,188200000.0
2009-10-26 08:37:00,91.85,91.85,91.84,91.845,73000000.0
2009-10-26 08:38:00,91.85,91.85,91.835,91.84,118300000.0
2009-10-26 08:39:00,91.84,91.84,91.83,91.84,106200000.0
2009-10-26 08:40:00,91.84,91.84,91.835,91.84,55500000.0
2009-10-26 08:41:00,91.84,91.84,91.84,91.84,64900000.0
2009-10-26 08:42:00,91.84,91.84,91.84,91.84,17900000.0
2009-10-26 08:43:00,91.84,91.84,91.835,91.84,19400000.0
2009-10-26 08:44:00,91.84,91.84,91.835,91.84,39300000.0
2009-10-26 08:45:00,91.835,91.835,91.82,91.835,109100000.0
2009-10-26 08:46:00,91.835,91.835,91.83,91.83,31900000.0
2009-10-26 08:47:00,91.825,91.83,91.82,91.825,212000000.0
2009-10-26 08:48:00,91.825,91.84,91.82,91.84,77600000.0
2009-10-26 08:49:00,91.84,91.84,91.835,91.84,155200000.0
2009-10-26 08:50:00,91.84,91.85,91.83,91.845,271400001.0
2009-10-26 08:51:00,91.85,91.85,91.84,91.85,255900000.0
2009-10-26 08:52:00,91.85,91.85,91.845,91.845,272600000.0
2009-10-26 08:53:00,91.845,91.86,91.845,91.85,235600000.0
2009-10-26 08:54:00,91.85,91.85,91.84,91.85,152300000.0
2009-10-26 08:55:00,91.85,91.85,91.84,91.84,251000000.0
2009-10-26 08:56:00,91.84,91.84,91.82,91.82,424800000.0
2009-10-26 08:57:00,91.82,91.83,91.815,91.82,158300000.0
2009-10-26 08:58:00,91.82,91.82,91.805,91.82,194400000.0
2009-10-26 08:59:00,91.82,91.83,91.82,91.83,137200000.0
2009-10-26 09:00:00,91.83,91.85,91.83,91.85,167000000.0
2009-10-26 09:01:00,91.855,91.875,91.85,91.85,584000000.0
2009-10-26 09:02:00,91.845,91.845,91.83,91.835,473300000.0
2009-10-26 09:03:00,91.835,91.84,91.835,91.835,293600000.0
2009-10-26 09:04:00,91.835,91.845,91.835,91.84,381000001.0
2009-10-26 09:05:00,91.845,91.85,91.835,91.835,88200000.0
2009-10-26 09:06:00,91.84,91.84,91.83,91.835,213400000.0
2009-10-26 09:07:00,91.835,91.84,91.835,91.84,171800000.0
2009-10-26 09:08:00,91.84,91.84,91.835,91.835,229900000.0
2009-10-26 09:09:00,91.84,91.84,91.83,91.835,208200000.0
2009-10-26 09:10:00,91.835,91.835,91.83,91.83,223800000.0
2009-10-26 09:11:00,91.83,91.835,91.83,91.835,105100001.0
2009-10-26 09:12:00,91.835,91.835,91.815,91.82,222000000.0
2009-10-26 09:13:00,91.82,91.83,91.82,91.825,139900000.0
2009-10-26 09:14:00,91.83,91.84,91.82,91.84,239299999.0
2009-10-26 09:15:00,91.84,91.86,91.84,91.85,225400000.0
2009-10-26 09:16:00,91.85,91.9,91.85,91.9,433200000.0
2009-10-26 09:17:00,91.9,91.92,91.885,91.89,514400000.0
2009-10-26 09:18:00,91.89,91.89,91.87,91.88,707999999.0
2009-10-26 09:19:00,91.875,91.88,91.87,91.87,230400000.0
2009-10-26 09:20:00,91.88,91.89,91.87,91.89,686000000.0
2009-10-26 09:21:00,91.885,91.895,91.88,91.89,229200000.0
2009-10-26 09:22:00,91.89,91.89,91.89,91.89,120700000.0
2009-10-26 09:23:00,91.89,91.89,91.875,91.88,392900000.0
2009-10-26 09:24:00,91.875,91.885,91.87,91.885,395800000.0
2009-10-26 09:25:00,91.885,91.885,91.875,91.885,439000001.0
2009-10-26 09:26:00,91.885,91.885,91.86,91.87,382700000.0
2009-10-26 09:27:00,91.87,91.87,91.86,91.87,135100000.0
2009-10-26 09:28:00,91.865,91.865,91.86,91.86,137000000.0
2009-10-26 09:29:00,91.86,91.885,91.86,91.885,275400000.0
2009-10-26 09:30:00,91.885,91.93,91.885,91.915,308100000.0
2009-10-26 09:31:00,91.915,91.915,91.875,91.895,416100000.0
2009-10-26 09:32:00,91.89,91.92,91.89,91.92,238500000.0
2009-10-26 09:33:00,91.92,91.94,91.915,91.93,419400000.0
2009-10-26 09:34:00,91.93,91.93,91.905,91.91,261100000.0
2009-10-26 09:35:00,91.91,91.93,91.91,91.93,250500000.0
2009-10-26 09:36:00,91.93,91.93,91.885,91.905,541300000.0
2009-10-26 09:37:00,91.905,91.925,91.9,91.915,413999999.0
2009-10-26 09:38:00,91.91,91.92,91.905,91.92,305700000.0
2009-10-26 09:39:00,91.92,91.94,91.91,91.94,354200000.0
2009-10-26 09:40:00,91.94,91.96,91.93,91.94,639900000.0
2009-10-26 09:41:00,91.935,91.94,91.925,91.925,348920000.0
2009-10-26 09:42:00,91.925,91.945,91.91,91.94,443100000.0
2009-10-26 09:43:00,91.94,91.955,91.92,91.925,406300000.0
2009-10-26 09:44:00,91.925,91.945,91.9,91.9,367600002.0
2009-10-26 09:45:00,91.905,91.91,91.905,91.905,70800000.0
2009-10-26 09:46:00,91.905,91.905,91.885,91.885,438000000.0
2009-10-26 09:47:00,91.885,91.895,91.875,91.89,559400000.0
2009-10-26 09:48:00,91.885,91.895,91.875,91.895,385700000.0
2009-10-26 09:49:00,91.89,91.895,91.865,91.88,618500000.0
2009-10-26 09:50:00,91.88,91.88,91.87,91.875,582199999.0
2009-10-26 09:51:00,91.875,91.875,91.86,91.865,722800000.0
2009-10-26 09:52:00,91.865,91.87,91.865,91.87,559000000.0
2009-10-26 09:53:00,91.87,91.88,91.86,91.875,847799998.0
2009-10-26 09:54:00,91.88,91.89,91.875,91.875,711400000.0
2009-10-26 09:55:00,91.875,91.88,91.86,91.865,834400000.0
2009-10-26 09:56:00,91.865,91.875,91.86,91.87,524100000.0
2009-10-26 09:57:00,91.87,91.9,91.87,91.88,529400000.0
2009-10-26 09:58:00,91.88,91.885,91.87,91.87,604000000.0
2009-10-26 09:59:00,91.87,91.87,91.835,91.86,850699997.0
2009-10-26 10:00:00,91.86,91.86,91.835,91.85,887299999.0
2009-10-26 10:01:00,91.85,91.855,91.83,91.835,918300000.0
2009-10-26 10:02:00,91.83,91.84,91.795,91.8,821600000.0
2009-10-26 10:03:00,91.8,91.81,91.795,91.805,439400000.0
2009-10-26 10:04:00,91.805,91.83,91.77,91.83,594400001.0
2009-10-26 10:05:00,91.835,91.845,91.815,91.82,442300000.0
2009-10-26 10:06:00,91.825,91.84,91.815,91.825,439100000.0
2009-10-26 10:07:00,91.825,91.835,91.8,91.83,366000000.0
2009-10-26 10:08:00,91.83,91.835,91.825,91.83,340399996.0
2009-10-26 10:09:00,91.83,91.84,91.82,91.835,381399999.0
2009-10-26 10:10:00,91.835,91.87,91.83,91.86,516499999.0
2009-10-26 10:11:00,91.86,91.91,91.85,91.9,602400000.0
2009-10-26 10:12:00,91.9,91.915,91.89,91.915,590999999.0
2009-10-26 10:13:00,91.915,91.915,91.88,91.89,549399999.0
2009-10-26 10:14:00,91.885,91.89,91.88,91.89,436100000.0
2009-10-26 10:15:00,91.89,91.9,91.87,91.9,678300001.0
2009-10-26 10:16:00,91.9,91.91,91.89,91.91,531200000.0
2009-10-26 10:17:00,91.91,91.91,91.885,91.89,814800000.0
2009-10-26 10:18:00,91.89,91.91,91.87,91.87,741700000.0
2009-10-26 10:19:00,91.87,91.905,91.87,91.89,645100000.0
2009-10-26 10:20:00,91.885,91.895,91.88,91.89,396100000.0
2009-10-26 10:21:00,91.89,91.89,91.87,91.87,584500000.0
2009-10-26 10:22:00,91.87,91.875,91.86,91.865,228400000.0
2009-10-26 10:23:00,91.865,91.88,91.865,91.88,512100000.0
2009-10-26 10:24:00,91.88,91.88,91.87,91.875,274200000.0
2009-10-26 10:25:00,91.875,91.89,91.865,91.88,605199999.0
2009-10-26 10:26:00,91.875,91.88,91.86,91.865,278000000.0
2009-10-26 10:27:00,91.865,91.87,91.855,91.86,513400000.0
2009-10-26 10:28:00,91.86,91.86,91.84,91.845,456999999.0
2009-10-26 10:29:00,91.845,91.845,91.84,91.845,288900000.0
2009-10-26 10:30:00,91.845,91.85,91.84,91.85,365200000.0
2009-10-26 10:31:00,91.845,91.865,91.835,91.855,532700000.0
2009-10-26 10:32:00,91.855,91.855,91.85,91.85,266400000.0
2009-10-26 10:33:00,91.85,91.865,91.85,91.86,444600000.0
2009-10-26 10:34:00,91.86,91.86,91.83,91.83,430800001.0
2009-10-26 10:35:00,91.83,91.835,91.82,91.83,641300000.0
2009-10-26 10:36:00,91.83,91.845,91.83,91.84,199700000.0
2009-10-26 10:37:00,91.84,91.845,91.82,91.82,342300000.0
2009-10-26 10:38:00,91.82,91.83,91.815,91.82,492300000.0
2009-10-26 10:39:00,91.82,91.835,91.8,91.805,464300000.0
2009-10-26 10:40:00,91.805,91.815,91.805,91.81,265200000.0
2009-10-26 10:41:00,91.81,91.83,91.805,91.81,337300000.0
2009-10-26 10:42:00,91.805,91.805,91.75,91.77,778100001.0
2009-10-26 10:43:00,91.775,91.775,91.725,91.74,611300000.0
2009-10-26 10:44:00,91.74,91.76,91.74,91.755,510600000.0
2009-10-26 10:45:00,91.75,91.775,91.75,91.76,397100000.0
2009-10-26 10:46:00,91.765,91.785,91.76,91.785,298700000.0
2009-10-26 10:47:00,91.785,91.785,91.755,91.755,496700000.0
2009-10-26 10:48:00,91.75,91.76,91.725,91.73,507700000.0
2009-10-26 10:49:00,91.73,91.74,91.72,91.73,402800000.0
2009-10-26 10:50:00,91.725,91.74,91.725,91.735,310700000.0
2009-10-26 10:51:00,91.74,91.745,91.73,91.74,137000000.0
2009-10-26 10:52:00,91.735,91.74,91.72,91.74,385000000.0
2009-10-26 10:53:00,91.74,91.75,91.73,91.74,386100000.0
2009-10-26 10:54:00,91.74,91.75,91.74,91.745,369100000.0
2009-10-26 10:55:00,91.745,91.75,91.735,91.75,384300000.0
2009-10-26 10:56:00,91.75,91.755,91.75,91.755,233200000.0
2009-10-26 10:57:00,91.755,91.76,91.745,91.755,458100000.0
2009-10-26 10:58:00,91.755,91.76,91.75,91.75,97400000.0
2009-10-26 10:59:00,91.75,91.76,91.75,91.76,300200000.0
2009-10-26 11:00:00,91.76,91.77,91.75,91.77,291800001.0
2009-10-26 11:01:00,91.77,91.78,91.77,91.775,115600000.0
2009-10-26 11:02:00,91.775,91.78,91.765,91.775,313499999.0
2009-10-26 11:03:00,91.78,91.78,91.745,91.76,384900001.0
2009-10-26 11:04:00,91.76,91.775,91.75,91.77,557900000.0
2009-10-26 11:05:00,91.775,91.775,91.755,91.76,417900003.0
2009-10-26 11:06:00,91.76,91.78,91.76,91.775,442900000.0
2009-10-26 11:07:00,91.775,91.785,91.77,91.78,176100000.0
2009-10-26 11:08:00,91.78,91.78,91.75,91.755,390500000.0
2009-10-26 11:09:00,91.755,91.775,91.755,91.76,342900000.0
2009-10-26 11:10:00,91.755,91.76,91.75,91.76,345400000.0
2009-10-26 11:11:00,91.76,91.76,91.75,91.755,288600000.0
2009-10-26 11:12:00,91.755,91.78,91.755,91.775,225000000.0
2009-10-26 11:13:00,91.775,91.79,91.775,91.785,186100000.0
2009-10-26 11:14:00,91.785,91.8,91.785,91.8,30800000.0
2009-10-26 11:15:00,91.8,91.805,91.78,91.78,270900000.0
2009-10-26 11:16:00,91.79,91.8,91.785,91.8,108500000.0
2009-10-26 11:17:00,91.8,91.805,91.8,91.805,168600000.0
2009-10-26 11:18:00,91.805,91.81,91.8,91.8,128000000.0
2009-10-26 11:19:00,91.805,91.81,91.79,91.8,241200000.0
2009-10-26 11:20:00,91.8,91.805,91.795,91.805,267100000.0
2009-10-26 11:21:00,91.8,91.805,91.8,91.8,127200000.0
2009-10-26 11:22:00,91.795,91.8,91.795,91.8,169500000.0
2009-10-26 11:23:00,91.805,91.805,91.79,91.79,228400000.0
2009-10-26 11:24:00,91.795,91.795,91.785,91.785,378600000.0
2009-10-26 11:25:00,91.785,91.79,91.78,91.78,223200000.0
2009-10-26 11:26:00,91.78,91.8,91.78,91.8,628900000.0
2009-10-26 11:27:00,91.8,91.8,91.8,91.8,146400000.0
2009-10-26 11:28:00,91.8,91.835,91.8,91.835,413499999.0
2009-10-26 11:29:00,91.83,91.835,91.805,91.81,517599993.0
2009-10-26 11:30:00,91.81,91.815,91.79,91.795,317100000.0
2009-10-26 11:31:00,91.795,91.795,91.79,91.79,379700000.0
2009-10-26 11:32:00,91.79,91.8,91.78,91.78,322100000.0
2009-10-26 11:33:00,91.78,91.8,91.78,91.795,373900000.0
2009-10-26 11:34:00,91.8,91.8,91.77,91.775,445399998.0
2009-10-26 11:35:00,91.775,91.775,91.75,91.775,350100000.0
2009-10-26 11:36:00,91.775,91.775,91.77,91.77,100300000.0
2009-10-26 11:37:00,91.77,91.78,91.755,91.78,362600000.0
2009-10-26 11:38:00,91.78,91.78,91.77,91.78,113800000.0
2009-10-26 11:39:00,91.78,91.8,91.78,91.785,299400000.0
2009-10-26 11:40:00,91.785,91.8,91.78,91.79,387199999.0
2009-10-26 11:41:00,91.79,91.795,91.765,91.765,455699999.0
2009-10-26 11:42:00,91.765,91.78,91.755,91.77,485600000.0
2009-10-26 11:43:00,91.77,91.775,91.755,91.76,226799999.0
2009-10-26 11:44:00,91.76,91.77,91.725,91.74,335800000.0
2009-10-26 11:45:00,91.74,91.74,91.74,91.74,175000000.0
2009-10-26 11:46:00,91.74,91.745,91.73,91.74,199100000.0
2009-10-26 11:47:00,91.745,91.755,91.73,91.73,792200002.0
2009-10-26 11:48:00,91.73,91.745,91.73,91.74,853899997.0
2009-10-26 11:49:00,91.74,91.755,91.74,91.75,439400000.0
2009-10-26 11:50:00,91.75,91.76,91.745,91.75,506399999.0
2009-10-26 11:51:00,91.75,91.75,91.745,91.75,148700000.0
2009-10-26 11:52:00,91.75,91.76,91.745,91.755,245100000.0
2009-10-26 11:53:00,91.755,91.76,91.75,91.75,438500004.0
2009-10-26 11:54:00,91.75,91.75,91.74,91.745,683700002.0
2009-10-26 11:55:00,91.745,91.75,91.745,91.745,273100000.0
2009-10-26 11:56:00,91.745,91.75,91.745,91.745,461600000.0
2009-10-26 11:57:00,91.745,91.75,91.74,91.75,622800000.0
2009-10-26 11:58:00,91.75,91.75,91.725,91.73,409200001.0
2009-10-26 11:59:00,91.73,91.73,91.72,91.72,331500000.0
2009-10-26 12:00:00,91.72,91.73,91.71,91.72,652000000.0
2009-10-26 12:01:00,91.72,91.73,91.715,91.73,423699996.0
2009-10-26 12:02:00,91.73,91.735,91.72,91.735,162400000.0
2009-10-26 12:03:00,91.735,91.77,91.735,91.77,568700000.0
2009-10-26 12:04:00,91.77,91.775,91.77,91.77,244900000.0
2009-10-26 12:05:00,91.77,91.77,91.77,91.77,126100000.0
2009-10-26 12:06:00,91.77,91.77,91.765,91.77,210399998.0
2009-10-26 12:07:00,91.765,91.765,91.755,91.765,509700000.0
2009-10-26 12:08:00,91.765,91.765,91.755,91.755,226400000.0
2009-10-26 12:09:00,91.755,91.76,91.755,91.755,181700000.0
2009-10-26 12:10:00,91.755,91.755,91.725,91.74,521500004.0
2009-10-26 12:11:00,91.74,91.74,91.73,91.74,135700000.0
2009-10-26 12:12:00,91.735,91.74,91.73,91.735,278100001.0
2009-10-26 12:13:00,91.735,91.74,91.735,91.74,50400000.0
2009-10-26 12:14:00,91.74,91.74,91.72,91.725,184100000.0
2009-10-26 12:15:00,91.73,91.73,91.725,91.73,71800000.0
2009-10-26 12:16:00,91.725,91.74,91.725,91.735,279400005.0
2009-10-26 12:17:00,91.74,91.74,91.73,91.74,292900000.0
2009-10-26 12:18:00,91.735,91.76,91.735,91.76,108299999.0
2009-10-26 12:19:00,91.76,91.76,91.755,91.76,142200000.0
2009-10-26 12:20:00,91.755,91.755,91.745,91.745,179300000.0
2009-10-26 12:21:00,91.745,91.755,91.745,91.745,250499999.0
2009-10-26 12:22:00,91.745,91.745,91.74,91.74,54700000.0
2009-10-26 12:23:00,91.74,91.74,91.725,91.725,374300000.0
2009-10-26 12:24:00,91.725,91.73,91.725,91.73,132800000.0
2009-10-26 12:25:00,91.73,91.735,91.73,91.73,193900000.0
2009-10-26 12:26:00,91.73,91.73,91.715,91.725,246900000.0
2009-10-26 12:27:00,91.725,91.745,91.725,91.74,221800000.0
2009-10-26 12:28:00,91.74,91.75,91.74,91.745,154900000.0
2009-10-26 12:29:00,91.745,91.745,91.715,91.73,420800001.0
2009-10-26 12:30:00,91.725,91.73,91.725,91.73,532099991.0
2009-10-26 12:31:00,91.725,91.74,91.725,91.73,250699999.0
2009-10-26 12:32:00,91.735,91.735,91.72,91.725,232800000.0
2009-10-26 12:33:00,91.725,91.74,91.725,91.73,335600000.0
2009-10-26 12:34:00,91.73,91.73,91.72,91.73,270199999.0
2009-10-26 12:35:00,91.73,91.76,91.73,91.76,126000000.0
2009-10-26 12:36:00,91.76,91.77,91.76,91.77,184600000.0
2009-10-26 12:37:00,91.77,91.78,91.77,91.78,194000000.0
2009-10-26 12:38:00,91.78,91.79,91.775,91.78,237200000.0
2009-10-26 12:39:00,91.78,91.8,91.775,91.78,526100000.0
2009-10-26 12:40:00,91.78,91.79,91.76,91.79,351600001.0
2009-10-26 12:41:00,91.79,91.81,91.79,91.8,249300001.0
2009-10-26 12:42:00,91.8,91.81,91.8,91.8,342800001.0
2009-10-26 12:43:00,91.795,91.8,91.755,91.77,456900000.0
2009-10-26 12:44:00,91.765,91.77,91.76,91.77,338400001.0
2009-10-26 12:45:00,91.77,91.77,91.755,91.755,78100001.0
2009-10-26 12:46:00,91.755,91.765,91.755,91.765,358100001.0
2009-10-26 12:47:00,91.765,91.77,91.755,91.76,283399999.0
2009-10-26 12:48:00,91.76,91.765,91.74,91.745,302000000.0
2009-10-26 12:49:00,91.74,91.75,91.74,91.74,158400000.0
2009-10-26 12:50:00,91.74,91.755,91.73,91.74,479499999.0
2009-10-26 12:51:00,91.74,91.74,91.73,91.73,278299999.0
2009-10-26 12:52:00,91.73,91.74,91.73,91.73,100099999.0
2009-10-26 12:53:00,91.73,91.74,91.73,91.735,375400000.0
2009-10-26 12:54:00,91.74,91.745,91.735,91.74,164600000.0
2009-10-26 12:55:00,91.745,91.75,91.73,91.75,171100000.0
2009-10-26 12:56:00,91.75,91.75,91.74,91.74,371900000.0
2009-10-26 12:57:00,91.74,91.76,91.735,91.755,421400000.0
2009-10-26 12:58:00,91.755,91.76,91.74,91.76,282900000.0
2009-10-26 12:59:00,91.76,91.77,91.76,91.765,130000000.0
2009-10-26 13:00:00,91.765,91.77,91.75,91.765,427399999.0
2009-10-26 13:01:00,91.76,91.77,91.75,91.76,304300000.0
2009-10-26 13:02:00,91.76,91.77,91.76,91.76,385900000.0
2009-10-26 13:03:00,91.76,91.775,91.76,91.77,255500000.0
2009-10-26 13:04:00,91.77,91.775,91.77,91.775,223600000.0
2009-10-26 13:05:00,91.77,91.77,91.76,91.76,308599998.0
2009-10-26 13:06:00,91.765,91.81,91.76,91.79,582000002.0
2009-10-26 13:07:00,91.79,91.8,91.77,91.77,531500000.0
2009-10-26 13:08:00,91.77,91.775,91.77,91.77,511700000.0
2009-10-26 13:09:00,91.77,91.79,91.77,91.79,500100000.0
2009-10-26 13:10:00,91.79,91.79,91.785,91.79,243300000.0
2009-10-26 13:11:00,91.79,91.79,91.79,91.79,116400000.0
2009-10-26 13:12:00,91.79,91.85,91.79,91.84,951300004.0
2009-10-26 13:13:00,91.84,91.86,91.835,91.85,948699999.0
2009-10-26 13:14:00,91.845,91.86,91.83,91.845,1119999995.0
2009-10-26 13:15:00,91.845,91.855,91.835,91.845,868400002.0
2009-10-26 13:16:00,91.845,91.85,91.82,91.835,494200000.0
2009-10-26 13:17:00,91.835,91.835,91.835,91.835,173600000.0
2009-10-26 13:18:00,91.835,91.835,91.83,91.83,75200000.0
2009-10-26 13:19:00,91.83,91.83,91.83,91.83,7100000.0
2009-10-26 13:20:00,91.83,91.83,91.82,91.825,141599999.0
2009-10-26 13:21:00,91.83,91.835,91.82,91.83,463099999.0
2009-10-26 13:22:00,91.835,91.845,91.81,91.81,581200001.0
2009-10-26 13:23:00,91.81,91.81,91.8,91.8,505300000.0
2009-10-26 13:24:00,91.805,91.81,91.8,91.805,466800000.0
2009-10-26 13:25:00,91.805,91.805,91.77,91.77,540600000.0
2009-10-26 13:26:00,91.77,91.79,91.77,91.79,369900002.0
2009-10-26 13:27:00,91.785,91.81,91.785,91.795,417499999.0
2009-10-26 13:28:00,91.795,91.81,91.795,91.795,552700000.0
2009-10-26 13:29:00,91.8,91.805,91.79,91.79,136400000.0
2009-10-26 13:30:00,91.79,91.79,91.775,91.785,356300000.0
2009-10-26 13:31:00,91.785,91.79,91.78,91.78,189700000.0
2009-10-26 13:32:00,91.78,91.78,91.765,91.77,237900000.0
2009-10-26 13:33:00,91.77,91.775,91.765,91.77,202800000.0
2009-10-26 13:34:00,91.77,91.77,91.76,91.765,140800000.0
2009-10-26 13:35:00,91.765,91.77,91.75,91.755,284999999.0
2009-10-26 13:36:00,91.755,91.755,91.735,91.74,329499999.0
2009-10-26 13:37:00,91.735,91.74,91.725,91.73,422400000.0
2009-10-26 13:38:00,91.725,91.745,91.72,91.74,368400000.0
2009-10-26 13:39:00,91.74,91.75,91.73,91.74,445700001.0
2009-10-26 13:40:00,91.74,91.76,91.74,91.745,478000000.0
2009-10-26 13:41:00,91.73,91.76,91.73,91.755,329199999.0
2009-10-26 13:42:00,91.755,91.78,91.755,91.77,418600001.0
2009-10-26 13:43:00,91.77,91.78,91.77,91.775,418000002.0
2009-10-26 13:44:00,91.775,91.785,91.77,91.78,345200000.0
2009-10-26 13:45:00,91.785,91.79,91.78,91.785,314600000.0
2009-10-26 13:46:00,91.785,91.79,91.78,91.79,195600001.0
2009-10-26 13:47:00,91.79,91.8,91.79,91.795,241199999.0
2009-10-26 13:48:00,91.795,91.795,91.785,91.785,589899997.0
2009-10-26 13:49:00,91.785,91.82,91.785,91.82,641799997.0
2009-10-26 13:50:00,91.82,91.82,91.81,91.815,553300001.0
2009-10-26 13:51:00,91.815,91.82,91.815,91.815,332000000.0
2009-10-26 13:52:00,91.815,91.82,91.8,91.805,426599999.0
2009-10-26 13:53:00,91.805,91.805,91.795,91.795,475000000.0
2009-10-26 13:54:00,91.795,91.845,91.795,91.845,309599999.0
2009-10-26 13:55:00,91.845,91.87,91.83,91.87,199100000.0
2009-10-26 13:56:00,91.87,91.87,91.85,91.85,570600000.0
2009-10-26 13:57:00,91.85,91.855,91.85,91.855,211700000.0
2009-10-26 13:58:00,91.855,91.86,91.835,91.855,502400000.0
2009-10-26 13:59:00,91.855,91.89,91.85,91.87,703900000.0
2009-10-26 14:00:00,91.87,91.91,91.87,91.9,737200000.0
2009-10-26 14:01:00,91.9,91.9,91.865,91.87,405700000.0
2009-10-26 14:02:00,91.87,91.905,91.87,91.885,479800001.0
2009-10-26 14:03:00,91.88,91.89,91.865,91.875,552300002.0
2009-10-26 14:04:00,91.88,91.885,91.865,91.87,372599999.0
2009-10-26 14:05:00,91.87,91.88,91.86,91.87,209500000.0
2009-10-26 14:06:00,91.87,91.91,91.865,91.91,358899999.0
2009-10-26 14:07:00,91.905,91.97,91.905,91.95,547299999.0
2009-10-26 14:08:00,91.955,91.96,91.935,91.945,393199997.0
2009-10-26 14:09:00,91.945,91.95,91.93,91.93,432500000.0
2009-10-26 14:10:00,91.93,91.935,91.895,91.9,288299999.0
2009-10-26 14:11:00,91.9,91.91,91.89,91.905,198800000.0
2009-10-26 14:12:00,91.91,91.945,91.905,91.915,476599999.0
2009-10-26 14:13:00,91.92,91.935,91.92,91.93,96700000.0
2009-10-26 14:14:00,91.93,91.93,91.91,91.915,129700000.0
2009-10-26 14:15:00,91.915,91.92,91.9,91.91,472000001.0
2009-10-26 14:16:00,91.91,91.91,91.9,91.91,86900000.0
2009-10-26 14:17:00,91.905,91.93,91.905,91.925,138400000.0
2009-10-26 14:18:00,91.925,91.93,91.92,91.925,235700000.0
2009-10-26 14:19:00,91.93,91.93,91.92,91.925,367300000.0
2009-10-26 14:20:00,91.925,91.925,91.895,91.895,415500000.0
2009-10-26 14:21:00,91.895,91.9,91.885,91.9,272099999.0
2009-10-26 14:22:00,91.895,91.9,91.89,91.89,462400001.0
2009-10-26 14:23:00,91.89,91.915,91.89,91.91,536300000.0
2009-10-26 14:24:00,91.91,91.91,91.89,91.89,308500000.0
2009-10-26 14:25:00,91.89,91.9,91.885,91.9,342899999.0
2009-10-26 14:26:00,91.895,91.9,91.88,91.88,351100000.0
2009-10-26 14:27:00,91.88,91.885,91.86,91.875,582900000.0
2009-10-26 14:28:00,91.875,91.875,91.86,91.865,719099997.0
2009-10-26 14:29:00,91.87,91.88,91.855,91.87,729900002.0
2009-10-26 14:30:00,91.87,91.9,91.87,91.895,476800002.0
2009-10-26 14:31:00,91.895,91.895,91.88,91.89,500100000.0
2009-10-26 14:32:00,91.89,91.89,91.87,91.875,726299999.0
2009-10-26 14:33:00,91.875,91.88,91.87,91.875,472199999.0
2009-10-26 14:34:00,91.875,91.88,91.86,91.87,683199999.0
2009-10-26 14:35:00,91.87,91.88,91.86,91.88,623900001.0
2009-10-26 14:36:00,91.875,91.89,91.87,91.89,281300001.0
2009-10-26 14:37:00,91.88,91.92,91.88,91.915,533599999.0
2009-10-26 14:38:00,91.915,91.95,91.9,91.94,410899999.0
2009-10-26 14:39:00,91.94,91.94,91.915,91.93,439300000.0
2009-10-26 14:40:00,91.93,91.93,91.91,91.915,493200000.0
2009-10-26 14:41:00,91.91,91.91,91.9,91.9,174700000.0
2009-10-26 14:42:00,91.9,91.9,91.89,91.895,220399999.0
2009-10-26 14:43:00,91.895,91.9,91.88,91.88,162100000.0
2009-10-26 14:44:00,91.875,91.89,91.875,91.88,363900000.0
2009-10-26 14:45:00,91.88,91.89,91.88,91.885,326400000.0
2009-10-26 14:46:00,91.885,91.885,91.87,91.875,355500001.0
2009-10-26 14:47:00,91.875,91.875,91.87,91.87,390200000.0
2009-10-26 14:48:00,91.87,91.875,91.87,91.875,656999999.0
2009-10-26 14:49:00,91.875,91.88,91.87,91.87,407200000.0
2009-10-26 14:50:00,91.87,91.87,91.86,91.865,568900011.0
2009-10-26 14:51:00,91.865,91.87,91.865,91.865,552799996.0
2009-10-26 14:52:00,91.865,91.875,91.865,91.87,577400000.0
2009-10-26 14:53:00,91.865,91.87,91.86,91.87,395100000.0
2009-10-26 14:54:00,91.87,91.88,91.87,91.87,361800000.0
2009-10-26 14:55:00,91.87,91.88,91.87,91.88,301500000.0
2009-10-26 14:56:00,91.88,91.91,91.87,91.91,376300001.0
2009-10-26 14:57:00,91.91,91.95,91.91,91.935,599200001.0
2009-10-26 14:58:00,91.935,91.94,91.915,91.92,460900001.0
2009-10-26 14:59:00,91.92,91.95,91.92,91.94,614500000.0
2009-10-26 15:00:00,91.94,91.97,91.935,91.96,643100000.0
2009-10-26 15:01:00,91.96,91.97,91.96,91.97,378200000.0
2009-10-26 15:02:00,91.97,91.97,91.955,91.955,189800000.0
2009-10-26 15:03:00,91.955,91.96,91.93,91.935,541400000.0
2009-10-26 15:04:00,91.94,91.94,91.93,91.935,676399999.0
2009-10-26 15:05:00,91.935,91.96,91.935,91.945,1028300001.0
2009-10-26 15:06:00,91.945,91.96,91.94,91.955,509700000.0
2009-10-26 15:07:00,91.955,91.96,91.955,91.955,305600000.0
2009-10-26 15:08:00,91.955,91.955,91.95,91.95,352000000.0
2009-10-26 15:09:00,91.95,91.955,91.94,91.95,330900000.0
2009-10-26 15:10:00,91.95,91.95,91.94,91.94,478500000.0
2009-10-26 15:11:00,91.94,91.95,91.94,91.945,538200000.0
2009-10-26 15:12:00,91.945,91.95,91.94,91.94,371900000.0
2009-10-26 15:13:00,91.94,91.95,91.93,91.93,386700000.0
2009-10-26 15:14:00,91.93,91.95,91.93,91.94,419700000.0
2009-10-26 15:15:00,91.935,91.95,91.93,91.95,653400000.0
2009-10-26 15:16:00,91.95,91.96,91.95,91.95,392100000.0
2009-10-26 15:17:00,91.95,91.965,91.95,91.96,509700000.0
2009-10-26 15:18:00,91.955,91.96,91.955,91.955,250200000.0
2009-10-26 15:19:00,91.955,91.955,91.945,91.95,253500000.0
2009-10-26 15:20:00,91.95,91.955,91.94,91.95,803600004.0
2009-10-26 15:21:00,91.95,91.97,91.94,91.96,485399998.0
2009-10-26 15:22:00,91.96,91.96,91.94,91.94,443000000.0
2009-10-26 15:23:00,91.94,91.94,91.94,91.94,145900000.0
2009-10-26 15:24:00,91.94,91.94,91.93,91.93,704899997.0
2009-10-26 15:25:00,91.93,91.94,91.925,91.935,601500000.0
2009-10-26 15:26:00,91.935,91.955,91.935,91.95,197600000.0
2009-10-26 15:27:00,91.95,91.96,91.935,91.935,124200000.0
2009-10-26 15:28:00,91.935,91.95,91.935,91.95,247000000.0
2009-10-26 15:29:00,91.95,91.95,91.945,91.95,194800000.0
2009-10-26 15:30:00,91.95,91.95,91.935,91.94,414400000.0
2009-10-26 15:31:00,91.94,91.95,91.935,91.95,480800000.0
2009-10-26 15:32:00,91.95,91.95,91.945,91.95,579299999.0
2009-10-26 15:33:00,91.95,91.95,91.945,91.945,494700000.0
2009-10-26 15:34:00,91.945,91.95,91.94,91.945,531400003.0
2009-10-26 15:35:00,91.945,91.95,91.94,91.94,450500000.0
2009-10-26 15:36:00,91.94,91.95,91.94,91.95,441800000.0
2009-10-26 15:37:00,91.95,91.955,91.93,91.93,384100000.0
2009-10-26 15:38:00,91.93,91.93,91.92,91.92,337000000.0
2009-10-26 15:39:00,91.92,91.925,91.885,91.89,750600000.0
2009-10-26 15:40:00,91.89,91.91,91.89,91.91,579600000.0
2009-10-26 15:41:00,91.91,91.91,91.84,91.845,733499999.0
2009-10-26 15:42:00,91.845,91.855,91.83,91.855,805000001.0
2009-10-26 15:43:00,91.86,91.875,91.85,91.87,581900000.0
2009-10-26 15:44:00,91.87,91.88,91.855,91.855,682900001.0
2009-10-26 15:45:00,91.855,91.865,91.85,91.85,715700001.0
2009-10-26 15:46:00,91.85,91.865,91.83,91.865,1041700000.0
2009-10-26 15:47:00,91.865,91.87,91.845,91.86,581500000.0
2009-10-26 15:48:00,91.86,91.89,91.86,91.88,512000001.0
2009-10-26 15:49:00,91.88,91.91,91.88,91.89,1018700000.0
2009-10-26 15:50:00,91.89,91.92,91.86,91.895,1243099997.0
2009-10-26 15:51:00,91.885,91.95,91.885,91.94,629400000.0
2009-10-26 15:52:00,91.945,91.95,91.93,91.93,285600000.0
2009-10-26 15:53:00,91.93,91.94,91.9,91.915,270000000.0
2009-10-26 15:54:00,91.915,91.95,91.905,91.935,539200000.0
2009-10-26 15:55:00,91.935,91.96,91.93,91.95,239700000.0
2009-10-26 15:56:00,91.95,91.99,91.95,91.985,295800000.0
2009-10-26 15:57:00,91.985,92.05,91.985,92.05,859899999.0
2009-10-26 15:58:00,92.05,92.08,92.03,92.08,368199999.0
2009-10-26 15:59:00,92.08,92.08,92.045,92.05,466300001.0
2009-10-26 16:00:00,92.05,92.06,92.04,92.05,660100000.0
2009-10-26 16:01:00,92.05,92.07,92.025,92.07,663999999.0
2009-10-26 16:02:00,92.07,92.07,92.04,92.04,1149000000.0
2009-10-26 16:03:00,92.04,92.065,92.015,92.03,734900001.0
2009-10-26 16:04:00,92.03,92.06,92.03,92.04,404200000.0
2009-10-26 16:05:00,92.04,92.07,92.04,92.055,592000000.0
2009-10-26 16:06:00,92.05,92.07,92.05,92.07,524100000.0
2009-10-26 16:07:00,92.075,92.135,92.075,92.13,969499997.0
2009-10-26 16:08:00,92.135,92.17,92.115,92.12,1388900000.0
2009-10-26 16:09:00,92.12,92.145,92.12,92.135,618400000.0
2009-10-26 16:10:00,92.135,92.15,92.13,92.135,958800002.0
2009-10-26 16:11:00,92.13,92.13,92.1,92.125,396100000.0
2009-10-26 16:12:00,92.125,92.13,92.12,92.12,186200000.0
2009-10-26 16:13:00,92.12,92.13,92.11,92.12,225000000.0
2009-10-26 16:14:00,92.12,92.155,92.12,92.145,486500002.0
2009-10-26 16:15:00,92.145,92.155,92.13,92.135,875700000.0
2009-10-26 16:16:00,92.135,92.15,92.125,92.14,643800000.0
2009-10-26 16:17:00,92.14,92.15,92.14,92.145,347200000.0
2009-10-26 16:18:00,92.14,92.145,92.12,92.13,572200000.0
2009-10-26 16:19:00,92.13,92.13,92.12,92.12,454500000.0
2009-10-26 16:20:00,92.12,92.125,92.1,92.1,523400000.0
2009-10-26 16:21:00,92.105,92.13,92.1,92.125,784200007.0
2009-10-26 16:22:00,92.125,92.13,92.125,92.125,716600000.0
2009-10-26 16:23:00,92.13,92.175,92.13,92.175,1024699998.0
2009-10-26 16:24:00,92.175,92.18,92.14,92.165,1421499994.0
2009-10-26 16:25:00,92.17,92.175,92.155,92.16,832800004.0
2009-10-26 16:26:00,92.16,92.19,92.16,92.185,685800001.0
2009-10-26 16:27:00,92.185,92.19,92.165,92.18,704800000.0
2009-10-26 16:28:00,92.185,92.21,92.18,92.2,445000000.0
2009-10-26 16:29:00,92.2,92.23,92.2,92.225,1097399999.0
2009-10-26 16:30:00,92.22,92.23,92.205,92.22,889799996.0
2009-10-26 16:31:00,92.22,92.23,92.205,92.215,835599997.0
2009-10-26 16:32:00,92.22,92.22,92.185,92.19,947100000.0
2009-10-26 16:33:00,92.19,92.2,92.17,92.2,692400000.0
2009-10-26 16:34:00,92.2,92.215,92.19,92.21,539700001.0
2009-10-26 16:35:00,92.205,92.21,92.18,92.21,1029299999.0
2009-10-26 16:36:00,92.21,92.21,92.19,92.2,826200000.0
2009-10-26 16:37:00,92.2,92.2,92.175,92.175,842700002.0
2009-10-26 16:38:00,92.175,92.195,92.175,92.19,869800000.0
2009-10-26 16:39:00,92.19,92.19,92.175,92.175,836300001.0
2009-10-26 16:40:00,92.18,92.185,92.165,92.185,954000007.0
2009-10-26 16:41:00,92.185,92.19,92.17,92.17,747600002.0
2009-10-26 16:42:00,92.17,92.19,92.17,92.175,501800000.0
2009-10-26 16:43:00,92.175,92.19,92.17,92.175,419400000.0
2009-10-26 16:44:00,92.175,92.185,92.16,92.17,406100000.0
2009-10-26 16:45:00,92.17,92.17,92.15,92.16,581200000.0
2009-10-26 16:46:00,92.16,92.17,92.155,92.165,754800001.0
2009-10-26 16:47:00,92.165,92.18,92.16,92.18,874299999.0
2009-10-26 16:48:00,92.18,92.185,92.175,92.18,428000001.0
2009-10-26 16:49:00,92.18,92.185,92.17,92.185,527900000.0
2009-10-26 16:50:00,92.185,92.19,92.175,92.19,278900001.0
2009-10-26 16:51:00,92.185,92.215,92.175,92.2,648799998.0
2009-10-26 16:52:00,92.2,92.21,92.19,92.19,216799999.0
2009-10-26 16:53:00,92.19,92.22,92.19,92.205,976500003.0
2009-10-26 16:54:00,92.205,92.215,92.2,92.215,756500000.0
2009-10-26 16:55:00,92.215,92.225,92.21,92.225,975000002.0
2009-10-26 16:56:00,92.22,92.24,92.215,92.23,945700002.0
2009-10-26 16:57:00,92.23,92.23,92.215,92.215,327600000.0
2009-10-26 16:58:00,92.215,92.22,92.21,92.215,569199996.0
2009-10-26 16:59:00,92.22,92.23,92.18,92.18,737399996.0
2009-10-26 17:00:00,92.18,92.19,92.17,92.18,725099997.0
2009-10-26 17:01:00,92.18,92.225,92.18,92.205,616299999.0
2009-10-26 17:02:00,92.205,92.22,92.17,92.21,708000000.0
2009-10-26 17:03:00,92.21,92.22,92.205,92.21,489400000.0
2009-10-26 17:04:00,92.21,92.21,92.18,92.18,546500002.0
2009-10-26 17:05:00,92.185,92.19,92.18,92.18,603600001.0
2009-10-26 17:06:00,92.18,92.195,92.18,92.18,402999999.0
2009-10-26 17:07:00,92.18,92.21,92.17,92.2,722200000.0
2009-10-26 17:08:00,92.2,92.2,92.17,92.185,345900000.0
2009-10-26 17:09:00,92.185,92.19,92.17,92.17,325899999.0
2009-10-26 17:10:00,92.17,92.185,92.17,92.185,387800000.0
2009-10-26 17:11:00,92.19,92.2,92.18,92.185,491500000.0
2009-10-26 17:12:00,92.185,92.22,92.18,92.21,951799998.0
2009-10-26 17:13:00,92.21,92.26,92.205,92.235,713000000.0
2009-10-26 17:14:00,92.235,92.24,92.215,92.24,559300000.0
2009-10-26 17:15:00,92.24,92.26,92.23,92.25,764500000.0
2009-10-26 17:16:00,92.25,92.255,92.23,92.24,562200000.0
2009-10-26 17:17:00,92.24,92.26,92.225,92.26,773300001.0
2009-10-26 17:18:00,92.26,92.26,92.225,92.23,624299997.0
2009-10-26 17:19:00,92.23,92.28,92.225,92.26,714799999.0
2009-10-26 17:20:00,92.255,92.27,92.245,92.25,1207700001.0
2009-10-26 17:21:00,92.255,92.28,92.24,92.255,978999999.0
2009-10-26 17:22:00,92.255,92.255,92.235,92.24,758300004.0
2009-10-26 17:23:00,92.24,92.265,92.24,92.255,451500000.0
2009-10-26 17:24:00,92.255,92.26,92.235,92.245,786800000.0
2009-10-26 17:25:00,92.245,92.25,92.23,92.24,571699999.0
2009-10-26 17:26:00,92.245,92.26,92.24,92.24,572100000.0
2009-10-26 17:27:00,92.24,92.245,92.23,92.24,423400000.0
2009-10-26 17:28:00,92.24,92.265,92.235,92.245,686300000.0
2009-10-26 17:29:00,92.245,92.27,92.24,92.255,535400000.0
2009-10-26 17:30:00,92.255,92.265,92.24,92.265,347600000.0
2009-10-26 17:31:00,92.265,92.265,92.23,92.235,663499998.0
2009-10-26 17:32:00,92.24,92.265,92.24,92.265,414200000.0
2009-10-26 17:33:00,92.26,92.27,92.245,92.25,539100000.0
2009-10-26 17:34:00,92.245,92.25,92.225,92.23,904100004.0
2009-10-26 17:35:00,92.225,92.23,92.17,92.17,571300001.0
2009-10-26 17:36:00,92.17,92.17,92.11,92.11,691100000.0
2009-10-26 17:37:00,92.11,92.11,92.05,92.085,1027400005.0
2009-10-26 17:38:00,92.085,92.13,92.075,92.13,1262899999.0
2009-10-26 17:39:00,92.13,92.13,92.11,92.11,562400000.0
2009-10-26 17:40:00,92.11,92.13,92.1,92.1,509199999.0
2009-10-26 17:41:00,92.1,92.115,92.03,92.035,921800000.0
2009-10-26 17:42:00,92.035,92.075,92.03,92.07,977900001.0
2009-10-26 17:43:00,92.065,92.075,92.04,92.055,834400000.0
2009-10-26 17:44:00,92.055,92.06,92.04,92.05,667099999.0
2009-10-26 17:45:00,92.055,92.06,92.02,92.02,585100000.0
2009-10-26 17:46:00,92.02,92.02,91.99,92.02,738400001.0
2009-10-26 17:47:00,92.01,92.02,92.005,92.02,486200004.0
2009-10-26 17:48:00,92.02,92.045,91.97,91.97,1028399999.0
2009-10-26 17:49:00,91.975,91.98,91.935,91.98,730099997.0
2009-10-26 17:50:00,91.975,91.98,91.915,91.92,922099993.0
2009-10-26 17:51:00,91.92,91.96,91.92,91.945,653600001.0
2009-10-26 17:52:00,91.95,91.955,91.935,91.95,423199998.0
2009-10-26 17:53:00,91.95,91.955,91.9,91.945,739400000.0
2009-10-26 17:54:00,91.945,91.95,91.94,91.945,538999998.0
2009-10-26 17:55:00,91.945,91.955,91.935,91.95,782299999.0
2009-10-26 17:56:00,91.95,91.98,91.94,91.955,569099999.0
2009-10-26 17:57:00,91.96,91.96,91.94,91.95,307800001.0
2009-10-26 17:58:00,91.955,91.99,91.945,91.985,368000000.0
2009-10-26 17:59:00,91.975,91.99,91.945,91.965,601200002.0
2009-10-26 18:00:00,91.97,91.975,91.875,91.93,516199999.0
2009-10-26 18:01:00,91.93,91.955,91.93,91.93,140400000.0
2009-10-26 18:02:00,91.925,91.97,91.925,91.965,308700000.0
2009-10-26 18:03:00,91.965,91.975,91.96,91.965,566600000.0
2009-10-26 18:04:00,91.965,92.035,91.965,92.035,417600000.0
2009-10-26 18:05:00,92.04,92.04,92.0,92.01,380000000.0
2009-10-26 18:06:00,92.01,92.045,92.005,92.01,604900000.0
2009-10-26 18:07:00,92.01,92.01,91.955,91.975,562599999.0
2009-10-26 18:08:00,91.975,92.055,91.975,92.05,562099999.0
2009-10-26 18:09:00,92.05,92.06,92.035,92.04,580500000.0
2009-10-26 18:10:00,92.045,92.12,92.04,92.1,478900000.0
2009-10-26 18:11:00,92.1,92.16,92.085,92.13,638600000.0
2009-10-26 18:12:00,92.13,92.165,92.105,92.14,710200001.0
2009-10-26 18:13:00,92.135,92.155,92.13,92.135,625100000.0
2009-10-26 18:14:00,92.145,92.15,92.09,92.11,558300000.0
2009-10-26 18:15:00,92.11,92.11,92.08,92.08,385500000.0
2009-10-26 18:16:00,92.08,92.09,92.07,92.08,364600000.0
2009-10-26 18:17:00,92.08,92.125,92.08,92.115,510000000.0
2009-10-26 18:18:00,92.11,92.12,92.085,92.11,364099999.0
2009-10-26 18:19:00,92.11,92.11,92.07,92.08,301300000.0
2009-10-26 18:20:00,92.075,92.09,92.06,92.09,359300000.0
2009-10-26 18:21:00,92.09,92.09,92.065,92.065,309699998.0
2009-10-26 18:22:00,92.065,92.07,92.06,92.065,417800000.0
2009-10-26 18:23:00,92.06,92.08,92.055,92.06,443100000.0
2009-10-26 18:24:00,92.065,92.07,92.055,92.055,584000002.0
2009-10-26 18:25:00,92.06,92.07,92.055,92.065,847900001.0
2009-10-26 18:26:00,92.065,92.07,92.02,92.045,681700004.0
2009-10-26 18:27:00,92.045,92.055,92.015,92.015,641500003.0
2009-10-26 18:28:00,92.015,92.02,92.01,92.01,373900000.0
2009-10-26 18:29:00,92.01,92.02,92.01,92.015,164500000.0
2009-10-26 18:30:00,92.015,92.02,91.99,91.995,172400000.0
2009-10-26 18:31:00,91.995,92.01,91.975,91.98,241700000.0
2009-10-26 18:32:00,91.98,91.985,91.975,91.98,129600000.0
2009-10-26 18:33:00,91.975,91.99,91.935,91.945,342900000.0
2009-10-26 18:34:00,91.945,91.98,91.945,91.98,367099999.0
2009-10-26 18:35:00,91.98,91.99,91.97,91.98,190300000.0
2009-10-26 18:36:00,91.97,91.98,91.96,91.98,173400000.0
2009-10-26 18:37:00,91.99,92.0,91.975,91.985,233600000.0
2009-10-26 18:38:00,91.985,91.985,91.975,91.98,211600000.0
2009-10-26 18:39:00,91.985,92.015,91.985,92.01,211900000.0
2009-10-26 18:40:00,92.01,92.01,92.005,92.01,819699993.0
2009-10-26 18:41:00,92.015,92.03,92.01,92.03,419300000.0
2009-10-26 18:42:00,92.03,92.08,92.03,92.045,426100000.0
2009-10-26 18:43:00,92.045,92.085,92.04,92.085,541700001.0
2009-10-26 18:44:00,92.085,92.115,92.085,92.11,470200000.0
2009-10-26 18:45:00,92.11,92.14,92.105,92.11,338000000.0
2009-10-26 18:46:00,92.11,92.11,92.09,92.095,182300000.0
2009-10-26 18:47:00,92.095,92.135,92.095,92.13,247799999.0
2009-10-26 18:48:00,92.125,92.13,92.095,92.095,306500000.0
2009-10-26 18:49:00,92.095,92.095,92.065,92.065,369800000.0
2009-10-26 18:50:00,92.065,92.085,92.06,92.07,313600000.0
2009-10-26 18:51:00,92.07,92.07,92.045,92.045,245100000.0
2009-10-26 18:52:00,92.045,92.06,92.045,92.06,142900000.0
2009-10-26 18:53:00,92.055,92.06,92.05,92.055,112700000.0
2009-10-26 18:54:00,92.055,92.07,92.045,92.065,176500000.0
2009-10-26 18:55:00,92.06,92.07,92.05,92.07,434199999.0
2009-10-26 18:56:00,92.07,92.08,92.055,92.065,517999999.0
2009-10-26 18:57:00,92.065,92.075,92.06,92.07,330599999.0
2009-10-26 18:58:00,92.07,92.075,92.065,92.065,771499996.0
2009-10-26 18:59:00,92.065,92.09,92.065,92.08,227700000.0
2009-10-26 19:00:00,92.08,92.08,92.065,92.065,466500004.0
2009-10-26 19:01:00,92.065,92.065,92.05,92.065,438400000.0
2009-10-26 19:02:00,92.065,92.075,92.06,92.065,356800001.0
2009-10-26 19:03:00,92.065,92.09,92.065,92.085,73200000.0
2009-10-26 19:04:00,92.085,92.085,92.07,92.07,174499999.0
2009-10-26 19:05:00,92.07,92.075,92.065,92.07,166599999.0
2009-10-26 19:06:00,92.065,92.065,92.05,92.05,351599999.0
2009-10-26 19:07:00,92.05,92.055,92.05,92.055,159700000.0
2009-10-26 19:08:00,92.05,92.065,92.05,92.065,106199999.0
2009-10-26 19:09:00,92.08,92.085,92.07,92.085,294700000.0
2009-10-26 19:10:00,92.085,92.09,92.075,92.08,190200001.0
2009-10-26 19:11:00,92.085,92.09,92.08,92.085,296400000.0
2009-10-26 19:12:00,92.085,92.09,92.075,92.08,573900000.0
2009-10-26 19:13:00,92.08,92.08,92.07,92.075,221600000.0
2009-10-26 19:14:00,92.07,92.07,92.07,92.07,41100000.0
2009-10-26 19:15:00,92.07,92.07,92.07,92.07,32000000.0
2009-10-26 19:16:00,92.065,92.065,92.055,92.055,658199993.0
2009-10-26 19:17:00,92.055,92.095,92.055,92.09,667099999.0
2009-10-26 19:18:00,92.085,92.12,92.08,92.105,798100000.0
2009-10-26 19:19:00,92.105,92.125,92.105,92.115,472700000.0
2009-10-26 19:20:00,92.115,92.13,92.115,92.12,426900000.0
2009-10-26 19:21:00,92.12,92.125,92.11,92.11,381700000.0
2009-10-26 19:22:00,92.105,92.14,92.105,92.135,479900000.0
2009-10-26 19:23:00,92.13,92.155,92.125,92.145,377000000.0
2009-10-26 19:24:00,92.145,92.145,92.105,92.115,596399999.0
2009-10-26 19:25:00,92.115,92.12,92.1,92.105,401200000.0
2009-10-26 19:26:00,92.105,92.11,92.105,92.105,219900000.0
2009-10-26 19:27:00,92.1,92.105,92.065,92.09,340899998.0
2009-10-26 19:28:00,92.09,92.105,92.09,92.095,328800000.0
2009-10-26 19:29:00,92.095,92.095,92.07,92.085,242300000.0
2009-10-26 19:30:00,92.085,92.095,92.07,92.075,270200001.0
2009-10-26 19:31:00,92.075,92.095,92.075,92.09,184700000.0
2009-10-26 19:32:00,92.09,92.09,92.08,92.09,106800000.0
2009-10-26 19:33:00,92.09,92.095,92.035,92.045,383700001.0
2009-10-26 19:34:00,92.045,92.06,92.04,92.05,264499999.0
2009-10-26 19:35:00,92.055,92.055,92.04,92.045,210000000.0
2009-10-26 19:36:00,92.05,92.08,92.05,92.07,185400000.0
2009-10-26 19:37:00,92.065,92.07,92.055,92.055,353100000.0
2009-10-26 19:38:00,92.055,92.07,92.055,92.07,127000000.0
2009-10-26 19:39:00,92.07,92.08,92.065,92.075,179300000.0
2009-10-26 19:40:00,92.075,92.08,92.07,92.08,54800000.0
2009-10-26 19:41:00,92.08,92.095,92.08,92.095,304100000.0
2009-10-26 19:42:00,92.095,92.095,92.075,92.09,139200000.0
2009-10-26 19:43:00,92.085,92.12,92.085,92.115,170500000.0
2009-10-26 19:44:00,92.115,92.145,92.105,92.145,140300000.0
2009-10-26 19:45:00,92.145,92.145,92.12,92.125,385900000.0
2009-10-26 19:46:00,92.13,92.13,92.115,92.13,168200000.0
2009-10-26 19:47:00,92.13,92.165,92.13,92.16,549200002.0
2009-10-26 19:48:00,92.16,92.16,92.155,92.155,338799999.0
2009-10-26 19:49:00,92.155,92.155,92.135,92.145,88500000.0
2009-10-26 19:50:00,92.145,92.165,92.145,92.165,196899999.0
2009-10-26 19:51:00,92.165,92.165,92.13,92.13,355799997.0
2009-10-26 19:52:00,92.13,92.13,92.13,92.13,45900000.0
2009-10-26 19:53:00,92.13,92.135,92.13,92.135,69400000.0
2009-10-26 19:54:00,92.14,92.14,92.13,92.135,183200000.0
2009-10-26 19:55:00,92.135,92.14,92.135,92.14,145900000.0
2009-10-26 19:56:00,92.145,92.17,92.14,92.17,289600000.0
2009-10-26 19:57:00,92.17,92.185,92.17,92.185,266700000.0
2009-10-26 19:58:00,92.185,92.21,92.185,92.21,83900000.0
2009-10-26 19:59:00,92.21,92.21,92.18,92.18,422799998.0
2009-10-26 20:00:00,92.19,92.195,92.185,92.185,487000001.0
2009-10-26 20:01:00,92.185,92.185,92.16,92.165,676700000.0
2009-10-26 20:02:00,92.165,92.175,92.155,92.155,429600000.0
2009-10-26 20:03:00,92.155,92.175,92.155,92.175,120100000.0
2009-10-26 20:04:00,92.175,92.175,92.17,92.175,131200000.0
2009-10-26 20:05:00,92.175,92.175,92.15,92.155,164700000.0
2009-10-26 20:06:00,92.155,92.165,92.14,92.15,130000001.0
2009-10-26 20:07:00,92.15,92.15,92.135,92.135,137599999.0
2009-10-26 20:08:00,92.135,92.155,92.135,92.155,135500000.0
2009-10-26 20:09:00,92.155,92.16,92.145,92.155,446700000.0
2009-10-26 20:10:00,92.15,92.16,92.135,92.135,266300000.0
2009-10-26 20:11:00,92.135,92.15,92.135,92.145,190300000.0
2009-10-26 20:12:00,92.145,92.16,92.145,92.16,142300000.0
2009-10-26 20:13:00,92.16,92.16,92.16,92.16,245800000.0
2009-10-26 20:14:00,92.16,92.16,92.15,92.16,402100001.0
2009-10-26 20:15:00,92.16,92.18,92.155,92.175,166600000.0
2009-10-26 20:16:00,92.17,92.17,92.15,92.16,417199998.0
2009-10-26 20:17:00,92.155,92.17,92.15,92.17,127200000.0
2009-10-26 20:18:00,92.175,92.185,92.175,92.18,169400000.0
2009-10-26 20:19:00,92.175,92.19,92.175,92.18,399200001.0
2009-10-26 20:20:00,92.185,92.21,92.18,92.2,225200000.0
2009-10-26 20:21:00,92.2,92.2,92.17,92.18,236799998.0
2009-10-26 20:22:00,92.18,92.18,92.16,92.165,322900000.0
2009-10-26 20:23:00,92.165,92.18,92.165,92.17,182200000.0
2009-10-26 20:24:00,92.17,92.175,92.155,92.155,416400001.0
2009-10-26 20:25:00,92.16,92.17,92.13,92.17,574599999.0
2009-10-26 20:26:00,92.16,92.16,92.15,92.155,203500001.0
2009-10-26 20:27:00,92.155,92.165,92.155,92.16,206900000.0
2009-10-26 20:28:00,92.16,92.175,92.16,92.175,150100001.0
2009-10-26 20:29:00,92.17,92.175,92.17,92.175,64500000.0
2009-10-26 20:30:00,92.175,92.195,92.17,92.18,244400000.0
2009-10-26 20:31:00,92.18,92.2,92.175,92.19,179800000.0
2009-10-26 20:32:00,92.19,92.21,92.19,92.195,314900000.0
2009-10-26 20:33:00,92.205,92.215,92.205,92.21,22300000.0
2009-10-26 20:34:00,92.21,92.21,92.2,92.205,186000000.0
2009-10-26 20:35:00,92.205,92.205,92.185,92.19,270500000.0
2009-10-26 20:36:00,92.19,92.205,92.185,92.205,176500000.0
2009-10-26 20:37:00,92.21,92.21,92.195,92.2,401000000.0
2009-10-26 20:38:00,92.2,92.205,92.195,92.205,177100000.0
2009-10-26 20:39:00,92.205,92.205,92.2,92.205,247200000.0
2009-10-26 20:40:00,92.205,92.21,92.19,92.21,238099999.0
2009-10-26 20:41:00,92.21,92.21,92.185,92.185,354000000.0
2009-10-26 20:42:00,92.185,92.195,92.18,92.185,435000002.0
2009-10-26 20:43:00,92.185,92.2,92.185,92.2,331200000.0
2009-10-26 20:44:00,92.205,92.22,92.205,92.215,215100000.0
2009-10-26 20:45:00,92.215,92.22,92.215,92.22,62900000.0
2009-10-26 20:46:00,92.215,92.23,92.215,92.22,362700000.0
2009-10-26 20:47:00,92.215,92.225,92.215,92.225,357399999.0
2009-10-26 20:48:00,92.225,92.23,92.225,92.23,335800000.0
2009-10-26 20:49:00,92.23,92.235,92.23,92.23,98900000.0
2009-10-26 20:50:00,92.225,92.245,92.21,92.245,485600001.0
2009-10-26 20:51:00,92.24,92.255,92.24,92.255,203200000.0
2009-10-26 20:52:00,92.255,92.255,92.23,92.23,145900000.0
2009-10-26 20:53:00,92.23,92.245,92.225,92.24,252000000.0
2009-10-26 20:54:00,92.24,92.25,92.24,92.245,67000000.0
2009-10-26 20:55:00,92.25,92.25,92.245,92.245,21600000.0
2009-10-26 20:56:00,92.24,92.24,92.225,92.225,199900000.0
2009-10-26 20:57:00,92.225,92.225,92.215,92.215,248100000.0
2009-10-26 20:58:00,92.215,92.235,92.215,92.235,93600000.0
2009-10-26 20:59:00,92.24,92.25,92.23,92.23,160400000.0
2009-10-26 21:00:00,92.23,92.235,92.21,92.215,123100000.0
2009-10-26 21:01:00,92.21,92.225,92.21,92.21,254500000.0
2009-10-26 21:02:00,92.215,92.215,92.21,92.215,55300000.0
2009-10-26 21:03:00,92.215,92.215,92.21,92.21,107400000.0
2009-10-26 21:04:00,92.205,92.205,92.17,92.19,362399999.0
2009-10-26 21:05:00,92.19,92.2,92.185,92.2,68300000.0
2009-10-26 21:06:00,92.195,92.2,92.195,92.195,387999997.0
2009-10-26 21:07:00,92.2,92.225,92.2,92.215,334200000.0
2009-10-26 21:08:00,92.215,92.22,92.21,92.215,132200000.0
2009-10-26 21:09:00,92.215,92.215,92.18,92.19,331699999.0
2009-10-26 21:10:00,92.19,92.2,92.18,92.18,366000001.0
2009-10-26 21:11:00,92.18,92.19,92.18,92.18,246500000.0
2009-10-26 21:12:00,92.18,92.185,92.18,92.18,93600000.0
2009-10-26 21:13:00,92.18,92.2,92.18,92.2,106400000.0
2009-10-26 21:14:00,92.205,92.205,92.195,92.195,291400000.0
2009-10-26 21:15:00,92.2,92.21,92.195,92.21,36500000.0
2009-10-26 21:16:00,92.21,92.21,92.21,92.21,46600000.0
2009-10-26 21:17:00,92.21,92.21,92.2,92.2,253400000.0
2009-10-26 21:18:00,92.2,92.205,92.2,92.205,12800000.0
2009-10-26 21:19:00,92.205,92.21,92.205,92.205,318200000.0
2009-10-26 21:20:00,92.205,92.22,92.205,92.215,99800000.0
2009-10-26 21:21:00,92.22,92.22,92.215,92.22,77200000.0
2009-10-26 21:22:00,92.22,92.225,92.205,92.205,47400000.0
2009-10-26 21:23:00,92.205,92.22,92.205,92.215,432900000.0
2009-10-26 21:24:00,92.215,92.22,92.205,92.22,215600000.0
2009-10-26 21:25:00,92.22,92.22,92.21,92.21,115200000.0
2009-10-26 21:26:00,92.21,92.21,92.205,92.205,197100000.0
2009-10-26 21:27:00,92.205,92.21,92.205,92.205,438700000.0
2009-10-26 21:28:00,92.21,92.22,92.205,92.22,183900000.0
2009-10-26 21:29:00,92.215,92.22,92.215,92.215,150700000.0
2009-10-26 21:30:00,92.215,92.215,92.215,92.215,60000000.0
2009-10-26 21:31:00,92.215,92.23,92.215,92.225,242700000.0
2009-10-26 21:32:00,92.225,92.23,92.205,92.21,485599999.0
2009-10-26 21:33:00,92.21,92.22,92.21,92.22,456700000.0
2009-10-26 21:34:00,92.22,92.225,92.21,92.22,168799998.0
2009-10-26 21:35:00,92.22,92.22,92.21,92.21,173900000.0
2009-10-26 21:36:00,92.215,92.23,92.21,92.215,328900000.0
2009-10-26 21:37:00,92.21,92.235,92.21,92.225,348900000.0
2009-10-26 21:38:00,92.225,92.23,92.22,92.23,167700000.0
2009-10-26 21:39:00,92.23,92.24,92.23,92.235,162800000.0
2009-10-26 21:40:00,92.235,92.235,92.225,92.23,354500000.0
2009-10-26 21:41:00,92.23,92.23,92.23,92.23,76900000.0
2009-10-26 21:42:00,92.23,92.23,92.21,92.21,128700000.0
2009-10-26 21:43:00,92.21,92.235,92.21,92.22,63000000.0
2009-10-26 21:44:00,92.22,92.22,92.22,92.22,108000000.0
2009-10-26 21:45:00,92.22,92.23,92.21,92.21,273399998.0
2009-10-26 21:46:00,92.21,92.22,92.21,92.22,37800000.0
2009-10-26 21:47:00,92.22,92.23,92.22,92.22,102900000.0
2009-10-26 21:48:00,92.22,92.23,92.22,92.23,134400000.0
2009-10-26 21:49:00,92.23,92.24,92.23,92.24,211900000.0
2009-10-26 21:50:00,92.24,92.24,92.23,92.23,59800000.0
2009-10-26 21:51:00,92.235,92.24,92.235,92.235,18000000.0
2009-10-26 21:52:00,92.24,92.24,92.23,92.23,80000000.0
2009-10-26 21:53:00,92.23,92.23,92.23,92.23,14400000.0
2009-10-26 21:54:00,92.23,92.23,92.22,92.22,166500000.0
2009-10-26 21:55:00,92.225,92.24,92.22,92.225,194400000.0
2009-10-26 21:56:00,92.225,92.23,92.225,92.23,246300000.0
2009-10-26 21:57:00,92.23,92.23,92.205,92.21,158400000.0
2009-10-26 21:58:00,92.21,92.215,92.21,92.21,59100000.0
2009-10-26 21:59:00,92.21,92.21,92.21,92.21,20700000.0
2009-10-26 22:00:00,92.21,92.21,92.195,92.205,405699999.0
2009-10-26 22:01:00,92.205,92.21,92.205,92.21,351100000.0
2009-10-26 22:02:00,92.205,92.215,92.205,92.21,269200000.0
2009-10-26 22:03:00,92.21,92.21,92.205,92.21,187000000.0
2009-10-26 22:04:00,92.21,92.21,92.19,92.195,82800000.0
2009-10-26 22:05:00,92.195,92.2,92.185,92.185,62400000.0
2009-10-26 22:06:00,92.185,92.19,92.185,92.185,64700000.0
2009-10-26 22:07:00,92.185,92.195,92.18,92.19,280300000.0
2009-10-26 22:08:00,92.19,92.195,92.185,92.195,213700000.0
2009-10-26 22:09:00,92.195,92.205,92.195,92.2,110100000.0
2009-10-26 22:10:00,92.2,92.2,92.2,92.2,112400000.0
2009-10-26 22:11:00,92.2,92.2,92.2,92.2,74300000.0
2009-10-26 22:12:00,92.2,92.2,92.195,92.2,122100000.0
2009-10-26 22:13:00,92.2,92.2,92.185,92.19,132099999.0
2009-10-26 22:14:00,92.185,92.19,92.185,92.185,194799997.0
2009-10-26 22:15:00,92.185,92.195,92.185,92.19,347600000.0
2009-10-26 22:16:00,92.185,92.19,92.185,92.185,377700000.0
2009-10-26 22:17:00,92.185,92.185,92.185,92.185,105900000.0
2009-10-26 22:18:00,92.185,92.185,92.175,92.18,92200000.0
2009-10-26 22:19:00,92.18,92.185,92.18,92.185,91500000.0
2009-10-26 22:20:00,92.185,92.19,92.175,92.18,187399999.0
2009-10-26 22:21:00,92.185,92.19,92.18,92.185,414600000.0
2009-10-26 22:22:00,92.185,92.185,92.18,92.18,258800000.0
2009-10-26 22:23:00,92.18,92.185,92.18,92.185,396300000.0
2009-10-26 22:24:00,92.185,92.2,92.175,92.2,393100000.0
2009-10-26 22:25:00,92.2,92.21,92.19,92.19,203600000.0
2009-10-26 22:26:00,92.19,92.19,92.185,92.185,162800000.0
2009-10-26 22:27:00,92.185,92.19,92.18,92.18,163800000.0
2009-10-26 22:28:00,92.185,92.185,92.185,92.185,21400000.0
2009-10-26 22:29:00,92.185,92.185,92.18,92.18,133500000.0
2009-10-26 22:30:00,92.18,92.18,92.175,92.18,167300000.0
2009-10-26 22:31:00,92.18,92.18,92.175,92.175,53900000.0
2009-10-26 22:32:00,92.18,92.18,92.18,92.18,28800000.0
2009-10-26 22:33:00,92.18,92.19,92.18,92.185,86400000.0
2009-10-26 22:34:00,92.185,92.185,92.185,92.185,31100000.0
2009-10-26 22:35:00,92.185,92.185,92.18,92.185,71800000.0
2009-10-26 22:36:00,92.19,92.19,92.18,92.18,60700000.0
2009-10-26 22:37:00,92.18,92.185,92.17,92.185,175200000.0
2009-10-26 22:38:00,92.185,92.185,92.185,92.185,32000000.0
2009-10-26 22:39:00,92.185,92.185,92.17,92.175,90400000.0
2009-10-26 22:40:00,92.175,92.175,92.16,92.165,133200000.0
2009-10-26 22:41:00,92.165,92.17,92.165,92.17,6400000.0
2009-10-26 22:42:00,92.17,92.17,92.17,92.17,48100000.0
2009-10-26 22:43:00,92.17,92.175,92.17,92.17,114500000.0
2009-10-26 22:44:00,92.18,92.18,92.17,92.18,80600000.0
2009-10-26 22:45:00,92.18,92.18,92.18,92.18,7200000.0
2009-10-26 22:46:00,92.175,92.185,92.175,92.185,16000000.0
2009-10-26 22:47:00,92.185,92.185,92.185,92.185,21600000.0
2009-10-26 22:48:00,92.185,92.185,92.185,92.185,12000000.0
2009-10-26 22:49:00,92.185,92.185,92.185,92.185,4800000.0
2009-10-26 22:50:00,92.185,92.185,92.175,92.175,90900000.0
2009-10-26 22:51:00,92.175,92.18,92.175,92.175,34200000.0
2009-10-26 22:52:00,92.175,92.175,92.175,92.175,14400000.0
2009-10-26 22:53:00,92.18,92.18,92.175,92.175,33200000.0
2009-10-26 22:54:00,92.175,92.18,92.175,92.175,18800000.0
2009-10-26 22:55:00,92.175,92.175,92.175,92.175,13600000.0
2009-10-26 22:56:00,92.175,92.175,92.175,92.175,98800000.0
2009-10-26 22:57:00,92.175,92.175,92.175,92.175,429600000.0
2009-10-26 22:58:00,92.175,92.175,92.175,92.175,29600000.0
2009-10-26 22:59:00,92.175,92.185,92.17,92.175,129600000.0
2009-10-26 23:00:00,92.16,92.18,92.155,92.175,49600000.0
2009-10-26 23:01:00,92.17,92.185,92.165,92.175,37800000.0
2009-10-26 23:02:00,92.175,92.175,92.17,92.175,7600000.0
2009-10-26 23:03:00,92.175,92.175,92.175,92.175,21600000.0
2009-10-26 23:04:00,92.175,92.175,92.16,92.175,30200000.0
2009-10-26 23:05:00,92.175,92.185,92.17,92.185,27400000.0
2009-10-26 23:06:00,92.18,92.185,92.18,92.185,30800000.0
2009-10-26 23:07:00,92.185,92.195,92.18,92.185,89600000.0
2009-10-26 23:08:00,92.185,92.185,92.185,92.185,50400000.0
2009-10-26 23:09:00,92.185,92.19,92.185,92.185,33000000.0
2009-10-26 23:10:00,92.185,92.19,92.185,92.185,21600000.0
2009-10-26 23:11:00,92.185,92.185,92.185,92.185,13800000.0
2009-10-26 23:12:00,92.195,92.195,92.185,92.185,79700000.0
2009-10-26 23:13:00,92.19,92.19,92.185,92.185,68000000.0
2009-10-26 23:14:00,92.185,92.185,92.185,92.185,21800000.0
2009-10-26 23:15:00,92.185,92.195,92.185,92.195,68300000.0
2009-10-26 23:16:00,92.195,92.195,92.195,92.195,3300000.0
2009-10-26 23:17:00,92.195,92.195,92.195,92.195,10800000.0
2009-10-26 23:18:00,92.195,92.195,92.185,92.185,164000000.0
2009-10-26 23:19:00,92.185,92.185,92.185,92.185,84000000.0
2009-10-26 23:20:00,92.185,92.19,92.185,92.185,113600000.0
2009-10-26 23:21:00,92.185,92.19,92.185,92.19,22700000.0
2009-10-26 23:22:00,92.19,92.19,92.185,92.19,31800000.0
2009-10-26 23:23:00,92.185,92.185,92.18,92.185,59100000.0
2009-10-26 23:24:00,92.185,92.185,92.185,92.185,25900000.0
2009-10-26 23:25:00,92.185,92.185,92.185,92.185,14600000.0
2009-10-26 23:26:00,92.185,92.185,92.185,92.185,65600000.0
2009-10-26 23:27:00,92.185,92.185,92.17,92.18,85800000.0
2009-10-26 23:28:00,92.185,92.19,92.185,92.19,166000000.0
2009-10-26 23:29:00,92.19,92.19,92.185,92.19,103900000.0
2009-10-26 23:30:00,92.205,92.21,92.195,92.21,65800000.0
2009-10-26 23:31:00,92.21,92.225,92.2,92.21,97300000.0
2009-10-26 23:32:00,92.21,92.215,92.21,92.21,128400000.0
2009-10-26 23:33:00,92.21,92.22,92.21,92.215,154400000.0
2009-10-26 23:34:00,92.22,92.225,92.215,92.225,146100000.0
2009-10-26 23:35:00,92.23,92.23,92.23,92.23,58700000.0
2009-10-26 23:36:00,92.23,92.23,92.23,92.23,84600000.0
2009-10-26 23:37:00,92.23,92.23,92.23,92.23,13800000.0
2009-10-26 23:38:00,92.23,92.23,92.225,92.225,144200000.0
2009-10-26 23:39:00,92.225,92.235,92.225,92.23,385100000.0
2009-10-26 23:40:00,92.23,92.235,92.23,92.235,59100000.0
2009-10-26 23:41:00,92.235,92.235,92.235,92.235,8800000.0
2009-10-26 23:42:00,92.235,92.235,92.23,92.23,23400000.0
2009-10-26 23:43:00,92.235,92.235,92.225,92.235,201800000.0
2009-10-26 23:44:00,92.235,92.235,92.225,92.225,128000000.0
2009-10-26 23:45:00,92.225,92.225,92.225,92.225,64600000.0
2009-10-26 23:46:00,92.225,92.235,92.225,92.235,77000000.0
2009-10-26 23:47:00,92.23,92.23,92.23,92.23,90600000.0
2009-10-26 23:48:00,92.23,92.23,92.225,92.225,104200000.0
2009-10-26 23:49:00,92.225,92.225,92.22,92.22,65600000.0
2009-10-26 23:50:00,92.22,92.225,92.22,92.225,36000000.0
2009-10-26 23:51:00,92.225,92.225,92.225,92.225,26400000.0
2009-10-26 23:52:00,92.225,92.225,92.225,92.225,5600000.0
2009-10-26 23:53:00,92.225,92.225,92.225,92.225,4000000.0
2009-10-26 23:54:00,92.225,92.225,92.2,92.215,436399999.0
2009-10-26 23:55:00,92.21,92.215,92.205,92.215,469700000.0
2009-10-26 23:56:00,92.215,92.225,92.215,92.225,62200000.0
2009-10-26 23:57:00,92.225,92.225,92.22,92.22,129400000.0
2009-10-26 23:58:00,92.22,92.225,92.215,92.215,189000000.0
2009-10-26 23:59:00,92.225,92.225,92.215,92.225,64000000.0
2009-10-27 00:00:00,92.225,92.225,92.215,92.215,27800000.0
2009-10-27 00:01:00,92.215,92.22,92.215,92.215,46000000.0
2009-10-27 00:02:00,92.215,92.215,92.21,92.215,28500000.0
2009-10-27 00:03:00,92.215,92.215,92.215,92.215,31900000.0
2009-10-27 00:04:00,92.215,92.215,92.205,92.205,69100000.0
2009-10-27 00:05:00,92.205,92.205,92.205,92.205,121800000.0
2009-10-27 00:06:00,92.205,92.21,92.205,92.21,145900000.0
2009-10-27 00:07:00,92.21,92.21,92.205,92.205,71200000.0
2009-10-27 00:08:00,92.205,92.21,92.205,92.21,106800000.0
2009-10-27 00:09:00,92.21,92.22,92.205,92.21,111400000.0
2009-10-27 00:10:00,92.21,92.21,92.21,92.21,13500000.0
2009-10-27 00:11:00,92.21,92.21,92.205,92.205,21500000.0
2009-10-27 00:12:00,92.205,92.21,92.205,92.21,75500000.0
2009-10-27 00:13:00,92.21,92.215,92.21,92.215,39100000.0
2009-10-27 00:14:00,92.215,92.235,92.215,92.235,253700000.0
2009-10-27 00:15:00,92.235,92.24,92.235,92.235,131900000.0
2009-10-27 00:16:00,92.235,92.245,92.235,92.245,19500000.0
2009-10-27 00:17:00,92.245,92.265,92.245,92.265,45100000.0
2009-10-27 00:18:00,92.26,92.265,92.255,92.255,30300000.0
2009-10-27 00:19:00,92.255,92.265,92.255,92.265,23600000.0
2009-10-27 00:20:00,92.265,92.27,92.26,92.27,17400000.0
2009-10-27 00:21:00,92.265,92.265,92.26,92.26,68900000.0
2009-10-27 00:22:00,92.26,92.27,92.26,92.27,108100000.0
2009-10-27 00:23:00,92.27,92.275,92.265,92.27,16000000.0
2009-10-27 00:24:00,92.27,92.275,92.26,92.27,145100000.0
2009-10-27 00:25:00,92.27,92.275,92.26,92.265,109800000.0
2009-10-27 00:26:00,92.265,92.265,92.255,92.26,112200000.0
2009-10-27 00:27:00,92.26,92.265,92.255,92.265,36300000.0
2009-10-27 00:28:00,92.265,92.265,92.26,92.26,38700000.0
2009-10-27 00:29:00,92.26,92.26,92.26,92.26,91400000.0
2009-10-27 00:30:00,92.26,92.265,92.26,92.26,21300000.0
2009-10-27 00:31:00,92.26,92.265,92.245,92.245,129800000.0
2009-10-27 00:32:00,92.245,92.25,92.245,92.245,84400000.0
2009-10-27 00:33:00,92.245,92.245,92.245,92.245,19200000.0
2009-10-27 00:34:00,92.245,92.245,92.245,92.245,40400000.0
2009-10-27 00:35:00,92.235,92.235,92.205,92.235,129500000.0
2009-10-27 00:36:00,92.235,92.235,92.225,92.225,75100000.0
2009-10-27 00:37:00,92.225,92.225,92.205,92.205,172400000.0
2009-10-27 00:38:00,92.205,92.21,92.2,92.205,56600000.0
2009-10-27 00:39:00,92.2,92.205,92.19,92.19,103600000.0
2009-10-27 00:40:00,92.19,92.205,92.19,92.19,57300000.0
2009-10-27 00:41:00,92.19,92.215,92.19,92.205,95900000.0
2009-10-27 00:42:00,92.205,92.205,92.205,92.205,9800000.0
2009-10-27 00:43:00,92.205,92.205,92.205,92.205,2500000.0
2009-10-27 00:44:00,92.2,92.2,92.195,92.195,65800000.0
2009-10-27 00:45:00,92.19,92.195,92.19,92.195,20400000.0
2009-10-27 00:46:00,92.195,92.195,92.19,92.19,24500000.0
2009-10-27 00:47:00,92.19,92.195,92.18,92.19,64300000.0
2009-10-27 00:48:00,92.19,92.195,92.185,92.195,62300000.0
2009-10-27 00:49:00,92.195,92.195,92.195,92.195,5200000.0
2009-10-27 00:50:00,92.2,92.215,92.195,92.215,57500000.0
2009-10-27 00:51:00,92.215,92.215,92.215,92.215,35700000.0
2009-10-27 00:52:00,92.215,92.22,92.215,92.22,18900000.0
2009-10-27 00:53:00,92.225,92.225,92.215,92.215,38600000.0
2009-10-27 00:54:00,92.215,92.215,92.215,92.215,99600000.0
2009-10-27 00:55:00,92.215,92.225,92.215,92.22,71400000.0
2009-10-27 00:56:00,92.22,92.22,92.22,92.22,25300000.0
2009-10-27 00:57:00,92.22,92.22,92.22,92.22,27200000.0
2009-10-27 00:58:00,92.22,92.22,92.22,92.22,7200000.0
2009-10-27 00:59:00,92.23,92.24,92.23,92.24,86500000.0
2009-10-27 01:00:00,92.24,92.25,92.235,92.25,83300000.0
2009-10-27 01:01:00,92.25,92.25,92.245,92.245,23800000.0
2009-10-27 01:02:00,92.245,92.245,92.245,92.245,28400000.0
2009-10-27 01:03:00,92.245,92.245,92.245,92.245,12800000.0
2009-10-27 01:04:00,92.245,92.245,92.245,92.245,3200000.0
2009-10-27 01:05:00,92.245,92.245,92.24,92.24,16000000.0
2009-10-27 01:06:00,92.235,92.235,92.225,92.225,16700000.0
2009-10-27 01:07:00,92.225,92.225,92.195,92.205,63100000.0
2009-10-27 01:08:00,92.205,92.22,92.205,92.22,31600000.0
2009-10-27 01:09:00,92.225,92.225,92.22,92.22,24200000.0
2009-10-27 01:10:00,92.22,92.245,92.22,92.24,57200000.0
2009-10-27 01:11:00,92.24,92.26,92.235,92.255,51700000.0
2009-10-27 01:12:00,92.255,92.265,92.255,92.255,104400000.0
2009-10-27 01:13:00,92.255,92.255,92.255,92.255,32200000.0
2009-10-27 01:14:00,92.25,92.25,92.245,92.25,44400000.0
2009-10-27 01:15:00,92.25,92.25,92.245,92.245,33000000.0
2009-10-27 01:16:00,92.245,92.25,92.24,92.25,96000000.0
2009-10-27 01:17:00,92.25,92.25,92.245,92.245,25800000.0
2009-10-27 01:18:00,92.245,92.245,92.245,92.245,4800000.0
2009-10-27 01:19:00,92.245,92.245,92.235,92.235,26000000.0
2009-10-27 01:20:00,92.245,92.245,92.245,92.245,73600000.0
2009-10-27 01:21:00,92.245,92.245,92.235,92.235,110400000.0
2009-10-27 01:22:00,92.235,92.25,92.235,92.25,216600000.0
2009-10-27 01:23:00,92.25,92.25,92.22,92.225,160200000.0
2009-10-27 01:24:00,92.225,92.25,92.225,92.225,157600000.0
2009-10-27 01:25:00,92.225,92.245,92.225,92.235,133300000.0
2009-10-27 01:26:00,92.235,92.24,92.235,92.235,52500000.0
2009-10-27 01:27:00,92.23,92.23,92.23,92.23,5000000.0
2009-10-27 01:28:00,92.225,92.225,92.215,92.215,82700000.0
2009-10-27 01:29:00,92.215,92.215,92.185,92.2,139400000.0
2009-10-27 01:30:00,92.2,92.205,92.195,92.2,116600000.0
2009-10-27 01:31:00,92.205,92.215,92.205,92.205,95600000.0
2009-10-27 01:32:00,92.2,92.2,92.165,92.165,77600000.0
2009-10-27 01:33:00,92.165,92.185,92.165,92.175,210900000.0
2009-10-27 01:34:00,92.18,92.18,92.175,92.175,44600000.0
2009-10-27 01:35:00,92.175,92.22,92.175,92.18,171400000.0
2009-10-27 01:36:00,92.18,92.185,92.17,92.17,128700000.0
2009-10-27 01:37:00,92.17,92.185,92.17,92.18,60400000.0
2009-10-27 01:38:00,92.175,92.175,92.175,92.175,5600000.0
2009-10-27 01:39:00,92.175,92.18,92.17,92.175,174400000.0
2009-10-27 01:40:00,92.175,92.195,92.175,92.195,39900000.0
2009-10-27 01:41:00,92.2,92.215,92.2,92.205,205500000.0
2009-10-27 01:42:00,92.205,92.24,92.205,92.24,121800000.0
2009-10-27 01:43:00,92.245,92.265,92.24,92.245,308000000.0
2009-10-27 01:44:00,92.25,92.265,92.235,92.235,361000000.0
2009-10-27 01:45:00,92.235,92.245,92.23,92.245,161000000.0
2009-10-27 01:46:00,92.26,92.27,92.25,92.255,67000000.0
2009-10-27 01:47:00,92.25,92.25,92.24,92.245,74800000.0
2009-10-27 01:48:00,92.235,92.25,92.23,92.235,105500000.0
2009-10-27 01:49:00,92.235,92.235,92.22,92.225,108000000.0
2009-10-27 01:50:00,92.225,92.235,92.205,92.21,119700000.0
2009-10-27 01:51:00,92.21,92.23,92.21,92.23,81800000.0
2009-10-27 01:52:00,92.23,92.24,92.23,92.24,58500000.0
2009-10-27 01:53:00,92.24,92.245,92.23,92.235,234300000.0
2009-10-27 01:54:00,92.235,92.255,92.225,92.235,135900000.0
2009-10-27 01:55:00,92.235,92.235,92.205,92.21,172800000.0
2009-10-27 01:56:00,92.21,92.225,92.21,92.215,192000000.0
2009-10-27 01:57:00,92.215,92.215,92.19,92.195,208800000.0
2009-10-27 01:58:00,92.19,92.21,92.19,92.205,115800000.0
2009-10-27 01:59:00,92.205,92.215,92.205,92.215,12600000.0
2009-10-27 02:00:00,92.215,92.235,92.165,92.225,186300000.0
2009-10-27 02:01:00,92.225,92.225,92.22,92.225,202700000.0
2009-10-27 02:02:00,92.225,92.225,92.22,92.225,123300000.0
2009-10-27 02:03:00,92.225,92.24,92.22,92.23,165000000.0
2009-10-27 02:04:00,92.23,92.25,92.23,92.245,314100000.0
2009-10-27 02:05:00,92.245,92.275,92.245,92.26,204900000.0
2009-10-27 02:06:00,92.26,92.27,92.26,92.26,307900000.0
2009-10-27 02:07:00,92.26,92.285,92.26,92.275,210000000.0
2009-10-27 02:08:00,92.28,92.32,92.28,92.31,325999999.0
2009-10-27 02:09:00,92.31,92.32,92.305,92.32,380200000.0
2009-10-27 02:10:00,92.315,92.315,92.295,92.305,263800000.0
2009-10-27 02:11:00,92.295,92.305,92.26,92.3,164100000.0
2009-10-27 02:12:00,92.3,92.31,92.28,92.29,359700000.0
2009-10-27 02:13:00,92.29,92.29,92.285,92.285,23400000.0
2009-10-27 02:14:00,92.285,92.29,92.285,92.29,112600000.0
2009-10-27 02:15:00,92.29,92.29,92.27,92.28,122800000.0
2009-10-27 02:16:00,92.28,92.285,92.25,92.25,241100000.0
2009-10-27 02:17:00,92.255,92.265,92.24,92.255,298100000.0
2009-10-27 02:18:00,92.255,92.26,92.24,92.25,301500000.0
2009-10-27 02:19:00,92.25,92.27,92.24,92.27,274400000.0
2009-10-27 02:20:00,92.27,92.275,92.25,92.25,379300000.0
2009-10-27 02:21:00,92.245,92.26,92.24,92.255,303100000.0
2009-10-27 02:22:00,92.255,92.255,92.225,92.235,147800000.0
2009-10-27 02:23:00,92.235,92.235,92.18,92.18,307000000.0
2009-10-27 02:24:00,92.175,92.185,92.165,92.175,246500000.0
2009-10-27 02:25:00,92.18,92.19,92.18,92.185,109900000.0
2009-10-27 02:26:00,92.19,92.21,92.18,92.2,118100000.0
2009-10-27 02:27:00,92.21,92.215,92.19,92.19,238600000.0
2009-10-27 02:28:00,92.19,92.19,92.17,92.18,145900000.0
2009-10-27 02:29:00,92.18,92.19,92.16,92.165,301700000.0
2009-10-27 02:30:00,92.17,92.19,92.16,92.17,483400000.0
2009-10-27 02:31:00,92.17,92.18,92.17,92.175,106300000.0
2009-10-27 02:32:00,92.175,92.19,92.175,92.18,137600000.0
2009-10-27 02:33:00,92.18,92.18,92.15,92.165,120100000.0
2009-10-27 02:34:00,92.16,92.175,92.16,92.175,63700000.0
2009-10-27 02:35:00,92.18,92.18,92.165,92.165,129800000.0
2009-10-27 02:36:00,92.165,92.185,92.165,92.18,153900000.0
2009-10-27 02:37:00,92.185,92.21,92.18,92.19,249500000.0
2009-10-27 02:38:00,92.19,92.19,92.18,92.18,244800000.0
2009-10-27 02:39:00,92.18,92.18,92.175,92.18,125600000.0
2009-10-27 02:40:00,92.18,92.19,92.18,92.18,79400000.0
2009-10-27 02:41:00,92.18,92.185,92.175,92.18,150600000.0
2009-10-27 02:42:00,92.18,92.185,92.165,92.185,186000000.0
2009-10-27 02:43:00,92.18,92.18,92.16,92.17,216300000.0
2009-10-27 02:44:00,92.17,92.17,92.17,92.17,136800000.0
2009-10-27 02:45:00,92.17,92.175,92.17,92.175,194600000.0
2009-10-27 02:46:00,92.175,92.18,92.165,92.175,231100000.0
2009-10-27 02:47:00,92.18,92.185,92.175,92.18,306200000.0
2009-10-27 02:48:00,92.18,92.18,92.165,92.18,437199999.0
2009-10-27 02:49:00,92.18,92.19,92.16,92.17,193600000.0
2009-10-27 02:50:00,92.17,92.17,92.12,92.12,466000000.0
2009-10-27 02:51:00,92.12,92.13,92.09,92.11,328000000.0
2009-10-27 02:52:00,92.11,92.11,92.1,92.11,344500000.0
2009-10-27 02:53:00,92.11,92.115,92.08,92.08,279400000.0
2009-10-27 02:54:00,92.085,92.09,92.06,92.065,504900000.0
2009-10-27 02:55:00,92.065,92.085,92.065,92.07,456400000.0
2009-10-27 02:56:00,92.07,92.08,92.07,92.07,291100001.0
2009-10-27 02:57:00,92.07,92.08,92.07,92.07,234899999.0
2009-10-27 02:58:00,92.07,92.08,92.06,92.08,183700000.0
2009-10-27 02:59:00,92.08,92.1,92.08,92.09,288100000.0
2009-10-27 03:00:00,92.09,92.11,92.09,92.105,273600000.0
2009-10-27 03:01:00,92.11,92.115,92.105,92.115,304200000.0
2009-10-27 03:02:00,92.115,92.125,92.11,92.12,566200000.0
2009-10-27 03:03:00,92.12,92.13,92.115,92.13,469700000.0
2009-10-27 03:04:00,92.13,92.145,92.13,92.14,226400000.0
2009-10-27 03:05:00,92.145,92.145,92.13,92.13,384499999.0
2009-10-27 03:06:00,92.13,92.14,92.12,92.14,388900000.0
2009-10-27 03:07:00,92.135,92.14,92.135,92.135,302500000.0
2009-10-27 03:08:00,92.135,92.135,92.125,92.125,180500000.0
2009-10-27 03:09:00,92.115,92.125,92.115,92.115,296500000.0
2009-10-27 03:10:00,92.115,92.13,92.115,92.125,390000001.0
2009-10-27 03:11:00,92.125,92.125,92.12,92.125,295900000.0
2009-10-27 03:12:00,92.135,92.14,92.13,92.135,93100000.0
2009-10-27 03:13:00,92.135,92.14,92.135,92.135,30400000.0
2009-10-27 03:14:00,92.13,92.135,92.12,92.12,208700000.0
2009-10-27 03:15:00,92.12,92.13,92.12,92.125,179400000.0
2009-10-27 03:16:00,92.125,92.14,92.125,92.125,212500000.0
2009-10-27 03:17:00,92.12,92.135,92.09,92.11,163400000.0
2009-10-27 03:18:00,92.11,92.11,92.07,92.07,445500000.0
2009-10-27 03:19:00,92.075,92.08,92.07,92.07,220400000.0
2009-10-27 03:20:00,92.075,92.08,92.07,92.075,232200000.0
2009-10-27 03:21:00,92.075,92.08,92.06,92.07,278300000.0
2009-10-27 03:22:00,92.07,92.08,92.06,92.065,535600000.0
2009-10-27 03:23:00,92.065,92.07,92.065,92.07,252800000.0
2009-10-27 03:24:00,92.07,92.07,92.035,92.04,848500002.0
2009-10-27 03:25:00,92.05,92.05,92.035,92.04,395900000.0
2009-10-27 03:26:00,92.04,92.05,92.04,92.05,151800000.0
2009-10-27 03:27:00,92.05,92.06,92.05,92.05,498299997.0
2009-10-27 03:28:00,92.055,92.09,92.045,92.08,287500001.0
2009-10-27 03:29:00,92.08,92.1,92.08,92.09,227200000.0
2009-10-27 03:30:00,92.09,92.09,92.09,92.09,20100000.0
2009-10-27 03:31:00,92.09,92.1,92.09,92.1,257500000.0
2009-10-27 03:32:00,92.1,92.1,92.09,92.1,468100000.0
2009-10-27 03:33:00,92.095,92.1,92.09,92.1,237500000.0
2009-10-27 03:34:00,92.1,92.1,92.095,92.1,67000000.0
2009-10-27 03:35:00,92.1,92.1,92.095,92.095,235100000.0
2009-10-27 03:36:00,92.095,92.1,92.095,92.1,163000000.0
2009-10-27 03:37:00,92.095,92.1,92.07,92.08,606700000.0
2009-10-27 03:38:00,92.08,92.08,92.06,92.06,348800000.0
2009-10-27 03:39:00,92.065,92.07,92.04,92.04,908599997.0
2009-10-27 03:40:00,92.04,92.07,92.035,92.055,938999998.0
2009-10-27 03:41:00,92.055,92.07,92.055,92.07,399500000.0
2009-10-27 03:42:00,92.07,92.07,92.06,92.06,341700000.0
2009-10-27 03:43:00,92.065,92.065,92.045,92.05,428200001.0
2009-10-27 03:44:00,92.05,92.05,92.025,92.035,546869999.0
2009-10-27 03:45:00,92.04,92.04,92.02,92.025,493000000.0
2009-10-27 03:46:00,92.03,92.03,92.01,92.01,290400000.0
2009-10-27 03:47:00,92.01,92.03,92.01,92.02,320800000.0
2009-10-27 03:48:00,92.025,92.04,92.025,92.04,384400000.0
2009-10-27 03:49:00,92.04,92.04,92.035,92.04,443500000.0
2009-10-27 03:50:00,92.04,92.05,92.04,92.05,51300000.0
2009-10-27 03:51:00,92.045,92.06,92.045,92.06,395800000.0
2009-10-27 03:52:00,92.06,92.07,92.05,92.06,207600000.0
2009-10-27 03:53:00,92.06,92.06,92.05,92.055,371900000.0
2009-10-27 03:54:00,92.055,92.055,92.05,92.055,176400000.0
2009-10-27 03:55:00,92.055,92.055,92.04,92.05,171000000.0
2009-10-27 03:56:00,92.05,92.05,92.04,92.045,102200000.0
2009-10-27 03:57:00,92.05,92.05,92.05,92.05,37700000.0
2009-10-27 03:58:00,92.05,92.05,92.04,92.04,98000000.0
2009-10-27 03:59:00,92.045,92.045,92.03,92.04,268600000.0
2009-10-27 04:00:00,92.04,92.04,92.035,92.035,171100000.0
2009-10-27 04:01:00,92.035,92.04,92.035,92.04,57900000.0
2009-10-27 04:02:00,92.035,92.035,92.03,92.03,62400000.0
2009-10-27 04:03:00,92.03,92.035,92.025,92.025,343300000.0
2009-10-27 04:04:00,92.025,92.035,92.02,92.03,289100000.0
2009-10-27 04:05:00,92.03,92.03,92.02,92.025,74600000.0
2009-10-27 04:06:00,92.025,92.03,92.025,92.03,130500000.0
2009-10-27 04:07:00,92.03,92.04,92.03,92.04,69800000.0
2009-10-27 04:08:00,92.04,92.045,92.04,92.04,224900000.0
2009-10-27 04:09:00,92.04,92.04,92.03,92.04,201400000.0
2009-10-27 04:10:00,92.04,92.04,92.04,92.04,56000000.0
2009-10-27 04:11:00,92.04,92.045,92.04,92.045,158400000.0
2009-10-27 04:12:00,92.045,92.045,92.03,92.035,163200000.0
2009-10-27 04:13:00,92.035,92.035,92.03,92.035,56300000.0
2009-10-27 04:14:00,92.035,92.035,92.03,92.03,12300000.0
2009-10-27 04:15:00,92.03,92.05,92.03,92.045,215500000.0
2009-10-27 04:16:00,92.045,92.05,92.04,92.045,235000000.0
2009-10-27 04:17:00,92.045,92.05,92.035,92.04,459800002.0
2009-10-27 04:18:00,92.04,92.05,92.04,92.045,326400000.0
2009-10-27 04:19:00,92.045,92.06,92.03,92.055,368900000.0
2009-10-27 04:20:00,92.055,92.06,92.045,92.05,397700001.0
2009-10-27 04:21:00,92.05,92.06,92.05,92.05,303200000.0
2009-10-27 04:22:00,92.06,92.06,92.05,92.05,438200000.0
2009-10-27 04:23:00,92.05,92.06,92.05,92.055,342700000.0
2009-10-27 04:24:00,92.06,92.06,92.05,92.06,302000000.0
2009-10-27 04:25:00,92.065,92.07,92.06,92.06,292700001.0
2009-10-27 04:26:00,92.06,92.07,92.06,92.065,490600000.0
2009-10-27 04:27:00,92.065,92.065,92.06,92.065,179000000.0
2009-10-27 04:28:00,92.065,92.07,92.06,92.06,193900000.0
2009-10-27 04:29:00,92.06,92.075,92.06,92.065,351100001.0
2009-10-27 04:30:00,92.065,92.07,92.065,92.07,226700000.0
2009-10-27 04:31:00,92.07,92.07,92.06,92.07,127800000.0
2009-10-27 04:32:00,92.07,92.07,92.06,92.065,244800000.0
2009-10-27 04:33:00,92.065,92.085,92.06,92.085,285300000.0
2009-10-27 04:34:00,92.085,92.1,92.075,92.09,364100000.0
2009-10-27 04:35:00,92.09,92.09,92.07,92.07,43700000.0
2009-10-27 04:36:00,92.065,92.09,92.065,92.08,199900000.0
2009-10-27 04:37:00,92.08,92.125,92.08,92.115,301400000.0
2009-10-27 04:38:00,92.11,92.11,92.085,92.085,193100000.0
2009-10-27 04:39:00,92.085,92.085,92.075,92.085,103800000.0
2009-10-27 04:40:00,92.085,92.105,92.085,92.105,188500000.0
2009-10-27 04:41:00,92.105,92.12,92.1,92.12,135600000.0
2009-10-27 04:42:00,92.12,92.125,92.115,92.115,135500000.0
2009-10-27 04:43:00,92.115,92.115,92.09,92.09,239200000.0
2009-10-27 04:44:00,92.09,92.09,92.08,92.08,47600000.0
2009-10-27 04:45:00,92.08,92.08,92.055,92.06,117000000.0
2009-10-27 04:46:00,92.06,92.06,92.05,92.06,159400000.0
2009-10-27 04:47:00,92.06,92.08,92.06,92.07,310400000.0
2009-10-27 04:48:00,92.07,92.07,92.07,92.07,88900000.0
2009-10-27 04:49:00,92.07,92.075,92.07,92.07,98700000.0
2009-10-27 04:50:00,92.07,92.08,92.065,92.07,131900000.0
2009-10-27 04:51:00,92.07,92.08,92.06,92.08,208100000.0
2009-10-27 04:52:00,92.075,92.09,92.07,92.075,139700000.0
2009-10-27 04:53:00,92.075,92.075,92.07,92.075,19000000.0
2009-10-27 04:54:00,92.075,92.08,92.065,92.07,74800000.0
2009-10-27 04:55:00,92.07,92.075,92.07,92.075,67600000.0
2009-10-27 04:56:00,92.075,92.075,92.07,92.075,13300000.0
2009-10-27 04:57:00,92.075,92.08,92.07,92.075,162900000.0
2009-10-27 04:58:00,92.075,92.075,92.07,92.07,147100000.0
2009-10-27 04:59:00,92.07,92.07,92.07,92.07,163200000.0
2009-10-27 05:00:00,92.07,92.09,92.07,92.09,265500000.0
2009-10-27 05:01:00,92.085,92.085,92.08,92.08,244300000.0
2009-10-27 05:02:00,92.08,92.08,92.075,92.075,240600000.0
2009-10-27 05:03:00,92.075,92.105,92.075,92.1,171100000.0
2009-10-27 05:04:00,92.1,92.115,92.095,92.115,104100000.0
2009-10-27 05:05:00,92.11,92.11,92.075,92.075,216700000.0
2009-10-27 05:06:00,92.075,92.085,92.07,92.085,121300000.0
2009-10-27 05:07:00,92.09,92.095,92.06,92.06,181400000.0
2009-10-27 05:08:00,92.06,92.06,92.05,92.06,218400000.0
2009-10-27 05:09:00,92.06,92.08,92.06,92.08,129600000.0
2009-10-27 05:10:00,92.08,92.085,92.075,92.075,147600000.0
2009-10-27 05:11:00,92.08,92.08,92.08,92.08,97000000.0
2009-10-27 05:12:00,92.08,92.08,92.065,92.065,267100001.0
2009-10-27 05:13:00,92.07,92.07,92.06,92.06,135500000.0
2009-10-27 05:14:00,92.06,92.065,92.06,92.06,77000000.0
2009-10-27 05:15:00,92.055,92.065,92.05,92.06,218600000.0
2009-10-27 05:16:00,92.06,92.07,92.04,92.055,204900000.0
2009-10-27 05:17:00,92.045,92.055,92.04,92.05,140300000.0
2009-10-27 05:18:00,92.05,92.065,92.05,92.06,80700000.0
2009-10-27 05:19:00,92.06,92.06,92.05,92.05,31400000.0
2009-10-27 05:20:00,92.055,92.065,92.05,92.055,135500000.0
2009-10-27 05:21:00,92.055,92.07,92.05,92.07,104200000.0
2009-10-27 05:22:00,92.07,92.09,92.07,92.09,166700000.0
2009-10-27 05:23:00,92.09,92.1,92.055,92.065,140600000.0
2009-10-27 05:24:00,92.065,92.07,92.05,92.06,153400000.0
2009-10-27 05:25:00,92.06,92.065,92.06,92.065,275600000.0
2009-10-27 05:26:00,92.06,92.075,92.06,92.07,156600000.0
2009-10-27 05:27:00,92.07,92.075,92.07,92.07,84600000.0
2009-10-27 05:28:00,92.07,92.07,92.07,92.07,27500000.0
2009-10-27 05:29:00,92.07,92.07,92.06,92.07,59700000.0
2009-10-27 05:30:00,92.07,92.07,92.065,92.07,122000000.0
2009-10-27 05:31:00,92.07,92.075,92.07,92.07,24900000.0
2009-10-27 05:32:00,92.07,92.075,92.07,92.075,44400000.0
2009-10-27 05:33:00,92.075,92.08,92.07,92.07,43500000.0
2009-10-27 05:34:00,92.07,92.07,92.06,92.06,29400000.0
2009-10-27 05:35:00,92.07,92.07,92.06,92.07,162900000.0
2009-10-27 05:36:00,92.07,92.07,92.065,92.065,51900000.0
2009-10-27 05:37:00,92.065,92.1,92.065,92.075,109000001.0
2009-10-27 05:38:00,92.07,92.105,92.07,92.08,90900000.0
2009-10-27 05:39:00,92.09,92.12,92.09,92.095,241500000.0
2009-10-27 05:40:00,92.095,92.125,92.095,92.11,255900000.0
2009-10-27 05:41:00,92.11,92.11,92.105,92.11,23000000.0
2009-10-27 05:42:00,92.105,92.115,92.1,92.11,69200000.0
2009-10-27 05:43:00,92.11,92.125,92.105,92.12,75400000.0
2009-10-27 05:44:00,92.12,92.125,92.115,92.125,26800000.0
2009-10-27 05:45:00,92.125,92.14,92.12,92.14,125800000.0
2009-10-27 05:46:00,92.14,92.17,92.14,92.15,220700000.0
2009-10-27 05:47:00,92.15,92.15,92.135,92.145,58400000.0
2009-10-27 05:48:00,92.16,92.16,92.15,92.15,53900000.0
2009-10-27 05:49:00,92.15,92.16,92.125,92.125,79000000.0
2009-10-27 05:50:00,92.125,92.125,92.115,92.12,60600000.0
2009-10-27 05:51:00,92.12,92.125,92.115,92.125,74800000.0
2009-10-27 05:52:00,92.13,92.13,92.13,92.13,13800000.0
2009-10-27 05:53:00,92.125,92.13,92.115,92.12,56300000.0
2009-10-27 05:54:00,92.115,92.12,92.115,92.115,34100000.0
2009-10-27 05:55:00,92.115,92.13,92.115,92.12,43100000.0
2009-10-27 05:56:00,92.12,92.125,92.11,92.115,169000000.0
2009-10-27 05:57:00,92.12,92.12,92.11,92.11,188000000.0
2009-10-27 05:58:00,92.11,92.12,92.105,92.11,168600000.0
2009-10-27 05:59:00,92.11,92.115,92.1,92.1,229600000.0
2009-10-27 06:00:00,92.1,92.11,92.1,92.105,278200001.0
2009-10-27 06:01:00,92.105,92.105,92.1,92.105,208600000.0
2009-10-27 06:02:00,92.105,92.105,92.105,92.105,54100000.0
2009-10-27 06:03:00,92.105,92.105,92.1,92.105,83900000.0
2009-10-27 06:04:00,92.11,92.11,92.1,92.105,72900000.0
2009-10-27 06:05:00,92.105,92.105,92.09,92.09,275900000.0
2009-10-27 06:06:00,92.09,92.09,92.085,92.085,64500000.0
2009-10-27 06:07:00,92.09,92.095,92.085,92.095,125200000.0
2009-10-27 06:08:00,92.095,92.1,92.095,92.1,42500000.0
2009-10-27 06:09:00,92.095,92.1,92.095,92.1,334199996.0
2009-10-27 06:10:00,92.1,92.1,92.095,92.1,91000001.0
2009-10-27 06:11:00,92.105,92.11,92.1,92.11,221500000.0
2009-10-27 06:12:00,92.11,92.11,92.09,92.09,117700000.0
2009-10-27 06:13:00,92.09,92.1,92.09,92.09,228800000.0
2009-10-27 06:14:00,92.09,92.09,92.08,92.08,53100000.0
2009-10-27 06:15:00,92.08,92.08,92.075,92.08,28000000.0
2009-10-27 06:16:00,92.08,92.08,92.07,92.07,202100000.0
2009-10-27 06:17:00,92.07,92.075,92.07,92.07,58000000.0
2009-10-27 06:18:00,92.07,92.075,92.07,92.075,87300000.0
2009-10-27 06:19:00,92.075,92.08,92.07,92.08,42800000.0
2009-10-27 06:20:00,92.08,92.08,92.065,92.07,109300000.0
2009-10-27 06:21:00,92.065,92.07,92.06,92.07,79400000.0
2009-10-27 06:22:00,92.07,92.08,92.045,92.08,354500000.0
2009-10-27 06:23:00,92.09,92.09,92.06,92.07,234800000.0
2009-10-27 06:24:00,92.07,92.07,92.065,92.07,326700000.0
2009-10-27 06:25:00,92.07,92.07,92.065,92.065,81700000.0
2009-10-27 06:26:00,92.065,92.065,92.06,92.06,121300001.0
2009-10-27 06:27:00,92.06,92.065,92.06,92.065,133000000.0
2009-10-27 06:28:00,92.065,92.065,92.05,92.06,62200000.0
2009-10-27 06:29:00,92.06,92.06,92.04,92.04,134100000.0
2009-10-27 06:30:00,92.035,92.055,92.035,92.055,107400000.0
2009-10-27 06:31:00,92.04,92.05,92.035,92.04,243600000.0
2009-10-27 06:32:00,92.04,92.04,92.04,92.04,201000000.0
2009-10-27 06:33:00,92.045,92.05,92.045,92.05,85900000.0
2009-10-27 06:34:00,92.05,92.06,92.04,92.045,243700000.0
2009-10-27 06:35:00,92.045,92.06,92.045,92.055,233600000.0
2009-10-27 06:36:00,92.06,92.07,92.055,92.055,110000000.0
2009-10-27 06:37:00,92.055,92.07,92.055,92.06,157300000.0
2009-10-27 06:38:00,92.065,92.07,92.065,92.065,100000000.0
2009-10-27 06:39:00,92.065,92.07,92.065,92.07,244800000.0
2009-10-27 06:40:00,92.07,92.085,92.07,92.085,209900000.0
2009-10-27 06:41:00,92.085,92.085,92.075,92.08,95900000.0
2009-10-27 06:42:00,92.08,92.08,92.07,92.07,53300000.0
2009-10-27 06:43:00,92.07,92.07,92.07,92.07,4500000.0
2009-10-27 06:44:00,92.07,92.07,92.07,92.07,4600000.0
2009-10-27 06:45:00,92.07,92.07,92.07,92.07,4500000.0
2009-10-27 06:46:00,92.07,92.07,92.07,92.07,30700000.0
2009-10-27 06:47:00,92.07,92.08,92.07,92.075,52000000.0
2009-10-27 06:48:00,92.075,92.08,92.07,92.08,55800000.0
2009-10-27 06:49:00,92.08,92.08,92.075,92.08,89800000.0
2009-10-27 06:50:00,92.08,92.08,92.075,92.08,57700000.0
2009-10-27 06:51:00,92.08,92.085,92.08,92.085,124100000.0
2009-10-27 06:52:00,92.085,92.09,92.08,92.09,235000000.0
2009-10-27 06:53:00,92.09,92.09,92.08,92.08,117700000.0
2009-10-27 06:54:00,92.08,92.09,92.08,92.09,147800000.0
2009-10-27 06:55:00,92.09,92.09,92.075,92.08,158600000.0
2009-10-27 06:56:00,92.08,92.08,92.07,92.08,363900000.0
2009-10-27 06:57:00,92.075,92.08,92.07,92.075,102400000.0
2009-10-27 06:58:00,92.075,92.08,92.075,92.075,98200000.0
2009-10-27 06:59:00,92.075,92.075,92.07,92.075,373800000.0
2009-10-27 07:00:00,92.08,92.085,92.07,92.08,285300000.0
2009-10-27 07:01:00,92.08,92.08,92.07,92.07,132700000.0
2009-10-27 07:02:00,92.07,92.07,92.06,92.065,109400000.0
2009-10-27 07:03:00,92.07,92.07,92.05,92.055,209500000.0
2009-10-27 07:04:00,92.055,92.07,92.05,92.07,434900000.0
2009-10-27 07:05:00,92.07,92.07,92.06,92.06,193200000.0
2009-10-27 07:06:00,92.06,92.07,92.06,92.06,93300000.0
2009-10-27 07:07:00,92.07,92.07,92.06,92.06,117000000.0
2009-10-27 07:08:00,92.06,92.07,92.06,92.07,84200000.0
2009-10-27 07:09:00,92.07,92.08,92.06,92.08,186900000.0
2009-10-27 07:10:00,92.075,92.085,92.075,92.08,38400000.0
2009-10-27 07:11:00,92.08,92.085,92.08,92.08,78500000.0
2009-10-27 07:12:00,92.08,92.09,92.08,92.08,146000000.0
2009-10-27 07:13:00,92.08,92.085,92.08,92.08,60600000.0
2009-10-27 07:14:00,92.08,92.08,92.08,92.08,64400000.0
2009-10-27 07:15:00,92.08,92.09,92.08,92.085,57800000.0
2009-10-27 07:16:00,92.085,92.09,92.08,92.08,43500000.0
2009-10-27 07:17:00,92.08,92.09,92.08,92.085,110800000.0
2009-10-27 07:18:00,92.085,92.085,92.08,92.08,56400000.0
2009-10-27 07:19:00,92.08,92.11,92.08,92.09,291900000.0
2009-10-27 07:20:00,92.095,92.13,92.095,92.13,459100000.0
2009-10-27 07:21:00,92.13,92.13,92.12,92.12,259600000.0
2009-10-27 07:22:00,92.12,92.12,92.1,92.11,351800000.0
2009-10-27 07:23:00,92.11,92.11,92.105,92.105,68900000.0
2009-10-27 07:24:00,92.105,92.105,92.085,92.095,444100000.0
2009-10-27 07:25:00,92.1,92.1,92.09,92.09,177600000.0
2009-10-27 07:26:00,92.09,92.09,92.09,92.09,199900000.0
2009-10-27 07:27:00,92.09,92.1,92.09,92.095,196900000.0
2009-10-27 07:28:00,92.1,92.12,92.095,92.12,195200000.0
2009-10-27 07:29:00,92.115,92.115,92.1,92.1,130800000.0
2009-10-27 07:30:00,92.1,92.11,92.09,92.095,193100000.0
2009-10-27 07:31:00,92.095,92.11,92.095,92.11,87300000.0
2009-10-27 07:32:00,92.11,92.11,92.105,92.105,41600000.0
2009-10-27 07:33:00,92.105,92.11,92.1,92.105,113300000.0
2009-10-27 07:34:00,92.105,92.11,92.1,92.105,162400000.0
2009-10-27 07:35:00,92.105,92.11,92.1,92.11,128300000.0
2009-10-27 07:36:00,92.12,92.12,92.11,92.11,103300000.0
2009-10-27 07:37:00,92.12,92.12,92.11,92.115,151300000.0
2009-10-27 07:38:00,92.115,92.12,92.11,92.12,181800000.0
2009-10-27 07:39:00,92.12,92.125,92.12,92.125,55900000.0
2009-10-27 07:40:00,92.12,92.14,92.12,92.13,261400000.0
2009-10-27 07:41:00,92.13,92.135,92.12,92.12,168000000.0
2009-10-27 07:42:00,92.12,92.125,92.12,92.125,83200000.0
2009-10-27 07:43:00,92.125,92.13,92.12,92.12,271800000.0
2009-10-27 07:44:00,92.12,92.13,92.09,92.1,194800000.0
2009-10-27 07:45:00,92.105,92.11,92.105,92.11,166900000.0
2009-10-27 07:46:00,92.105,92.145,92.105,92.135,260200000.0
2009-10-27 07:47:00,92.13,92.14,92.11,92.12,333400000.0
2009-10-27 07:48:00,92.115,92.115,92.105,92.11,94000000.0
2009-10-27 07:49:00,92.11,92.11,92.11,92.11,30600000.0
2009-10-27 07:50:00,92.11,92.11,92.11,92.11,9600000.0
2009-10-27 07:51:00,92.11,92.11,92.105,92.105,103300000.0
2009-10-27 07:52:00,92.12,92.16,92.115,92.135,340600000.0
2009-10-27 07:53:00,92.135,92.135,92.125,92.125,52400000.0
2009-10-27 07:54:00,92.125,92.135,92.12,92.135,170400000.0
2009-10-27 07:55:00,92.14,92.14,92.105,92.105,216400000.0
2009-10-27 07:56:00,92.11,92.11,92.1,92.105,112300000.0
2009-10-27 07:57:00,92.1,92.105,92.09,92.105,88700000.0
2009-10-27 07:58:00,92.105,92.11,92.105,92.11,143900000.0
2009-10-27 07:59:00,92.11,92.115,92.1,92.115,146600000.0
2009-10-27 08:00:00,92.12,92.13,92.11,92.115,198200000.0
2009-10-27 08:01:00,92.11,92.12,92.11,92.12,21400000.0
2009-10-27 08:02:00,92.12,92.12,92.11,92.11,55400000.0
2009-10-27 08:03:00,92.11,92.12,92.11,92.12,91000000.0
2009-10-27 08:04:00,92.12,92.12,92.1,92.115,194100000.0
2009-10-27 08:05:00,92.115,92.115,92.1,92.105,230500000.0
2009-10-27 08:06:00,92.105,92.11,92.1,92.1,130900000.0
2009-10-27 08:07:00,92.1,92.105,92.095,92.1,70600000.0
2009-10-27 08:08:00,92.095,92.1,92.09,92.09,316000000.0
2009-10-27 08:09:00,92.09,92.1,92.09,92.09,299100000.0
2009-10-27 08:10:00,92.09,92.1,92.075,92.085,178100000.0
2009-10-27 08:11:00,92.09,92.09,92.08,92.085,65000000.0
2009-10-27 08:12:00,92.085,92.09,92.08,92.08,161500000.0
2009-10-27 08:13:00,92.085,92.085,92.08,92.08,20200000.0
2009-10-27 08:14:00,92.08,92.08,92.07,92.075,110400000.0
2009-10-27 08:15:00,92.075,92.075,92.05,92.055,177500000.0
2009-10-27 08:16:00,92.055,92.06,92.04,92.04,210000000.0
2009-10-27 08:17:00,92.04,92.045,92.04,92.045,99600000.0
2009-10-27 08:18:00,92.05,92.055,92.04,92.05,187700000.0
2009-10-27 08:19:00,92.05,92.05,92.04,92.05,164700000.0
2009-10-27 08:20:00,92.05,92.05,92.04,92.045,224800000.0
2009-10-27 08:21:00,92.045,92.05,92.03,92.035,347300000.0
2009-10-27 08:22:00,92.04,92.04,92.03,92.03,341100000.0
2009-10-27 08:23:00,92.03,92.03,92.0,92.0,670000000.0
2009-10-27 08:24:00,92.005,92.005,91.94,91.95,737600000.0
2009-10-27 08:25:00,91.95,91.96,91.95,91.96,128600000.0
2009-10-27 08:26:00,91.96,91.975,91.96,91.97,263400000.0
2009-10-27 08:27:00,91.965,91.975,91.965,91.975,20200000.0
2009-10-27 08:28:00,91.98,92.015,91.975,92.005,207700000.0
2009-10-27 08:29:00,92.005,92.005,91.975,91.995,156100000.0
2009-10-27 08:30:00,92.0,92.02,91.995,92.015,115400000.0
2009-10-27 08:31:00,92.015,92.02,92.01,92.015,83000000.0
2009-10-27 08:32:00,92.015,92.02,92.01,92.015,71000000.0
2009-10-27 08:33:00,92.02,92.02,92.01,92.01,29200000.0
2009-10-27 08:34:00,92.01,92.05,92.01,92.04,279800000.0
2009-10-27 08:35:00,92.04,92.06,92.04,92.055,349600002.0
2009-10-27 08:36:00,92.055,92.06,92.035,92.035,203999999.0
2009-10-27 08:37:00,92.035,92.04,92.02,92.025,273200000.0
2009-10-27 08:38:00,92.03,92.03,92.02,92.02,99700002.0
2009-10-27 08:39:00,92.02,92.03,92.015,92.015,233800001.0
2009-10-27 08:40:00,92.015,92.025,92.015,92.025,105000000.0
2009-10-27 08:41:00,92.025,92.035,92.025,92.035,44300000.0
2009-10-27 08:42:00,92.045,92.05,92.035,92.05,89300000.0
2009-10-27 08:43:00,92.045,92.055,92.045,92.05,114400000.0
2009-10-27 08:44:00,92.045,92.05,92.04,92.05,139300000.0
2009-10-27 08:45:00,92.045,92.05,92.03,92.035,112600000.0
2009-10-27 08:46:00,92.03,92.04,92.03,92.03,99000000.0
2009-10-27 08:47:00,92.03,92.035,92.03,92.035,249700000.0
2009-10-27 08:48:00,92.03,92.03,92.015,92.015,80400000.0
2009-10-27 08:49:00,92.015,92.035,92.015,92.03,157700000.0
2009-10-27 08:50:00,92.03,92.04,92.015,92.02,227600000.0
2009-10-27 08:51:00,92.02,92.02,92.015,92.02,369800000.0
2009-10-27 08:52:00,92.015,92.02,91.995,91.995,326100000.0
2009-10-27 08:53:00,91.995,92.0,91.965,91.975,484500000.0
2009-10-27 08:54:00,91.975,91.98,91.95,91.965,440399999.0
2009-10-27 08:55:00,91.965,91.97,91.95,91.96,455900000.0
2009-10-27 08:56:00,91.96,91.985,91.95,91.98,565500000.0
2009-10-27 08:57:00,91.975,91.99,91.965,91.97,402600000.0
2009-10-27 08:58:00,91.965,91.98,91.955,91.975,462000000.0
2009-10-27 08:59:00,91.975,92.005,91.97,92.0,256000000.0
2009-10-27 09:00:00,92.0,92.02,91.985,91.995,755600001.0
2009-10-27 09:01:00,92.0,92.04,92.0,92.025,556200000.0
2009-10-27 09:02:00,92.025,92.025,92.01,92.025,630000001.0
2009-10-27 09:03:00,92.035,92.055,92.03,92.04,848000000.0
2009-10-27 09:04:00,92.04,92.04,92.035,92.035,105300000.0
2009-10-27 09:05:00,92.035,92.035,92.0,92.01,288699999.0
2009-10-27 09:06:00,92.01,92.02,92.0,92.0,812199997.0
2009-10-27 09:07:00,92.0,92.055,92.0,92.055,441300002.0
2009-10-27 09:08:00,92.055,92.055,92.03,92.03,304100000.0
2009-10-27 09:09:00,92.03,92.05,92.015,92.04,259100001.0
2009-10-27 09:10:00,92.04,92.06,92.04,92.06,494900000.0
2009-10-27 09:11:00,92.06,92.065,92.05,92.055,795100004.0
2009-10-27 09:12:00,92.055,92.055,92.03,92.035,392000000.0
2009-10-27 09:13:00,92.04,92.05,92.03,92.035,487300000.0
2009-10-27 09:14:00,92.035,92.07,92.035,92.065,648899999.0
2009-10-27 09:15:00,92.065,92.08,92.06,92.06,597100000.0
2009-10-27 09:16:00,92.065,92.075,92.06,92.07,667900003.0
2009-10-27 09:17:00,92.07,92.08,92.07,92.08,407000002.0
2009-10-27 09:18:00,92.08,92.08,92.07,92.07,326400001.0
2009-10-27 09:19:00,92.07,92.08,92.07,92.075,789700010.0
2009-10-27 09:20:00,92.07,92.08,92.07,92.08,226200001.0
2009-10-27 09:21:00,92.08,92.08,92.07,92.08,397699999.0
2009-10-27 09:22:00,92.08,92.08,92.075,92.08,187000000.0
2009-10-27 09:23:00,92.075,92.085,92.06,92.06,314100000.0
2009-10-27 09:24:00,92.06,92.06,92.05,92.05,161800000.0
2009-10-27 09:25:00,92.05,92.05,92.03,92.04,448500000.0
2009-10-27 09:26:00,92.04,92.04,92.005,92.02,372400000.0
2009-10-27 09:27:00,92.02,92.05,92.01,92.045,463599999.0
2009-10-27 09:28:00,92.045,92.065,92.04,92.06,820500000.0
2009-10-27 09:29:00,92.06,92.06,92.06,92.06,165300000.0
2009-10-27 09:30:00,92.06,92.06,92.035,92.04,246900002.0
2009-10-27 09:31:00,92.04,92.055,92.03,92.03,580199999.0
2009-10-27 09:32:00,92.03,92.03,92.0,92.01,385500000.0
2009-10-27 09:33:00,92.02,92.02,92.0,92.01,329700000.0
2009-10-27 09:34:00,92.01,92.02,92.005,92.01,222900001.0
2009-10-27 09:35:00,92.01,92.01,91.97,92.0,512300000.0
2009-10-27 09:36:00,92.0,92.0,91.98,91.98,412200000.0
2009-10-27 09:37:00,91.98,92.015,91.98,92.01,465800001.0
2009-10-27 09:38:00,92.01,92.01,91.99,92.0,533900000.0
2009-10-27 09:39:00,92.0,92.015,92.0,92.015,416900004.0
2009-10-27 09:40:00,92.015,92.015,91.985,92.01,563000000.0
2009-10-27 09:41:00,92.01,92.01,91.98,92.0,629300000.0
2009-10-27 09:42:00,92.0,92.02,91.995,92.01,497799997.0
2009-10-27 09:43:00,92.01,92.045,92.01,92.03,463400000.0
2009-10-27 09:44:00,92.02,92.03,92.02,92.025,649200000.0
2009-10-27 09:45:00,92.025,92.045,92.02,92.03,723199999.0
2009-10-27 09:46:00,92.03,92.03,91.985,91.99,1094000010.0
2009-10-27 09:47:00,91.99,92.02,91.99,92.015,660500002.0
2009-10-27 09:48:00,92.015,92.03,92.01,92.03,487000001.0
2009-10-27 09:49:00,92.03,92.045,92.02,92.025,789900000.0
2009-10-27 09:50:00,92.03,92.04,92.01,92.02,607899999.0
2009-10-27 09:51:00,92.02,92.02,92.005,92.02,461899999.0
2009-10-27 09:52:00,92.02,92.05,92.02,92.04,808000000.0
2009-10-27 09:53:00,92.04,92.04,92.015,92.03,604300002.0
2009-10-27 09:54:00,92.03,92.04,92.03,92.035,707400000.0
2009-10-27 09:55:00,92.035,92.04,92.02,92.02,520399996.0
2009-10-27 09:56:00,92.02,92.03,92.02,92.02,720899998.0
2009-10-27 09:57:00,92.02,92.03,92.02,92.025,726200002.0
2009-10-27 09:58:00,92.025,92.04,92.02,92.035,668899999.0
2009-10-27 09:59:00,92.04,92.04,92.03,92.04,670000000.0
2009-10-27 10:00:00,92.055,92.065,92.03,92.05,714500000.0
2009-10-27 10:01:00,92.05,92.065,92.04,92.055,591500001.0
2009-10-27 10:02:00,92.06,92.06,92.04,92.045,622400001.0
2009-10-27 10:03:00,92.045,92.05,92.02,92.03,743099999.0
2009-10-27 10:04:00,92.03,92.06,92.03,92.03,605100001.0
2009-10-27 10:05:00,92.03,92.045,91.995,91.995,564600000.0
2009-10-27 10:06:00,91.995,92.01,91.995,92.005,628299999.0
2009-10-27 10:07:00,92.005,92.02,92.005,92.01,637199996.0
2009-10-27 10:08:00,92.005,92.01,92.0,92.01,983099998.0
2009-10-27 10:09:00,92.01,92.045,91.99,92.005,874300010.0
2009-10-27 10:10:00,92.005,92.03,92.0,92.025,472800000.0
2009-10-27 10:11:00,92.025,92.035,92.0,92.0,482300000.0
2009-10-27 10:12:00,92.0,92.025,92.0,92.025,512600000.0
2009-10-27 10:13:00,92.025,92.045,92.005,92.02,565100000.0
2009-10-27 10:14:00,92.02,92.05,92.02,92.045,344700000.0
2009-10-27 10:15:00,92.045,92.045,91.97,91.97,879900001.0
2009-10-27 10:16:00,91.975,92.005,91.97,91.995,468900001.0
2009-10-27 10:17:00,91.995,92.015,91.995,92.015,218500000.0
2009-10-27 10:18:00,92.02,92.025,92.01,92.01,272900000.0
2009-10-27 10:19:00,92.01,92.01,92.0,92.005,273600000.0
2009-10-27 10:20:00,92.005,92.02,92.005,92.02,145400000.0
2009-10-27 10:21:00,92.02,92.02,92.005,92.01,238700001.0
2009-10-27 10:22:00,92.01,92.01,91.995,92.0,253000000.0
2009-10-27 10:23:00,92.0,92.005,91.995,92.0,176600000.0
2009-10-27 10:24:00,92.0,92.01,91.99,91.995,409499999.0
2009-10-27 10:25:00,91.995,92.005,91.99,91.995,358100000.0
2009-10-27 10:26:00,92.0,92.0,91.98,91.985,530899999.0
2009-10-27 10:27:00,91.98,91.98,91.97,91.975,480600000.0
2009-10-27 10:28:00,91.975,91.98,91.96,91.96,451700000.0
2009-10-27 10:29:00,91.96,91.97,91.95,91.96,627099998.0
2009-10-27 10:30:00,91.965,91.975,91.96,91.97,289800000.0
2009-10-27 10:31:00,91.965,91.98,91.965,91.98,131000000.0
2009-10-27 10:32:00,91.98,91.995,91.96,91.985,184800000.0
2009-10-27 10:33:00,91.985,91.99,91.98,91.99,190400000.0
2009-10-27 10:34:00,91.99,91.99,91.96,91.965,534299999.0
2009-10-27 10:35:00,91.965,91.965,91.94,91.955,1015200002.0
2009-10-27 10:36:00,91.955,91.955,91.92,91.925,636400001.0
2009-10-27 10:37:00,91.925,91.94,91.905,91.94,486400000.0
2009-10-27 10:38:00,91.94,91.94,91.855,91.87,707699999.0
2009-10-27 10:39:00,91.87,91.88,91.84,91.87,687000000.0
2009-10-27 10:40:00,91.87,91.875,91.84,91.85,542400001.0
2009-10-27 10:41:00,91.85,91.88,91.83,91.84,570500000.0
2009-10-27 10:42:00,91.84,91.86,91.825,91.845,456900000.0
2009-10-27 10:43:00,91.845,91.86,91.84,91.86,314499999.0
2009-10-27 10:44:00,91.86,91.865,91.84,91.845,431800001.0
2009-10-27 10:45:00,91.845,91.85,91.83,91.845,352100000.0
2009-10-27 10:46:00,91.845,91.865,91.84,91.86,493200003.0
2009-10-27 10:47:00,91.865,91.87,91.85,91.865,366200000.0
2009-10-27 10:48:00,91.87,91.895,91.86,91.89,295200000.0
2009-10-27 10:49:00,91.895,91.895,91.86,91.865,408000001.0
2009-10-27 10:50:00,91.87,91.89,91.87,91.875,390800000.0
2009-10-27 10:51:00,91.88,91.9,91.87,91.89,596600000.0
2009-10-27 10:52:00,91.89,91.89,91.875,91.88,397300000.0
2009-10-27 10:53:00,91.88,91.9,91.88,91.89,600800001.0
2009-10-27 10:54:00,91.89,91.9,91.89,91.89,302299999.0
2009-10-27 10:55:00,91.895,91.925,91.895,91.91,443000000.0
2009-10-27 10:56:00,91.91,91.92,91.91,91.92,441099999.0
2009-10-27 10:57:00,91.92,91.94,91.915,91.925,583899999.0
2009-10-27 10:58:00,91.925,91.93,91.91,91.915,540699999.0
2009-10-27 10:59:00,91.915,91.92,91.89,91.905,820800000.0
2009-10-27 11:00:00,91.905,91.91,91.885,91.895,583900006.0
2009-10-27 11:01:00,91.895,91.895,91.88,91.885,357200000.0
2009-10-27 11:02:00,91.885,91.91,91.87,91.91,450300000.0
2009-10-27 11:03:00,91.905,91.95,91.9,91.945,563200003.0
2009-10-27 11:04:00,91.945,91.97,91.935,91.97,491999998.0
2009-10-27 11:05:00,91.965,91.97,91.935,91.94,777300000.0
2009-10-27 11:06:00,91.94,91.97,91.935,91.96,384400000.0
2009-10-27 11:07:00,91.96,91.965,91.94,91.945,561200000.0
2009-10-27 11:08:00,91.945,91.96,91.935,91.94,592800002.0
2009-10-27 11:09:00,91.94,91.94,91.93,91.935,553700000.0
2009-10-27 11:10:00,91.935,91.945,91.93,91.94,970399997.0
2009-10-27 11:11:00,91.935,91.95,91.93,91.945,1202800003.0
2009-10-27 11:12:00,91.945,91.95,91.93,91.94,624700001.0
2009-10-27 11:13:00,91.94,91.95,91.94,91.95,265200000.0
2009-10-27 11:14:00,91.95,91.96,91.945,91.96,425400000.0
2009-10-27 11:15:00,91.96,91.97,91.96,91.96,288000000.0
2009-10-27 11:16:00,91.96,91.975,91.96,91.97,590000000.0
2009-10-27 11:17:00,91.97,91.985,91.97,91.975,955099998.0
2009-10-27 11:18:00,91.98,91.98,91.975,91.98,241200000.0
2009-10-27 11:19:00,91.98,91.98,91.96,91.965,534400006.0
2009-10-27 11:20:00,91.965,91.975,91.96,91.97,455100003.0
2009-10-27 11:21:00,91.965,91.975,91.965,91.965,446199998.0
2009-10-27 11:22:00,91.965,91.965,91.96,91.96,184600000.0
2009-10-27 11:23:00,91.96,91.97,91.96,91.965,216400000.0
2009-10-27 11:24:00,91.965,91.97,91.955,91.97,171400000.0
2009-10-27 11:25:00,91.965,91.97,91.96,91.97,219400000.0
2009-10-27 11:26:00,91.97,91.975,91.94,91.95,634600004.0
2009-10-27 11:27:00,91.95,91.96,91.945,91.945,144400000.0
2009-10-27 11:28:00,91.945,91.95,91.945,91.95,134400001.0
2009-10-27 11:29:00,91.95,91.95,91.94,91.95,357600001.0
2009-10-27 11:30:00,91.95,91.95,91.94,91.94,178800000.0
2009-10-27 11:31:00,91.94,91.96,91.94,91.95,152300000.0
2009-10-27 11:32:00,91.95,91.95,91.94,91.94,525400000.0
2009-10-27 11:33:00,91.94,91.94,91.925,91.94,269400000.0
2009-10-27 11:34:00,91.94,91.94,91.93,91.93,197199999.0
2009-10-27 11:35:00,91.93,91.935,91.93,91.93,51000000.0
2009-10-27 11:36:00,91.93,91.935,91.9,91.915,523799999.0
2009-10-27 11:37:00,91.915,91.935,91.915,91.92,290800000.0
2009-10-27 11:38:00,91.92,91.94,91.92,91.935,387800000.0
2009-10-27 11:39:00,91.93,91.94,91.915,91.935,475499999.0
2009-10-27 11:40:00,91.935,91.94,91.935,91.935,321400000.0
2009-10-27 11:41:00,91.935,91.955,91.935,91.945,592600000.0
2009-10-27 11:42:00,91.945,91.96,91.94,91.955,227000000.0
2009-10-27 11:43:00,91.955,91.96,91.95,91.96,266000000.0
2009-10-27 11:44:00,91.955,91.96,91.92,91.92,622200000.0
2009-10-27 11:45:00,91.92,91.93,91.9,91.905,531000000.0
2009-10-27 11:46:00,91.905,91.91,91.9,91.905,303700002.0
2009-10-27 11:47:00,91.9,91.91,91.9,91.9,324800000.0
2009-10-27 11:48:00,91.9,91.905,91.895,91.905,219600000.0
2009-10-27 11:49:00,91.905,91.91,91.845,91.85,791200004.0
2009-10-27 11:50:00,91.85,91.875,91.845,91.87,498200000.0
2009-10-27 11:51:00,91.87,91.88,91.86,91.87,390500000.0
2009-10-27 11:52:00,91.87,91.87,91.84,91.85,532600000.0
2009-10-27 11:53:00,91.85,91.875,91.845,91.875,301000000.0
2009-10-27 11:54:00,91.88,91.88,91.87,91.87,328200000.0
2009-10-27 11:55:00,91.87,91.88,91.865,91.865,254800000.0
2009-10-27 11:56:00,91.865,91.87,91.86,91.86,80800000.0
2009-10-27 11:57:00,91.86,91.86,91.84,91.84,225200000.0
2009-10-27 11:58:00,91.845,91.855,91.84,91.855,385199999.0
2009-10-27 11:59:00,91.855,91.87,91.85,91.87,193600000.0
2009-10-27 12:00:00,91.87,91.88,91.86,91.88,404500000.0
2009-10-27 12:01:00,91.88,91.9,91.88,91.9,236000000.0
2009-10-27 12:02:00,91.9,91.9,91.88,91.88,241900000.0
2009-10-27 12:03:00,91.88,91.9,91.88,91.895,245600000.0
2009-10-27 12:04:00,91.89,91.89,91.87,91.88,356200000.0
2009-10-27 12:05:00,91.88,91.91,91.88,91.89,408000000.0
2009-10-27 12:06:00,91.89,91.895,91.87,91.875,225800000.0
2009-10-27 12:07:00,91.88,91.905,91.88,91.895,300900000.0
2009-10-27 12:08:00,91.9,91.9,91.87,91.87,326800000.0
2009-10-27 12:09:00,91.87,91.88,91.865,91.88,243400000.0
2009-10-27 12:10:00,91.88,91.88,91.87,91.87,625800000.0
2009-10-27 12:11:00,91.87,91.875,91.865,91.865,405000001.0
2009-10-27 12:12:00,91.865,91.885,91.865,91.88,284400000.0
2009-10-27 12:13:00,91.88,91.89,91.88,91.89,282800000.0
2009-10-27 12:14:00,91.89,91.89,91.87,91.875,304100000.0
2009-10-27 12:15:00,91.87,91.89,91.87,91.89,178400000.0
2009-10-27 12:16:00,91.89,91.9,91.88,91.88,265400000.0
2009-10-27 12:17:00,91.885,91.92,91.88,91.9,421800001.0
2009-10-27 12:18:00,91.9,91.91,91.895,91.905,771200007.0
2009-10-27 12:19:00,91.905,91.91,91.9,91.91,417400000.0
2009-10-27 12:20:00,91.905,91.93,91.905,91.925,392300001.0
2009-10-27 12:21:00,91.93,91.93,91.92,91.92,253400000.0
2009-10-27 12:22:00,91.925,91.94,91.92,91.94,253600000.0
2009-10-27 12:23:00,91.94,91.95,91.935,91.94,508300000.0
2009-10-27 12:24:00,91.94,91.94,91.93,91.94,269100000.0
2009-10-27 12:25:00,91.94,91.945,91.93,91.93,341700000.0
2009-10-27 12:26:00,91.93,91.93,91.925,91.93,151900000.0
2009-10-27 12:27:00,91.93,91.93,91.92,91.92,121100000.0
2009-10-27 12:28:00,91.92,91.935,91.92,91.93,173300000.0
2009-10-27 12:29:00,91.93,91.93,91.925,91.93,112200000.0
2009-10-27 12:30:00,91.93,91.94,91.925,91.94,507400000.0
2009-10-27 12:31:00,91.94,91.95,91.935,91.94,639499998.0
2009-10-27 12:32:00,91.94,91.95,91.935,91.935,333799999.0
2009-10-27 12:33:00,91.935,91.935,91.925,91.93,527300001.0
2009-10-27 12:34:00,91.93,91.945,91.925,91.945,492900000.0
2009-10-27 12:35:00,91.94,91.95,91.94,91.94,390800000.0
2009-10-27 12:36:00,91.94,91.96,91.94,91.96,548600001.0
2009-10-27 12:37:00,91.96,91.96,91.95,91.95,299000000.0
2009-10-27 12:38:00,91.95,91.96,91.94,91.94,358199999.0
2009-10-27 12:39:00,91.94,91.96,91.94,91.955,252800000.0
2009-10-27 12:40:00,91.955,91.96,91.94,91.95,305400000.0
2009-10-27 12:41:00,91.945,91.945,91.925,91.925,388700002.0
2009-10-27 12:42:00,91.925,91.93,91.925,91.93,271700000.0
2009-10-27 12:43:00,91.93,91.93,91.92,91.925,724900000.0
2009-10-27 12:44:00,91.925,91.93,91.925,91.93,339300002.0
2009-10-27 12:45:00,91.93,91.93,91.91,91.93,229100000.0
2009-10-27 12:46:00,91.93,91.93,91.925,91.925,234400000.0
2009-10-27 12:47:00,91.925,91.93,91.92,91.925,434000000.0
2009-10-27 12:48:00,91.925,91.925,91.92,91.925,541800001.0
2009-10-27 12:49:00,91.925,91.93,91.9,91.92,908800000.0
2009-10-27 12:50:00,91.92,91.935,91.92,91.93,728399995.0
2009-10-27 12:51:00,91.925,91.94,91.925,91.94,570699999.0
2009-10-27 12:52:00,91.94,91.94,91.92,91.93,246300000.0
2009-10-27 12:53:00,91.93,91.935,91.92,91.93,322300000.0
2009-10-27 12:54:00,91.93,91.93,91.93,91.93,116500000.0
2009-10-27 12:55:00,91.93,91.93,91.905,91.92,375500000.0
2009-10-27 12:56:00,91.92,91.925,91.91,91.92,410999999.0
2009-10-27 12:57:00,91.92,91.95,91.92,91.95,505400000.0
2009-10-27 12:58:00,91.95,91.95,91.93,91.945,313600000.0
2009-10-27 12:59:00,91.945,91.96,91.94,91.945,434300000.0
2009-10-27 13:00:00,91.945,91.97,91.945,91.97,354000002.0
2009-10-27 13:01:00,91.97,91.98,91.96,91.97,429800000.0
2009-10-27 13:02:00,91.975,91.975,91.96,91.965,295100000.0
2009-10-27 13:03:00,91.96,91.96,91.93,91.93,657300000.0
2009-10-27 13:04:00,91.93,91.97,91.93,91.95,593000000.0
2009-10-27 13:05:00,91.95,91.97,91.95,91.955,362200000.0
2009-10-27 13:06:00,91.955,91.96,91.94,91.95,505300000.0
2009-10-27 13:07:00,91.95,91.955,91.94,91.945,204500000.0
2009-10-27 13:08:00,91.94,91.96,91.94,91.96,117400000.0
2009-10-27 13:09:00,91.965,91.97,91.965,91.965,170700000.0
2009-10-27 13:10:00,91.965,91.99,91.965,91.98,209200000.0
2009-10-27 13:11:00,91.98,92.03,91.98,92.02,784699998.0
2009-10-27 13:12:00,92.03,92.04,92.005,92.02,553200000.0
2009-10-27 13:13:00,92.02,92.04,92.02,92.035,375900000.0
2009-10-27 13:14:00,92.035,92.035,92.0,92.0,355500000.0
2009-10-27 13:15:00,92.01,92.03,92.005,92.02,312299999.0
2009-10-27 13:16:00,92.02,92.02,91.99,92.01,415100001.0
2009-10-27 13:17:00,92.02,92.02,92.005,92.005,457200001.0
2009-10-27 13:18:00,92.005,92.01,91.995,91.995,627099996.0
2009-10-27 13:19:00,91.995,91.995,91.99,91.99,103400000.0
2009-10-27 13:20:00,91.99,92.0,91.99,91.99,426400002.0
2009-10-27 13:21:00,91.99,91.995,91.985,91.99,446600001.0
2009-10-27 13:22:00,91.985,91.995,91.98,91.98,566800000.0
2009-10-27 13:23:00,91.98,91.98,91.955,91.97,583500000.0
2009-10-27 13:24:00,91.97,91.99,91.97,91.97,524499998.0
2009-10-27 13:25:00,91.97,91.97,91.95,91.96,721100000.0
2009-10-27 13:26:00,91.96,91.98,91.96,91.97,229900000.0
2009-10-27 13:27:00,91.97,91.97,91.97,91.97,127400000.0
2009-10-27 13:28:00,91.97,91.99,91.97,91.98,288600000.0
2009-10-27 13:29:00,91.98,91.98,91.97,91.975,266900000.0
2009-10-27 13:30:00,91.975,91.98,91.97,91.98,188200000.0
2009-10-27 13:31:00,91.98,92.0,91.98,91.99,307200000.0
2009-10-27 13:32:00,91.99,91.99,91.97,91.97,543299999.0
2009-10-27 13:33:00,91.97,91.98,91.96,91.97,543700000.0
2009-10-27 13:34:00,91.97,91.97,91.95,91.95,372400000.0
2009-10-27 13:35:00,91.95,91.96,91.94,91.96,605700000.0
2009-10-27 13:36:00,91.96,92.005,91.96,91.99,581900000.0
2009-10-27 13:37:00,91.99,92.005,91.98,91.98,388800000.0
2009-10-27 13:38:00,91.98,91.995,91.95,91.995,199600000.0
2009-10-27 13:39:00,91.995,91.995,91.945,91.96,457000000.0
2009-10-27 13:40:00,91.96,91.97,91.935,91.94,374600001.0
2009-10-27 13:41:00,91.935,91.935,91.915,91.92,558400001.0
2009-10-27 13:42:00,91.93,91.93,91.9,91.92,816600000.0
2009-10-27 13:43:00,91.92,91.93,91.92,91.93,285500000.0
2009-10-27 13:44:00,91.93,91.93,91.93,91.93,117600000.0
2009-10-27 13:45:00,91.93,91.96,91.93,91.96,616400000.0
2009-10-27 13:46:00,91.96,91.97,91.96,91.96,241300000.0
2009-10-27 13:47:00,91.96,91.995,91.96,91.99,507000000.0
2009-10-27 13:48:00,91.99,91.99,91.97,91.99,312700000.0
2009-10-27 13:49:00,91.985,91.985,91.965,91.97,427600000.0
2009-10-27 13:50:00,91.975,91.99,91.97,91.985,168900000.0
2009-10-27 13:51:00,91.985,91.985,91.965,91.98,345500000.0
2009-10-27 13:52:00,91.98,91.98,91.96,91.97,317300000.0
2009-10-27 13:53:00,91.975,91.99,91.975,91.99,323700000.0
2009-10-27 13:54:00,91.99,92.015,91.99,92.005,421700000.0
2009-10-27 13:55:00,92.01,92.03,92.01,92.025,314800000.0
2009-10-27 13:56:00,92.025,92.025,92.01,92.01,370300001.0
2009-10-27 13:57:00,92.01,92.01,91.98,92.0,221299999.0
2009-10-27 13:58:00,92.0,92.01,92.0,92.005,635300000.0
2009-10-27 13:59:00,92.005,92.01,92.0,92.01,301600000.0
2009-10-27 14:00:00,92.01,92.02,91.985,92.0,320700000.0
2009-10-27 14:01:00,92.0,92.005,91.99,91.995,225800000.0
2009-10-27 14:02:00,91.995,92.01,91.995,92.005,346600000.0
2009-10-27 14:03:00,92.005,92.01,91.99,92.0,352800000.0
2009-10-27 14:04:00,92.0,92.01,91.995,92.01,326000000.0
2009-10-27 14:05:00,92.01,92.02,92.0,92.0,230500000.0
2009-10-27 14:06:00,92.0,92.02,92.0,92.015,232100000.0
2009-10-27 14:07:00,92.015,92.02,92.005,92.02,470899998.0
2009-10-27 14:08:00,92.02,92.02,92.0,92.0,301200000.0
2009-10-27 14:09:00,92.0,92.0,91.99,91.99,262200000.0
2009-10-27 14:10:00,92.0,92.01,92.0,92.01,323600000.0
2009-10-27 14:11:00,92.025,92.05,92.02,92.04,628299996.0
2009-10-27 14:12:00,92.04,92.04,92.01,92.01,616199996.0
2009-10-27 14:13:00,92.01,92.035,92.01,92.035,568700001.0
2009-10-27 14:14:00,92.03,92.04,92.025,92.035,279000000.0
2009-10-27 14:15:00,92.04,92.04,92.02,92.035,384700001.0
2009-10-27 14:16:00,92.035,92.08,92.03,92.08,387700001.0
2009-10-27 14:17:00,92.075,92.075,92.045,92.065,445700000.0
2009-10-27 14:18:00,92.065,92.07,92.065,92.065,390799990.0
2009-10-27 14:19:00,92.07,92.09,92.065,92.09,593300001.0
2009-10-27 14:20:00,92.09,92.1,92.085,92.09,440200000.0
2009-10-27 14:21:00,92.09,92.09,92.08,92.085,594200003.0
2009-10-27 14:22:00,92.09,92.095,92.08,92.085,558100002.0
2009-10-27 14:23:00,92.085,92.09,92.08,92.08,346000000.0
2009-10-27 14:24:00,92.08,92.13,92.08,92.13,399000000.0
2009-10-27 14:25:00,92.13,92.13,92.1,92.115,576400001.0
2009-10-27 14:26:00,92.115,92.125,92.105,92.115,392600002.0
2009-10-27 14:27:00,92.115,92.12,92.11,92.11,428500004.0
2009-10-27 14:28:00,92.11,92.11,92.09,92.095,701699992.0
2009-10-27 14:29:00,92.095,92.12,92.095,92.11,545499999.0
2009-10-27 14:30:00,92.11,92.125,92.09,92.125,482199997.0
2009-10-27 14:31:00,92.115,92.13,92.085,92.095,601600000.0
2009-10-27 14:32:00,92.095,92.095,92.07,92.07,569299999.0
2009-10-27 14:33:00,92.07,92.115,92.07,92.09,524700001.0
2009-10-27 14:34:00,92.09,92.115,92.09,92.095,366500000.0
2009-10-27 14:35:00,92.1,92.115,92.085,92.1,592600001.0
2009-10-27 14:36:00,92.095,92.11,92.09,92.1,425800001.0
2009-10-27 14:37:00,92.1,92.105,92.08,92.085,400400000.0
2009-10-27 14:38:00,92.08,92.085,92.07,92.085,413000000.0
2009-10-27 14:39:00,92.085,92.085,92.065,92.07,371300003.0
2009-10-27 14:40:00,92.07,92.07,92.045,92.045,417400001.0
2009-10-27 14:41:00,92.045,92.05,92.035,92.04,517500000.0
2009-10-27 14:42:00,92.04,92.06,92.025,92.025,549499999.0
2009-10-27 14:43:00,92.025,92.045,92.025,92.04,257200001.0
2009-10-27 14:44:00,92.04,92.06,92.04,92.05,324300002.0
2009-10-27 14:45:00,92.05,92.065,92.05,92.06,336100001.0
2009-10-27 14:46:00,92.06,92.06,92.04,92.04,268000000.0
2009-10-27 14:47:00,92.04,92.06,92.04,92.045,521900000.0
2009-10-27 14:48:00,92.045,92.045,92.025,92.03,327499998.0
2009-10-27 14:49:00,92.03,92.05,92.03,92.035,385200000.0
2009-10-27 14:50:00,92.035,92.035,92.01,92.02,246900000.0
2009-10-27 14:51:00,92.025,92.04,92.025,92.03,156000000.0
2009-10-27 14:52:00,92.03,92.035,92.005,92.01,207800000.0
2009-10-27 14:53:00,92.01,92.01,92.0,92.0,188200001.0
2009-10-27 14:54:00,92.005,92.02,92.0,92.02,388000000.0
2009-10-27 14:55:00,92.015,92.025,92.01,92.025,308600002.0
2009-10-27 14:56:00,92.025,92.05,92.02,92.035,541400001.0
2009-10-27 14:57:00,92.035,92.04,92.01,92.01,305600000.0
2009-10-27 14:58:00,92.01,92.025,92.01,92.025,276200002.0
2009-10-27 14:59:00,92.025,92.065,92.025,92.065,353800000.0
2009-10-27 15:00:00,92.075,92.075,91.985,92.025,467400000.0
2009-10-27 15:01:00,92.025,92.06,92.01,92.03,569399999.0
2009-10-27 15:02:00,92.03,92.045,92.02,92.025,315600000.0
2009-10-27 15:03:00,92.025,92.04,92.025,92.035,295000003.0
2009-10-27 15:04:00,92.035,92.05,92.02,92.02,289800000.0
2009-10-27 15:05:00,92.02,92.03,92.01,92.025,571400000.0
2009-10-27 15:06:00,92.02,92.03,92.0,92.03,478900000.0
2009-10-27 15:07:00,92.025,92.025,92.01,92.01,398600000.0
2009-10-27 15:08:00,92.01,92.02,92.0,92.01,575599999.0
2009-10-27 15:09:00,92.01,92.02,92.01,92.01,484500000.0
2009-10-27 15:10:00,92.01,92.03,92.01,92.02,693799998.0
2009-10-27 15:11:00,92.02,92.02,92.0,92.0,467600001.0
2009-10-27 15:12:00,92.0,92.02,92.0,92.015,253300000.0
2009-10-27 15:13:00,92.015,92.02,92.015,92.02,461600006.0
2009-10-27 15:14:00,92.02,92.03,92.01,92.03,659200001.0
2009-10-27 15:15:00,92.035,92.04,92.03,92.035,338700000.0
2009-10-27 15:16:00,92.03,92.035,92.025,92.035,114200000.0
2009-10-27 15:17:00,92.035,92.055,92.035,92.05,210100000.0
2009-10-27 15:18:00,92.05,92.08,92.04,92.08,414500000.0
2009-10-27 15:19:00,92.085,92.1,92.055,92.085,516100000.0
2009-10-27 15:20:00,92.08,92.1,92.075,92.085,553600000.0
2009-10-27 15:21:00,92.085,92.085,92.065,92.07,475900000.0
2009-10-27 15:22:00,92.07,92.08,92.055,92.055,286700000.0
2009-10-27 15:23:00,92.055,92.09,92.055,92.07,521100000.0
2009-10-27 15:24:00,92.07,92.09,92.065,92.085,402400000.0
2009-10-27 15:25:00,92.09,92.09,92.07,92.08,377700000.0
2009-10-27 15:26:00,92.08,92.09,92.065,92.065,341500000.0
2009-10-27 15:27:00,92.065,92.075,92.06,92.065,288700000.0
2009-10-27 15:28:00,92.065,92.08,92.055,92.075,139500000.0
2009-10-27 15:29:00,92.075,92.08,92.065,92.075,229600000.0
2009-10-27 15:30:00,92.075,92.09,92.075,92.08,316800000.0
2009-10-27 15:31:00,92.08,92.085,92.06,92.07,405700000.0
2009-10-27 15:32:00,92.07,92.07,92.04,92.04,354300000.0
2009-10-27 15:33:00,92.04,92.055,92.035,92.04,241600000.0
2009-10-27 15:34:00,92.04,92.06,92.04,92.05,191900000.0
2009-10-27 15:35:00,92.05,92.07,92.05,92.05,308800000.0
2009-10-27 15:36:00,92.05,92.06,92.04,92.06,432400000.0
2009-10-27 15:37:00,92.06,92.06,92.04,92.06,254400000.0
2009-10-27 15:38:00,92.055,92.07,92.055,92.065,288100001.0
2009-10-27 15:39:00,92.065,92.07,92.06,92.06,174000000.0
2009-10-27 15:40:00,92.06,92.065,92.05,92.055,608300001.0
2009-10-27 15:41:00,92.05,92.08,92.05,92.08,233000000.0
2009-10-27 15:42:00,92.08,92.095,92.08,92.09,359600000.0
2009-10-27 15:43:00,92.09,92.105,92.07,92.07,431400000.0
2009-10-27 15:44:00,92.075,92.09,92.07,92.075,279500000.0
2009-10-27 15:45:00,92.075,92.09,92.065,92.09,264200000.0
2009-10-27 15:46:00,92.095,92.1,92.06,92.065,387000000.0
2009-10-27 15:47:00,92.07,92.075,92.045,92.075,322000000.0
2009-10-27 15:48:00,92.08,92.09,92.05,92.06,334899999.0
2009-10-27 15:49:00,92.06,92.095,92.05,92.05,462700000.0
2009-10-27 15:50:00,92.05,92.09,92.05,92.06,307600000.0
2009-10-27 15:51:00,92.06,92.075,92.06,92.065,222800000.0
2009-10-27 15:52:00,92.065,92.085,92.06,92.075,413499999.0
2009-10-27 15:53:00,92.075,92.085,92.07,92.075,380500001.0
2009-10-27 15:54:00,92.075,92.095,92.07,92.09,442400001.0
2009-10-27 15:55:00,92.09,92.11,92.09,92.105,217700000.0
2009-10-27 15:56:00,92.11,92.11,92.085,92.09,306599999.0
2009-10-27 15:57:00,92.09,92.11,92.09,92.1,396600000.0
2009-10-27 15:58:00,92.1,92.105,92.09,92.1,460700000.0
2009-10-27 15:59:00,92.1,92.11,92.075,92.1,496400000.0
2009-10-27 16:00:00,92.07,92.07,91.86,92.025,748000001.0
2009-10-27 16:01:00,92.035,92.08,92.0,92.005,685349999.0
2009-10-27 16:02:00,92.005,92.05,91.99,92.04,603500000.0
2009-10-27 16:03:00,92.04,92.12,92.02,92.08,544600001.0
2009-10-27 16:04:00,92.085,92.085,92.025,92.055,554000000.0
2009-10-27 16:05:00,92.055,92.07,92.045,92.05,529200000.0
2009-10-27 16:06:00,92.05,92.065,92.025,92.04,524299999.0
2009-10-27 16:07:00,92.045,92.12,92.04,92.115,963600002.0
2009-10-27 16:08:00,92.105,92.105,92.06,92.07,565800000.0
2009-10-27 16:09:00,92.07,92.085,92.06,92.085,442600000.0
2009-10-27 16:10:00,92.085,92.085,92.045,92.055,543700000.0
2009-10-27 16:11:00,92.055,92.08,92.05,92.07,393300000.0
2009-10-27 16:12:00,92.07,92.08,91.95,91.985,337600000.0
2009-10-27 16:13:00,91.985,91.99,91.96,91.985,509100000.0
2009-10-27 16:14:00,91.985,92.02,91.925,92.0,684700003.0
2009-10-27 16:15:00,92.0,92.02,91.975,91.99,531299999.0
2009-10-27 16:16:00,92.0,92.025,91.985,92.025,673099998.0
2009-10-27 16:17:00,92.025,92.04,92.01,92.015,552400002.0
2009-10-27 16:18:00,92.015,92.07,92.015,92.07,728400000.0
2009-10-27 16:19:00,92.07,92.09,92.06,92.085,429000002.0
2009-10-27 16:20:00,92.085,92.09,92.075,92.075,658299998.0
2009-10-27 16:21:00,92.07,92.1,92.035,92.04,480300000.0
2009-10-27 16:22:00,92.04,92.06,92.03,92.06,678600000.0
2009-10-27 16:23:00,92.06,92.08,92.055,92.08,319900000.0
2009-10-27 16:24:00,92.075,92.09,92.045,92.07,440300000.0
2009-10-27 16:25:00,92.075,92.075,92.045,92.055,428200000.0
2009-10-27 16:26:00,92.055,92.055,92.035,92.035,687000000.0
2009-10-27 16:27:00,92.03,92.07,92.015,92.07,520000001.0
2009-10-27 16:28:00,92.07,92.125,92.07,92.1,586399999.0
2009-10-27 16:29:00,92.1,92.11,92.065,92.065,393600000.0
2009-10-27 16:30:00,92.065,92.09,92.065,92.075,297300000.0
2009-10-27 16:31:00,92.075,92.08,92.055,92.06,436299999.0
2009-10-27 16:32:00,92.055,92.07,92.055,92.07,220600000.0
2009-10-27 16:33:00,92.07,92.075,92.055,92.065,144500000.0
2009-10-27 16:34:00,92.065,92.075,92.055,92.065,416400000.0
2009-10-27 16:35:00,92.06,92.075,92.06,92.06,223900000.0
2009-10-27 16:36:00,92.06,92.085,92.055,92.055,361900003.0
2009-10-27 16:37:00,92.07,92.07,92.045,92.055,740999998.0
2009-10-27 16:38:00,92.055,92.065,92.05,92.065,314299995.0
2009-10-27 16:39:00,92.065,92.065,92.045,92.045,957800002.0
2009-10-27 16:40:00,92.055,92.06,92.04,92.055,1100600008.0
2009-10-27 16:41:00,92.06,92.09,92.055,92.065,934999995.0
2009-10-27 16:42:00,92.065,92.09,92.06,92.065,468400000.0
2009-10-27 16:43:00,92.065,92.09,92.065,92.08,510500000.0
2009-10-27 16:44:00,92.075,92.075,92.055,92.065,369100000.0
2009-10-27 16:45:00,92.07,92.08,92.055,92.07,460000001.0
2009-10-27 16:46:00,92.07,92.08,92.055,92.075,550599998.0
2009-10-27 16:47:00,92.075,92.095,92.07,92.09,668500000.0
2009-10-27 16:48:00,92.085,92.09,92.075,92.09,836400000.0
2009-10-27 16:49:00,92.09,92.09,92.08,92.09,176500000.0
2009-10-27 16:50:00,92.09,92.09,92.07,92.07,147200000.0
2009-10-27 16:51:00,92.07,92.07,92.05,92.06,513500001.0
2009-10-27 16:52:00,92.065,92.1,92.05,92.055,543000000.0
2009-10-27 16:53:00,92.055,92.07,92.05,92.07,618700000.0
2009-10-27 16:54:00,92.07,92.075,92.055,92.07,569800001.0
2009-10-27 16:55:00,92.07,92.08,92.06,92.08,642700002.0
2009-10-27 16:56:00,92.08,92.08,92.06,92.065,636900001.0
2009-10-27 16:57:00,92.06,92.07,92.06,92.06,329900000.0
2009-10-27 16:58:00,92.06,92.065,92.05,92.06,381400000.0
2009-10-27 16:59:00,92.06,92.085,92.06,92.08,353999997.0
2009-10-27 17:00:00,92.08,92.12,92.075,92.115,752300000.0
2009-10-27 17:01:00,92.11,92.18,92.11,92.135,1192400002.0
2009-10-27 17:02:00,92.135,92.17,92.13,92.155,486200000.0
2009-10-27 17:03:00,92.155,92.165,92.14,92.155,479000000.0
2009-10-27 17:04:00,92.155,92.175,92.15,92.165,542900003.0
2009-10-27 17:05:00,92.165,92.165,92.155,92.16,580700000.0
2009-10-27 17:06:00,92.16,92.18,92.16,92.165,754300003.0
2009-10-27 17:07:00,92.165,92.17,92.145,92.15,534200002.0
2009-10-27 17:08:00,92.15,92.16,92.105,92.12,764100000.0
2009-10-27 17:09:00,92.12,92.12,92.1,92.105,321200000.0
2009-10-27 17:10:00,92.105,92.135,92.1,92.135,418100000.0
2009-10-27 17:11:00,92.135,92.14,92.065,92.085,317000000.0
2009-10-27 17:12:00,92.09,92.11,92.07,92.1,556500000.0
2009-10-27 17:13:00,92.1,92.105,92.09,92.095,311500000.0
2009-10-27 17:14:00,92.1,92.11,92.09,92.105,151200000.0
2009-10-27 17:15:00,92.11,92.11,92.08,92.08,149800000.0
2009-10-27 17:16:00,92.08,92.095,92.08,92.095,243000000.0
2009-10-27 17:17:00,92.095,92.11,92.08,92.09,331900000.0
2009-10-27 17:18:00,92.09,92.09,92.08,92.085,252900000.0
2009-10-27 17:19:00,92.085,92.11,92.08,92.11,266600001.0
2009-10-27 17:20:00,92.11,92.12,92.105,92.12,183000000.0
2009-10-27 17:21:00,92.12,92.12,92.11,92.11,142400001.0
2009-10-27 17:22:00,92.11,92.11,92.085,92.09,237100000.0
2009-10-27 17:23:00,92.09,92.115,92.09,92.1,181800000.0
2009-10-27 17:24:00,92.1,92.12,92.1,92.115,144000000.0
2009-10-27 17:25:00,92.11,92.115,92.105,92.105,282300000.0
2009-10-27 17:26:00,92.115,92.115,92.1,92.11,205200000.0
2009-10-27 17:27:00,92.105,92.115,92.1,92.105,276800000.0
2009-10-27 17:28:00,92.105,92.11,92.105,92.105,236700000.0
2009-10-27 17:29:00,92.105,92.11,92.1,92.105,278699998.0
2009-10-27 17:30:00,92.105,92.11,92.1,92.11,396600000.0
2009-10-27 17:31:00,92.11,92.11,92.11,92.11,112000000.0
2009-10-27 17:32:00,92.11,92.115,92.1,92.1,255200000.0
2009-10-27 17:33:00,92.1,92.1,92.08,92.085,246699999.0
2009-10-27 17:34:00,92.085,92.09,92.08,92.09,202400000.0
2009-10-27 17:35:00,92.09,92.1,92.09,92.095,240200000.0
2009-10-27 17:36:00,92.09,92.09,92.075,92.08,100200000.0
2009-10-27 17:37:00,92.075,92.11,92.07,92.1,437099999.0
2009-10-27 17:38:00,92.1,92.1,92.075,92.08,737599994.0
2009-10-27 17:39:00,92.06,92.07,92.05,92.06,185300000.0
2009-10-27 17:40:00,92.055,92.06,92.035,92.06,309800000.0
2009-10-27 17:41:00,92.055,92.06,92.05,92.055,232400000.0
2009-10-27 17:42:00,92.055,92.06,92.05,92.05,107800000.0
2009-10-27 17:43:00,92.055,92.075,92.055,92.06,246600001.0
2009-10-27 17:44:00,92.06,92.06,92.05,92.05,137800000.0
2009-10-27 17:45:00,92.05,92.06,92.045,92.05,166000000.0
2009-10-27 17:46:00,92.045,92.06,92.045,92.06,116900000.0
2009-10-27 17:47:00,92.06,92.07,92.055,92.07,150400000.0
2009-10-27 17:48:00,92.065,92.085,92.065,92.07,445000003.0
2009-10-27 17:49:00,92.07,92.08,92.07,92.075,479600001.0
2009-10-27 17:50:00,92.075,92.11,92.075,92.105,305200001.0
2009-10-27 17:51:00,92.105,92.11,92.085,92.09,194700000.0
2009-10-27 17:52:00,92.085,92.09,92.08,92.085,167800000.0
2009-10-27 17:53:00,92.085,92.09,92.075,92.085,265900000.0
2009-10-27 17:54:00,92.085,92.09,92.075,92.08,264200000.0
2009-10-27 17:55:00,92.08,92.08,92.075,92.08,107000000.0
2009-10-27 17:56:00,92.08,92.095,92.08,92.085,146000000.0
2009-10-27 17:57:00,92.09,92.1,92.075,92.08,175299999.0
2009-10-27 17:58:00,92.08,92.08,92.07,92.07,241300000.0
2009-10-27 17:59:00,92.07,92.075,92.03,92.04,484900000.0
2009-10-27 18:00:00,92.04,92.06,92.03,92.05,464100000.0
2009-10-27 18:01:00,92.05,92.05,92.03,92.045,383500000.0
2009-10-27 18:02:00,92.04,92.05,92.04,92.04,167500000.0
2009-10-27 18:03:00,92.04,92.06,92.04,92.05,369300000.0
2009-10-27 18:04:00,92.05,92.075,92.05,92.07,343400000.0
2009-10-27 18:05:00,92.07,92.11,92.065,92.065,525200000.0
2009-10-27 18:06:00,92.065,92.09,92.055,92.085,354300000.0
2009-10-27 18:07:00,92.085,92.085,92.06,92.07,213700000.0
2009-10-27 18:08:00,92.07,92.08,92.05,92.055,211000000.0
2009-10-27 18:09:00,92.055,92.06,92.05,92.06,200300000.0
2009-10-27 18:10:00,92.06,92.065,92.045,92.05,115200000.0
2009-10-27 18:11:00,92.05,92.06,92.05,92.06,164800000.0
2009-10-27 18:12:00,92.06,92.105,92.05,92.07,213400000.0
2009-10-27 18:13:00,92.07,92.07,92.05,92.05,390200000.0
2009-10-27 18:14:00,92.05,92.06,92.05,92.06,70000000.0
2009-10-27 18:15:00,92.06,92.06,92.05,92.06,96000000.0
2009-10-27 18:16:00,92.06,92.06,92.05,92.06,182700001.0
2009-10-27 18:17:00,92.065,92.08,92.065,92.075,102700000.0
2009-10-27 18:18:00,92.07,92.075,92.065,92.065,229400000.0
2009-10-27 18:19:00,92.065,92.075,92.065,92.07,126400000.0
2009-10-27 18:20:00,92.07,92.07,92.05,92.06,295399999.0
2009-10-27 18:21:00,92.055,92.07,92.055,92.065,254800000.0
2009-10-27 18:22:00,92.07,92.07,92.06,92.065,479500000.0
2009-10-27 18:23:00,92.065,92.07,92.065,92.07,101200000.0
2009-10-27 18:24:00,92.07,92.08,92.07,92.08,361600000.0
2009-10-27 18:25:00,92.08,92.095,92.075,92.09,199200001.0
2009-10-27 18:26:00,92.09,92.09,92.09,92.09,110200000.0
2009-10-27 18:27:00,92.09,92.11,92.09,92.11,168500000.0
2009-10-27 18:28:00,92.11,92.13,92.105,92.12,394600000.0
2009-10-27 18:29:00,92.12,92.135,92.115,92.13,353000000.0
2009-10-27 18:30:00,92.13,92.14,92.12,92.125,308399999.0
2009-10-27 18:31:00,92.13,92.135,92.12,92.12,310500000.0
2009-10-27 18:32:00,92.125,92.13,92.1,92.1,281700000.0
2009-10-27 18:33:00,92.095,92.16,92.095,92.16,599700003.0
2009-10-27 18:34:00,92.16,92.165,92.135,92.135,311500000.0
2009-10-27 18:35:00,92.13,92.14,92.125,92.135,274700000.0
2009-10-27 18:36:00,92.14,92.14,92.11,92.13,173300000.0
2009-10-27 18:37:00,92.125,92.13,92.125,92.13,159200000.0
2009-10-27 18:38:00,92.13,92.16,92.13,92.16,262200000.0
2009-10-27 18:39:00,92.155,92.155,92.145,92.15,125300000.0
2009-10-27 18:40:00,92.15,92.15,92.135,92.14,220400000.0
2009-10-27 18:41:00,92.14,92.14,92.11,92.11,205400000.0
2009-10-27 18:42:00,92.11,92.13,92.11,92.12,348000000.0
2009-10-27 18:43:00,92.12,92.12,92.1,92.1,230200000.0
2009-10-27 18:44:00,92.105,92.11,92.1,92.11,99600000.0
2009-10-27 18:45:00,92.11,92.11,92.095,92.1,150600000.0
2009-10-27 18:46:00,92.1,92.11,92.095,92.1,113600000.0
2009-10-27 18:47:00,92.095,92.105,92.095,92.1,214200000.0
2009-10-27 18:48:00,92.1,92.12,92.1,92.11,232100000.0
2009-10-27 18:49:00,92.11,92.12,92.11,92.11,108800000.0
2009-10-27 18:50:00,92.105,92.11,92.1,92.105,396900000.0
2009-10-27 18:51:00,92.105,92.11,92.07,92.085,333000000.0
2009-10-27 18:52:00,92.085,92.12,92.085,92.11,218800000.0
2009-10-27 18:53:00,92.105,92.11,92.1,92.11,222100000.0
2009-10-27 18:54:00,92.11,92.125,92.1,92.12,284000000.0
2009-10-27 18:55:00,92.12,92.12,92.1,92.105,179100000.0
2009-10-27 18:56:00,92.105,92.105,92.1,92.105,141400000.0
2009-10-27 18:57:00,92.11,92.11,92.095,92.11,151000000.0
2009-10-27 18:58:00,92.105,92.105,92.09,92.1,131900000.0
2009-10-27 18:59:00,92.1,92.12,92.1,92.115,154600000.0
2009-10-27 19:00:00,92.115,92.125,92.075,92.095,216500000.0
2009-10-27 19:01:00,92.095,92.1,92.015,92.04,320900002.0
2009-10-27 19:02:00,92.04,92.04,91.99,92.02,592499998.0
2009-10-27 19:03:00,92.025,92.03,91.905,91.935,416400000.0
2009-10-27 19:04:00,91.94,91.95,91.91,91.945,472800000.0
2009-10-27 19:05:00,91.94,91.95,91.855,91.89,474900002.0
2009-10-27 19:06:00,91.89,91.89,91.83,91.855,565100000.0
2009-10-27 19:07:00,91.855,91.905,91.8,91.805,597700001.0
2009-10-27 19:08:00,91.805,91.875,91.795,91.875,530000000.0
2009-10-27 19:09:00,91.875,91.895,91.875,91.89,426400000.0
2009-10-27 19:10:00,91.89,91.9,91.84,91.855,507700000.0
2009-10-27 19:11:00,91.86,91.865,91.835,91.855,226700000.0
2009-10-27 19:12:00,91.85,91.875,91.84,91.855,334700000.0
2009-10-27 19:13:00,91.855,91.86,91.83,91.86,380400000.0
2009-10-27 19:14:00,91.86,91.87,91.84,91.86,390300000.0
2009-10-27 19:15:00,91.85,91.855,91.84,91.84,495900000.0
2009-10-27 19:16:00,91.84,91.85,91.83,91.84,339400000.0
2009-10-27 19:17:00,91.84,91.85,91.83,91.84,612400000.0
2009-10-27 19:18:00,91.84,91.855,91.835,91.845,175800000.0
2009-10-27 19:19:00,91.845,91.865,91.835,91.85,158400000.0
2009-10-27 19:20:00,91.85,91.875,91.845,91.85,377500000.0
2009-10-27 19:21:00,91.85,91.87,91.85,91.86,563600000.0
2009-10-27 19:22:00,91.865,91.88,91.86,91.875,387600000.0
2009-10-27 19:23:00,91.875,91.88,91.865,91.88,353200000.0
2009-10-27 19:24:00,91.875,91.88,91.845,91.85,444700000.0
2009-10-27 19:25:00,91.85,91.86,91.85,91.855,239700000.0
2009-10-27 19:26:00,91.86,91.86,91.85,91.855,254700000.0
2009-10-27 19:27:00,91.855,91.87,91.855,91.86,390300000.0
2009-10-27 19:28:00,91.86,91.87,91.855,91.855,182900000.0
2009-10-27 19:29:00,91.855,91.875,91.855,91.87,279200000.0
2009-10-27 19:30:00,91.875,91.875,91.87,91.87,96200000.0
2009-10-27 19:31:00,91.87,91.885,91.87,91.88,239900000.0
2009-10-27 19:32:00,91.88,91.88,91.85,91.855,331200000.0
2009-10-27 19:33:00,91.855,91.88,91.85,91.87,329800000.0
2009-10-27 19:34:00,91.87,91.885,91.87,91.875,302900000.0
2009-10-27 19:35:00,91.875,91.88,91.87,91.88,251000000.0
2009-10-27 19:36:00,91.88,91.88,91.87,91.87,155500000.0
2009-10-27 19:37:00,91.87,91.89,91.865,91.885,222800000.0
2009-10-27 19:38:00,91.885,91.89,91.875,91.88,218300000.0
2009-10-27 19:39:00,91.88,91.88,91.88,91.88,170800000.0
2009-10-27 19:40:00,91.88,91.88,91.87,91.875,184900000.0
2009-10-27 19:41:00,91.875,91.88,91.85,91.87,213600000.0
2009-10-27 19:42:00,91.87,91.885,91.87,91.88,155200000.0
2009-10-27 19:43:00,91.88,91.88,91.85,91.86,130700000.0
2009-10-27 19:44:00,91.855,91.9,91.855,91.89,242800000.0
2009-10-27 19:45:00,91.885,91.9,91.885,91.9,137800000.0
2009-10-27 19:46:00,91.895,91.91,91.895,91.9,227300000.0
2009-10-27 19:47:00,91.9,91.91,91.895,91.895,104800000.0
2009-10-27 19:48:00,91.895,91.91,91.89,91.91,183400000.0
2009-10-27 19:49:00,91.905,91.92,91.905,91.915,154500000.0
2009-10-27 19:50:00,91.915,91.92,91.9,91.91,201400000.0
2009-10-27 19:51:00,91.91,91.915,91.905,91.91,270500000.0
2009-10-27 19:52:00,91.91,91.91,91.86,91.86,292500000.0
2009-10-27 19:53:00,91.86,91.86,91.85,91.86,161500000.0
2009-10-27 19:54:00,91.86,91.89,91.86,91.885,198800000.0
2009-10-27 19:55:00,91.885,91.89,91.875,91.88,179000000.0
2009-10-27 19:56:00,91.875,91.875,91.83,91.835,395900000.0
2009-10-27 19:57:00,91.84,91.84,91.78,91.785,520200000.0
2009-10-27 19:58:00,91.79,91.79,91.77,91.78,333000000.0
2009-10-27 19:59:00,91.78,91.825,91.78,91.82,217100000.0
2009-10-27 20:00:00,91.82,91.86,91.815,91.86,341800000.0
2009-10-27 20:01:00,91.86,91.86,91.84,91.845,156700000.0
2009-10-27 20:02:00,91.845,91.845,91.82,91.84,127700000.0
2009-10-27 20:03:00,91.84,91.865,91.84,91.865,219500000.0
2009-10-27 20:04:00,91.86,91.87,91.85,91.85,151600000.0
2009-10-27 20:05:00,91.85,91.865,91.835,91.845,189900000.0
2009-10-27 20:06:00,91.845,91.86,91.81,91.815,200800000.0
2009-10-27 20:07:00,91.8,91.83,91.785,91.83,351700000.0
2009-10-27 20:08:00,91.83,91.83,91.8,91.815,167800000.0
2009-10-27 20:09:00,91.815,91.82,91.76,91.765,480900000.0
2009-10-27 20:10:00,91.765,91.775,91.75,91.765,501000000.0
2009-10-27 20:11:00,91.765,91.775,91.74,91.745,496200001.0
2009-10-27 20:12:00,91.745,91.755,91.725,91.735,764899999.0
2009-10-27 20:13:00,91.735,91.745,91.715,91.745,608200000.0
2009-10-27 20:14:00,91.745,91.75,91.735,91.74,238000000.0
2009-10-27 20:15:00,91.735,91.76,91.735,91.76,137000000.0
2009-10-27 20:16:00,91.755,91.78,91.745,91.78,224899999.0
2009-10-27 20:17:00,91.78,91.785,91.78,91.785,266000000.0
2009-10-27 20:18:00,91.785,91.8,91.785,91.79,162300000.0
2009-10-27 20:19:00,91.79,91.79,91.78,91.79,177400000.0
2009-10-27 20:20:00,91.785,91.79,91.78,91.78,100600000.0
2009-10-27 20:21:00,91.78,91.78,91.78,91.78,91500000.0
2009-10-27 20:22:00,91.78,91.785,91.78,91.78,221700000.0
2009-10-27 20:23:00,91.775,91.78,91.77,91.77,114300000.0
2009-10-27 20:24:00,91.77,91.78,91.765,91.775,208100000.0
2009-10-27 20:25:00,91.775,91.78,91.765,91.765,206900000.0
2009-10-27 20:26:00,91.765,91.78,91.765,91.78,92500000.0
2009-10-27 20:27:00,91.785,91.795,91.785,91.79,41800000.0
2009-10-27 20:28:00,91.785,91.815,91.785,91.815,78900000.0
2009-10-27 20:29:00,91.815,91.85,91.815,91.815,297500000.0
2009-10-27 20:30:00,91.815,91.83,91.815,91.83,267200000.0
2009-10-27 20:31:00,91.825,91.825,91.79,91.79,256900000.0
2009-10-27 20:32:00,91.79,91.79,91.78,91.79,316200000.0
2009-10-27 20:33:00,91.79,91.79,91.76,91.76,198500000.0
2009-10-27 20:34:00,91.765,91.765,91.745,91.75,409600000.0
2009-10-27 20:35:00,91.75,91.76,91.745,91.76,447500000.0
2009-10-27 20:36:00,91.76,91.77,91.755,91.76,354500001.0
2009-10-27 20:37:00,91.76,91.765,91.745,91.75,572599999.0
2009-10-27 20:38:00,91.75,91.75,91.745,91.75,157200000.0
2009-10-27 20:39:00,91.75,91.765,91.75,91.765,80500000.0
2009-10-27 20:40:00,91.76,91.765,91.76,91.76,119500000.0
2009-10-27 20:41:00,91.76,91.76,91.75,91.755,109400000.0
2009-10-27 20:42:00,91.755,91.755,91.75,91.755,43500000.0
2009-10-27 20:43:00,91.755,91.76,91.75,91.755,202100000.0
2009-10-27 20:44:00,91.75,91.76,91.75,91.75,151000000.0
2009-10-27 20:45:00,91.75,91.76,91.75,91.755,443800000.0
2009-10-27 20:46:00,91.755,91.755,91.73,91.735,180200000.0
2009-10-27 20:47:00,91.735,91.735,91.725,91.725,143000000.0
2009-10-27 20:48:00,91.73,91.74,91.72,91.72,179299999.0
2009-10-27 20:49:00,91.72,91.73,91.715,91.725,415400000.0
2009-10-27 20:50:00,91.725,91.725,91.71,91.71,215500000.0
2009-10-27 20:51:00,91.71,91.715,91.705,91.715,224500000.0
2009-10-27 20:52:00,91.715,91.735,91.715,91.735,220200000.0
2009-10-27 20:53:00,91.735,91.745,91.735,91.745,90000000.0
2009-10-27 20:54:00,91.745,91.75,91.73,91.73,186500000.0
2009-10-27 20:55:00,91.73,91.75,91.725,91.735,328100000.0
2009-10-27 20:56:00,91.735,91.735,91.73,91.73,400000000.0
2009-10-27 20:57:00,91.73,91.755,91.73,91.745,248100000.0
2009-10-27 20:58:00,91.75,91.78,91.745,91.775,151900000.0
2009-10-27 20:59:00,91.775,91.785,91.77,91.78,213900000.0
2009-10-27 21:00:00,91.78,91.785,91.775,91.785,273900000.0
2009-10-27 21:01:00,91.785,91.8,91.785,91.8,92500000.0
2009-10-27 21:02:00,91.8,91.805,91.795,91.795,88100000.0
2009-10-27 21:03:00,91.795,91.81,91.795,91.795,107600000.0
2009-10-27 21:04:00,91.795,91.805,91.795,91.8,130700000.0
2009-10-27 21:05:00,91.8,91.8,91.795,91.795,45300000.0
2009-10-27 21:06:00,91.795,91.795,91.775,91.79,129200000.0
2009-10-27 21:07:00,91.79,91.79,91.79,91.79,2400000.0
2009-10-27 21:08:00,91.79,91.79,91.79,91.79,14400000.0
2009-10-27 21:09:00,91.79,91.79,91.79,91.79,7200000.0
2009-10-27 21:10:00,91.79,91.8,91.79,91.795,142900000.0
2009-10-27 21:11:00,91.795,91.795,91.785,91.79,269100000.0
2009-10-27 21:12:00,91.795,91.8,91.79,91.8,89100000.0
2009-10-27 21:13:00,91.8,91.8,91.795,91.795,43500000.0
2009-10-27 21:14:00,91.795,91.8,91.795,91.795,75000000.0
2009-10-27 21:15:00,91.79,91.795,91.78,91.785,60900000.0
2009-10-27 21:16:00,91.785,91.8,91.785,91.8,102900000.0
2009-10-27 21:17:00,91.795,91.8,91.795,91.795,183600000.0
2009-10-27 21:18:00,91.795,91.8,91.795,91.795,71600000.0
2009-10-27 21:19:00,91.795,91.8,91.795,91.795,175600000.0
2009-10-27 21:20:00,91.795,91.81,91.795,91.805,31500000.0
2009-10-27 21:21:00,91.8,91.8,91.79,91.795,190500000.0
2009-10-27 21:22:00,91.79,91.805,91.79,91.805,69700000.0
2009-10-27 21:23:00,91.81,91.82,91.81,91.81,53000000.0
2009-10-27 21:24:00,91.81,91.81,91.805,91.805,79900000.0
2009-10-27 21:25:00,91.81,91.82,91.81,91.815,30400000.0
2009-10-27 21:26:00,91.815,91.815,91.805,91.805,89000000.0
2009-10-27 21:27:00,91.805,91.815,91.805,91.81,66000000.0
2009-10-27 21:28:00,91.815,91.815,91.795,91.8,112900000.0
2009-10-27 21:29:00,91.8,91.805,91.795,91.805,14400000.0
2009-10-27 21:30:00,91.81,91.81,91.81,91.81,7200000.0
2009-10-27 21:31:00,91.81,91.81,91.81,91.81,24000000.0
2009-10-27 21:32:00,91.81,91.81,91.795,91.8,78000000.0
2009-10-27 21:33:00,91.8,91.8,91.8,91.8,4800000.0
2009-10-27 21:34:00,91.8,91.81,91.785,91.81,143700000.0
2009-10-27 21:35:00,91.81,91.82,91.8,91.815,124100000.0
2009-10-27 21:36:00,91.815,91.815,91.8,91.8,149600000.0
2009-10-27 21:37:00,91.8,91.81,91.795,91.81,274900000.0
2009-10-27 21:38:00,91.82,91.82,91.79,91.795,73500000.0
2009-10-27 21:39:00,91.8,91.82,91.8,91.815,108400000.0
2009-10-27 21:40:00,91.815,91.815,91.815,91.815,24800000.0
2009-10-27 21:41:00,91.815,91.815,91.81,91.815,70500000.0
2009-10-27 21:42:00,91.815,91.825,91.815,91.825,116200000.0
2009-10-27 21:43:00,91.825,91.83,91.82,91.825,91300000.0
2009-10-27 21:44:00,91.825,91.825,91.815,91.815,144800000.0
2009-10-27 21:45:00,91.815,91.82,91.805,91.805,275799999.0
2009-10-27 21:46:00,91.805,91.83,91.805,91.83,206800001.0
2009-10-27 21:47:00,91.825,91.84,91.825,91.84,45700000.0
2009-10-27 21:48:00,91.835,91.845,91.83,91.845,136100000.0
2009-10-27 21:49:00,91.845,91.845,91.83,91.83,241900000.0
2009-10-27 21:50:00,91.83,91.83,91.83,91.83,86800000.0
2009-10-27 21:51:00,91.83,91.83,91.82,91.82,29200000.0
2009-10-27 21:52:00,91.82,91.82,91.82,91.82,81000000.0
2009-10-27 21:53:00,91.82,91.885,91.82,91.885,316500000.0
2009-10-27 21:54:00,91.885,91.89,91.86,91.86,146100000.0
2009-10-27 21:55:00,91.86,91.86,91.855,91.855,47000000.0
2009-10-27 21:56:00,91.855,91.855,91.84,91.84,60900000.0
2009-10-27 21:57:00,91.84,91.85,91.84,91.845,239500000.0
2009-10-27 21:58:00,91.845,91.86,91.845,91.855,296800000.0
2009-10-27 21:59:00,91.86,91.89,91.855,91.88,224200000.0
2009-10-27 22:00:00,91.88,91.88,91.87,91.87,76300000.0
2009-10-27 22:01:00,91.87,91.87,91.86,91.86,157400000.0
2009-10-27 22:02:00,91.86,91.86,91.83,91.83,153400000.0
2009-10-27 22:03:00,91.825,91.83,91.815,91.83,314900000.0
2009-10-27 22:04:00,91.83,91.84,91.83,91.835,124800000.0
2009-10-27 22:05:00,91.83,91.85,91.83,91.845,57500000.0
2009-10-27 22:06:00,91.845,91.845,91.83,91.83,59800000.0
2009-10-27 22:07:00,91.83,91.83,91.79,91.795,344700000.0
2009-10-27 22:08:00,91.8,91.8,91.79,91.79,214300000.0
2009-10-27 22:09:00,91.79,91.795,91.785,91.795,70800000.0
2009-10-27 22:10:00,91.795,91.815,91.795,91.805,228900000.0
2009-10-27 22:11:00,91.805,91.805,91.8,91.805,80900000.0
2009-10-27 22:12:00,91.805,91.815,91.805,91.81,41900000.0
2009-10-27 22:13:00,91.81,91.81,91.81,91.81,65100000.0
2009-10-27 22:14:00,91.81,91.825,91.81,91.825,194300000.0
2009-10-27 22:15:00,91.825,91.825,91.82,91.82,48100000.0
2009-10-27 22:16:00,91.82,91.82,91.82,91.82,18000000.0
2009-10-27 22:17:00,91.82,91.82,91.805,91.815,162300000.0
2009-10-27 22:18:00,91.815,91.82,91.815,91.815,84800000.0
2009-10-27 22:19:00,91.815,91.815,91.81,91.815,50500000.0
2009-10-27 22:20:00,91.815,91.815,91.8,91.805,72100000.0
2009-10-27 22:21:00,91.805,91.81,91.805,91.805,114800000.0
2009-10-27 22:22:00,91.805,91.805,91.795,91.795,180900000.0
2009-10-27 22:23:00,91.795,91.805,91.795,91.8,174000000.0
2009-10-27 22:24:00,91.8,91.8,91.79,91.795,116000000.0
2009-10-27 22:25:00,91.8,91.8,91.795,91.795,54900000.0
2009-10-27 22:26:00,91.795,91.795,91.795,91.795,51500000.0
2009-10-27 22:27:00,91.795,91.8,91.795,91.795,56400000.0
2009-10-27 22:28:00,91.795,91.8,91.795,91.8,26000000.0
2009-10-27 22:29:00,91.8,91.8,91.795,91.795,47500000.0
2009-10-27 22:30:00,91.795,91.8,91.795,91.8,110900000.0
2009-10-27 22:31:00,91.795,91.795,91.795,91.795,30100000.0
2009-10-27 22:32:00,91.81,91.81,91.81,91.81,20800000.0
2009-10-27 22:33:00,91.81,91.815,91.81,91.815,129700000.0
2009-10-27 22:34:00,91.815,91.825,91.815,91.825,51400000.0
2009-10-27 22:35:00,91.82,91.82,91.82,91.82,37700000.0
2009-10-27 22:36:00,91.82,91.82,91.81,91.81,227900000.0
2009-10-27 22:37:00,91.81,91.83,91.81,91.82,174400000.0
2009-10-27 22:38:00,91.815,91.815,91.81,91.815,215200002.0
2009-10-27 22:39:00,91.815,91.815,91.81,91.81,93000000.0
2009-10-27 22:40:00,91.815,91.82,91.815,91.815,289300000.0
2009-10-27 22:41:00,91.815,91.82,91.815,91.82,23900000.0
2009-10-27 22:42:00,91.82,91.82,91.805,91.805,82200000.0
2009-10-27 22:43:00,91.805,91.82,91.805,91.815,150800000.0
2009-10-27 22:44:00,91.815,91.815,91.81,91.81,75700000.0
2009-10-27 22:45:00,91.81,91.82,91.81,91.82,141000000.0
2009-10-27 22:46:00,91.82,91.825,91.82,91.825,16800000.0
2009-10-27 22:47:00,91.825,91.83,91.82,91.825,115100000.0
2009-10-27 22:48:00,91.825,91.845,91.825,91.845,215200000.0
2009-10-27 22:49:00,91.845,91.845,91.84,91.84,88100000.0
2009-10-27 22:50:00,91.84,91.85,91.835,91.835,100700000.0
2009-10-27 22:51:00,91.835,91.835,91.835,91.835,37700000.0
2009-10-27 22:52:00,91.84,91.84,91.82,91.83,112800000.0
2009-10-27 22:53:00,91.825,91.83,91.82,91.825,29500000.0
2009-10-27 22:54:00,91.825,91.825,91.825,91.825,2400000.0
2009-10-27 22:55:00,91.815,91.815,91.8,91.805,98900000.0
2009-10-27 22:56:00,91.805,91.805,91.8,91.805,112100000.0
2009-10-27 22:57:00,91.805,91.815,91.805,91.805,72000000.0
2009-10-27 22:58:00,91.805,91.805,91.805,91.805,193900000.0
2009-10-27 22:59:00,91.805,91.805,91.79,91.79,63900000.0
2009-10-27 23:00:00,91.78,91.78,91.775,91.775,7000000.0
2009-10-27 23:01:00,91.775,91.795,91.775,91.785,15100000.0
2009-10-27 23:02:00,91.785,91.79,91.775,91.775,17000000.0
2009-10-27 23:03:00,91.775,91.775,91.775,91.775,3000000.0
2009-10-27 23:04:00,91.775,91.8,91.775,91.8,17200000.0
2009-10-27 23:05:00,91.795,91.8,91.795,91.795,35500000.0
2009-10-27 23:06:00,91.795,91.795,91.785,91.79,12000000.0
2009-10-27 23:07:00,91.785,91.795,91.78,91.79,20000000.0
2009-10-27 23:08:00,91.79,91.795,91.79,91.795,3000000.0
2009-10-27 23:09:00,91.79,91.79,91.79,91.79,1000000.0
2009-10-27 23:10:00,91.79,91.79,91.79,91.79,3600000.0
2009-10-27 23:11:00,91.79,91.79,91.785,91.785,4600000.0
2009-10-27 23:12:00,91.785,91.785,91.78,91.78,4200000.0
2009-10-27 23:13:00,91.78,91.79,91.78,91.79,15100000.0
2009-10-27 23:14:00,91.79,91.8,91.79,91.8,31900000.0
2009-10-27 23:15:00,91.8,91.8,91.785,91.785,66500000.0
2009-10-27 23:16:00,91.785,91.79,91.785,91.79,42400000.0
2009-10-27 23:17:00,91.79,91.81,91.79,91.8,176900000.0
2009-10-27 23:18:00,91.8,91.805,91.795,91.8,83600000.0
2009-10-27 23:19:00,91.795,91.795,91.79,91.79,61500000.0
2009-10-27 23:20:00,91.79,91.79,91.79,91.79,19400000.0
2009-10-27 23:21:00,91.79,91.79,91.79,91.79,18600000.0
2009-10-27 23:22:00,91.795,91.8,91.795,91.8,72300000.0
2009-10-27 23:23:00,91.8,91.8,91.795,91.795,77200000.0
2009-10-27 23:24:00,91.795,91.795,91.795,91.795,112800000.0
2009-10-27 23:25:00,91.795,91.795,91.795,91.795,124300000.0
2009-10-27 23:26:00,91.795,91.795,91.79,91.79,181400000.0
2009-10-27 23:27:00,91.79,91.79,91.79,91.79,6900000.0
2009-10-27 23:28:00,91.79,91.795,91.79,91.795,43800000.0
2009-10-27 23:29:00,91.795,91.795,91.795,91.795,29200000.0
2009-10-27 23:30:00,91.795,91.795,91.795,91.795,53900000.0
2009-10-27 23:31:00,91.795,91.795,91.795,91.795,30800000.0
2009-10-27 23:32:00,91.795,91.8,91.795,91.8,33900000.0
2009-10-27 23:33:00,91.8,91.8,91.8,91.8,11600000.0
2009-10-27 23:34:00,91.8,91.8,91.795,91.795,51700000.0
2009-10-27 23:35:00,91.795,91.795,91.795,91.795,7700000.0
2009-10-27 23:36:00,91.795,91.795,91.795,91.795,23100000.0
2009-10-27 23:37:00,91.795,91.795,91.79,91.79,45700000.0
2009-10-27 23:38:00,91.79,91.795,91.79,91.795,17800000.0
2009-10-27 23:39:00,91.795,91.795,91.785,91.795,149500000.0
2009-10-27 23:40:00,91.795,91.795,91.785,91.795,38700000.0
2009-10-27 23:41:00,91.79,91.79,91.785,91.785,88800000.0
2009-10-27 23:42:00,91.785,91.785,91.785,91.785,29200000.0
2009-10-27 23:43:00,91.785,91.785,91.785,91.785,32800000.0
2009-10-27 23:44:00,91.785,91.785,91.785,91.785,27600000.0
2009-10-27 23:45:00,91.785,91.785,91.78,91.78,29100000.0
2009-10-27 23:46:00,91.78,91.79,91.775,91.775,149500000.0
2009-10-27 23:47:00,91.78,91.78,91.775,91.78,56100000.0
2009-10-27 23:48:00,91.78,91.78,91.78,91.78,6900000.0
2009-10-27 23:49:00,91.78,91.78,91.775,91.775,49500000.0
2009-10-27 23:50:00,91.77,91.795,91.77,91.785,101400000.0
2009-10-27 23:51:00,91.785,91.785,91.785,91.785,8100000.0
2009-10-27 23:52:00,91.785,91.805,91.785,91.795,184300000.0
2009-10-27 23:53:00,91.8,91.8,91.78,91.795,94400000.0
2009-10-27 23:54:00,91.795,91.795,91.79,91.79,52600000.0
2009-10-27 23:55:00,91.79,91.795,91.79,91.79,27400000.0
2009-10-27 23:56:00,91.79,91.79,91.79,91.79,9300000.0
2009-10-27 23:57:00,91.79,91.795,91.785,91.79,57100000.0
2009-10-27 23:58:00,91.795,91.795,91.795,91.795,2400000.0
2009-10-27 23:59:00,91.79,91.79,91.785,91.785,13500000.0
2009-10-28 00:00:00,91.785,91.785,91.765,91.77,41400000.0
2009-10-28 00:01:00,91.775,91.775,91.775,91.775,19080000.0
2009-10-28 00:02:00,91.775,91.775,91.765,91.765,6510000.0
2009-10-28 00:03:00,91.77,91.77,91.765,91.77,5600000.0
2009-10-28 00:04:00,91.76,91.765,91.76,91.765,33000000.0
2009-10-28 00:05:00,91.765,91.765,91.765,91.765,42600000.0
2009-10-28 00:06:00,91.765,91.77,91.765,91.765,42700000.0
2009-10-28 00:07:00,91.765,91.77,91.765,91.765,61900000.0
2009-10-28 00:08:00,91.77,91.77,91.765,91.765,105800000.0
2009-10-28 00:09:00,91.765,91.77,91.765,91.765,16400000.0
2009-10-28 00:10:00,91.765,91.77,91.76,91.76,85600000.0
2009-10-28 00:11:00,91.76,91.76,91.76,91.76,7200000.0
2009-10-28 00:12:00,91.76,91.765,91.76,91.765,18900000.0
2009-10-28 00:13:00,91.765,91.77,91.76,91.765,54300000.0
2009-10-28 00:14:00,91.765,91.765,91.765,91.765,18400000.0
2009-10-28 00:15:00,91.765,91.765,91.76,91.76,28300000.0
2009-10-28 00:16:00,91.76,91.76,91.76,91.76,28200000.0
2009-10-28 00:17:00,91.76,91.76,91.76,91.76,29100000.0
2009-10-28 00:18:00,91.76,91.76,91.76,91.76,14500000.0
2009-10-28 00:19:00,91.76,91.76,91.76,91.76,18000000.0
2009-10-28 00:20:00,91.76,91.76,91.735,91.75,154400000.0
2009-10-28 00:21:00,91.745,91.75,91.745,91.75,37800000.0
2009-10-28 00:22:00,91.75,91.75,91.735,91.735,66200000.0
2009-10-28 00:23:00,91.735,91.745,91.735,91.745,85600000.0
2009-10-28 00:24:00,91.745,91.755,91.735,91.735,98800000.0
2009-10-28 00:25:00,91.735,91.745,91.735,91.735,93700000.0
2009-10-28 00:26:00,91.735,91.745,91.735,91.745,113600000.0
2009-10-28 00:27:00,91.75,91.75,91.725,91.725,175800000.0
2009-10-28 00:28:00,91.725,91.735,91.725,91.735,465710000.0
2009-10-28 00:29:00,91.735,91.74,91.73,91.74,35000000.0
2009-10-28 00:30:00,91.74,91.74,91.735,91.74,11600000.0
2009-10-28 00:31:00,91.74,91.74,91.735,91.735,28700000.0
2009-10-28 00:32:00,91.737,91.738,91.731,91.732,53100000.0
2009-10-28 00:33:00,91.735,91.74,91.735,91.74,53100000.0
2009-10-28 00:34:00,91.745,91.75,91.745,91.75,10400000.0
2009-10-28 00:35:00,91.75,91.75,91.74,91.74,9300000.0
2009-10-28 00:36:00,91.745,91.745,91.74,91.74,31800000.0
2009-10-28 00:37:00,91.74,91.75,91.735,91.735,48100000.0
2009-10-28 00:38:00,91.735,91.735,91.735,91.735,55500000.0
2009-10-28 00:39:00,91.74,91.74,91.73,91.73,57000000.0
2009-10-28 00:40:00,91.73,91.73,91.71,91.72,41600000.0
2009-10-28 00:41:00,91.72,91.72,91.71,91.71,28600000.0
2009-10-28 00:42:00,91.71,91.73,91.71,91.72,36200000.0
2009-10-28 00:43:00,91.725,91.73,91.715,91.725,32000000.0
2009-10-28 00:44:00,91.725,91.725,91.715,91.715,47600000.0
2009-10-28 00:45:00,91.715,91.725,91.715,91.72,96300000.0
2009-10-28 00:46:00,91.725,91.725,91.715,91.72,161000000.0
2009-10-28 00:47:00,91.72,91.735,91.72,91.725,217300000.0
2009-10-28 00:48:00,91.725,91.77,91.725,91.75,193200000.0
2009-10-28 00:49:00,91.75,91.75,91.74,91.745,94800000.0
2009-10-28 00:50:00,91.745,91.775,91.745,91.76,107600000.0
2009-10-28 00:51:00,91.75,91.765,91.75,91.76,41200000.0
2009-10-28 00:52:00,91.755,91.775,91.75,91.775,93700000.0
2009-10-28 00:53:00,91.77,91.77,91.755,91.765,201200000.0
2009-10-28 00:54:00,91.775,91.78,91.765,91.765,87400000.0
2009-10-28 00:55:00,91.78,91.78,91.765,91.765,162500000.0
2009-10-28 00:56:00,91.765,91.785,91.765,91.775,62000000.0
2009-10-28 00:57:00,91.77,91.775,91.76,91.76,47000000.0
2009-10-28 00:58:00,91.76,91.765,91.76,91.765,31100000.0
2009-10-28 00:59:00,91.765,91.765,91.755,91.76,81800000.0
2009-10-28 01:00:00,91.76,91.78,91.75,91.775,97600000.0
2009-10-28 01:01:00,91.775,91.795,91.775,91.795,82400000.0
2009-10-28 01:02:00,91.805,91.805,91.77,91.78,551800000.0
2009-10-28 01:03:00,91.78,91.785,91.76,91.765,157500000.0
2009-10-28 01:04:00,91.765,91.765,91.765,91.765,13600000.0
2009-10-28 01:05:00,91.765,91.765,91.765,91.765,76600000.0
2009-10-28 01:06:00,91.765,91.765,91.765,91.765,14700000.0
2009-10-28 01:07:00,91.765,91.77,91.765,91.77,52800000.0
2009-10-28 01:08:00,91.765,91.77,91.765,91.77,56400000.0
2009-10-28 01:09:00,91.77,91.77,91.765,91.765,47200000.0
2009-10-28 01:10:00,91.765,91.77,91.76,91.765,99600000.0
2009-10-28 01:11:00,91.765,91.79,91.765,91.785,137000000.0
2009-10-28 01:12:00,91.785,91.79,91.78,91.785,172400000.0
2009-10-28 01:13:00,91.785,91.785,91.775,91.775,47800000.0
2009-10-28 01:14:00,91.775,91.775,91.775,91.775,70900000.0
2009-10-28 01:15:00,91.775,91.775,91.775,91.775,36900000.0
2009-10-28 01:16:00,91.775,91.775,91.775,91.775,25600000.0
2009-10-28 01:17:00,91.775,91.775,91.77,91.775,18000000.0
2009-10-28 01:18:00,91.775,91.775,91.77,91.77,30600000.0
2009-10-28 01:19:00,91.775,91.775,91.77,91.77,51200000.0
2009-10-28 01:20:00,91.775,91.775,91.755,91.765,79500000.0
2009-10-28 01:21:00,91.77,91.77,91.745,91.75,95500000.0
2009-10-28 01:22:00,91.75,91.755,91.745,91.755,57800000.0
2009-10-28 01:23:00,91.755,91.765,91.755,91.765,35300000.0
2009-10-28 01:24:00,91.78,91.78,91.765,91.775,121399999.0
2009-10-28 01:25:00,91.77,91.77,91.765,91.765,43700000.0
2009-10-28 01:26:00,91.765,91.77,91.765,91.765,71900000.0
2009-10-28 01:27:00,91.765,91.765,91.765,91.765,20600000.0
2009-10-28 01:28:00,91.765,91.765,91.75,91.75,63100000.0
2009-10-28 01:29:00,91.75,91.755,91.75,91.755,63100000.0
2009-10-28 01:30:00,91.75,91.755,91.74,91.74,256100000.0
2009-10-28 01:31:00,91.74,91.76,91.74,91.75,110200000.0
2009-10-28 01:32:00,91.755,91.755,91.74,91.745,33200000.0
2009-10-28 01:33:00,91.75,91.75,91.745,91.745,9100000.0
2009-10-28 01:34:00,91.745,91.745,91.74,91.74,19700000.0
2009-10-28 01:35:00,91.74,91.74,91.73,91.73,48300000.0
2009-10-28 01:36:00,91.725,91.725,91.695,91.7,285000000.0
2009-10-28 01:37:00,91.7,91.705,91.675,91.695,258600000.0
2009-10-28 01:38:00,91.695,91.705,91.68,91.7,68600000.0
2009-10-28 01:39:00,91.705,91.715,91.69,91.695,146900000.0
2009-10-28 01:40:00,91.685,91.695,91.665,91.675,97300000.0
2009-10-28 01:41:00,91.675,91.685,91.675,91.685,28200000.0
2009-10-28 01:42:00,91.685,91.685,91.675,91.68,70900000.0
2009-10-28 01:43:00,91.68,91.685,91.66,91.66,96900000.0
2009-10-28 01:44:00,91.665,91.665,91.635,91.64,323700001.0
2009-10-28 01:45:00,91.64,91.655,91.64,91.645,210400001.0
2009-10-28 01:46:00,91.65,91.65,91.64,91.645,184099999.0
2009-10-28 01:47:00,91.65,91.65,91.62,91.625,104300000.0
2009-10-28 01:48:00,91.625,91.63,91.62,91.625,81300000.0
2009-10-28 01:49:00,91.625,91.635,91.61,91.61,118300000.0
2009-10-28 01:50:00,91.605,91.62,91.605,91.615,189900000.0
2009-10-28 01:51:00,91.62,91.63,91.61,91.63,145500000.0
2009-10-28 01:52:00,91.635,91.665,91.635,91.655,99800000.0
2009-10-28 01:53:00,91.655,91.655,91.65,91.65,42900000.0
2009-10-28 01:54:00,91.65,91.65,91.635,91.635,108400000.0
2009-10-28 01:55:00,91.64,91.645,91.64,91.64,51600000.0
2009-10-28 01:56:00,91.64,91.64,91.63,91.635,80800000.0
2009-10-28 01:57:00,91.635,91.64,91.615,91.615,113500000.0
2009-10-28 01:58:00,91.615,91.63,91.615,91.63,134000000.0
2009-10-28 01:59:00,91.63,91.665,91.63,91.655,200200000.0
2009-10-28 02:00:00,91.655,91.67,91.65,91.66,155000000.0
2009-10-28 02:01:00,91.66,91.68,91.66,91.675,109300000.0
2009-10-28 02:02:00,91.675,91.675,91.665,91.67,142000000.0
2009-10-28 02:03:00,91.675,91.71,91.67,91.68,137200000.0
2009-10-28 02:04:00,91.685,91.72,91.68,91.69,201100000.0
2009-10-28 02:05:00,91.685,91.71,91.675,91.71,130700000.0
2009-10-28 02:06:00,91.71,91.71,91.695,91.705,31800000.0
2009-10-28 02:07:00,91.705,91.71,91.675,91.68,377100000.0
2009-10-28 02:08:00,91.68,91.695,91.675,91.685,200200000.0
2009-10-28 02:09:00,91.68,91.71,91.68,91.69,64500000.0
2009-10-28 02:10:00,91.7,91.71,91.69,91.705,81900000.0
2009-10-28 02:11:00,91.705,91.71,91.685,91.695,115400000.0
2009-10-28 02:12:00,91.695,91.695,91.665,91.665,279400000.0
2009-10-28 02:13:00,91.665,91.69,91.665,91.685,229100000.0
2009-10-28 02:14:00,91.685,91.71,91.68,91.71,254800000.0
2009-10-28 02:15:00,91.71,91.715,91.69,91.69,131900000.0
2009-10-28 02:16:00,91.69,91.7,91.685,91.685,193200000.0
2009-10-28 02:17:00,91.685,91.685,91.66,91.66,137100000.0
2009-10-28 02:18:00,91.66,91.66,91.645,91.65,139500000.0
2009-10-28 02:19:00,91.65,91.665,91.65,91.665,79200000.0
2009-10-28 02:20:00,91.67,91.675,91.66,91.665,170200000.0
2009-10-28 02:21:00,91.665,91.69,91.66,91.69,96700000.0
2009-10-28 02:22:00,91.69,91.69,91.645,91.65,251600000.0
2009-10-28 02:23:00,91.65,91.66,91.65,91.655,151400000.0
2009-10-28 02:24:00,91.655,91.66,91.65,91.65,53400000.0
2009-10-28 02:25:00,91.655,91.655,91.65,91.655,112800000.0
2009-10-28 02:26:00,91.66,91.66,91.64,91.65,149200000.0
2009-10-28 02:27:00,91.65,91.65,91.63,91.63,122700000.0
2009-10-28 02:28:00,91.635,91.65,91.635,91.645,105500000.0
2009-10-28 02:29:00,91.645,91.65,91.635,91.65,94800000.0
2009-10-28 02:30:00,91.65,91.67,91.64,91.65,293100000.0
2009-10-28 02:31:00,91.65,91.65,91.635,91.645,226300000.0
2009-10-28 02:32:00,91.645,91.69,91.645,91.69,247700000.0
2009-10-28 02:33:00,91.69,91.69,91.665,91.685,134900000.0
2009-10-28 02:34:00,91.69,91.705,91.685,91.69,93800000.0
2009-10-28 02:35:00,91.695,91.71,91.69,91.705,124200000.0
2009-10-28 02:36:00,91.705,91.72,91.705,91.715,246800000.0
2009-10-28 02:37:00,91.72,91.72,91.675,91.675,314400000.0
2009-10-28 02:38:00,91.685,91.685,91.665,91.665,168800000.0
2009-10-28 02:39:00,91.67,91.675,91.655,91.655,153300000.0
2009-10-28 02:40:00,91.655,91.655,91.64,91.65,193600000.0
2009-10-28 02:41:00,91.65,91.66,91.65,91.65,134400000.0
2009-10-28 02:42:00,91.65,91.665,91.645,91.66,280100000.0
2009-10-28 02:43:00,91.655,91.7,91.655,91.69,387300000.0
2009-10-28 02:44:00,91.69,91.7,91.665,91.67,261000000.0
2009-10-28 02:45:00,91.67,91.7,91.67,91.695,280800000.0
2009-10-28 02:46:00,91.69,91.69,91.66,91.66,154800000.0
2009-10-28 02:47:00,91.66,91.68,91.64,91.64,174200000.0
2009-10-28 02:48:00,91.64,91.65,91.635,91.635,121500000.0
2009-10-28 02:49:00,91.63,91.645,91.63,91.64,184400000.0
2009-10-28 02:50:00,91.64,91.645,91.63,91.64,127600000.0
2009-10-28 02:51:00,91.64,91.64,91.625,91.625,45000000.0
2009-10-28 02:52:00,91.62,91.63,91.61,91.61,85100000.0
2009-10-28 02:53:00,91.61,91.61,91.58,91.585,151700000.0
2009-10-28 02:54:00,91.585,91.585,91.52,91.525,339400000.0
2009-10-28 02:55:00,91.525,91.57,91.525,91.56,364000000.0
2009-10-28 02:56:00,91.57,91.57,91.535,91.535,256600000.0
2009-10-28 02:57:00,91.53,91.53,91.45,91.515,447400000.0
2009-10-28 02:58:00,91.515,91.52,91.49,91.495,291100000.0
2009-10-28 02:59:00,91.495,91.55,91.495,91.55,276100000.0
2009-10-28 03:00:00,91.55,91.56,91.52,91.52,362800000.0
2009-10-28 03:01:00,91.525,91.525,91.495,91.5,158700000.0
2009-10-28 03:02:00,91.5,91.525,91.5,91.525,356600000.0
2009-10-28 03:03:00,91.525,91.525,91.49,91.505,317200000.0
2009-10-28 03:04:00,91.505,91.51,91.49,91.49,203400000.0
2009-10-28 03:05:00,91.5,91.5,91.435,91.45,319300000.0
2009-10-28 03:06:00,91.445,91.45,91.435,91.435,392100000.0
2009-10-28 03:07:00,91.43,91.44,91.41,91.41,545800000.0
2009-10-28 03:08:00,91.41,91.415,91.38,91.38,534000000.0
2009-10-28 03:09:00,91.38,91.41,91.38,91.405,465600000.0
2009-10-28 03:10:00,91.4,91.425,91.395,91.425,245400000.0
2009-10-28 03:11:00,91.425,91.45,91.42,91.43,119100000.0
2009-10-28 03:12:00,91.43,91.435,91.405,91.415,102700000.0
2009-10-28 03:13:00,91.415,91.415,91.35,91.35,231300000.0
2009-10-28 03:14:00,91.35,91.37,91.35,91.36,294000000.0
2009-10-28 03:15:00,91.36,91.37,91.35,91.355,404400000.0
2009-10-28 03:16:00,91.36,91.36,91.325,91.335,630100000.0
2009-10-28 03:17:00,91.34,91.36,91.33,91.36,391400000.0
2009-10-28 03:18:00,91.36,91.425,91.34,91.42,424600000.0
2009-10-28 03:19:00,91.42,91.46,91.405,91.45,247700000.0
2009-10-28 03:20:00,91.45,91.465,91.435,91.435,382100000.0
2009-10-28 03:21:00,91.435,91.445,91.405,91.44,232900000.0
2009-10-28 03:22:00,91.44,91.465,91.44,91.445,472400001.0
2009-10-28 03:23:00,91.445,91.45,91.435,91.44,166300000.0
2009-10-28 03:24:00,91.44,91.44,91.43,91.43,153700000.0
2009-10-28 03:25:00,91.43,91.48,91.43,91.48,149300000.0
2009-10-28 03:26:00,91.48,91.49,91.48,91.485,152000000.0
2009-10-28 03:27:00,91.48,91.48,91.46,91.465,76300000.0
2009-10-28 03:28:00,91.465,91.465,91.43,91.43,143600000.0
2009-10-28 03:29:00,91.43,91.44,91.42,91.42,157800000.0
2009-10-28 03:30:00,91.415,91.46,91.405,91.46,99100000.0
2009-10-28 03:31:00,91.47,91.475,91.45,91.47,185600000.0
2009-10-28 03:32:00,91.47,91.47,91.445,91.455,176000000.0
2009-10-28 03:33:00,91.45,91.46,91.45,91.455,341500000.0
2009-10-28 03:34:00,91.45,91.47,91.45,91.465,159000000.0
2009-10-28 03:35:00,91.47,91.47,91.45,91.45,131300000.0
2009-10-28 03:36:00,91.45,91.45,91.445,91.45,89699999.0
2009-10-28 03:37:00,91.45,91.48,91.45,91.475,518900000.0
2009-10-28 03:38:00,91.475,91.5,91.47,91.495,227200000.0
2009-10-28 03:39:00,91.495,91.495,91.48,91.48,119100000.0
2009-10-28 03:40:00,91.48,91.48,91.435,91.44,182900000.0
2009-10-28 03:41:00,91.44,91.45,91.44,91.45,39000000.0
2009-10-28 03:42:00,91.45,91.45,91.45,91.45,8000000.0
2009-10-28 03:43:00,91.45,91.45,91.45,91.45,37300000.0
2009-10-28 03:44:00,91.45,91.475,91.45,91.46,113800000.0
2009-10-28 03:45:00,91.46,91.46,91.455,91.455,17100000.0
2009-10-28 03:46:00,91.455,91.455,91.445,91.45,239300000.0
2009-10-28 03:47:00,91.45,91.455,91.42,91.44,170500000.0
2009-10-28 03:48:00,91.44,91.44,91.42,91.42,530300000.0
2009-10-28 03:49:00,91.425,91.425,91.39,91.405,338800000.0
2009-10-28 03:50:00,91.41,91.42,91.39,91.415,102700000.0
2009-10-28 03:51:00,91.415,91.435,91.41,91.415,171400000.0
2009-10-28 03:52:00,91.415,91.44,91.41,91.435,182800000.0
2009-10-28 03:53:00,91.435,91.445,91.43,91.43,39200000.0
2009-10-28 03:54:00,91.435,91.47,91.435,91.46,99300000.0
2009-10-28 03:55:00,91.46,91.48,91.46,91.47,175200000.0
2009-10-28 03:56:00,91.47,91.475,91.445,91.45,210700000.0
2009-10-28 03:57:00,91.45,91.45,91.415,91.43,396200000.0
2009-10-28 03:58:00,91.43,91.44,91.425,91.44,270800000.0
2009-10-28 03:59:00,91.44,91.45,91.44,91.45,319500000.0
2009-10-28 04:00:00,91.45,91.465,91.44,91.45,332200000.0
2009-10-28 04:01:00,91.445,91.46,91.43,91.44,266400000.0
2009-10-28 04:02:00,91.435,91.44,91.405,91.405,526500000.0
2009-10-28 04:03:00,91.405,91.405,91.385,91.39,380100000.0
2009-10-28 04:04:00,91.39,91.395,91.38,91.395,183600000.0
2009-10-28 04:05:00,91.39,91.41,91.39,91.4,429700000.0
2009-10-28 04:06:00,91.405,91.415,91.4,91.41,398100000.0
2009-10-28 04:07:00,91.41,91.41,91.39,91.39,155200000.0
2009-10-28 04:08:00,91.39,91.4,91.365,91.39,444600000.0
2009-10-28 04:09:00,91.395,91.4,91.39,91.39,390300000.0
2009-10-28 04:10:00,91.395,91.4,91.385,91.4,317000000.0
2009-10-28 04:11:00,91.4,91.41,91.395,91.4,272900000.0
2009-10-28 04:12:00,91.4,91.41,91.4,91.4,117800000.0
2009-10-28 04:13:00,91.4,91.425,91.4,91.42,461500000.0
2009-10-28 04:14:00,91.425,91.425,91.41,91.415,520300000.0
2009-10-28 04:15:00,91.415,91.42,91.41,91.415,115600000.0
2009-10-28 04:16:00,91.415,91.415,91.385,91.395,468400000.0
2009-10-28 04:17:00,91.4,91.4,91.39,91.4,219800000.0
2009-10-28 04:18:00,91.405,91.42,91.405,91.42,526400000.0
2009-10-28 04:19:00,91.41,91.455,91.405,91.44,726299999.0
2009-10-28 04:20:00,91.445,91.445,91.4,91.43,613899999.0
2009-10-28 04:21:00,91.43,91.445,91.43,91.445,210400000.0
2009-10-28 04:22:00,91.445,91.445,91.425,91.435,359600000.0
2009-10-28 04:23:00,91.435,91.435,91.42,91.425,331100000.0
2009-10-28 04:24:00,91.42,91.43,91.42,91.43,392499999.0
2009-10-28 04:25:00,91.43,91.43,91.42,91.42,474500000.0
2009-10-28 04:26:00,91.42,91.425,91.41,91.42,720900000.0
2009-10-28 04:27:00,91.42,91.42,91.415,91.42,290300000.0
2009-10-28 04:28:00,91.42,91.435,91.415,91.415,216700000.0
2009-10-28 04:29:00,91.415,91.425,91.41,91.42,219200000.0
2009-10-28 04:30:00,91.42,91.43,91.42,91.425,118900000.0
2009-10-28 04:31:00,91.425,91.425,91.42,91.425,175500000.0
2009-10-28 04:32:00,91.425,91.425,91.425,91.425,68400000.0
2009-10-28 04:33:00,91.42,91.425,91.42,91.42,104400000.0
2009-10-28 04:34:00,91.425,91.425,91.42,91.42,144200000.0
2009-10-28 04:35:00,91.42,91.42,91.4,91.4,266500000.0
2009-10-28 04:36:00,91.4,91.4,91.39,91.395,309300000.0
2009-10-28 04:37:00,91.395,91.4,91.39,91.39,209099999.0
2009-10-28 04:38:00,91.395,91.405,91.395,91.395,139700000.0
2009-10-28 04:39:00,91.4,91.4,91.39,91.39,156500000.0
2009-10-28 04:40:00,91.39,91.4,91.39,91.39,328900000.0
2009-10-28 04:41:00,91.39,91.395,91.38,91.39,228700000.0
2009-10-28 04:42:00,91.39,91.39,91.37,91.38,233000000.0
2009-10-28 04:43:00,91.38,91.38,91.37,91.38,476700000.0
2009-10-28 04:44:00,91.38,91.38,91.38,91.38,114700000.0
2009-10-28 04:45:00,91.38,91.39,91.38,91.385,132700000.0
2009-10-28 04:46:00,91.385,91.39,91.38,91.39,220900000.0
2009-10-28 04:47:00,91.39,91.39,91.39,91.39,284700000.0
2009-10-28 04:48:00,91.4,91.4,91.39,91.395,331500000.0
2009-10-28 04:49:00,91.395,91.395,91.38,91.39,273500000.0
2009-10-28 04:50:00,91.39,91.39,91.39,91.39,40700000.0
2009-10-28 04:51:00,91.39,91.39,91.38,91.38,86800000.0
2009-10-28 04:52:00,91.38,91.385,91.38,91.385,25400000.0
2009-10-28 04:53:00,91.38,91.39,91.38,91.385,167900000.0
2009-10-28 04:54:00,91.385,91.4,91.37,91.385,611400000.0
2009-10-28 04:55:00,91.39,91.39,91.36,91.36,578900000.0
2009-10-28 04:56:00,91.36,91.36,91.33,91.335,398000000.0
2009-10-28 04:57:00,91.335,91.36,91.335,91.355,388300000.0
2009-10-28 04:58:00,91.355,91.365,91.35,91.365,589000000.0
2009-10-28 04:59:00,91.365,91.365,91.34,91.34,554700000.0
2009-10-28 05:00:00,91.34,91.35,91.315,91.32,414000000.0
2009-10-28 05:01:00,91.315,91.335,91.315,91.335,563999999.0
2009-10-28 05:02:00,91.34,91.34,91.32,91.32,405800000.0
2009-10-28 05:03:00,91.32,91.325,91.31,91.31,606000002.0
2009-10-28 05:04:00,91.31,91.32,91.31,91.32,300400000.0
2009-10-28 05:05:00,91.32,91.335,91.32,91.33,520000000.0
2009-10-28 05:06:00,91.33,91.33,91.32,91.33,154100000.0
2009-10-28 05:07:00,91.34,91.34,91.32,91.335,257300000.0
2009-10-28 05:08:00,91.335,91.34,91.32,91.34,636300000.0
2009-10-28 05:09:00,91.34,91.34,91.33,91.335,319000000.0
2009-10-28 05:10:00,91.335,91.335,91.33,91.33,402100000.0
2009-10-28 05:11:00,91.33,91.335,91.33,91.335,281500000.0
2009-10-28 05:12:00,91.33,91.36,91.33,91.36,497000000.0
2009-10-28 05:13:00,91.36,91.36,91.33,91.34,401700000.0
2009-10-28 05:14:00,91.34,91.35,91.33,91.35,416600000.0
2009-10-28 05:15:00,91.36,91.365,91.345,91.345,432300000.0
2009-10-28 05:16:00,91.345,91.345,91.325,91.325,409500000.0
2009-10-28 05:17:00,91.325,91.325,91.29,91.295,687500000.0
2009-10-28 05:18:00,91.3,91.325,91.29,91.32,284100000.0
2009-10-28 05:19:00,91.32,91.34,91.315,91.33,375000000.0
2009-10-28 05:20:00,91.33,91.345,91.33,91.33,644700000.0
2009-10-28 05:21:00,91.335,91.34,91.33,91.335,628900000.0
2009-10-28 05:22:00,91.335,91.345,91.33,91.345,345800000.0
2009-10-28 05:23:00,91.345,91.35,91.34,91.345,283200000.0
2009-10-28 05:24:00,91.345,91.355,91.33,91.335,553200000.0
2009-10-28 05:25:00,91.34,91.34,91.31,91.32,588900000.0
2009-10-28 05:26:00,91.32,91.32,91.31,91.32,364300000.0
2009-10-28 05:27:00,91.32,91.32,91.31,91.32,300400000.0
2009-10-28 05:28:00,91.315,91.335,91.315,91.32,186400000.0
2009-10-28 05:29:00,91.32,91.335,91.32,91.33,246900000.0
2009-10-28 05:30:00,91.335,91.34,91.325,91.335,300600000.0
2009-10-28 05:31:00,91.335,91.34,91.33,91.34,355400000.0
2009-10-28 05:32:00,91.345,91.35,91.34,91.34,269500000.0
2009-10-28 05:33:00,91.34,91.345,91.34,91.34,213400000.0
2009-10-28 05:34:00,91.345,91.35,91.345,91.35,226100000.0
2009-10-28 05:35:00,91.355,91.355,91.355,91.355,41000000.0
2009-10-28 05:36:00,91.355,91.365,91.35,91.36,161500000.0
2009-10-28 05:37:00,91.36,91.375,91.36,91.375,121600000.0
2009-10-28 05:38:00,91.375,91.375,91.36,91.36,80100000.0
2009-10-28 05:39:00,91.36,91.36,91.35,91.35,138600000.0
2009-10-28 05:40:00,91.35,91.35,91.32,91.32,134200000.0
2009-10-28 05:41:00,91.315,91.325,91.31,91.32,113800000.0
2009-10-28 05:42:00,91.32,91.34,91.32,91.335,304000000.0
2009-10-28 05:43:00,91.335,91.34,91.335,91.335,312000000.0
2009-10-28 05:44:00,91.335,91.335,91.335,91.335,228900000.0
2009-10-28 05:45:00,91.335,91.34,91.31,91.32,362300000.0
2009-10-28 05:46:00,91.32,91.33,91.305,91.315,173900000.0
2009-10-28 05:47:00,91.315,91.34,91.31,91.325,260400000.0
2009-10-28 05:48:00,91.32,91.32,91.3,91.3,225000000.0
2009-10-28 05:49:00,91.3,91.31,91.3,91.305,320200000.0
2009-10-28 05:50:00,91.31,91.31,91.29,91.29,226400000.0
2009-10-28 05:51:00,91.29,91.3,91.245,91.25,227800000.0
2009-10-28 05:52:00,91.25,91.25,91.175,91.19,628300000.0
2009-10-28 05:53:00,91.205,91.22,91.2,91.215,317800000.0
2009-10-28 05:54:00,91.215,91.22,91.205,91.215,356100000.0
2009-10-28 05:55:00,91.215,91.23,91.215,91.23,558200000.0
2009-10-28 05:56:00,91.23,91.27,91.23,91.27,394300000.0
2009-10-28 05:57:00,91.27,91.27,91.25,91.26,324900000.0
2009-10-28 05:58:00,91.25,91.25,91.24,91.245,158200000.0
2009-10-28 05:59:00,91.24,91.26,91.24,91.24,378399999.0
2009-10-28 06:00:00,91.24,91.26,91.24,91.25,115700000.0
2009-10-28 06:01:00,91.245,91.26,91.23,91.24,229100000.0
2009-10-28 06:02:00,91.245,91.25,91.24,91.24,58600000.0
2009-10-28 06:03:00,91.24,91.24,91.225,91.24,178700000.0
2009-10-28 06:04:00,91.235,91.245,91.225,91.23,422100000.0
2009-10-28 06:05:00,91.225,91.23,91.22,91.23,312100000.0
2009-10-28 06:06:00,91.23,91.235,91.23,91.235,172200000.0
2009-10-28 06:07:00,91.235,91.245,91.23,91.245,405400000.0
2009-10-28 06:08:00,91.245,91.26,91.235,91.24,763700000.0
2009-10-28 06:09:00,91.24,91.25,91.23,91.24,300299999.0
2009-10-28 06:10:00,91.245,91.255,91.24,91.24,142300000.0
2009-10-28 06:11:00,91.24,91.25,91.24,91.245,236000000.0
2009-10-28 06:12:00,91.25,91.26,91.24,91.255,687000000.0
2009-10-28 06:13:00,91.255,91.26,91.225,91.23,346600000.0
2009-10-28 06:14:00,91.23,91.235,91.21,91.21,481400000.0
2009-10-28 06:15:00,91.21,91.22,91.21,91.215,448500000.0
2009-10-28 06:16:00,91.22,91.22,91.16,91.16,456000000.0
2009-10-28 06:17:00,91.16,91.17,91.15,91.16,433500000.0
2009-10-28 06:18:00,91.16,91.16,91.13,91.145,430900000.0
2009-10-28 06:19:00,91.15,91.17,91.15,91.16,466100000.0
2009-10-28 06:20:00,91.16,91.16,91.135,91.15,337400000.0
2009-10-28 06:21:00,91.15,91.16,91.15,91.155,121700000.0
2009-10-28 06:22:00,91.155,91.165,91.155,91.155,175900000.0
2009-10-28 06:23:00,91.155,91.155,91.14,91.14,443500000.0
2009-10-28 06:24:00,91.14,91.15,91.135,91.14,306200000.0
2009-10-28 06:25:00,91.14,91.14,91.11,91.115,512600000.0
2009-10-28 06:26:00,91.12,91.165,91.09,91.095,968600002.0
2009-10-28 06:27:00,91.095,91.13,91.09,91.125,861800000.0
2009-10-28 06:28:00,91.13,91.14,91.12,91.13,630800000.0
2009-10-28 06:29:00,91.135,91.135,91.09,91.1,641600000.0
2009-10-28 06:30:00,91.1,91.12,91.1,91.11,283700000.0
2009-10-28 06:31:00,91.11,91.13,91.11,91.125,320900000.0
2009-10-28 06:32:00,91.125,91.13,91.115,91.125,199300000.0
2009-10-28 06:33:00,91.125,91.13,91.12,91.12,99800000.0
2009-10-28 06:34:00,91.12,91.15,91.12,91.145,365000000.0
2009-10-28 06:35:00,91.14,91.15,91.14,91.15,476700000.0
2009-10-28 06:36:00,91.15,91.155,91.14,91.14,319200000.0
2009-10-28 06:37:00,91.135,91.14,91.13,91.14,304600000.0
2009-10-28 06:38:00,91.135,91.15,91.135,91.15,300600000.0
2009-10-28 06:39:00,91.155,91.16,91.14,91.15,396800000.0
2009-10-28 06:40:00,91.15,91.15,91.14,91.145,111200000.0
2009-10-28 06:41:00,91.145,91.145,91.13,91.135,194200000.0
2009-10-28 06:42:00,91.135,91.15,91.135,91.14,223500000.0
2009-10-28 06:43:00,91.14,91.14,91.13,91.13,105900000.0
2009-10-28 06:44:00,91.13,91.13,91.115,91.115,112900000.0
2009-10-28 06:45:00,91.105,91.105,91.1,91.1,345700000.0
2009-10-28 06:46:00,91.1,91.105,91.095,91.1,415600000.0
2009-10-28 06:47:00,91.1,91.11,91.1,91.11,434900000.0
2009-10-28 06:48:00,91.11,91.135,91.11,91.13,577700000.0
2009-10-28 06:49:00,91.13,91.15,91.125,91.14,390100000.0
2009-10-28 06:50:00,91.14,91.15,91.13,91.13,280400000.0
2009-10-28 06:51:00,91.13,91.135,91.12,91.13,399400000.0
2009-10-28 06:52:00,91.13,91.15,91.13,91.14,284200000.0
2009-10-28 06:53:00,91.14,91.14,91.125,91.125,277100000.0
2009-10-28 06:54:00,91.13,91.13,91.125,91.125,96900000.0
2009-10-28 06:55:00,91.125,91.14,91.12,91.14,228100000.0
2009-10-28 06:56:00,91.14,91.15,91.135,91.135,449200000.0
2009-10-28 06:57:00,91.135,91.16,91.135,91.14,329200000.0
2009-10-28 06:58:00,91.14,91.155,91.135,91.155,196300000.0
2009-10-28 06:59:00,91.15,91.15,91.14,91.14,255900000.0
2009-10-28 07:00:00,91.14,91.145,91.13,91.14,304500000.0
2009-10-28 07:01:00,91.145,91.15,91.14,91.15,144900000.0
2009-10-28 07:02:00,91.15,91.18,91.15,91.17,378700000.0
2009-10-28 07:03:00,91.17,91.18,91.16,91.18,256700000.0
2009-10-28 07:04:00,91.175,91.18,91.175,91.18,74800000.0
2009-10-28 07:05:00,91.18,91.18,91.175,91.175,27600000.0
2009-10-28 07:06:00,91.175,91.18,91.17,91.18,187700000.0
2009-10-28 07:07:00,91.19,91.195,91.185,91.19,119300000.0
2009-10-28 07:08:00,91.19,91.19,91.175,91.185,193200000.0
2009-10-28 07:09:00,91.185,91.2,91.18,91.195,305600000.0
2009-10-28 07:10:00,91.2,91.2,91.19,91.195,401500000.0
2009-10-28 07:11:00,91.195,91.205,91.195,91.195,513900000.0
2009-10-28 07:12:00,91.195,91.2,91.19,91.195,229400000.0
2009-10-28 07:13:00,91.195,91.2,91.195,91.2,196500000.0
2009-10-28 07:14:00,91.205,91.21,91.2,91.205,284500000.0
2009-10-28 07:15:00,91.205,91.205,91.2,91.2,321100000.0
2009-10-28 07:16:00,91.205,91.205,91.175,91.175,230000000.0
2009-10-28 07:17:00,91.175,91.18,91.165,91.165,111700000.0
2009-10-28 07:18:00,91.165,91.175,91.165,91.17,86300000.0
2009-10-28 07:19:00,91.175,91.18,91.17,91.175,135400000.0
2009-10-28 07:20:00,91.175,91.175,91.17,91.175,238900000.0
2009-10-28 07:21:00,91.175,91.18,91.16,91.16,432200000.0
2009-10-28 07:22:00,91.16,91.17,91.16,91.165,126700000.0
2009-10-28 07:23:00,91.165,91.165,91.16,91.165,64200000.0
2009-10-28 07:24:00,91.165,91.165,91.15,91.155,104800000.0
2009-10-28 07:25:00,91.155,91.165,91.135,91.15,202100000.0
2009-10-28 07:26:00,91.15,91.17,91.135,91.155,356600000.0
2009-10-28 07:27:00,91.15,91.15,91.1,91.12,433200000.0
2009-10-28 07:28:00,91.12,91.145,91.095,91.13,604600001.0
2009-10-28 07:29:00,91.13,91.19,91.115,91.18,469800000.0
2009-10-28 07:30:00,91.18,91.19,91.16,91.16,489600000.0
2009-10-28 07:31:00,91.16,91.16,91.14,91.145,201000000.0
2009-10-28 07:32:00,91.145,91.15,91.13,91.135,159000000.0
2009-10-28 07:33:00,91.135,91.16,91.135,91.16,280200000.0
2009-10-28 07:34:00,91.16,91.18,91.16,91.17,404300000.0
2009-10-28 07:35:00,91.17,91.175,91.14,91.14,302100000.0
2009-10-28 07:36:00,91.14,91.145,91.135,91.145,138600000.0
2009-10-28 07:37:00,91.145,91.155,91.145,91.155,261000000.0
2009-10-28 07:38:00,91.155,91.17,91.155,91.16,391600000.0
2009-10-28 07:39:00,91.16,91.165,91.135,91.14,204900000.0
2009-10-28 07:40:00,91.14,91.15,91.14,91.145,146800000.0
2009-10-28 07:41:00,91.155,91.165,91.145,91.16,336400000.0
2009-10-28 07:42:00,91.16,91.16,91.16,91.16,49600000.0
2009-10-28 07:43:00,91.16,91.16,91.16,91.16,103300000.0
2009-10-28 07:44:00,91.16,91.17,91.155,91.17,89600000.0
2009-10-28 07:45:00,91.17,91.17,91.15,91.155,348600000.0
2009-10-28 07:46:00,91.155,91.17,91.14,91.14,413300000.0
2009-10-28 07:47:00,91.135,91.16,91.125,91.155,1557800000.0
2009-10-28 07:48:00,91.155,91.175,91.155,91.165,276200000.0
2009-10-28 07:49:00,91.165,91.2,91.16,91.195,883199996.0
2009-10-28 07:50:00,91.195,91.2,91.175,91.185,638700000.0
2009-10-28 07:51:00,91.185,91.185,91.185,91.185,83200000.0
2009-10-28 07:52:00,91.185,91.2,91.185,91.195,679999999.0
2009-10-28 07:53:00,91.2,91.2,91.18,91.19,840800001.0
2009-10-28 07:54:00,91.19,91.215,91.18,91.21,617299999.0
2009-10-28 07:55:00,91.21,91.24,91.21,91.235,417500000.0
2009-10-28 07:56:00,91.235,91.245,91.23,91.23,439500000.0
2009-10-28 07:57:00,91.23,91.245,91.22,91.245,792800000.0
2009-10-28 07:58:00,91.24,91.255,91.225,91.235,514500000.0
2009-10-28 07:59:00,91.235,91.25,91.23,91.25,264500000.0
2009-10-28 08:00:00,91.25,91.25,91.235,91.245,178800000.0
2009-10-28 08:01:00,91.24,91.24,91.225,91.235,312200000.0
2009-10-28 08:02:00,91.235,91.24,91.23,91.23,289900000.0
2009-10-28 08:03:00,91.23,91.24,91.23,91.23,256100000.0
2009-10-28 08:04:00,91.23,91.23,91.21,91.21,468200000.0
2009-10-28 08:05:00,91.21,91.23,91.21,91.22,375100000.0
2009-10-28 08:06:00,91.22,91.23,91.22,91.225,281200000.0
2009-10-28 08:07:00,91.225,91.235,91.215,91.225,175800000.0
2009-10-28 08:08:00,91.225,91.23,91.22,91.23,174800000.0
2009-10-28 08:09:00,91.23,91.24,91.23,91.23,100800000.0
2009-10-28 08:10:00,91.23,91.23,91.195,91.2,441500000.0
2009-10-28 08:11:00,91.205,91.21,91.19,91.205,369900000.0
2009-10-28 08:12:00,91.205,91.205,91.185,91.185,187100000.0
2009-10-28 08:13:00,91.18,91.2,91.18,91.195,372200000.0
2009-10-28 08:14:00,91.2,91.21,91.19,91.205,651700000.0
2009-10-28 08:15:00,91.205,91.22,91.19,91.2,529200001.0
2009-10-28 08:16:00,91.2,91.205,91.195,91.195,227200000.0
2009-10-28 08:17:00,91.2,91.25,91.2,91.235,282000000.0
2009-10-28 08:18:00,91.235,91.29,91.235,91.28,428000000.0
2009-10-28 08:19:00,91.28,91.3,91.28,91.29,775100001.0
2009-10-28 08:20:00,91.29,91.34,91.28,91.335,540500000.0
2009-10-28 08:21:00,91.335,91.34,91.32,91.33,287700000.0
2009-10-28 08:22:00,91.335,91.335,91.31,91.31,276400000.0
2009-10-28 08:23:00,91.31,91.315,91.31,91.315,345800000.0
2009-10-28 08:24:00,91.315,91.32,91.31,91.315,328800000.0
2009-10-28 08:25:00,91.32,91.33,91.315,91.32,500000000.0
2009-10-28 08:26:00,91.325,91.33,91.32,91.325,312800000.0
2009-10-28 08:27:00,91.33,91.34,91.325,91.34,281900000.0
2009-10-28 08:28:00,91.335,91.36,91.33,91.36,386700000.0
2009-10-28 08:29:00,91.365,91.37,91.34,91.355,898400000.0
2009-10-28 08:30:00,91.36,91.36,91.33,91.34,653500001.0
2009-10-28 08:31:00,91.345,91.36,91.33,91.34,428400000.0
2009-10-28 08:32:00,91.33,91.335,91.3,91.3,477599999.0
2009-10-28 08:33:00,91.305,91.315,91.3,91.3,269100000.0
2009-10-28 08:34:00,91.3,91.31,91.3,91.3,170700000.0
2009-10-28 08:35:00,91.305,91.31,91.3,91.3,111800000.0
2009-10-28 08:36:00,91.3,91.3,91.295,91.3,86500000.0
2009-10-28 08:37:00,91.3,91.3,91.255,91.265,295300000.0
2009-10-28 08:38:00,91.265,91.27,91.26,91.26,161000000.0
2009-10-28 08:39:00,91.26,91.265,91.26,91.265,161100000.0
2009-10-28 08:40:00,91.265,91.265,91.265,91.265,110000000.0
2009-10-28 08:41:00,91.265,91.28,91.265,91.28,114100000.0
2009-10-28 08:42:00,91.28,91.28,91.27,91.275,176400000.0
2009-10-28 08:43:00,91.28,91.3,91.28,91.295,460200000.0
2009-10-28 08:44:00,91.295,91.295,91.285,91.285,145900000.0
2009-10-28 08:45:00,91.285,91.29,91.27,91.285,264400000.0
2009-10-28 08:46:00,91.285,91.29,91.28,91.28,136900000.0
2009-10-28 08:47:00,91.29,91.29,91.265,91.27,211900000.0
2009-10-28 08:48:00,91.27,91.28,91.26,91.28,314400000.0
2009-10-28 08:49:00,91.28,91.3,91.28,91.29,385500000.0
2009-10-28 08:50:00,91.29,91.31,91.29,91.3,421000002.0
2009-10-28 08:51:00,91.3,91.3,91.29,91.29,151000000.0
2009-10-28 08:52:00,91.29,91.29,91.29,91.29,32000000.0
2009-10-28 08:53:00,91.29,91.33,91.29,91.32,547400001.0
2009-10-28 08:54:00,91.315,91.37,91.31,91.35,609500000.0
2009-10-28 08:55:00,91.35,91.36,91.335,91.345,504000000.0
2009-10-28 08:56:00,91.345,91.345,91.33,91.335,225400000.0
2009-10-28 08:57:00,91.335,91.35,91.335,91.34,227400000.0
2009-10-28 08:58:00,91.345,91.37,91.345,91.365,661399996.0
2009-10-28 08:59:00,91.36,91.36,91.34,91.355,350700000.0
2009-10-28 09:00:00,91.355,91.355,91.33,91.33,345000000.0
2009-10-28 09:01:00,91.34,91.35,91.33,91.35,476400000.0
2009-10-28 09:02:00,91.35,91.355,91.34,91.35,364700000.0
2009-10-28 09:03:00,91.355,91.355,91.335,91.335,178200000.0
2009-10-28 09:04:00,91.335,91.355,91.33,91.35,375500000.0
2009-10-28 09:05:00,91.35,91.35,91.34,91.35,164100000.0
2009-10-28 09:06:00,91.35,91.35,91.325,91.325,350300000.0
2009-10-28 09:07:00,91.325,91.33,91.3,91.31,496000000.0
2009-10-28 09:08:00,91.305,91.32,91.305,91.32,343100002.0
2009-10-28 09:09:00,91.32,91.32,91.27,91.27,713700000.0
2009-10-28 09:10:00,91.27,91.29,91.27,91.27,533400001.0
2009-10-28 09:11:00,91.27,91.28,91.25,91.255,804200003.0
2009-10-28 09:12:00,91.255,91.27,91.25,91.26,1291399998.0
2009-10-28 09:13:00,91.26,91.26,91.22,91.22,1559299998.0
2009-10-28 09:14:00,91.22,91.22,91.215,91.215,775099990.0
2009-10-28 09:15:00,91.215,91.225,91.21,91.215,1038899998.0
2009-10-28 09:16:00,91.22,91.235,91.21,91.215,789200001.0
2009-10-28 09:17:00,91.215,91.225,91.215,91.22,503800002.0
2009-10-28 09:18:00,91.22,91.24,91.21,91.23,994000002.0
2009-10-28 09:19:00,91.23,91.23,91.22,91.23,596599999.0
2009-10-28 09:20:00,91.23,91.23,91.22,91.22,371100001.0
2009-10-28 09:21:00,91.22,91.255,91.215,91.25,781599999.0
2009-10-28 09:22:00,91.25,91.26,91.245,91.26,298900000.0
2009-10-28 09:23:00,91.26,91.27,91.255,91.27,132400000.0
2009-10-28 09:24:00,91.27,91.27,91.24,91.24,348000000.0
2009-10-28 09:25:00,91.245,91.26,91.24,91.25,577100002.0
2009-10-28 09:26:00,91.255,91.26,91.23,91.24,360000000.0
2009-10-28 09:27:00,91.24,91.255,91.235,91.255,168700001.0
2009-10-28 09:28:00,91.25,91.25,91.24,91.245,272700000.0
2009-10-28 09:29:00,91.245,91.26,91.24,91.26,164600000.0
2009-10-28 09:30:00,91.26,91.26,91.24,91.24,376899999.0
2009-10-28 09:31:00,91.24,91.24,91.195,91.205,413800000.0
2009-10-28 09:32:00,91.2,91.22,91.2,91.215,314200000.0
2009-10-28 09:33:00,91.215,91.225,91.21,91.22,210000000.0
2009-10-28 09:34:00,91.22,91.22,91.21,91.21,273800000.0
2009-10-28 09:35:00,91.21,91.22,91.145,91.15,687900003.0
2009-10-28 09:36:00,91.15,91.16,91.105,91.12,1319299997.0
2009-10-28 09:37:00,91.125,91.13,91.12,91.125,358400000.0
2009-10-28 09:38:00,91.125,91.135,91.12,91.13,449000003.0
2009-10-28 09:39:00,91.13,91.135,91.125,91.13,355200000.0
2009-10-28 09:40:00,91.13,91.13,91.12,91.13,574999998.0
2009-10-28 09:41:00,91.13,91.135,91.115,91.12,355899999.0
2009-10-28 09:42:00,91.12,91.125,91.1,91.105,1057499997.0
2009-10-28 09:43:00,91.1,91.105,91.065,91.095,1155999994.0
2009-10-28 09:44:00,91.095,91.15,91.09,91.13,847800001.0
2009-10-28 09:45:00,91.115,91.13,91.115,91.125,480099999.0
2009-10-28 09:46:00,91.125,91.15,91.125,91.145,724499987.0
2009-10-28 09:47:00,91.145,91.175,91.145,91.175,680900003.0
2009-10-28 09:48:00,91.175,91.18,91.145,91.15,638800002.0
2009-10-28 09:49:00,91.15,91.15,91.14,91.14,122399999.0
2009-10-28 09:50:00,91.14,91.18,91.14,91.17,573999999.0
2009-10-28 09:51:00,91.17,91.175,91.165,91.175,230300000.0
2009-10-28 09:52:00,91.175,91.19,91.17,91.185,475799998.0
2009-10-28 09:53:00,91.185,91.185,91.165,91.165,443699999.0
2009-10-28 09:54:00,91.165,91.165,91.13,91.145,511299999.0
2009-10-28 09:55:00,91.145,91.15,91.125,91.135,424300001.0
2009-10-28 09:56:00,91.135,91.185,91.125,91.13,572099998.0
2009-10-28 09:57:00,91.13,91.15,91.13,91.14,440500000.0
2009-10-28 09:58:00,91.14,91.15,91.14,91.15,103400000.0
2009-10-28 09:59:00,91.15,91.16,91.145,91.155,299450000.0
2009-10-28 10:00:00,91.155,91.17,91.145,91.17,1036600004.0
2009-10-28 10:01:00,91.17,91.18,91.16,91.175,473300001.0
2009-10-28 10:02:00,91.175,91.2,91.17,91.2,435800000.0
2009-10-28 10:03:00,91.2,91.21,91.19,91.19,848700001.0
2009-10-28 10:04:00,91.195,91.195,91.18,91.19,741500004.0
2009-10-28 10:05:00,91.19,91.2,91.175,91.185,795599998.0
2009-10-28 10:06:00,91.185,91.195,91.185,91.19,429000000.0
2009-10-28 10:07:00,91.19,91.19,91.18,91.18,470699998.0
2009-10-28 10:08:00,91.185,91.2,91.185,91.2,893200002.0
2009-10-28 10:09:00,91.2,91.2,91.185,91.19,676500002.0
2009-10-28 10:10:00,91.19,91.21,91.19,91.19,765100000.0
2009-10-28 10:11:00,91.195,91.2,91.165,91.165,745600000.0
2009-10-28 10:12:00,91.165,91.17,91.15,91.15,763499999.0
2009-10-28 10:13:00,91.15,91.16,91.11,91.12,1150900003.0
2009-10-28 10:14:00,91.12,91.14,91.11,91.13,930999997.0
2009-10-28 10:15:00,91.13,91.155,91.125,91.15,551600000.0
2009-10-28 10:16:00,91.15,91.16,91.14,91.15,324100000.0
2009-10-28 10:17:00,91.15,91.17,91.15,91.17,499800000.0
2009-10-28 10:18:00,91.17,91.18,91.16,91.18,406700000.0
2009-10-28 10:19:00,91.18,91.18,91.16,91.16,354700000.0
2009-10-28 10:20:00,91.16,91.175,91.15,91.15,388700000.0
2009-10-28 10:21:00,91.145,91.16,91.145,91.155,146500000.0
2009-10-28 10:22:00,91.15,91.155,91.135,91.14,209300000.0
2009-10-28 10:23:00,91.14,91.14,91.105,91.13,495000000.0
2009-10-28 10:24:00,91.13,91.135,91.12,91.13,144000000.0
2009-10-28 10:25:00,91.13,91.14,91.13,91.14,204400000.0
2009-10-28 10:26:00,91.14,91.155,91.14,91.15,223500000.0
2009-10-28 10:27:00,91.15,91.16,91.15,91.155,537800000.0
2009-10-28 10:28:00,91.16,91.16,91.14,91.155,312000000.0
2009-10-28 10:29:00,91.155,91.19,91.15,91.185,280400000.0
2009-10-28 10:30:00,91.185,91.185,91.165,91.165,421100000.0
2009-10-28 10:31:00,91.17,91.17,91.16,91.165,284700000.0
2009-10-28 10:32:00,91.17,91.17,91.14,91.145,403200000.0
2009-10-28 10:33:00,91.145,91.16,91.13,91.16,543100000.0
2009-10-28 10:34:00,91.16,91.175,91.155,91.17,321700000.0
2009-10-28 10:35:00,91.17,91.18,91.16,91.165,364600000.0
2009-10-28 10:36:00,91.165,91.17,91.16,91.165,376000000.0
2009-10-28 10:37:00,91.17,91.17,91.165,91.17,135000000.0
2009-10-28 10:38:00,91.17,91.18,91.17,91.175,223500000.0
2009-10-28 10:39:00,91.17,91.195,91.17,91.185,268100000.0
2009-10-28 10:40:00,91.185,91.19,91.18,91.185,206100000.0
2009-10-28 10:41:00,91.18,91.19,91.16,91.18,399800000.0
2009-10-28 10:42:00,91.18,91.18,91.165,91.17,283600000.0
2009-10-28 10:43:00,91.17,91.18,91.17,91.18,218400000.0
2009-10-28 10:44:00,91.18,91.18,91.145,91.145,480400000.0
2009-10-28 10:45:00,91.145,91.17,91.14,91.17,443000000.0
2009-10-28 10:46:00,91.17,91.18,91.14,91.14,364400000.0
2009-10-28 10:47:00,91.14,91.175,91.14,91.17,359300000.0
2009-10-28 10:48:00,91.17,91.19,91.165,91.185,408600000.0
2009-10-28 10:49:00,91.19,91.2,91.17,91.19,376100000.0
2009-10-28 10:50:00,91.2,91.2,91.195,91.195,98800000.0
2009-10-28 10:51:00,91.19,91.2,91.17,91.17,428000000.0
2009-10-28 10:52:00,91.17,91.24,91.17,91.235,637700001.0
2009-10-28 10:53:00,91.23,91.24,91.22,91.22,452900000.0
2009-10-28 10:54:00,91.22,91.23,91.22,91.225,436799997.0
2009-10-28 10:55:00,91.225,91.225,91.19,91.22,1029799993.0
2009-10-28 10:56:00,91.22,91.28,91.215,91.26,651800001.0
2009-10-28 10:57:00,91.26,91.26,91.235,91.235,540500000.0
2009-10-28 10:58:00,91.235,91.25,91.215,91.22,597900001.0
2009-10-28 10:59:00,91.22,91.25,91.22,91.235,740799998.0
2009-10-28 11:00:00,91.235,91.28,91.235,91.27,921700000.0
2009-10-28 11:01:00,91.265,91.3,91.265,91.29,406500001.0
2009-10-28 11:02:00,91.29,91.3,91.265,91.265,720599998.0
2009-10-28 11:03:00,91.265,91.305,91.265,91.3,584499999.0
2009-10-28 11:04:00,91.3,91.3,91.265,91.285,757599996.0
2009-10-28 11:05:00,91.285,91.29,91.275,91.285,764699996.0
2009-10-28 11:06:00,91.285,91.285,91.24,91.25,361699999.0
2009-10-28 11:07:00,91.25,91.25,91.23,91.24,379900000.0
2009-10-28 11:08:00,91.235,91.265,91.23,91.26,475699999.0
2009-10-28 11:09:00,91.26,91.26,91.225,91.23,621700000.0
2009-10-28 11:10:00,91.23,91.23,91.175,91.19,429300000.0
2009-10-28 11:11:00,91.19,91.205,91.185,91.205,324699998.0
2009-10-28 11:12:00,91.205,91.205,91.165,91.165,607900000.0
2009-10-28 11:13:00,91.165,91.185,91.165,91.185,612299999.0
2009-10-28 11:14:00,91.185,91.185,91.145,91.15,672000000.0
2009-10-28 11:15:00,91.145,91.16,91.08,91.085,536099997.0
2009-10-28 11:16:00,91.085,91.085,91.05,91.08,734600000.0
2009-10-28 11:17:00,91.08,91.1,91.07,91.09,500900000.0
2009-10-28 11:18:00,91.09,91.1,91.08,91.09,427700000.0
2009-10-28 11:19:00,91.09,91.1,91.075,91.08,329000000.0
2009-10-28 11:20:00,91.08,91.085,91.005,91.01,663099999.0
2009-10-28 11:21:00,91.005,91.01,90.92,90.93,721200001.0
2009-10-28 11:22:00,90.935,90.97,90.925,90.96,353400000.0
2009-10-28 11:23:00,90.955,90.955,90.93,90.945,252500000.0
2009-10-28 11:24:00,90.945,91.03,90.945,91.005,712600001.0
2009-10-28 11:25:00,91.005,91.03,90.98,90.99,644900001.0
2009-10-28 11:26:00,90.99,90.995,90.96,90.98,442100000.0
2009-10-28 11:27:00,90.98,90.985,90.96,90.965,139400000.0
2009-10-28 11:28:00,90.965,90.975,90.945,90.97,270700000.0
2009-10-28 11:29:00,90.97,91.015,90.96,91.01,536000002.0
2009-10-28 11:30:00,91.01,91.015,90.99,90.995,395500000.0
2009-10-28 11:31:00,90.995,91.02,90.995,91.01,547400001.0
2009-10-28 11:32:00,91.01,91.03,91.01,91.015,855999998.0
2009-10-28 11:33:00,91.015,91.03,91.01,91.03,482600000.0
2009-10-28 11:34:00,91.03,91.07,91.03,91.055,1065000000.0
2009-10-28 11:35:00,91.055,91.055,90.99,90.99,902900003.0
2009-10-28 11:36:00,90.99,91.01,90.975,91.01,809600000.0
2009-10-28 11:37:00,91.01,91.065,91.01,91.065,591200000.0
2009-10-28 11:38:00,91.065,91.065,91.015,91.015,730200000.0
2009-10-28 11:39:00,91.02,91.055,91.015,91.05,433300000.0
2009-10-28 11:40:00,91.05,91.08,91.05,91.08,763900000.0
2009-10-28 11:41:00,91.08,91.1,91.03,91.03,666700000.0
2009-10-28 11:42:00,91.03,91.04,91.03,91.03,438300000.0
2009-10-28 11:43:00,91.035,91.055,91.025,91.05,353400000.0
2009-10-28 11:44:00,91.05,91.07,91.045,91.055,466800000.0
2009-10-28 11:45:00,91.05,91.07,91.05,91.06,566600000.0
2009-10-28 11:46:00,91.06,91.07,91.05,91.055,847000004.0
2009-10-28 11:47:00,91.055,91.055,91.035,91.035,823600000.0
2009-10-28 11:48:00,91.04,91.04,91.035,91.04,349400000.0
2009-10-28 11:49:00,91.04,91.055,91.035,91.05,541399999.0
2009-10-28 11:50:00,91.05,91.065,91.035,91.045,629800000.0
2009-10-28 11:51:00,91.04,91.07,91.04,91.065,649400000.0
2009-10-28 11:52:00,91.065,91.095,91.055,91.06,295700000.0
2009-10-28 11:53:00,91.06,91.09,91.06,91.07,755300000.0
2009-10-28 11:54:00,91.075,91.075,91.04,91.055,572400000.0
2009-10-28 11:55:00,91.055,91.06,91.025,91.03,674800000.0
2009-10-28 11:56:00,91.03,91.045,91.025,91.025,220300000.0
2009-10-28 11:57:00,91.025,91.035,91.02,91.025,435800000.0
2009-10-28 11:58:00,91.025,91.035,90.995,91.0,575700000.0
2009-10-28 11:59:00,91.0,91.03,91.0,91.02,440500000.0
2009-10-28 12:00:00,91.02,91.04,91.02,91.035,230399999.0
2009-10-28 12:01:00,91.03,91.065,91.025,91.05,328599999.0
2009-10-28 12:02:00,91.05,91.06,91.025,91.03,396300002.0
2009-10-28 12:03:00,91.025,91.05,91.025,91.045,386000000.0
2009-10-28 12:04:00,91.045,91.045,91.03,91.03,581299997.0
2009-10-28 12:05:00,91.03,91.03,90.995,90.995,390700000.0
2009-10-28 12:06:00,90.995,90.995,90.97,90.975,744400000.0
2009-10-28 12:07:00,90.975,90.975,90.93,90.94,1212200000.0
2009-10-28 12:08:00,90.94,90.99,90.94,90.98,559000000.0
2009-10-28 12:09:00,90.98,90.98,90.965,90.965,450600000.0
2009-10-28 12:10:00,90.965,90.965,90.94,90.965,306900000.0
2009-10-28 12:11:00,90.965,90.975,90.955,90.96,539300000.0
2009-10-28 12:12:00,90.96,90.96,90.935,90.945,539500000.0
2009-10-28 12:13:00,90.95,90.96,90.94,90.95,386500000.0
2009-10-28 12:14:00,90.95,90.97,90.95,90.955,522900000.0
2009-10-28 12:15:00,90.95,90.975,90.935,90.97,409900000.0
2009-10-28 12:16:00,90.97,90.98,90.945,90.96,268600000.0
2009-10-28 12:17:00,90.96,90.965,90.945,90.95,329200000.0
2009-10-28 12:18:00,90.95,91.01,90.95,91.0,509500000.0
2009-10-28 12:19:00,91.0,91.01,91.0,91.005,634100000.0
2009-10-28 12:20:00,91.01,91.01,90.985,90.99,301000000.0
2009-10-28 12:21:00,90.99,90.995,90.97,90.97,195800000.0
2009-10-28 12:22:00,90.97,90.975,90.945,90.965,287100000.0
2009-10-28 12:23:00,90.96,90.97,90.96,90.965,170500000.0
2009-10-28 12:24:00,90.965,90.995,90.965,90.99,326000000.0
2009-10-28 12:25:00,90.99,91.0,90.985,90.995,138400000.0
2009-10-28 12:26:00,90.995,91.01,90.99,90.99,456400000.0
2009-10-28 12:27:00,90.99,91.0,90.965,90.985,556600000.0
2009-10-28 12:28:00,90.985,90.99,90.975,90.98,402300000.0
2009-10-28 12:29:00,90.985,90.985,90.96,90.97,335400000.0
2009-10-28 12:30:00,90.97,90.98,90.97,90.97,254900000.0
2009-10-28 12:31:00,90.97,90.97,90.955,90.96,108500000.0
2009-10-28 12:32:00,90.965,90.98,90.955,90.97,584900000.0
2009-10-28 12:33:00,90.97,90.975,90.955,90.975,551400000.0
2009-10-28 12:34:00,90.975,90.985,90.97,90.975,603700000.0
2009-10-28 12:35:00,90.98,90.995,90.975,90.985,321900000.0
2009-10-28 12:36:00,90.99,91.0,90.99,90.995,550300000.0
2009-10-28 12:37:00,90.995,91.0,90.975,90.98,362300000.0
2009-10-28 12:38:00,90.98,90.995,90.98,90.995,254000000.0
2009-10-28 12:39:00,90.99,91.0,90.99,90.995,308700000.0
2009-10-28 12:40:00,90.995,90.995,90.955,90.965,418700000.0
2009-10-28 12:41:00,90.965,90.975,90.94,90.96,381200000.0
2009-10-28 12:42:00,90.96,90.99,90.96,90.97,461800000.0
2009-10-28 12:43:00,90.97,90.98,90.95,90.955,702400000.0
2009-10-28 12:44:00,90.955,90.97,90.955,90.965,272200000.0
2009-10-28 12:45:00,90.965,91.015,90.965,91.01,367800000.0
2009-10-28 12:46:00,91.015,91.07,91.01,91.055,353900000.0
2009-10-28 12:47:00,91.055,91.065,91.045,91.045,659600000.0
2009-10-28 12:48:00,91.045,91.065,91.045,91.05,747600000.0
2009-10-28 12:49:00,91.05,91.055,91.045,91.05,308800000.0
2009-10-28 12:50:00,91.055,91.08,91.055,91.08,611700000.0
2009-10-28 12:51:00,91.075,91.11,91.07,91.105,309100000.0
2009-10-28 12:52:00,91.1,91.11,91.08,91.095,106100000.0
2009-10-28 12:53:00,91.095,91.095,91.07,91.08,89800000.0
2009-10-28 12:54:00,91.08,91.08,91.07,91.07,54400000.0
2009-10-28 12:55:00,91.07,91.075,91.06,91.065,146700000.0
2009-10-28 12:56:00,91.065,91.065,91.055,91.065,141200000.0
2009-10-28 12:57:00,91.07,91.09,91.065,91.085,167000001.0
2009-10-28 12:58:00,91.085,91.095,91.06,91.07,839100002.0
2009-10-28 12:59:00,91.07,91.08,91.07,91.07,399300000.0
2009-10-28 13:00:00,91.07,91.095,91.07,91.08,555199997.0
2009-10-28 13:01:00,91.08,91.08,91.065,91.07,640900002.0
2009-10-28 13:02:00,91.07,91.08,91.065,91.075,368400000.0
2009-10-28 13:03:00,91.075,91.09,91.07,91.075,421200000.0
2009-10-28 13:04:00,91.08,91.1,91.08,91.09,212400000.0
2009-10-28 13:05:00,91.09,91.09,91.07,91.09,432199999.0
2009-10-28 13:06:00,91.09,91.09,91.08,91.085,599600000.0
2009-10-28 13:07:00,91.085,91.115,91.085,91.105,675600000.0
2009-10-28 13:08:00,91.105,91.11,91.08,91.105,345200000.0
2009-10-28 13:09:00,91.1,91.11,91.1,91.105,386900000.0
2009-10-28 13:10:00,91.105,91.11,91.1,91.105,707300000.0
2009-10-28 13:11:00,91.105,91.13,91.1,91.125,646300000.0
2009-10-28 13:12:00,91.125,91.125,91.1,91.1,529400000.0
2009-10-28 13:13:00,91.1,91.145,91.1,91.145,390500000.0
2009-10-28 13:14:00,91.14,91.15,91.12,91.125,469300000.0
2009-10-28 13:15:00,91.125,91.13,91.08,91.08,646900000.0
2009-10-28 13:16:00,91.08,91.085,91.025,91.025,693000000.0
2009-10-28 13:17:00,91.025,91.05,91.015,91.015,607900000.0
2009-10-28 13:18:00,91.015,91.03,91.015,91.025,409600000.0
2009-10-28 13:19:00,91.025,91.035,91.01,91.02,684000000.0
2009-10-28 13:20:00,91.02,91.035,91.015,91.02,838199999.0
2009-10-28 13:21:00,91.02,91.035,91.015,91.015,497800000.0
2009-10-28 13:22:00,91.015,91.04,91.015,91.035,330000000.0
2009-10-28 13:23:00,91.035,91.04,91.03,91.035,478400000.0
2009-10-28 13:24:00,91.035,91.035,91.02,91.02,274400000.0
2009-10-28 13:25:00,91.02,91.025,91.015,91.02,144100000.0
2009-10-28 13:26:00,91.02,91.05,91.02,91.04,436099999.0
2009-10-28 13:27:00,91.035,91.08,91.035,91.06,772500001.0
2009-10-28 13:28:00,91.055,91.055,90.975,90.98,858100000.0
2009-10-28 13:29:00,90.98,91.025,90.965,91.025,1019300000.0
2009-10-28 13:30:00,91.025,91.09,91.025,91.04,552200000.0
2009-10-28 13:31:00,91.04,91.055,91.025,91.055,697900000.0
2009-10-28 13:32:00,91.055,91.06,91.045,91.045,451899998.0
2009-10-28 13:33:00,91.045,91.055,91.025,91.055,803700000.0
2009-10-28 13:34:00,91.055,91.08,91.035,91.075,580200000.0
2009-10-28 13:35:00,91.075,91.075,91.06,91.06,478700000.0
2009-10-28 13:36:00,91.06,91.06,91.02,91.02,496200000.0
2009-10-28 13:37:00,91.02,91.03,91.01,91.025,535900000.0
2009-10-28 13:38:00,91.025,91.06,91.025,91.055,358800000.0
2009-10-28 13:39:00,91.055,91.07,91.04,91.05,549000000.0
2009-10-28 13:40:00,91.05,91.06,91.045,91.045,373500000.0
2009-10-28 13:41:00,91.045,91.06,91.045,91.05,408500000.0
2009-10-28 13:42:00,91.05,91.065,91.05,91.055,419000000.0
2009-10-28 13:43:00,91.055,91.07,91.05,91.06,541899999.0
2009-10-28 13:44:00,91.06,91.07,91.055,91.055,861600000.0
2009-10-28 13:45:00,91.055,91.07,91.055,91.06,200200000.0
2009-10-28 13:46:00,91.06,91.065,91.05,91.06,390000000.0
2009-10-28 13:47:00,91.055,91.07,91.055,91.07,245400000.0
2009-10-28 13:48:00,91.07,91.09,91.06,91.085,434200000.0
2009-10-28 13:49:00,91.085,91.1,91.075,91.08,541400000.0
2009-10-28 13:50:00,91.08,91.08,91.045,91.07,549500000.0
2009-10-28 13:51:00,91.075,91.09,91.065,91.065,572500000.0
2009-10-28 13:52:00,91.065,91.11,91.065,91.1,634700000.0
2009-10-28 13:53:00,91.095,91.095,91.075,91.09,523900000.0
2009-10-28 13:54:00,91.09,91.1,91.085,91.09,413600000.0
2009-10-28 13:55:00,91.09,91.115,91.09,91.105,530700000.0
2009-10-28 13:56:00,91.105,91.135,91.1,91.115,923900000.0
2009-10-28 13:57:00,91.115,91.125,91.11,91.125,627200000.0
2009-10-28 13:58:00,91.125,91.135,91.12,91.13,439400000.0
2009-10-28 13:59:00,91.13,91.16,91.125,91.15,604700001.0
2009-10-28 14:00:00,91.15,91.16,91.14,91.145,620299999.0
2009-10-28 14:01:00,91.145,91.17,91.145,91.17,902600000.0
2009-10-28 14:02:00,91.175,91.195,91.155,91.18,1086399999.0
2009-10-28 14:03:00,91.18,91.195,91.175,91.18,609099998.0
2009-10-28 14:04:00,91.185,91.21,91.18,91.21,434200000.0
2009-10-28 14:05:00,91.21,91.25,91.205,91.25,575399996.0
2009-10-28 14:06:00,91.245,91.25,91.215,91.215,442600000.0
2009-10-28 14:07:00,91.21,91.23,91.21,91.225,318900000.0
2009-10-28 14:08:00,91.22,91.26,91.215,91.255,209400000.0
2009-10-28 14:09:00,91.26,91.26,91.21,91.21,365900000.0
2009-10-28 14:10:00,91.21,91.21,91.185,91.195,810200002.0
2009-10-28 14:11:00,91.19,91.19,91.16,91.175,313500000.0
2009-10-28 14:12:00,91.175,91.18,91.17,91.18,80400000.0
2009-10-28 14:13:00,91.18,91.18,91.175,91.175,42800000.0
2009-10-28 14:14:00,91.18,91.185,91.16,91.165,339200000.0
2009-10-28 14:15:00,91.165,91.165,91.165,91.165,288400000.0
2009-10-28 14:16:00,91.17,91.17,91.14,91.14,661000000.0
2009-10-28 14:17:00,91.14,91.14,91.13,91.13,303000000.0
2009-10-28 14:18:00,91.135,91.16,91.13,91.16,261000000.0
2009-10-28 14:19:00,91.16,91.19,91.16,91.185,491300000.0
2009-10-28 14:20:00,91.18,91.2,91.17,91.19,562499996.0
2009-10-28 14:21:00,91.195,91.2,91.16,91.16,355500000.0
2009-10-28 14:22:00,91.16,91.195,91.16,91.19,228700000.0
2009-10-28 14:23:00,91.19,91.21,91.19,91.205,307000000.0
2009-10-28 14:24:00,91.205,91.21,91.19,91.2,368580000.0
2009-10-28 14:25:00,91.2,91.2,91.13,91.14,225400000.0
2009-10-28 14:26:00,91.135,91.14,91.08,91.095,425100000.0
2009-10-28 14:27:00,91.095,91.115,91.09,91.115,611300000.0
2009-10-28 14:28:00,91.115,91.115,91.06,91.065,575600000.0
2009-10-28 14:29:00,91.065,91.12,91.065,91.105,705500000.0
2009-10-28 14:30:00,91.105,91.125,91.01,91.095,442900000.0
2009-10-28 14:31:00,91.095,91.105,91.07,91.105,409000000.0
2009-10-28 14:32:00,91.11,91.115,91.065,91.07,444200000.0
2009-10-28 14:33:00,91.075,91.085,91.055,91.06,632900000.0
2009-10-28 14:34:00,91.06,91.08,91.05,91.075,555500000.0
2009-10-28 14:35:00,91.075,91.08,91.06,91.08,552999999.0
2009-10-28 14:36:00,91.08,91.085,91.06,91.08,448300000.0
2009-10-28 14:37:00,91.08,91.095,91.075,91.075,805600000.0
2009-10-28 14:38:00,91.075,91.115,91.075,91.1,735899999.0
2009-10-28 14:39:00,91.1,91.12,91.1,91.115,454200000.0
2009-10-28 14:40:00,91.115,91.16,91.115,91.155,249800000.0
2009-10-28 14:41:00,91.15,91.155,91.11,91.125,354200000.0
2009-10-28 14:42:00,91.125,91.16,91.12,91.12,335200000.0
2009-10-28 14:43:00,91.12,91.125,91.09,91.11,365800000.0
2009-10-28 14:44:00,91.11,91.11,91.08,91.085,590400000.0
2009-10-28 14:45:00,91.08,91.085,91.075,91.085,509000000.0
2009-10-28 14:46:00,91.085,91.085,91.065,91.065,431499998.0
2009-10-28 14:47:00,91.065,91.08,91.065,91.075,528400000.0
2009-10-28 14:48:00,91.075,91.09,91.075,91.09,400800000.0
2009-10-28 14:49:00,91.085,91.12,91.085,91.12,455300000.0
2009-10-28 14:50:00,91.12,91.14,91.11,91.135,349700000.0
2009-10-28 14:51:00,91.135,91.15,91.125,91.135,344100000.0
2009-10-28 14:52:00,91.13,91.145,91.13,91.145,284400000.0
2009-10-28 14:53:00,91.145,91.165,91.14,91.16,329700000.0
2009-10-28 14:54:00,91.16,91.185,91.16,91.18,253700000.0
2009-10-28 14:55:00,91.175,91.175,91.16,91.175,439000000.0
2009-10-28 14:56:00,91.175,91.18,91.15,91.15,404300000.0
2009-10-28 14:57:00,91.15,91.165,91.14,91.165,467600000.0
2009-10-28 14:58:00,91.165,91.17,91.14,91.165,481600000.0
2009-10-28 14:59:00,91.165,91.2,91.16,91.2,535800000.0
2009-10-28 15:00:00,91.2,91.255,91.2,91.25,1031400001.0
2009-10-28 15:01:00,91.245,91.25,91.24,91.245,520000000.0
2009-10-28 15:02:00,91.245,91.25,91.21,91.21,677999999.0
2009-10-28 15:03:00,91.21,91.22,91.205,91.21,638500000.0
2009-10-28 15:04:00,91.21,91.21,91.195,91.205,520300000.0
2009-10-28 15:05:00,91.205,91.225,91.205,91.225,326800000.0
2009-10-28 15:06:00,91.225,91.225,91.205,91.215,172400000.0
2009-10-28 15:07:00,91.215,91.22,91.21,91.215,168200000.0
2009-10-28 15:08:00,91.21,91.225,91.19,91.195,414600000.0
2009-10-28 15:09:00,91.195,91.195,91.155,91.16,445300000.0
2009-10-28 15:10:00,91.16,91.16,91.12,91.13,420600000.0
2009-10-28 15:11:00,91.135,91.155,91.135,91.155,622000000.0
2009-10-28 15:12:00,91.165,91.165,91.15,91.155,515700000.0
2009-10-28 15:13:00,91.155,91.175,91.155,91.155,201500000.0
2009-10-28 15:14:00,91.15,91.17,91.14,91.14,409700000.0
2009-10-28 15:15:00,91.14,91.165,91.135,91.15,296000000.0
2009-10-28 15:16:00,91.145,91.15,91.125,91.15,272700000.0
2009-10-28 15:17:00,91.15,91.16,91.115,91.12,375200000.0
2009-10-28 15:18:00,91.12,91.12,91.115,91.12,107800000.0
2009-10-28 15:19:00,91.12,91.13,91.12,91.125,204200000.0
2009-10-28 15:20:00,91.125,91.13,91.115,91.13,226200000.0
2009-10-28 15:21:00,91.13,91.14,91.13,91.14,78800000.0
2009-10-28 15:22:00,91.14,91.14,91.11,91.11,407000000.0
2009-10-28 15:23:00,91.11,91.125,91.1,91.125,241700000.0
2009-10-28 15:24:00,91.125,91.13,91.12,91.12,93700000.0
2009-10-28 15:25:00,91.12,91.12,91.105,91.12,112000000.0
2009-10-28 15:26:00,91.12,91.13,91.12,91.13,162400000.0
2009-10-28 15:27:00,91.13,91.13,91.11,91.12,205400000.0
2009-10-28 15:28:00,91.12,91.14,91.12,91.135,165300000.0
2009-10-28 15:29:00,91.135,91.14,91.13,91.13,150600000.0
2009-10-28 15:30:00,91.13,91.14,91.11,91.11,290000000.0
2009-10-28 15:31:00,91.11,91.12,91.105,91.115,317400000.0
2009-10-28 15:32:00,91.12,91.12,91.1,91.105,268200000.0
2009-10-28 15:33:00,91.105,91.11,91.1,91.105,221600000.0
2009-10-28 15:34:00,91.105,91.11,91.055,91.055,304800000.0
2009-10-28 15:35:00,91.055,91.085,91.055,91.075,581200000.0
2009-10-28 15:36:00,91.08,91.09,91.075,91.08,406100000.0
2009-10-28 15:37:00,91.08,91.1,91.075,91.09,459100000.0
2009-10-28 15:38:00,91.095,91.095,91.065,91.07,293700000.0
2009-10-28 15:39:00,91.07,91.115,91.065,91.095,346400000.0
2009-10-28 15:40:00,91.09,91.11,91.08,91.08,421300000.0
2009-10-28 15:41:00,91.08,91.11,91.08,91.105,315300000.0
2009-10-28 15:42:00,91.105,91.11,91.1,91.1,430700000.0
2009-10-28 15:43:00,91.105,91.13,91.085,91.125,648300000.0
2009-10-28 15:44:00,91.13,91.14,91.12,91.13,358500001.0
2009-10-28 15:45:00,91.13,91.17,91.13,91.165,369700000.0
2009-10-28 15:46:00,91.165,91.17,91.155,91.165,464300000.0
2009-10-28 15:47:00,91.17,91.18,91.16,91.16,345600000.0
2009-10-28 15:48:00,91.16,91.17,91.16,91.17,437700000.0
2009-10-28 15:49:00,91.17,91.18,91.15,91.15,394700000.0
2009-10-28 15:50:00,91.15,91.16,91.13,91.13,478700000.0
2009-10-28 15:51:00,91.13,91.13,91.12,91.125,525800000.0
2009-10-28 15:52:00,91.125,91.13,91.12,91.12,347600000.0
2009-10-28 15:53:00,91.12,91.145,91.12,91.14,329900000.0
2009-10-28 15:54:00,91.14,91.16,91.14,91.15,403600000.0
2009-10-28 15:55:00,91.15,91.15,91.13,91.135,612500000.0
2009-10-28 15:56:00,91.135,91.15,91.135,91.15,434699999.0
2009-10-28 15:57:00,91.15,91.15,91.13,91.14,363200000.0
2009-10-28 15:58:00,91.135,91.14,91.11,91.12,465700000.0
2009-10-28 15:59:00,91.12,91.12,91.09,91.095,369100000.0
2009-10-28 16:00:00,91.095,91.095,90.97,91.095,759800001.0
2009-10-28 16:01:00,91.095,91.1,91.07,91.08,496300000.0
2009-10-28 16:02:00,91.075,91.115,91.075,91.095,334700000.0
2009-10-28 16:03:00,91.095,91.095,91.015,91.015,740400000.0
2009-10-28 16:04:00,91.02,91.06,91.01,91.06,329100000.0
2009-10-28 16:05:00,91.06,91.075,91.035,91.07,787000000.0
2009-10-28 16:06:00,91.07,91.085,91.065,91.065,314200000.0
2009-10-28 16:07:00,91.065,91.08,91.06,91.07,113400000.0
2009-10-28 16:08:00,91.07,91.07,91.045,91.055,371000000.0
2009-10-28 16:09:00,91.055,91.07,91.05,91.07,218800000.0
2009-10-28 16:10:00,91.065,91.11,91.065,91.095,251600000.0
2009-10-28 16:11:00,91.095,91.11,91.08,91.095,502200000.0
2009-10-28 16:12:00,91.095,91.095,91.065,91.08,239900000.0
2009-10-28 16:13:00,91.08,91.08,91.06,91.065,368000000.0
2009-10-28 16:14:00,91.065,91.07,91.055,91.065,258000000.0
2009-10-28 16:15:00,91.07,91.07,91.05,91.05,143800000.0
2009-10-28 16:16:00,91.055,91.09,91.04,91.08,201500000.0
2009-10-28 16:17:00,91.075,91.08,91.06,91.07,177400000.0
2009-10-28 16:18:00,91.07,91.09,91.065,91.08,223700000.0
2009-10-28 16:19:00,91.08,91.09,91.07,91.08,330000000.0
2009-10-28 16:20:00,91.08,91.085,91.07,91.075,303500000.0
2009-10-28 16:21:00,91.075,91.09,91.075,91.08,245900000.0
2009-10-28 16:22:00,91.075,91.075,91.06,91.065,350700000.0
2009-10-28 16:23:00,91.065,91.07,91.06,91.06,140900000.0
2009-10-28 16:24:00,91.06,91.07,91.06,91.07,129700000.0
2009-10-28 16:25:00,91.07,91.07,91.045,91.045,235200000.0
2009-10-28 16:26:00,91.04,91.05,91.025,91.025,366400000.0
2009-10-28 16:27:00,91.025,91.04,91.02,91.03,175200000.0
2009-10-28 16:28:00,91.025,91.04,91.02,91.03,190300000.0
2009-10-28 16:29:00,91.035,91.075,91.035,91.065,192900000.0
2009-10-28 16:30:00,91.06,91.07,91.05,91.06,310800000.0
2009-10-28 16:31:00,91.055,91.055,91.035,91.04,209000000.0
2009-10-28 16:32:00,91.04,91.05,91.03,91.05,255900000.0
2009-10-28 16:33:00,91.05,91.06,91.045,91.045,123300000.0
2009-10-28 16:34:00,91.045,91.045,91.04,91.045,174900000.0
2009-10-28 16:35:00,91.045,91.08,91.045,91.065,579600000.0
2009-10-28 16:36:00,91.065,91.075,91.03,91.04,543400000.0
2009-10-28 16:37:00,91.035,91.05,91.035,91.045,370500000.0
2009-10-28 16:38:00,91.045,91.06,91.04,91.06,148900000.0
2009-10-28 16:39:00,91.06,91.06,91.04,91.055,240500000.0
2009-10-28 16:40:00,91.05,91.065,91.04,91.045,181800000.0
2009-10-28 16:41:00,91.045,91.07,91.045,91.07,307300000.0
2009-10-28 16:42:00,91.065,91.065,91.05,91.055,317500000.0
2009-10-28 16:43:00,91.055,91.06,91.04,91.04,264900000.0
2009-10-28 16:44:00,91.04,91.04,91.025,91.04,293600000.0
2009-10-28 16:45:00,91.04,91.06,91.04,91.055,212200000.0
2009-10-28 16:46:00,91.055,91.055,91.04,91.04,429000000.0
2009-10-28 16:47:00,91.04,91.05,91.04,91.04,316700000.0
2009-10-28 16:48:00,91.04,91.055,91.04,91.05,221500000.0
2009-10-28 16:49:00,91.05,91.05,91.04,91.04,366700000.0
2009-10-28 16:50:00,91.04,91.055,91.03,91.035,524400000.0
2009-10-28 16:51:00,91.035,91.04,91.005,91.03,637200000.0
2009-10-28 16:52:00,91.03,91.06,91.025,91.03,627900001.0
2009-10-28 16:53:00,91.03,91.035,91.015,91.025,463500000.0
2009-10-28 16:54:00,91.025,91.045,91.005,91.03,630400000.0
2009-10-28 16:55:00,91.03,91.03,90.995,91.015,647400000.0
2009-10-28 16:56:00,91.02,91.02,91.005,91.015,430700000.0
2009-10-28 16:57:00,91.015,91.025,90.985,91.005,588800000.0
2009-10-28 16:58:00,91.005,91.02,90.98,90.99,505800000.0
2009-10-28 16:59:00,90.985,91.0,90.96,90.99,663300000.0
2009-10-28 17:00:00,90.99,90.995,90.98,90.985,473600000.0
2009-10-28 17:01:00,90.985,91.025,90.98,91.025,422600000.0
2009-10-28 17:02:00,91.02,91.03,91.02,91.02,243600000.0
2009-10-28 17:03:00,91.02,91.06,91.015,91.06,537400000.0
2009-10-28 17:04:00,91.065,91.09,91.055,91.08,721700000.0
2009-10-28 17:05:00,91.08,91.125,91.08,91.095,684500001.0
2009-10-28 17:06:00,91.095,91.105,91.085,91.085,339700000.0
2009-10-28 17:07:00,91.085,91.085,91.065,91.07,341900000.0
2009-10-28 17:08:00,91.07,91.07,91.045,91.065,377300000.0
2009-10-28 17:09:00,91.065,91.065,91.045,91.05,341200000.0
2009-10-28 17:10:00,91.05,91.055,91.045,91.05,310400000.0
2009-10-28 17:11:00,91.045,91.07,91.045,91.06,577200000.0
2009-10-28 17:12:00,91.06,91.1,91.06,91.085,295600000.0
2009-10-28 17:13:00,91.085,91.09,91.07,91.075,442500000.0
2009-10-28 17:14:00,91.075,91.085,91.06,91.06,310400000.0
2009-10-28 17:15:00,91.06,91.07,91.05,91.065,612100000.0
2009-10-28 17:16:00,91.07,91.07,91.05,91.065,630999999.0
2009-10-28 17:17:00,91.065,91.08,91.065,91.07,181500000.0
2009-10-28 17:18:00,91.07,91.07,91.06,91.06,206600000.0
2009-10-28 17:19:00,91.06,91.07,91.06,91.065,175000000.0
2009-10-28 17:20:00,91.065,91.09,91.065,91.08,171400000.0
2009-10-28 17:21:00,91.085,91.11,91.08,91.105,399200000.0
2009-10-28 17:22:00,91.105,91.11,91.065,91.075,341000000.0
2009-10-28 17:23:00,91.08,91.08,91.075,91.08,336600000.0
2009-10-28 17:24:00,91.08,91.11,91.08,91.1,315400000.0
2009-10-28 17:25:00,91.1,91.11,91.07,91.075,428500000.0
2009-10-28 17:26:00,91.075,91.09,91.065,91.085,336700000.0
2009-10-28 17:27:00,91.085,91.1,91.06,91.085,337100000.0
2009-10-28 17:28:00,91.085,91.09,91.075,91.075,282200000.0
2009-10-28 17:29:00,91.075,91.09,91.07,91.085,301800000.0
2009-10-28 17:30:00,91.09,91.12,91.085,91.12,330399999.0
2009-10-28 17:31:00,91.12,91.12,91.105,91.11,523800001.0
2009-10-28 17:32:00,91.11,91.12,91.11,91.115,289900000.0
2009-10-28 17:33:00,91.115,91.125,91.11,91.12,271900000.0
2009-10-28 17:34:00,91.12,91.125,91.115,91.125,415600000.0
2009-10-28 17:35:00,91.125,91.14,91.115,91.125,273500000.0
2009-10-28 17:36:00,91.13,91.135,91.125,91.125,281700000.0
2009-10-28 17:37:00,91.13,91.14,91.12,91.13,216100000.0
2009-10-28 17:38:00,91.13,91.13,91.125,91.125,223500000.0
2009-10-28 17:39:00,91.125,91.14,91.125,91.135,271200000.0
2009-10-28 17:40:00,91.14,91.14,91.125,91.125,292900000.0
2009-10-28 17:41:00,91.125,91.13,91.12,91.12,247000000.0
2009-10-28 17:42:00,91.12,91.125,91.115,91.12,137500000.0
2009-10-28 17:43:00,91.12,91.125,91.11,91.125,147500000.0
2009-10-28 17:44:00,91.12,91.13,91.11,91.12,410500000.0
2009-10-28 17:45:00,91.12,91.13,91.12,91.125,167200000.0
2009-10-28 17:46:00,91.12,91.125,91.11,91.115,295300000.0
2009-10-28 17:47:00,91.115,91.115,91.09,91.09,205500000.0
2009-10-28 17:48:00,91.095,91.105,91.08,91.105,363400000.0
2009-10-28 17:49:00,91.1,91.12,91.1,91.12,163100000.0
2009-10-28 17:50:00,91.12,91.12,91.1,91.105,445300000.0
2009-10-28 17:51:00,91.105,91.115,91.1,91.105,645700000.0
2009-10-28 17:52:00,91.105,91.11,91.1,91.105,609100000.0
2009-10-28 17:53:00,91.105,91.11,91.09,91.1,265099999.0
2009-10-28 17:54:00,91.1,91.1,91.09,91.09,631900002.0
2009-10-28 17:55:00,91.095,91.095,91.06,91.06,487700000.0
2009-10-28 17:56:00,91.06,91.08,91.055,91.07,384700000.0
2009-10-28 17:57:00,91.07,91.08,91.06,91.08,441000000.0
2009-10-28 17:58:00,91.08,91.09,91.08,91.09,262200000.0
2009-10-28 17:59:00,91.09,91.09,91.03,91.07,685100000.0
2009-10-28 18:00:00,91.07,91.07,91.04,91.05,609500001.0
2009-10-28 18:01:00,91.05,91.08,91.04,91.075,532400000.0
2009-10-28 18:02:00,91.07,91.075,91.055,91.06,207200000.0
2009-10-28 18:03:00,91.06,91.07,91.06,91.07,120300000.0
2009-10-28 18:04:00,91.07,91.07,91.05,91.055,593400000.0
2009-10-28 18:05:00,91.055,91.06,91.05,91.06,451400000.0
2009-10-28 18:06:00,91.07,91.08,91.055,91.07,260399999.0
2009-10-28 18:07:00,91.075,91.09,91.04,91.06,473500001.0
2009-10-28 18:08:00,91.065,91.07,91.055,91.055,455600000.0
2009-10-28 18:09:00,91.05,91.11,91.045,91.08,532600001.0
2009-10-28 18:10:00,91.08,91.1,91.015,91.02,539000001.0
2009-10-28 18:11:00,91.02,91.04,91.02,91.035,285100000.0
2009-10-28 18:12:00,91.035,91.06,91.035,91.04,451300000.0
2009-10-28 18:13:00,91.04,91.05,91.03,91.03,171100000.0
2009-10-28 18:14:00,91.03,91.04,91.005,91.005,631100001.0
2009-10-28 18:15:00,91.005,91.04,91.0,91.02,1020599998.0
2009-10-28 18:16:00,91.02,91.02,90.995,91.02,423999998.0
2009-10-28 18:17:00,91.02,91.02,90.955,90.98,426000001.0
2009-10-28 18:18:00,90.98,91.01,90.98,91.01,466000000.0
2009-10-28 18:19:00,91.01,91.035,91.01,91.02,353300000.0
2009-10-28 18:20:00,91.02,91.03,91.01,91.03,495300001.0
2009-10-28 18:21:00,91.03,91.04,91.025,91.03,299700000.0
2009-10-28 18:22:00,91.03,91.04,91.015,91.02,465000000.0
2009-10-28 18:23:00,91.015,91.03,91.0,91.0,259900000.0
2009-10-28 18:24:00,91.0,91.03,90.995,91.0,522900000.0
2009-10-28 18:25:00,91.0,91.02,91.0,91.01,239600000.0
2009-10-28 18:26:00,91.01,91.01,90.975,90.98,413300000.0
2009-10-28 18:27:00,90.99,91.01,90.99,91.005,255300000.0
2009-10-28 18:28:00,91.005,91.02,91.005,91.005,187800000.0
2009-10-28 18:29:00,91.005,91.005,90.965,90.985,270500000.0
2009-10-28 18:30:00,90.99,90.99,90.97,90.98,478000000.0
2009-10-28 18:31:00,90.98,90.985,90.97,90.975,229500000.0
2009-10-28 18:32:00,90.975,90.995,90.955,90.965,546900000.0
2009-10-28 18:33:00,90.965,90.98,90.955,90.955,292900000.0
2009-10-28 18:34:00,90.96,90.96,90.93,90.93,417600000.0
2009-10-28 18:35:00,90.93,90.95,90.93,90.945,453400000.0
2009-10-28 18:36:00,90.945,90.955,90.93,90.935,390200000.0
2009-10-28 18:37:00,90.935,90.935,90.78,90.78,523000000.0
2009-10-28 18:38:00,90.78,90.78,90.73,90.745,572500000.0
2009-10-28 18:39:00,90.745,90.75,90.67,90.71,650700001.0
2009-10-28 18:40:00,90.715,90.735,90.715,90.725,416100000.0
2009-10-28 18:41:00,90.72,90.73,90.65,90.67,550100000.0
2009-10-28 18:42:00,90.67,90.68,90.635,90.655,667800000.0
2009-10-28 18:43:00,90.655,90.7,90.65,90.685,392000000.0
2009-10-28 18:44:00,90.685,90.7,90.68,90.69,384800000.0
2009-10-28 18:45:00,90.69,90.69,90.62,90.63,328000000.0
2009-10-28 18:46:00,90.63,90.64,90.61,90.61,569200000.0
2009-10-28 18:47:00,90.61,90.63,90.6,90.61,450500000.0
2009-10-28 18:48:00,90.61,90.65,90.6,90.63,319000000.0
2009-10-28 18:49:00,90.63,90.655,90.61,90.655,493370001.0
2009-10-28 18:50:00,90.66,90.67,90.63,90.635,238300000.0
2009-10-28 18:51:00,90.63,90.645,90.62,90.62,243000000.0
2009-10-28 18:52:00,90.625,90.63,90.605,90.605,285400001.0
2009-10-28 18:53:00,90.61,90.62,90.585,90.6,631899998.0
2009-10-28 18:54:00,90.6,90.61,90.595,90.6,281200000.0
2009-10-28 18:55:00,90.6,90.6,90.545,90.56,467699998.0
2009-10-28 18:56:00,90.56,90.58,90.56,90.57,429500000.0
2009-10-28 18:57:00,90.57,90.6,90.57,90.595,353900000.0
2009-10-28 18:58:00,90.595,90.595,90.58,90.595,345400000.0
2009-10-28 18:59:00,90.6,90.6,90.58,90.59,189000000.0
2009-10-28 19:00:00,90.59,90.635,90.58,90.63,671500000.0
2009-10-28 19:01:00,90.63,90.66,90.625,90.645,384400000.0
2009-10-28 19:02:00,90.64,90.76,90.64,90.75,503340000.0
2009-10-28 19:03:00,90.745,90.795,90.745,90.78,573100001.0
2009-10-28 19:04:00,90.775,90.775,90.735,90.745,477100001.0
2009-10-28 19:05:00,90.745,90.76,90.735,90.745,508600000.0
2009-10-28 19:06:00,90.745,90.76,90.735,90.755,442700000.0
2009-10-28 19:07:00,90.76,90.76,90.75,90.755,296100001.0
2009-10-28 19:08:00,90.75,90.765,90.75,90.755,195900001.0
2009-10-28 19:09:00,90.75,90.755,90.73,90.735,533200000.0
2009-10-28 19:10:00,90.735,90.74,90.705,90.72,806300000.0
2009-10-28 19:11:00,90.715,90.715,90.69,90.705,932500001.0
2009-10-28 19:12:00,90.705,90.72,90.69,90.72,533600000.0
2009-10-28 19:13:00,90.72,90.73,90.71,90.73,320300000.0
2009-10-28 19:14:00,90.73,90.75,90.71,90.715,479200000.0
2009-10-28 19:15:00,90.71,90.74,90.71,90.74,611100000.0
2009-10-28 19:16:00,90.735,90.74,90.695,90.72,560070001.0
2009-10-28 19:17:00,90.72,90.72,90.695,90.7,443400000.0
2009-10-28 19:18:00,90.7,90.71,90.675,90.675,418600001.0
2009-10-28 19:19:00,90.68,90.68,90.655,90.66,299100001.0
2009-10-28 19:20:00,90.655,90.66,90.63,90.635,336200000.0
2009-10-28 19:21:00,90.635,90.65,90.635,90.64,185800000.0
2009-10-28 19:22:00,90.64,90.645,90.6,90.61,534499998.0
2009-10-28 19:23:00,90.61,90.645,90.58,90.59,692099998.0
2009-10-28 19:24:00,90.58,90.62,90.58,90.61,892100000.0
2009-10-28 19:25:00,90.605,90.62,90.6,90.61,422900000.0
2009-10-28 19:26:00,90.615,90.62,90.6,90.605,578939999.0
2009-10-28 19:27:00,90.605,90.61,90.595,90.6,309700000.0
2009-10-28 19:28:00,90.6,90.62,90.6,90.62,434600000.0
2009-10-28 19:29:00,90.62,90.64,90.6,90.625,395000000.0
2009-10-28 19:30:00,90.625,90.64,90.605,90.64,533300000.0
2009-10-28 19:31:00,90.64,90.64,90.61,90.625,457000000.0
2009-10-28 19:32:00,90.625,90.665,90.625,90.665,486599999.0
2009-10-28 19:33:00,90.665,90.665,90.63,90.635,711700003.0
2009-10-28 19:34:00,90.635,90.645,90.63,90.64,437300000.0
2009-10-28 19:35:00,90.64,90.67,90.64,90.66,284699999.0
2009-10-28 19:36:00,90.66,90.685,90.655,90.685,253800000.0
2009-10-28 19:37:00,90.68,90.69,90.68,90.69,373700000.0
2009-10-28 19:38:00,90.695,90.71,90.69,90.7,653300001.0
2009-10-28 19:39:00,90.7,90.71,90.675,90.7,501300000.0
2009-10-28 19:40:00,90.7,90.7,90.685,90.7,428800003.0
2009-10-28 19:41:00,90.7,90.72,90.695,90.7,512140004.0
2009-10-28 19:42:00,90.695,90.715,90.68,90.695,617800003.0
2009-10-28 19:43:00,90.695,90.7,90.695,90.7,389000000.0
2009-10-28 19:44:00,90.7,90.71,90.68,90.68,503000000.0
2009-10-28 19:45:00,90.675,90.68,90.67,90.67,533640000.0
2009-10-28 19:46:00,90.67,90.695,90.67,90.69,451900000.0
2009-10-28 19:47:00,90.695,90.72,90.67,90.675,319600000.0
2009-10-28 19:48:00,90.675,90.695,90.675,90.69,330700000.0
2009-10-28 19:49:00,90.69,90.69,90.68,90.68,138200000.0
2009-10-28 19:50:00,90.68,90.68,90.665,90.665,87100000.0
2009-10-28 19:51:00,90.67,90.675,90.66,90.67,83000000.0
2009-10-28 19:52:00,90.68,90.685,90.67,90.67,116600000.0
2009-10-28 19:53:00,90.67,90.67,90.67,90.67,85900000.0
2009-10-28 19:54:00,90.68,90.695,90.68,90.69,101200000.0
2009-10-28 19:55:00,90.69,90.69,90.68,90.68,119800000.0
2009-10-28 19:56:00,90.685,90.69,90.68,90.685,197800000.0
2009-10-28 19:57:00,90.685,90.695,90.68,90.695,355100000.0
2009-10-28 19:58:00,90.695,90.7,90.69,90.69,231800000.0
2009-10-28 19:59:00,90.69,90.69,90.67,90.675,308840000.0
2009-10-28 20:00:00,90.67,90.675,90.665,90.67,137600000.0
2009-10-28 20:01:00,90.67,90.69,90.67,90.69,190700000.0
2009-10-28 20:02:00,90.69,90.69,90.685,90.69,177300000.0
2009-10-28 20:03:00,90.69,90.69,90.635,90.64,501400000.0
2009-10-28 20:04:00,90.64,90.66,90.64,90.65,385600000.0
2009-10-28 20:05:00,90.655,90.66,90.65,90.66,237200000.0
2009-10-28 20:06:00,90.66,90.675,90.65,90.67,441000000.0
2009-10-28 20:07:00,90.67,90.67,90.65,90.66,267800000.0
2009-10-28 20:08:00,90.66,90.66,90.655,90.66,109100000.0
2009-10-28 20:09:00,90.66,90.66,90.65,90.655,300100000.0
2009-10-28 20:10:00,90.655,90.675,90.655,90.67,307000000.0
2009-10-28 20:11:00,90.67,90.68,90.67,90.68,470700000.0
2009-10-28 20:12:00,90.68,90.685,90.68,90.685,222400000.0
2009-10-28 20:13:00,90.685,90.695,90.685,90.695,656699998.0
2009-10-28 20:14:00,90.695,90.7,90.695,90.7,759499997.0
2009-10-28 20:15:00,90.7,90.71,90.7,90.705,415500000.0
2009-10-28 20:16:00,90.705,90.705,90.69,90.69,148800000.0
2009-10-28 20:17:00,90.69,90.7,90.685,90.695,154700000.0
2009-10-28 20:18:00,90.685,90.685,90.67,90.67,280300001.0
2009-10-28 20:19:00,90.675,90.675,90.66,90.66,176000000.0
2009-10-28 20:20:00,90.66,90.66,90.63,90.65,387700001.0
2009-10-28 20:21:00,90.65,90.655,90.64,90.655,235600000.0
2009-10-28 20:22:00,90.655,90.705,90.65,90.695,565400000.0
2009-10-28 20:23:00,90.685,90.69,90.635,90.66,431800000.0
2009-10-28 20:24:00,90.66,90.695,90.66,90.665,366400000.0
2009-10-28 20:25:00,90.655,90.705,90.655,90.69,429300000.0
2009-10-28 20:26:00,90.69,90.69,90.655,90.66,338000001.0
2009-10-28 20:27:00,90.66,90.675,90.66,90.67,352840000.0
2009-10-28 20:28:00,90.67,90.68,90.67,90.68,298300000.0
2009-10-28 20:29:00,90.68,90.7,90.675,90.68,628699999.0
2009-10-28 20:30:00,90.68,90.69,90.67,90.67,521200000.0
2009-10-28 20:31:00,90.67,90.69,90.66,90.68,493200000.0
2009-10-28 20:32:00,90.68,90.695,90.68,90.69,291200000.0
2009-10-28 20:33:00,90.69,90.69,90.685,90.685,387600000.0
2009-10-28 20:34:00,90.685,90.71,90.685,90.7,367100000.0
2009-10-28 20:35:00,90.705,90.705,90.69,90.705,450699999.0
2009-10-28 20:36:00,90.705,90.765,90.7,90.75,387099999.0
2009-10-28 20:37:00,90.75,90.765,90.725,90.725,394600000.0
2009-10-28 20:38:00,90.715,90.725,90.7,90.7,699199999.0
2009-10-28 20:39:00,90.7,90.705,90.695,90.7,309000000.0
2009-10-28 20:40:00,90.7,90.7,90.685,90.685,388100000.0
2009-10-28 20:41:00,90.685,90.695,90.685,90.695,246800000.0
2009-10-28 20:42:00,90.695,90.725,90.695,90.71,550800000.0
2009-10-28 20:43:00,90.72,90.74,90.705,90.735,390640001.0
2009-10-28 20:44:00,90.735,90.735,90.71,90.715,453000000.0
2009-10-28 20:45:00,90.715,90.72,90.715,90.72,328800002.0
2009-10-28 20:46:00,90.72,90.72,90.705,90.71,447800000.0
2009-10-28 20:47:00,90.71,90.715,90.705,90.71,351400001.0
2009-10-28 20:48:00,90.715,90.73,90.71,90.725,163700000.0
2009-10-28 20:49:00,90.725,90.725,90.715,90.725,361600000.0
2009-10-28 20:50:00,90.725,90.74,90.715,90.73,655400000.0
2009-10-28 20:51:00,90.73,90.73,90.72,90.725,379400001.0
2009-10-28 20:52:00,90.725,90.73,90.72,90.72,229100000.0
2009-10-28 20:53:00,90.72,90.735,90.72,90.735,84200000.0
2009-10-28 20:54:00,90.735,90.75,90.73,90.74,481099999.0
2009-10-28 20:55:00,90.74,90.77,90.735,90.75,723200001.0
2009-10-28 20:56:00,90.75,90.765,90.75,90.765,304900002.0
2009-10-28 20:57:00,90.765,90.8,90.765,90.8,621700001.0
2009-10-28 20:58:00,90.8,90.8,90.785,90.785,544600004.0
2009-10-28 20:59:00,90.79,90.8,90.785,90.79,580200001.0
2009-10-28 21:00:00,90.785,90.79,90.78,90.785,722040003.0
2009-10-28 21:01:00,90.785,90.79,90.77,90.78,550600000.0
2009-10-28 21:02:00,90.78,90.78,90.755,90.755,271400000.0
2009-10-28 21:03:00,90.76,90.765,90.75,90.765,244200000.0
2009-10-28 21:04:00,90.77,90.775,90.77,90.775,188000000.0
2009-10-28 21:05:00,90.775,90.78,90.775,90.775,339400000.0
2009-10-28 21:06:00,90.775,90.84,90.77,90.84,426900000.0
2009-10-28 21:07:00,90.84,90.86,90.835,90.86,552700000.0
2009-10-28 21:08:00,90.86,90.87,90.835,90.86,477780000.0
2009-10-28 21:09:00,90.86,90.86,90.85,90.855,125200000.0
2009-10-28 21:10:00,90.855,90.86,90.85,90.85,183600000.0
2009-10-28 21:11:00,90.85,90.85,90.845,90.845,178200000.0
2009-10-28 21:12:00,90.845,90.85,90.83,90.83,376700000.0
2009-10-28 21:13:00,90.83,90.84,90.825,90.835,390200000.0
2009-10-28 21:14:00,90.835,90.835,90.82,90.83,303800000.0
2009-10-28 21:15:00,90.83,90.83,90.825,90.83,225000000.0
2009-10-28 21:16:00,90.82,90.825,90.81,90.815,292800000.0
2009-10-28 21:17:00,90.815,90.82,90.8,90.805,389000000.0
2009-10-28 21:18:00,90.805,90.815,90.805,90.815,318200000.0
2009-10-28 21:19:00,90.815,90.82,90.81,90.81,227400000.0
2009-10-28 21:20:00,90.81,90.81,90.8,90.8,114800000.0
2009-10-28 21:21:00,90.8,90.8,90.8,90.8,68800000.0
2009-10-28 21:22:00,90.8,90.805,90.8,90.8,96000000.0
2009-10-28 21:23:00,90.8,90.805,90.79,90.79,340800000.0
2009-10-28 21:24:00,90.79,90.795,90.79,90.795,150200000.0
2009-10-28 21:25:00,90.795,90.795,90.775,90.78,195600000.0
2009-10-28 21:26:00,90.78,90.79,90.78,90.785,353200001.0
2009-10-28 21:27:00,90.785,90.785,90.78,90.78,300400000.0
2009-10-28 21:28:00,90.78,90.78,90.76,90.77,204800000.0
2009-10-28 21:29:00,90.77,90.775,90.755,90.755,340700001.0
2009-10-28 21:30:00,90.755,90.76,90.75,90.76,164500000.0
2009-10-28 21:31:00,90.76,90.76,90.75,90.755,291600000.0
2009-10-28 21:32:00,90.755,90.775,90.755,90.77,418600000.0
2009-10-28 21:33:00,90.77,90.775,90.77,90.775,283000000.0
2009-10-28 21:34:00,90.775,90.78,90.755,90.775,409000000.0
2009-10-28 21:35:00,90.775,90.79,90.77,90.78,231800000.0
2009-10-28 21:36:00,90.78,90.78,90.775,90.78,270799999.0
2009-10-28 21:37:00,90.78,90.795,90.77,90.775,425400000.0
2009-10-28 21:38:00,90.78,90.78,90.735,90.74,453900000.0
2009-10-28 21:39:00,90.74,90.765,90.74,90.76,327300000.0
2009-10-28 21:40:00,90.76,90.765,90.755,90.76,196000000.0
2009-10-28 21:41:00,90.765,90.775,90.765,90.775,352800000.0
2009-10-28 21:42:00,90.775,90.775,90.77,90.77,411399999.0
2009-10-28 21:43:00,90.77,90.785,90.77,90.785,619800000.0
2009-10-28 21:44:00,90.785,90.785,90.77,90.775,399800000.0
2009-10-28 21:45:00,90.775,90.775,90.775,90.775,263200000.0
2009-10-28 21:46:00,90.785,90.79,90.775,90.78,569799999.0
2009-10-28 21:47:00,90.785,90.785,90.775,90.775,556199998.0
2009-10-28 21:48:00,90.78,90.78,90.775,90.775,182300000.0
2009-10-28 21:49:00,90.78,90.78,90.775,90.775,188299999.0
2009-10-28 21:50:00,90.775,90.78,90.77,90.77,249700000.0
2009-10-28 21:51:00,90.765,90.77,90.75,90.765,201300000.0
2009-10-28 21:52:00,90.765,90.78,90.765,90.77,173600000.0
2009-10-28 21:53:00,90.77,90.775,90.76,90.765,288000000.0
2009-10-28 21:54:00,90.77,90.775,90.76,90.765,443100000.0
2009-10-28 21:55:00,90.765,90.775,90.765,90.77,120200000.0
2009-10-28 21:56:00,90.77,90.78,90.765,90.77,389600000.0
2009-10-28 21:57:00,90.775,90.79,90.775,90.785,363300000.0
2009-10-28 21:58:00,90.785,90.785,90.775,90.785,172400000.0
2009-10-28 21:59:00,90.785,90.79,90.77,90.785,205300000.0
2009-10-28 22:00:00,90.785,90.805,90.78,90.805,333899999.0
2009-10-28 22:01:00,90.805,90.82,90.8,90.81,446600000.0
2009-10-28 22:02:00,90.81,90.815,90.78,90.78,386200000.0
2009-10-28 22:03:00,90.78,90.79,90.78,90.78,133500000.0
2009-10-28 22:04:00,90.78,90.795,90.78,90.795,144200000.0
2009-10-28 22:05:00,90.795,90.8,90.78,90.795,241400000.0
2009-10-28 22:06:00,90.795,90.82,90.79,90.82,328299996.0
2009-10-28 22:07:00,90.82,90.82,90.81,90.81,42400000.0
2009-10-28 22:08:00,90.81,90.81,90.81,90.81,97700000.0
2009-10-28 22:09:00,90.81,90.81,90.795,90.795,162900000.0
2009-10-28 22:10:00,90.795,90.8,90.79,90.8,95800000.0
2009-10-28 22:11:00,90.8,90.81,90.8,90.81,52000000.0
2009-10-28 22:12:00,90.81,90.82,90.805,90.815,205900000.0
2009-10-28 22:13:00,90.815,90.82,90.805,90.805,156900000.0
2009-10-28 22:14:00,90.805,90.805,90.795,90.795,96400000.0
2009-10-28 22:15:00,90.795,90.795,90.79,90.79,50100000.0
2009-10-28 22:16:00,90.79,90.795,90.79,90.795,126200000.0
2009-10-28 22:17:00,90.795,90.795,90.79,90.795,255300000.0
2009-10-28 22:18:00,90.795,90.81,90.795,90.8,340400000.0
2009-10-28 22:19:00,90.8,90.805,90.8,90.8,136800000.0
2009-10-28 22:20:00,90.8,90.81,90.795,90.795,340600000.0
2009-10-28 22:21:00,90.795,90.825,90.79,90.82,402300000.0
2009-10-28 22:22:00,90.82,90.82,90.815,90.82,27700000.0
2009-10-28 22:23:00,90.82,90.825,90.81,90.81,561400000.0
2009-10-28 22:24:00,90.81,90.81,90.8,90.805,397799999.0
2009-10-28 22:25:00,90.81,90.81,90.8,90.8,308300000.0
2009-10-28 22:26:00,90.8,90.815,90.8,90.815,426200000.0
2009-10-28 22:27:00,90.815,90.815,90.805,90.81,50900000.0
2009-10-28 22:28:00,90.81,90.81,90.785,90.8,586800000.0
2009-10-28 22:29:00,90.8,90.81,90.795,90.795,201900001.0
2009-10-28 22:30:00,90.795,90.8,90.795,90.795,123499999.0
2009-10-28 22:31:00,90.795,90.795,90.785,90.785,123200000.0
2009-10-28 22:32:00,90.79,90.79,90.76,90.76,360200000.0
2009-10-28 22:33:00,90.76,90.76,90.75,90.75,236400000.0
2009-10-28 22:34:00,90.75,90.755,90.745,90.75,169000000.0
2009-10-28 22:35:00,90.755,90.755,90.755,90.755,217100000.0
2009-10-28 22:36:00,90.76,90.765,90.76,90.765,24400000.0
2009-10-28 22:37:00,90.775,90.785,90.775,90.785,387200000.0
2009-10-28 22:38:00,90.785,90.785,90.78,90.78,259600000.0
2009-10-28 22:39:00,90.78,90.79,90.775,90.78,426400000.0
2009-10-28 22:40:00,90.78,90.785,90.77,90.775,217000000.0
2009-10-28 22:41:00,90.775,90.775,90.775,90.775,165200000.0
2009-10-28 22:42:00,90.775,90.79,90.775,90.78,289300000.0
2009-10-28 22:43:00,90.78,90.785,90.78,90.785,202500000.0
2009-10-28 22:44:00,90.785,90.805,90.785,90.785,117200000.0
2009-10-28 22:45:00,90.79,90.795,90.76,90.77,337900000.0
2009-10-28 22:46:00,90.77,90.78,90.76,90.76,128000000.0
2009-10-28 22:47:00,90.76,90.76,90.695,90.695,377300000.0
2009-10-28 22:48:00,90.695,90.695,90.67,90.68,325000000.0
2009-10-28 22:49:00,90.68,90.69,90.68,90.69,90500000.0
2009-10-28 22:50:00,90.69,90.705,90.69,90.69,233600000.0
2009-10-28 22:51:00,90.69,90.7,90.69,90.7,187000000.0
2009-10-28 22:52:00,90.7,90.7,90.675,90.69,326000001.0
2009-10-28 22:53:00,90.69,90.72,90.69,90.71,147200000.0
2009-10-28 22:54:00,90.71,90.71,90.7,90.7,66400000.0
2009-10-28 22:55:00,90.7,90.72,90.7,90.705,261600000.0
2009-10-28 22:56:00,90.705,90.73,90.7,90.705,331200001.0
2009-10-28 22:57:00,90.705,90.71,90.705,90.71,23000000.0
2009-10-28 22:58:00,90.705,90.705,90.705,90.705,1000000.0
2009-10-28 22:59:00,90.7,90.735,90.665,90.735,65200000.0
2009-10-28 23:00:00,90.725,90.745,90.69,90.71,23400000.0
2009-10-28 23:01:00,90.705,90.705,90.705,90.705,1200000.0
2009-10-28 23:02:00,90.636,90.637,90.629,90.629,10000000.0
2009-10-28 23:03:00,90.705,90.705,90.705,90.705,10000000.0
2009-10-28 23:04:00,90.695,90.695,90.65,90.685,27000000.0
2009-10-28 23:05:00,90.685,90.685,90.685,90.685,10000000.0
2009-10-28 23:06:00,90.685,90.695,90.685,90.695,9600000.0
2009-10-28 23:07:00,90.695,90.695,90.685,90.69,17600000.0
2009-10-28 23:08:00,90.69,90.695,90.69,90.69,17200000.0
2009-10-28 23:09:00,90.69,90.69,90.63,90.665,53800000.0
2009-10-28 23:10:00,90.665,90.665,90.66,90.665,118600000.0
2009-10-28 23:11:00,90.66,90.665,90.655,90.665,129000000.0
2009-10-28 23:12:00,90.665,90.665,90.66,90.665,137000000.0
2009-10-28 23:13:00,90.665,90.68,90.66,90.66,321400000.0
2009-10-28 23:14:00,90.66,90.685,90.65,90.68,179000000.0
2009-10-28 23:15:00,90.68,90.695,90.675,90.68,73200000.0
2009-10-28 23:16:00,90.68,90.68,90.675,90.675,52400000.0
2009-10-28 23:17:00,90.675,90.675,90.675,90.675,43200000.0
2009-10-28 23:18:00,90.675,90.675,90.59,90.615,195300000.0
2009-10-28 23:19:00,90.61,90.615,90.605,90.605,146400000.0
2009-10-28 23:20:00,90.615,90.615,90.6,90.605,97200000.0
2009-10-28 23:21:00,90.605,90.605,90.605,90.605,16800000.0
2009-10-28 23:22:00,90.605,90.625,90.605,90.625,97600000.0
2009-10-28 23:23:00,90.625,90.635,90.625,90.63,86800000.0
2009-10-28 23:24:00,90.63,90.635,90.63,90.635,68400000.0
2009-10-28 23:25:00,90.635,90.635,90.63,90.63,28800000.0
2009-10-28 23:26:00,90.635,90.635,90.635,90.635,36000000.0
2009-10-28 23:27:00,90.64,90.645,90.64,90.645,23600000.0
2009-10-28 23:28:00,90.645,90.66,90.645,90.65,224300000.0
2009-10-28 23:29:00,90.65,90.65,90.65,90.65,44500000.0
2009-10-28 23:30:00,90.64,90.655,90.64,90.655,122100000.0
2009-10-28 23:31:00,90.655,90.655,90.655,90.655,124300000.0
2009-10-28 23:32:00,90.655,90.655,90.65,90.655,76700000.0
2009-10-28 23:33:00,90.655,90.655,90.655,90.655,17700000.0
2009-10-28 23:34:00,90.665,90.665,90.645,90.645,87400000.0
2009-10-28 23:35:00,90.64,90.66,90.64,90.645,100800000.0
2009-10-28 23:36:00,90.65,90.65,90.65,90.65,80100000.0
2009-10-28 23:37:00,90.655,90.655,90.65,90.65,13900000.0
2009-10-28 23:38:00,90.65,90.65,90.645,90.645,48500000.0
2009-10-28 23:39:00,90.645,90.645,90.645,90.645,97900000.0
2009-10-28 23:40:00,90.645,90.645,90.645,90.645,62300000.0
2009-10-28 23:41:00,90.645,90.65,90.645,90.65,108100000.0
2009-10-28 23:42:00,90.645,90.645,90.6,90.63,217300000.0
2009-10-28 23:43:00,90.63,90.63,90.625,90.625,52000000.0
2009-10-28 23:44:00,90.625,90.64,90.625,90.625,102700000.0
2009-10-28 23:45:00,90.625,90.645,90.625,90.635,126400000.0
2009-10-28 23:46:00,90.635,90.645,90.635,90.64,161900000.0
2009-10-28 23:47:00,90.635,90.635,90.605,90.615,303800000.0
2009-10-28 23:48:00,90.615,90.635,90.615,90.635,231500000.0
2009-10-28 23:49:00,90.635,90.65,90.635,90.645,203200000.0
2009-10-28 23:50:00,90.645,90.655,90.64,90.655,243200000.0
2009-10-28 23:51:00,90.655,90.655,90.655,90.655,119800000.0
2009-10-28 23:52:00,90.655,90.655,90.655,90.655,11300000.0
2009-10-28 23:53:00,90.66,90.69,90.66,90.67,261000000.0
2009-10-28 23:54:00,90.675,90.695,90.665,90.675,388300000.0
2009-10-28 23:55:00,90.685,90.69,90.67,90.685,182460000.0
2009-10-28 23:56:00,90.685,90.695,90.68,90.69,243100000.0
2009-10-28 23:57:00,90.68,90.69,90.67,90.68,376700000.0
2009-10-28 23:58:00,90.685,90.705,90.67,90.685,397600000.0
2009-10-28 23:59:00,90.685,90.69,90.65,90.66,74400000.0
2009-10-29 00:00:00,90.66,90.66,90.655,90.66,111000000.0
2009-10-29 00:01:00,90.66,90.66,90.635,90.635,134600000.0
2009-10-29 00:02:00,90.635,90.64,90.63,90.63,140900000.0
2009-10-29 00:03:00,90.635,90.645,90.635,90.64,75400000.0
2009-10-29 00:04:00,90.64,90.64,90.635,90.635,51700000.0
2009-10-29 00:05:00,90.635,90.635,90.635,90.635,49900000.0
2009-10-29 00:06:00,90.635,90.635,90.635,90.635,88500000.0
2009-10-29 00:07:00,90.635,90.645,90.635,90.64,101000000.0
2009-10-29 00:08:00,90.64,90.645,90.64,90.645,38500000.0
2009-10-29 00:09:00,90.645,90.645,90.645,90.645,12800000.0
2009-10-29 00:10:00,90.645,90.665,90.645,90.665,81200000.0
2009-10-29 00:11:00,90.665,90.685,90.665,90.665,94100000.0
2009-10-29 00:12:00,90.665,90.665,90.655,90.655,62200000.0
2009-10-29 00:13:00,90.655,90.7,90.655,90.68,175900000.0
2009-10-29 00:14:00,90.68,90.71,90.68,90.71,78200000.0
2009-10-29 00:15:00,90.705,90.715,90.705,90.71,50400000.0
2009-10-29 00:16:00,90.715,90.715,90.71,90.71,68100000.0
2009-10-29 00:17:00,90.71,90.715,90.695,90.715,107200000.0
2009-10-29 00:18:00,90.72,90.735,90.715,90.73,155700000.0
2009-10-29 00:19:00,90.73,90.74,90.72,90.725,163800000.0
2009-10-29 00:20:00,90.73,90.74,90.725,90.735,59600000.0
2009-10-29 00:21:00,90.74,90.755,90.74,90.75,52600000.0
2009-10-29 00:22:00,90.74,90.755,90.73,90.75,87800000.0
2009-10-29 00:23:00,90.75,90.755,90.735,90.745,174700000.0
2009-10-29 00:24:00,90.745,90.75,90.745,90.745,62500000.0
2009-10-29 00:25:00,90.745,90.755,90.73,90.75,181700000.0
2009-10-29 00:26:00,90.755,90.765,90.745,90.755,74500000.0
2009-10-29 00:27:00,90.755,90.76,90.735,90.755,100600000.0
2009-10-29 00:28:00,90.755,90.755,90.75,90.75,57600000.0
2009-10-29 00:29:00,90.745,90.745,90.745,90.745,26600000.0
2009-10-29 00:30:00,90.745,90.76,90.745,90.75,45040000.0
2009-10-29 00:31:00,90.76,90.76,90.735,90.735,76900000.0
2009-10-29 00:32:00,90.735,90.745,90.715,90.715,57800000.0
2009-10-29 00:33:00,90.715,90.715,90.715,90.715,12800000.0
2009-10-29 00:34:00,90.715,90.715,90.715,90.715,5200000.0
2009-10-29 00:35:00,90.715,90.725,90.715,90.725,83900000.0
2009-10-29 00:36:00,90.72,90.735,90.715,90.715,93800000.0
2009-10-29 00:37:00,90.715,90.725,90.715,90.715,115500000.0
2009-10-29 00:38:00,90.72,90.725,90.705,90.705,68100000.0
2009-10-29 00:39:00,90.695,90.705,90.685,90.705,138300000.0
2009-10-29 00:40:00,90.71,90.725,90.695,90.715,102200000.0
2009-10-29 00:41:00,90.715,90.715,90.715,90.715,40800000.0
2009-10-29 00:42:00,90.715,90.725,90.715,90.725,31200000.0
2009-10-29 00:43:00,90.725,90.725,90.715,90.72,22000000.0
2009-10-29 00:44:00,90.72,90.72,90.71,90.71,28400000.0
2009-10-29 00:45:00,90.71,90.715,90.71,90.715,35400000.0
2009-10-29 00:46:00,90.715,90.715,90.715,90.715,7200000.0
2009-10-29 00:47:00,90.715,90.715,90.715,90.715,2400000.0
2009-10-29 00:48:00,90.715,90.715,90.715,90.715,11600000.0
2009-10-29 00:49:00,90.715,90.715,90.715,90.715,3300000.0
2009-10-29 00:50:00,90.72,90.72,90.72,90.72,2400000.0
2009-10-29 00:51:00,90.715,90.715,90.705,90.715,49600000.0
2009-10-29 00:52:00,90.715,90.72,90.71,90.715,46400000.0
2009-10-29 00:53:00,90.715,90.76,90.715,90.755,118600000.0
2009-10-29 00:54:00,90.76,90.76,90.745,90.755,53300000.0
2009-10-29 00:55:00,90.75,90.76,90.75,90.76,36900000.0
2009-10-29 00:56:00,90.755,90.755,90.75,90.75,12000000.0
2009-10-29 00:57:00,90.755,90.755,90.735,90.745,57100000.0
2009-10-29 00:58:00,90.745,90.75,90.735,90.735,54400000.0
2009-10-29 00:59:00,90.735,90.74,90.73,90.735,207000000.0
2009-10-29 01:00:00,90.735,90.735,90.73,90.73,43600000.0
2009-10-29 01:01:00,90.725,90.74,90.725,90.74,41600000.0
2009-10-29 01:02:00,90.74,90.745,90.74,90.74,91600000.0
2009-10-29 01:03:00,90.74,90.74,90.73,90.735,44800000.0
2009-10-29 01:04:00,90.735,90.735,90.725,90.73,44200000.0
2009-10-29 01:05:00,90.73,90.75,90.73,90.745,32600000.0
2009-10-29 01:06:00,90.75,90.75,90.74,90.75,94800000.0
2009-10-29 01:07:00,90.75,90.755,90.75,90.755,49600000.0
2009-10-29 01:08:00,90.755,90.76,90.755,90.76,65600000.0
2009-10-29 01:09:00,90.765,90.765,90.76,90.765,65600000.0
2009-10-29 01:10:00,90.765,90.765,90.765,90.765,32800000.0
2009-10-29 01:11:00,90.77,90.805,90.77,90.805,57400000.0
2009-10-29 01:12:00,90.805,90.805,90.79,90.795,155600000.0
2009-10-29 01:13:00,90.8,90.8,90.795,90.795,20000000.0
2009-10-29 01:14:00,90.795,90.795,90.795,90.795,2400000.0
2009-10-29 01:15:00,90.79,90.8,90.785,90.79,67400000.0
2009-10-29 01:16:00,90.785,90.79,90.775,90.785,182400000.0
2009-10-29 01:17:00,90.79,90.79,90.79,90.79,45600000.0
2009-10-29 01:18:00,90.79,90.8,90.785,90.785,56000000.0
2009-10-29 01:19:00,90.785,90.79,90.785,90.79,20800000.0
2009-10-29 01:20:00,90.795,90.8,90.785,90.785,136500000.0
2009-10-29 01:21:00,90.78,90.785,90.78,90.785,21200000.0
2009-10-29 01:22:00,90.785,90.79,90.785,90.79,14400000.0
2009-10-29 01:23:00,90.79,90.79,90.79,90.79,19200000.0
2009-10-29 01:24:00,90.79,90.79,90.79,90.79,14400000.0
2009-10-29 01:25:00,90.785,90.785,90.775,90.785,46800000.0
2009-10-29 01:26:00,90.78,90.785,90.78,90.78,31200000.0
2009-10-29 01:27:00,90.78,90.785,90.775,90.775,86400000.0
2009-10-29 01:28:00,90.775,90.775,90.775,90.775,9600000.0
2009-10-29 01:29:00,90.775,90.775,90.755,90.76,60000000.0
2009-10-29 01:30:00,90.76,90.76,90.735,90.75,122900000.0
2009-10-29 01:31:00,90.75,90.75,90.735,90.735,47600000.0
2009-10-29 01:32:00,90.735,90.735,90.735,90.735,2400000.0
2009-10-29 01:33:00,90.735,90.735,90.735,90.735,9600000.0
2009-10-29 01:34:00,90.73,90.73,90.71,90.71,82300000.0
2009-10-29 01:35:00,90.71,90.715,90.69,90.69,71000000.0
2009-10-29 01:36:00,90.69,90.69,90.68,90.68,68100000.0
2009-10-29 01:37:00,90.68,90.685,90.655,90.655,138800000.0
2009-10-29 01:38:00,90.655,90.655,90.64,90.645,176200000.0
2009-10-29 01:39:00,90.645,90.655,90.645,90.65,39000000.0
2009-10-29 01:40:00,90.655,90.655,90.65,90.655,60200000.0
2009-10-29 01:41:00,90.655,90.685,90.655,90.685,108500000.0
2009-10-29 01:42:00,90.685,90.685,90.675,90.675,56200000.0
2009-10-29 01:43:00,90.675,90.675,90.665,90.675,203300000.0
2009-10-29 01:44:00,90.675,90.675,90.675,90.675,30100000.0
2009-10-29 01:45:00,90.68,90.695,90.68,90.69,58300000.0
2009-10-29 01:46:00,90.69,90.705,90.69,90.705,28700000.0
2009-10-29 01:47:00,90.705,90.71,90.7,90.705,45100000.0
2009-10-29 01:48:00,90.705,90.705,90.695,90.7,52300000.0
2009-10-29 01:49:00,90.7,90.7,90.69,90.69,57800000.0
2009-10-29 01:50:00,90.69,90.69,90.675,90.68,87300000.0
2009-10-29 01:51:00,90.68,90.685,90.675,90.675,225699999.0
2009-10-29 01:52:00,90.685,90.69,90.675,90.675,66700000.0
2009-10-29 01:53:00,90.68,90.68,90.65,90.65,125340000.0
2009-10-29 01:54:00,90.65,90.65,90.59,90.59,188500000.0
2009-10-29 01:55:00,90.59,90.595,90.555,90.595,149700000.0
2009-10-29 01:56:00,90.6,90.63,90.57,90.57,146000000.0
2009-10-29 01:57:00,90.57,90.595,90.565,90.575,129300000.0
2009-10-29 01:58:00,90.58,90.61,90.575,90.595,121700000.0
2009-10-29 01:59:00,90.59,90.61,90.585,90.61,90940000.0
2009-10-29 02:00:00,90.61,90.665,90.61,90.66,82700000.0
2009-10-29 02:01:00,90.665,90.665,90.63,90.66,193700000.0
2009-10-29 02:02:00,90.665,90.675,90.645,90.66,105700000.0
2009-10-29 02:03:00,90.66,90.66,90.65,90.655,51300000.0
2009-10-29 02:04:00,90.655,90.66,90.63,90.64,145200000.0
2009-10-29 02:05:00,90.645,90.7,90.645,90.685,315500001.0
2009-10-29 02:06:00,90.685,90.695,90.66,90.685,217300000.0
2009-10-29 02:07:00,90.685,90.685,90.65,90.655,240400000.0
2009-10-29 02:08:00,90.66,90.665,90.64,90.66,85100000.0
2009-10-29 02:09:00,90.66,90.66,90.56,90.57,285600000.0
2009-10-29 02:10:00,90.57,90.575,90.56,90.57,114600000.0
2009-10-29 02:11:00,90.57,90.585,90.56,90.56,206100000.0
2009-10-29 02:12:00,90.56,90.575,90.53,90.53,204000000.0
2009-10-29 02:13:00,90.53,90.53,90.52,90.525,143300000.0
2009-10-29 02:14:00,90.525,90.565,90.52,90.56,112900000.0
2009-10-29 02:15:00,90.56,90.59,90.56,90.585,114800000.0
2009-10-29 02:16:00,90.59,90.615,90.57,90.57,154300000.0
2009-10-29 02:17:00,90.565,90.57,90.53,90.53,138800000.0
2009-10-29 02:18:00,90.525,90.53,90.5,90.525,257100000.0
2009-10-29 02:19:00,90.525,90.53,90.48,90.49,262200000.0
2009-10-29 02:20:00,90.5,90.515,90.435,90.445,181700000.0
2009-10-29 02:21:00,90.44,90.46,90.43,90.45,186500000.0
2009-10-29 02:22:00,90.445,90.51,90.445,90.48,148000000.0
2009-10-29 02:23:00,90.465,90.47,90.415,90.42,233000000.0
2009-10-29 02:24:00,90.415,90.435,90.4,90.43,196700000.0
2009-10-29 02:25:00,90.435,90.455,90.425,90.44,497499999.0
2009-10-29 02:26:00,90.44,90.48,90.435,90.46,187500000.0
2009-10-29 02:27:00,90.46,90.47,90.45,90.465,179400000.0
2009-10-29 02:28:00,90.46,90.54,90.455,90.515,240800000.0
2009-10-29 02:29:00,90.515,90.515,90.465,90.51,142200000.0
2009-10-29 02:30:00,90.515,90.53,90.47,90.5,238100000.0
2009-10-29 02:31:00,90.5,90.505,90.455,90.455,164900000.0
2009-10-29 02:32:00,90.445,90.5,90.44,90.495,90700000.0
2009-10-29 02:33:00,90.495,90.51,90.49,90.51,60000000.0
2009-10-29 02:34:00,90.51,90.51,90.485,90.495,90200000.0
2009-10-29 02:35:00,90.495,90.52,90.495,90.52,144000000.0
2009-10-29 02:36:00,90.52,90.54,90.5,90.51,257600000.0
2009-10-29 02:37:00,90.51,90.51,90.455,90.46,156600000.0
2009-10-29 02:38:00,90.465,90.47,90.435,90.445,175300000.0
2009-10-29 02:39:00,90.445,90.485,90.43,90.43,252500000.0
2009-10-29 02:40:00,90.43,90.45,90.43,90.45,122800000.0
2009-10-29 02:41:00,90.455,90.495,90.455,90.495,122700000.0
2009-10-29 02:42:00,90.49,90.505,90.47,90.49,170200000.0
2009-10-29 02:43:00,90.49,90.505,90.485,90.495,147300000.0
2009-10-29 02:44:00,90.495,90.51,90.485,90.485,147200000.0
2009-10-29 02:45:00,90.485,90.51,90.485,90.49,145200000.0
2009-10-29 02:46:00,90.495,90.5,90.48,90.485,161300000.0
2009-10-29 02:47:00,90.485,90.5,90.485,90.495,75100000.0
2009-10-29 02:48:00,90.495,90.51,90.49,90.51,84400000.0
2009-10-29 02:49:00,90.515,90.54,90.51,90.53,199300000.0
2009-10-29 02:50:00,90.53,90.56,90.52,90.54,157400000.0
2009-10-29 02:51:00,90.55,90.575,90.54,90.565,129300000.0
2009-10-29 02:52:00,90.575,90.59,90.565,90.565,235300000.0
2009-10-29 02:53:00,90.56,90.56,90.535,90.535,231300000.0
2009-10-29 02:54:00,90.53,90.54,90.515,90.53,166700000.0
2009-10-29 02:55:00,90.53,90.55,90.525,90.54,169100000.0
2009-10-29 02:56:00,90.54,90.54,90.53,90.535,94300000.0
2009-10-29 02:57:00,90.535,90.56,90.53,90.53,89800000.0
2009-10-29 02:58:00,90.535,90.55,90.525,90.53,96400001.0
2009-10-29 02:59:00,90.545,90.545,90.515,90.53,152099999.0
2009-10-29 03:00:00,90.525,90.535,90.52,90.525,114400000.0
2009-10-29 03:01:00,90.525,90.56,90.525,90.555,271700000.0
2009-10-29 03:02:00,90.555,90.56,90.55,90.55,97200000.0
2009-10-29 03:03:00,90.56,90.56,90.555,90.555,71800000.0
2009-10-29 03:04:00,90.555,90.56,90.54,90.56,111500000.0
2009-10-29 03:05:00,90.56,90.56,90.55,90.55,47200000.0
2009-10-29 03:06:00,90.545,90.555,90.53,90.545,154900000.0
2009-10-29 03:07:00,90.545,90.55,90.54,90.54,69800000.0
2009-10-29 03:08:00,90.55,90.56,90.54,90.56,92900000.0
2009-10-29 03:09:00,90.56,90.58,90.555,90.56,92400000.0
2009-10-29 03:10:00,90.565,90.585,90.565,90.57,72200000.0
2009-10-29 03:11:00,90.57,90.585,90.57,90.585,68200000.0
2009-10-29 03:12:00,90.58,90.585,90.575,90.585,135300000.0
2009-10-29 03:13:00,90.585,90.59,90.57,90.58,194000000.0
2009-10-29 03:14:00,90.58,90.59,90.57,90.59,79900000.0
2009-10-29 03:15:00,90.59,90.59,90.58,90.58,58600000.0
2009-10-29 03:16:00,90.58,90.58,90.565,90.575,71900000.0
2009-10-29 03:17:00,90.58,90.6,90.58,90.59,142100000.0
2009-10-29 03:18:00,90.595,90.595,90.58,90.585,97200000.0
2009-10-29 03:19:00,90.585,90.6,90.58,90.58,78300000.0
2009-10-29 03:20:00,90.58,90.59,90.58,90.59,55000000.0
2009-10-29 03:21:00,90.59,90.6,90.59,90.6,97800000.0
2009-10-29 03:22:00,90.6,90.625,90.6,90.615,326799999.0
2009-10-29 03:23:00,90.62,90.645,90.615,90.64,199500000.0
2009-10-29 03:24:00,90.64,90.64,90.61,90.62,219400000.0
2009-10-29 03:25:00,90.625,90.65,90.625,90.65,229200000.0
2009-10-29 03:26:00,90.645,90.65,90.64,90.64,30600000.0
2009-10-29 03:27:00,90.64,90.64,90.63,90.635,123800000.0
2009-10-29 03:28:00,90.635,90.635,90.625,90.63,109300000.0
2009-10-29 03:29:00,90.63,90.63,90.59,90.59,162900000.0
2009-10-29 03:30:00,90.59,90.6,90.58,90.59,159400000.0
2009-10-29 03:31:00,90.59,90.59,90.565,90.57,87800000.0
2009-10-29 03:32:00,90.57,90.58,90.56,90.565,196700000.0
2009-10-29 03:33:00,90.565,90.57,90.55,90.55,167100000.0
2009-10-29 03:34:00,90.55,90.58,90.55,90.575,101400000.0
2009-10-29 03:35:00,90.575,90.575,90.555,90.565,106000000.0
2009-10-29 03:36:00,90.57,90.57,90.56,90.56,75400000.0
2009-10-29 03:37:00,90.56,90.57,90.55,90.565,93500000.0
2009-10-29 03:38:00,90.565,90.57,90.56,90.56,52800000.0
2009-10-29 03:39:00,90.56,90.57,90.545,90.555,131600000.0
2009-10-29 03:40:00,90.56,90.56,90.54,90.54,56500000.0
2009-10-29 03:41:00,90.54,90.545,90.525,90.54,61600000.0
2009-10-29 03:42:00,90.54,90.56,90.54,90.55,126700000.0
2009-10-29 03:43:00,90.55,90.55,90.545,90.55,57900000.0
2009-10-29 03:44:00,90.555,90.555,90.555,90.555,8000000.0
2009-10-29 03:45:00,90.555,90.555,90.515,90.525,141600000.0
2009-10-29 03:46:00,90.525,90.53,90.52,90.53,91800000.0
2009-10-29 03:47:00,90.54,90.545,90.52,90.525,67400000.0
2009-10-29 03:48:00,90.525,90.53,90.525,90.53,124200000.0
2009-10-29 03:49:00,90.53,90.54,90.52,90.535,122400000.0
2009-10-29 03:50:00,90.535,90.54,90.53,90.535,56200000.0
2009-10-29 03:51:00,90.54,90.54,90.52,90.52,130600000.0
2009-10-29 03:52:00,90.52,90.525,90.51,90.51,138800000.0
2009-10-29 03:53:00,90.51,90.51,90.47,90.47,165700000.0
2009-10-29 03:54:00,90.47,90.47,90.44,90.46,269900000.0
2009-10-29 03:55:00,90.46,90.47,90.45,90.455,135300000.0
2009-10-29 03:56:00,90.455,90.49,90.455,90.48,117200000.0
2009-10-29 03:57:00,90.48,90.49,90.455,90.465,87100000.0
2009-10-29 03:58:00,90.465,90.47,90.455,90.46,164100000.0
2009-10-29 03:59:00,90.455,90.46,90.435,90.435,59600000.0
2009-10-29 04:00:00,90.435,90.435,90.37,90.41,133600000.0
2009-10-29 04:01:00,90.41,90.445,90.39,90.39,196300000.0
2009-10-29 04:02:00,90.39,90.41,90.38,90.395,149000000.0
2009-10-29 04:03:00,90.395,90.4,90.355,90.39,154000000.0
2009-10-29 04:04:00,90.385,90.4,90.38,90.38,171500000.0
2009-10-29 04:05:00,90.38,90.405,90.375,90.39,210400000.0
2009-10-29 04:06:00,90.39,90.4,90.38,90.4,485400000.0
2009-10-29 04:07:00,90.4,90.405,90.39,90.4,178900000.0
2009-10-29 04:08:00,90.405,90.405,90.39,90.39,94400000.0
2009-10-29 04:09:00,90.395,90.415,90.395,90.415,244100000.0
2009-10-29 04:10:00,90.415,90.43,90.415,90.43,202000000.0
2009-10-29 04:11:00,90.43,90.45,90.425,90.45,263800000.0
2009-10-29 04:12:00,90.45,90.475,90.445,90.465,208300000.0
2009-10-29 04:13:00,90.465,90.5,90.43,90.43,150200000.0
2009-10-29 04:14:00,90.43,90.46,90.425,90.45,104900000.0
2009-10-29 04:15:00,90.445,90.46,90.43,90.455,137100000.0
2009-10-29 04:16:00,90.455,90.46,90.44,90.46,127700000.0
2009-10-29 04:17:00,90.46,90.465,90.445,90.45,263300000.0
2009-10-29 04:18:00,90.45,90.475,90.435,90.465,259300000.0
2009-10-29 04:19:00,90.465,90.47,90.435,90.45,132600000.0
2009-10-29 04:20:00,90.45,90.465,90.45,90.465,50000000.0
2009-10-29 04:21:00,90.46,90.46,90.46,90.46,21000000.0
2009-10-29 04:22:00,90.46,90.46,90.455,90.455,34600000.0
2009-10-29 04:23:00,90.455,90.46,90.45,90.455,60000000.0
2009-10-29 04:24:00,90.455,90.485,90.455,90.455,100400000.0
2009-10-29 04:25:00,90.46,90.46,90.44,90.44,186400000.0
2009-10-29 04:26:00,90.44,90.45,90.44,90.45,234900000.0
2009-10-29 04:27:00,90.445,90.45,90.43,90.435,142100000.0
2009-10-29 04:28:00,90.435,90.44,90.43,90.43,102000000.0
2009-10-29 04:29:00,90.43,90.435,90.43,90.43,144100000.0
2009-10-29 04:30:00,90.435,90.44,90.43,90.435,211600000.0
2009-10-29 04:31:00,90.435,90.44,90.43,90.43,177600000.0
2009-10-29 04:32:00,90.43,90.43,90.425,90.425,65600000.0
2009-10-29 04:33:00,90.43,90.43,90.43,90.43,84700000.0
2009-10-29 04:34:00,90.43,90.445,90.43,90.44,353200000.0
2009-10-29 04:35:00,90.44,90.44,90.425,90.43,272900000.0
2009-10-29 04:36:00,90.43,90.43,90.415,90.42,96100000.0
2009-10-29 04:37:00,90.425,90.43,90.415,90.42,194400000.0
2009-10-29 04:38:00,90.42,90.42,90.41,90.42,127500000.0
2009-10-29 04:39:00,90.435,90.485,90.435,90.455,140300000.0
2009-10-29 04:40:00,90.455,90.5,90.455,90.475,128300000.0
2009-10-29 04:41:00,90.475,90.475,90.44,90.445,311300001.0
2009-10-29 04:42:00,90.45,90.455,90.445,90.45,417400000.0
2009-10-29 04:43:00,90.45,90.45,90.445,90.445,202800000.0
2009-10-29 04:44:00,90.445,90.445,90.415,90.435,324600000.0
2009-10-29 04:45:00,90.435,90.475,90.435,90.445,547800000.0
2009-10-29 04:46:00,90.455,90.46,90.455,90.455,319400000.0
2009-10-29 04:47:00,90.455,90.455,90.435,90.44,241300000.0
2009-10-29 04:48:00,90.44,90.455,90.435,90.45,141600000.0
2009-10-29 04:49:00,90.45,90.45,90.435,90.44,233300000.0
2009-10-29 04:50:00,90.44,90.44,90.43,90.43,226600000.0
2009-10-29 04:51:00,90.43,90.44,90.425,90.435,266200000.0
2009-10-29 04:52:00,90.43,90.44,90.43,90.43,171900000.0
2009-10-29 04:53:00,90.43,90.43,90.42,90.425,48900000.0
2009-10-29 04:54:00,90.42,90.43,90.42,90.425,59600000.0
2009-10-29 04:55:00,90.43,90.43,90.42,90.42,139900000.0
2009-10-29 04:56:00,90.42,90.43,90.42,90.42,207900000.0
2009-10-29 04:57:00,90.425,90.425,90.395,90.4,431500000.0
2009-10-29 04:58:00,90.4,90.4,90.37,90.37,155700000.0
2009-10-29 04:59:00,90.375,90.375,90.315,90.32,352000000.0
2009-10-29 05:00:00,90.32,90.365,90.315,90.345,590000000.0
2009-10-29 05:01:00,90.35,90.35,90.335,90.34,464500000.0
2009-10-29 05:02:00,90.34,90.36,90.34,90.345,584100000.0
2009-10-29 05:03:00,90.345,90.365,90.34,90.35,337200000.0
2009-10-29 05:04:00,90.35,90.36,90.33,90.33,348800000.0
2009-10-29 05:05:00,90.33,90.33,90.28,90.28,434200000.0
2009-10-29 05:06:00,90.285,90.305,90.27,90.305,469300000.0
2009-10-29 05:07:00,90.305,90.315,90.295,90.305,248700000.0
2009-10-29 05:08:00,90.305,90.315,90.305,90.31,204800000.0
2009-10-29 05:09:00,90.31,90.325,90.31,90.32,381600000.0
2009-10-29 05:10:00,90.32,90.33,90.31,90.32,382500000.0
2009-10-29 05:11:00,90.325,90.34,90.31,90.315,481300000.0
2009-10-29 05:12:00,90.32,90.33,90.31,90.32,482500000.0
2009-10-29 05:13:00,90.325,90.325,90.32,90.32,31600000.0
2009-10-29 05:14:00,90.32,90.34,90.32,90.325,187400000.0
2009-10-29 05:15:00,90.32,90.33,90.31,90.32,389000000.0
2009-10-29 05:16:00,90.32,90.32,90.31,90.315,297300000.0
2009-10-29 05:17:00,90.315,90.32,90.3,90.305,200000000.0
2009-10-29 05:18:00,90.305,90.32,90.3,90.31,474400000.0
2009-10-29 05:19:00,90.305,90.31,90.28,90.285,219300000.0
2009-10-29 05:20:00,90.285,90.31,90.285,90.29,301600000.0
2009-10-29 05:21:00,90.29,90.3,90.285,90.29,171900000.0
2009-10-29 05:22:00,90.29,90.29,90.26,90.275,79700000.0
2009-10-29 05:23:00,90.28,90.28,90.265,90.27,314200000.0
2009-10-29 05:24:00,90.27,90.27,90.255,90.27,217700000.0
2009-10-29 05:25:00,90.275,90.31,90.27,90.305,169100000.0
2009-10-29 05:26:00,90.305,90.31,90.295,90.3,119200000.0
2009-10-29 05:27:00,90.3,90.3,90.28,90.28,110200000.0
2009-10-29 05:28:00,90.28,90.3,90.28,90.285,165500000.0
2009-10-29 05:29:00,90.29,90.295,90.285,90.29,388100000.0
2009-10-29 05:30:00,90.29,90.29,90.28,90.28,150600000.0
2009-10-29 05:31:00,90.28,90.285,90.245,90.255,413300001.0
2009-10-29 05:32:00,90.255,90.335,90.255,90.3,337500000.0
2009-10-29 05:33:00,90.295,90.365,90.285,90.34,225100000.0
2009-10-29 05:34:00,90.34,90.35,90.3,90.31,449900000.0
2009-10-29 05:35:00,90.305,90.32,90.295,90.315,314000000.0
2009-10-29 05:36:00,90.315,90.325,90.28,90.3,282900000.0
2009-10-29 05:37:00,90.3,90.32,90.3,90.32,255500000.0
2009-10-29 05:38:00,90.32,90.355,90.315,90.355,270100000.0
2009-10-29 05:39:00,90.345,90.345,90.315,90.315,246000000.0
2009-10-29 05:40:00,90.315,90.335,90.31,90.31,250400000.0
2009-10-29 05:41:00,90.31,90.315,90.305,90.31,233200000.0
2009-10-29 05:42:00,90.31,90.31,90.3,90.3,139500000.0
2009-10-29 05:43:00,90.295,90.315,90.295,90.31,114200000.0
2009-10-29 05:44:00,90.31,90.31,90.305,90.305,184700000.0
2009-10-29 05:45:00,90.3,90.3,90.29,90.295,141299999.0
2009-10-29 05:46:00,90.29,90.315,90.29,90.31,152200000.0
2009-10-29 05:47:00,90.315,90.32,90.31,90.32,47800000.0
2009-10-29 05:48:00,90.32,90.32,90.32,90.32,33600000.0
2009-10-29 05:49:00,90.32,90.32,90.3,90.3,84700000.0
2009-10-29 05:50:00,90.305,90.32,90.29,90.295,103400000.0
2009-10-29 05:51:00,90.295,90.305,90.29,90.3,209400000.0
2009-10-29 05:52:00,90.3,90.3,90.29,90.3,67600000.0
2009-10-29 05:53:00,90.3,90.305,90.3,90.305,28000000.0
2009-10-29 05:54:00,90.305,90.31,90.29,90.295,181100000.0
2009-10-29 05:55:00,90.295,90.32,90.295,90.32,47200000.0
2009-10-29 05:56:00,90.32,90.335,90.305,90.325,176900000.0
2009-10-29 05:57:00,90.325,90.33,90.305,90.32,65000000.0
2009-10-29 05:58:00,90.32,90.33,90.32,90.325,48600000.0
2009-10-29 05:59:00,90.325,90.35,90.325,90.35,41200000.0
2009-10-29 06:00:00,90.355,90.355,90.34,90.345,43400000.0
2009-10-29 06:01:00,90.34,90.355,90.335,90.35,75400000.0
2009-10-29 06:02:00,90.35,90.35,90.33,90.33,93200000.0
2009-10-29 06:03:00,90.325,90.33,90.32,90.325,341400000.0
2009-10-29 06:04:00,90.32,90.35,90.315,90.345,108100000.0
2009-10-29 06:05:00,90.345,90.365,90.34,90.355,273500000.0
2009-10-29 06:06:00,90.355,90.355,90.345,90.355,173100000.0
2009-10-29 06:07:00,90.355,90.38,90.315,90.37,336200000.0
2009-10-29 06:08:00,90.37,90.38,90.355,90.355,371700000.0
2009-10-29 06:09:00,90.355,90.355,90.345,90.345,305100000.0
2009-10-29 06:10:00,90.345,90.345,90.335,90.335,80600000.0
2009-10-29 06:11:00,90.345,90.35,90.345,90.35,111600000.0
2009-10-29 06:12:00,90.279,90.302,90.279,90.298,111900000.0
2009-10-29 06:13:00,90.35,90.355,90.35,90.35,111900000.0
2009-10-29 06:14:00,90.35,90.37,90.35,90.37,94400000.0
2009-10-29 06:15:00,90.37,90.37,90.365,90.365,97700000.0
2009-10-29 06:16:00,90.365,90.375,90.36,90.365,254300000.0
2009-10-29 06:17:00,90.365,90.37,90.36,90.36,427299999.0
2009-10-29 06:18:00,90.36,90.37,90.36,90.365,298800000.0
2009-10-29 06:19:00,90.36,90.37,90.36,90.36,131400000.0
2009-10-29 06:20:00,90.36,90.36,90.36,90.36,15800000.0
2009-10-29 06:21:00,90.36,90.365,90.36,90.36,75900000.0
2009-10-29 06:22:00,90.36,90.365,90.345,90.345,207900000.0
2009-10-29 06:23:00,90.345,90.35,90.33,90.34,192500000.0
2009-10-29 06:24:00,90.34,90.34,90.32,90.32,217300000.0
2009-10-29 06:25:00,90.32,90.325,90.32,90.32,136800000.0
2009-10-29 06:26:00,90.32,90.33,90.32,90.32,286500000.0
2009-10-29 06:27:00,90.32,90.32,90.31,90.32,251600000.0
2009-10-29 06:28:00,90.32,90.32,90.315,90.315,53200000.0
2009-10-29 06:29:00,90.32,90.32,90.305,90.305,285900000.0
2009-10-29 06:30:00,90.305,90.31,90.305,90.31,74100000.0
2009-10-29 06:31:00,90.31,90.31,90.3,90.305,111700000.0
2009-10-29 06:32:00,90.305,90.305,90.28,90.3,317200000.0
2009-10-29 06:33:00,90.3,90.31,90.3,90.305,240800000.0
2009-10-29 06:34:00,90.3,90.3,90.29,90.29,356700000.0
2009-10-29 06:35:00,90.29,90.3,90.285,90.295,214400000.0
2009-10-29 06:36:00,90.295,90.3,90.28,90.28,342600000.0
2009-10-29 06:37:00,90.28,90.29,90.27,90.29,425600000.0
2009-10-29 06:38:00,90.29,90.29,90.29,90.29,32800000.0
2009-10-29 06:39:00,90.29,90.29,90.29,90.29,163700000.0
2009-10-29 06:40:00,90.29,90.315,90.285,90.315,152800000.0
2009-10-29 06:41:00,90.315,90.33,90.31,90.31,424000000.0
2009-10-29 06:42:00,90.31,90.33,90.31,90.32,231500000.0
2009-10-29 06:43:00,90.32,90.33,90.32,90.325,115200000.0
2009-10-29 06:44:00,90.325,90.325,90.305,90.31,198100000.0
2009-10-29 06:45:00,90.31,90.33,90.31,90.325,178400000.0
2009-10-29 06:46:00,90.325,90.34,90.31,90.325,346500000.0
2009-10-29 06:47:00,90.33,90.335,90.33,90.33,377400000.0
2009-10-29 06:48:00,90.33,90.33,90.32,90.325,154100000.0
2009-10-29 06:49:00,90.325,90.325,90.315,90.32,129400000.0
2009-10-29 06:50:00,90.32,90.32,90.285,90.29,359300000.0
2009-10-29 06:51:00,90.29,90.295,90.29,90.295,84400000.0
2009-10-29 06:52:00,90.295,90.315,90.29,90.295,147600000.0
2009-10-29 06:53:00,90.3,90.3,90.295,90.295,60000000.0
2009-10-29 06:54:00,90.3,90.31,90.3,90.305,122600000.0
2009-10-29 06:55:00,90.295,90.295,90.28,90.28,203200000.0
2009-10-29 06:56:00,90.28,90.29,90.255,90.255,274100000.0
2009-10-29 06:57:00,90.255,90.285,90.245,90.27,348300000.0
2009-10-29 06:58:00,90.27,90.27,90.26,90.27,285400000.0
2009-10-29 06:59:00,90.27,90.28,90.26,90.265,226100000.0
2009-10-29 07:00:00,90.265,90.265,90.245,90.26,354200000.0
2009-10-29 07:01:00,90.26,90.28,90.26,90.275,188600000.0
2009-10-29 07:02:00,90.275,90.285,90.275,90.285,269500000.0
2009-10-29 07:03:00,90.285,90.3,90.285,90.295,184000000.0
2009-10-29 07:04:00,90.295,90.3,90.275,90.275,631900000.0
2009-10-29 07:05:00,90.275,90.285,90.27,90.285,193800000.0
2009-10-29 07:06:00,90.285,90.3,90.28,90.3,165000000.0
2009-10-29 07:07:00,90.3,90.3,90.28,90.285,109400000.0
2009-10-29 07:08:00,90.29,90.295,90.28,90.285,296000000.0
2009-10-29 07:09:00,90.285,90.285,90.26,90.27,288800000.0
2009-10-29 07:10:00,90.27,90.28,90.265,90.275,386200000.0
2009-10-29 07:11:00,90.28,90.285,90.28,90.285,212400000.0
2009-10-29 07:12:00,90.29,90.31,90.285,90.3,276800000.0
2009-10-29 07:13:00,90.305,90.31,90.29,90.31,439500000.0
2009-10-29 07:14:00,90.31,90.34,90.31,90.34,557700000.0
2009-10-29 07:15:00,90.34,90.355,90.33,90.35,780500000.0
2009-10-29 07:16:00,90.345,90.35,90.34,90.345,158100000.0
2009-10-29 07:17:00,90.34,90.35,90.32,90.345,277200000.0
2009-10-29 07:18:00,90.345,90.36,90.345,90.36,323600000.0
2009-10-29 07:19:00,90.355,90.4,90.355,90.38,446500000.0
2009-10-29 07:20:00,90.38,90.39,90.365,90.37,428000001.0
2009-10-29 07:21:00,90.37,90.385,90.365,90.37,482600000.0
2009-10-29 07:22:00,90.37,90.385,90.355,90.37,653100000.0
2009-10-29 07:23:00,90.37,90.375,90.36,90.365,469200000.0
2009-10-29 07:24:00,90.365,90.39,90.365,90.38,717900000.0
2009-10-29 07:25:00,90.38,90.4,90.37,90.39,529400000.0
2009-10-29 07:26:00,90.395,90.4,90.37,90.385,333700000.0
2009-10-29 07:27:00,90.385,90.385,90.38,90.38,271400000.0
2009-10-29 07:28:00,90.38,90.4,90.38,90.385,317900000.0
2009-10-29 07:29:00,90.385,90.41,90.385,90.385,277900000.0
2009-10-29 07:30:00,90.39,90.395,90.385,90.39,324300000.0
2009-10-29 07:31:00,90.39,90.395,90.385,90.395,295700000.0
2009-10-29 07:32:00,90.395,90.4,90.365,90.38,330500000.0
2009-10-29 07:33:00,90.38,90.38,90.365,90.365,124500000.0
2009-10-29 07:34:00,90.37,90.38,90.365,90.38,189900000.0
2009-10-29 07:35:00,90.38,90.385,90.375,90.38,128100000.0
2009-10-29 07:36:00,90.38,90.415,90.38,90.41,445800000.0
2009-10-29 07:37:00,90.41,90.425,90.41,90.42,358400000.0
2009-10-29 07:38:00,90.42,90.42,90.405,90.405,96100000.0
2009-10-29 07:39:00,90.405,90.41,90.385,90.39,350700001.0
2009-10-29 07:40:00,90.39,90.39,90.365,90.375,170800000.0
2009-10-29 07:41:00,90.365,90.38,90.365,90.375,231600000.0
2009-10-29 07:42:00,90.375,90.385,90.375,90.375,225700000.0
2009-10-29 07:43:00,90.375,90.38,90.37,90.375,297800000.0
2009-10-29 07:44:00,90.375,90.38,90.365,90.365,220500000.0
2009-10-29 07:45:00,90.365,90.375,90.36,90.37,126800000.0
2009-10-29 07:46:00,90.37,90.375,90.36,90.37,250000000.0
2009-10-29 07:47:00,90.375,90.39,90.365,90.375,305800000.0
2009-10-29 07:48:00,90.375,90.395,90.375,90.385,262000000.0
2009-10-29 07:49:00,90.385,90.39,90.375,90.38,110000000.0
2009-10-29 07:50:00,90.38,90.39,90.38,90.39,86400000.0
2009-10-29 07:51:00,90.39,90.39,90.39,90.39,60500000.0
2009-10-29 07:52:00,90.39,90.405,90.39,90.395,245700000.0
2009-10-29 07:53:00,90.395,90.4,90.38,90.39,197800000.0
2009-10-29 07:54:00,90.39,90.405,90.39,90.4,119500000.0
2009-10-29 07:55:00,90.395,90.405,90.365,90.38,323300000.0
2009-10-29 07:56:00,90.38,90.385,90.37,90.375,279700000.0
2009-10-29 07:57:00,90.37,90.38,90.365,90.37,90500000.0
2009-10-29 07:58:00,90.38,90.41,90.375,90.385,346800001.0
2009-10-29 07:59:00,90.385,90.41,90.375,90.41,189000000.0
2009-10-29 08:00:00,90.41,90.425,90.375,90.38,371500000.0
2009-10-29 08:01:00,90.38,90.385,90.365,90.37,233400000.0
2009-10-29 08:02:00,90.37,90.37,90.365,90.37,219000000.0
2009-10-29 08:03:00,90.37,90.37,90.365,90.365,118100000.0
2009-10-29 08:04:00,90.365,90.375,90.36,90.37,300400000.0
2009-10-29 08:05:00,90.37,90.37,90.355,90.36,404200000.0
2009-10-29 08:06:00,90.36,90.365,90.345,90.36,172499998.0
2009-10-29 08:07:00,90.36,90.37,90.36,90.36,301900000.0
2009-10-29 08:08:00,90.36,90.38,90.36,90.37,126300000.0
2009-10-29 08:09:00,90.375,90.385,90.375,90.38,104200000.0
2009-10-29 08:10:00,90.38,90.39,90.37,90.375,193600000.0
2009-10-29 08:11:00,90.37,90.375,90.37,90.37,85200000.0
2009-10-29 08:12:00,90.37,90.37,90.36,90.36,309800000.0
2009-10-29 08:13:00,90.36,90.365,90.355,90.355,327800000.0
2009-10-29 08:14:00,90.35,90.355,90.335,90.335,209200001.0
2009-10-29 08:15:00,90.34,90.35,90.335,90.34,156799999.0
2009-10-29 08:16:00,90.34,90.345,90.34,90.345,70500000.0
2009-10-29 08:17:00,90.345,90.35,90.34,90.35,150500000.0
2009-10-29 08:18:00,90.36,90.36,90.35,90.355,170000000.0
2009-10-29 08:19:00,90.355,90.36,90.35,90.36,76800000.0
2009-10-29 08:20:00,90.36,90.365,90.36,90.36,130100000.0
2009-10-29 08:21:00,90.36,90.37,90.36,90.37,167700000.0
2009-10-29 08:22:00,90.365,90.375,90.365,90.37,90100000.0
2009-10-29 08:23:00,90.37,90.375,90.365,90.365,33500000.0
2009-10-29 08:24:00,90.365,90.37,90.365,90.37,14400000.0
2009-10-29 08:25:00,90.37,90.37,90.365,90.365,36100000.0
2009-10-29 08:26:00,90.365,90.37,90.365,90.365,127700000.0
2009-10-29 08:27:00,90.375,90.375,90.365,90.365,103300000.0
2009-10-29 08:28:00,90.365,90.37,90.365,90.365,76100000.0
2009-10-29 08:29:00,90.365,90.385,90.365,90.375,93400000.0
2009-10-29 08:30:00,90.37,90.385,90.37,90.38,158200000.0
2009-10-29 08:31:00,90.38,90.38,90.37,90.375,183600000.0
2009-10-29 08:32:00,90.375,90.38,90.375,90.38,124300000.0
2009-10-29 08:33:00,90.38,90.38,90.38,90.38,120300000.0
2009-10-29 08:34:00,90.38,90.38,90.375,90.375,59400000.0
2009-10-29 08:35:00,90.375,90.38,90.365,90.37,197500000.0
2009-10-29 08:36:00,90.37,90.37,90.36,90.37,108300000.0
2009-10-29 08:37:00,90.37,90.375,90.365,90.375,102600000.0
2009-10-29 08:38:00,90.375,90.375,90.37,90.37,49300000.0
2009-10-29 08:39:00,90.37,90.38,90.36,90.38,202300000.0
2009-10-29 08:40:00,90.38,90.38,90.365,90.365,252300000.0
2009-10-29 08:41:00,90.365,90.375,90.34,90.365,538500000.0
2009-10-29 08:42:00,90.365,90.385,90.365,90.375,279800000.0
2009-10-29 08:43:00,90.375,90.39,90.37,90.37,240900000.0
2009-10-29 08:44:00,90.37,90.395,90.37,90.37,416700000.0
2009-10-29 08:45:00,90.37,90.395,90.37,90.385,377099999.0
2009-10-29 08:46:00,90.385,90.4,90.375,90.375,335700000.0
2009-10-29 08:47:00,90.375,90.38,90.36,90.36,362200000.0
2009-10-29 08:48:00,90.36,90.36,90.34,90.345,277100000.0
2009-10-29 08:49:00,90.345,90.395,90.345,90.39,394500000.0
2009-10-29 08:50:00,90.39,90.47,90.39,90.455,552600000.0
2009-10-29 08:51:00,90.455,90.455,90.43,90.455,437300000.0
2009-10-29 08:52:00,90.46,90.46,90.455,90.455,145900000.0
2009-10-29 08:53:00,90.455,90.455,90.43,90.435,97400000.0
2009-10-29 08:54:00,90.44,90.44,90.43,90.44,146000000.0
2009-10-29 08:55:00,90.435,90.44,90.435,90.44,58100000.0
2009-10-29 08:56:00,90.44,90.44,90.435,90.44,51500000.0
2009-10-29 08:57:00,90.44,90.46,90.44,90.45,190500000.0
2009-10-29 08:58:00,90.455,90.47,90.455,90.46,226100000.0
2009-10-29 08:59:00,90.465,90.47,90.45,90.46,272800000.0
2009-10-29 09:00:00,90.465,90.47,90.46,90.47,172600000.0
2009-10-29 09:01:00,90.47,90.47,90.46,90.465,376000000.0
2009-10-29 09:02:00,90.465,90.525,90.465,90.485,748100000.0
2009-10-29 09:03:00,90.49,90.49,90.485,90.49,312400000.0
2009-10-29 09:04:00,90.49,90.49,90.47,90.475,412800000.0
2009-10-29 09:05:00,90.475,90.475,90.465,90.475,154099998.0
2009-10-29 09:06:00,90.475,90.49,90.47,90.485,296600000.0
2009-10-29 09:07:00,90.485,90.54,90.485,90.53,551300000.0
2009-10-29 09:08:00,90.525,90.545,90.525,90.53,656400000.0
2009-10-29 09:09:00,90.53,90.54,90.52,90.53,576500000.0
2009-10-29 09:10:00,90.53,90.555,90.52,90.555,689699999.0
2009-10-29 09:11:00,90.555,90.57,90.54,90.54,554299999.0
2009-10-29 09:12:00,90.54,90.55,90.52,90.535,343500000.0
2009-10-29 09:13:00,90.54,90.565,90.535,90.56,179000000.0
2009-10-29 09:14:00,90.56,90.58,90.555,90.56,519800004.0
2009-10-29 09:15:00,90.56,90.56,90.535,90.535,793199999.0
2009-10-29 09:16:00,90.535,90.545,90.53,90.54,652200001.0
2009-10-29 09:17:00,90.54,90.545,90.53,90.53,331400000.0
2009-10-29 09:18:00,90.53,90.57,90.53,90.565,566200001.0
2009-10-29 09:19:00,90.565,90.57,90.54,90.55,577300001.0
2009-10-29 09:20:00,90.55,90.55,90.505,90.505,705000007.0
2009-10-29 09:21:00,90.5,90.51,90.495,90.505,540300001.0
2009-10-29 09:22:00,90.5,90.51,90.485,90.495,651099999.0
2009-10-29 09:23:00,90.495,90.505,90.49,90.49,487900000.0
2009-10-29 09:24:00,90.49,90.49,90.47,90.47,470700000.0
2009-10-29 09:25:00,90.47,90.52,90.47,90.51,301100003.0
2009-10-29 09:26:00,90.51,90.51,90.49,90.495,427900001.0
2009-10-29 09:27:00,90.5,90.535,90.5,90.525,607600000.0
2009-10-29 09:28:00,90.525,90.53,90.515,90.525,472100000.0
2009-10-29 09:29:00,90.525,90.53,90.51,90.52,603300003.0
2009-10-29 09:30:00,90.52,90.53,90.52,90.53,255400000.0
2009-10-29 09:31:00,90.525,90.53,90.51,90.52,642800001.0
2009-10-29 09:32:00,90.52,90.53,90.505,90.505,537200000.0
2009-10-29 09:33:00,90.505,90.52,90.5,90.51,413500000.0
2009-10-29 09:34:00,90.51,90.515,90.475,90.485,361500001.0
2009-10-29 09:35:00,90.485,90.5,90.485,90.495,411300001.0
2009-10-29 09:36:00,90.495,90.505,90.495,90.505,544600001.0
2009-10-29 09:37:00,90.505,90.535,90.505,90.535,483100000.0
2009-10-29 09:38:00,90.535,90.56,90.525,90.545,520300000.0
2009-10-29 09:39:00,90.545,90.59,90.545,90.59,536199999.0
2009-10-29 09:40:00,90.59,90.63,90.57,90.585,1006100000.0
2009-10-29 09:41:00,90.585,90.6,90.57,90.6,374900000.0
2009-10-29 09:42:00,90.6,90.645,90.6,90.64,1231200009.0
2009-10-29 09:43:00,90.64,90.645,90.61,90.63,497300001.0
2009-10-29 09:44:00,90.63,90.64,90.63,90.635,413300001.0
2009-10-29 09:45:00,90.64,90.665,90.64,90.64,748700001.0
2009-10-29 09:46:00,90.64,90.67,90.64,90.67,566300003.0
2009-10-29 09:47:00,90.67,90.67,90.635,90.64,800200012.0
2009-10-29 09:48:00,90.635,90.64,90.585,90.61,563200002.0
2009-10-29 09:49:00,90.61,90.615,90.6,90.605,530599997.0
2009-10-29 09:50:00,90.605,90.62,90.6,90.6,882599998.0
2009-10-29 09:51:00,90.6,90.62,90.6,90.615,755100000.0
2009-10-29 09:52:00,90.62,90.62,90.61,90.62,420599993.0
2009-10-29 09:53:00,90.62,90.64,90.62,90.63,390600002.0
2009-10-29 09:54:00,90.63,90.665,90.625,90.665,594700002.0
2009-10-29 09:55:00,90.66,90.705,90.66,90.695,512700000.0
2009-10-29 09:56:00,90.7,90.7,90.665,90.67,427600000.0
2009-10-29 09:57:00,90.665,90.67,90.66,90.66,797999996.0
2009-10-29 09:58:00,90.66,90.675,90.64,90.665,337300000.0
2009-10-29 09:59:00,90.665,90.68,90.65,90.665,410100001.0
2009-10-29 10:00:00,90.66,90.69,90.66,90.685,252599999.0
2009-10-29 10:01:00,90.685,90.685,90.65,90.65,378000000.0
2009-10-29 10:02:00,90.65,90.67,90.64,90.64,591200000.0
2009-10-29 10:03:00,90.635,90.635,90.6,90.6,493299999.0
2009-10-29 10:04:00,90.6,90.62,90.595,90.615,800999999.0
2009-10-29 10:05:00,90.62,90.62,90.55,90.58,553199998.0
2009-10-29 10:06:00,90.58,90.59,90.57,90.59,743800000.0
2009-10-29 10:07:00,90.59,90.6,90.585,90.59,378300004.0
2009-10-29 10:08:00,90.59,90.61,90.58,90.59,998099996.0
2009-10-29 10:09:00,90.595,90.62,90.595,90.61,324500000.0
2009-10-29 10:10:00,90.61,90.615,90.59,90.61,592200000.0
2009-10-29 10:11:00,90.61,90.63,90.605,90.62,792200004.0
2009-10-29 10:12:00,90.62,90.655,90.62,90.65,841300001.0
2009-10-29 10:13:00,90.65,90.67,90.65,90.665,550300000.0
2009-10-29 10:14:00,90.665,90.67,90.66,90.66,394300000.0
2009-10-29 10:15:00,90.65,90.66,90.615,90.645,745900000.0
2009-10-29 10:16:00,90.645,90.67,90.645,90.66,274400000.0
2009-10-29 10:17:00,90.66,90.69,90.66,90.69,439900003.0
2009-10-29 10:18:00,90.69,90.69,90.665,90.68,265300000.0
2009-10-29 10:19:00,90.665,90.68,90.65,90.65,296600000.0
2009-10-29 10:20:00,90.65,90.695,90.65,90.69,560800002.0
2009-10-29 10:21:00,90.685,90.72,90.675,90.705,630700001.0
2009-10-29 10:22:00,90.705,90.72,90.705,90.71,540399998.0
2009-10-29 10:23:00,90.71,90.71,90.685,90.7,396700000.0
2009-10-29 10:24:00,90.7,90.74,90.69,90.72,457200000.0
2009-10-29 10:25:00,90.72,90.75,90.72,90.73,637500000.0
2009-10-29 10:26:00,90.73,90.755,90.725,90.735,566300000.0
2009-10-29 10:27:00,90.735,90.755,90.735,90.745,513699999.0
2009-10-29 10:28:00,90.745,90.775,90.745,90.765,952199998.0
2009-10-29 10:29:00,90.765,90.77,90.745,90.755,829099998.0
2009-10-29 10:30:00,90.755,90.79,90.755,90.78,563000000.0
2009-10-29 10:31:00,90.785,90.785,90.75,90.755,652100000.0
2009-10-29 10:32:00,90.755,90.76,90.72,90.73,644200003.0
2009-10-29 10:33:00,90.73,90.755,90.73,90.73,598600000.0
2009-10-29 10:34:00,90.735,90.745,90.72,90.725,687800000.0
2009-10-29 10:35:00,90.73,90.765,90.73,90.76,324200000.0
2009-10-29 10:36:00,90.76,90.77,90.75,90.76,505800000.0
2009-10-29 10:37:00,90.76,90.765,90.755,90.76,590300000.0
2009-10-29 10:38:00,90.76,90.76,90.73,90.73,225300000.0
2009-10-29 10:39:00,90.73,90.73,90.71,90.72,607200000.0
2009-10-29 10:40:00,90.72,90.72,90.705,90.705,277900000.0
2009-10-29 10:41:00,90.705,90.71,90.69,90.7,504700000.0
2009-10-29 10:42:00,90.7,90.71,90.685,90.69,493100000.0
2009-10-29 10:43:00,90.69,90.7,90.68,90.68,314700000.0
2009-10-29 10:44:00,90.68,90.685,90.67,90.685,291500000.0
2009-10-29 10:45:00,90.69,90.7,90.68,90.68,624300000.0
2009-10-29 10:46:00,90.68,90.695,90.68,90.68,266200000.0
2009-10-29 10:47:00,90.68,90.69,90.68,90.685,178500000.0
2009-10-29 10:48:00,90.685,90.69,90.68,90.69,228100000.0
2009-10-29 10:49:00,90.69,90.695,90.685,90.695,222000000.0
2009-10-29 10:50:00,90.695,90.71,90.695,90.7,259500000.0
2009-10-29 10:51:00,90.7,90.7,90.68,90.69,271900000.0
2009-10-29 10:52:00,90.69,90.7,90.68,90.685,287500000.0
2009-10-29 10:53:00,90.685,90.69,90.68,90.685,392000000.0
2009-10-29 10:54:00,90.685,90.69,90.65,90.66,723000000.0
2009-10-29 10:55:00,90.66,90.7,90.655,90.69,620200002.0
2009-10-29 10:56:00,90.69,90.705,90.68,90.685,840999998.0
2009-10-29 10:57:00,90.685,90.695,90.685,90.69,256500000.0
2009-10-29 10:58:00,90.685,90.69,90.68,90.69,385900000.0
2009-10-29 10:59:00,90.69,90.69,90.67,90.685,231600000.0
2009-10-29 11:00:00,90.685,90.69,90.67,90.67,198000000.0
2009-10-29 11:01:00,90.675,90.7,90.675,90.7,186600000.0
2009-10-29 11:02:00,90.7,90.725,90.7,90.725,119800000.0
2009-10-29 11:03:00,90.725,90.73,90.7,90.7,777900003.0
2009-10-29 11:04:00,90.7,90.71,90.69,90.7,431000000.0
2009-10-29 11:05:00,90.7,90.725,90.7,90.72,384399997.0
2009-10-29 11:06:00,90.72,90.72,90.705,90.715,381400000.0
2009-10-29 11:07:00,90.715,90.735,90.715,90.73,833500002.0
2009-10-29 11:08:00,90.735,90.76,90.73,90.75,688899999.0
2009-10-29 11:09:00,90.755,90.77,90.745,90.755,731799999.0
2009-10-29 11:10:00,90.755,90.77,90.75,90.765,754999999.0
2009-10-29 11:11:00,90.77,90.77,90.74,90.745,569000002.0
2009-10-29 11:12:00,90.745,90.75,90.74,90.74,546900000.0
2009-10-29 11:13:00,90.74,90.745,90.73,90.73,600900002.0
2009-10-29 11:14:00,90.73,90.75,90.725,90.74,571000000.0
2009-10-29 11:15:00,90.74,90.75,90.73,90.75,534300000.0
2009-10-29 11:16:00,90.75,90.75,90.73,90.75,257700000.0
2009-10-29 11:17:00,90.75,90.75,90.73,90.74,405800000.0
2009-10-29 11:18:00,90.74,90.75,90.74,90.74,338100000.0
2009-10-29 11:19:00,90.745,90.77,90.745,90.76,717799999.0
2009-10-29 11:20:00,90.76,90.77,90.755,90.77,381299999.0
2009-10-29 11:21:00,90.77,90.78,90.765,90.775,553700000.0
2009-10-29 11:22:00,90.775,90.825,90.775,90.805,633499998.0
2009-10-29 11:23:00,90.8,90.81,90.785,90.79,635700001.0
2009-10-29 11:24:00,90.79,90.815,90.785,90.81,326100000.0
2009-10-29 11:25:00,90.81,90.81,90.77,90.79,534299999.0
2009-10-29 11:26:00,90.785,90.79,90.77,90.77,552699999.0
2009-10-29 11:27:00,90.77,90.785,90.745,90.765,604699999.0
2009-10-29 11:28:00,90.765,90.765,90.745,90.75,490000000.0
2009-10-29 11:29:00,90.75,90.76,90.745,90.755,361900000.0
2009-10-29 11:30:00,90.755,90.78,90.755,90.78,95800000.0
2009-10-29 11:31:00,90.775,90.78,90.77,90.775,510700000.0
2009-10-29 11:32:00,90.775,90.775,90.76,90.76,403999998.0
2009-10-29 11:33:00,90.76,90.775,90.76,90.765,162200000.0
2009-10-29 11:34:00,90.765,90.765,90.75,90.755,441900000.0
2009-10-29 11:35:00,90.755,90.76,90.75,90.76,504899999.0
2009-10-29 11:36:00,90.76,90.76,90.755,90.755,507200000.0
2009-10-29 11:37:00,90.755,90.755,90.75,90.75,528800000.0
2009-10-29 11:38:00,90.745,90.76,90.745,90.755,322600000.0
2009-10-29 11:39:00,90.755,90.76,90.75,90.755,475400000.0
2009-10-29 11:40:00,90.755,90.765,90.73,90.765,691400000.0
2009-10-29 11:41:00,90.765,90.77,90.755,90.765,409400000.0
2009-10-29 11:42:00,90.765,90.775,90.765,90.77,325800000.0
2009-10-29 11:43:00,90.77,90.775,90.77,90.775,81500000.0
2009-10-29 11:44:00,90.775,90.775,90.77,90.775,327999999.0
2009-10-29 11:45:00,90.775,90.79,90.77,90.785,264200000.0
2009-10-29 11:46:00,90.785,90.81,90.775,90.81,422200000.0
2009-10-29 11:47:00,90.81,90.81,90.795,90.8,259400000.0
2009-10-29 11:48:00,90.8,90.81,90.8,90.805,298500001.0
2009-10-29 11:49:00,90.805,90.805,90.755,90.76,530599999.0
2009-10-29 11:50:00,90.76,90.77,90.755,90.76,276800002.0
2009-10-29 11:51:00,90.76,90.77,90.76,90.77,367800000.0
2009-10-29 11:52:00,90.77,90.77,90.76,90.77,345300000.0
2009-10-29 11:53:00,90.77,90.78,90.765,90.77,286200000.0
2009-10-29 11:54:00,90.77,90.775,90.765,90.775,168800000.0
2009-10-29 11:55:00,90.775,90.775,90.765,90.77,342499998.0
2009-10-29 11:56:00,90.77,90.77,90.75,90.755,802900001.0
2009-10-29 11:57:00,90.755,90.755,90.72,90.745,839100001.0
2009-10-29 11:58:00,90.745,90.75,90.725,90.745,568600001.0
2009-10-29 11:59:00,90.745,90.77,90.735,90.77,506200001.0
2009-10-29 12:00:00,90.77,90.77,90.74,90.745,604400000.0
2009-10-29 12:01:00,90.75,90.76,90.74,90.76,333900000.0
2009-10-29 12:02:00,90.76,90.76,90.76,90.76,130700000.0
2009-10-29 12:03:00,90.76,90.76,90.725,90.725,238000000.0
2009-10-29 12:04:00,90.725,90.73,90.71,90.72,354600001.0
2009-10-29 12:05:00,90.72,90.72,90.7,90.705,545099998.0
2009-10-29 12:06:00,90.705,90.725,90.705,90.72,568800007.0
2009-10-29 12:07:00,90.72,90.72,90.7,90.705,458099999.0
2009-10-29 12:08:00,90.7,90.705,90.675,90.685,857700003.0
2009-10-29 12:09:00,90.685,90.7,90.68,90.685,1027299996.0
2009-10-29 12:10:00,90.68,90.69,90.675,90.675,504500001.0
2009-10-29 12:11:00,90.68,90.71,90.665,90.7,665500003.0
2009-10-29 12:12:00,90.7,90.71,90.695,90.705,447600004.0
2009-10-29 12:13:00,90.705,90.71,90.705,90.71,475699997.0
2009-10-29 12:14:00,90.71,90.725,90.705,90.705,973000001.0
2009-10-29 12:15:00,90.705,90.705,90.685,90.69,900800007.0
2009-10-29 12:16:00,90.69,90.715,90.69,90.7,516500007.0
2009-10-29 12:17:00,90.7,90.71,90.7,90.7,479700001.0
2009-10-29 12:18:00,90.7,90.71,90.68,90.68,431700000.0
2009-10-29 12:19:00,90.68,90.7,90.68,90.695,515900002.0
2009-10-29 12:20:00,90.69,90.69,90.685,90.69,161400000.0
2009-10-29 12:21:00,90.69,90.74,90.685,90.74,459000000.0
2009-10-29 12:22:00,90.745,90.75,90.72,90.74,548800000.0
2009-10-29 12:23:00,90.74,90.745,90.72,90.725,389699999.0
2009-10-29 12:24:00,90.73,90.735,90.725,90.725,537100005.0
2009-10-29 12:25:00,90.725,90.73,90.72,90.72,701600001.0
2009-10-29 12:26:00,90.72,90.725,90.72,90.725,443600001.0
2009-10-29 12:27:00,90.725,90.725,90.715,90.725,478500003.0
2009-10-29 12:28:00,90.725,90.725,90.705,90.72,787600004.0
2009-10-29 12:29:00,90.72,90.745,90.72,90.74,887300000.0
2009-10-29 12:30:00,90.74,90.74,90.715,90.735,882900002.0
2009-10-29 12:31:00,90.735,90.745,90.73,90.74,519799999.0
2009-10-29 12:32:00,90.745,90.75,90.74,90.75,682199997.0
2009-10-29 12:33:00,90.75,90.75,90.71,90.73,580299999.0
2009-10-29 12:34:00,90.73,90.74,90.73,90.735,385800000.0
2009-10-29 12:35:00,90.74,90.75,90.735,90.75,408499998.0
2009-10-29 12:36:00,90.75,90.75,90.74,90.74,232900001.0
2009-10-29 12:37:00,90.74,90.76,90.74,90.75,458000001.0
2009-10-29 12:38:00,90.75,90.76,90.75,90.75,139800000.0
2009-10-29 12:39:00,90.75,90.76,90.75,90.755,383300000.0
2009-10-29 12:40:00,90.755,90.76,90.755,90.76,620299999.0
2009-10-29 12:41:00,90.76,90.76,90.755,90.755,521399995.0
2009-10-29 12:42:00,90.755,90.76,90.755,90.755,547000002.0
2009-10-29 12:43:00,90.755,90.76,90.755,90.755,610500000.0
2009-10-29 12:44:00,90.755,90.77,90.755,90.76,378300001.0
2009-10-29 12:45:00,90.76,90.76,90.745,90.745,354900000.0
2009-10-29 12:46:00,90.745,90.75,90.735,90.735,138600000.0
2009-10-29 12:47:00,90.73,90.73,90.72,90.72,368500000.0
2009-10-29 12:48:00,90.72,90.73,90.72,90.725,396600000.0
2009-10-29 12:49:00,90.725,90.735,90.72,90.725,429900000.0
2009-10-29 12:50:00,90.725,90.73,90.715,90.72,281000000.0
2009-10-29 12:51:00,90.72,90.73,90.72,90.73,299099999.0
2009-10-29 12:52:00,90.73,90.745,90.725,90.735,515100001.0
2009-10-29 12:53:00,90.735,90.75,90.73,90.745,296800000.0
2009-10-29 12:54:00,90.745,90.745,90.71,90.71,379200000.0
2009-10-29 12:55:00,90.7,90.72,90.7,90.71,728200001.0
2009-10-29 12:56:00,90.71,90.71,90.71,90.71,97800000.0
2009-10-29 12:57:00,90.71,90.72,90.71,90.715,678699999.0
2009-10-29 12:58:00,90.72,90.725,90.715,90.72,735599995.0
2009-10-29 12:59:00,90.72,90.72,90.67,90.68,326400001.0
2009-10-29 13:00:00,90.68,90.68,90.665,90.68,448399999.0
2009-10-29 13:01:00,90.675,90.68,90.67,90.675,684400012.0
2009-10-29 13:02:00,90.675,90.68,90.665,90.67,1093300000.0
2009-10-29 13:03:00,90.67,90.675,90.64,90.665,694000000.0
2009-10-29 13:04:00,90.665,90.69,90.66,90.675,679000002.0
2009-10-29 13:05:00,90.675,90.685,90.67,90.68,410000000.0
2009-10-29 13:06:00,90.68,90.68,90.68,90.68,222800000.0
2009-10-29 13:07:00,90.68,90.69,90.68,90.685,576900001.0
2009-10-29 13:08:00,90.685,90.69,90.68,90.69,211400000.0
2009-10-29 13:09:00,90.685,90.69,90.675,90.69,361799999.0
2009-10-29 13:10:00,90.685,90.7,90.675,90.69,589299997.0
2009-10-29 13:11:00,90.69,90.715,90.685,90.715,707500007.0
2009-10-29 13:12:00,90.715,90.715,90.695,90.695,357200003.0
2009-10-29 13:13:00,90.695,90.715,90.695,90.705,516999998.0
2009-10-29 13:14:00,90.705,90.715,90.705,90.71,359100000.0
2009-10-29 13:15:00,90.71,90.73,90.71,90.725,348400000.0
2009-10-29 13:16:00,90.73,90.73,90.71,90.725,517899998.0
2009-10-29 13:17:00,90.73,90.73,90.71,90.725,520900000.0
2009-10-29 13:18:00,90.725,90.75,90.725,90.75,547999999.0
2009-10-29 13:19:00,90.74,90.745,90.72,90.74,274500000.0
2009-10-29 13:20:00,90.74,90.74,90.725,90.73,206000002.0
2009-10-29 13:21:00,90.725,90.73,90.685,90.715,322799999.0
2009-10-29 13:22:00,90.715,90.74,90.715,90.73,149900000.0
2009-10-29 13:23:00,90.73,90.73,90.715,90.72,308000000.0
2009-10-29 13:24:00,90.72,90.725,90.7,90.705,143500000.0
2009-10-29 13:25:00,90.7,90.705,90.68,90.68,426900000.0
2009-10-29 13:26:00,90.68,90.69,90.68,90.69,46500000.0
2009-10-29 13:27:00,90.69,90.715,90.685,90.69,294399999.0
2009-10-29 13:28:00,90.69,90.69,90.68,90.69,231000001.0
2009-10-29 13:29:00,90.69,90.7,90.69,90.69,195999999.0
2009-10-29 13:30:00,90.69,90.7,90.685,90.69,198800000.0
2009-10-29 13:31:00,90.69,90.7,90.69,90.7,308900000.0
2009-10-29 13:32:00,90.7,90.71,90.695,90.705,406299999.0
2009-10-29 13:33:00,90.705,90.71,90.685,90.69,313900001.0
2009-10-29 13:34:00,90.69,90.705,90.68,90.685,411199999.0
2009-10-29 13:35:00,90.685,90.69,90.68,90.69,578900001.0
2009-10-29 13:36:00,90.69,90.69,90.68,90.68,595400002.0
2009-10-29 13:37:00,90.68,90.71,90.68,90.7,470000000.0
2009-10-29 13:38:00,90.7,90.71,90.695,90.705,509800000.0
2009-10-29 13:39:00,90.705,90.71,90.695,90.7,291300000.0
2009-10-29 13:40:00,90.7,90.705,90.7,90.705,110800000.0
2009-10-29 13:41:00,90.7,90.71,90.7,90.705,354200000.0
2009-10-29 13:42:00,90.705,90.705,90.695,90.7,490000000.0
2009-10-29 13:43:00,90.7,90.73,90.7,90.72,294099999.0
2009-10-29 13:44:00,90.72,90.73,90.715,90.72,614400002.0
2009-10-29 13:45:00,90.725,90.73,90.72,90.725,350300000.0
2009-10-29 13:46:00,90.725,90.73,90.72,90.725,400100000.0
2009-10-29 13:47:00,90.73,90.73,90.72,90.72,181400000.0
2009-10-29 13:48:00,90.72,90.74,90.72,90.73,464600002.0
2009-10-29 13:49:00,90.73,90.74,90.73,90.73,417400001.0
2009-10-29 13:50:00,90.73,90.73,90.73,90.73,291400000.0
2009-10-29 13:51:00,90.73,90.735,90.73,90.73,178800000.0
2009-10-29 13:52:00,90.73,90.75,90.73,90.75,264400000.0
2009-10-29 13:53:00,90.755,90.755,90.75,90.75,363599999.0
2009-10-29 13:54:00,90.75,90.75,90.73,90.74,476300000.0
2009-10-29 13:55:00,90.74,90.755,90.74,90.75,314000001.0
2009-10-29 13:56:00,90.755,90.76,90.74,90.76,392100000.0
2009-10-29 13:57:00,90.76,90.77,90.76,90.76,289200000.0
2009-10-29 13:58:00,90.765,90.77,90.76,90.765,280200000.0
2009-10-29 13:59:00,90.76,90.77,90.76,90.765,159200000.0
2009-10-29 14:00:00,90.76,90.765,90.75,90.765,534399996.0
2009-10-29 14:01:00,90.765,90.765,90.76,90.76,203400000.0
2009-10-29 14:02:00,90.765,90.77,90.75,90.755,352900000.0
2009-10-29 14:03:00,90.76,90.77,90.755,90.755,445800001.0
2009-10-29 14:04:00,90.76,90.76,90.75,90.755,241799998.0
2009-10-29 14:05:00,90.755,90.765,90.75,90.75,370700000.0
2009-10-29 14:06:00,90.75,90.755,90.74,90.745,261900000.0
2009-10-29 14:07:00,90.745,90.75,90.735,90.75,346200000.0
2009-10-29 14:08:00,90.755,90.765,90.745,90.755,590800000.0
2009-10-29 14:09:00,90.755,90.765,90.75,90.76,296100000.0
2009-10-29 14:10:00,90.76,90.765,90.755,90.755,347500000.0
2009-10-29 14:11:00,90.76,90.77,90.755,90.765,403800000.0
2009-10-29 14:12:00,90.77,90.775,90.765,90.77,297300000.0
2009-10-29 14:13:00,90.77,90.77,90.76,90.765,181700000.0
2009-10-29 14:14:00,90.765,90.765,90.755,90.76,293200000.0
2009-10-29 14:15:00,90.755,90.755,90.75,90.755,142800000.0
2009-10-29 14:16:00,90.755,90.765,90.745,90.76,706900003.0
2009-10-29 14:17:00,90.76,90.76,90.74,90.745,520700000.0
2009-10-29 14:18:00,90.745,90.76,90.745,90.745,239200002.0
2009-10-29 14:19:00,90.74,90.75,90.735,90.745,354100002.0
2009-10-29 14:20:00,90.745,90.75,90.745,90.745,543400000.0
2009-10-29 14:21:00,90.745,90.76,90.735,90.76,564500000.0
2009-10-29 14:22:00,90.76,90.76,90.75,90.76,732600011.0
2009-10-29 14:23:00,90.76,90.765,90.75,90.76,806000000.0
2009-10-29 14:24:00,90.76,90.77,90.755,90.77,754500000.0
2009-10-29 14:25:00,90.77,90.785,90.77,90.78,376900000.0
2009-10-29 14:26:00,90.78,90.78,90.73,90.73,1058700002.0
2009-10-29 14:27:00,90.735,90.735,90.71,90.73,449700001.0
2009-10-29 14:28:00,90.73,90.735,90.7,90.71,619400000.0
2009-10-29 14:29:00,90.71,90.715,90.69,90.71,668599998.0
2009-10-29 14:30:00,90.72,91.155,90.72,91.145,520599997.0
2009-10-29 14:31:00,91.15,91.155,91.045,91.085,351900000.0
2009-10-29 14:32:00,91.085,91.175,91.055,91.125,584499999.0
2009-10-29 14:33:00,91.125,91.16,91.11,91.135,580400000.0
2009-10-29 14:34:00,91.135,91.245,91.125,91.17,490400000.0
2009-10-29 14:35:00,91.17,91.19,91.11,91.19,366700000.0
2009-10-29 14:36:00,91.185,91.305,91.165,91.305,829700000.0
2009-10-29 14:37:00,91.305,91.34,91.245,91.245,1052900002.0
2009-10-29 14:38:00,91.245,91.25,91.18,91.195,1032100000.0
2009-10-29 14:39:00,91.195,91.215,91.185,91.205,1195100002.0
2009-10-29 14:40:00,91.205,91.22,91.175,91.175,785000004.0
2009-10-29 14:41:00,91.175,91.205,91.175,91.19,1132700000.0
2009-10-29 14:42:00,91.19,91.2,91.175,91.19,771900001.0
2009-10-29 14:43:00,91.19,91.205,91.17,91.175,770799999.0
2009-10-29 14:44:00,91.175,91.23,91.155,91.225,519200001.0
2009-10-29 14:45:00,91.225,91.27,91.225,91.26,424600000.0
2009-10-29 14:46:00,91.26,91.3,91.24,91.255,566700001.0
2009-10-29 14:47:00,91.255,91.27,91.245,91.265,573900000.0
2009-10-29 14:48:00,91.265,91.29,91.25,91.265,579400000.0
2009-10-29 14:49:00,91.27,91.27,91.225,91.23,621700001.0
2009-10-29 14:50:00,91.23,91.23,91.195,91.205,386700000.0
2009-10-29 14:51:00,91.21,91.21,91.185,91.195,499299999.0
2009-10-29 14:52:00,91.195,91.22,91.195,91.21,531200000.0
2009-10-29 14:53:00,91.205,91.24,91.2,91.22,426200000.0
2009-10-29 14:54:00,91.21,91.265,91.21,91.25,713799997.0
2009-10-29 14:55:00,91.25,91.26,91.235,91.245,259900000.0
2009-10-29 14:56:00,91.24,91.265,91.23,91.23,488000000.0
2009-10-29 14:57:00,91.235,91.255,91.205,91.25,455100001.0
2009-10-29 14:58:00,91.25,91.29,91.24,91.26,438500000.0
2009-10-29 14:59:00,91.255,91.265,91.22,91.245,520000000.0
2009-10-29 15:00:00,91.245,91.285,91.24,91.28,482900000.0
2009-10-29 15:01:00,91.28,91.32,91.245,91.32,375700000.0
2009-10-29 15:02:00,91.315,91.45,91.305,91.445,652500002.0
2009-10-29 15:03:00,91.44,91.455,91.405,91.41,645600001.0
2009-10-29 15:04:00,91.41,91.41,91.37,91.37,771599996.0
2009-10-29 15:05:00,91.375,91.4,91.375,91.38,376800000.0
2009-10-29 15:06:00,91.38,91.42,91.37,91.415,455800001.0
2009-10-29 15:07:00,91.42,91.43,91.415,91.43,593300001.0
2009-10-29 15:08:00,91.43,91.44,91.39,91.39,620900001.0
2009-10-29 15:09:00,91.39,91.4,91.365,91.375,929099998.0
2009-10-29 15:10:00,91.38,91.38,91.37,91.375,1125900005.0
2009-10-29 15:11:00,91.375,91.38,91.365,91.38,621799996.0
2009-10-29 15:12:00,91.38,91.395,91.375,91.39,611799999.0
2009-10-29 15:13:00,91.385,91.39,91.37,91.39,392900000.0
2009-10-29 15:14:00,91.39,91.405,91.36,91.38,786799999.0
2009-10-29 15:15:00,91.385,91.39,91.37,91.375,450300001.0
2009-10-29 15:16:00,91.375,91.38,91.34,91.34,505200002.0
2009-10-29 15:17:00,91.34,91.375,91.34,91.355,803900002.0
2009-10-29 15:18:00,91.355,91.36,91.33,91.335,832399999.0
2009-10-29 15:19:00,91.335,91.345,91.325,91.325,681200000.0
2009-10-29 15:20:00,91.325,91.33,91.285,91.295,665500000.0
2009-10-29 15:21:00,91.295,91.295,91.23,91.24,937199999.0
2009-10-29 15:22:00,91.24,91.245,91.2,91.21,847699997.0
2009-10-29 15:23:00,91.21,91.21,91.165,91.18,725900000.0
2009-10-29 15:24:00,91.18,91.185,91.125,91.125,684200000.0
2009-10-29 15:25:00,91.125,91.185,91.125,91.185,953999997.0
2009-10-29 15:26:00,91.185,91.23,91.185,91.21,1020499999.0
2009-10-29 15:27:00,91.21,91.23,91.21,91.21,1378299998.0
2009-10-29 15:28:00,91.21,91.215,91.195,91.21,850699995.0
2009-10-29 15:29:00,91.21,91.235,91.205,91.235,928700003.0
2009-10-29 15:30:00,91.235,91.26,91.235,91.24,707400002.0
2009-10-29 15:31:00,91.24,91.27,91.235,91.27,784400000.0
2009-10-29 15:32:00,91.27,91.295,91.27,91.28,639899997.0
2009-10-29 15:33:00,91.28,91.3,91.28,91.3,582100000.0
2009-10-29 15:34:00,91.3,91.31,91.29,91.3,473799999.0
2009-10-29 15:35:00,91.3,91.305,91.23,91.23,993700001.0
2009-10-29 15:36:00,91.23,91.24,91.2,91.215,643599999.0
2009-10-29 15:37:00,91.21,91.24,91.21,91.23,1056600005.0
2009-10-29 15:38:00,91.23,91.24,91.2,91.215,974000000.0
2009-10-29 15:39:00,91.215,91.22,91.19,91.205,852199997.0
2009-10-29 15:40:00,91.205,91.24,91.2,91.23,861599999.0
2009-10-29 15:41:00,91.23,91.26,91.23,91.25,1178399997.0
2009-10-29 15:42:00,91.25,91.26,91.24,91.26,522199996.0
2009-10-29 15:43:00,91.26,91.265,91.245,91.25,948600004.0
2009-10-29 15:44:00,91.25,91.26,91.22,91.225,685000001.0
2009-10-29 15:45:00,91.225,91.235,91.2,91.235,815199999.0
2009-10-29 15:46:00,91.23,91.23,91.2,91.205,527100000.0
2009-10-29 15:47:00,91.205,91.23,91.195,91.22,627300004.0
2009-10-29 15:48:00,91.22,91.235,91.2,91.205,765500004.0
2009-10-29 15:49:00,91.205,91.215,91.18,91.205,860499998.0
2009-10-29 15:50:00,91.205,91.225,91.2,91.2,639800002.0
2009-10-29 15:51:00,91.205,91.215,91.2,91.21,469100005.0
2009-10-29 15:52:00,91.21,91.21,91.2,91.2,658999995.0
2009-10-29 15:53:00,91.2,91.225,91.2,91.205,577000002.0
2009-10-29 15:54:00,91.205,91.24,91.205,91.235,520999999.0
2009-10-29 15:55:00,91.24,91.265,91.24,91.25,625699999.0
2009-10-29 15:56:00,91.25,91.26,91.23,91.245,656500002.0
2009-10-29 15:57:00,91.24,91.245,91.235,91.235,595999999.0
2009-10-29 15:58:00,91.235,91.235,91.2,91.21,467899999.0
2009-10-29 15:59:00,91.21,91.23,91.2,91.23,497199996.0
2009-10-29 16:00:00,91.23,91.24,91.225,91.235,756200003.0
2009-10-29 16:01:00,91.23,91.26,91.215,91.235,841999998.0
2009-10-29 16:02:00,91.23,91.235,91.21,91.22,778100000.0
2009-10-29 16:03:00,91.22,91.27,91.22,91.27,1013899998.0
2009-10-29 16:04:00,91.265,91.265,91.225,91.23,802899997.0
2009-10-29 16:05:00,91.225,91.24,91.22,91.23,395499998.0
2009-10-29 16:06:00,91.23,91.28,91.225,91.27,511800000.0
2009-10-29 16:07:00,91.27,91.305,91.265,91.29,780600002.0
2009-10-29 16:08:00,91.29,91.305,91.28,91.285,539300001.0
2009-10-29 16:09:00,91.285,91.3,91.275,91.285,739900003.0
2009-10-29 16:10:00,91.285,91.285,91.265,91.27,248199998.0
2009-10-29 16:11:00,91.27,91.27,91.255,91.255,310199999.0
2009-10-29 16:12:00,91.255,91.28,91.245,91.28,608300001.0
2009-10-29 16:13:00,91.28,91.285,91.27,91.28,670299999.0
2009-10-29 16:14:00,91.28,91.32,91.28,91.32,712700000.0
2009-10-29 16:15:00,91.315,91.34,91.31,91.335,882599999.0
2009-10-29 16:16:00,91.335,91.34,91.31,91.32,827499997.0
2009-10-29 16:17:00,91.32,91.32,91.3,91.315,546300000.0
2009-10-29 16:18:00,91.315,91.335,91.31,91.315,663799999.0
2009-10-29 16:19:00,91.315,91.315,91.29,91.29,750300002.0
2009-10-29 16:20:00,91.29,91.3,91.29,91.29,381100000.0
2009-10-29 16:21:00,91.29,91.29,91.28,91.28,306100000.0
2009-10-29 16:22:00,91.27,91.34,91.27,91.33,550799999.0
2009-10-29 16:23:00,91.33,91.34,91.32,91.335,677500000.0
2009-10-29 16:24:00,91.33,91.33,91.295,91.3,626899999.0
2009-10-29 16:25:00,91.3,91.3,91.27,91.28,714199999.0
2009-10-29 16:26:00,91.275,91.295,91.26,91.295,940199997.0
2009-10-29 16:27:00,91.29,91.33,91.29,91.31,573900000.0
2009-10-29 16:28:00,91.31,91.33,91.28,91.325,720799998.0
2009-10-29 16:29:00,91.325,91.34,91.29,91.305,548399999.0
2009-10-29 16:30:00,91.31,91.335,91.305,91.325,675199999.0
2009-10-29 16:31:00,91.325,91.33,91.32,91.325,729299997.0
2009-10-29 16:32:00,91.32,91.325,91.255,91.275,1163900005.0
2009-10-29 16:33:00,91.275,91.29,91.275,91.29,657200001.0
2009-10-29 16:34:00,91.29,91.305,91.26,91.26,585500002.0
2009-10-29 16:35:00,91.265,91.28,91.26,91.275,643699998.0
2009-10-29 16:36:00,91.275,91.28,91.265,91.27,690699996.0
2009-10-29 16:37:00,91.27,91.29,91.27,91.285,451099998.0
2009-10-29 16:38:00,91.285,91.31,91.27,91.285,496000000.0
2009-10-29 16:39:00,91.285,91.29,91.26,91.29,673600001.0
2009-10-29 16:40:00,91.29,91.3,91.29,91.3,390400000.0
2009-10-29 16:41:00,91.295,91.3,91.28,91.29,616100000.0
2009-10-29 16:42:00,91.29,91.3,91.275,91.29,742899999.0
2009-10-29 16:43:00,91.29,91.295,91.26,91.265,937499997.0
2009-10-29 16:44:00,91.265,91.275,91.25,91.26,690600002.0
2009-10-29 16:45:00,91.265,91.27,91.26,91.27,515500000.0
2009-10-29 16:46:00,91.27,91.29,91.26,91.28,473500007.0
2009-10-29 16:47:00,91.28,91.28,91.28,91.28,580000000.0
2009-10-29 16:48:00,91.28,91.28,91.25,91.26,425100000.0
2009-10-29 16:49:00,91.26,91.26,91.24,91.25,656499999.0
2009-10-29 16:50:00,91.25,91.26,91.235,91.255,477600000.0
2009-10-29 16:51:00,91.25,91.26,91.25,91.25,766600004.0
2009-10-29 16:52:00,91.25,91.275,91.25,91.25,1027099999.0
2009-10-29 16:53:00,91.25,91.25,91.24,91.25,689799994.0
2009-10-29 16:54:00,91.26,91.26,91.24,91.25,312800000.0
2009-10-29 16:55:00,91.255,91.255,91.25,91.25,243500000.0
2009-10-29 16:56:00,91.25,91.27,91.25,91.27,446700000.0
2009-10-29 16:57:00,91.27,91.28,91.255,91.26,434000000.0
2009-10-29 16:58:00,91.26,91.26,91.24,91.24,649399999.0
2009-10-29 16:59:00,91.24,91.31,91.24,91.305,584500000.0
2009-10-29 17:00:00,91.305,91.32,91.295,91.315,798699998.0
2009-10-29 17:01:00,91.315,91.33,91.3,91.3,1031700003.0
2009-10-29 17:02:00,91.3,91.3,91.27,91.28,628700003.0
2009-10-29 17:03:00,91.28,91.3,91.26,91.285,505300001.0
2009-10-29 17:04:00,91.285,91.3,91.265,91.285,967099999.0
2009-10-29 17:05:00,91.285,91.29,91.26,91.285,699100000.0
2009-10-29 17:06:00,91.285,91.33,91.28,91.305,813599999.0
2009-10-29 17:07:00,91.31,91.32,91.295,91.305,779000002.0
2009-10-29 17:08:00,91.305,91.305,91.28,91.295,615000000.0
2009-10-29 17:09:00,91.295,91.31,91.29,91.29,553500001.0
2009-10-29 17:10:00,91.29,91.31,91.29,91.31,709300001.0
2009-10-29 17:11:00,91.31,91.335,91.305,91.325,584700004.0
2009-10-29 17:12:00,91.325,91.37,91.32,91.36,1045200000.0
2009-10-29 17:13:00,91.36,91.36,91.33,91.33,999399992.0
2009-10-29 17:14:00,91.33,91.33,91.31,91.33,532500002.0
2009-10-29 17:15:00,91.33,91.35,91.31,91.35,851700008.0
2009-10-29 17:16:00,91.35,91.355,91.33,91.33,857499999.0
2009-10-29 17:17:00,91.33,91.345,91.33,91.34,777399999.0
2009-10-29 17:18:00,91.34,91.35,91.335,91.35,552700001.0
2009-10-29 17:19:00,91.35,91.35,91.335,91.345,426200000.0
2009-10-29 17:20:00,91.345,91.365,91.34,91.355,902299997.0
2009-10-29 17:21:00,91.355,91.36,91.335,91.34,536300000.0
2009-10-29 17:22:00,91.34,91.35,91.33,91.34,443399999.0
2009-10-29 17:23:00,91.34,91.35,91.335,91.34,487299999.0
2009-10-29 17:24:00,91.34,91.37,91.335,91.365,542000000.0
2009-10-29 17:25:00,91.365,91.365,91.35,91.365,830600000.0
2009-10-29 17:26:00,91.365,91.38,91.36,91.365,626000000.0
2009-10-29 17:27:00,91.37,91.38,91.36,91.37,641400000.0
2009-10-29 17:28:00,91.37,91.385,91.36,91.38,471000000.0
2009-10-29 17:29:00,91.38,91.38,91.365,91.37,708200001.0
2009-10-29 17:30:00,91.37,91.375,91.365,91.37,1017399998.0
2009-10-29 17:31:00,91.365,91.375,91.36,91.37,797299992.0
2009-10-29 17:32:00,91.37,91.38,91.36,91.38,495999999.0
2009-10-29 17:33:00,91.38,91.41,91.365,91.38,805900000.0
2009-10-29 17:34:00,91.385,91.4,91.38,91.395,732699999.0
2009-10-29 17:35:00,91.39,91.4,91.37,91.375,705399996.0
2009-10-29 17:36:00,91.375,91.38,91.37,91.38,693200000.0
2009-10-29 17:37:00,91.38,91.4,91.37,91.38,835500000.0
2009-10-29 17:38:00,91.38,91.41,91.37,91.41,831599996.0
2009-10-29 17:39:00,91.405,91.415,91.4,91.4,786399988.0
2009-10-29 17:40:00,91.4,91.4,91.355,91.36,722399997.0
2009-10-29 17:41:00,91.36,91.385,91.36,91.38,361700002.0
2009-10-29 17:42:00,91.375,91.395,91.37,91.39,611899996.0
2009-10-29 17:43:00,91.39,91.405,91.375,91.385,726400001.0
2009-10-29 17:44:00,91.385,91.385,91.355,91.355,776699999.0
2009-10-29 17:45:00,91.36,91.41,91.36,91.395,860999995.0
2009-10-29 17:46:00,91.39,91.4,91.365,91.385,526800002.0
2009-10-29 17:47:00,91.385,91.415,91.375,91.4,767299996.0
2009-10-29 17:48:00,91.4,91.42,91.385,91.385,660399999.0
2009-10-29 17:49:00,91.385,91.41,91.38,91.39,524700000.0
2009-10-29 17:50:00,91.39,91.395,91.38,91.39,713000000.0
2009-10-29 17:51:00,91.385,91.405,91.385,91.39,642399999.0
2009-10-29 17:52:00,91.39,91.39,91.38,91.39,497199999.0
2009-10-29 17:53:00,91.39,91.4,91.39,91.39,460200001.0
2009-10-29 17:54:00,91.39,91.41,91.39,91.4,758899993.0
2009-10-29 17:55:00,91.4,91.41,91.395,91.405,440499997.0
2009-10-29 17:56:00,91.405,91.42,91.4,91.41,391900000.0
2009-10-29 17:57:00,91.41,91.42,91.41,91.42,430500000.0
2009-10-29 17:58:00,91.42,91.42,91.4,91.4,559999999.0
2009-10-29 17:59:00,91.395,91.41,91.375,91.41,662199997.0
2009-10-29 18:00:00,91.41,91.42,91.4,91.405,541700000.0
2009-10-29 18:01:00,91.405,91.41,91.385,91.39,342100000.0
2009-10-29 18:02:00,91.39,91.4,91.38,91.385,611499999.0
2009-10-29 18:03:00,91.38,91.39,91.38,91.385,282500001.0
2009-10-29 18:04:00,91.385,91.385,91.365,91.38,333100002.0
2009-10-29 18:05:00,91.38,91.395,91.375,91.385,218900000.0
2009-10-29 18:06:00,91.385,91.405,91.385,91.39,563800000.0
2009-10-29 18:07:00,91.39,91.39,91.37,91.375,158800000.0
2009-10-29 18:08:00,91.375,91.385,91.365,91.37,382100000.0
2009-10-29 18:09:00,91.37,91.38,91.365,91.375,327500001.0
2009-10-29 18:10:00,91.38,91.39,91.35,91.36,639100002.0
2009-10-29 18:11:00,91.355,91.37,91.35,91.35,544700002.0
2009-10-29 18:12:00,91.355,91.355,91.33,91.34,432100000.0
2009-10-29 18:13:00,91.345,91.345,91.33,91.335,384800000.0
2009-10-29 18:14:00,91.33,91.34,91.33,91.335,450300000.0
2009-10-29 18:15:00,91.34,91.35,91.34,91.35,154700001.0
2009-10-29 18:16:00,91.35,91.35,91.335,91.335,313900000.0
2009-10-29 18:17:00,91.335,91.335,91.31,91.325,608100000.0
2009-10-29 18:18:00,91.325,91.33,91.32,91.32,311800000.0
2009-10-29 18:19:00,91.32,91.34,91.32,91.34,562399997.0
2009-10-29 18:20:00,91.34,91.355,91.34,91.35,540400001.0
2009-10-29 18:21:00,91.35,91.36,91.35,91.36,619900003.0
2009-10-29 18:22:00,91.36,91.37,91.35,91.36,629900000.0
2009-10-29 18:23:00,91.36,91.36,91.34,91.34,651099998.0
2009-10-29 18:24:00,91.34,91.36,91.34,91.355,263000000.0
2009-10-29 18:25:00,91.355,91.355,91.32,91.33,850100014.0
2009-10-29 18:26:00,91.335,91.335,91.32,91.33,356100000.0
2009-10-29 18:27:00,91.33,91.33,91.325,91.33,203499999.0
2009-10-29 18:28:00,91.33,91.34,91.325,91.335,361400004.0
2009-10-29 18:29:00,91.335,91.355,91.335,91.34,636899998.0
2009-10-29 18:30:00,91.34,91.34,91.33,91.335,563099997.0
2009-10-29 18:31:00,91.34,91.34,91.335,91.34,380000000.0
2009-10-29 18:32:00,91.34,91.35,91.34,91.34,277200000.0
2009-10-29 18:33:00,91.35,91.355,91.335,91.34,590800006.0
2009-10-29 18:34:00,91.34,91.34,91.32,91.325,260699999.0
2009-10-29 18:35:00,91.325,91.34,91.325,91.335,396700000.0
2009-10-29 18:36:00,91.335,91.345,91.32,91.34,793100000.0
2009-10-29 18:37:00,91.34,91.345,91.33,91.34,864699997.0
2009-10-29 18:38:00,91.34,91.355,91.34,91.35,755999996.0
2009-10-29 18:39:00,91.35,91.38,91.35,91.37,552299998.0
2009-10-29 18:40:00,91.37,91.39,91.37,91.38,470999997.0
2009-10-29 18:41:00,91.38,91.38,91.38,91.38,513999992.0
2009-10-29 18:42:00,91.38,91.39,91.375,91.39,451300000.0
2009-10-29 18:43:00,91.39,91.43,91.39,91.42,336300000.0
2009-10-29 18:44:00,91.42,91.43,91.415,91.425,514199999.0
2009-10-29 18:45:00,91.425,91.435,91.42,91.425,460500000.0
2009-10-29 18:46:00,91.43,91.43,91.4,91.41,507399996.0
2009-10-29 18:47:00,91.41,91.425,91.41,91.425,450999998.0
2009-10-29 18:48:00,91.425,91.435,91.365,91.37,664899999.0
2009-10-29 18:49:00,91.365,91.37,91.35,91.355,749099997.0
2009-10-29 18:50:00,91.355,91.365,91.35,91.365,570600000.0
2009-10-29 18:51:00,91.365,91.365,91.34,91.345,419900000.0
2009-10-29 18:52:00,91.34,91.355,91.33,91.35,750000001.0
2009-10-29 18:53:00,91.35,91.39,91.34,91.39,737000007.0
2009-10-29 18:54:00,91.39,91.4,91.365,91.37,610200009.0
2009-10-29 18:55:00,91.365,91.37,91.36,91.36,423899999.0
2009-10-29 18:56:00,91.36,91.4,91.36,91.39,430300004.0
2009-10-29 18:57:00,91.39,91.39,91.37,91.38,408300002.0
2009-10-29 18:58:00,91.375,91.38,91.37,91.37,278500000.0
2009-10-29 18:59:00,91.37,91.39,91.37,91.39,478899995.0
2009-10-29 19:00:00,91.39,91.41,91.35,91.35,613799998.0
2009-10-29 19:01:00,91.35,91.465,91.35,91.43,601400001.0
2009-10-29 19:02:00,91.425,91.44,91.4,91.43,619800000.0
2009-10-29 19:03:00,91.43,91.535,91.43,91.53,927700001.0
2009-10-29 19:04:00,91.525,91.535,91.465,91.49,800299995.0
2009-10-29 19:05:00,91.49,91.525,91.47,91.52,622699999.0
2009-10-29 19:06:00,91.515,91.575,91.515,91.56,682000000.0
2009-10-29 19:07:00,91.555,91.56,91.53,91.535,235800000.0
2009-10-29 19:08:00,91.54,91.58,91.54,91.57,555400003.0
2009-10-29 19:09:00,91.565,91.585,91.56,91.58,644099991.0
2009-10-29 19:10:00,91.575,91.615,91.575,91.595,479550000.0
2009-10-29 19:11:00,91.595,91.615,91.595,91.61,405200003.0
2009-10-29 19:12:00,91.61,91.615,91.58,91.58,719300000.0
2009-10-29 19:13:00,91.58,91.595,91.555,91.59,767899998.0
2009-10-29 19:14:00,91.59,91.59,91.56,91.57,280999997.0
2009-10-29 19:15:00,91.57,91.57,91.53,91.53,433300000.0
2009-10-29 19:16:00,91.53,91.54,91.44,91.45,995599992.0
2009-10-29 19:17:00,91.455,91.49,91.43,91.43,533799998.0
2009-10-29 19:18:00,91.43,91.43,91.415,91.425,599500000.0
2009-10-29 19:19:00,91.425,91.43,91.42,91.43,319600000.0
2009-10-29 19:20:00,91.43,91.43,91.36,91.39,483499999.0
2009-10-29 19:21:00,91.39,91.395,91.385,91.39,243900000.0
2009-10-29 19:22:00,91.395,91.395,91.34,91.37,343499999.0
2009-10-29 19:23:00,91.37,91.38,91.355,91.38,451499999.0
2009-10-29 19:24:00,91.38,91.4,91.365,91.37,324599998.0
2009-10-29 19:25:00,91.37,91.385,91.365,91.38,236200000.0
2009-10-29 19:26:00,91.38,91.4,91.38,91.395,432100000.0
2009-10-29 19:27:00,91.395,91.41,91.385,91.41,351100001.0
2009-10-29 19:28:00,91.41,91.42,91.41,91.42,201200000.0
2009-10-29 19:29:00,91.42,91.42,91.415,91.42,84800000.0
2009-10-29 19:30:00,91.42,91.46,91.42,91.46,249100000.0
2009-10-29 19:31:00,91.455,91.46,91.45,91.45,434499997.0
2009-10-29 19:32:00,91.45,91.45,91.44,91.44,414900000.0
2009-10-29 19:33:00,91.44,91.44,91.42,91.43,373900000.0
2009-10-29 19:34:00,91.43,91.43,91.42,91.425,362200001.0
2009-10-29 19:35:00,91.425,91.43,91.425,91.425,113200000.0
2009-10-29 19:36:00,91.43,91.43,91.42,91.43,224000001.0
2009-10-29 19:37:00,91.425,91.43,91.41,91.42,168700000.0
2009-10-29 19:38:00,91.42,91.43,91.42,91.425,71400000.0
2009-10-29 19:39:00,91.425,91.44,91.42,91.435,178099999.0
2009-10-29 19:40:00,91.435,91.45,91.435,91.45,63600000.0
2009-10-29 19:41:00,91.45,91.45,91.435,91.45,212200000.0
2009-10-29 19:42:00,91.445,91.445,91.405,91.42,409400002.0
2009-10-29 19:43:00,91.425,91.445,91.41,91.44,633399999.0
2009-10-29 19:44:00,91.435,91.455,91.42,91.45,301200000.0
2009-10-29 19:45:00,91.455,91.48,91.445,91.47,207099999.0
2009-10-29 19:46:00,91.47,91.47,91.46,91.46,177900000.0
2009-10-29 19:47:00,91.46,91.46,91.45,91.46,179800001.0
2009-10-29 19:48:00,91.455,91.46,91.435,91.455,506499998.0
2009-10-29 19:49:00,91.455,91.48,91.455,91.46,229100000.0
2009-10-29 19:50:00,91.47,91.48,91.465,91.48,506299996.0
2009-10-29 19:51:00,91.485,91.49,91.475,91.48,356700000.0
2009-10-29 19:52:00,91.48,91.5,91.48,91.495,151500000.0
2009-10-29 19:53:00,91.495,91.5,91.48,91.485,251100000.0
2009-10-29 19:54:00,91.49,91.49,91.485,91.49,39600000.0
2009-10-29 19:55:00,91.49,91.505,91.47,91.505,457799998.0
2009-10-29 19:56:00,91.505,91.535,91.49,91.535,305599999.0
2009-10-29 19:57:00,91.535,91.55,91.51,91.535,339499999.0
2009-10-29 19:58:00,91.535,91.535,91.52,91.525,440600000.0
2009-10-29 19:59:00,91.53,91.54,91.525,91.535,197699999.0
2009-10-29 20:00:00,91.53,91.54,91.505,91.525,538599998.0
2009-10-29 20:01:00,91.52,91.54,91.52,91.535,193300000.0
2009-10-29 20:02:00,91.535,91.535,91.51,91.515,352800000.0
2009-10-29 20:03:00,91.515,91.525,91.505,91.515,478200001.0
2009-10-29 20:04:00,91.51,91.515,91.5,91.5,192499998.0
2009-10-29 20:05:00,91.5,91.52,91.49,91.515,353999998.0
2009-10-29 20:06:00,91.51,91.515,91.5,91.515,70500000.0
2009-10-29 20:07:00,91.515,91.515,91.505,91.505,135600000.0
2009-10-29 20:08:00,91.505,91.52,91.505,91.51,183700000.0
2009-10-29 20:09:00,91.51,91.51,91.5,91.5,225700000.0
2009-10-29 20:10:00,91.5,91.51,91.49,91.51,350399996.0
2009-10-29 20:11:00,91.51,91.51,91.5,91.505,198200000.0
2009-10-29 20:12:00,91.505,91.51,91.5,91.505,268600001.0
2009-10-29 20:13:00,91.505,91.535,91.505,91.53,348500002.0
2009-10-29 20:14:00,91.53,91.535,91.52,91.52,393700001.0
2009-10-29 20:15:00,91.52,91.54,91.52,91.53,524400000.0
2009-10-29 20:16:00,91.53,91.53,91.53,91.53,156500000.0
2009-10-29 20:17:00,91.53,91.53,91.53,91.53,113000000.0
2009-10-29 20:18:00,91.53,91.53,91.52,91.52,123199999.0
2009-10-29 20:19:00,91.52,91.54,91.52,91.54,173000000.0
2009-10-29 20:20:00,91.54,91.55,91.54,91.545,140399999.0
2009-10-29 20:21:00,91.545,91.555,91.545,91.555,85600000.0
2009-10-29 20:22:00,91.555,91.555,91.55,91.55,96700000.0
2009-10-29 20:23:00,91.55,91.55,91.55,91.55,24800000.0
2009-10-29 20:24:00,91.55,91.55,91.545,91.55,567200000.0
2009-10-29 20:25:00,91.55,91.55,91.53,91.53,347699998.0
2009-10-29 20:26:00,91.53,91.53,91.53,91.53,170400000.0
2009-10-29 20:27:00,91.53,91.54,91.525,91.54,243599998.0
2009-10-29 20:28:00,91.54,91.55,91.54,91.55,199799998.0
2009-10-29 20:29:00,91.55,91.555,91.535,91.555,352100000.0
2009-10-29 20:30:00,91.555,91.57,91.555,91.57,250900001.0
2009-10-29 20:31:00,91.57,91.585,91.57,91.585,558200000.0
2009-10-29 20:32:00,91.585,91.59,91.585,91.585,215500000.0
2009-10-29 20:33:00,91.585,91.59,91.55,91.565,231100000.0
2009-10-29 20:34:00,91.565,91.585,91.565,91.585,283600001.0
2009-10-29 20:35:00,91.585,91.59,91.57,91.57,185400000.0
2009-10-29 20:36:00,91.575,91.575,91.57,91.575,318600000.0
2009-10-29 20:37:00,91.575,91.575,91.565,91.57,209000000.0
2009-10-29 20:38:00,91.57,91.57,91.56,91.56,347200001.0
2009-10-29 20:39:00,91.56,91.56,91.53,91.53,380400001.0
2009-10-29 20:40:00,91.53,91.53,91.5,91.505,736500000.0
2009-10-29 20:41:00,91.51,91.52,91.505,91.51,619599999.0
2009-10-29 20:42:00,91.51,91.515,91.51,91.51,222400000.0
2009-10-29 20:43:00,91.51,91.53,91.51,91.53,361400000.0
2009-10-29 20:44:00,91.53,91.535,91.515,91.515,552100000.0
2009-10-29 20:45:00,91.515,91.52,91.51,91.51,273699999.0
2009-10-29 20:46:00,91.51,91.53,91.51,91.53,314200000.0
2009-10-29 20:47:00,91.53,91.535,91.525,91.525,236600000.0
2009-10-29 20:48:00,91.525,91.525,91.52,91.52,212600000.0
2009-10-29 20:49:00,91.52,91.52,91.52,91.52,448599999.0
2009-10-29 20:50:00,91.52,91.54,91.52,91.54,420200000.0
2009-10-29 20:51:00,91.54,91.54,91.52,91.52,269399997.0
2009-10-29 20:52:00,91.52,91.525,91.52,91.525,330400000.0
2009-10-29 20:53:00,91.525,91.535,91.52,91.535,607100000.0
2009-10-29 20:54:00,91.535,91.54,91.53,91.53,418299999.0
2009-10-29 20:55:00,91.53,91.54,91.52,91.525,544000002.0
2009-10-29 20:56:00,91.525,91.54,91.515,91.535,539699997.0
2009-10-29 20:57:00,91.54,91.54,91.525,91.525,613700001.0
2009-10-29 20:58:00,91.525,91.53,91.525,91.525,585400002.0
2009-10-29 20:59:00,91.525,91.54,91.52,91.525,737800005.0
2009-10-29 21:00:00,91.525,91.535,91.52,91.52,363100001.0
2009-10-29 21:01:00,91.52,91.525,91.475,91.475,497100001.0
2009-10-29 21:02:00,91.48,91.485,91.45,91.455,380700000.0
2009-10-29 21:03:00,91.455,91.47,91.455,91.455,66500000.0
2009-10-29 21:04:00,91.455,91.455,91.435,91.445,272600002.0
2009-10-29 21:05:00,91.445,91.455,91.44,91.445,391500006.0
2009-10-29 21:06:00,91.445,91.45,91.435,91.45,426100004.0
2009-10-29 21:07:00,91.45,91.455,91.45,91.455,167200000.0
2009-10-29 21:08:00,91.455,91.455,91.445,91.45,249900002.0
2009-10-29 21:09:00,91.45,91.46,91.45,91.45,250000000.0
2009-10-29 21:10:00,91.45,91.45,91.435,91.44,264800000.0
2009-10-29 21:11:00,91.445,91.45,91.4,91.41,480200001.0
2009-10-29 21:12:00,91.41,91.425,91.41,91.425,272599997.0
2009-10-29 21:13:00,91.425,91.425,91.415,91.42,275199999.0
2009-10-29 21:14:00,91.425,91.435,91.425,91.435,433300000.0
2009-10-29 21:15:00,91.435,91.45,91.435,91.445,133800000.0
2009-10-29 21:16:00,91.445,91.455,91.44,91.445,363100000.0
2009-10-29 21:17:00,91.445,91.445,91.44,91.445,165500000.0
2009-10-29 21:18:00,91.445,91.45,91.44,91.45,226600000.0
2009-10-29 21:19:00,91.45,91.45,91.435,91.445,275499999.0
2009-10-29 21:20:00,91.445,91.445,91.44,91.445,257399999.0
2009-10-29 21:21:00,91.445,91.465,91.445,91.465,403399998.0
2009-10-29 21:22:00,91.465,91.475,91.465,91.475,241200000.0
2009-10-29 21:23:00,91.47,91.47,91.465,91.465,209200001.0
2009-10-29 21:24:00,91.465,91.47,91.465,91.465,111300000.0
2009-10-29 21:25:00,91.47,91.49,91.465,91.485,361700000.0
2009-10-29 21:26:00,91.485,91.495,91.485,91.495,223100000.0
2009-10-29 21:27:00,91.495,91.505,91.49,91.495,241999997.0
2009-10-29 21:28:00,91.495,91.51,91.495,91.5,450499997.0
2009-10-29 21:29:00,91.5,91.5,91.49,91.49,222000000.0
2009-10-29 21:30:00,91.485,91.49,91.48,91.485,411900000.0
2009-10-29 21:31:00,91.485,91.5,91.485,91.495,343299999.0
2009-10-29 21:32:00,91.495,91.505,91.49,91.505,411700001.0
2009-10-29 21:33:00,91.5,91.52,91.5,91.515,364200001.0
2009-10-29 21:34:00,91.515,91.52,91.515,91.515,165600000.0
2009-10-29 21:35:00,91.515,91.53,91.515,91.53,369200001.0
2009-10-29 21:36:00,91.53,91.54,91.515,91.515,289999999.0
2009-10-29 21:37:00,91.515,91.52,91.5,91.5,405399998.0
2009-10-29 21:38:00,91.495,91.515,91.495,91.505,195600000.0
2009-10-29 21:39:00,91.505,91.505,91.495,91.505,529099990.0
2009-10-29 21:40:00,91.505,91.51,91.495,91.495,528999998.0
2009-10-29 21:41:00,91.495,91.505,91.485,91.49,340600000.0
2009-10-29 21:42:00,91.485,91.485,91.47,91.475,356599998.0
2009-10-29 21:43:00,91.48,91.48,91.465,91.47,394800000.0
2009-10-29 21:44:00,91.47,91.495,91.47,91.495,363300004.0
2009-10-29 21:45:00,91.49,91.495,91.48,91.48,314999999.0
2009-10-29 21:46:00,91.485,91.485,91.465,91.47,274100001.0
2009-10-29 21:47:00,91.465,91.475,91.46,91.475,220300000.0
2009-10-29 21:48:00,91.475,91.485,91.46,91.47,487400001.0
2009-10-29 21:49:00,91.47,91.47,91.46,91.465,227600000.0
2009-10-29 21:50:00,91.465,91.475,91.46,91.47,256699999.0
2009-10-29 21:51:00,91.47,91.47,91.465,91.465,131800000.0
2009-10-29 21:52:00,91.47,91.47,91.465,91.47,216400000.0
2009-10-29 21:53:00,91.47,91.49,91.455,91.46,364100000.0
2009-10-29 21:54:00,91.46,91.47,91.45,91.465,696900000.0
2009-10-29 21:55:00,91.465,91.49,91.465,91.47,724699999.0
2009-10-29 21:56:00,91.47,91.48,91.465,91.465,685199999.0
2009-10-29 21:57:00,91.46,91.47,91.46,91.465,536599987.0
2009-10-29 21:58:00,91.47,91.47,91.455,91.465,382600001.0
2009-10-29 21:59:00,91.465,91.48,91.465,91.48,435600000.0
2009-10-29 22:00:00,91.48,91.48,91.47,91.48,465200000.0
2009-10-29 22:01:00,91.475,91.48,91.46,91.47,453800000.0
2009-10-29 22:02:00,91.47,91.49,91.47,91.47,594700000.0
2009-10-29 22:03:00,91.48,91.5,91.48,91.48,407800000.0
2009-10-29 22:04:00,91.48,91.48,91.47,91.47,302900000.0
2009-10-29 22:05:00,91.47,91.475,91.47,91.475,256300000.0
2009-10-29 22:06:00,91.475,91.49,91.47,91.49,281400000.0
2009-10-29 22:07:00,91.49,91.5,91.48,91.49,185700000.0
2009-10-29 22:08:00,91.49,91.5,91.48,91.49,449200000.0
2009-10-29 22:09:00,91.49,91.495,91.49,91.49,300700000.0
2009-10-29 22:10:00,91.49,91.49,91.49,91.49,62300000.0
2009-10-29 22:11:00,91.49,91.49,91.485,91.49,264000000.0
2009-10-29 22:12:00,91.485,91.49,91.485,91.485,171800000.0
2009-10-29 22:13:00,91.49,91.5,91.485,91.5,152500000.0
2009-10-29 22:14:00,91.495,91.5,91.49,91.495,52100000.0
2009-10-29 22:15:00,91.495,91.5,91.485,91.49,198300000.0
2009-10-29 22:16:00,91.49,91.5,91.49,91.495,159899999.0
2009-10-29 22:17:00,91.5,91.5,91.5,91.5,24700000.0
2009-10-29 22:18:00,91.5,91.505,91.495,91.5,123000000.0
2009-10-29 22:19:00,91.5,91.505,91.5,91.5,37100000.0
2009-10-29 22:20:00,91.5,91.505,91.495,91.495,74800000.0
2009-10-29 22:21:00,91.495,91.495,91.485,91.485,225400000.0
2009-10-29 22:22:00,91.485,91.5,91.485,91.485,217700000.0
2009-10-29 22:23:00,91.485,91.485,91.47,91.47,283600000.0
2009-10-29 22:24:00,91.47,91.485,91.47,91.475,229900001.0
2009-10-29 22:25:00,91.475,91.475,91.46,91.46,160400000.0
2009-10-29 22:26:00,91.465,91.47,91.45,91.45,258400000.0
2009-10-29 22:27:00,91.45,91.455,91.445,91.45,123799999.0
2009-10-29 22:28:00,91.45,91.47,91.45,91.465,57600000.0
2009-10-29 22:29:00,91.465,91.47,91.46,91.465,69100000.0
2009-10-29 22:30:00,91.46,91.465,91.455,91.455,201100000.0
2009-10-29 22:31:00,91.455,91.455,91.455,91.455,233600000.0
2009-10-29 22:32:00,91.455,91.46,91.455,91.455,220200000.0
2009-10-29 22:33:00,91.455,91.46,91.455,91.455,208200000.0
2009-10-29 22:34:00,91.455,91.475,91.445,91.47,221599999.0
2009-10-29 22:35:00,91.47,91.475,91.47,91.475,21200000.0
2009-10-29 22:36:00,91.475,91.475,91.46,91.47,106200000.0
2009-10-29 22:37:00,91.47,91.47,91.455,91.47,159600000.0
2009-10-29 22:38:00,91.465,91.465,91.45,91.455,73000000.0
2009-10-29 22:39:00,91.455,91.46,91.45,91.455,64400000.0
2009-10-29 22:40:00,91.455,91.455,91.44,91.45,230100000.0
2009-10-29 22:41:00,91.45,91.45,91.45,91.45,105600000.0
2009-10-29 22:42:00,91.445,91.45,91.44,91.44,201100000.0
2009-10-29 22:43:00,91.44,91.44,91.435,91.44,175600000.0
2009-10-29 22:44:00,91.44,91.445,91.44,91.445,232000000.0
2009-10-29 22:45:00,91.445,91.445,91.43,91.435,105800000.0
2009-10-29 22:46:00,91.435,91.44,91.42,91.425,143800000.0
2009-10-29 22:47:00,91.425,91.43,91.425,91.43,138800000.0
2009-10-29 22:48:00,91.43,91.445,91.43,91.43,131300000.0
2009-10-29 22:49:00,91.435,91.435,91.425,91.43,144600000.0
2009-10-29 22:50:00,91.43,91.43,91.415,91.43,233200000.0
2009-10-29 22:51:00,91.435,91.435,91.41,91.41,278999999.0
2009-10-29 22:52:00,91.41,91.41,91.4,91.405,299800000.0
2009-10-29 22:53:00,91.41,91.41,91.4,91.4,21200000.0
2009-10-29 22:54:00,91.4,91.43,91.4,91.43,431999996.0
2009-10-29 22:55:00,91.43,91.435,91.425,91.425,330200000.0
2009-10-29 22:56:00,91.425,91.435,91.425,91.43,173700000.0
2009-10-29 22:57:00,91.43,91.43,91.415,91.42,214600000.0
2009-10-29 22:58:00,91.425,91.435,91.415,91.435,82200000.0
2009-10-29 22:59:00,91.435,91.435,91.4,91.4,87800000.0
2009-10-29 23:00:00,91.4,91.41,91.395,91.405,11800000.0
2009-10-29 23:01:00,91.405,91.405,91.395,91.395,4000000.0
2009-10-29 23:02:00,91.4,91.425,91.4,91.415,26200000.0
2009-10-29 23:03:00,91.425,91.425,91.415,91.415,23000000.0
2009-10-29 23:04:00,91.415,91.435,91.415,91.42,8200000.0
2009-10-29 23:05:00,91.42,91.42,91.42,91.42,9000000.0
2009-10-29 23:06:00,91.42,91.42,91.415,91.415,8000000.0
2009-10-29 23:07:00,91.415,91.425,91.415,91.415,43200000.0
2009-10-29 23:08:00,91.415,91.415,91.415,91.415,4000000.0
2009-10-29 23:09:00,91.415,91.42,91.415,91.42,14300000.0
2009-10-29 23:10:00,91.42,91.43,91.42,91.43,20200000.0
2009-10-29 23:11:00,91.425,91.435,91.425,91.425,7600000.0
2009-10-29 23:12:00,91.425,91.425,91.415,91.415,12000000.0
2009-10-29 23:13:00,91.42,91.425,91.42,91.425,24200000.0
2009-10-29 23:14:00,91.43,91.43,91.425,91.425,43200000.0
2009-10-29 23:15:00,91.425,91.425,91.425,91.425,8800000.0
2009-10-29 23:16:00,91.425,91.435,91.425,91.435,49800000.0
2009-10-29 23:17:00,91.435,91.435,91.435,91.435,2400000.0
2009-10-29 23:18:00,91.435,91.44,91.435,91.435,107600000.0
2009-10-29 23:19:00,91.435,91.435,91.435,91.435,33800000.0
2009-10-29 23:20:00,91.435,91.435,91.43,91.43,82400000.0
2009-10-29 23:21:00,91.43,91.43,91.42,91.42,138400000.0
2009-10-29 23:22:00,91.42,91.42,91.42,91.42,18400000.0
2009-10-29 23:23:00,91.42,91.425,91.42,91.42,100000000.0
2009-10-29 23:24:00,91.425,91.43,91.425,91.43,92600000.0
2009-10-29 23:25:00,91.43,91.43,91.43,91.43,4000000.0
2009-10-29 23:26:00,91.43,91.43,91.43,91.43,16000000.0
2009-10-29 23:27:00,91.43,91.43,91.43,91.43,8000000.0
2009-10-29 23:28:00,91.425,91.425,91.42,91.42,33600000.0
2009-10-29 23:29:00,91.425,91.425,91.42,91.425,45000000.0
2009-10-29 23:30:00,91.425,91.425,91.42,91.425,95200000.0
2009-10-29 23:31:00,91.425,91.43,91.425,91.43,28000000.0
2009-10-29 23:32:00,91.43,91.43,91.43,91.43,4800000.0
2009-10-29 23:33:00,91.435,91.435,91.43,91.43,25000000.0
2009-10-29 23:34:00,91.43,91.43,91.43,91.43,122400000.0
2009-10-29 23:35:00,91.43,91.43,91.425,91.43,88000000.0
2009-10-29 23:36:00,91.43,91.43,91.43,91.43,120800000.0
2009-10-29 23:37:00,91.43,91.445,91.425,91.445,331100004.0
2009-10-29 23:38:00,91.445,91.445,91.435,91.44,215800000.0
2009-10-29 23:39:00,91.44,91.445,91.435,91.435,434900000.0
2009-10-29 23:40:00,91.44,91.44,91.435,91.435,136500000.0
2009-10-29 23:41:00,91.435,91.44,91.435,91.435,407000000.0
2009-10-29 23:42:00,91.435,91.435,91.435,91.435,61500000.0
2009-10-29 23:43:00,91.435,91.44,91.435,91.44,53400000.0
2009-10-29 23:44:00,91.44,91.44,91.435,91.435,65600000.0
2009-10-29 23:45:00,91.435,91.44,91.435,91.44,120000000.0
2009-10-29 23:46:00,91.44,91.445,91.44,91.445,194900000.0
2009-10-29 23:47:00,91.445,91.445,91.445,91.445,47600000.0
2009-10-29 23:48:00,91.445,91.46,91.445,91.455,134200000.0
2009-10-29 23:49:00,91.455,91.455,91.445,91.45,143500000.0
2009-10-29 23:50:00,91.45,91.46,91.44,91.445,267000000.0
2009-10-29 23:51:00,91.445,91.455,91.445,91.455,133900000.0
2009-10-29 23:52:00,91.455,91.485,91.455,91.485,86500000.0
2009-10-29 23:53:00,91.505,91.505,91.47,91.485,364400000.0
2009-10-29 23:54:00,91.49,91.49,91.465,91.47,84900000.0
2009-10-29 23:55:00,91.47,91.475,91.47,91.47,157700000.0
2009-10-29 23:56:00,91.47,91.47,91.465,91.47,87300000.0
2009-10-29 23:57:00,91.465,91.485,91.465,91.485,182700000.0
2009-10-29 23:58:00,91.485,91.505,91.485,91.49,64200000.0
2009-10-29 23:59:00,91.49,91.49,91.46,91.47,107700000.0
2009-10-30 00:00:00,91.465,91.485,91.465,91.485,52800000.0
2009-10-30 00:01:00,91.485,91.485,91.47,91.47,58500000.0
2009-10-30 00:02:00,91.475,91.49,91.47,91.47,217900000.0
2009-10-30 00:03:00,91.47,91.47,91.465,91.465,37000000.0
2009-10-30 00:04:00,91.455,91.465,91.455,91.465,10200000.0
2009-10-30 00:05:00,91.465,91.465,91.465,91.465,35300000.0
2009-10-30 00:06:00,91.465,91.465,91.445,91.45,58300000.0
2009-10-30 00:07:00,91.45,91.45,91.45,91.45,85200000.0
2009-10-30 00:08:00,91.45,91.45,91.45,91.45,34400000.0
2009-10-30 00:09:00,91.45,91.455,91.45,91.45,130400000.0
2009-10-30 00:10:00,91.45,91.45,91.45,91.45,56800000.0
2009-10-30 00:11:00,91.45,91.46,91.445,91.46,83600000.0
2009-10-30 00:12:00,91.46,91.46,91.45,91.45,90800000.0
2009-10-30 00:13:00,91.45,91.455,91.45,91.455,72600000.0
2009-10-30 00:14:00,91.455,91.47,91.455,91.46,84300000.0
2009-10-30 00:15:00,91.46,91.46,91.455,91.455,125600000.0
2009-10-30 00:16:00,91.46,91.46,91.46,91.46,30600000.0
2009-10-30 00:17:00,91.455,91.46,91.455,91.46,13800000.0
2009-10-30 00:18:00,91.46,91.46,91.455,91.455,39600000.0
2009-10-30 00:19:00,91.455,91.46,91.455,91.46,41800000.0
2009-10-30 00:20:00,91.46,91.46,91.445,91.455,127800000.0
2009-10-30 00:21:00,91.455,91.455,91.44,91.44,19200000.0
2009-10-30 00:22:00,91.445,91.455,91.445,91.455,26400000.0
2009-10-30 00:23:00,91.455,91.455,91.45,91.45,17000000.0
2009-10-30 00:24:00,91.45,91.45,91.45,91.45,30400000.0
2009-10-30 00:25:00,91.45,91.45,91.445,91.445,47300000.0
2009-10-30 00:26:00,91.445,91.45,91.445,91.445,31100000.0
2009-10-30 00:27:00,91.445,91.45,91.445,91.445,27800000.0
2009-10-30 00:28:00,91.445,91.445,91.44,91.44,11200000.0
2009-10-30 00:29:00,91.44,91.44,91.435,91.44,38800000.0
2009-10-30 00:30:00,91.44,91.44,91.44,91.44,77600000.0
2009-10-30 00:31:00,91.445,91.45,91.44,91.45,47700000.0
2009-10-30 00:32:00,91.45,91.465,91.45,91.455,167600000.0
2009-10-30 00:33:00,91.46,91.465,91.46,91.46,40500000.0
2009-10-30 00:34:00,91.46,91.46,91.46,91.46,10200000.0
2009-10-30 00:35:00,91.46,91.465,91.46,91.465,43400000.0
2009-10-30 00:36:00,91.465,91.47,91.465,91.465,42800000.0
2009-10-30 00:37:00,91.465,91.465,91.465,91.465,29600000.0
2009-10-30 00:38:00,91.465,91.465,91.465,91.465,52000000.0
2009-10-30 00:39:00,91.465,91.48,91.465,91.48,24200000.0
2009-10-30 00:40:00,91.48,91.48,91.475,91.475,106800000.0
2009-10-30 00:41:00,91.475,91.485,91.475,91.485,28400000.0
2009-10-30 00:42:00,91.485,91.49,91.485,91.49,124400000.0
2009-10-30 00:43:00,91.49,91.51,91.49,91.505,98600000.0
2009-10-30 00:44:00,91.505,91.53,91.45,91.475,291000000.0
2009-10-30 00:45:00,91.485,91.525,91.475,91.5,369300000.0
2009-10-30 00:46:00,91.505,91.515,91.505,91.515,97600000.0
2009-10-30 00:47:00,91.515,91.52,91.51,91.515,251000000.0
2009-10-30 00:48:00,91.515,91.515,91.515,91.515,12000000.0
2009-10-30 00:49:00,91.515,91.52,91.51,91.51,168500000.0
2009-10-30 00:50:00,91.515,91.53,91.51,91.52,203000000.0
2009-10-30 00:51:00,91.52,91.525,91.52,91.525,77800000.0
2009-10-30 00:52:00,91.525,91.555,91.525,91.545,250000000.0
2009-10-30 00:53:00,91.545,91.555,91.545,91.55,39200000.0
2009-10-30 00:54:00,91.55,91.575,91.55,91.575,73900000.0
2009-10-30 00:55:00,91.575,91.575,91.55,91.555,166600000.0
2009-10-30 00:56:00,91.55,91.55,91.52,91.52,100800000.0
2009-10-30 00:57:00,91.52,91.52,91.51,91.51,116600000.0
2009-10-30 00:58:00,91.51,91.51,91.51,91.51,47800000.0
2009-10-30 00:59:00,91.515,91.52,91.515,91.515,92100000.0
2009-10-30 01:00:00,91.515,91.52,91.515,91.515,239000000.0
2009-10-30 01:01:00,91.515,91.52,91.515,91.515,27600000.0
2009-10-30 01:02:00,91.51,91.515,91.51,91.515,36800000.0
2009-10-30 01:03:00,91.515,91.515,91.51,91.515,34000000.0
2009-10-30 01:04:00,91.515,91.515,91.51,91.51,56800000.0
2009-10-30 01:05:00,91.51,91.51,91.475,91.475,98200000.0
2009-10-30 01:06:00,91.475,91.48,91.465,91.47,152400000.0
2009-10-30 01:07:00,91.47,91.475,91.465,91.475,14100000.0
2009-10-30 01:08:00,91.475,91.48,91.475,91.48,8600000.0
2009-10-30 01:09:00,91.475,91.48,91.465,91.47,169200000.0
2009-10-30 01:10:00,91.46,91.47,91.44,91.455,188000000.0
2009-10-30 01:11:00,91.455,91.455,91.44,91.445,71000000.0
2009-10-30 01:12:00,91.445,91.45,91.445,91.445,49600000.0
2009-10-30 01:13:00,91.44,91.445,91.435,91.435,67900000.0
2009-10-30 01:14:00,91.435,91.445,91.43,91.44,80200000.0
2009-10-30 01:15:00,91.44,91.455,91.44,91.455,47400000.0
2009-10-30 01:16:00,91.455,91.465,91.45,91.465,90700000.0
2009-10-30 01:17:00,91.455,91.475,91.45,91.475,87200000.0
2009-10-30 01:18:00,91.475,91.48,91.475,91.48,177800000.0
2009-10-30 01:19:00,91.48,91.48,91.47,91.47,191200000.0
2009-10-30 01:20:00,91.47,91.47,91.47,91.47,12800000.0
2009-10-30 01:21:00,91.47,91.47,91.46,91.465,47500000.0
2009-10-30 01:22:00,91.46,91.465,91.46,91.46,44100000.0
2009-10-30 01:23:00,91.46,91.46,91.46,91.46,34900000.0
2009-10-30 01:24:00,91.46,91.46,91.44,91.445,234600001.0
2009-10-30 01:25:00,91.44,91.445,91.43,91.445,185200000.0
2009-10-30 01:26:00,91.445,91.445,91.445,91.445,18900000.0
2009-10-30 01:27:00,91.445,91.47,91.445,91.465,90000000.0
2009-10-30 01:28:00,91.465,91.465,91.465,91.465,9600000.0
2009-10-30 01:29:00,91.465,91.465,91.465,91.465,103400000.0
2009-10-30 01:30:00,91.465,91.47,91.46,91.465,247500000.0
2009-10-30 01:31:00,91.465,91.485,91.465,91.48,151700000.0
2009-10-30 01:32:00,91.475,91.535,91.475,91.535,151800000.0
2009-10-30 01:33:00,91.54,91.54,91.525,91.525,53400000.0
2009-10-30 01:34:00,91.525,91.525,91.51,91.515,230100000.0
2009-10-30 01:35:00,91.51,91.51,91.485,91.49,122700000.0
2009-10-30 01:36:00,91.49,91.495,91.49,91.495,27100000.0
2009-10-30 01:37:00,91.495,91.495,91.475,91.485,120000000.0
2009-10-30 01:38:00,91.485,91.5,91.485,91.49,122300000.0
2009-10-30 01:39:00,91.49,91.495,91.49,91.495,70700000.0
2009-10-30 01:40:00,91.495,91.495,91.49,91.495,72000000.0
2009-10-30 01:41:00,91.495,91.535,91.495,91.535,201100000.0
2009-10-30 01:42:00,91.535,91.555,91.5,91.52,271900000.0
2009-10-30 01:43:00,91.515,91.535,91.505,91.52,126000000.0
2009-10-30 01:44:00,91.525,91.56,91.525,91.545,264600000.0
2009-10-30 01:45:00,91.545,91.545,91.54,91.54,36800000.0
2009-10-30 01:46:00,91.54,91.54,91.51,91.525,374700000.0
2009-10-30 01:47:00,91.525,91.545,91.515,91.525,248000000.0
2009-10-30 01:48:00,91.525,91.53,91.505,91.515,275200000.0
2009-10-30 01:49:00,91.515,91.535,91.515,91.535,148100000.0
2009-10-30 01:50:00,91.535,91.535,91.515,91.515,96600000.0
2009-10-30 01:51:00,91.515,91.515,91.5,91.515,167100000.0
2009-10-30 01:52:00,91.515,91.515,91.505,91.51,121900000.0
2009-10-30 01:53:00,91.51,91.51,91.47,91.48,262500000.0
2009-10-30 01:54:00,91.48,91.505,91.48,91.5,226100000.0
2009-10-30 01:55:00,91.5,91.5,91.485,91.495,181100000.0
2009-10-30 01:56:00,91.495,91.505,91.49,91.5,426400000.0
2009-10-30 01:57:00,91.5,91.51,91.5,91.505,317900000.0
2009-10-30 01:58:00,91.505,91.51,91.505,91.505,252700000.0
2009-10-30 01:59:00,91.505,91.51,91.505,91.51,133800000.0
2009-10-30 02:00:00,91.51,91.515,91.485,91.51,416400000.0
2009-10-30 02:01:00,91.51,91.52,91.49,91.495,347500000.0
2009-10-30 02:02:00,91.495,91.495,91.47,91.475,519800000.0
2009-10-30 02:03:00,91.475,91.48,91.47,91.47,418700000.0
2009-10-30 02:04:00,91.475,91.485,91.47,91.475,353500000.0
2009-10-30 02:05:00,91.475,91.475,91.425,91.425,475400000.0
2009-10-30 02:06:00,91.425,91.45,91.42,91.44,194100000.0
2009-10-30 02:07:00,91.44,91.45,91.44,91.45,523400000.0
2009-10-30 02:08:00,91.45,91.45,91.43,91.43,345100000.0
2009-10-30 02:09:00,91.435,91.435,91.41,91.415,281200000.0
2009-10-30 02:10:00,91.415,91.42,91.405,91.405,321900000.0
2009-10-30 02:11:00,91.405,91.415,91.4,91.415,166000000.0
2009-10-30 02:12:00,91.415,91.43,91.41,91.43,244200000.0
2009-10-30 02:13:00,91.42,91.445,91.41,91.445,533700000.0
2009-10-30 02:14:00,91.445,91.46,91.435,91.44,379600001.0
2009-10-30 02:15:00,91.44,91.44,91.37,91.37,311200000.0
2009-10-30 02:16:00,91.37,91.375,91.335,91.345,330500000.0
2009-10-30 02:17:00,91.345,91.345,91.3,91.31,244300000.0
2009-10-30 02:18:00,91.31,91.33,91.31,91.32,278400000.0
2009-10-30 02:19:00,91.33,91.33,91.305,91.32,275500000.0
2009-10-30 02:20:00,91.325,91.345,91.305,91.315,320500000.0
2009-10-30 02:21:00,91.315,91.32,91.305,91.305,204900000.0
2009-10-30 02:22:00,91.31,91.32,91.305,91.305,250500000.0
2009-10-30 02:23:00,91.315,91.32,91.285,91.285,223100000.0
2009-10-30 02:24:00,91.29,91.315,91.29,91.3,293400000.0
2009-10-30 02:25:00,91.3,91.3,91.28,91.28,142200000.0
2009-10-30 02:26:00,91.285,91.29,91.28,91.29,233500001.0
2009-10-30 02:27:00,91.29,91.29,91.28,91.285,200100000.0
2009-10-30 02:28:00,91.285,91.295,91.285,91.29,271700000.0
2009-10-30 02:29:00,91.29,91.29,91.275,91.285,144800000.0
2009-10-30 02:30:00,91.285,91.3,91.28,91.285,317900000.0
2009-10-30 02:31:00,91.285,91.305,91.285,91.295,234000000.0
2009-10-30 02:32:00,91.29,91.29,91.27,91.27,296700000.0
2009-10-30 02:33:00,91.27,91.28,91.265,91.28,449400000.0
2009-10-30 02:34:00,91.285,91.3,91.285,91.29,532600000.0
2009-10-30 02:35:00,91.29,91.31,91.29,91.31,224200000.0
2009-10-30 02:36:00,91.315,91.335,91.315,91.335,273600000.0
2009-10-30 02:37:00,91.335,91.34,91.325,91.33,270600000.0
2009-10-30 02:38:00,91.33,91.335,91.315,91.315,203200000.0
2009-10-30 02:39:00,91.315,91.315,91.305,91.31,192900000.0
2009-10-30 02:40:00,91.31,91.33,91.31,91.33,284800000.0
2009-10-30 02:41:00,91.33,91.35,91.33,91.35,161600000.0
2009-10-30 02:42:00,91.35,91.35,91.34,91.35,480100000.0
2009-10-30 02:43:00,91.35,91.355,91.345,91.355,169200000.0
2009-10-30 02:44:00,91.35,91.36,91.35,91.355,250000000.0
2009-10-30 02:45:00,91.355,91.355,91.345,91.345,147700000.0
2009-10-30 02:46:00,91.34,91.35,91.33,91.33,250800000.0
2009-10-30 02:47:00,91.33,91.335,91.3,91.3,436700000.0
2009-10-30 02:48:00,91.3,91.315,91.3,91.31,325800000.0
2009-10-30 02:49:00,91.31,91.32,91.3,91.32,265300000.0
2009-10-30 02:50:00,91.32,91.335,91.32,91.33,118100000.0
2009-10-30 02:51:00,91.325,91.335,91.31,91.335,86800000.0
2009-10-30 02:52:00,91.34,91.37,91.34,91.35,289800000.0
2009-10-30 02:53:00,91.345,91.395,91.345,91.39,294700000.0
2009-10-30 02:54:00,91.39,91.43,91.385,91.41,927300000.0
2009-10-30 02:55:00,91.405,91.405,91.35,91.375,357000000.0
2009-10-30 02:56:00,91.375,91.39,91.37,91.38,174100000.0
2009-10-30 02:57:00,91.385,91.39,91.37,91.39,340400000.0
2009-10-30 02:58:00,91.39,91.39,91.38,91.385,310500000.0
2009-10-30 02:59:00,91.385,91.385,91.38,91.385,188400000.0
2009-10-30 03:00:00,91.39,91.405,91.385,91.385,242700000.0
2009-10-30 03:01:00,91.385,91.385,91.38,91.38,117900000.0
2009-10-30 03:02:00,91.38,91.38,91.34,91.35,538600000.0
2009-10-30 03:03:00,91.35,91.35,91.32,91.32,434100000.0
2009-10-30 03:04:00,91.32,91.33,91.32,91.33,223700000.0
2009-10-30 03:05:00,91.33,91.34,91.33,91.33,249100000.0
2009-10-30 03:06:00,91.335,91.34,91.32,91.325,392900000.0
2009-10-30 03:07:00,91.325,91.325,91.305,91.315,283200000.0
2009-10-30 03:08:00,91.315,91.35,91.315,91.34,490999999.0
2009-10-30 03:09:00,91.345,91.345,91.3,91.31,294300000.0
2009-10-30 03:10:00,91.31,91.315,91.3,91.305,255600000.0
2009-10-30 03:11:00,91.305,91.31,91.3,91.305,136900000.0
2009-10-30 03:12:00,91.305,91.31,91.28,91.29,458200000.0
2009-10-30 03:13:00,91.29,91.31,91.29,91.29,654000000.0
2009-10-30 03:14:00,91.29,91.31,91.29,91.3,317900000.0
2009-10-30 03:15:00,91.3,91.33,91.3,91.325,841700000.0
2009-10-30 03:16:00,91.32,91.33,91.32,91.325,157500000.0
2009-10-30 03:17:00,91.325,91.335,91.32,91.33,715000000.0
2009-10-30 03:18:00,91.33,91.34,91.33,91.34,278100000.0
2009-10-30 03:19:00,91.34,91.35,91.325,91.345,413100000.0
2009-10-30 03:20:00,91.35,91.35,91.335,91.335,376800000.0
2009-10-30 03:21:00,91.335,91.345,91.33,91.33,248600000.0
2009-10-30 03:22:00,91.33,91.335,91.33,91.33,357500000.0
2009-10-30 03:23:00,91.33,91.345,91.33,91.34,448800000.0
2009-10-30 03:24:00,91.335,91.34,91.32,91.32,414100000.0
2009-10-30 03:25:00,91.32,91.35,91.32,91.35,137400000.0
2009-10-30 03:26:00,91.35,91.365,91.34,91.36,212100000.0
2009-10-30 03:27:00,91.36,91.36,91.35,91.35,197700000.0
2009-10-30 03:28:00,91.35,91.37,91.35,91.37,471300000.0
2009-10-30 03:29:00,91.37,91.37,91.36,91.365,360200000.0
2009-10-30 03:30:00,91.37,91.385,91.36,91.385,166300000.0
2009-10-30 03:31:00,91.385,91.39,91.38,91.385,205000000.0
2009-10-30 03:32:00,91.385,91.39,91.38,91.385,287700000.0
2009-10-30 03:33:00,91.385,91.405,91.38,91.4,664300000.0
2009-10-30 03:34:00,91.4,91.4,91.38,91.385,557900000.0
2009-10-30 03:35:00,91.39,91.39,91.365,91.38,628200000.0
2009-10-30 03:36:00,91.38,91.38,91.37,91.38,505600000.0
2009-10-30 03:37:00,91.38,91.38,91.365,91.37,419000000.0
2009-10-30 03:38:00,91.37,91.38,91.37,91.38,182800000.0
2009-10-30 03:39:00,91.38,91.39,91.37,91.39,459700000.0
2009-10-30 03:40:00,91.395,91.395,91.38,91.38,242200000.0
2009-10-30 03:41:00,91.38,91.4,91.365,91.375,722600000.0
2009-10-30 03:42:00,91.375,91.385,91.375,91.38,665900000.0
2009-10-30 03:43:00,91.38,91.385,91.375,91.375,257500000.0
2009-10-30 03:44:00,91.375,91.39,91.375,91.39,514400000.0
2009-10-30 03:45:00,91.385,91.42,91.38,91.42,584100000.0
2009-10-30 03:46:00,91.415,91.42,91.41,91.415,315000000.0
2009-10-30 03:47:00,91.415,91.45,91.415,91.445,431800000.0
2009-10-30 03:48:00,91.45,91.45,91.42,91.42,484100000.0
2009-10-30 03:49:00,91.42,91.43,91.42,91.42,141300000.0
2009-10-30 03:50:00,91.42,91.435,91.41,91.435,602700000.0
2009-10-30 03:51:00,91.435,91.46,91.38,91.415,675000000.0
2009-10-30 03:52:00,91.43,91.44,91.42,91.42,284400000.0
2009-10-30 03:53:00,91.42,91.43,91.42,91.43,158600000.0
2009-10-30 03:54:00,91.43,91.435,91.43,91.43,284400000.0
2009-10-30 03:55:00,91.43,91.43,91.42,91.43,304600000.0
2009-10-30 03:56:00,91.43,91.44,91.425,91.425,277100000.0
2009-10-30 03:57:00,91.425,91.43,91.425,91.43,276300000.0
2009-10-30 03:58:00,91.43,91.43,91.42,91.43,276700000.0
2009-10-30 03:59:00,91.43,91.45,91.43,91.435,298900000.0
2009-10-30 04:00:00,91.435,91.44,91.43,91.435,394500000.0
2009-10-30 04:01:00,91.435,91.44,91.43,91.43,211300000.0
2009-10-30 04:02:00,91.43,91.43,91.405,91.405,290800000.0
2009-10-30 04:03:00,91.405,91.41,91.405,91.41,270000000.0
2009-10-30 04:04:00,91.41,91.41,91.385,91.39,282900000.0
2009-10-30 04:05:00,91.39,91.39,91.38,91.38,178300000.0
2009-10-30 04:06:00,91.38,91.39,91.37,91.385,317200000.0
2009-10-30 04:07:00,91.385,91.39,91.37,91.385,370600001.0
2009-10-30 04:08:00,91.39,91.415,91.39,91.4,415200000.0
2009-10-30 04:09:00,91.4,91.4,91.37,91.37,282600000.0
2009-10-30 04:10:00,91.37,91.37,91.35,91.36,904100000.0
2009-10-30 04:11:00,91.36,91.365,91.34,91.34,579400000.0
2009-10-30 04:12:00,91.34,91.35,91.33,91.34,608200000.0
2009-10-30 04:13:00,91.34,91.35,91.335,91.345,659200000.0
2009-10-30 04:14:00,91.345,91.355,91.34,91.34,549700000.0
2009-10-30 04:15:00,91.34,91.35,91.34,91.34,452900000.0
2009-10-30 04:16:00,91.34,91.34,91.33,91.33,491200000.0
2009-10-30 04:17:00,91.33,91.34,91.32,91.32,616400000.0
2009-10-30 04:18:00,91.32,91.32,91.31,91.31,759100000.0
2009-10-30 04:19:00,91.31,91.31,91.295,91.3,611700000.0
2009-10-30 04:20:00,91.3,91.31,91.3,91.3,798000000.0
2009-10-30 04:21:00,91.3,91.31,91.3,91.3,899900000.0
2009-10-30 04:22:00,91.3,91.305,91.29,91.295,164500000.0
2009-10-30 04:23:00,91.29,91.295,91.29,91.29,535800000.0
2009-10-30 04:24:00,91.29,91.3,91.28,91.285,457000000.0
2009-10-30 04:25:00,91.28,91.29,91.275,91.28,688000000.0
2009-10-30 04:26:00,91.28,91.29,91.27,91.29,644800000.0
2009-10-30 04:27:00,91.29,91.3,91.275,91.28,644200000.0
2009-10-30 04:28:00,91.28,91.31,91.28,91.31,501600000.0
2009-10-30 04:29:00,91.31,91.325,91.3,91.305,668500001.0
2009-10-30 04:30:00,91.305,91.315,91.305,91.31,320100000.0
2009-10-30 04:31:00,91.31,91.31,91.305,91.31,279500000.0
2009-10-30 04:32:00,91.31,91.33,91.31,91.325,285600000.0
2009-10-30 04:33:00,91.325,91.33,91.32,91.325,477500000.0
2009-10-30 04:34:00,91.33,91.33,91.32,91.32,286500000.0
2009-10-30 04:35:00,91.32,91.33,91.32,91.33,231700000.0
2009-10-30 04:36:00,91.33,91.33,91.32,91.33,232800001.0
2009-10-30 04:37:00,91.33,91.33,91.325,91.325,204400000.0
2009-10-30 04:38:00,91.325,91.325,91.315,91.32,540500000.0
2009-10-30 04:39:00,91.32,91.32,91.3,91.31,554500000.0
2009-10-30 04:40:00,91.31,91.32,91.31,91.32,394500000.0
2009-10-30 04:41:00,91.32,91.32,91.32,91.32,7200000.0
2009-10-30 04:42:00,91.32,91.32,91.32,91.32,34800000.0
2009-10-30 04:43:00,91.32,91.325,91.32,91.32,116700000.0
2009-10-30 04:44:00,91.32,91.33,91.32,91.33,227900000.0
2009-10-30 04:45:00,91.33,91.33,91.32,91.33,416600000.0
2009-10-30 04:46:00,91.33,91.33,91.32,91.33,513300000.0
2009-10-30 04:47:00,91.33,91.34,91.33,91.34,242400000.0
2009-10-30 04:48:00,91.34,91.34,91.33,91.34,231300000.0
2009-10-30 04:49:00,91.34,91.34,91.33,91.335,218000000.0
2009-10-30 04:50:00,91.335,91.335,91.33,91.33,117300000.0
2009-10-30 04:51:00,91.33,91.335,91.33,91.335,194000000.0
2009-10-30 04:52:00,91.33,91.33,91.33,91.33,206000000.0
2009-10-30 04:53:00,91.33,91.33,91.315,91.315,158300000.0
2009-10-30 04:54:00,91.315,91.315,91.3,91.305,230900000.0
2009-10-30 04:55:00,91.305,91.31,91.3,91.3,411800000.0
2009-10-30 04:56:00,91.3,91.305,91.3,91.3,282000000.0
2009-10-30 04:57:00,91.3,91.315,91.3,91.31,314200000.0
2009-10-30 04:58:00,91.315,91.32,91.315,91.315,672800000.0
2009-10-30 04:59:00,91.32,91.32,91.31,91.315,467000000.0
2009-10-30 05:00:00,91.315,91.32,91.31,91.31,513600000.0
2009-10-30 05:01:00,91.31,91.32,91.31,91.315,101900000.0
2009-10-30 05:02:00,91.315,91.315,91.295,91.295,354400000.0
2009-10-30 05:03:00,91.3,91.305,91.29,91.295,238600000.0
2009-10-30 05:04:00,91.3,91.3,91.29,91.29,147200000.0
2009-10-30 05:05:00,91.29,91.3,91.28,91.29,295000000.0
2009-10-30 05:06:00,91.29,91.295,91.285,91.29,152200000.0
2009-10-30 05:07:00,91.285,91.295,91.285,91.29,171600000.0
2009-10-30 05:08:00,91.29,91.29,91.28,91.29,141300000.0
2009-10-30 05:09:00,91.295,91.305,91.29,91.305,150700000.0
2009-10-30 05:10:00,91.305,91.305,91.295,91.295,166300000.0
2009-10-30 05:11:00,91.295,91.3,91.295,91.3,205800000.0
2009-10-30 05:12:00,91.3,91.3,91.3,91.3,79900000.0
2009-10-30 05:13:00,91.3,91.3,91.3,91.3,46400000.0
2009-10-30 05:14:00,91.3,91.31,91.3,91.31,372100000.0
2009-10-30 05:15:00,91.31,91.315,91.305,91.31,983200000.0
2009-10-30 05:16:00,91.31,91.31,91.305,91.305,573200000.0
2009-10-30 05:17:00,91.305,91.31,91.305,91.31,29300000.0
2009-10-30 05:18:00,91.31,91.32,91.305,91.31,259100000.0
2009-10-30 05:19:00,91.31,91.31,91.285,91.29,429100000.0
2009-10-30 05:20:00,91.295,91.3,91.285,91.29,461200000.0
2009-10-30 05:21:00,91.29,91.3,91.28,91.295,437800000.0
2009-10-30 05:22:00,91.295,91.3,91.285,91.285,420300000.0
2009-10-30 05:23:00,91.285,91.295,91.285,91.295,311000000.0
2009-10-30 05:24:00,91.3,91.3,91.29,91.295,493800000.0
2009-10-30 05:25:00,91.295,91.325,91.295,91.315,428900000.0
2009-10-30 05:26:00,91.32,91.34,91.315,91.34,447800000.0
2009-10-30 05:27:00,91.34,91.34,91.335,91.335,275300000.0
2009-10-30 05:28:00,91.335,91.335,91.32,91.32,266200000.0
2009-10-30 05:29:00,91.32,91.32,91.32,91.32,162000000.0
2009-10-30 05:30:00,91.325,91.33,91.325,91.325,127300000.0
2009-10-30 05:31:00,91.325,91.325,91.325,91.325,133700000.0
2009-10-30 05:32:00,91.325,91.34,91.32,91.34,531300000.0
2009-10-30 05:33:00,91.335,91.34,91.33,91.33,496800000.0
2009-10-30 05:34:00,91.33,91.335,91.33,91.33,454700000.0
2009-10-30 05:35:00,91.33,91.33,91.33,91.33,322800000.0
2009-10-30 05:36:00,91.33,91.335,91.33,91.33,531100000.0
2009-10-30 05:37:00,91.33,91.33,91.325,91.325,161900000.0
2009-10-30 05:38:00,91.325,91.33,91.32,91.32,216600000.0
2009-10-30 05:39:00,91.32,91.32,91.315,91.32,229400000.0
2009-10-30 05:40:00,91.32,91.32,91.32,91.32,14600000.0
2009-10-30 05:41:00,91.32,91.32,91.315,91.32,336000000.0
2009-10-30 05:42:00,91.32,91.325,91.315,91.315,622100000.0
2009-10-30 05:43:00,91.315,91.32,91.315,91.32,169400000.0
2009-10-30 05:44:00,91.32,91.325,91.32,91.325,97400000.0
2009-10-30 05:45:00,91.325,91.33,91.325,91.33,33600000.0
2009-10-30 05:46:00,91.33,91.33,91.315,91.325,281300000.0
2009-10-30 05:47:00,91.325,91.33,91.315,91.33,216300000.0
2009-10-30 05:48:00,91.33,91.335,91.315,91.335,262500000.0
2009-10-30 05:49:00,91.335,91.34,91.32,91.335,541200000.0
2009-10-30 05:50:00,91.335,91.34,91.31,91.32,381900000.0
2009-10-30 05:51:00,91.325,91.33,91.3,91.315,527299999.0
2009-10-30 05:52:00,91.31,91.32,91.29,91.29,483100000.0
2009-10-30 05:53:00,91.29,91.315,91.29,91.3,605400000.0
2009-10-30 05:54:00,91.3,91.31,91.29,91.3,377200000.0
2009-10-30 05:55:00,91.3,91.3,91.3,91.3,68400000.0
2009-10-30 05:56:00,91.3,91.3,91.29,91.29,286300000.0
2009-10-30 05:57:00,91.29,91.29,91.29,91.29,298000000.0
2009-10-30 05:58:00,91.29,91.29,91.29,91.29,62600000.0
2009-10-30 05:59:00,91.29,91.29,91.29,91.29,20700000.0
2009-10-30 06:00:00,91.29,91.305,91.29,91.295,548000000.0
2009-10-30 06:01:00,91.3,91.3,91.29,91.29,135000000.0
2009-10-30 06:02:00,91.29,91.29,91.29,91.29,57200000.0
2009-10-30 06:03:00,91.29,91.29,91.29,91.29,14000000.0
2009-10-30 06:04:00,91.29,91.31,91.29,91.305,329400000.0
2009-10-30 06:05:00,91.305,91.305,91.295,91.295,115300000.0
2009-10-30 06:06:00,91.3,91.31,91.3,91.3,389600000.0
2009-10-30 06:07:00,91.3,91.305,91.3,91.3,310600000.0
2009-10-30 06:08:00,91.3,91.3,91.3,91.3,363000000.0
2009-10-30 06:09:00,91.3,91.3,91.29,91.29,269400000.0
2009-10-30 06:10:00,91.29,91.29,91.29,91.29,142500000.0
2009-10-30 06:11:00,91.29,91.29,91.29,91.29,99100000.0
2009-10-30 06:12:00,91.29,91.29,91.28,91.29,251800000.0
2009-10-30 06:13:00,91.29,91.29,91.275,91.28,245300000.0
2009-10-30 06:14:00,91.28,91.28,91.27,91.27,311500000.0
2009-10-30 06:15:00,91.27,91.27,91.25,91.25,438200000.0
2009-10-30 06:16:00,91.25,91.25,91.19,91.19,502700000.0
2009-10-30 06:17:00,91.185,91.215,91.185,91.21,377800000.0
2009-10-30 06:18:00,91.21,91.22,91.2,91.215,274300000.0
2009-10-30 06:19:00,91.22,91.235,91.215,91.235,265700000.0
2009-10-30 06:20:00,91.235,91.24,91.23,91.235,560400000.0
2009-10-30 06:21:00,91.235,91.25,91.23,91.24,654800000.0
2009-10-30 06:22:00,91.24,91.25,91.235,91.24,600200000.0
2009-10-30 06:23:00,91.24,91.25,91.225,91.23,605000000.0
2009-10-30 06:24:00,91.23,91.23,91.23,91.23,301800000.0
2009-10-30 06:25:00,91.23,91.23,91.23,91.23,231300000.0
2009-10-30 06:26:00,91.23,91.23,91.205,91.21,251500000.0
2009-10-30 06:27:00,91.21,91.21,91.2,91.2,121700000.0
2009-10-30 06:28:00,91.2,91.205,91.195,91.2,427700000.0
2009-10-30 06:29:00,91.2,91.21,91.185,91.205,447400000.0
2009-10-30 06:30:00,91.205,91.225,91.205,91.215,545400000.0
2009-10-30 06:31:00,91.215,91.215,91.18,91.19,548200000.0
2009-10-30 06:32:00,91.185,91.185,91.18,91.18,187800000.0
2009-10-30 06:33:00,91.18,91.18,91.17,91.18,182400000.0
2009-10-30 06:34:00,91.18,91.185,91.175,91.175,296000000.0
2009-10-30 06:35:00,91.18,91.18,91.175,91.18,165900000.0
2009-10-30 06:36:00,91.18,91.18,91.17,91.175,299600000.0
2009-10-30 06:37:00,91.175,91.175,91.155,91.155,280000000.0
2009-10-30 06:38:00,91.165,91.165,91.14,91.15,423600000.0
2009-10-30 06:39:00,91.15,91.155,91.14,91.15,451100000.0
2009-10-30 06:40:00,91.15,91.155,91.14,91.145,352300000.0
2009-10-30 06:41:00,91.145,91.145,91.145,91.145,124400000.0
2009-10-30 06:42:00,91.14,91.15,91.135,91.145,591500000.0
2009-10-30 06:43:00,91.145,91.145,91.125,91.145,447900000.0
2009-10-30 06:44:00,91.145,91.145,91.14,91.14,124100000.0
2009-10-30 06:45:00,91.14,91.14,91.13,91.135,529800000.0
2009-10-30 06:46:00,91.13,91.135,91.13,91.13,178000000.0
2009-10-30 06:47:00,91.135,91.14,91.12,91.13,313000000.0
2009-10-30 06:48:00,91.13,91.13,91.11,91.11,204000000.0
2009-10-30 06:49:00,91.11,91.13,91.1,91.125,452800000.0
2009-10-30 06:50:00,91.125,91.125,91.11,91.115,510000000.0
2009-10-30 06:51:00,91.115,91.115,91.11,91.11,86700000.0
2009-10-30 06:52:00,91.11,91.115,91.11,91.11,66700000.0
2009-10-30 06:53:00,91.11,91.11,91.1,91.105,267400000.0
2009-10-30 06:54:00,91.105,91.105,91.1,91.1,445700000.0
2009-10-30 06:55:00,91.1,91.105,91.09,91.1,245900000.0
2009-10-30 06:56:00,91.1,91.12,91.095,91.11,346200000.0
2009-10-30 06:57:00,91.11,91.14,91.11,91.14,427900000.0
2009-10-30 06:58:00,91.14,91.14,91.135,91.14,174300000.0
2009-10-30 06:59:00,91.14,91.14,91.13,91.13,235300000.0
2009-10-30 07:00:00,91.13,91.14,91.125,91.13,205900000.0
2009-10-30 07:01:00,91.13,91.14,91.13,91.14,206400000.0
2009-10-30 07:02:00,91.14,91.15,91.135,91.14,206100000.0
2009-10-30 07:03:00,91.14,91.155,91.135,91.15,470300000.0
2009-10-30 07:04:00,91.15,91.15,91.135,91.15,440600001.0
2009-10-30 07:05:00,91.15,91.16,91.15,91.155,191600000.0
2009-10-30 07:06:00,91.16,91.16,91.145,91.15,102300000.0
2009-10-30 07:07:00,91.15,91.15,91.145,91.145,91000000.0
2009-10-30 07:08:00,91.145,91.15,91.14,91.15,150400000.0
2009-10-30 07:09:00,91.15,91.15,91.13,91.135,312200000.0
2009-10-30 07:10:00,91.135,91.14,91.125,91.135,222300000.0
2009-10-30 07:11:00,91.135,91.14,91.135,91.135,257100000.0
2009-10-30 07:12:00,91.135,91.14,91.135,91.135,498400000.0
2009-10-30 07:13:00,91.14,91.14,91.135,91.135,180100000.0
2009-10-30 07:14:00,91.135,91.15,91.135,91.15,83000000.0
2009-10-30 07:15:00,91.15,91.15,91.14,91.15,250700000.0
2009-10-30 07:16:00,91.15,91.15,91.15,91.15,17600000.0
2009-10-30 07:17:00,91.15,91.15,91.14,91.145,233900000.0
2009-10-30 07:18:00,91.145,91.155,91.145,91.15,122500000.0
2009-10-30 07:19:00,91.15,91.155,91.15,91.15,194100000.0
2009-10-30 07:20:00,91.15,91.155,91.145,91.145,189400000.0
2009-10-30 07:21:00,91.14,91.15,91.14,91.14,143900000.0
2009-10-30 07:22:00,91.135,91.15,91.135,91.14,257200000.0
2009-10-30 07:23:00,91.14,91.14,91.14,91.14,242900000.0
2009-10-30 07:24:00,91.14,91.14,91.135,91.135,107300000.0
2009-10-30 07:25:00,91.135,91.14,91.125,91.13,312099999.0
2009-10-30 07:26:00,91.13,91.13,91.12,91.12,138600000.0
2009-10-30 07:27:00,91.12,91.12,91.12,91.12,299100000.0
2009-10-30 07:28:00,91.12,91.125,91.11,91.115,223900001.0
2009-10-30 07:29:00,91.11,91.125,91.11,91.12,315600000.0
2009-10-30 07:30:00,91.12,91.12,91.11,91.115,273900000.0
2009-10-30 07:31:00,91.115,91.115,91.09,91.11,426000000.0
2009-10-30 07:32:00,91.11,91.12,91.1,91.115,533000000.0
2009-10-30 07:33:00,91.11,91.125,91.11,91.12,502400000.0
2009-10-30 07:34:00,91.12,91.13,91.12,91.125,153900000.0
2009-10-30 07:35:00,91.125,91.13,91.1,91.1,464500000.0
2009-10-30 07:36:00,91.1,91.11,91.1,91.105,420700000.0
2009-10-30 07:37:00,91.105,91.105,91.08,91.08,193300000.0
2009-10-30 07:38:00,91.08,91.09,91.055,91.07,426900000.0
2009-10-30 07:39:00,91.065,91.08,91.06,91.075,221100000.0
2009-10-30 07:40:00,91.075,91.075,91.07,91.07,359600000.0
2009-10-30 07:41:00,91.07,91.07,91.06,91.06,329500000.0
2009-10-30 07:42:00,91.065,91.07,91.05,91.05,258900000.0
2009-10-30 07:43:00,91.05,91.07,91.05,91.065,335100000.0
2009-10-30 07:44:00,91.06,91.07,91.06,91.06,220300000.0
2009-10-30 07:45:00,91.06,91.07,91.035,91.04,285200000.0
2009-10-30 07:46:00,91.035,91.04,90.97,90.995,574500000.0
2009-10-30 07:47:00,91.0,91.01,90.985,90.995,479200000.0
2009-10-30 07:48:00,90.99,91.01,90.985,90.99,451900000.0
2009-10-30 07:49:00,90.99,91.0,90.975,90.98,364500000.0
2009-10-30 07:50:00,90.98,91.005,90.98,90.99,254300000.0
2009-10-30 07:51:00,90.995,91.02,90.995,91.02,316600000.0
2009-10-30 07:52:00,91.02,91.02,90.985,91.01,306300000.0
2009-10-30 07:53:00,91.01,91.01,91.0,91.0,251000000.0
2009-10-30 07:54:00,91.0,91.005,90.99,91.0,147600000.0
2009-10-30 07:55:00,91.0,91.005,90.98,90.98,223300000.0
2009-10-30 07:56:00,90.98,91.015,90.98,91.015,424800000.0
2009-10-30 07:57:00,91.015,91.03,91.015,91.02,166900000.0
2009-10-30 07:58:00,91.025,91.025,91.015,91.015,199900000.0
2009-10-30 07:59:00,91.015,91.03,91.01,91.02,240300000.0
2009-10-30 08:00:00,91.015,91.02,91.0,91.0,376000000.0
2009-10-30 08:01:00,90.99,90.995,90.96,90.99,270300000.0
2009-10-30 08:02:00,90.99,91.005,90.98,91.0,884099999.0
2009-10-30 08:03:00,91.0,91.025,91.0,91.025,568000000.0
2009-10-30 08:04:00,91.025,91.045,91.02,91.04,310400001.0
2009-10-30 08:05:00,91.04,91.04,91.03,91.03,138300000.0
2009-10-30 08:06:00,91.03,91.035,91.01,91.01,423800000.0
2009-10-30 08:07:00,91.01,91.02,90.995,90.995,493300000.0
2009-10-30 08:08:00,90.995,90.995,90.95,90.95,397200000.0
2009-10-30 08:09:00,90.95,90.96,90.93,90.935,585500000.0
2009-10-30 08:10:00,90.935,90.97,90.935,90.97,612200000.0
2009-10-30 08:11:00,90.97,90.97,90.94,90.945,471400000.0
2009-10-30 08:12:00,90.945,90.965,90.94,90.95,265100000.0
2009-10-30 08:13:00,90.95,90.97,90.95,90.965,372300000.0
2009-10-30 08:14:00,90.96,90.96,90.92,90.93,617700000.0
2009-10-30 08:15:00,90.93,90.94,90.93,90.93,560700000.0
2009-10-30 08:16:00,90.935,90.955,90.93,90.95,560700000.0
2009-10-30 08:17:00,90.95,90.955,90.94,90.94,276900000.0
2009-10-30 08:18:00,90.94,90.945,90.91,90.915,275500001.0
2009-10-30 08:19:00,90.915,90.92,90.905,90.915,472800000.0
2009-10-30 08:20:00,90.92,90.94,90.915,90.92,470300000.0
2009-10-30 08:21:00,90.92,90.94,90.915,90.935,558400000.0
2009-10-30 08:22:00,90.93,90.94,90.925,90.93,270900000.0
2009-10-30 08:23:00,90.93,90.935,90.92,90.92,183100000.0
2009-10-30 08:24:00,90.92,90.925,90.9,90.905,265700000.0
2009-10-30 08:25:00,90.905,90.915,90.9,90.91,186300000.0
2009-10-30 08:26:00,90.91,90.915,90.875,90.875,423500000.0
2009-10-30 08:27:00,90.88,90.915,90.88,90.915,331000000.0
2009-10-30 08:28:00,90.92,90.92,90.905,90.91,211000000.0
2009-10-30 08:29:00,90.91,90.915,90.905,90.905,301100000.0
2009-10-30 08:30:00,90.905,90.96,90.905,90.955,413200000.0
2009-10-30 08:31:00,90.955,90.965,90.94,90.965,629500000.0
2009-10-30 08:32:00,90.965,90.99,90.96,90.99,387799999.0
2009-10-30 08:33:00,90.99,90.99,90.97,90.99,138200000.0
2009-10-30 08:34:00,90.99,91.0,90.99,90.995,266700000.0
2009-10-30 08:35:00,90.995,91.01,90.995,90.995,130200000.0
2009-10-30 08:36:00,90.995,91.01,90.985,90.985,196000000.0
2009-10-30 08:37:00,90.985,90.99,90.96,90.965,573100000.0
2009-10-30 08:38:00,90.965,90.98,90.955,90.955,513400000.0
2009-10-30 08:39:00,90.955,90.96,90.94,90.945,418299999.0
2009-10-30 08:40:00,90.95,90.95,90.92,90.92,354800000.0
2009-10-30 08:41:00,90.92,90.92,90.895,90.9,195000000.0
2009-10-30 08:42:00,90.895,90.895,90.84,90.86,628300000.0
2009-10-30 08:43:00,90.86,90.88,90.86,90.88,590100000.0
2009-10-30 08:44:00,90.88,90.9,90.875,90.89,355200000.0
2009-10-30 08:45:00,90.895,90.9,90.89,90.895,273500000.0
2009-10-30 08:46:00,90.895,90.895,90.88,90.88,177700000.0
2009-10-30 08:47:00,90.88,90.91,90.88,90.91,259600000.0
2009-10-30 08:48:00,90.91,90.91,90.91,90.91,132000000.0
2009-10-30 08:49:00,90.905,90.94,90.9,90.93,551900000.0
2009-10-30 08:50:00,90.93,90.96,90.93,90.96,335500000.0
2009-10-30 08:51:00,90.96,90.98,90.96,90.975,224600000.0
2009-10-30 08:52:00,90.975,91.01,90.97,91.0,300100000.0
2009-10-30 08:53:00,90.995,91.0,90.99,90.995,143100000.0
2009-10-30 08:54:00,90.995,91.005,90.96,90.975,437600001.0
2009-10-30 08:55:00,90.975,90.98,90.97,90.975,133100000.0
2009-10-30 08:56:00,90.975,91.025,90.975,91.015,229800000.0
2009-10-30 08:57:00,91.015,91.02,90.965,90.975,431800001.0
2009-10-30 08:58:00,90.98,91.0,90.97,90.985,242800000.0
2009-10-30 08:59:00,90.99,90.995,90.97,90.98,302400000.0
2009-10-30 09:00:00,90.98,90.98,90.97,90.97,399300000.0
2009-10-30 09:01:00,90.96,90.96,90.95,90.95,259099999.0
2009-10-30 09:02:00,90.95,90.97,90.95,90.97,376200001.0
2009-10-30 09:03:00,90.97,90.97,90.965,90.965,187100000.0
2009-10-30 09:04:00,90.965,90.97,90.96,90.96,416599992.0
2009-10-30 09:05:00,90.96,90.96,90.94,90.95,246199999.0
2009-10-30 09:06:00,90.945,90.95,90.935,90.94,436000000.0
2009-10-30 09:07:00,90.94,90.96,90.94,90.94,304699999.0
2009-10-30 09:08:00,90.94,90.96,90.935,90.96,343800000.0
2009-10-30 09:09:00,90.955,90.955,90.955,90.955,88600000.0
2009-10-30 09:10:00,90.955,90.96,90.93,90.93,388700000.0
2009-10-30 09:11:00,90.93,90.95,90.905,90.905,803900002.0
2009-10-30 09:12:00,90.91,90.97,90.91,90.965,454300000.0
2009-10-30 09:13:00,90.965,90.98,90.955,90.98,314300000.0
2009-10-30 09:14:00,90.98,90.98,90.97,90.975,503799998.0
2009-10-30 09:15:00,90.97,90.99,90.97,90.99,238600000.0
2009-10-30 09:16:00,91.0,91.02,91.0,91.01,562300000.0
2009-10-30 09:17:00,91.01,91.01,90.99,91.0,432299998.0
2009-10-30 09:18:00,90.99,91.02,90.965,91.02,390400000.0
2009-10-30 09:19:00,91.02,91.03,91.0,91.025,768899995.0
2009-10-30 09:20:00,91.02,91.04,91.02,91.035,489000000.0
2009-10-30 09:21:00,91.04,91.07,91.04,91.07,826099988.0
2009-10-30 09:22:00,91.07,91.075,91.055,91.055,510099999.0
2009-10-30 09:23:00,91.055,91.085,91.04,91.075,653500004.0
2009-10-30 09:24:00,91.07,91.075,91.055,91.075,882600001.0
2009-10-30 09:25:00,91.075,91.08,91.055,91.075,596659998.0
2009-10-30 09:26:00,91.075,91.12,91.075,91.1,787399998.0
2009-10-30 09:27:00,91.105,91.125,91.09,91.11,803399998.0
2009-10-30 09:28:00,91.115,91.115,91.085,91.1,1093499998.0
2009-10-30 09:29:00,91.095,91.105,91.085,91.09,586399998.0
2009-10-30 09:30:00,91.09,91.11,91.09,91.11,346499999.0
2009-10-30 09:31:00,91.11,91.11,91.1,91.105,270900000.0
2009-10-30 09:32:00,91.105,91.105,91.08,91.09,468600000.0
2009-10-30 09:33:00,91.09,91.09,91.08,91.09,442000000.0
2009-10-30 09:34:00,91.09,91.095,91.08,91.085,567499999.0
2009-10-30 09:35:00,91.085,91.105,91.085,91.105,521600001.0
2009-10-30 09:36:00,91.1,91.14,91.1,91.14,704199998.0
2009-10-30 09:37:00,91.15,91.16,91.15,91.16,571500001.0
2009-10-30 09:38:00,91.16,91.205,91.16,91.19,534700002.0
2009-10-30 09:39:00,91.19,91.19,91.16,91.16,813799994.0
2009-10-30 09:40:00,91.16,91.165,91.15,91.15,478100000.0
2009-10-30 09:41:00,91.15,91.15,91.105,91.11,451999998.0
2009-10-30 09:42:00,91.115,91.125,91.095,91.125,589800000.0
2009-10-30 09:43:00,91.125,91.135,91.105,91.11,504600000.0
2009-10-30 09:44:00,91.11,91.115,91.1,91.11,304300000.0
2009-10-30 09:45:00,91.11,91.11,91.08,91.08,382300000.0
2009-10-30 09:46:00,91.08,91.09,91.07,91.09,349000000.0
2009-10-30 09:47:00,91.09,91.12,91.09,91.11,524700000.0
2009-10-30 09:48:00,91.11,91.13,91.105,91.12,407400000.0
2009-10-30 09:49:00,91.12,91.12,91.08,91.08,541300000.0
2009-10-30 09:50:00,91.08,91.08,91.07,91.08,434600000.0
2009-10-30 09:51:00,91.08,91.09,91.065,91.07,495100000.0
2009-10-30 09:52:00,91.07,91.08,91.065,91.075,452300001.0
2009-10-30 09:53:00,91.075,91.105,91.075,91.105,489800000.0
2009-10-30 09:54:00,91.105,91.105,91.09,91.095,363300000.0
2009-10-30 09:55:00,91.095,91.115,91.095,91.105,461300000.0
2009-10-30 09:56:00,91.11,91.13,91.11,91.125,432400000.0
2009-10-30 09:57:00,91.125,91.145,91.125,91.135,404300000.0
2009-10-30 09:58:00,91.13,91.135,91.12,91.12,419200000.0
2009-10-30 09:59:00,91.12,91.12,91.095,91.095,348200001.0
2009-10-30 10:00:00,91.095,91.105,91.08,91.105,559699997.0
2009-10-30 10:01:00,91.1,91.1,91.075,91.09,467200001.0
2009-10-30 10:02:00,91.095,91.1,91.09,91.095,366800000.0
2009-10-30 10:03:00,91.095,91.095,91.07,91.075,637699984.0
2009-10-30 10:04:00,91.07,91.08,91.05,91.055,916299997.0
2009-10-30 10:05:00,91.05,91.06,91.05,91.05,602500000.0
2009-10-30 10:06:00,91.05,91.06,91.05,91.055,449899999.0
2009-10-30 10:07:00,91.055,91.06,91.01,91.015,646600001.0
2009-10-30 10:08:00,91.015,91.02,91.0,91.015,369000000.0
2009-10-30 10:09:00,91.01,91.045,91.01,91.045,513199999.0
2009-10-30 10:10:00,91.045,91.07,91.04,91.06,448900001.0
2009-10-30 10:11:00,91.06,91.06,91.05,91.05,449499998.0
2009-10-30 10:12:00,91.05,91.05,91.03,91.03,592699999.0
2009-10-30 10:13:00,91.035,91.04,91.025,91.025,638800000.0
2009-10-30 10:14:00,91.025,91.04,91.025,91.03,227100000.0
2009-10-30 10:15:00,91.03,91.04,91.015,91.025,451000000.0
2009-10-30 10:16:00,91.025,91.045,91.02,91.035,424200000.0
2009-10-30 10:17:00,91.035,91.055,91.03,91.045,462500001.0
2009-10-30 10:18:00,91.045,91.05,91.035,91.05,448499999.0
2009-10-30 10:19:00,91.05,91.055,91.04,91.045,378700001.0
2009-10-30 10:20:00,91.05,91.06,91.035,91.05,403300000.0
2009-10-30 10:21:00,91.05,91.06,91.01,91.01,498000000.0
2009-10-30 10:22:00,91.01,91.04,90.995,91.035,456299998.0
2009-10-30 10:23:00,91.03,91.03,90.99,90.99,257300000.0
2009-10-30 10:24:00,90.99,90.99,90.98,90.98,281799999.0
2009-10-30 10:25:00,90.98,90.98,90.965,90.97,178200000.0
2009-10-30 10:26:00,90.97,91.015,90.97,90.99,371600000.0
2009-10-30 10:27:00,90.99,91.015,90.985,91.0,445300001.0
2009-10-30 10:28:00,90.995,91.005,90.995,91.0,378400000.0
2009-10-30 10:29:00,91.0,91.005,90.985,90.99,577299998.0
2009-10-30 10:30:00,90.99,90.99,90.97,90.975,344799997.0
2009-10-30 10:31:00,90.975,90.975,90.965,90.97,508499999.0
2009-10-30 10:32:00,90.97,91.01,90.97,91.01,342900000.0
2009-10-30 10:33:00,91.01,91.01,90.98,90.99,232400000.0
2009-10-30 10:34:00,90.99,90.99,90.975,90.98,220700000.0
2009-10-30 10:35:00,90.975,91.005,90.975,90.995,544500002.0
2009-10-30 10:36:00,91.0,91.0,90.97,90.97,475000000.0
2009-10-30 10:37:00,90.97,90.97,90.935,90.935,338400000.0
2009-10-30 10:38:00,90.935,90.95,90.915,90.945,621599999.0
2009-10-30 10:39:00,90.945,90.95,90.94,90.95,314100000.0
2009-10-30 10:40:00,90.95,90.98,90.945,90.97,248900000.0
2009-10-30 10:41:00,90.975,90.99,90.97,90.985,933199987.0
2009-10-30 10:42:00,90.98,90.985,90.97,90.97,898699990.0
2009-10-30 10:43:00,90.975,90.975,90.96,90.975,417600001.0
2009-10-30 10:44:00,90.975,90.99,90.965,90.97,456299996.0
2009-10-30 10:45:00,90.97,90.975,90.955,90.97,685299997.0
2009-10-30 10:46:00,90.97,90.97,90.955,90.955,439399997.0
2009-10-30 10:47:00,90.955,90.965,90.955,90.96,238700000.0
2009-10-30 10:48:00,90.96,90.96,90.95,90.955,342099999.0
2009-10-30 10:49:00,90.955,90.955,90.94,90.94,260000000.0
2009-10-30 10:50:00,90.945,90.95,90.935,90.94,383500001.0
2009-10-30 10:51:00,90.94,90.95,90.93,90.945,556599998.0
2009-10-30 10:52:00,90.945,90.95,90.94,90.95,466700000.0
2009-10-30 10:53:00,90.945,90.97,90.94,90.965,396400000.0
2009-10-30 10:54:00,90.965,90.965,90.94,90.95,305100000.0
2009-10-30 10:55:00,90.95,90.96,90.94,90.96,333300000.0
2009-10-30 10:56:00,90.96,90.96,90.95,90.96,303399999.0
2009-10-30 10:57:00,90.96,90.96,90.93,90.94,360600000.0
2009-10-30 10:58:00,90.94,90.955,90.93,90.95,451500000.0
2009-10-30 10:59:00,90.945,90.96,90.935,90.945,253400000.0
2009-10-30 11:00:00,90.945,90.945,90.93,90.93,181600001.0
2009-10-30 11:01:00,90.93,90.93,90.92,90.925,522700000.0
2009-10-30 11:02:00,90.925,90.93,90.92,90.93,496900002.0
2009-10-30 11:03:00,90.935,90.94,90.93,90.94,440200000.0
2009-10-30 11:04:00,90.94,90.94,90.91,90.915,339200001.0
2009-10-30 11:05:00,90.92,90.93,90.915,90.92,367199999.0
2009-10-30 11:06:00,90.92,90.92,90.9,90.91,567600000.0
2009-10-30 11:07:00,90.905,90.905,90.885,90.89,438900000.0
2009-10-30 11:08:00,90.89,90.9,90.875,90.88,385999997.0
2009-10-30 11:09:00,90.875,90.88,90.85,90.87,554099999.0
2009-10-30 11:10:00,90.875,90.88,90.855,90.87,525699999.0
2009-10-30 11:11:00,90.87,90.88,90.865,90.88,226000000.0
2009-10-30 11:12:00,90.88,90.9,90.87,90.89,806000007.0
2009-10-30 11:13:00,90.885,90.92,90.88,90.915,623500003.0
2009-10-30 11:14:00,90.92,90.94,90.91,90.915,400900000.0
2009-10-30 11:15:00,90.915,90.92,90.91,90.915,293100000.0
2009-10-30 11:16:00,90.91,90.92,90.91,90.915,158000000.0
2009-10-30 11:17:00,90.91,90.93,90.91,90.925,596699996.0
2009-10-30 11:18:00,90.92,90.93,90.915,90.925,670800000.0
2009-10-30 11:19:00,90.92,90.96,90.915,90.95,596599998.0
2009-10-30 11:20:00,90.95,90.985,90.94,90.97,479299999.0
2009-10-30 11:21:00,90.97,90.97,90.95,90.95,515300000.0
2009-10-30 11:22:00,90.95,90.95,90.91,90.915,635699999.0
2009-10-30 11:23:00,90.915,90.92,90.91,90.91,214200000.0
2009-10-30 11:24:00,90.91,90.92,90.91,90.92,465200000.0
2009-10-30 11:25:00,90.915,90.92,90.895,90.9,297300002.0
2009-10-30 11:26:00,90.9,90.905,90.89,90.9,545600000.0
2009-10-30 11:27:00,90.9,90.905,90.885,90.89,425400000.0
2009-10-30 11:28:00,90.89,90.89,90.87,90.87,245000000.0
2009-10-30 11:29:00,90.875,90.9,90.875,90.88,522500001.0
2009-10-30 11:30:00,90.88,90.91,90.88,90.905,324800000.0
2009-10-30 11:31:00,90.905,90.905,90.89,90.895,363800001.0
2009-10-30 11:32:00,90.895,90.91,90.885,90.91,483000002.0
2009-10-30 11:33:00,90.91,90.92,90.9,90.92,263200001.0
2009-10-30 11:34:00,90.915,90.92,90.91,90.915,547299998.0
2009-10-30 11:35:00,90.915,90.92,90.91,90.915,298300000.0
2009-10-30 11:36:00,90.915,90.92,90.91,90.915,283400001.0
2009-10-30 11:37:00,90.915,90.93,90.91,90.93,127600000.0
2009-10-30 11:38:00,90.935,90.95,90.93,90.95,197200000.0
2009-10-30 11:39:00,90.95,90.965,90.95,90.96,374100000.0
2009-10-30 11:40:00,90.96,90.965,90.94,90.95,283500003.0
2009-10-30 11:41:00,90.95,90.95,90.94,90.945,102000000.0
2009-10-30 11:42:00,90.94,90.965,90.94,90.95,382999999.0
2009-10-30 11:43:00,90.95,90.96,90.95,90.955,274600000.0
2009-10-30 11:44:00,90.955,90.965,90.94,90.965,225600000.0
2009-10-30 11:45:00,90.965,91.005,90.965,91.0,400400000.0
2009-10-30 11:46:00,91.01,91.01,90.985,90.99,387100000.0
2009-10-30 11:47:00,90.99,90.995,90.98,90.985,450000000.0
2009-10-30 11:48:00,90.985,90.985,90.97,90.97,724800000.0
2009-10-30 11:49:00,90.97,90.98,90.97,90.97,297900000.0
2009-10-30 11:50:00,90.97,90.98,90.965,90.98,821400000.0
2009-10-30 11:51:00,90.98,90.985,90.965,90.965,559400002.0
2009-10-30 11:52:00,90.965,91.01,90.96,91.005,664700000.0
2009-10-30 11:53:00,91.005,91.015,90.97,90.985,891100000.0
2009-10-30 11:54:00,90.985,91.0,90.98,90.995,632199998.0
2009-10-30 11:55:00,90.995,91.04,90.99,91.04,281800000.0
2009-10-30 11:56:00,91.04,91.04,91.02,91.02,293600000.0
2009-10-30 11:57:00,91.02,91.03,91.005,91.01,438099995.0
2009-10-30 11:58:00,91.01,91.015,91.005,91.01,528200000.0
2009-10-30 11:59:00,91.015,91.02,91.01,91.01,602600000.0
2009-10-30 12:00:00,91.02,91.035,91.005,91.015,323000000.0
2009-10-30 12:01:00,91.015,91.035,91.01,91.03,511800000.0
2009-10-30 12:02:00,91.03,91.055,91.03,91.04,757799999.0
2009-10-30 12:03:00,91.04,91.04,91.005,91.01,470100000.0
2009-10-30 12:04:00,91.01,91.02,90.95,90.955,520299999.0
2009-10-30 12:05:00,90.955,90.96,90.895,90.9,604800002.0
2009-10-30 12:06:00,90.9,90.94,90.895,90.935,1162900005.0
2009-10-30 12:07:00,90.94,90.945,90.93,90.935,280200000.0
2009-10-30 12:08:00,90.935,90.935,90.91,90.915,377400001.0
2009-10-30 12:09:00,90.915,90.925,90.91,90.92,800399998.0
2009-10-30 12:10:00,90.92,90.945,90.92,90.92,600600001.0
2009-10-30 12:11:00,90.92,90.92,90.91,90.915,791900000.0
2009-10-30 12:12:00,90.915,90.92,90.915,90.915,381200000.0
2009-10-30 12:13:00,90.915,90.925,90.9,90.91,854900000.0
2009-10-30 12:14:00,90.905,90.915,90.9,90.905,226800000.0
2009-10-30 12:15:00,90.905,90.905,90.9,90.9,159200000.0
2009-10-30 12:16:00,90.9,90.915,90.9,90.91,323400000.0
2009-10-30 12:17:00,90.91,90.91,90.895,90.9,281800000.0
2009-10-30 12:18:00,90.9,90.91,90.9,90.905,694800001.0
2009-10-30 12:19:00,90.905,90.925,90.9,90.92,676800000.0
2009-10-30 12:20:00,90.915,90.93,90.91,90.92,678699999.0
2009-10-30 12:21:00,90.92,90.945,90.92,90.94,694800000.0
2009-10-30 12:22:00,90.94,90.96,90.94,90.96,361900000.0
2009-10-30 12:23:00,90.96,90.965,90.955,90.96,526600000.0
2009-10-30 12:24:00,90.96,90.97,90.95,90.97,260800000.0
2009-10-30 12:25:00,90.975,90.98,90.945,90.945,370600001.0
2009-10-30 12:26:00,90.945,90.95,90.92,90.94,433899994.0
2009-10-30 12:27:00,90.94,90.94,90.935,90.935,387599997.0
2009-10-30 12:28:00,90.94,90.945,90.94,90.94,105800000.0
2009-10-30 12:29:00,90.94,90.94,90.93,90.935,576300001.0
2009-10-30 12:30:00,90.935,90.94,90.935,90.935,744000000.0
2009-10-30 12:31:00,90.935,90.94,90.935,90.94,606199998.0
2009-10-30 12:32:00,90.94,90.95,90.93,90.93,704600000.0
2009-10-30 12:33:00,90.93,90.93,90.92,90.92,364600000.0
2009-10-30 12:34:00,90.92,90.92,90.91,90.915,665300000.0
2009-10-30 12:35:00,90.92,90.925,90.91,90.92,479800000.0
2009-10-30 12:36:00,90.92,90.92,90.9,90.905,285800000.0
2009-10-30 12:37:00,90.91,90.91,90.9,90.91,583200000.0
2009-10-30 12:38:00,90.91,90.92,90.91,90.91,385600000.0
2009-10-30 12:39:00,90.91,90.92,90.91,90.92,98200000.0
2009-10-30 12:40:00,90.92,90.92,90.91,90.91,407600000.0
2009-10-30 12:41:00,90.91,90.915,90.91,90.91,312900000.0
2009-10-30 12:42:00,90.91,90.92,90.91,90.92,243800000.0
2009-10-30 12:43:00,90.92,90.92,90.91,90.92,408400000.0
2009-10-30 12:44:00,90.92,90.93,90.91,90.93,476200000.0
2009-10-30 12:45:00,90.925,90.925,90.91,90.91,457300001.0
2009-10-30 12:46:00,90.91,90.93,90.91,90.91,364900000.0
2009-10-30 12:47:00,90.92,90.96,90.91,90.945,463800000.0
2009-10-30 12:48:00,90.945,90.97,90.94,90.95,387700000.0
2009-10-30 12:49:00,90.95,90.975,90.94,90.97,351400000.0
2009-10-30 12:50:00,90.97,90.97,90.955,90.965,544400000.0
2009-10-30 12:51:00,90.965,90.995,90.96,90.975,689300000.0
2009-10-30 12:52:00,90.975,90.975,90.935,90.96,425400000.0
2009-10-30 12:53:00,90.96,90.99,90.96,90.98,600700000.0
2009-10-30 12:54:00,90.985,90.99,90.95,90.96,405299999.0
2009-10-30 12:55:00,90.96,90.97,90.96,90.97,306300000.0
2009-10-30 12:56:00,90.97,90.975,90.965,90.975,374600000.0
2009-10-30 12:57:00,90.975,90.99,90.97,90.98,104900000.0
2009-10-30 12:58:00,90.99,90.995,90.98,90.99,523200002.0
2009-10-30 12:59:00,90.99,90.99,90.98,90.99,340699998.0
2009-10-30 13:00:00,90.99,91.015,90.975,91.01,600500000.0
2009-10-30 13:01:00,91.005,91.015,91.005,91.01,296800001.0
2009-10-30 13:02:00,91.01,91.01,90.95,90.955,1055899998.0
2009-10-30 13:03:00,90.955,90.96,90.95,90.955,409500000.0
2009-10-30 13:04:00,90.95,90.95,90.92,90.92,389200000.0
2009-10-30 13:05:00,90.92,90.95,90.905,90.94,519000000.0
2009-10-30 13:06:00,90.94,90.94,90.93,90.93,342200000.0
2009-10-30 13:07:00,90.93,90.94,90.93,90.935,254300000.0
2009-10-30 13:08:00,90.935,90.94,90.93,90.94,301400001.0
2009-10-30 13:09:00,90.94,90.94,90.94,90.94,107300000.0
2009-10-30 13:10:00,90.94,90.94,90.935,90.94,124800000.0
2009-10-30 13:11:00,90.94,90.95,90.935,90.94,365900000.0
2009-10-30 13:12:00,90.94,90.94,90.93,90.94,135700000.0
2009-10-30 13:13:00,90.935,90.94,90.935,90.94,139600000.0
2009-10-30 13:14:00,90.955,90.985,90.955,90.98,729800000.0
2009-10-30 13:15:00,90.98,90.995,90.97,90.99,444500002.0
2009-10-30 13:16:00,90.985,90.99,90.98,90.98,279200000.0
2009-10-30 13:17:00,90.985,90.99,90.98,90.98,283800001.0
2009-10-30 13:18:00,90.98,90.985,90.98,90.98,239200000.0
2009-10-30 13:19:00,90.98,90.985,90.98,90.98,49800000.0
2009-10-30 13:20:00,90.98,90.98,90.955,90.98,488799999.0
2009-10-30 13:21:00,90.98,90.99,90.98,90.98,317300000.0
2009-10-30 13:22:00,90.985,91.015,90.985,91.015,346200004.0
2009-10-30 13:23:00,91.01,91.02,91.0,91.02,550600002.0
2009-10-30 13:24:00,91.02,91.055,91.015,91.05,1102799993.0
2009-10-30 13:25:00,91.05,91.055,91.025,91.025,441399999.0
2009-10-30 13:26:00,91.035,91.06,91.03,91.05,401300000.0
2009-10-30 13:27:00,91.05,91.06,91.03,91.03,214200000.0
2009-10-30 13:28:00,91.03,91.08,91.03,91.05,254400000.0
2009-10-30 13:29:00,91.05,91.06,91.05,91.055,382600001.0
2009-10-30 13:30:00,91.055,91.13,91.055,91.085,458599998.0
2009-10-30 13:31:00,91.08,91.08,91.055,91.06,550000000.0
2009-10-30 13:32:00,91.06,91.1,91.05,91.1,284300000.0
2009-10-30 13:33:00,91.1,91.11,91.09,91.09,138800000.0
2009-10-30 13:34:00,91.09,91.095,91.07,91.095,315500000.0
2009-10-30 13:35:00,91.095,91.11,91.09,91.11,221000001.0
2009-10-30 13:36:00,91.1,91.13,91.1,91.125,304800000.0
2009-10-30 13:37:00,91.125,91.125,91.085,91.09,507399998.0
2009-10-30 13:38:00,91.09,91.105,91.09,91.1,460600000.0
2009-10-30 13:39:00,91.1,91.125,91.09,91.12,375400000.0
2009-10-30 13:40:00,91.12,91.155,91.11,91.145,310700000.0
2009-10-30 13:41:00,91.145,91.145,91.115,91.12,229900000.0
2009-10-30 13:42:00,91.12,91.135,91.09,91.135,293800000.0
2009-10-30 13:43:00,91.135,91.14,91.11,91.11,228100000.0
2009-10-30 13:44:00,91.11,91.12,91.075,91.075,457699999.0
2009-10-30 13:45:00,91.075,91.085,91.065,91.07,410300000.0
2009-10-30 13:46:00,91.065,91.105,91.065,91.105,315300000.0
2009-10-30 13:47:00,91.105,91.12,91.1,91.11,253600000.0
2009-10-30 13:48:00,91.11,91.15,91.105,91.12,296000000.0
2009-10-30 13:49:00,91.12,91.16,91.115,91.12,444100000.0
2009-10-30 13:50:00,91.12,91.155,91.105,91.14,389800000.0
2009-10-30 13:51:00,91.14,91.14,91.1,91.105,424600000.0
2009-10-30 13:52:00,91.105,91.125,91.1,91.105,257000000.0
2009-10-30 13:53:00,91.105,91.14,91.105,91.135,209200000.0
2009-10-30 13:54:00,91.135,91.155,91.135,91.15,234100000.0
2009-10-30 13:55:00,91.15,91.165,91.125,91.165,276600000.0
2009-10-30 13:56:00,91.165,91.19,91.16,91.19,284400000.0
2009-10-30 13:57:00,91.19,91.22,91.19,91.21,452100000.0
2009-10-30 13:58:00,91.215,91.215,91.2,91.21,249200000.0
2009-10-30 13:59:00,91.21,91.21,91.2,91.21,215300000.0
2009-10-30 14:00:00,91.205,91.23,91.2,91.22,330500000.0
2009-10-30 14:01:00,91.22,91.25,91.22,91.245,1102499991.0
2009-10-30 14:02:00,91.245,91.25,91.23,91.24,358399999.0
2009-10-30 14:03:00,91.245,91.25,91.215,91.215,426399999.0
2009-10-30 14:04:00,91.215,91.23,91.215,91.225,286700000.0
2009-10-30 14:05:00,91.225,91.245,91.21,91.22,672900001.0
2009-10-30 14:06:00,91.22,91.22,91.215,91.215,165400000.0
2009-10-30 14:07:00,91.22,91.22,91.2,91.21,313900000.0
2009-10-30 14:08:00,91.21,91.235,91.21,91.23,172300000.0
2009-10-30 14:09:00,91.23,91.24,91.23,91.23,192700000.0
2009-10-30 14:10:00,91.23,91.255,91.225,91.25,482299999.0
2009-10-30 14:11:00,91.25,91.26,91.25,91.26,290200000.0
2009-10-30 14:12:00,91.26,91.27,91.26,91.265,159100000.0
2009-10-30 14:13:00,91.265,91.275,91.26,91.275,164900000.0
2009-10-30 14:14:00,91.275,91.28,91.27,91.27,192000000.0
2009-10-30 14:15:00,91.27,91.285,91.27,91.285,222600000.0
2009-10-30 14:16:00,91.285,91.29,91.28,91.29,138900000.0
2009-10-30 14:17:00,91.29,91.29,91.275,91.285,117300000.0
2009-10-30 14:18:00,91.28,91.28,91.265,91.265,205100000.0
2009-10-30 14:19:00,91.265,91.275,91.255,91.255,513800000.0
2009-10-30 14:20:00,91.255,91.26,91.22,91.22,361700001.0
2009-10-30 14:21:00,91.22,91.22,91.19,91.2,318900000.0
2009-10-30 14:22:00,91.2,91.205,91.18,91.18,251700000.0
2009-10-30 14:23:00,91.18,91.18,91.15,91.15,331600000.0
2009-10-30 14:24:00,91.15,91.16,91.145,91.15,171100000.0
2009-10-30 14:25:00,91.15,91.15,91.125,91.14,418500000.0
2009-10-30 14:26:00,91.14,91.14,91.115,91.13,373300000.0
2009-10-30 14:27:00,91.13,91.16,91.13,91.15,405000000.0
2009-10-30 14:28:00,91.155,91.175,91.155,91.155,424300000.0
2009-10-30 14:29:00,91.155,91.155,91.085,91.095,579800000.0
2009-10-30 14:30:00,91.09,91.13,91.09,91.13,547600000.0
2009-10-30 14:31:00,91.13,91.145,91.105,91.115,666300000.0
2009-10-30 14:32:00,91.115,91.13,91.11,91.13,426600000.0
2009-10-30 14:33:00,91.13,91.13,91.12,91.13,131200000.0
2009-10-30 14:34:00,91.13,91.165,91.125,91.16,481800000.0
2009-10-30 14:35:00,91.165,91.17,91.15,91.15,196000000.0
2009-10-30 14:36:00,91.14,91.155,91.13,91.155,193500000.0
2009-10-30 14:37:00,91.155,91.155,91.115,91.12,313000000.0
2009-10-30 14:38:00,91.12,91.12,91.11,91.115,146600000.0
2009-10-30 14:39:00,91.115,91.13,91.115,91.125,272400000.0
2009-10-30 14:40:00,91.13,91.15,91.13,91.135,181900000.0
2009-10-30 14:41:00,91.135,91.15,91.13,91.135,302300000.0
2009-10-30 14:42:00,91.135,91.14,91.13,91.14,178400000.0
2009-10-30 14:43:00,91.15,91.17,91.14,91.16,483100000.0
2009-10-30 14:44:00,91.16,91.18,91.15,91.165,343900000.0
2009-10-30 14:45:00,91.165,91.17,91.16,91.165,118800000.0
2009-10-30 14:46:00,91.165,91.165,91.115,91.12,393200000.0
2009-10-30 14:47:00,91.12,91.125,91.11,91.11,528600000.0
2009-10-30 14:48:00,91.115,91.135,91.115,91.115,469300000.0
2009-10-30 14:49:00,91.115,91.13,91.115,91.125,377000000.0
2009-10-30 14:50:00,91.125,91.125,91.1,91.1,347900000.0
2009-10-30 14:51:00,91.1,91.12,91.1,91.12,318500000.0
2009-10-30 14:52:00,91.12,91.12,91.1,91.105,357000000.0
2009-10-30 14:53:00,91.11,91.11,91.1,91.1,184100000.0
2009-10-30 14:54:00,91.1,91.11,91.1,91.105,343300000.0
2009-10-30 14:55:00,91.105,91.11,91.1,91.11,300200000.0
2009-10-30 14:56:00,91.105,91.11,91.1,91.11,320300000.0
2009-10-30 14:57:00,91.11,91.11,91.08,91.08,291800000.0
2009-10-30 14:58:00,91.08,91.08,91.055,91.055,433400000.0
2009-10-30 14:59:00,91.06,91.08,91.045,91.08,433200000.0
2009-10-30 15:00:00,91.08,91.09,91.02,91.03,546800000.0
2009-10-30 15:01:00,91.03,91.04,91.015,91.025,461800000.0
2009-10-30 15:02:00,91.025,91.025,90.99,90.99,609000000.0
2009-10-30 15:03:00,90.995,90.995,90.95,90.95,553700000.0
2009-10-30 15:04:00,90.95,90.955,90.92,90.935,612800000.0
2009-10-30 15:05:00,90.94,90.965,90.92,90.93,606000000.0
2009-10-30 15:06:00,90.93,90.97,90.92,90.965,500900000.0
2009-10-30 15:07:00,90.965,90.98,90.945,90.98,717200000.0
2009-10-30 15:08:00,90.98,91.01,90.975,91.01,686700000.0
2009-10-30 15:09:00,91.01,91.035,91.01,91.025,670100000.0
2009-10-30 15:10:00,91.025,91.055,91.025,91.025,617700000.0
2009-10-30 15:11:00,91.025,91.025,90.985,90.985,427300000.0
2009-10-30 15:12:00,90.98,91.0,90.97,90.99,521800000.0
2009-10-30 15:13:00,90.99,91.01,90.99,91.0,362200000.0
2009-10-30 15:14:00,91.0,91.0,90.98,90.98,406100001.0
2009-10-30 15:15:00,90.985,91.01,90.975,90.99,684000000.0
2009-10-30 15:16:00,90.985,90.995,90.97,90.975,709600000.0
2009-10-30 15:17:00,90.975,90.995,90.97,90.995,377900000.0
2009-10-30 15:18:00,90.995,91.01,90.99,90.995,309200000.0
2009-10-30 15:19:00,90.995,90.995,90.97,90.975,454400000.0
2009-10-30 15:20:00,90.975,90.995,90.975,90.98,383300000.0
2009-10-30 15:21:00,90.98,91.03,90.98,91.03,729600000.0
2009-10-30 15:22:00,91.03,91.055,91.025,91.045,785300000.0
2009-10-30 15:23:00,91.045,91.045,91.0,91.0,539100000.0
2009-10-30 15:24:00,91.0,91.015,90.99,91.005,468200000.0
2009-10-30 15:25:00,91.005,91.01,91.0,91.01,244100000.0
2009-10-30 15:26:00,91.01,91.02,91.0,91.01,587300000.0
2009-10-30 15:27:00,91.01,91.04,91.01,91.035,374100000.0
2009-10-30 15:28:00,91.04,91.055,91.025,91.03,444500000.0
2009-10-30 15:29:00,91.025,91.03,91.02,91.03,102000000.0
2009-10-30 15:30:00,91.03,91.05,91.02,91.045,818800000.0
2009-10-30 15:31:00,91.045,91.05,91.035,91.035,812899999.0
2009-10-30 15:32:00,91.035,91.04,91.025,91.03,350800001.0
2009-10-30 15:33:00,91.03,91.04,91.005,91.015,375000000.0
2009-10-30 15:34:00,91.015,91.015,90.985,91.015,620799998.0
2009-10-30 15:35:00,91.015,91.015,91.0,91.005,570200000.0
2009-10-30 15:36:00,91.005,91.015,91.0,91.0,750600000.0
2009-10-30 15:37:00,91.0,91.015,90.97,90.98,599600000.0
2009-10-30 15:38:00,90.98,91.0,90.97,90.975,737200000.0
2009-10-30 15:39:00,90.975,90.98,90.95,90.96,406100000.0
2009-10-30 15:40:00,90.96,91.0,90.96,90.99,184000000.0
2009-10-30 15:41:00,90.985,91.005,90.965,91.0,463000000.0
2009-10-30 15:42:00,91.0,91.11,90.98,91.11,271000000.0
2009-10-30 15:43:00,91.105,91.14,91.08,91.12,473700000.0
2009-10-30 15:44:00,91.13,91.13,91.065,91.105,404100000.0
2009-10-30 15:45:00,91.095,91.165,91.095,91.12,362880000.0
2009-10-30 15:46:00,91.12,91.135,91.01,91.03,336400000.0
2009-10-30 15:47:00,91.03,91.07,91.03,91.05,295900000.0
2009-10-30 15:48:00,91.05,91.1,91.05,91.075,313100000.0
2009-10-30 15:49:00,91.075,91.1,91.065,91.09,466600000.0
2009-10-30 15:50:00,91.09,91.09,91.06,91.06,337100000.0
2009-10-30 15:51:00,91.06,91.1,91.05,91.075,279700000.0
2009-10-30 15:52:00,91.075,91.09,91.055,91.065,361500000.0
2009-10-30 15:53:00,91.065,91.1,91.065,91.085,456999999.0
2009-10-30 15:54:00,91.09,91.09,91.05,91.08,555200000.0
2009-10-30 15:55:00,91.07,91.07,91.045,91.055,243200000.0
2009-10-30 15:56:00,91.055,91.075,91.045,91.065,217300000.0
2009-10-30 15:57:00,91.065,91.075,91.04,91.05,281900000.0
2009-10-30 15:58:00,91.05,91.05,91.01,91.015,200200000.0
2009-10-30 15:59:00,91.01,91.02,91.005,91.02,213500000.0
2009-10-30 16:00:00,91.015,91.06,91.015,91.04,638800001.0
2009-10-30 16:01:00,91.04,91.05,91.01,91.03,412400000.0
2009-10-30 16:02:00,91.03,91.03,91.01,91.03,488700000.0
2009-10-30 16:03:00,91.035,91.035,91.015,91.03,355100000.0
2009-10-30 16:04:00,91.03,91.03,90.99,91.02,311800000.0
2009-10-30 16:05:00,91.02,91.05,91.02,91.05,476600000.0
2009-10-30 16:06:00,91.05,91.065,91.02,91.02,881400000.0
2009-10-30 16:07:00,91.02,91.055,91.015,91.04,833400000.0
2009-10-30 16:08:00,91.035,91.07,91.035,91.06,527600000.0
2009-10-30 16:09:00,91.055,91.06,91.05,91.06,261600000.0
2009-10-30 16:10:00,91.06,91.09,91.06,91.085,233900000.0
2009-10-30 16:11:00,91.085,91.09,91.075,91.08,262700000.0
2009-10-30 16:12:00,91.08,91.11,91.08,91.095,337200000.0
2009-10-30 16:13:00,91.095,91.105,91.055,91.065,564100000.0
2009-10-30 16:14:00,91.065,91.075,91.05,91.075,391600002.0
2009-10-30 16:15:00,91.08,91.08,91.065,91.07,440900000.0
2009-10-30 16:16:00,91.07,91.08,91.06,91.075,337900000.0
2009-10-30 16:17:00,91.08,91.1,91.07,91.095,523400000.0
2009-10-30 16:18:00,91.09,91.095,91.07,91.07,373100000.0
2009-10-30 16:19:00,91.07,91.115,91.06,91.09,409799999.0
2009-10-30 16:20:00,91.09,91.14,91.08,91.135,504600000.0
2009-10-30 16:21:00,91.13,91.13,91.105,91.12,613800000.0
2009-10-30 16:22:00,91.115,91.14,91.095,91.11,403300000.0
2009-10-30 16:23:00,91.11,91.11,91.09,91.105,371600000.0
2009-10-30 16:24:00,91.1,91.13,91.095,91.12,530100000.0
2009-10-30 16:25:00,91.115,91.13,91.11,91.13,351300000.0
2009-10-30 16:26:00,91.13,91.13,91.115,91.13,278600003.0
2009-10-30 16:27:00,91.14,91.155,91.13,91.14,745900002.0
2009-10-30 16:28:00,91.14,91.145,91.13,91.14,502500000.0
2009-10-30 16:29:00,91.14,91.155,91.135,91.155,521500000.0
2009-10-30 16:30:00,91.155,91.17,91.135,91.17,482600000.0
2009-10-30 16:31:00,91.17,91.17,91.15,91.155,319600000.0
2009-10-30 16:32:00,91.155,91.165,91.135,91.14,484400000.0
2009-10-30 16:33:00,91.14,91.17,91.13,91.17,466600000.0
2009-10-30 16:34:00,91.165,91.18,91.16,91.17,588700000.0
2009-10-30 16:35:00,91.17,91.18,91.155,91.165,598400000.0
2009-10-30 16:36:00,91.165,91.17,91.145,91.16,293000000.0
2009-10-30 16:37:00,91.165,91.17,91.125,91.13,436500000.0
2009-10-30 16:38:00,91.13,91.16,91.13,91.14,223300000.0
2009-10-30 16:39:00,91.145,91.15,91.14,91.14,509100000.0
2009-10-30 16:40:00,91.14,91.15,91.135,91.14,710100000.0
2009-10-30 16:41:00,91.14,91.15,91.125,91.125,461600000.0
2009-10-30 16:42:00,91.125,91.135,91.12,91.125,568300003.0
2009-10-30 16:43:00,91.12,91.13,91.11,91.12,457500000.0
2009-10-30 16:44:00,91.12,91.145,91.12,91.13,500600000.0
2009-10-30 16:45:00,91.13,91.15,91.125,91.13,494800000.0
2009-10-30 16:46:00,91.125,91.13,91.115,91.115,265200000.0
2009-10-30 16:47:00,91.115,91.12,91.11,91.11,156400000.0
2009-10-30 16:48:00,91.105,91.11,91.07,91.08,321900000.0
2009-10-30 16:49:00,91.08,91.095,91.07,91.095,291400000.0
2009-10-30 16:50:00,91.095,91.11,91.075,91.085,524600000.0
2009-10-30 16:51:00,91.085,91.09,91.085,91.09,309300000.0
2009-10-30 16:52:00,91.09,91.09,91.07,91.07,230000000.0
2009-10-30 16:53:00,91.07,91.08,91.06,91.07,452600000.0
2009-10-30 16:54:00,91.075,91.08,91.06,91.07,188500000.0
2009-10-30 16:55:00,91.07,91.07,91.05,91.065,156800000.0
2009-10-30 16:56:00,91.065,91.09,91.065,91.08,217000000.0
2009-10-30 16:57:00,91.08,91.115,91.08,91.105,181900000.0
2009-10-30 16:58:00,91.105,91.11,91.09,91.105,152400000.0
2009-10-30 16:59:00,91.105,91.12,91.105,91.105,183000000.0
2009-10-30 17:00:00,91.105,91.13,91.105,91.12,384900000.0
2009-10-30 17:01:00,91.12,91.13,91.11,91.11,226800000.0
2009-10-30 17:02:00,91.105,91.11,91.09,91.09,120100000.0
2009-10-30 17:03:00,91.09,91.09,91.01,91.02,327800000.0
2009-10-30 17:04:00,91.02,91.02,90.965,90.97,424300000.0
2009-10-30 17:05:00,90.975,90.98,90.87,90.89,600900000.0
2009-10-30 17:06:00,90.89,90.925,90.88,90.925,394200000.0
2009-10-30 17:07:00,90.92,90.98,90.915,90.98,558700000.0
2009-10-30 17:08:00,90.98,90.98,90.955,90.96,342600000.0
2009-10-30 17:09:00,90.96,90.98,90.95,90.95,434300000.0
2009-10-30 17:10:00,90.95,90.95,90.87,90.875,684700000.0
2009-10-30 17:11:00,90.88,90.89,90.86,90.885,370800000.0
2009-10-30 17:12:00,90.885,90.885,90.77,90.785,964999999.0
2009-10-30 17:13:00,90.785,90.805,90.77,90.8,538800000.0
2009-10-30 17:14:00,90.8,90.82,90.73,90.755,332500000.0
2009-10-30 17:15:00,90.745,90.755,90.69,90.7,555200000.0
2009-10-30 17:16:00,90.7,90.715,90.62,90.65,599000000.0
2009-10-30 17:17:00,90.655,90.71,90.655,90.695,419100000.0
2009-10-30 17:18:00,90.695,90.73,90.68,90.72,338100000.0
2009-10-30 17:19:00,90.72,90.76,90.72,90.73,423100000.0
2009-10-30 17:20:00,90.73,90.77,90.73,90.76,493600000.0
2009-10-30 17:21:00,90.76,90.77,90.73,90.75,454800000.0
2009-10-30 17:22:00,90.745,90.75,90.72,90.73,379200001.0
2009-10-30 17:23:00,90.735,90.75,90.73,90.75,456800000.0
2009-10-30 17:24:00,90.75,90.76,90.745,90.75,551700000.0
2009-10-30 17:25:00,90.75,90.75,90.66,90.665,606200000.0
2009-10-30 17:26:00,90.655,90.655,90.59,90.61,715800000.0
2009-10-30 17:27:00,90.615,90.64,90.615,90.625,311200000.0
2009-10-30 17:28:00,90.63,90.63,90.61,90.62,475500000.0
2009-10-30 17:29:00,90.62,90.625,90.56,90.57,627800001.0
2009-10-30 17:30:00,90.57,90.62,90.565,90.62,536000000.0
2009-10-30 17:31:00,90.62,90.64,90.605,90.63,564800000.0
2009-10-30 17:32:00,90.63,90.635,90.615,90.615,389799999.0
2009-10-30 17:33:00,90.615,90.63,90.6,90.605,689900000.0
2009-10-30 17:34:00,90.605,90.61,90.57,90.585,264300000.0
2009-10-30 17:35:00,90.59,90.59,90.49,90.505,463800000.0
2009-10-30 17:36:00,90.505,90.53,90.495,90.52,274600000.0
2009-10-30 17:37:00,90.515,90.52,90.47,90.495,415200000.0
2009-10-30 17:38:00,90.49,90.505,90.485,90.49,664300000.0
2009-10-30 17:39:00,90.485,90.515,90.485,90.51,216700000.0
2009-10-30 17:40:00,90.51,90.53,90.51,90.525,310100000.0
2009-10-30 17:41:00,90.53,90.57,90.525,90.56,423800000.0
2009-10-30 17:42:00,90.56,90.585,90.56,90.58,340600000.0
2009-10-30 17:43:00,90.58,90.6,90.58,90.595,182500000.0
2009-10-30 17:44:00,90.595,90.6,90.59,90.6,134700000.0
2009-10-30 17:45:00,90.595,90.625,90.585,90.59,355700000.0
2009-10-30 17:46:00,90.575,90.575,90.535,90.55,690400000.0
2009-10-30 17:47:00,90.55,90.55,90.51,90.535,697300000.0
2009-10-30 17:48:00,90.55,90.57,90.55,90.55,536600000.0
2009-10-30 17:49:00,90.55,90.55,90.535,90.54,434500000.0
2009-10-30 17:50:00,90.545,90.57,90.535,90.56,226900000.0
2009-10-30 17:51:00,90.56,90.57,90.47,90.53,485300000.0
2009-10-30 17:52:00,90.53,90.555,90.515,90.555,324800000.0
2009-10-30 17:53:00,90.56,90.575,90.525,90.53,382900000.0
2009-10-30 17:54:00,90.52,90.54,90.505,90.51,413700000.0
2009-10-30 17:55:00,90.51,90.565,90.495,90.55,290000000.0
2009-10-30 17:56:00,90.555,90.61,90.55,90.59,423000000.0
2009-10-30 17:57:00,90.59,90.655,90.56,90.65,598200000.0
2009-10-30 17:58:00,90.65,90.65,90.605,90.64,707000000.0
2009-10-30 17:59:00,90.64,90.675,90.485,90.505,527500000.0
2009-10-30 18:00:00,90.505,90.53,90.49,90.52,420000000.0
2009-10-30 18:01:00,90.515,90.53,90.39,90.48,520199999.0
2009-10-30 18:02:00,90.475,90.53,90.475,90.52,428600000.0
2009-10-30 18:03:00,90.52,90.525,90.49,90.525,283100000.0
2009-10-30 18:04:00,90.53,90.535,90.515,90.53,170600000.0
2009-10-30 18:05:00,90.53,90.53,90.5,90.5,275900000.0
2009-10-30 18:06:00,90.5,90.51,90.475,90.5,350300000.0
2009-10-30 18:07:00,90.51,90.53,90.485,90.51,299600000.0
2009-10-30 18:08:00,90.51,90.55,90.51,90.52,315200000.0
2009-10-30 18:09:00,90.525,90.53,90.5,90.5,498799999.0
2009-10-30 18:10:00,90.5,90.53,90.495,90.53,203500000.0
2009-10-30 18:11:00,90.53,90.55,90.53,90.54,294900000.0
2009-10-30 18:12:00,90.55,90.58,90.55,90.575,204200000.0
2009-10-30 18:13:00,90.575,90.58,90.535,90.54,269400000.0
2009-10-30 18:14:00,90.535,90.54,90.535,90.535,176900000.0
2009-10-30 18:15:00,90.535,90.535,90.475,90.48,220700000.0
2009-10-30 18:16:00,90.48,90.48,90.44,90.475,321700000.0
2009-10-30 18:17:00,90.475,90.5,90.445,90.45,254600000.0
2009-10-30 18:18:00,90.45,90.53,90.445,90.52,185500000.0
2009-10-30 18:19:00,90.52,90.53,90.505,90.51,311900000.0
2009-10-30 18:20:00,90.51,90.52,90.49,90.49,179200000.0
2009-10-30 18:21:00,90.495,90.5,90.48,90.485,292000000.0
2009-10-30 18:22:00,90.485,90.495,90.48,90.485,321700000.0
2009-10-30 18:23:00,90.485,90.505,90.485,90.5,50300000.0
2009-10-30 18:24:00,90.5,90.505,90.49,90.505,167000000.0
2009-10-30 18:25:00,90.505,90.525,90.485,90.485,297500000.0
2009-10-30 18:26:00,90.485,90.49,90.44,90.44,439400000.0
2009-10-30 18:27:00,90.445,90.445,90.36,90.36,469200000.0
2009-10-30 18:28:00,90.365,90.405,90.35,90.405,334800000.0
2009-10-30 18:29:00,90.405,90.45,90.4,90.45,411800000.0
2009-10-30 18:30:00,90.45,90.455,90.42,90.43,341700000.0
2009-10-30 18:31:00,90.43,90.465,90.43,90.46,188100000.0
2009-10-30 18:32:00,90.46,90.47,90.44,90.46,294100000.0
2009-10-30 18:33:00,90.455,90.47,90.41,90.415,371900000.0
2009-10-30 18:34:00,90.415,90.46,90.41,90.46,439000000.0
2009-10-30 18:35:00,90.46,90.475,90.445,90.465,399400000.0
2009-10-30 18:36:00,90.475,90.5,90.475,90.495,379300000.0
2009-10-30 18:37:00,90.5,90.5,90.46,90.46,363200000.0
2009-10-30 18:38:00,90.46,90.465,90.46,90.465,90800000.0
2009-10-30 18:39:00,90.47,90.47,90.46,90.46,130800000.0
2009-10-30 18:40:00,90.46,90.47,90.46,90.465,130000000.0
2009-10-30 18:41:00,90.465,90.465,90.435,90.445,216400000.0
2009-10-30 18:42:00,90.445,90.45,90.41,90.415,319500000.0
2009-10-30 18:43:00,90.42,90.42,90.4,90.41,437900001.0
2009-10-30 18:44:00,90.405,90.43,90.405,90.42,168800000.0
2009-10-30 18:45:00,90.42,90.425,90.41,90.42,135300000.0
2009-10-30 18:46:00,90.425,90.43,90.415,90.415,122900000.0
2009-10-30 18:47:00,90.41,90.43,90.41,90.42,201000000.0
2009-10-30 18:48:00,90.415,90.42,90.36,90.36,233800000.0
2009-10-30 18:49:00,90.365,90.375,90.33,90.37,301400000.0
2009-10-30 18:50:00,90.375,90.39,90.36,90.38,286600000.0
2009-10-30 18:51:00,90.385,90.425,90.375,90.375,169600000.0
2009-10-30 18:52:00,90.375,90.41,90.355,90.38,221600000.0
2009-10-30 18:53:00,90.38,90.38,90.345,90.355,186800000.0
2009-10-30 18:54:00,90.355,90.365,90.345,90.35,151600000.0
2009-10-30 18:55:00,90.345,90.39,90.335,90.39,163700000.0
2009-10-30 18:56:00,90.395,90.405,90.37,90.37,109200000.0
2009-10-30 18:57:00,90.375,90.41,90.37,90.4,364400000.0
2009-10-30 18:58:00,90.4,90.4,90.34,90.34,183600000.0
2009-10-30 18:59:00,90.34,90.35,90.31,90.335,231800000.0
2009-10-30 19:00:00,90.33,90.37,90.33,90.35,461100000.0
2009-10-30 19:01:00,90.35,90.35,90.34,90.35,117900000.0
2009-10-30 19:02:00,90.35,90.36,90.34,90.36,209400000.0
2009-10-30 19:03:00,90.365,90.37,90.34,90.36,155000000.0
2009-10-30 19:04:00,90.36,90.36,90.35,90.36,272300000.0
2009-10-30 19:05:00,90.355,90.365,90.35,90.35,343700000.0
2009-10-30 19:06:00,90.35,90.365,90.35,90.36,214900000.0
2009-10-30 19:07:00,90.36,90.375,90.36,90.37,108800000.0
2009-10-30 19:08:00,90.37,90.39,90.37,90.375,249600000.0
2009-10-30 19:09:00,90.38,90.39,90.355,90.36,250100000.0
2009-10-30 19:10:00,90.36,90.38,90.35,90.365,318900000.0
2009-10-30 19:11:00,90.365,90.37,90.36,90.365,220500000.0
2009-10-30 19:12:00,90.365,90.365,90.33,90.36,387800000.0
2009-10-30 19:13:00,90.36,90.39,90.36,90.38,182200000.0
2009-10-30 19:14:00,90.38,90.38,90.345,90.35,495700000.0
2009-10-30 19:15:00,90.35,90.36,90.335,90.355,358200000.0
2009-10-30 19:16:00,90.35,90.365,90.35,90.355,312700000.0
2009-10-30 19:17:00,90.36,90.36,90.32,90.32,212500000.0
2009-10-30 19:18:00,90.32,90.33,90.31,90.32,255400000.0
2009-10-30 19:19:00,90.32,90.32,90.285,90.3,356700000.0
2009-10-30 19:20:00,90.3,90.32,90.29,90.31,213200000.0
2009-10-30 19:21:00,90.315,90.315,90.31,90.31,195300000.0
2009-10-30 19:22:00,90.31,90.33,90.25,90.25,348700000.0
2009-10-30 19:23:00,90.25,90.27,90.215,90.23,499200000.0
2009-10-30 19:24:00,90.23,90.23,90.205,90.22,560100000.0
2009-10-30 19:25:00,90.225,90.23,90.2,90.205,430100000.0
2009-10-30 19:26:00,90.205,90.205,90.03,90.04,590400000.0
2009-10-30 19:27:00,90.045,90.05,89.91,89.94,348000000.0
2009-10-30 19:28:00,89.935,90.025,89.935,90.01,334300000.0
2009-10-30 19:29:00,90.015,90.055,90.005,90.035,308800000.0
2009-10-30 19:30:00,90.035,90.045,90.025,90.035,259899999.0
2009-10-30 19:31:00,90.045,90.075,90.03,90.075,367500000.0
2009-10-30 19:32:00,90.07,90.09,90.045,90.05,275600000.0
2009-10-30 19:33:00,90.05,90.06,90.02,90.02,455200000.0
2009-10-30 19:34:00,90.015,90.015,89.935,89.955,431800000.0
2009-10-30 19:35:00,89.955,89.97,89.935,89.955,304600000.0
2009-10-30 19:36:00,89.955,89.97,89.955,89.965,55600000.0
2009-10-30 19:37:00,89.965,89.98,89.965,89.975,138500000.0
2009-10-30 19:38:00,89.975,90.01,89.97,90.01,107300000.0
2009-10-30 19:39:00,90.01,90.01,89.97,89.99,418100000.0
2009-10-30 19:40:00,89.985,90.0,89.97,89.98,124800000.0
2009-10-30 19:41:00,89.98,90.01,89.965,90.01,172800000.0
2009-10-30 19:42:00,90.01,90.02,90.005,90.01,337000000.0
2009-10-30 19:43:00,90.01,90.01,90.0,90.005,295200000.0
2009-10-30 19:44:00,90.005,90.01,90.005,90.01,72400000.0
2009-10-30 19:45:00,90.005,90.01,89.985,90.01,215320000.0
2009-10-30 19:46:00,90.01,90.015,90.01,90.01,45010000.0
2009-10-30 19:47:00,90.01,90.05,90.01,90.05,133100000.0
2009-10-30 19:48:00,90.055,90.07,90.05,90.06,96800000.0
2009-10-30 19:49:00,90.055,90.08,90.045,90.06,116800000.0
2009-10-30 19:50:00,90.055,90.06,90.045,90.055,107400000.0
2009-10-30 19:51:00,90.055,90.055,90.03,90.04,213900000.0
2009-10-30 19:52:00,90.04,90.04,90.01,90.015,259400000.0
2009-10-30 19:53:00,90.015,90.025,89.995,90.025,218100000.0
2009-10-30 19:54:00,90.025,90.025,90.01,90.02,130900000.0
2009-10-30 19:55:00,90.02,90.02,89.975,89.985,458700000.0
2009-10-30 19:56:00,89.985,89.985,89.94,89.955,560500000.0
2009-10-30 19:57:00,89.955,89.97,89.955,89.965,158800000.0
2009-10-30 19:58:00,89.97,90.0,89.97,89.98,342700000.0
2009-10-30 19:59:00,89.985,89.995,89.975,89.995,436500000.0
2009-10-30 20:00:00,89.995,89.995,89.98,89.98,343800000.0
2009-10-30 20:01:00,89.98,89.985,89.97,89.98,317400000.0
2009-10-30 20:02:00,89.98,90.005,89.98,89.995,312500000.0
2009-10-30 20:03:00,90.0,90.005,89.995,89.995,230700000.0
2009-10-30 20:04:00,89.995,90.01,89.995,90.005,212600000.0
2009-10-30 20:05:00,90.005,90.005,90.0,90.0,246400000.0
2009-10-30 20:06:00,90.0,90.05,90.0,90.04,281800000.0
2009-10-30 20:07:00,90.04,90.08,90.035,90.075,441700000.0
2009-10-30 20:08:00,90.075,90.085,90.04,90.05,527599999.0
2009-10-30 20:09:00,90.055,90.06,90.045,90.055,298800000.0
2009-10-30 20:10:00,90.055,90.08,90.055,90.075,262400000.0
2009-10-30 20:11:00,90.075,90.08,90.065,90.08,172100000.0
2009-10-30 20:12:00,90.08,90.08,90.075,90.08,55000000.0
2009-10-30 20:13:00,90.08,90.095,90.08,90.095,138200000.0
2009-10-30 20:14:00,90.095,90.125,90.095,90.12,418000000.0
2009-10-30 20:15:00,90.12,90.125,90.095,90.105,483500000.0
2009-10-30 20:16:00,90.105,90.105,90.07,90.07,296800000.0
2009-10-30 20:17:00,90.07,90.075,90.06,90.06,388200000.0
2009-10-30 20:18:00,90.06,90.065,90.035,90.05,522900000.0
2009-10-30 20:19:00,90.05,90.08,90.05,90.075,324900000.0
2009-10-30 20:20:00,90.075,90.1,90.07,90.095,212500000.0
2009-10-30 20:21:00,90.095,90.095,90.065,90.07,372600000.0
2009-10-30 20:22:00,90.07,90.075,90.055,90.075,416000000.0
2009-10-30 20:23:00,90.075,90.08,90.05,90.05,307800000.0
2009-10-30 20:24:00,90.05,90.05,90.03,90.04,248900000.0
2009-10-30 20:25:00,90.045,90.045,90.04,90.045,100100000.0
2009-10-30 20:26:00,90.04,90.045,90.04,90.045,59500000.0
2009-10-30 20:27:00,90.045,90.045,90.02,90.03,367700000.0
2009-10-30 20:28:00,90.03,90.04,90.025,90.035,342700000.0
2009-10-30 20:29:00,90.035,90.04,90.025,90.025,427100000.0
2009-10-30 20:30:00,90.025,90.025,89.98,89.98,349900000.0
2009-10-30 20:31:00,89.99,89.995,89.975,89.985,548100000.0
2009-10-30 20:32:00,89.985,89.995,89.985,89.99,326300000.0
2009-10-30 20:33:00,89.99,90.0,89.99,90.0,527000000.0
2009-10-30 20:34:00,90.0,90.01,89.99,89.99,418000000.0
2009-10-30 20:35:00,90.0,90.015,89.99,90.0,432600000.0
2009-10-30 20:36:00,90.0,90.0,89.96,89.97,559200000.0
2009-10-30 20:37:00,89.97,89.98,89.955,89.965,697400000.0
2009-10-30 20:38:00,89.965,89.975,89.945,89.945,488800000.0
2009-10-30 20:39:00,89.95,89.97,89.945,89.965,440100000.0
2009-10-30 20:40:00,89.965,89.98,89.965,89.975,375999999.0
2009-10-30 20:41:00,89.975,89.98,89.965,89.965,240700000.0
2009-10-30 20:42:00,89.96,89.97,89.955,89.955,259400000.0
2009-10-30 20:43:00,89.955,89.96,89.945,89.96,310500000.0
2009-10-30 20:44:00,89.96,89.97,89.955,89.965,415200000.0
2009-10-30 20:45:00,89.965,89.965,89.93,89.935,448900000.0
2009-10-30 20:46:00,89.935,89.935,89.92,89.925,351600000.0
2009-10-30 20:47:00,89.925,89.995,89.925,89.995,525300000.0
2009-10-30 20:48:00,89.99,89.995,89.955,89.955,285300000.0
2009-10-30 20:49:00,89.955,89.955,89.935,89.935,299400000.0
2009-10-30 20:50:00,89.935,89.95,89.935,89.945,423600000.0
2009-10-30 20:51:00,89.945,89.945,89.92,89.945,317600000.0
2009-10-30 20:52:00,89.945,89.95,89.935,89.94,463300000.0
2009-10-30 20:53:00,89.945,89.975,89.945,89.97,186700000.0
2009-10-30 20:54:00,89.97,89.975,89.955,89.955,511800000.0
2009-10-30 20:55:00,89.955,89.99,89.95,89.99,586400000.0
2009-10-30 20:56:00,89.99,90.03,89.98,90.03,460400000.0
2009-10-30 20:57:00,90.025,90.06,90.025,90.035,512400000.0
2009-10-30 20:58:00,90.035,90.035,90.01,90.02,727600000.0
2009-10-30 20:59:00,90.02,90.025,89.985,89.99,640700000.0
2009-10-30 21:00:00,89.985,89.985,89.98,89.98,256400000.0
2009-10-30 21:01:00,89.98,89.985,89.965,89.965,322800000.0
2009-10-30 21:02:00,89.965,89.975,89.96,89.97,476300000.0
2009-10-30 21:03:00,89.97,89.97,89.95,89.96,347600000.0
2009-10-30 21:04:00,89.96,89.97,89.95,89.97,548200000.0
2009-10-30 21:05:00,89.97,89.99,89.965,89.97,508700000.0
2009-10-30 21:06:00,89.97,89.97,89.95,89.965,854800000.0
2009-10-30 21:07:00,89.965,89.975,89.955,89.96,601500000.0
2009-10-30 21:08:00,89.965,89.965,89.93,89.945,458500000.0
2009-10-30 21:09:00,89.94,89.945,89.94,89.94,133400000.0
2009-10-30 21:10:00,89.945,89.96,89.945,89.96,270100000.0
2009-10-30 21:11:00,89.96,89.97,89.945,89.955,641900000.0
2009-10-30 21:12:00,89.955,89.96,89.945,89.95,374300000.0
2009-10-30 21:13:00,89.95,89.965,89.95,89.965,394200000.0
2009-10-30 21:14:00,89.965,89.985,89.965,89.97,643600000.0
2009-10-30 21:15:00,89.97,89.98,89.97,89.975,541500000.0
2009-10-30 21:16:00,89.975,89.975,89.965,89.97,423800000.0
2009-10-30 21:17:00,89.975,89.98,89.965,89.975,341900000.0
2009-10-30 21:18:00,89.975,89.99,89.97,89.98,348700000.0
2009-10-30 21:19:00,89.985,90.0,89.98,89.985,191000000.0
2009-10-30 21:20:00,89.98,89.98,89.965,89.975,171600000.0
2009-10-30 21:21:00,89.975,89.975,89.945,89.955,258700000.0
2009-10-30 21:22:00,89.955,89.975,89.955,89.965,106400000.0
2009-10-30 21:23:00,89.965,89.995,89.965,89.995,125100000.0
2009-10-30 21:24:00,90.0,90.005,89.975,89.975,253200000.0
2009-10-30 21:25:00,89.975,90.015,89.975,90.015,88200000.0
2009-10-30 21:26:00,90.015,90.02,89.99,90.02,273300000.0
2009-10-30 21:27:00,90.02,90.03,89.985,89.99,146900000.0
2009-10-30 21:28:00,89.99,89.99,89.97,89.985,150200000.0
2009-10-30 21:29:00,89.985,90.015,89.985,89.995,355300000.0
2009-10-30 21:30:00,89.995,90.0,89.985,89.985,71500000.0
2009-10-30 21:31:00,89.985,90.005,89.975,89.98,331700000.0
2009-10-30 21:32:00,89.98,90.005,89.98,90.0,287700000.0
2009-10-30 21:33:00,89.99,90.0,89.99,89.99,135300000.0
2009-10-30 21:34:00,89.99,90.005,89.99,90.005,154200000.0
2009-10-30 21:35:00,90.005,90.015,90.005,90.01,219700000.0
2009-10-30 21:36:00,90.01,90.015,90.005,90.01,68400000.0
2009-10-30 21:37:00,90.015,90.02,90.015,90.015,35400000.0
2009-10-30 21:38:00,90.015,90.02,90.015,90.015,63400000.0
2009-10-30 21:39:00,90.015,90.015,90.01,90.015,61900000.0
2009-10-30 21:40:00,90.015,90.04,90.015,90.04,233000000.0
2009-10-30 21:41:00,90.04,90.055,90.035,90.055,517800000.0
2009-10-30 21:42:00,90.055,90.065,90.04,90.045,418200000.0
2009-10-30 21:43:00,90.045,90.05,90.04,90.045,210400000.0
2009-10-30 21:44:00,90.045,90.08,90.04,90.06,192900000.0
2009-10-30 21:45:00,90.065,90.075,90.05,90.06,573600000.0
2009-10-30 21:46:00,90.06,90.07,90.055,90.07,541600000.0
2009-10-30 21:47:00,90.07,90.07,90.06,90.065,555100000.0
2009-10-30 21:48:00,90.065,90.08,90.06,90.06,303200000.0
2009-10-30 21:49:00,90.06,90.07,90.06,90.065,452300000.0
2009-10-30 21:50:00,90.06,90.065,90.05,90.055,103900000.0
2009-10-30 21:51:00,90.06,90.06,90.0,90.025,500800000.0
2009-10-30 21:52:00,90.015,90.025,90.01,90.01,297900000.0
2009-10-30 21:53:00,90.015,90.02,90.01,90.02,194400000.0
2009-10-30 21:54:00,90.02,90.04,90.02,90.03,223800000.0
2009-10-30 21:55:00,90.03,90.05,90.02,90.025,233000000.0
2009-10-30 21:56:00,90.025,90.035,90.025,90.03,142400000.0
2009-10-30 21:57:00,90.03,90.035,90.015,90.025,138400000.0
2009-10-30 21:58:00,90.025,90.035,90.02,90.02,62200000.0
2009-10-30 21:59:00,90.02,90.02,90.01,90.01,117400000.0
2009-10-30 22:00:00,90.01,90.01,89.985,90.0,126200000.0
2009-10-30 22:01:00,89.995,90.01,89.98,89.98,155900000.0
2009-10-30 22:02:00,89.98,89.995,89.98,89.995,67200000.0
2009-10-30 22:03:00,89.99,90.0,89.98,89.98,126700000.0
2009-10-30 22:04:00,89.98,90.005,89.98,89.98,228600000.0
2009-10-30 22:05:00,89.98,89.99,89.98,89.985,131700000.0
2009-10-30 22:06:00,89.985,89.99,89.98,89.98,294300000.0
2009-10-30 22:07:00,89.98,90.0,89.97,89.97,272100000.0
2009-10-30 22:08:00,89.96,89.99,89.96,89.985,391700000.0
2009-10-30 22:09:00,89.985,90.0,89.985,89.995,300000000.0
2009-10-30 22:10:00,89.995,90.005,89.995,90.0,316300000.0
2009-10-30 22:11:00,90.005,90.005,89.985,90.005,396300000.0
2009-10-30 22:12:00,90.005,90.01,90.0,90.0,278400000.0
2009-10-30 22:13:00,90.0,90.005,89.995,90.0,136300000.0
2009-10-30 22:14:00,90.005,90.01,90.0,90.005,204500000.0
2009-10-30 22:15:00,90.005,90.01,90.005,90.01,168300000.0
2009-10-30 22:16:00,90.005,90.005,89.975,89.98,474300000.0
2009-10-30 22:17:00,89.98,89.98,89.975,89.98,224200000.0
2009-10-30 22:18:00,89.98,89.995,89.965,89.99,231800000.0
2009-10-30 22:19:00,89.985,89.985,89.98,89.98,95100000.0
2009-10-30 22:20:00,89.98,89.995,89.975,89.98,383700000.0
2009-10-30 22:21:00,89.98,89.98,89.98,89.98,62200000.0
2009-10-30 22:22:00,89.98,89.99,89.98,89.99,73300000.0
2009-10-30 22:23:00,89.99,89.995,89.99,89.995,45000000.0
2009-10-30 22:24:00,89.99,90.0,89.99,90.0,81000000.0
2009-10-30 22:25:00,89.995,90.0,89.99,89.995,206800000.0
2009-10-30 22:26:00,89.995,89.995,89.99,89.99,95400000.0
2009-10-30 22:27:00,89.995,90.04,89.995,90.04,205800000.0
2009-10-30 22:28:00,90.04,90.085,90.04,90.085,166300000.0
2009-10-30 22:29:00,90.08,90.1,90.07,90.07,228500000.0
2009-10-30 22:30:00,90.085,90.1,90.045,90.045,230900000.0
2009-10-30 22:31:00,90.045,90.055,90.02,90.03,313400000.0
2009-10-30 22:32:00,90.03,90.055,90.03,90.05,405900000.0
2009-10-30 22:33:00,90.055,90.065,90.045,90.05,84500000.0
2009-10-30 22:34:00,90.045,90.05,90.045,90.05,29600000.0
2009-10-30 22:35:00,90.05,90.05,90.035,90.05,128900000.0
2009-10-30 22:36:00,90.05,90.06,90.04,90.04,164100000.0
2009-10-30 22:37:00,90.04,90.045,90.035,90.04,57000000.0
2009-10-30 22:38:00,90.045,90.05,90.04,90.05,130500000.0
2009-10-30 22:39:00,90.05,90.05,90.04,90.045,162400000.0
2009-10-30 22:40:00,90.045,90.05,90.045,90.05,206700000.0
2009-10-30 22:41:00,90.05,90.055,90.05,90.055,52300000.0
2009-10-30 22:42:00,90.055,90.055,90.04,90.04,265200000.0
2009-10-30 22:43:00,90.04,90.04,90.015,90.02,377500000.0
2009-10-30 22:44:00,90.02,90.02,90.01,90.01,288800000.0
2009-10-30 22:45:00,90.01,90.04,89.995,90.04,344400000.0
2009-10-30 22:46:00,90.04,90.06,90.035,90.035,368300000.0
2009-10-30 22:47:00,90.04,90.065,90.035,90.055,276100000.0
2009-10-30 22:48:00,90.05,90.1,90.05,90.09,240100000.0
2009-10-30 22:49:00,90.1,90.115,90.1,90.105,263700000.0
2009-10-30 22:50:00,90.105,90.13,90.075,90.09,275900000.0
2009-10-30 22:51:00,90.09,90.1,90.085,90.085,197700000.0
2009-10-30 22:52:00,90.09,90.1,90.09,90.09,268000000.0
2009-10-30 22:53:00,90.095,90.095,90.075,90.075,213400000.0
2009-10-30 22:54:00,90.075,90.1,90.075,90.1,449800000.0
2009-10-30 22:55:00,90.105,90.105,90.1,90.1,78600000.0
2009-10-30 22:56:00,90.1,90.11,90.085,90.085,440000000.0
2009-10-30 22:57:00,90.08,90.1,90.08,90.095,218100000.0
2009-10-30 22:58:00,90.095,90.1,90.095,90.095,54100000.0
2009-10-30 22:59:00,90.095,90.095,90.065,90.065,20500000.0
2009-11-02 00:00:00,89.665,89.715,89.63,89.655,70600000.0
2009-11-02 00:01:00,89.675,89.685,89.645,89.665,49800000.0
2009-11-02 00:02:00,89.675,89.675,89.65,89.66,36200000.0
2009-11-02 00:03:00,89.665,89.69,89.665,89.675,43800000.0
2009-11-02 00:04:00,89.675,89.675,89.67,89.67,5000000.0
2009-11-02 00:05:00,89.67,89.67,89.645,89.645,38000000.0
2009-11-02 00:06:00,89.645,89.645,89.57,89.57,117800000.0
2009-11-02 00:07:00,89.57,89.57,89.52,89.535,46000000.0
2009-11-02 00:08:00,89.52,89.535,89.515,89.515,35300000.0
2009-11-02 00:09:00,89.515,89.515,89.505,89.505,22800000.0
2009-11-02 00:10:00,89.505,89.53,89.5,89.515,60700000.0
2009-11-02 00:11:00,89.515,89.525,89.505,89.525,41400000.0
2009-11-02 00:12:00,89.525,89.525,89.5,89.525,51600000.0
2009-11-02 00:13:00,89.525,89.53,89.51,89.525,39200000.0
2009-11-02 00:14:00,89.525,89.53,89.505,89.505,24400000.0
2009-11-02 00:15:00,89.515,89.515,89.385,89.385,142000000.0
2009-11-02 00:16:00,89.4,89.47,89.4,89.44,155400000.0
2009-11-02 00:17:00,89.44,89.445,89.395,89.415,58400000.0
2009-11-02 00:18:00,89.415,89.43,89.39,89.415,63200000.0
2009-11-02 00:19:00,89.415,89.445,89.41,89.425,96000000.0
2009-11-02 00:20:00,89.425,89.425,89.395,89.395,59100000.0
2009-11-02 00:21:00,89.395,89.395,89.395,89.395,11800000.0
2009-11-02 00:22:00,89.395,89.42,89.395,89.42,68800000.0
2009-11-02 00:23:00,89.42,89.445,89.42,89.435,44100000.0
2009-11-02 00:24:00,89.435,89.475,89.42,89.42,55700000.0
2009-11-02 00:25:00,89.425,89.435,89.365,89.395,38700000.0
2009-11-02 00:26:00,89.395,89.395,89.365,89.365,11200000.0
2009-11-02 00:27:00,89.365,89.365,89.315,89.325,106600000.0
2009-11-02 00:28:00,89.325,89.34,89.295,89.315,99600000.0
2009-11-02 00:29:00,89.305,89.35,89.275,89.295,92000000.0
2009-11-02 00:30:00,89.295,89.295,89.27,89.275,83400000.0
2009-11-02 00:31:00,89.275,89.305,89.275,89.305,91600000.0
2009-11-02 00:32:00,89.305,89.315,89.255,89.265,95800000.0
2009-11-02 00:33:00,89.265,89.275,89.24,89.24,75900000.0
2009-11-02 00:34:00,89.235,89.255,89.23,89.255,74800000.0
2009-11-02 00:35:00,89.255,89.275,89.24,89.265,64600000.0
2009-11-02 00:36:00,89.275,89.275,89.23,89.23,36000000.0
2009-11-02 00:37:00,89.235,89.255,89.23,89.245,55400000.0
2009-11-02 00:38:00,89.24,89.255,89.22,89.255,96700000.0
2009-11-02 00:39:00,89.255,89.255,89.22,89.225,90600000.0
2009-11-02 00:40:00,89.225,89.225,89.215,89.215,37400000.0
2009-11-02 00:41:00,89.215,89.225,89.21,89.215,54600000.0
2009-11-02 00:42:00,89.215,89.235,89.21,89.225,95600000.0
2009-11-02 00:43:00,89.225,89.225,89.215,89.215,51400000.0
2009-11-02 00:44:00,89.215,89.235,89.215,89.235,50600000.0
2009-11-02 00:45:00,89.23,89.235,89.205,89.215,55000000.0
2009-11-02 00:46:00,89.22,89.22,89.18,89.18,85700000.0
2009-11-02 00:47:00,89.19,89.215,89.19,89.215,31800000.0
2009-11-02 00:48:00,89.22,89.22,89.185,89.2,25900000.0
2009-11-02 00:49:00,89.2,89.215,89.185,89.215,18400000.0
2009-11-02 00:50:00,89.21,89.36,89.21,89.325,103500000.0
2009-11-02 00:51:00,89.33,89.475,89.305,89.475,150900000.0
2009-11-02 00:52:00,89.475,89.68,89.46,89.68,198700000.0
2009-11-02 00:53:00,89.68,89.7,89.495,89.57,178800000.0
2009-11-02 00:54:00,89.56,89.605,89.5,89.575,156000000.0
2009-11-02 00:55:00,89.575,89.605,89.525,89.605,138300000.0
2009-11-02 00:56:00,89.605,89.64,89.54,89.59,97100000.0
2009-11-02 00:57:00,89.59,89.605,89.56,89.595,68000000.0
2009-11-02 00:58:00,89.595,89.605,89.545,89.55,102300000.0
2009-11-02 00:59:00,89.55,89.605,89.52,89.58,192700000.0
2009-11-02 01:00:00,89.58,89.715,89.575,89.705,133000000.0
2009-11-02 01:01:00,89.7,89.78,89.695,89.765,120800000.0
2009-11-02 01:02:00,89.765,89.785,89.745,89.75,160200000.0
2009-11-02 01:03:00,89.74,89.755,89.705,89.705,208300000.0
2009-11-02 01:04:00,89.705,89.735,89.695,89.735,182000000.0
2009-11-02 01:05:00,89.73,89.75,89.725,89.745,143700000.0
2009-11-02 01:06:00,89.78,89.835,89.76,89.825,195800000.0
2009-11-02 01:07:00,89.825,89.825,89.765,89.8,233700000.0
2009-11-02 01:08:00,89.8,89.82,89.785,89.82,158700000.0
2009-11-02 01:09:00,89.815,89.825,89.715,89.775,136600000.0
2009-11-02 01:10:00,89.77,89.78,89.755,89.755,276900000.0
2009-11-02 01:11:00,89.755,89.785,89.74,89.77,359300000.0
2009-11-02 01:12:00,89.77,89.785,89.77,89.785,217200000.0
2009-11-02 01:13:00,89.785,89.785,89.735,89.735,196200000.0
2009-11-02 01:14:00,89.735,89.745,89.7,89.705,199100000.0
2009-11-02 01:15:00,89.7,89.705,89.685,89.685,203300000.0
2009-11-02 01:16:00,89.685,89.685,89.655,89.665,341400000.0
2009-11-02 01:17:00,89.665,89.665,89.565,89.615,353600000.0
2009-11-02 01:18:00,89.615,89.635,89.615,89.625,80600000.0
2009-11-02 01:19:00,89.625,89.655,89.615,89.655,282800000.0
2009-11-02 01:20:00,89.655,89.675,89.655,89.665,101100000.0
2009-11-02 01:21:00,89.665,89.685,89.665,89.685,180400000.0
2009-11-02 01:22:00,89.685,89.685,89.685,89.685,59300000.0
2009-11-02 01:23:00,89.685,89.685,89.66,89.675,97000000.0
2009-11-02 01:24:00,89.665,89.675,89.645,89.67,86600000.0
2009-11-02 01:25:00,89.67,89.67,89.625,89.625,188300000.0
2009-11-02 01:26:00,89.625,89.635,89.615,89.635,203300000.0
2009-11-02 01:27:00,89.635,89.645,89.63,89.645,141900000.0
2009-11-02 01:28:00,89.645,89.675,89.645,89.665,100000000.0
2009-11-02 01:29:00,89.665,89.675,89.655,89.655,124800000.0
2009-11-02 01:30:00,89.655,89.665,89.61,89.61,118400000.0
2009-11-02 01:31:00,89.61,89.62,89.56,89.565,173100000.0
2009-11-02 01:32:00,89.565,89.575,89.445,89.46,376900000.0
2009-11-02 01:33:00,89.455,89.515,89.455,89.495,156800000.0
2009-11-02 01:34:00,89.505,89.535,89.495,89.535,142300000.0
2009-11-02 01:35:00,89.535,89.705,89.535,89.705,282800000.0
2009-11-02 01:36:00,89.705,89.72,89.615,89.66,201300000.0
2009-11-02 01:37:00,89.655,89.655,89.62,89.625,132700000.0
2009-11-02 01:38:00,89.62,89.62,89.595,89.595,175300000.0
2009-11-02 01:39:00,89.59,89.595,89.535,89.545,234600000.0
2009-11-02 01:40:00,89.545,89.565,89.545,89.56,118200000.0
2009-11-02 01:41:00,89.575,89.635,89.57,89.615,172600000.0
2009-11-02 01:42:00,89.615,89.63,89.555,89.59,285000000.0
2009-11-02 01:43:00,89.59,89.6,89.56,89.6,313500000.0
2009-11-02 01:44:00,89.605,89.635,89.605,89.63,443500000.0
2009-11-02 01:45:00,89.63,89.69,89.63,89.67,463700000.0
2009-11-02 01:46:00,89.67,89.705,89.66,89.665,475900000.0
2009-11-02 01:47:00,89.665,89.695,89.665,89.675,636800000.0
2009-11-02 01:48:00,89.675,89.74,89.675,89.74,611700000.0
2009-11-02 01:49:00,89.735,89.76,89.68,89.745,488500000.0
2009-11-02 01:50:00,89.745,89.76,89.735,89.755,165800000.0
2009-11-02 01:51:00,89.755,89.76,89.74,89.755,211800000.0
2009-11-02 01:52:00,89.755,89.755,89.745,89.745,64000000.0
2009-11-02 01:53:00,89.745,89.745,89.735,89.745,139500000.0
2009-11-02 01:54:00,89.745,89.75,89.735,89.745,108800000.0
2009-11-02 01:55:00,89.75,89.765,89.745,89.76,144900000.0
2009-11-02 01:56:00,89.76,89.76,89.75,89.755,235300000.0
2009-11-02 01:57:00,89.755,89.755,89.735,89.735,164000000.0
2009-11-02 01:58:00,89.735,89.735,89.675,89.675,131900000.0
2009-11-02 01:59:00,89.68,89.72,89.675,89.705,506300000.0
2009-11-02 02:00:00,89.705,89.75,89.7,89.75,303500000.0
2009-11-02 02:01:00,89.75,89.765,89.75,89.765,98100000.0
2009-11-02 02:02:00,89.77,89.815,89.77,89.815,96600000.0
2009-11-02 02:03:00,89.82,89.88,89.82,89.875,243000000.0
2009-11-02 02:04:00,89.875,89.89,89.86,89.865,221100000.0
2009-11-02 02:05:00,89.865,89.9,89.865,89.895,133100000.0
2009-11-02 02:06:00,89.885,89.905,89.855,89.86,318700000.0
2009-11-02 02:07:00,89.86,89.895,89.855,89.87,302400000.0
2009-11-02 02:08:00,89.87,89.87,89.795,89.8,397500000.0
2009-11-02 02:09:00,89.8,89.845,89.8,89.81,218400000.0
2009-11-02 02:10:00,89.81,89.85,89.81,89.84,145700000.0
2009-11-02 02:11:00,89.84,89.865,89.84,89.865,102100000.0
2009-11-02 02:12:00,89.865,89.865,89.825,89.83,265200000.0
2009-11-02 02:13:00,89.83,89.83,89.8,89.8,187800000.0
2009-11-02 02:14:00,89.795,89.835,89.795,89.835,264100000.0
2009-11-02 02:15:00,89.84,89.865,89.84,89.865,190100000.0
2009-11-02 02:16:00,89.855,89.86,89.83,89.85,306400000.0
2009-11-02 02:17:00,89.85,89.85,89.835,89.835,246500000.0
2009-11-02 02:18:00,89.835,89.865,89.83,89.855,332600000.0
2009-11-02 02:19:00,89.85,89.85,89.825,89.84,254700000.0
2009-11-02 02:20:00,89.84,89.855,89.83,89.85,142800000.0
2009-11-02 02:21:00,89.85,89.86,89.845,89.85,317900000.0
2009-11-02 02:22:00,89.85,89.855,89.835,89.855,381800000.0
2009-11-02 02:23:00,89.855,89.865,89.84,89.85,272600000.0
2009-11-02 02:24:00,89.85,89.86,89.835,89.86,421700000.0
2009-11-02 02:25:00,89.86,89.875,89.855,89.86,426400000.0
2009-11-02 02:26:00,89.86,89.86,89.845,89.855,250000000.0
2009-11-02 02:27:00,89.86,89.88,89.855,89.88,504700000.0
2009-11-02 02:28:00,89.875,89.91,89.875,89.91,420500000.0
2009-11-02 02:29:00,89.91,89.965,89.91,89.935,533800000.0
2009-11-02 02:30:00,89.93,89.96,89.895,89.915,689900000.0
2009-11-02 02:31:00,89.92,89.94,89.905,89.905,432100000.0
2009-11-02 02:32:00,89.905,89.92,89.875,89.92,639200000.0
2009-11-02 02:33:00,89.92,89.92,89.9,89.9,151800000.0
2009-11-02 02:34:00,89.905,89.91,89.88,89.91,480500000.0
2009-11-02 02:35:00,89.905,89.925,89.9,89.91,588600000.0
2009-11-02 02:36:00,89.91,89.91,89.875,89.905,385500000.0
2009-11-02 02:37:00,89.91,89.95,89.91,89.945,304200000.0
2009-11-02 02:38:00,89.945,89.975,89.945,89.975,234100000.0
2009-11-02 02:39:00,89.975,89.99,89.97,89.97,174400000.0
2009-11-02 02:40:00,89.965,89.97,89.945,89.965,421900000.0
2009-11-02 02:41:00,89.965,89.965,89.95,89.965,230700000.0
2009-11-02 02:42:00,89.965,89.98,89.96,89.975,339200000.0
2009-11-02 02:43:00,89.975,90.0,89.965,90.0,292900000.0
2009-11-02 02:44:00,89.995,90.005,89.985,89.995,450500000.0
2009-11-02 02:45:00,89.995,89.995,89.98,89.985,227800000.0
2009-11-02 02:46:00,89.985,90.01,89.985,90.005,167600000.0
2009-11-02 02:47:00,90.0,90.01,89.99,90.005,101000000.0
2009-11-02 02:48:00,90.005,90.02,90.005,90.015,103800000.0
2009-11-02 02:49:00,90.015,90.06,90.005,90.06,122700000.0
2009-11-02 02:50:00,90.055,90.08,90.04,90.075,240200000.0
2009-11-02 02:51:00,90.075,90.09,90.07,90.075,287400000.0
2009-11-02 02:52:00,90.07,90.085,90.055,90.06,316799999.0
2009-11-02 02:53:00,90.06,90.06,90.035,90.055,326900000.0
2009-11-02 02:54:00,90.055,90.085,89.945,89.975,576099999.0
2009-11-02 02:55:00,89.98,90.035,89.965,90.03,442500000.0
2009-11-02 02:56:00,90.025,90.03,90.0,90.005,325900000.0
2009-11-02 02:57:00,90.0,90.025,90.0,90.01,256000000.0
2009-11-02 02:58:00,90.01,90.03,90.005,90.005,319200000.0
2009-11-02 02:59:00,90.005,90.05,90.005,90.035,672400001.0
2009-11-02 03:00:00,90.035,90.055,90.015,90.04,747199997.0
2009-11-02 03:01:00,90.035,90.06,90.035,90.06,282700000.0
2009-11-02 03:02:00,90.06,90.08,90.055,90.08,351400000.0
2009-11-02 03:03:00,90.08,90.08,90.03,90.035,569100000.0
2009-11-02 03:04:00,90.03,90.03,90.005,90.01,657299999.0
2009-11-02 03:05:00,90.01,90.02,90.005,90.01,484000000.0
2009-11-02 03:06:00,90.01,90.01,89.985,89.995,757699998.0
2009-11-02 03:07:00,89.99,90.005,89.99,90.0,164300000.0
2009-11-02 03:08:00,90.0,90.025,90.0,90.02,229900000.0
2009-11-02 03:09:00,90.015,90.035,90.0,90.005,279800000.0
2009-11-02 03:10:00,89.995,90.02,89.985,90.02,323100000.0
2009-11-02 03:11:00,90.02,90.03,90.01,90.015,650299999.0
2009-11-02 03:12:00,90.015,90.025,90.005,90.025,193700000.0
2009-11-02 03:13:00,90.03,90.03,90.005,90.005,233599998.0
2009-11-02 03:14:00,90.005,90.01,89.985,89.99,513800001.0
2009-11-02 03:15:00,89.99,89.995,89.975,89.98,312699998.0
2009-11-02 03:16:00,89.98,90.005,89.98,90.005,504999999.0
2009-11-02 03:17:00,90.005,90.005,89.96,89.97,264400000.0
2009-11-02 03:18:00,89.965,89.97,89.935,89.94,545500000.0
2009-11-02 03:19:00,89.94,89.98,89.94,89.97,450900000.0
2009-11-02 03:20:00,89.97,90.005,89.97,89.98,142600000.0
2009-11-02 03:21:00,89.98,90.005,89.98,90.0,235800000.0
2009-11-02 03:22:00,90.0,90.0,89.97,89.975,295100000.0
2009-11-02 03:23:00,89.975,89.995,89.97,89.98,561599999.0
2009-11-02 03:24:00,89.98,89.985,89.965,89.975,352100000.0
2009-11-02 03:25:00,89.975,90.0,89.975,90.0,400500002.0
2009-11-02 03:26:00,90.0,90.0,89.97,89.98,178800000.0
2009-11-02 03:27:00,89.98,89.99,89.97,89.975,191700000.0
2009-11-02 03:28:00,89.975,89.98,89.97,89.97,89700000.0
2009-11-02 03:29:00,89.965,89.965,89.93,89.955,262200000.0
2009-11-02 03:30:00,89.95,89.96,89.925,89.93,245400000.0
2009-11-02 03:31:00,89.93,89.93,89.905,89.905,323500000.0
2009-11-02 03:32:00,89.9,89.92,89.895,89.915,296500000.0
2009-11-02 03:33:00,89.92,89.92,89.9,89.905,158400000.0
2009-11-02 03:34:00,89.905,89.92,89.905,89.915,138100000.0
2009-11-02 03:35:00,89.92,89.94,89.91,89.93,342100000.0
2009-11-02 03:36:00,89.93,89.965,89.92,89.935,138800000.0
2009-11-02 03:37:00,89.94,89.95,89.935,89.95,155200000.0
2009-11-02 03:38:00,89.95,89.975,89.95,89.97,230200000.0
2009-11-02 03:39:00,89.975,89.99,89.97,89.975,210100000.0
2009-11-02 03:40:00,89.975,89.975,89.96,89.965,246800000.0
2009-11-02 03:41:00,89.965,89.965,89.96,89.965,112800000.0
2009-11-02 03:42:00,89.965,89.965,89.96,89.965,134400000.0
2009-11-02 03:43:00,89.965,89.975,89.965,89.975,126500000.0
2009-11-02 03:44:00,89.975,89.98,89.96,89.965,143300000.0
2009-11-02 03:45:00,89.965,89.97,89.96,89.96,117000000.0
2009-11-02 03:46:00,89.96,89.96,89.95,89.95,116000000.0
2009-11-02 03:47:00,89.95,89.97,89.93,89.97,424100000.0
2009-11-02 03:48:00,89.97,89.98,89.93,89.94,275900000.0
2009-11-02 03:49:00,89.935,89.94,89.935,89.94,25800000.0
2009-11-02 03:50:00,89.94,89.95,89.94,89.94,80400000.0
2009-11-02 03:51:00,89.93,89.935,89.9,89.91,289900000.0
2009-11-02 03:52:00,89.905,89.95,89.9,89.93,325400000.0
2009-11-02 03:53:00,89.935,89.95,89.925,89.935,209100000.0
2009-11-02 03:54:00,89.935,89.935,89.89,89.89,478900000.0
2009-11-02 03:55:00,89.895,89.93,89.855,89.87,528100000.0
2009-11-02 03:56:00,89.865,89.87,89.855,89.86,243500000.0
2009-11-02 03:57:00,89.865,89.88,89.86,89.87,290600000.0
2009-11-02 03:58:00,89.88,89.88,89.85,89.855,470500000.0
2009-11-02 03:59:00,89.855,89.875,89.85,89.865,279000000.0
2009-11-02 04:00:00,89.865,89.865,89.84,89.85,370600000.0
2009-11-02 04:01:00,89.85,89.865,89.845,89.86,889000008.0
2009-11-02 04:02:00,89.86,89.865,89.83,89.84,823599996.0
2009-11-02 04:03:00,89.84,89.85,89.84,89.84,231100000.0
2009-11-02 04:04:00,89.84,89.84,89.83,89.83,58700000.0
2009-11-02 04:05:00,89.835,89.85,89.83,89.85,108900000.0
2009-11-02 04:06:00,89.85,89.85,89.85,89.85,140400000.0
2009-11-02 04:07:00,89.85,89.86,89.85,89.85,237000000.0
2009-11-02 04:08:00,89.85,89.86,89.85,89.86,171800000.0
2009-11-02 04:09:00,89.86,89.86,89.85,89.86,199500000.0
2009-11-02 04:10:00,89.865,89.87,89.84,89.84,220200000.0
2009-11-02 04:11:00,89.84,89.85,89.83,89.845,222800000.0
2009-11-02 04:12:00,89.845,89.86,89.845,89.855,275400000.0
2009-11-02 04:13:00,89.855,89.855,89.84,89.84,216600000.0
2009-11-02 04:14:00,89.845,89.87,89.845,89.865,367900000.0
2009-11-02 04:15:00,89.865,89.885,89.86,89.885,508700000.0
2009-11-02 04:16:00,89.885,89.89,89.875,89.89,326600000.0
2009-11-02 04:17:00,89.89,89.89,89.88,89.885,199600000.0
2009-11-02 04:18:00,89.885,89.9,89.88,89.9,263700000.0
2009-11-02 04:19:00,89.905,89.92,89.905,89.92,66900000.0
2009-11-02 04:20:00,89.92,89.94,89.92,89.94,254200000.0
2009-11-02 04:21:00,89.94,89.96,89.94,89.955,399300000.0
2009-11-02 04:22:00,89.955,89.965,89.955,89.96,336900000.0
2009-11-02 04:23:00,89.965,89.98,89.96,89.98,296600000.0
2009-11-02 04:24:00,89.97,89.98,89.97,89.98,164400000.0
2009-11-02 04:25:00,89.975,89.98,89.965,89.98,97200000.0
2009-11-02 04:26:00,89.975,89.995,89.97,89.98,195100000.0
2009-11-02 04:27:00,89.98,90.01,89.97,90.01,252800000.0
2009-11-02 04:28:00,90.01,90.02,89.96,89.96,232500000.0
2009-11-02 04:29:00,89.96,89.99,89.955,89.975,407900000.0
2009-11-02 04:30:00,89.975,89.975,89.96,89.96,23400000.0
2009-11-02 04:31:00,89.965,89.995,89.965,89.99,153800000.0
2009-11-02 04:32:00,89.99,89.995,89.98,89.995,161800000.0
2009-11-02 04:33:00,89.995,90.015,89.995,90.015,157100000.0
2009-11-02 04:34:00,90.015,90.015,89.985,89.99,252100000.0
2009-11-02 04:35:00,89.995,90.005,89.965,89.985,417300000.0
2009-11-02 04:36:00,89.985,89.995,89.98,89.99,549000000.0
2009-11-02 04:37:00,89.99,90.0,89.99,89.995,288499998.0
2009-11-02 04:38:00,89.995,89.995,89.95,89.975,627800000.0
2009-11-02 04:39:00,89.975,89.985,89.965,89.97,280600000.0
2009-11-02 04:40:00,89.97,89.975,89.965,89.975,302800000.0
2009-11-02 04:41:00,89.975,89.98,89.975,89.975,175700000.0
2009-11-02 04:42:00,89.975,89.99,89.975,89.98,273000000.0
2009-11-02 04:43:00,89.98,89.995,89.98,89.99,260400000.0
2009-11-02 04:44:00,89.99,90.015,89.985,90.01,284000000.0
2009-11-02 04:45:00,90.01,90.01,89.96,89.975,576800000.0
2009-11-02 04:46:00,89.975,89.99,89.975,89.99,174199999.0
2009-11-02 04:47:00,90.0,90.0,89.99,89.995,181000000.0
2009-11-02 04:48:00,89.995,90.0,89.985,89.985,222100000.0
2009-11-02 04:49:00,89.985,89.985,89.975,89.985,119500001.0
2009-11-02 04:50:00,89.985,89.995,89.985,89.995,169900000.0
2009-11-02 04:51:00,90.0,90.0,89.99,90.0,223700000.0
2009-11-02 04:52:00,89.995,89.995,89.98,89.99,305000000.0
2009-11-02 04:53:00,89.99,90.0,89.985,89.99,300700000.0
2009-11-02 04:54:00,89.99,89.995,89.99,89.995,129000000.0
2009-11-02 04:55:00,89.995,89.995,89.98,89.985,117100000.0
2009-11-02 04:56:00,89.985,89.985,89.97,89.975,119600000.0
2009-11-02 04:57:00,89.975,89.975,89.97,89.975,59000000.0
2009-11-02 04:58:00,89.975,89.975,89.955,89.96,178199999.0
2009-11-02 04:59:00,89.96,89.965,89.955,89.96,199700000.0
2009-11-02 05:00:00,89.955,89.96,89.945,89.945,239600000.0
2009-11-02 05:01:00,89.95,89.965,89.95,89.96,289000000.0
2009-11-02 05:02:00,89.96,89.965,89.945,89.95,142399999.0
2009-11-02 05:03:00,89.955,89.955,89.95,89.95,252900000.0
2009-11-02 05:04:00,89.95,89.955,89.945,89.95,340700000.0
2009-11-02 05:05:00,89.95,89.95,89.95,89.95,229600000.0
2009-11-02 05:06:00,89.95,89.955,89.95,89.95,207600000.0
2009-11-02 05:07:00,89.95,89.95,89.945,89.945,175200000.0
2009-11-02 05:08:00,89.945,89.945,89.93,89.93,446700002.0
2009-11-02 05:09:00,89.93,89.955,89.93,89.955,354499999.0
2009-11-02 05:10:00,89.955,89.965,89.955,89.965,76600000.0
2009-11-02 05:11:00,89.96,89.985,89.96,89.975,377600000.0
2009-11-02 05:12:00,89.98,89.98,89.98,89.98,4800000.0
2009-11-02 05:13:00,89.98,89.98,89.965,89.965,114000000.0
2009-11-02 05:14:00,89.965,89.98,89.965,89.97,100000000.0
2009-11-02 05:15:00,89.97,89.98,89.965,89.97,141500000.0
2009-11-02 05:16:00,89.965,89.97,89.965,89.97,51700000.0
2009-11-02 05:17:00,89.97,89.97,89.945,89.955,238600000.0
2009-11-02 05:18:00,89.955,89.955,89.93,89.93,371499995.0
2009-11-02 05:19:00,89.93,89.93,89.905,89.925,714000002.0
2009-11-02 05:20:00,89.92,89.92,89.905,89.905,261999999.0
2009-11-02 05:21:00,89.91,89.925,89.91,89.92,381199998.0
2009-11-02 05:22:00,89.92,89.925,89.92,89.92,462299999.0
2009-11-02 05:23:00,89.92,89.925,89.915,89.915,243800000.0
2009-11-02 05:24:00,89.92,89.93,89.92,89.93,429600000.0
2009-11-02 05:25:00,89.93,89.93,89.93,89.93,46400000.0
2009-11-02 05:26:00,89.93,89.965,89.93,89.965,388699998.0
2009-11-02 05:27:00,89.965,89.97,89.965,89.965,122000000.0
2009-11-02 05:28:00,89.97,89.98,89.965,89.975,90000000.0
2009-11-02 05:29:00,89.975,90.065,89.975,90.065,668899995.0
2009-11-02 05:30:00,90.065,90.08,90.06,90.07,712699995.0
2009-11-02 05:31:00,90.07,90.13,90.06,90.13,447900000.0
2009-11-02 05:32:00,90.13,90.235,90.13,90.175,670200001.0
2009-11-02 05:33:00,90.185,90.19,90.145,90.165,653300001.0
2009-11-02 05:34:00,90.165,90.165,90.15,90.155,489700001.0
2009-11-02 05:35:00,90.155,90.18,90.145,90.155,414800000.0
2009-11-02 05:36:00,90.155,90.16,90.135,90.14,512000001.0
2009-11-02 05:37:00,90.14,90.15,90.135,90.145,359400001.0
2009-11-02 05:38:00,90.145,90.145,90.125,90.135,272800000.0
2009-11-02 05:39:00,90.135,90.14,90.125,90.135,125100000.0
2009-11-02 05:40:00,90.135,90.16,90.13,90.15,470800000.0
2009-11-02 05:41:00,90.15,90.155,90.15,90.15,168100000.0
2009-11-02 05:42:00,90.15,90.195,90.15,90.16,582799998.0
2009-11-02 05:43:00,90.165,90.195,90.16,90.18,423600001.0
2009-11-02 05:44:00,90.175,90.21,90.16,90.195,300100000.0
2009-11-02 05:45:00,90.195,90.195,90.16,90.175,418300001.0
2009-11-02 05:46:00,90.175,90.18,90.16,90.165,465700001.0
2009-11-02 05:47:00,90.165,90.165,90.15,90.155,203900000.0
2009-11-02 05:48:00,90.16,90.16,90.155,90.16,16800000.0
2009-11-02 05:49:00,90.155,90.155,90.155,90.155,12000000.0
2009-11-02 05:50:00,90.155,90.155,90.15,90.155,87600000.0
2009-11-02 05:51:00,90.155,90.16,90.135,90.155,263100000.0
2009-11-02 05:52:00,90.155,90.165,90.15,90.15,217800000.0
2009-11-02 05:53:00,90.15,90.16,90.14,90.145,81400000.0
2009-11-02 05:54:00,90.145,90.15,90.135,90.14,162200000.0
2009-11-02 05:55:00,90.135,90.135,90.12,90.12,287600000.0
2009-11-02 05:56:00,90.12,90.12,90.09,90.09,148500000.0
2009-11-02 05:57:00,90.09,90.115,90.085,90.095,255200000.0
2009-11-02 05:58:00,90.095,90.135,90.095,90.1,230700000.0
2009-11-02 05:59:00,90.1,90.115,90.095,90.095,162800000.0
2009-11-02 06:00:00,90.095,90.135,90.075,90.105,255800000.0
2009-11-02 06:01:00,90.105,90.15,90.075,90.095,270800000.0
2009-11-02 06:02:00,90.095,90.135,90.09,90.1,193300000.0
2009-11-02 06:03:00,90.1,90.105,90.08,90.085,184800000.0
2009-11-02 06:04:00,90.085,90.095,90.07,90.085,280800000.0
2009-11-02 06:05:00,90.085,90.085,90.07,90.085,241000000.0
2009-11-02 06:06:00,90.085,90.085,90.075,90.075,32000000.0
2009-11-02 06:07:00,90.075,90.08,90.07,90.08,193200000.0
2009-11-02 06:08:00,90.075,90.09,90.075,90.08,219200000.0
2009-11-02 06:09:00,90.08,90.085,90.07,90.075,177200000.0
2009-11-02 06:10:00,90.07,90.1,90.07,90.095,204100000.0
2009-11-02 06:11:00,90.095,90.125,90.095,90.125,254100000.0
2009-11-02 06:12:00,90.125,90.125,90.11,90.11,135000000.0
2009-11-02 06:13:00,90.115,90.115,90.11,90.115,73000000.0
2009-11-02 06:14:00,90.115,90.14,90.115,90.13,153100000.0
2009-11-02 06:15:00,90.13,90.13,90.12,90.13,217400000.0
2009-11-02 06:16:00,90.125,90.13,90.12,90.13,135100000.0
2009-11-02 06:17:00,90.125,90.13,90.125,90.125,77700000.0
2009-11-02 06:18:00,90.125,90.155,90.125,90.145,89100000.0
2009-11-02 06:19:00,90.145,90.17,90.14,90.17,198100000.0
2009-11-02 06:20:00,90.17,90.21,90.155,90.18,223400000.0
2009-11-02 06:21:00,90.18,90.19,90.18,90.19,70400000.0
2009-11-02 06:22:00,90.2,90.2,90.19,90.19,37800000.0
2009-11-02 06:23:00,90.185,90.185,90.165,90.165,222200000.0
2009-11-02 06:24:00,90.165,90.19,90.165,90.185,210900000.0
2009-11-02 06:25:00,90.18,90.18,90.155,90.165,189400000.0
2009-11-02 06:26:00,90.165,90.18,90.165,90.17,195800000.0
2009-11-02 06:27:00,90.17,90.17,90.14,90.155,81800000.0
2009-11-02 06:28:00,90.155,90.185,90.15,90.15,215500000.0
2009-11-02 06:29:00,90.15,90.15,90.11,90.115,213400000.0
2009-11-02 06:30:00,90.11,90.11,90.095,90.1,116900000.0
2009-11-02 06:31:00,90.1,90.105,90.09,90.095,106900000.0
2009-11-02 06:32:00,90.095,90.1,90.095,90.095,58000000.0
2009-11-02 06:33:00,90.095,90.1,90.085,90.085,140300000.0
2009-11-02 06:34:00,90.085,90.085,90.075,90.075,161000000.0
2009-11-02 06:35:00,90.075,90.1,90.07,90.095,229900000.0
2009-11-02 06:36:00,90.095,90.1,90.09,90.09,148600000.0
2009-11-02 06:37:00,90.09,90.1,90.085,90.09,70900000.0
2009-11-02 06:38:00,90.09,90.095,90.09,90.095,24600000.0
2009-11-02 06:39:00,90.09,90.095,90.09,90.09,34000000.0
2009-11-02 06:40:00,90.09,90.105,90.09,90.1,68500000.0
2009-11-02 06:41:00,90.1,90.1,90.09,90.095,31500000.0
2009-11-02 06:42:00,90.095,90.095,90.09,90.09,53600000.0
2009-11-02 06:43:00,90.09,90.105,90.09,90.095,322500000.0
2009-11-02 06:44:00,90.095,90.095,90.08,90.08,52300000.0
2009-11-02 06:45:00,90.085,90.09,90.07,90.07,92000000.0
2009-11-02 06:46:00,90.065,90.07,90.045,90.05,258500000.0
2009-11-02 06:47:00,90.05,90.05,90.04,90.045,206100000.0
2009-11-02 06:48:00,90.045,90.06,90.045,90.055,132600000.0
2009-11-02 06:49:00,90.055,90.055,90.045,90.05,148200000.0
2009-11-02 06:50:00,90.05,90.05,90.045,90.05,56400000.0
2009-11-02 06:51:00,90.05,90.05,90.04,90.05,28700000.0
2009-11-02 06:52:00,90.05,90.05,90.04,90.04,177400000.0
2009-11-02 06:53:00,90.04,90.06,90.04,90.055,92700000.0
2009-11-02 06:54:00,90.05,90.055,90.05,90.05,13500000.0
2009-11-02 06:55:00,90.055,90.07,90.055,90.07,90200000.0
2009-11-02 06:56:00,90.07,90.07,90.07,90.07,14600000.0
2009-11-02 06:57:00,90.07,90.075,90.07,90.07,83100000.0
2009-11-02 06:58:00,90.07,90.09,90.07,90.08,112400000.0
2009-11-02 06:59:00,90.08,90.08,90.08,90.08,53700000.0
2009-11-02 07:00:00,90.08,90.08,90.075,90.08,44199999.0
2009-11-02 07:01:00,90.08,90.08,90.075,90.075,133200000.0
2009-11-02 07:02:00,90.075,90.075,90.05,90.055,114000000.0
2009-11-02 07:03:00,90.05,90.055,90.05,90.055,29800000.0
2009-11-02 07:04:00,90.05,90.06,90.04,90.06,47300000.0
2009-11-02 07:05:00,90.065,90.075,90.065,90.065,41600000.0
2009-11-02 07:06:00,90.065,90.065,90.02,90.025,159100000.0
2009-11-02 07:07:00,90.025,90.03,90.02,90.03,62500000.0
2009-11-02 07:08:00,90.035,90.035,90.025,90.025,70900000.0
2009-11-02 07:09:00,90.03,90.03,89.975,89.98,345300000.0
2009-11-02 07:10:00,89.98,90.01,89.98,89.995,221310000.0
2009-11-02 07:11:00,89.995,90.02,89.995,90.015,239600001.0
2009-11-02 07:12:00,90.015,90.02,90.01,90.015,37300000.0
2009-11-02 07:13:00,90.015,90.015,90.01,90.015,10400000.0
2009-11-02 07:14:00,90.015,90.02,90.0,90.005,130500000.0
2009-11-02 07:15:00,90.01,90.02,90.01,90.01,99200000.0
2009-11-02 07:16:00,90.015,90.02,90.0,90.0,32800000.0
2009-11-02 07:17:00,89.995,90.0,89.985,89.99,25400000.0
2009-11-02 07:18:00,89.99,89.99,89.99,89.99,1000000.0
2009-11-02 07:19:00,89.99,89.99,89.97,89.975,28500000.0
2009-11-02 07:20:00,89.98,89.99,89.97,89.97,174400000.0
2009-11-02 07:21:00,89.97,89.975,89.95,89.955,673320004.0
2009-11-02 07:22:00,89.96,89.96,89.935,89.95,567920000.0
2009-11-02 07:23:00,89.945,89.97,89.945,89.965,358800000.0
2009-11-02 07:24:00,89.96,90.015,89.955,89.985,602100000.0
2009-11-02 07:25:00,89.985,90.015,89.985,90.005,399099999.0
2009-11-02 07:26:00,90.005,90.01,89.995,90.01,246500000.0
2009-11-02 07:27:00,90.01,90.02,90.01,90.01,420400000.0
2009-11-02 07:28:00,90.01,90.01,89.985,89.99,543300000.0
2009-11-02 07:29:00,89.99,90.01,89.985,89.99,596299999.0
2009-11-02 07:30:00,89.99,89.995,89.985,89.99,349000000.0
2009-11-02 07:31:00,89.995,89.995,89.98,89.985,419800000.0
2009-11-02 07:32:00,89.985,89.995,89.98,89.985,183300000.0
2009-11-02 07:33:00,89.985,89.99,89.985,89.99,140600000.0
2009-11-02 07:34:00,89.99,89.995,89.99,89.99,234100000.0
2009-11-02 07:35:00,89.99,89.99,89.99,89.99,170800000.0
2009-11-02 07:36:00,89.99,89.99,89.98,89.98,374500000.0
2009-11-02 07:37:00,89.98,89.995,89.975,89.995,294200000.0
2009-11-02 07:38:00,89.995,90.0,89.995,89.995,81500000.0
2009-11-02 07:39:00,90.005,90.005,89.99,89.995,117500000.0
2009-11-02 07:40:00,90.0,90.015,89.985,90.005,291300000.0
2009-11-02 07:41:00,90.005,90.005,90.005,90.005,17800000.0
2009-11-02 07:42:00,90.005,90.005,90.005,90.005,153700000.0
2009-11-02 07:43:00,90.005,90.005,90.005,90.005,56300000.0
2009-11-02 07:44:00,90.005,90.005,89.98,89.98,298800000.0
2009-11-02 07:45:00,89.98,89.99,89.965,89.965,430900000.0
2009-11-02 07:46:00,89.965,89.98,89.96,89.975,408200000.0
2009-11-02 07:47:00,89.975,89.985,89.965,89.975,275100000.0
2009-11-02 07:48:00,89.975,89.985,89.97,89.985,212000000.0
2009-11-02 07:49:00,89.985,89.985,89.98,89.98,148300000.0
2009-11-02 07:50:00,89.98,89.985,89.98,89.98,170400000.0
2009-11-02 07:51:00,89.98,89.98,89.96,89.96,283200000.0
2009-11-02 07:52:00,89.97,89.97,89.96,89.96,152500000.0
2009-11-02 07:53:00,89.96,89.96,89.94,89.945,147700000.0
2009-11-02 07:54:00,89.945,89.96,89.945,89.955,217900000.0
2009-11-02 07:55:00,89.955,89.96,89.955,89.96,94100000.0
2009-11-02 07:56:00,89.96,89.97,89.955,89.97,229800000.0
2009-11-02 07:57:00,89.965,89.99,89.965,89.99,181600000.0
2009-11-02 07:58:00,89.99,90.03,89.99,90.03,273100000.0
2009-11-02 07:59:00,90.035,90.06,90.03,90.03,213000000.0
2009-11-02 08:00:00,90.025,90.035,90.025,90.03,255500000.0
2009-11-02 08:01:00,90.02,90.03,90.01,90.015,185000000.0
2009-11-02 08:02:00,90.02,90.02,90.015,90.02,171900000.0
2009-11-02 08:03:00,90.02,90.03,90.02,90.025,79200000.0
2009-11-02 08:04:00,90.03,90.05,90.03,90.035,163100000.0
2009-11-02 08:05:00,90.04,90.05,90.035,90.04,373400000.0
2009-11-02 08:06:00,90.04,90.045,90.035,90.04,201900000.0
2009-11-02 08:07:00,90.03,90.035,90.03,90.03,142900000.0
2009-11-02 08:08:00,90.035,90.045,90.02,90.035,188800000.0
2009-11-02 08:09:00,90.035,90.04,90.02,90.02,289100000.0
2009-11-02 08:10:00,90.02,90.02,90.01,90.015,143400000.0
2009-11-02 08:11:00,90.015,90.02,90.015,90.015,106100000.0
2009-11-02 08:12:00,90.015,90.035,90.015,90.035,109200000.0
2009-11-02 08:13:00,90.035,90.035,90.035,90.035,29600000.0
2009-11-02 08:14:00,90.04,90.09,90.04,90.065,320900000.0
2009-11-02 08:15:00,90.065,90.065,90.05,90.065,168100000.0
2009-11-02 08:16:00,90.065,90.07,90.06,90.07,154200000.0
2009-11-02 08:17:00,90.07,90.085,90.06,90.075,376300000.0
2009-11-02 08:18:00,90.075,90.075,90.035,90.05,379400000.0
2009-11-02 08:19:00,90.05,90.05,90.02,90.025,164100000.0
2009-11-02 08:20:00,90.015,90.03,90.015,90.025,144400000.0
2009-11-02 08:21:00,90.025,90.025,90.02,90.02,125400000.0
2009-11-02 08:22:00,90.02,90.02,90.015,90.02,243700000.0
2009-11-02 08:23:00,90.025,90.03,90.02,90.025,96700000.0
2009-11-02 08:24:00,90.03,90.03,90.01,90.01,177000000.0
2009-11-02 08:25:00,90.01,90.03,90.01,90.03,198700000.0
2009-11-02 08:26:00,90.03,90.03,90.0,90.005,242900000.0
2009-11-02 08:27:00,90.005,90.01,89.975,89.985,455400000.0
2009-11-02 08:28:00,89.985,89.99,89.97,89.975,315000000.0
2009-11-02 08:29:00,89.975,90.005,89.975,89.99,430800000.0
2009-11-02 08:30:00,89.99,89.99,89.97,89.98,140800000.0
2009-11-02 08:31:00,89.975,90.01,89.97,89.99,205000000.0
2009-11-02 08:32:00,89.99,89.995,89.99,89.99,101600000.0
2009-11-02 08:33:00,89.99,90.0,89.99,89.99,295700000.0
2009-11-02 08:34:00,89.99,90.03,89.99,90.005,226700000.0
2009-11-02 08:35:00,90.01,90.05,90.01,90.045,250610000.0
2009-11-02 08:36:00,90.05,90.115,90.05,90.07,387600000.0
2009-11-02 08:37:00,90.07,90.09,90.065,90.07,233800000.0
2009-11-02 08:38:00,90.07,90.07,90.045,90.045,153000000.0
2009-11-02 08:39:00,90.045,90.045,90.02,90.03,299400000.0
2009-11-02 08:40:00,90.035,90.04,90.03,90.03,92200000.0
2009-11-02 08:41:00,90.03,90.03,90.02,90.025,57600000.0
2009-11-02 08:42:00,90.025,90.03,90.02,90.03,116400000.0
2009-11-02 08:43:00,90.025,90.03,90.025,90.03,58500000.0
2009-11-02 08:44:00,90.03,90.03,90.025,90.025,152400000.0
2009-11-02 08:45:00,90.025,90.03,90.025,90.025,208700000.0
2009-11-02 08:46:00,90.025,90.045,90.02,90.025,396800000.0
2009-11-02 08:47:00,90.025,90.03,90.02,90.025,404200000.0
2009-11-02 08:48:00,90.025,90.04,90.025,90.04,163300000.0
2009-11-02 08:49:00,90.04,90.04,90.04,90.04,33700000.0
2009-11-02 08:50:00,90.04,90.04,90.03,90.035,274500000.0
2009-11-02 08:51:00,90.035,90.04,90.025,90.025,358400000.0
2009-11-02 08:52:00,90.025,90.03,90.015,90.015,334600000.0
2009-11-02 08:53:00,90.015,90.05,90.015,90.05,212000000.0
2009-11-02 08:54:00,90.05,90.085,90.05,90.075,582000000.0
2009-11-02 08:55:00,90.08,90.08,90.075,90.075,193200000.0
2009-11-02 08:56:00,90.08,90.09,90.075,90.085,351500000.0
2009-11-02 08:57:00,90.08,90.085,90.07,90.08,179200000.0
2009-11-02 08:58:00,90.08,90.08,90.07,90.07,206200000.0
2009-11-02 08:59:00,90.075,90.09,90.07,90.09,145800000.0
2009-11-02 09:00:00,90.09,90.09,90.06,90.06,195400000.0
2009-11-02 09:01:00,90.065,90.065,90.055,90.055,560900000.0
2009-11-02 09:02:00,90.055,90.055,90.01,90.025,449299998.0
2009-11-02 09:03:00,90.03,90.035,90.025,90.03,240100000.0
2009-11-02 09:04:00,90.03,90.035,90.015,90.03,260700000.0
2009-11-02 09:05:00,90.03,90.05,90.02,90.045,411200000.0
2009-11-02 09:06:00,90.05,90.07,90.045,90.06,504799999.0
2009-11-02 09:07:00,90.06,90.085,90.055,90.08,515999999.0
2009-11-02 09:08:00,90.08,90.08,90.07,90.07,332000000.0
2009-11-02 09:09:00,90.07,90.08,90.07,90.07,488600000.0
2009-11-02 09:10:00,90.07,90.07,90.05,90.05,311000000.0
2009-11-02 09:11:00,90.05,90.08,90.05,90.075,826099998.0
2009-11-02 09:12:00,90.075,90.095,90.065,90.09,807299998.0
2009-11-02 09:13:00,90.095,90.095,90.075,90.08,642899995.0
2009-11-02 09:14:00,90.08,90.12,90.075,90.12,466900001.0
2009-11-02 09:15:00,90.12,90.12,90.11,90.11,335100000.0
2009-11-02 09:16:00,90.11,90.135,90.11,90.13,299600000.0
2009-11-02 09:17:00,90.135,90.17,90.135,90.17,370899999.0
2009-11-02 09:18:00,90.17,90.19,90.16,90.185,655300001.0
2009-11-02 09:19:00,90.185,90.19,90.17,90.17,743100000.0
2009-11-02 09:20:00,90.175,90.185,90.17,90.17,456500000.0
2009-11-02 09:21:00,90.175,90.18,90.135,90.15,494200001.0
2009-11-02 09:22:00,90.15,90.15,90.09,90.125,839699999.0
2009-11-02 09:23:00,90.125,90.165,90.125,90.165,587900000.0
2009-11-02 09:24:00,90.16,90.165,90.145,90.15,616500000.0
2009-11-02 09:25:00,90.155,90.16,90.15,90.15,199600000.0
2009-11-02 09:26:00,90.15,90.15,90.145,90.15,480400000.0
2009-11-02 09:27:00,90.15,90.15,90.145,90.145,161200000.0
2009-11-02 09:28:00,90.145,90.15,90.14,90.14,376900003.0
2009-11-02 09:29:00,90.145,90.145,90.13,90.13,215100000.0
2009-11-02 09:30:00,90.13,90.135,90.125,90.13,258700000.0
2009-11-02 09:31:00,90.13,90.135,90.12,90.13,192000000.0
2009-11-02 09:32:00,90.135,90.135,90.12,90.12,333589999.0
2009-11-02 09:33:00,90.12,90.125,90.11,90.11,248990000.0
2009-11-02 09:34:00,90.11,90.13,90.11,90.125,296700000.0
2009-11-02 09:35:00,90.125,90.125,90.115,90.12,409200000.0
2009-11-02 09:36:00,90.12,90.12,90.11,90.11,361190001.0
2009-11-02 09:37:00,90.115,90.12,90.1,90.105,409600000.0
2009-11-02 09:38:00,90.105,90.105,90.1,90.1,312400000.0
2009-11-02 09:39:00,90.1,90.11,90.1,90.105,145100000.0
2009-11-02 09:40:00,90.105,90.11,90.1,90.1,272490000.0
2009-11-02 09:41:00,90.1,90.1,90.09,90.095,336800001.0
2009-11-02 09:42:00,90.09,90.095,90.09,90.09,184600000.0
2009-11-02 09:43:00,90.09,90.09,90.07,90.07,405070001.0
2009-11-02 09:44:00,90.07,90.105,90.07,90.08,413740000.0
2009-11-02 09:45:00,90.08,90.095,90.075,90.09,249300000.0
2009-11-02 09:46:00,90.09,90.1,90.085,90.09,188300000.0
2009-11-02 09:47:00,90.09,90.1,90.09,90.1,241400000.0
2009-11-02 09:48:00,90.095,90.12,90.095,90.11,369790001.0
2009-11-02 09:49:00,90.11,90.11,90.1,90.11,464300000.0
2009-11-02 09:50:00,90.11,90.135,90.11,90.13,496800001.0
2009-11-02 09:51:00,90.13,90.14,90.125,90.14,488800001.0
2009-11-02 09:52:00,90.135,90.14,90.1,90.1,763200000.0
2009-11-02 09:53:00,90.1,90.115,90.1,90.105,486300000.0
2009-11-02 09:54:00,90.105,90.135,90.105,90.13,424000000.0
2009-11-02 09:55:00,90.13,90.135,90.11,90.12,541000000.0
2009-11-02 09:56:00,90.12,90.15,90.12,90.145,571700003.0
2009-11-02 09:57:00,90.145,90.15,90.135,90.145,551700001.0
2009-11-02 09:58:00,90.145,90.15,90.14,90.145,543900000.0
2009-11-02 09:59:00,90.145,90.145,90.09,90.09,547699998.0
2009-11-02 10:00:00,90.09,90.12,90.09,90.105,672100000.0
2009-11-02 10:01:00,90.105,90.105,90.08,90.1,608600000.0
2009-11-02 10:02:00,90.1,90.125,90.095,90.12,927499999.0
2009-11-02 10:03:00,90.12,90.14,90.12,90.135,802800001.0
2009-11-02 10:04:00,90.14,90.145,90.115,90.14,600499999.0
2009-11-02 10:05:00,90.14,90.17,90.135,90.16,925800001.0
2009-11-02 10:06:00,90.16,90.17,90.15,90.16,820200000.0
2009-11-02 10:07:00,90.16,90.18,90.15,90.15,877600002.0
2009-11-02 10:08:00,90.15,90.155,90.125,90.14,523400000.0
2009-11-02 10:09:00,90.135,90.14,90.12,90.125,534400000.0
2009-11-02 10:10:00,90.12,90.125,90.1,90.1,543100000.0
2009-11-02 10:11:00,90.1,90.105,90.085,90.085,579500000.0
2009-11-02 10:12:00,90.085,90.1,90.085,90.095,504900000.0
2009-11-02 10:13:00,90.095,90.12,90.09,90.105,624600001.0
2009-11-02 10:14:00,90.105,90.155,90.105,90.135,762000000.0
2009-11-02 10:15:00,90.14,90.14,90.12,90.14,413600000.0
2009-11-02 10:16:00,90.14,90.165,90.13,90.155,576200000.0
2009-11-02 10:17:00,90.155,90.155,90.115,90.12,729700001.0
2009-11-02 10:18:00,90.12,90.135,90.115,90.125,713499999.0
2009-11-02 10:19:00,90.125,90.13,90.125,90.13,594900000.0
2009-11-02 10:20:00,90.13,90.14,90.13,90.135,606900000.0
2009-11-02 10:21:00,90.135,90.155,90.135,90.145,854599999.0
2009-11-02 10:22:00,90.145,90.15,90.125,90.125,1080099998.0
2009-11-02 10:23:00,90.125,90.135,90.125,90.125,441699999.0
2009-11-02 10:24:00,90.125,90.14,90.12,90.135,574699999.0
2009-11-02 10:25:00,90.14,90.17,90.135,90.14,554399999.0
2009-11-02 10:26:00,90.14,90.15,90.14,90.145,236700000.0
2009-11-02 10:27:00,90.145,90.16,90.145,90.15,255700000.0
2009-11-02 10:28:00,90.155,90.17,90.15,90.17,552900000.0
2009-11-02 10:29:00,90.17,90.17,90.165,90.17,359200000.0
2009-11-02 10:30:00,90.17,90.17,90.16,90.165,529999999.0
2009-11-02 10:31:00,90.165,90.17,90.16,90.16,494000000.0
2009-11-02 10:32:00,90.155,90.16,90.135,90.14,508499999.0
2009-11-02 10:33:00,90.14,90.14,90.13,90.14,357300000.0
2009-11-02 10:34:00,90.14,90.17,90.14,90.16,521700000.0
2009-11-02 10:35:00,90.16,90.16,90.14,90.145,525900000.0
2009-11-02 10:36:00,90.145,90.145,90.12,90.125,497600000.0
2009-11-02 10:37:00,90.13,90.145,90.12,90.14,453900000.0
2009-11-02 10:38:00,90.14,90.18,90.14,90.17,528000000.0
2009-11-02 10:39:00,90.17,90.205,90.17,90.2,573000001.0
2009-11-02 10:40:00,90.2,90.21,90.18,90.19,422900000.0
2009-11-02 10:41:00,90.19,90.19,90.18,90.18,499900000.0
2009-11-02 10:42:00,90.185,90.19,90.18,90.18,427400000.0
2009-11-02 10:43:00,90.18,90.18,90.145,90.145,535300000.0
2009-11-02 10:44:00,90.145,90.18,90.145,90.175,513000002.0
2009-11-02 10:45:00,90.175,90.175,90.16,90.17,276500000.0
2009-11-02 10:46:00,90.17,90.19,90.165,90.17,580400000.0
2009-11-02 10:47:00,90.17,90.185,90.17,90.185,306300000.0
2009-11-02 10:48:00,90.185,90.19,90.17,90.18,534000000.0
2009-11-02 10:49:00,90.18,90.18,90.16,90.165,258800000.0
2009-11-02 10:50:00,90.17,90.2,90.16,90.2,478600000.0
2009-11-02 10:51:00,90.195,90.195,90.185,90.195,410100001.0
2009-11-02 10:52:00,90.195,90.22,90.185,90.22,780300003.0
2009-11-02 10:53:00,90.22,90.225,90.21,90.22,471200000.0
2009-11-02 10:54:00,90.22,90.245,90.215,90.245,513899997.0
2009-11-02 10:55:00,90.245,90.3,90.245,90.295,788700001.0
2009-11-02 10:56:00,90.3,90.305,90.275,90.285,869099999.0
2009-11-02 10:57:00,90.28,90.285,90.27,90.28,466799998.0
2009-11-02 10:58:00,90.285,90.305,90.285,90.295,656500000.0
2009-11-02 10:59:00,90.3,90.3,90.26,90.275,536899999.0
2009-11-02 11:00:00,90.275,90.275,90.22,90.23,668200000.0
2009-11-02 11:01:00,90.23,90.25,90.23,90.245,307300000.0
2009-11-02 11:02:00,90.245,90.245,90.23,90.24,361400000.0
2009-11-02 11:03:00,90.24,90.25,90.23,90.23,414900000.0
2009-11-02 11:04:00,90.23,90.24,90.215,90.215,496000001.0
2009-11-02 11:05:00,90.215,90.22,90.215,90.22,368400000.0
2009-11-02 11:06:00,90.22,90.22,90.215,90.22,283200000.0
2009-11-02 11:07:00,90.22,90.23,90.22,90.22,311900000.0
2009-11-02 11:08:00,90.22,90.22,90.21,90.22,260500000.0
2009-11-02 11:09:00,90.22,90.235,90.21,90.21,435400000.0
2009-11-02 11:10:00,90.215,90.22,90.19,90.205,562600001.0
2009-11-02 11:11:00,90.205,90.235,90.205,90.22,867600006.0
2009-11-02 11:12:00,90.225,90.235,90.22,90.23,359900000.0
2009-11-02 11:13:00,90.23,90.23,90.22,90.225,450299999.0
2009-11-02 11:14:00,90.22,90.23,90.22,90.22,665600000.0
2009-11-02 11:15:00,90.22,90.23,90.2,90.225,606900000.0
2009-11-02 11:16:00,90.225,90.225,90.19,90.2,779800000.0
2009-11-02 11:17:00,90.2,90.21,90.2,90.2,457700000.0
2009-11-02 11:18:00,90.21,90.23,90.2,90.21,823400001.0
2009-11-02 11:19:00,90.21,90.21,90.195,90.195,604700000.0
2009-11-02 11:20:00,90.195,90.2,90.155,90.16,798100002.0
2009-11-02 11:21:00,90.16,90.19,90.155,90.17,437200000.0
2009-11-02 11:22:00,90.17,90.18,90.17,90.18,370000000.0
2009-11-02 11:23:00,90.18,90.18,90.16,90.17,217800000.0
2009-11-02 11:24:00,90.17,90.185,90.165,90.18,307400000.0
2009-11-02 11:25:00,90.18,90.19,90.18,90.185,337300000.0
2009-11-02 11:26:00,90.185,90.185,90.17,90.175,236900000.0
2009-11-02 11:27:00,90.175,90.175,90.17,90.17,238800000.0
2009-11-02 11:28:00,90.17,90.21,90.17,90.19,773100000.0
2009-11-02 11:29:00,90.19,90.205,90.175,90.195,370500000.0
2009-11-02 11:30:00,90.195,90.2,90.19,90.2,299200000.0
2009-11-02 11:31:00,90.2,90.2,90.175,90.185,638100001.0
2009-11-02 11:32:00,90.185,90.235,90.185,90.225,517099999.0
2009-11-02 11:33:00,90.225,90.235,90.215,90.225,788800001.0
2009-11-02 11:34:00,90.225,90.235,90.21,90.22,494700000.0
2009-11-02 11:35:00,90.22,90.22,90.205,90.21,473900000.0
2009-11-02 11:36:00,90.2,90.21,90.19,90.2,600399998.0
2009-11-02 11:37:00,90.2,90.205,90.17,90.175,774900001.0
2009-11-02 11:38:00,90.175,90.18,90.16,90.16,981100000.0
2009-11-02 11:39:00,90.16,90.165,90.145,90.145,471400002.0
2009-11-02 11:40:00,90.155,90.16,90.13,90.155,837899999.0
2009-11-02 11:41:00,90.155,90.165,90.13,90.165,459200000.0
2009-11-02 11:42:00,90.165,90.175,90.145,90.17,586400000.0
2009-11-02 11:43:00,90.17,90.19,90.165,90.19,371500000.0
2009-11-02 11:44:00,90.19,90.19,90.16,90.165,489900000.0
2009-11-02 11:45:00,90.16,90.17,90.145,90.15,505999998.0
2009-11-02 11:46:00,90.15,90.15,90.145,90.145,265400010.0
2009-11-02 11:47:00,90.145,90.16,90.145,90.16,356900003.0
2009-11-02 11:48:00,90.155,90.165,90.155,90.16,327500004.0
2009-11-02 11:49:00,90.16,90.16,90.16,90.16,278300000.0
2009-11-02 11:50:00,90.16,90.16,90.15,90.15,345499997.0
2009-11-02 11:51:00,90.15,90.155,90.15,90.155,371300001.0
2009-11-02 11:52:00,90.155,90.17,90.155,90.16,439400000.0
2009-11-02 11:53:00,90.16,90.19,90.16,90.175,327600000.0
2009-11-02 11:54:00,90.175,90.19,90.175,90.175,274100000.0
2009-11-02 11:55:00,90.175,90.18,90.17,90.18,265400000.0
2009-11-02 11:56:00,90.18,90.19,90.18,90.19,192700001.0
2009-11-02 11:57:00,90.195,90.215,90.195,90.215,352500000.0
2009-11-02 11:58:00,90.215,90.22,90.2,90.215,653200001.0
2009-11-02 11:59:00,90.215,90.225,90.21,90.21,583399999.0
2009-11-02 12:00:00,90.21,90.22,90.2,90.22,535400001.0
2009-11-02 12:01:00,90.215,90.25,90.215,90.25,746100001.0
2009-11-02 12:02:00,90.25,90.26,90.205,90.25,792199998.0
2009-11-02 12:03:00,90.25,90.26,90.235,90.245,833200000.0
2009-11-02 12:04:00,90.245,90.25,90.235,90.235,808199999.0
2009-11-02 12:05:00,90.23,90.23,90.215,90.215,357599999.0
2009-11-02 12:06:00,90.21,90.22,90.21,90.215,94300001.0
2009-11-02 12:07:00,90.215,90.24,90.215,90.24,334200000.0
2009-11-02 12:08:00,90.235,90.245,90.235,90.235,272900000.0
2009-11-02 12:09:00,90.235,90.24,90.215,90.225,600899999.0
2009-11-02 12:10:00,90.225,90.245,90.22,90.245,592700000.0
2009-11-02 12:11:00,90.245,90.25,90.22,90.22,433400000.0
2009-11-02 12:12:00,90.22,90.22,90.21,90.22,440100000.0
2009-11-02 12:13:00,90.22,90.235,90.22,90.235,426700000.0
2009-11-02 12:14:00,90.235,90.235,90.22,90.225,156000000.0
2009-11-02 12:15:00,90.225,90.225,90.215,90.22,357299999.0
2009-11-02 12:16:00,90.22,90.23,90.205,90.21,704399999.0
2009-11-02 12:17:00,90.205,90.21,90.19,90.2,414200001.0
2009-11-02 12:18:00,90.195,90.205,90.19,90.195,534700000.0
2009-11-02 12:19:00,90.195,90.2,90.195,90.2,369400000.0
2009-11-02 12:20:00,90.2,90.2,90.19,90.19,249400000.0
2009-11-02 12:21:00,90.19,90.19,90.18,90.19,232900000.0
2009-11-02 12:22:00,90.19,90.21,90.19,90.195,396800000.0
2009-11-02 12:23:00,90.19,90.21,90.19,90.205,332200000.0
2009-11-02 12:24:00,90.205,90.21,90.19,90.19,382099999.0
2009-11-02 12:25:00,90.19,90.2,90.19,90.195,510100000.0
2009-11-02 12:26:00,90.195,90.2,90.185,90.185,421900000.0
2009-11-02 12:27:00,90.185,90.19,90.17,90.175,407000000.0
2009-11-02 12:28:00,90.175,90.175,90.17,90.17,291100000.0
2009-11-02 12:29:00,90.17,90.185,90.17,90.185,259300001.0
2009-11-02 12:30:00,90.195,90.195,90.185,90.185,300899999.0
2009-11-02 12:31:00,90.185,90.19,90.185,90.19,80600000.0
2009-11-02 12:32:00,90.19,90.205,90.19,90.19,374000000.0
2009-11-02 12:33:00,90.19,90.215,90.17,90.19,637500000.0
2009-11-02 12:34:00,90.19,90.19,90.17,90.185,391099999.0
2009-11-02 12:35:00,90.18,90.195,90.17,90.19,861000001.0
2009-11-02 12:36:00,90.19,90.19,90.17,90.175,444800000.0
2009-11-02 12:37:00,90.175,90.2,90.17,90.19,580200000.0
2009-11-02 12:38:00,90.19,90.19,90.18,90.18,153200000.0
2009-11-02 12:39:00,90.18,90.18,90.17,90.17,264400000.0
2009-11-02 12:40:00,90.17,90.2,90.17,90.2,229600000.0
2009-11-02 12:41:00,90.2,90.205,90.19,90.19,162000000.0
2009-11-02 12:42:00,90.19,90.19,90.19,90.19,138600000.0
2009-11-02 12:43:00,90.19,90.19,90.185,90.19,315900001.0
2009-11-02 12:44:00,90.19,90.19,90.18,90.18,141400000.0
2009-11-02 12:45:00,90.18,90.18,90.16,90.16,338300000.0
2009-11-02 12:46:00,90.16,90.17,90.16,90.17,384700000.0
2009-11-02 12:47:00,90.17,90.17,90.15,90.16,171500000.0
2009-11-02 12:48:00,90.155,90.165,90.15,90.15,447500000.0
2009-11-02 12:49:00,90.15,90.15,90.15,90.15,117200000.0
2009-11-02 12:50:00,90.15,90.15,90.13,90.13,277900000.0
2009-11-02 12:51:00,90.135,90.135,90.13,90.13,348600000.0
2009-11-02 12:52:00,90.13,90.145,90.13,90.14,176700000.0
2009-11-02 12:53:00,90.14,90.14,90.13,90.13,492600000.0
2009-11-02 12:54:00,90.13,90.14,90.13,90.135,201000000.0
2009-11-02 12:55:00,90.135,90.135,90.135,90.135,134400000.0
2009-11-02 12:56:00,90.135,90.14,90.135,90.14,262800000.0
2009-11-02 12:57:00,90.14,90.14,90.13,90.13,397200000.0
2009-11-02 12:58:00,90.13,90.13,90.13,90.13,198600000.0
2009-11-02 12:59:00,90.13,90.14,90.13,90.14,160600000.0
2009-11-02 13:00:00,90.14,90.14,90.13,90.14,304600000.0
2009-11-02 13:01:00,90.14,90.14,90.135,90.135,152400000.0
2009-11-02 13:02:00,90.135,90.135,90.1,90.105,316300000.0
2009-11-02 13:03:00,90.105,90.105,90.065,90.065,529239998.0
2009-11-02 13:04:00,90.065,90.065,90.01,90.01,637099997.0
2009-11-02 13:05:00,90.015,90.02,89.955,89.965,1109399995.0
2009-11-02 13:06:00,89.965,89.975,89.95,89.97,554000001.0
2009-11-02 13:07:00,89.97,90.02,89.97,90.015,515200000.0
2009-11-02 13:08:00,90.015,90.02,89.99,90.02,490600000.0
2009-11-02 13:09:00,90.02,90.03,89.99,89.99,386700000.0
2009-11-02 13:10:00,89.99,90.005,89.97,89.97,354200001.0
2009-11-02 13:11:00,89.97,89.97,89.94,89.96,626700000.0
2009-11-02 13:12:00,89.96,89.99,89.95,89.99,489999999.0
2009-11-02 13:13:00,89.99,89.99,89.97,89.97,249900000.0
2009-11-02 13:14:00,89.97,89.97,89.95,89.95,187000000.0
2009-11-02 13:15:00,89.95,89.95,89.915,89.92,575900000.0
2009-11-02 13:16:00,89.93,89.985,89.93,89.98,706500001.0
2009-11-02 13:17:00,89.98,89.985,89.945,89.95,314100000.0
2009-11-02 13:18:00,89.945,89.945,89.93,89.94,250000005.0
2009-11-02 13:19:00,89.94,89.955,89.925,89.95,594300006.0
2009-11-02 13:20:00,89.95,89.98,89.95,89.97,409499999.0
2009-11-02 13:21:00,89.97,89.98,89.94,89.96,336700000.0
2009-11-02 13:22:00,89.96,89.96,89.95,89.96,157400000.0
2009-11-02 13:23:00,89.95,89.955,89.94,89.955,260000000.0
2009-11-02 13:24:00,89.955,89.955,89.93,89.93,331500000.0
2009-11-02 13:25:00,89.93,89.93,89.92,89.925,386600000.0
2009-11-02 13:26:00,89.925,89.925,89.87,89.92,595500000.0
2009-11-02 13:27:00,89.915,89.93,89.91,89.925,398100000.0
2009-11-02 13:28:00,89.92,89.935,89.915,89.915,428400000.0
2009-11-02 13:29:00,89.91,89.915,89.9,89.91,527800000.0
2009-11-02 13:30:00,89.91,89.93,89.9,89.91,606500000.0
2009-11-02 13:31:00,89.91,89.92,89.9,89.91,442600000.0
2009-11-02 13:32:00,89.915,89.925,89.9,89.91,646499999.0
2009-11-02 13:33:00,89.91,89.92,89.91,89.91,414500000.0
2009-11-02 13:34:00,89.905,89.91,89.89,89.895,468299999.0
2009-11-02 13:35:00,89.895,89.895,89.87,89.87,220800000.0
2009-11-02 13:36:00,89.87,89.9,89.87,89.9,197300000.0
2009-11-02 13:37:00,89.915,89.92,89.905,89.915,420700000.0
2009-11-02 13:38:00,89.915,89.92,89.89,89.89,408600000.0
2009-11-02 13:39:00,89.9,89.9,89.89,89.895,396700000.0
2009-11-02 13:40:00,89.895,89.92,89.895,89.92,254000000.0
2009-11-02 13:41:00,89.92,89.93,89.91,89.915,418200001.0
2009-11-02 13:42:00,89.915,89.925,89.91,89.925,451700000.0
2009-11-02 13:43:00,89.925,89.93,89.92,89.93,189400000.0
2009-11-02 13:44:00,89.93,89.93,89.905,89.925,392800000.0
2009-11-02 13:45:00,89.925,89.93,89.92,89.93,195800000.0
2009-11-02 13:46:00,89.935,89.95,89.935,89.95,219200000.0
2009-11-02 13:47:00,89.95,89.96,89.94,89.94,634400002.0
2009-11-02 13:48:00,89.94,89.94,89.925,89.925,312500000.0
2009-11-02 13:49:00,89.925,89.945,89.925,89.94,457199999.0
2009-11-02 13:50:00,89.94,89.955,89.94,89.95,380300000.0
2009-11-02 13:51:00,89.95,89.98,89.95,89.975,387800006.0
2009-11-02 13:52:00,89.975,89.98,89.97,89.975,377000003.0
2009-11-02 13:53:00,89.975,89.98,89.965,89.97,362000001.0
2009-11-02 13:54:00,89.97,89.975,89.95,89.96,306200001.0
2009-11-02 13:55:00,89.96,89.97,89.955,89.97,281999999.0
2009-11-02 13:56:00,89.965,89.97,89.95,89.95,532200002.0
2009-11-02 13:57:00,89.95,89.96,89.95,89.95,107000000.0
2009-11-02 13:58:00,89.95,89.97,89.95,89.96,179100000.0
2009-11-02 13:59:00,89.96,89.98,89.96,89.965,133399999.0
2009-11-02 14:00:00,89.965,89.97,89.96,89.965,256400000.0
2009-11-02 14:01:00,89.965,89.98,89.965,89.98,401100000.0
2009-11-02 14:02:00,89.975,89.98,89.965,89.98,239700001.0
2009-11-02 14:03:00,89.98,89.98,89.97,89.97,272600001.0
2009-11-02 14:04:00,89.965,89.965,89.96,89.96,267000000.0
2009-11-02 14:05:00,89.96,89.97,89.96,89.965,109600000.0
2009-11-02 14:06:00,89.97,89.98,89.965,89.98,153100000.0
2009-11-02 14:07:00,89.98,89.98,89.975,89.975,83600000.0
2009-11-02 14:08:00,89.98,89.98,89.965,89.97,206700001.0
2009-11-02 14:09:00,89.97,89.97,89.955,89.965,157300000.0
2009-11-02 14:10:00,89.965,89.965,89.955,89.955,187039998.0
2009-11-02 14:11:00,89.955,89.955,89.935,89.95,133000000.0
2009-11-02 14:12:00,89.95,89.95,89.935,89.935,205199994.0
2009-11-02 14:13:00,89.94,89.94,89.935,89.935,317199992.0
2009-11-02 14:14:00,89.935,89.94,89.92,89.92,301399999.0
2009-11-02 14:15:00,89.92,89.92,89.91,89.92,171400000.0
2009-11-02 14:16:00,89.92,89.92,89.91,89.91,400600000.0
2009-11-02 14:17:00,89.91,89.91,89.855,89.855,432900000.0
2009-11-02 14:18:00,89.85,89.875,89.845,89.87,310100000.0
2009-11-02 14:19:00,89.875,89.92,89.875,89.915,322300000.0
2009-11-02 14:20:00,89.915,89.935,89.9,89.91,198400000.0
2009-11-02 14:21:00,89.91,89.93,89.91,89.93,290199999.0
2009-11-02 14:22:00,89.93,89.95,89.93,89.95,369000000.0
2009-11-02 14:23:00,89.935,89.935,89.93,89.93,162200000.0
2009-11-02 14:24:00,89.93,89.94,89.93,89.93,153400000.0
2009-11-02 14:25:00,89.93,89.93,89.91,89.92,304800000.0
2009-11-02 14:26:00,89.91,89.92,89.9,89.92,169500000.0
2009-11-02 14:27:00,89.92,89.92,89.905,89.91,170400000.0
2009-11-02 14:28:00,89.91,89.93,89.91,89.91,439800000.0
2009-11-02 14:29:00,89.91,89.91,89.875,89.89,358200000.0
2009-11-02 14:30:00,89.89,89.9,89.89,89.9,536000000.0
2009-11-02 14:31:00,89.9,89.9,89.89,89.9,379100000.0
2009-11-02 14:32:00,89.9,89.9,89.89,89.9,227500000.0
2009-11-02 14:33:00,89.9,89.9,89.87,89.87,517200001.0
2009-11-02 14:34:00,89.87,89.875,89.85,89.85,494900000.0
2009-11-02 14:35:00,89.85,89.88,89.84,89.875,612200000.0
2009-11-02 14:36:00,89.875,89.875,89.865,89.865,196900000.0
2009-11-02 14:37:00,89.865,89.87,89.86,89.865,214400000.0
2009-11-02 14:38:00,89.865,89.87,89.85,89.85,128500000.0
2009-11-02 14:39:00,89.85,89.92,89.85,89.89,371300000.0
2009-11-02 14:40:00,89.89,89.9,89.88,89.88,326600000.0
2009-11-02 14:41:00,89.88,89.9,89.875,89.875,256700000.0
2009-11-02 14:42:00,89.875,89.885,89.87,89.88,227800000.0
2009-11-02 14:43:00,89.89,89.9,89.89,89.9,84700000.0
2009-11-02 14:44:00,89.9,89.915,89.89,89.915,361900000.0
2009-11-02 14:45:00,89.915,89.93,89.915,89.93,79800000.0
2009-11-02 14:46:00,89.925,89.94,89.92,89.92,125100001.0
2009-11-02 14:47:00,89.92,89.94,89.92,89.92,268500000.0
2009-11-02 14:48:00,89.92,89.96,89.92,89.955,150600000.0
2009-11-02 14:49:00,89.95,89.96,89.93,89.94,326099999.0
2009-11-02 14:50:00,89.94,89.95,89.935,89.935,458640000.0
2009-11-02 14:51:00,89.935,89.95,89.935,89.95,121700000.0
2009-11-02 14:52:00,89.955,90.0,89.955,89.995,274800000.0
2009-11-02 14:53:00,89.995,90.0,89.99,90.0,156500000.0
2009-11-02 14:54:00,90.0,90.02,89.995,90.0,242100000.0
2009-11-02 14:55:00,90.0,90.0,89.98,89.99,356400000.0
2009-11-02 14:56:00,89.99,90.005,89.99,89.995,300500000.0
2009-11-02 14:57:00,89.995,90.0,89.98,89.995,327100000.0
2009-11-02 14:58:00,90.0,90.0,89.99,89.99,172400000.0
2009-11-02 14:59:00,89.99,90.0,89.99,89.995,181700000.0
2009-11-02 15:00:00,89.995,90.0,89.995,90.0,224000000.0
2009-11-02 15:01:00,90.0,90.0,89.985,89.995,238400000.0
2009-11-02 15:02:00,89.995,90.0,89.985,89.99,346000001.0
2009-11-02 15:03:00,89.99,90.01,89.99,90.01,193400000.0
2009-11-02 15:04:00,90.01,90.015,89.985,89.99,217700000.0
2009-11-02 15:05:00,89.99,90.005,89.99,90.0,262900000.0
2009-11-02 15:06:00,89.995,90.0,89.99,90.0,215900000.0
2009-11-02 15:07:00,90.005,90.005,89.995,90.0,27200000.0
2009-11-02 15:08:00,89.995,89.995,89.97,89.97,202900000.0
2009-11-02 15:09:00,89.97,90.005,89.965,89.995,231500000.0
2009-11-02 15:10:00,89.99,89.995,89.98,89.99,190200000.0
2009-11-02 15:11:00,89.99,89.995,89.985,89.99,289900000.0
2009-11-02 15:12:00,89.99,89.99,89.99,89.99,140100000.0
2009-11-02 15:13:00,89.99,89.99,89.98,89.98,166300000.0
2009-11-02 15:14:00,89.98,90.0,89.98,90.0,151100000.0
2009-11-02 15:15:00,90.0,90.0,89.98,89.99,129700000.0
2009-11-02 15:16:00,89.99,90.0,89.99,89.995,63500000.0
2009-11-02 15:17:00,89.995,90.0,89.995,90.0,34000000.0
2009-11-02 15:18:00,90.0,90.0,89.985,89.995,94700000.0
2009-11-02 15:19:00,89.995,90.005,89.99,89.99,352800001.0
2009-11-02 15:20:00,89.99,89.995,89.97,89.99,274900001.0
2009-11-02 15:21:00,89.99,90.01,89.99,90.0,138700000.0
2009-11-02 15:22:00,90.0,90.0,89.99,89.995,210100000.0
2009-11-02 15:23:00,89.995,89.995,89.98,89.985,190400001.0
2009-11-02 15:24:00,89.985,90.0,89.985,89.995,138300000.0
2009-11-02 15:25:00,89.995,90.0,89.985,89.985,183800000.0
2009-11-02 15:26:00,89.985,89.99,89.985,89.985,100300000.0
2009-11-02 15:27:00,89.985,89.995,89.985,89.99,134900000.0
2009-11-02 15:28:00,89.99,90.0,89.99,90.0,121000000.0
2009-11-02 15:29:00,89.995,90.01,89.995,90.005,203799999.0
2009-11-02 15:30:00,90.005,90.02,90.005,90.02,178399999.0
2009-11-02 15:31:00,90.02,90.07,90.02,90.07,260200000.0
2009-11-02 15:32:00,90.07,90.08,90.06,90.065,238700000.0
2009-11-02 15:33:00,90.06,90.06,90.04,90.05,149100000.0
2009-11-02 15:34:00,90.05,90.08,90.03,90.06,626299999.0
2009-11-02 15:35:00,90.06,90.06,90.025,90.045,219400000.0
2009-11-02 15:36:00,90.045,90.05,90.025,90.045,210600000.0
2009-11-02 15:37:00,90.045,90.05,90.035,90.035,263500000.0
2009-11-02 15:38:00,90.035,90.05,90.02,90.045,214800001.0
2009-11-02 15:39:00,90.045,90.08,90.04,90.08,217000000.0
2009-11-02 15:40:00,90.08,90.08,90.06,90.065,282500001.0
2009-11-02 15:41:00,90.065,90.075,90.05,90.065,406700001.0
2009-11-02 15:42:00,90.065,90.065,90.06,90.065,440900000.0
2009-11-02 15:43:00,90.06,90.06,90.055,90.055,437900000.0
2009-11-02 15:44:00,90.055,90.075,90.025,90.075,410300000.0
2009-11-02 15:45:00,90.08,90.08,90.07,90.07,121600000.0
2009-11-02 15:46:00,90.07,90.07,90.055,90.055,114400000.0
2009-11-02 15:47:00,90.055,90.06,90.055,90.06,93000000.0
2009-11-02 15:48:00,90.055,90.08,90.055,90.075,138900000.0
2009-11-02 15:49:00,90.075,90.09,90.075,90.09,163400000.0
2009-11-02 15:50:00,90.085,90.09,90.07,90.09,163400000.0
2009-11-02 15:51:00,90.085,90.09,90.07,90.075,248800002.0
2009-11-02 15:52:00,90.075,90.08,90.065,90.07,65200000.0
2009-11-02 15:53:00,90.07,90.09,90.07,90.085,136800000.0
2009-11-02 15:54:00,90.09,90.11,90.085,90.11,144100000.0
2009-11-02 15:55:00,90.11,90.125,90.1,90.1,352400000.0
2009-11-02 15:56:00,90.1,90.16,90.085,90.15,252200000.0
2009-11-02 15:57:00,90.145,90.15,90.12,90.135,392400000.0
2009-11-02 15:58:00,90.135,90.14,90.1,90.1,180500000.0
2009-11-02 15:59:00,90.1,90.11,90.075,90.095,326000000.0
2009-11-02 16:00:00,90.095,90.12,90.09,90.115,253000000.0
2009-11-02 16:01:00,90.115,90.155,90.11,90.145,404100000.0
2009-11-02 16:02:00,90.15,90.15,90.12,90.12,389600000.0
2009-11-02 16:03:00,90.12,90.12,90.08,90.085,364900002.0
2009-11-02 16:04:00,90.085,90.11,90.085,90.105,308900001.0
2009-11-02 16:05:00,90.105,90.105,90.075,90.075,690699999.0
2009-11-02 16:06:00,90.075,90.075,90.035,90.05,362100000.0
2009-11-02 16:07:00,90.05,90.055,90.04,90.045,398400001.0
2009-11-02 16:08:00,90.05,90.08,90.05,90.06,244400000.0
2009-11-02 16:09:00,90.06,90.065,90.04,90.05,429099999.0
2009-11-02 16:10:00,90.055,90.055,90.03,90.035,432600000.0
2009-11-02 16:11:00,90.03,90.055,90.03,90.05,384300000.0
2009-11-02 16:12:00,90.045,90.05,90.04,90.04,247700000.0
2009-11-02 16:13:00,90.04,90.06,90.04,90.06,228000000.0
2009-11-02 16:14:00,90.06,90.07,90.06,90.06,204600000.0
2009-11-02 16:15:00,90.06,90.06,90.02,90.025,542800000.0
2009-11-02 16:16:00,90.025,90.04,90.025,90.03,200300000.0
2009-11-02 16:17:00,90.03,90.04,90.03,90.035,264000000.0
2009-11-02 16:18:00,90.035,90.04,90.035,90.035,350800000.0
2009-11-02 16:19:00,90.04,90.04,90.025,90.03,468600000.0
2009-11-02 16:20:00,90.04,90.05,90.04,90.05,283600000.0
2009-11-02 16:21:00,90.05,90.05,90.04,90.05,277200000.0
2009-11-02 16:22:00,90.05,90.06,90.05,90.05,189700000.0
2009-11-02 16:23:00,90.05,90.05,90.025,90.03,306400000.0
2009-11-02 16:24:00,90.03,90.05,90.02,90.03,317899999.0
2009-11-02 16:25:00,90.03,90.06,90.025,90.055,242600001.0
2009-11-02 16:26:00,90.05,90.05,90.04,90.04,368500000.0
2009-11-02 16:27:00,90.04,90.05,90.03,90.04,559800000.0
2009-11-02 16:28:00,90.04,90.04,90.04,90.04,168000000.0
2009-11-02 16:29:00,90.04,90.05,90.04,90.045,342100000.0
2009-11-02 16:30:00,90.05,90.065,90.04,90.06,530799999.0
2009-11-02 16:31:00,90.06,90.07,90.06,90.07,262099999.0
2009-11-02 16:32:00,90.07,90.08,90.06,90.08,434200000.0
2009-11-02 16:33:00,90.08,90.12,90.08,90.12,461400000.0
2009-11-02 16:34:00,90.12,90.13,90.1,90.1,450500000.0
2009-11-02 16:35:00,90.1,90.11,90.1,90.105,371900000.0
2009-11-02 16:36:00,90.105,90.12,90.09,90.09,389699999.0
2009-11-02 16:37:00,90.095,90.12,90.095,90.11,269400000.0
2009-11-02 16:38:00,90.105,90.115,90.09,90.11,417000000.0
2009-11-02 16:39:00,90.105,90.11,90.1,90.1,280500000.0
2009-11-02 16:40:00,90.1,90.11,90.09,90.1,440699999.0
2009-11-02 16:41:00,90.095,90.1,90.07,90.09,377000000.0
2009-11-02 16:42:00,90.09,90.11,90.09,90.11,339200001.0
2009-11-02 16:43:00,90.105,90.12,90.1,90.1,215500000.0
2009-11-02 16:44:00,90.095,90.11,90.08,90.095,306800000.0
2009-11-02 16:45:00,90.095,90.125,90.08,90.1,395100000.0
2009-11-02 16:46:00,90.1,90.105,90.085,90.1,486600001.0
2009-11-02 16:47:00,90.095,90.1,90.065,90.07,408300000.0
2009-11-02 16:48:00,90.07,90.11,90.06,90.1,243400000.0
2009-11-02 16:49:00,90.095,90.105,90.08,90.095,319000000.0
2009-11-02 16:50:00,90.095,90.11,90.095,90.11,228900000.0
2009-11-02 16:51:00,90.11,90.11,90.09,90.1,331900000.0
2009-11-02 16:52:00,90.1,90.12,90.095,90.11,278700000.0
2009-11-02 16:53:00,90.11,90.17,90.11,90.16,456000000.0
2009-11-02 16:54:00,90.16,90.19,90.15,90.15,509100000.0
2009-11-02 16:55:00,90.155,90.17,90.145,90.15,587800000.0
2009-11-02 16:56:00,90.15,90.165,90.14,90.15,322900000.0
2009-11-02 16:57:00,90.15,90.16,90.15,90.16,302300000.0
2009-11-02 16:58:00,90.16,90.18,90.15,90.17,343600000.0
2009-11-02 16:59:00,90.17,90.19,90.145,90.155,420299998.0
2009-11-02 17:00:00,90.155,90.475,90.155,90.445,870200000.0
2009-11-02 17:01:00,90.445,90.49,90.43,90.44,648900000.0
2009-11-02 17:02:00,90.425,90.505,90.425,90.46,700499998.0
2009-11-02 17:03:00,90.46,90.585,90.455,90.565,635099999.0
2009-11-02 17:04:00,90.565,90.69,90.56,90.63,790700001.0
2009-11-02 17:05:00,90.635,90.65,90.595,90.6,833600001.0
2009-11-02 17:06:00,90.595,90.595,90.515,90.515,893500001.0
2009-11-02 17:07:00,90.515,90.54,90.48,90.495,815500001.0
2009-11-02 17:08:00,90.495,90.515,90.455,90.485,582499999.0
2009-11-02 17:09:00,90.48,90.48,90.39,90.39,554399999.0
2009-11-02 17:10:00,90.39,90.44,90.375,90.435,937400003.0
2009-11-02 17:11:00,90.435,90.455,90.415,90.435,611799999.0
2009-11-02 17:12:00,90.435,90.44,90.395,90.395,757000000.0
2009-11-02 17:13:00,90.395,90.41,90.36,90.36,829599998.0
2009-11-02 17:14:00,90.355,90.41,90.35,90.405,575700000.0
2009-11-02 17:15:00,90.4,90.46,90.38,90.46,493700000.0
2009-11-02 17:16:00,90.46,90.49,90.45,90.49,554600000.0
2009-11-02 17:17:00,90.485,90.555,90.48,90.54,632900000.0
2009-11-02 17:18:00,90.54,90.555,90.525,90.53,428699999.0
2009-11-02 17:19:00,90.53,90.545,90.495,90.52,444000001.0
2009-11-02 17:20:00,90.52,90.53,90.485,90.53,541700000.0
2009-11-02 17:21:00,90.53,90.53,90.465,90.47,603200000.0
2009-11-02 17:22:00,90.465,90.51,90.435,90.5,444500001.0
2009-11-02 17:23:00,90.495,90.51,90.48,90.485,700500000.0
2009-11-02 17:24:00,90.48,90.485,90.45,90.46,457100000.0
2009-11-02 17:25:00,90.46,90.525,90.46,90.51,531099999.0
2009-11-02 17:26:00,90.51,90.51,90.485,90.505,574300000.0
2009-11-02 17:27:00,90.505,90.52,90.49,90.49,629900000.0
2009-11-02 17:28:00,90.495,90.52,90.485,90.52,631500000.0
2009-11-02 17:29:00,90.52,90.53,90.49,90.49,337400000.0
2009-11-02 17:30:00,90.49,90.62,90.49,90.6,978299997.0
2009-11-02 17:31:00,90.605,90.615,90.565,90.575,374800000.0
2009-11-02 17:32:00,90.575,90.61,90.565,90.585,308300000.0
2009-11-02 17:33:00,90.59,90.59,90.555,90.56,394700000.0
2009-11-02 17:34:00,90.56,90.58,90.54,90.57,442300001.0
2009-11-02 17:35:00,90.57,90.59,90.57,90.59,488600003.0
2009-11-02 17:36:00,90.59,90.6,90.59,90.59,554299998.0
2009-11-02 17:37:00,90.59,90.59,90.56,90.565,527200000.0
2009-11-02 17:38:00,90.565,90.57,90.565,90.57,478800001.0
2009-11-02 17:39:00,90.57,90.6,90.57,90.6,486600000.0
2009-11-02 17:40:00,90.595,90.615,90.58,90.61,604000000.0
2009-11-02 17:41:00,90.61,90.63,90.595,90.6,640600000.0
2009-11-02 17:42:00,90.6,90.6,90.585,90.59,533599999.0
2009-11-02 17:43:00,90.59,90.595,90.575,90.58,617000000.0
2009-11-02 17:44:00,90.58,90.58,90.53,90.53,741100000.0
2009-11-02 17:45:00,90.53,90.53,90.51,90.51,517299999.0
2009-11-02 17:46:00,90.51,90.51,90.46,90.46,610000000.0
2009-11-02 17:47:00,90.46,90.48,90.455,90.47,668500000.0
2009-11-02 17:48:00,90.47,90.505,90.465,90.49,579300000.0
2009-11-02 17:49:00,90.485,90.515,90.475,90.49,503399998.0
2009-11-02 17:50:00,90.49,90.51,90.485,90.5,214000000.0
2009-11-02 17:51:00,90.495,90.51,90.49,90.5,630699999.0
2009-11-02 17:52:00,90.51,90.51,90.455,90.46,423100000.0
2009-11-02 17:53:00,90.455,90.46,90.445,90.455,747600002.0
2009-11-02 17:54:00,90.46,90.48,90.45,90.47,737500000.0
2009-11-02 17:55:00,90.47,90.49,90.465,90.48,563600000.0
2009-11-02 17:56:00,90.48,90.49,90.48,90.49,668700000.0
2009-11-02 17:57:00,90.485,90.51,90.485,90.5,451900000.0
2009-11-02 17:58:00,90.5,90.505,90.485,90.495,436799999.0
2009-11-02 17:59:00,90.49,90.52,90.485,90.485,400000001.0
2009-11-02 18:00:00,90.48,90.51,90.415,90.43,408500000.0
2009-11-02 18:01:00,90.43,90.435,90.41,90.435,341700000.0
2009-11-02 18:02:00,90.43,90.44,90.415,90.43,406800000.0
2009-11-02 18:03:00,90.43,90.43,90.405,90.41,491800002.0
2009-11-02 18:04:00,90.41,90.415,90.38,90.385,562400000.0
2009-11-02 18:05:00,90.4,90.445,90.395,90.445,596700000.0
2009-11-02 18:06:00,90.45,90.465,90.45,90.465,426499999.0
2009-11-02 18:07:00,90.465,90.47,90.45,90.455,723100000.0
2009-11-02 18:08:00,90.455,90.46,90.44,90.45,318800000.0
2009-11-02 18:09:00,90.45,90.46,90.445,90.46,481100002.0
2009-11-02 18:10:00,90.46,90.47,90.45,90.455,450600000.0
2009-11-02 18:11:00,90.455,90.48,90.455,90.475,379800000.0
2009-11-02 18:12:00,90.47,90.485,90.47,90.475,348300000.0
2009-11-02 18:13:00,90.475,90.5,90.475,90.495,332800000.0
2009-11-02 18:14:00,90.495,90.495,90.49,90.495,330700000.0
2009-11-02 18:15:00,90.495,90.5,90.49,90.49,303000000.0
2009-11-02 18:16:00,90.495,90.52,90.49,90.51,329300000.0
2009-11-02 18:17:00,90.51,90.52,90.5,90.52,627500002.0
2009-11-02 18:18:00,90.52,90.525,90.515,90.52,563900000.0
2009-11-02 18:19:00,90.52,90.55,90.51,90.55,464500000.0
2009-11-02 18:20:00,90.555,90.56,90.545,90.555,359000000.0
2009-11-02 18:21:00,90.555,90.56,90.545,90.555,485199998.0
2009-11-02 18:22:00,90.555,90.615,90.555,90.61,555900000.0
2009-11-02 18:23:00,90.61,90.625,90.6,90.625,404199999.0
2009-11-02 18:24:00,90.625,90.64,90.62,90.64,265200000.0
2009-11-02 18:25:00,90.64,90.64,90.61,90.615,405500000.0
2009-11-02 18:26:00,90.615,90.62,90.61,90.615,309300000.0
2009-11-02 18:27:00,90.615,90.615,90.585,90.585,403200000.0
2009-11-02 18:28:00,90.585,90.595,90.575,90.58,416900001.0
2009-11-02 18:29:00,90.58,90.58,90.57,90.58,414300000.0
2009-11-02 18:30:00,90.58,90.59,90.57,90.575,483700000.0
2009-11-02 18:31:00,90.575,90.58,90.57,90.58,372200000.0
2009-11-02 18:32:00,90.58,90.59,90.57,90.59,460600000.0
2009-11-02 18:33:00,90.58,90.58,90.565,90.57,468400000.0
2009-11-02 18:34:00,90.57,90.59,90.56,90.56,490700000.0
2009-11-02 18:35:00,90.56,90.58,90.56,90.57,412400000.0
2009-11-02 18:36:00,90.575,90.59,90.57,90.57,418100000.0
2009-11-02 18:37:00,90.575,90.59,90.57,90.59,280299999.0
2009-11-02 18:38:00,90.59,90.59,90.565,90.585,342900000.0
2009-11-02 18:39:00,90.585,90.585,90.56,90.56,419700001.0
2009-11-02 18:40:00,90.56,90.575,90.56,90.57,211100000.0
2009-11-02 18:41:00,90.565,90.58,90.555,90.57,459500000.0
2009-11-02 18:42:00,90.57,90.57,90.55,90.55,181600001.0
2009-11-02 18:43:00,90.55,90.57,90.55,90.565,237000000.0
2009-11-02 18:44:00,90.56,90.57,90.555,90.565,170300000.0
2009-11-02 18:45:00,90.57,90.575,90.555,90.565,285300000.0
2009-11-02 18:46:00,90.565,90.565,90.565,90.565,157900000.0
2009-11-02 18:47:00,90.565,90.565,90.56,90.565,235000000.0
2009-11-02 18:48:00,90.565,90.565,90.555,90.555,198700001.0
2009-11-02 18:49:00,90.555,90.56,90.555,90.56,201800000.0
2009-11-02 18:50:00,90.56,90.56,90.56,90.56,49600000.0
2009-11-02 18:51:00,90.56,90.57,90.56,90.565,302600000.0
2009-11-02 18:52:00,90.565,90.565,90.55,90.56,190500000.0
2009-11-02 18:53:00,90.56,90.56,90.56,90.56,187200000.0
2009-11-02 18:54:00,90.56,90.565,90.56,90.56,179200000.0
2009-11-02 18:55:00,90.56,90.57,90.56,90.57,313100000.0
2009-11-02 18:56:00,90.57,90.57,90.56,90.57,265600000.0
2009-11-02 18:57:00,90.57,90.59,90.565,90.59,270500000.0
2009-11-02 18:58:00,90.59,90.59,90.58,90.58,209100000.0
2009-11-02 18:59:00,90.58,90.58,90.56,90.56,287300000.0
2009-11-02 19:00:00,90.56,90.56,90.555,90.555,210000000.0
2009-11-02 19:01:00,90.555,90.555,90.545,90.555,337900000.0
2009-11-02 19:02:00,90.555,90.555,90.53,90.53,301900000.0
2009-11-02 19:03:00,90.53,90.54,90.53,90.53,258200000.0
2009-11-02 19:04:00,90.54,90.54,90.505,90.505,298100002.0
2009-11-02 19:05:00,90.505,90.51,90.485,90.485,452699998.0
2009-11-02 19:06:00,90.485,90.49,90.46,90.46,606100001.0
2009-11-02 19:07:00,90.465,90.48,90.46,90.47,334100000.0
2009-11-02 19:08:00,90.47,90.47,90.47,90.47,250800000.0
2009-11-02 19:09:00,90.47,90.5,90.47,90.5,245500000.0
2009-11-02 19:10:00,90.5,90.51,90.5,90.51,162000000.0
2009-11-02 19:11:00,90.51,90.52,90.51,90.52,144100000.0
2009-11-02 19:12:00,90.52,90.53,90.52,90.52,217400000.0
2009-11-02 19:13:00,90.52,90.52,90.51,90.515,211200000.0
2009-11-02 19:14:00,90.515,90.52,90.49,90.5,386700001.0
2009-11-02 19:15:00,90.5,90.515,90.465,90.485,605600000.0
2009-11-02 19:16:00,90.48,90.495,90.47,90.48,561300000.0
2009-11-02 19:17:00,90.475,90.475,90.44,90.45,430900000.0
2009-11-02 19:18:00,90.45,90.46,90.44,90.45,478500001.0
2009-11-02 19:19:00,90.45,90.485,90.45,90.48,421900000.0
2009-11-02 19:20:00,90.48,90.48,90.48,90.48,463000000.0
2009-11-02 19:21:00,90.475,90.475,90.47,90.47,308699999.0
2009-11-02 19:22:00,90.47,90.47,90.47,90.47,23800000.0
2009-11-02 19:23:00,90.47,90.48,90.46,90.48,417700001.0
2009-11-02 19:24:00,90.475,90.49,90.475,90.49,215700000.0
2009-11-02 19:25:00,90.49,90.5,90.48,90.5,255000000.0
2009-11-02 19:26:00,90.5,90.5,90.49,90.5,257600000.0
2009-11-02 19:27:00,90.5,90.51,90.5,90.51,177000000.0
2009-11-02 19:28:00,90.51,90.51,90.5,90.5,253900000.0
2009-11-02 19:29:00,90.5,90.5,90.48,90.49,298200000.0
2009-11-02 19:30:00,90.49,90.49,90.46,90.465,487599999.0
2009-11-02 19:31:00,90.46,90.47,90.46,90.465,336699998.0
2009-11-02 19:32:00,90.465,90.465,90.43,90.45,461500000.0
2009-11-02 19:33:00,90.445,90.455,90.44,90.45,715900000.0
2009-11-02 19:34:00,90.45,90.45,90.41,90.41,620899999.0
2009-11-02 19:35:00,90.41,90.425,90.41,90.415,897800000.0
2009-11-02 19:36:00,90.415,90.44,90.41,90.42,646099999.0
2009-11-02 19:37:00,90.42,90.425,90.385,90.385,528399998.0
2009-11-02 19:38:00,90.385,90.405,90.38,90.38,440600000.0
2009-11-02 19:39:00,90.38,90.395,90.375,90.39,495900000.0
2009-11-02 19:40:00,90.39,90.415,90.39,90.41,366100000.0
2009-11-02 19:41:00,90.41,90.435,90.4,90.405,443800001.0
2009-11-02 19:42:00,90.405,90.405,90.385,90.385,569700000.0
2009-11-02 19:43:00,90.385,90.385,90.335,90.35,564200000.0
2009-11-02 19:44:00,90.35,90.37,90.33,90.36,614600001.0
2009-11-02 19:45:00,90.365,90.39,90.35,90.39,728399991.0
2009-11-02 19:46:00,90.39,90.42,90.38,90.42,365300000.0
2009-11-02 19:47:00,90.42,90.43,90.415,90.42,360100000.0
2009-11-02 19:48:00,90.42,90.43,90.41,90.415,742299999.0
2009-11-02 19:49:00,90.415,90.42,90.415,90.42,348600000.0
2009-11-02 19:50:00,90.42,90.42,90.41,90.41,618200000.0
2009-11-02 19:51:00,90.41,90.41,90.385,90.39,463800000.0
2009-11-02 19:52:00,90.38,90.39,90.345,90.35,783600000.0
2009-11-02 19:53:00,90.35,90.35,90.29,90.31,608500000.0
2009-11-02 19:54:00,90.31,90.37,90.31,90.37,657499998.0
2009-11-02 19:55:00,90.37,90.39,90.365,90.37,913699999.0
2009-11-02 19:56:00,90.37,90.38,90.37,90.37,699100001.0
2009-11-02 19:57:00,90.37,90.385,90.37,90.37,583800000.0
2009-11-02 19:58:00,90.37,90.37,90.325,90.34,504499999.0
2009-11-02 19:59:00,90.34,90.35,90.32,90.32,836299995.0
2009-11-02 20:00:00,90.32,90.35,90.285,90.3,972300000.0
2009-11-02 20:01:00,90.3,90.305,90.23,90.255,827400000.0
2009-11-02 20:02:00,90.25,90.265,90.23,90.24,409500002.0
2009-11-02 20:03:00,90.24,90.25,90.22,90.235,1081900001.0
2009-11-02 20:04:00,90.235,90.25,90.235,90.245,1074500001.0
2009-11-02 20:05:00,90.245,90.265,90.24,90.255,1103099997.0
2009-11-02 20:06:00,90.255,90.265,90.22,90.23,584999997.0
2009-11-02 20:07:00,90.23,90.24,90.21,90.215,536599998.0
2009-11-02 20:08:00,90.215,90.235,90.21,90.225,767200001.0
2009-11-02 20:09:00,90.225,90.27,90.22,90.27,1139500000.0
2009-11-02 20:10:00,90.27,90.275,90.26,90.26,748099995.0
2009-11-02 20:11:00,90.26,90.285,90.26,90.27,710799994.0
2009-11-02 20:12:00,90.27,90.285,90.26,90.275,809999992.0
2009-11-02 20:13:00,90.275,90.285,90.275,90.285,817099999.0
2009-11-02 20:14:00,90.285,90.285,90.26,90.26,590200000.0
2009-11-02 20:15:00,90.26,90.27,90.255,90.26,355900000.0
2009-11-02 20:16:00,90.26,90.26,90.235,90.235,405700000.0
2009-11-02 20:17:00,90.235,90.235,90.205,90.235,713800000.0
2009-11-02 20:18:00,90.23,90.235,90.19,90.22,1265099990.0
2009-11-02 20:19:00,90.215,90.27,90.215,90.26,993400000.0
2009-11-02 20:20:00,90.26,90.26,90.235,90.245,483199998.0
2009-11-02 20:21:00,90.245,90.26,90.23,90.235,731800000.0
2009-11-02 20:22:00,90.235,90.265,90.235,90.26,397300000.0
2009-11-02 20:23:00,90.26,90.26,90.24,90.245,636500000.0
2009-11-02 20:24:00,90.245,90.25,90.235,90.24,330700000.0
2009-11-02 20:25:00,90.24,90.265,90.24,90.265,282100000.0
2009-11-02 20:26:00,90.265,90.27,90.24,90.24,521800000.0
2009-11-02 20:27:00,90.24,90.25,90.23,90.24,439799999.0
2009-11-02 20:28:00,90.24,90.26,90.24,90.255,522000002.0
2009-11-02 20:29:00,90.265,90.27,90.25,90.26,276200000.0
2009-11-02 20:30:00,90.26,90.265,90.26,90.265,290300000.0
2009-11-02 20:31:00,90.26,90.265,90.25,90.255,653300002.0
2009-11-02 20:32:00,90.255,90.265,90.225,90.25,901299992.0
2009-11-02 20:33:00,90.25,90.25,90.24,90.25,397799998.0
2009-11-02 20:34:00,90.25,90.25,90.24,90.24,126500000.0
2009-11-02 20:35:00,90.24,90.24,90.24,90.24,104300000.0
2009-11-02 20:36:00,90.24,90.24,90.23,90.23,137200000.0
2009-11-02 20:37:00,90.23,90.24,90.23,90.23,305000000.0
2009-11-02 20:38:00,90.23,90.27,90.23,90.265,554400001.0
2009-11-02 20:39:00,90.265,90.29,90.265,90.285,411300001.0
2009-11-02 20:40:00,90.285,90.285,90.27,90.275,509299999.0
2009-11-02 20:41:00,90.275,90.29,90.275,90.29,187700000.0
2009-11-02 20:42:00,90.285,90.3,90.285,90.295,584899999.0
2009-11-02 20:43:00,90.295,90.295,90.295,90.295,751700000.0
2009-11-02 20:44:00,90.295,90.3,90.295,90.295,608600012.0
2009-11-02 20:45:00,90.295,90.315,90.295,90.31,607000003.0
2009-11-02 20:46:00,90.315,90.32,90.31,90.31,394000000.0
2009-11-02 20:47:00,90.31,90.335,90.3,90.32,785300001.0
2009-11-02 20:48:00,90.32,90.335,90.32,90.325,288400000.0
2009-11-02 20:49:00,90.325,90.35,90.325,90.34,616800001.0
2009-11-02 20:50:00,90.34,90.34,90.315,90.32,698900000.0
2009-11-02 20:51:00,90.315,90.325,90.315,90.32,191300001.0
2009-11-02 20:52:00,90.325,90.335,90.305,90.315,506599997.0
2009-11-02 20:53:00,90.31,90.315,90.265,90.275,730099997.0
2009-11-02 20:54:00,90.27,90.295,90.265,90.28,500300000.0
2009-11-02 20:55:00,90.28,90.31,90.27,90.285,366999999.0
2009-11-02 20:56:00,90.285,90.315,90.285,90.31,540000000.0
2009-11-02 20:57:00,90.31,90.315,90.31,90.31,83100000.0
2009-11-02 20:58:00,90.315,90.33,90.31,90.32,184000000.0
2009-11-02 20:59:00,90.31,90.32,90.31,90.31,569100000.0
2009-11-02 21:00:00,90.31,90.325,90.31,90.325,323699999.0
2009-11-02 21:01:00,90.33,90.33,90.3,90.305,408600000.0
2009-11-02 21:02:00,90.305,90.315,90.305,90.305,573800000.0
2009-11-02 21:03:00,90.305,90.31,90.29,90.3,800100004.0
2009-11-02 21:04:00,90.3,90.31,90.3,90.305,611100001.0
2009-11-02 21:05:00,90.305,90.315,90.3,90.305,1256299999.0
2009-11-02 21:06:00,90.305,90.31,90.305,90.31,543899996.0
2009-11-02 21:07:00,90.305,90.33,90.3,90.305,551500000.0
2009-11-02 21:08:00,90.305,90.31,90.3,90.3,517500001.0
2009-11-02 21:09:00,90.3,90.31,90.3,90.31,525199999.0
2009-11-02 21:10:00,90.31,90.325,90.305,90.32,365000000.0
2009-11-02 21:11:00,90.32,90.33,90.32,90.325,540299995.0
2009-11-02 21:12:00,90.32,90.33,90.31,90.325,414600000.0
2009-11-02 21:13:00,90.32,90.34,90.32,90.33,305000000.0
2009-11-02 21:14:00,90.33,90.35,90.325,90.33,436800000.0
2009-11-02 21:15:00,90.33,90.33,90.315,90.315,349400000.0
2009-11-02 21:16:00,90.315,90.325,90.3,90.305,466900000.0
2009-11-02 21:17:00,90.305,90.315,90.3,90.315,191500000.0
2009-11-02 21:18:00,90.315,90.315,90.3,90.31,248400000.0
2009-11-02 21:19:00,90.31,90.31,90.305,90.305,165700000.0
2009-11-02 21:20:00,90.31,90.31,90.3,90.3,204600000.0
2009-11-02 21:21:00,90.3,90.31,90.3,90.31,128400000.0
2009-11-02 21:22:00,90.31,90.325,90.305,90.32,324300000.0
2009-11-02 21:23:00,90.32,90.33,90.315,90.33,236900000.0
2009-11-02 21:24:00,90.34,90.345,90.31,90.315,374000001.0
2009-11-02 21:25:00,90.315,90.33,90.315,90.33,502599998.0
2009-11-02 21:26:00,90.33,90.35,90.325,90.335,559099996.0
2009-11-02 21:27:00,90.335,90.34,90.335,90.34,631999998.0
2009-11-02 21:28:00,90.34,90.36,90.34,90.345,584800000.0
2009-11-02 21:29:00,90.345,90.36,90.345,90.36,333000000.0
2009-11-02 21:30:00,90.36,90.375,90.36,90.365,478300001.0
2009-11-02 21:31:00,90.365,90.37,90.36,90.365,307600000.0
2009-11-02 21:32:00,90.365,90.375,90.365,90.37,313200001.0
2009-11-02 21:33:00,90.37,90.38,90.365,90.365,243700000.0
2009-11-02 21:34:00,90.365,90.37,90.365,90.37,221700001.0
2009-11-02 21:35:00,90.37,90.37,90.34,90.345,445900000.0
2009-11-02 21:36:00,90.345,90.365,90.34,90.345,518100000.0
2009-11-02 21:37:00,90.355,90.36,90.345,90.345,288100000.0
2009-11-02 21:38:00,90.345,90.345,90.32,90.335,352400000.0
2009-11-02 21:39:00,90.33,90.335,90.33,90.33,363100000.0
2009-11-02 21:40:00,90.33,90.335,90.295,90.305,674200000.0
2009-11-02 21:41:00,90.305,90.32,90.3,90.31,584400001.0
2009-11-02 21:42:00,90.31,90.315,90.305,90.31,405399999.0
2009-11-02 21:43:00,90.315,90.32,90.31,90.315,375100000.0
2009-11-02 21:44:00,90.315,90.32,90.305,90.305,178800000.0
2009-11-02 21:45:00,90.305,90.305,90.295,90.305,394900000.0
2009-11-02 21:46:00,90.305,90.32,90.3,90.32,123900000.0
2009-11-02 21:47:00,90.325,90.325,90.315,90.32,267900000.0
2009-11-02 21:48:00,90.32,90.335,90.315,90.33,712199996.0
2009-11-02 21:49:00,90.33,90.33,90.305,90.305,363300000.0
2009-11-02 21:50:00,90.305,90.31,90.295,90.295,297899996.0
2009-11-02 21:51:00,90.295,90.305,90.29,90.3,453799999.0
2009-11-02 21:52:00,90.295,90.32,90.295,90.315,698399986.0
2009-11-02 21:53:00,90.315,90.335,90.31,90.33,479500000.0
2009-11-02 21:54:00,90.33,90.345,90.325,90.345,721500000.0
2009-11-02 21:55:00,90.345,90.355,90.335,90.34,1072099994.0
2009-11-02 21:56:00,90.34,90.34,90.32,90.325,468199999.0
2009-11-02 21:57:00,90.32,90.335,90.32,90.33,461700000.0
2009-11-02 21:58:00,90.335,90.34,90.335,90.34,156400000.0
2009-11-02 21:59:00,90.345,90.375,90.345,90.375,816400002.0
2009-11-02 22:00:00,90.375,90.38,90.35,90.35,309100000.0
2009-11-02 22:01:00,90.35,90.35,90.35,90.35,129400000.0
2009-11-02 22:02:00,90.35,90.365,90.35,90.36,208400001.0
2009-11-02 22:03:00,90.365,90.37,90.36,90.37,119000000.0
2009-11-02 22:04:00,90.37,90.39,90.37,90.375,384100001.0
2009-11-02 22:05:00,90.375,90.38,90.365,90.375,250799999.0
2009-11-02 22:06:00,90.38,90.38,90.36,90.36,239000000.0
2009-11-02 22:07:00,90.36,90.365,90.36,90.36,121700000.0
2009-11-02 22:08:00,90.36,90.36,90.35,90.36,258000000.0
2009-11-02 22:09:00,90.36,90.36,90.34,90.345,356000000.0
2009-11-02 22:10:00,90.345,90.35,90.34,90.345,230800000.0
2009-11-02 22:11:00,90.345,90.365,90.345,90.365,219500000.0
2009-11-02 22:12:00,90.365,90.365,90.355,90.365,208700000.0
2009-11-02 22:13:00,90.365,90.365,90.355,90.36,170800000.0
2009-11-02 22:14:00,90.365,90.38,90.365,90.38,518900000.0
2009-11-02 22:15:00,90.38,90.385,90.37,90.375,878800003.0
2009-11-02 22:16:00,90.37,90.385,90.365,90.365,629200002.0
2009-11-02 22:17:00,90.37,90.37,90.36,90.365,83800000.0
2009-11-02 22:18:00,90.365,90.365,90.365,90.365,24000000.0
2009-11-02 22:19:00,90.365,90.37,90.36,90.365,179200001.0
2009-11-02 22:20:00,90.365,90.37,90.36,90.365,305700000.0
2009-11-02 22:21:00,90.365,90.37,90.36,90.365,275700000.0
2009-11-02 22:22:00,90.365,90.38,90.365,90.37,810000001.0
2009-11-02 22:23:00,90.375,90.385,90.37,90.385,404900001.0
2009-11-02 22:24:00,90.38,90.38,90.365,90.37,205200003.0
2009-11-02 22:25:00,90.365,90.37,90.36,90.36,68900000.0
2009-11-02 22:26:00,90.365,90.37,90.355,90.36,171200000.0
2009-11-02 22:27:00,90.36,90.36,90.355,90.355,52400000.0
2009-11-02 22:28:00,90.365,90.365,90.355,90.365,123400000.0
2009-11-02 22:29:00,90.365,90.37,90.355,90.37,242300000.0
2009-11-02 22:30:00,90.37,90.37,90.35,90.36,315500000.0
2009-11-02 22:31:00,90.36,90.36,90.33,90.335,368400000.0
2009-11-02 22:32:00,90.335,90.34,90.33,90.335,321400000.0
2009-11-02 22:33:00,90.33,90.34,90.33,90.335,301900000.0
2009-11-02 22:34:00,90.33,90.34,90.33,90.34,84100000.0
2009-11-02 22:35:00,90.34,90.34,90.325,90.325,402000001.0
2009-11-02 22:36:00,90.33,90.34,90.325,90.335,243500000.0
2009-11-02 22:37:00,90.33,90.34,90.33,90.335,135800000.0
2009-11-02 22:38:00,90.335,90.335,90.33,90.33,198400000.0
2009-11-02 22:39:00,90.33,90.335,90.33,90.335,98800000.0
2009-11-02 22:40:00,90.335,90.34,90.33,90.335,317900000.0
2009-11-02 22:41:00,90.33,90.365,90.33,90.365,534900000.0
2009-11-02 22:42:00,90.365,90.405,90.365,90.39,710599998.0
2009-11-02 22:43:00,90.39,90.39,90.385,90.39,122400000.0
2009-11-02 22:44:00,90.395,90.4,90.39,90.4,185799998.0
2009-11-02 22:45:00,90.395,90.4,90.38,90.39,412500000.0
2009-11-02 22:46:00,90.39,90.39,90.365,90.37,465300000.0
2009-11-02 22:47:00,90.37,90.38,90.365,90.37,389800000.0
2009-11-02 22:48:00,90.37,90.385,90.365,90.37,503900000.0
2009-11-02 22:49:00,90.37,90.39,90.37,90.37,323900000.0
2009-11-02 22:50:00,90.37,90.37,90.35,90.35,234300000.0
2009-11-02 22:51:00,90.35,90.355,90.345,90.345,153700000.0
2009-11-02 22:52:00,90.345,90.345,90.335,90.335,134800000.0
2009-11-02 22:53:00,90.335,90.355,90.325,90.355,456800000.0
2009-11-02 22:54:00,90.355,90.355,90.345,90.35,109500000.0
2009-11-02 22:55:00,90.35,90.35,90.35,90.35,54900000.0
2009-11-02 22:56:00,90.35,90.365,90.35,90.365,145800000.0
2009-11-02 22:57:00,90.365,90.37,90.335,90.335,417400000.0
2009-11-02 22:58:00,90.335,90.335,90.325,90.33,317200000.0
2009-11-02 22:59:00,90.33,90.335,90.33,90.335,63000000.0
2009-11-02 23:00:00,90.335,90.335,90.31,90.31,156200000.0
2009-11-02 23:01:00,90.31,90.325,90.28,90.3,108270000.0
2009-11-02 23:02:00,90.3,90.3,90.29,90.3,160500000.0
2009-11-02 23:03:00,90.3,90.31,90.3,90.31,66200000.0
2009-11-02 23:04:00,90.31,90.31,90.29,90.3,132000000.0
2009-11-02 23:05:00,90.3,90.305,90.3,90.3,80100000.0
2009-11-02 23:06:00,90.3,90.3,90.3,90.3,113600000.0
2009-11-02 23:07:00,90.3,90.3,90.3,90.3,37400000.0
2009-11-02 23:08:00,90.3,90.305,90.3,90.305,17100000.0
2009-11-02 23:09:00,90.305,90.305,90.3,90.3,72200000.0
2009-11-02 23:10:00,90.3,90.305,90.3,90.305,53000000.0
2009-11-02 23:11:00,90.31,90.32,90.305,90.32,55800000.0
2009-11-02 23:12:00,90.32,90.325,90.32,90.32,30500000.0
2009-11-02 23:13:00,90.32,90.325,90.32,90.32,71700000.0
2009-11-02 23:14:00,90.32,90.32,90.3,90.31,119900000.0
2009-11-02 23:15:00,90.31,90.315,90.31,90.315,11200000.0
2009-11-02 23:16:00,90.31,90.315,90.31,90.315,43800000.0
2009-11-02 23:17:00,90.315,90.315,90.315,90.315,18400000.0
2009-11-02 23:18:00,90.315,90.32,90.315,90.32,42400000.0
2009-11-02 23:19:00,90.32,90.355,90.32,90.35,160100000.0
2009-11-02 23:20:00,90.35,90.35,90.33,90.335,68600000.0
2009-11-02 23:21:00,90.335,90.35,90.335,90.345,139100000.0
2009-11-02 23:22:00,90.345,90.345,90.345,90.345,63200000.0
2009-11-02 23:23:00,90.345,90.35,90.345,90.35,46500000.0
2009-11-02 23:24:00,90.35,90.35,90.345,90.345,139200000.0
2009-11-02 23:25:00,90.345,90.345,90.345,90.345,67300000.0
2009-11-02 23:26:00,90.345,90.345,90.345,90.345,28800000.0
2009-11-02 23:27:00,90.345,90.35,90.345,90.345,42500000.0
2009-11-02 23:28:00,90.345,90.345,90.33,90.33,277000000.0
2009-11-02 23:29:00,90.33,90.33,90.33,90.33,38900000.0
2009-11-02 23:30:00,90.33,90.33,90.33,90.33,16300000.0
2009-11-02 23:31:00,90.33,90.33,90.33,90.33,42000000.0
2009-11-02 23:32:00,90.33,90.335,90.33,90.335,8600000.0
2009-11-02 23:33:00,90.335,90.335,90.335,90.335,2400000.0
2009-11-02 23:34:00,90.335,90.335,90.335,90.335,24000000.0
2009-11-02 23:35:00,90.329,90.341,90.327,90.341,16600000.0
2009-11-02 23:36:00,90.335,90.335,90.335,90.335,16600000.0
2009-11-02 23:37:00,90.335,90.335,90.335,90.335,7200000.0
2009-11-02 23:38:00,90.335,90.335,90.335,90.335,12000000.0
2009-11-02 23:39:00,90.335,90.34,90.335,90.335,47800000.0
2009-11-02 23:40:00,90.34,90.34,90.33,90.335,89000000.0
2009-11-02 23:41:00,90.335,90.335,90.335,90.335,1000000.0
2009-11-02 23:42:00,90.335,90.335,90.33,90.335,127800000.0
2009-11-02 23:43:00,90.335,90.335,90.33,90.33,35500000.0
2009-11-02 23:44:00,90.33,90.335,90.325,90.33,78400000.0
2009-11-02 23:45:00,90.325,90.33,90.32,90.325,146500000.0
2009-11-02 23:46:00,90.32,90.33,90.32,90.32,74900000.0
2009-11-02 23:47:00,90.325,90.335,90.315,90.335,73400000.0
2009-11-02 23:48:00,90.34,90.34,90.315,90.32,54300000.0
2009-11-02 23:49:00,90.31,90.31,90.3,90.3,175200000.0
2009-11-02 23:50:00,90.305,90.305,90.29,90.295,219000000.0
2009-11-02 23:51:00,90.29,90.305,90.28,90.305,339600000.0
2009-11-02 23:52:00,90.3,90.3,90.275,90.275,135400000.0
2009-11-02 23:53:00,90.275,90.275,90.275,90.275,26200000.0
2009-11-02 23:54:00,90.27,90.28,90.27,90.275,88000000.0
2009-11-02 23:55:00,90.275,90.275,90.275,90.275,11400000.0
2009-11-02 23:56:00,90.28,90.28,90.26,90.26,329100001.0
2009-11-02 23:57:00,90.26,90.26,90.25,90.255,56680000.0
2009-11-02 23:58:00,90.26,90.26,90.245,90.245,578900000.0
2009-11-02 23:59:00,90.245,90.245,90.2,90.205,327780000.0
2009-11-03 00:00:00,90.205,90.23,90.17,90.22,38800000.0
2009-11-03 00:01:00,90.21,90.21,90.21,90.21,1000000.0
2009-11-03 00:02:00,90.215,90.225,90.215,90.22,22000000.0
2009-11-03 00:03:00,90.391,90.393,90.386,90.387,40600000.0
2009-11-03 00:04:00,90.22,90.225,90.22,90.225,40600000.0
2009-11-03 00:05:00,90.225,90.255,90.22,90.25,176600000.0
2009-11-03 00:06:00,90.398,90.398,90.395,90.397,78800000.0
2009-11-03 00:07:00,90.25,90.25,90.24,90.245,78800000.0
2009-11-03 00:08:00,90.245,90.245,90.235,90.235,66200000.0
2009-11-03 00:09:00,90.24,90.24,90.235,90.235,23600000.0
2009-11-03 00:10:00,90.235,90.235,90.235,90.235,3000000.0
2009-11-03 00:11:00,90.235,90.25,90.22,90.25,43000000.0
2009-11-03 00:12:00,90.391,90.391,90.389,90.39,61600000.0
2009-11-03 00:13:00,90.26,90.295,90.26,90.295,61600000.0
2009-11-03 00:14:00,90.285,90.29,90.24,90.27,129800000.0
2009-11-03 00:15:00,90.27,90.285,90.26,90.28,126899998.0
2009-11-03 00:16:00,90.285,90.29,90.25,90.28,230600002.0
2009-11-03 00:17:00,90.28,90.315,90.275,90.31,212800000.0
2009-11-03 00:18:00,90.315,90.32,90.295,90.3,117100000.0
2009-11-03 00:19:00,90.3,90.315,90.3,90.305,82000000.0
2009-11-03 00:20:00,90.31,90.32,90.305,90.305,58200000.0
2009-11-03 00:21:00,90.315,90.32,90.295,90.315,110200000.0
2009-11-03 00:22:00,90.315,90.34,90.295,90.33,83500000.0
2009-11-03 00:23:00,90.33,90.345,90.29,90.315,80600000.0
2009-11-03 00:24:00,90.335,90.34,90.32,90.325,73000000.0
2009-11-03 00:25:00,90.325,90.33,90.32,90.32,66200000.0
2009-11-03 00:26:00,90.33,90.335,90.32,90.335,39400000.0
2009-11-03 00:27:00,90.335,90.34,90.325,90.325,42400000.0
2009-11-03 00:28:00,90.325,90.325,90.325,90.325,106800000.0
2009-11-03 00:29:00,90.325,90.35,90.325,90.345,63200000.0
2009-11-03 00:30:00,90.345,90.37,90.345,90.35,85600000.0
2009-11-03 00:31:00,90.345,90.35,90.325,90.33,52400000.0
2009-11-03 00:32:00,90.335,90.34,90.325,90.335,84300000.0
2009-11-03 00:33:00,90.33,90.34,90.33,90.335,51500000.0
2009-11-03 00:34:00,90.335,90.34,90.335,90.34,44200000.0
2009-11-03 00:35:00,90.34,90.35,90.335,90.35,44600000.0
2009-11-03 00:36:00,90.345,90.355,90.345,90.35,36000000.0
2009-11-03 00:37:00,90.35,90.35,90.35,90.35,2400000.0
2009-11-03 00:38:00,90.35,90.35,90.345,90.35,13200000.0
2009-11-03 00:39:00,90.35,90.35,90.34,90.35,44800000.0
2009-11-03 00:40:00,90.35,90.35,90.35,90.35,8800000.0
2009-11-03 00:41:00,90.35,90.35,90.35,90.35,8800000.0
2009-11-03 00:42:00,90.345,90.345,90.345,90.345,19400000.0
2009-11-03 00:43:00,90.345,90.345,90.335,90.335,47600000.0
2009-11-03 00:44:00,90.34,90.345,90.34,90.345,29000000.0
2009-11-03 00:45:00,90.345,90.35,90.345,90.345,16200000.0
2009-11-03 00:46:00,90.36,90.37,90.355,90.37,51200000.0
2009-11-03 00:47:00,90.365,90.37,90.355,90.355,73500000.0
2009-11-03 00:48:00,90.35,90.355,90.345,90.35,68700000.0
2009-11-03 00:49:00,90.35,90.35,90.345,90.345,49400000.0
2009-11-03 00:50:00,90.345,90.35,90.345,90.35,34600000.0
2009-11-03 00:51:00,90.35,90.35,90.35,90.35,5600000.0
2009-11-03 00:52:00,90.35,90.355,90.345,90.355,182100000.0
2009-11-03 00:53:00,90.355,90.375,90.35,90.37,130200000.0
2009-11-03 00:54:00,90.365,90.37,90.365,90.37,52700000.0
2009-11-03 00:55:00,90.37,90.375,90.365,90.365,37500000.0
2009-11-03 00:56:00,90.37,90.37,90.365,90.365,22800000.0
2009-11-03 00:57:00,90.365,90.365,90.36,90.36,10800000.0
2009-11-03 00:58:00,90.36,90.375,90.36,90.375,38000000.0
2009-11-03 00:59:00,90.39,90.395,90.385,90.395,128800000.0
2009-11-03 01:00:00,90.395,90.415,90.38,90.41,338700000.0
2009-11-03 01:01:00,90.41,90.41,90.4,90.4,107200000.0
2009-11-03 01:02:00,90.4,90.4,90.395,90.395,142200000.0
2009-11-03 01:03:00,90.395,90.405,90.39,90.39,80300000.0
2009-11-03 01:04:00,90.39,90.4,90.38,90.395,130800000.0
2009-11-03 01:05:00,90.395,90.395,90.385,90.395,138400000.0
2009-11-03 01:06:00,90.395,90.405,90.395,90.4,87800000.0
2009-11-03 01:07:00,90.41,90.415,90.4,90.4,86000000.0
2009-11-03 01:08:00,90.405,90.405,90.395,90.395,90000000.0
2009-11-03 01:09:00,90.395,90.4,90.395,90.4,93900000.0
2009-11-03 01:10:00,90.4,90.4,90.4,90.4,24000000.0
2009-11-03 01:11:00,90.4,90.4,90.4,90.4,25600000.0
2009-11-03 01:12:00,90.4,90.4,90.395,90.395,27600000.0
2009-11-03 01:13:00,90.395,90.405,90.385,90.385,140200000.0
2009-11-03 01:14:00,90.385,90.395,90.38,90.395,223400000.0
2009-11-03 01:15:00,90.395,90.395,90.395,90.395,72000000.0
2009-11-03 01:16:00,90.395,90.405,90.395,90.4,108000000.0
2009-11-03 01:17:00,90.4,90.4,90.395,90.395,13600000.0
2009-11-03 01:18:00,90.395,90.395,90.395,90.395,12000000.0
2009-11-03 01:19:00,90.395,90.395,90.395,90.395,25600000.0
2009-11-03 01:20:00,90.395,90.395,90.395,90.395,41600000.0
2009-11-03 01:21:00,90.395,90.4,90.385,90.39,81200000.0
2009-11-03 01:22:00,90.39,90.395,90.335,90.365,220500000.0
2009-11-03 01:23:00,90.365,90.385,90.355,90.38,529600000.0
2009-11-03 01:24:00,90.385,90.4,90.385,90.395,89600000.0
2009-11-03 01:25:00,90.395,90.395,90.395,90.395,40000000.0
2009-11-03 01:26:00,90.395,90.395,90.395,90.395,164000000.0
2009-11-03 01:27:00,90.395,90.395,90.37,90.39,303700000.0
2009-11-03 01:28:00,90.39,90.395,90.38,90.38,166600000.0
2009-11-03 01:29:00,90.38,90.4,90.38,90.4,80800000.0
2009-11-03 01:30:00,90.4,90.415,90.4,90.405,91000000.0
2009-11-03 01:31:00,90.405,90.415,90.405,90.415,43200000.0
2009-11-03 01:32:00,90.415,90.415,90.415,90.415,38400000.0
2009-11-03 01:33:00,90.405,90.42,90.405,90.415,141200000.0
2009-11-03 01:34:00,90.415,90.415,90.405,90.41,50200000.0
2009-11-03 01:35:00,90.41,90.41,90.405,90.405,87200000.0
2009-11-03 01:36:00,90.405,90.415,90.395,90.405,69800000.0
2009-11-03 01:37:00,90.405,90.405,90.4,90.4,21600000.0
2009-11-03 01:38:00,90.4,90.4,90.4,90.4,4800000.0
2009-11-03 01:39:00,90.395,90.395,90.37,90.375,46800000.0
2009-11-03 01:40:00,90.38,90.4,90.38,90.4,276200000.0
2009-11-03 01:41:00,90.4,90.4,90.395,90.395,24900000.0
2009-11-03 01:42:00,90.395,90.395,90.395,90.395,39000000.0
2009-11-03 01:43:00,90.395,90.4,90.395,90.4,83200000.0
2009-11-03 01:44:00,90.4,90.4,90.39,90.395,106700000.0
2009-11-03 01:45:00,90.395,90.4,90.39,90.4,67300000.0
2009-11-03 01:46:00,90.395,90.395,90.395,90.395,26400000.0
2009-11-03 01:47:00,90.395,90.41,90.395,90.405,96600000.0
2009-11-03 01:48:00,90.405,90.405,90.4,90.4,50800000.0
2009-11-03 01:49:00,90.4,90.405,90.4,90.4,176400000.0
2009-11-03 01:50:00,90.4,90.4,90.4,90.4,80700000.0
2009-11-03 01:51:00,90.395,90.405,90.395,90.405,66300000.0
2009-11-03 01:52:00,90.4,90.405,90.4,90.4,82900000.0
2009-11-03 01:53:00,90.4,90.405,90.4,90.4,72500000.0
2009-11-03 01:54:00,90.4,90.4,90.4,90.4,28000000.0
2009-11-03 01:55:00,90.4,90.4,90.38,90.38,41700000.0
2009-11-03 01:56:00,90.375,90.395,90.37,90.395,228900000.0
2009-11-03 01:57:00,90.39,90.4,90.39,90.4,14200000.0
2009-11-03 01:58:00,90.4,90.4,90.395,90.4,48100000.0
2009-11-03 01:59:00,90.395,90.41,90.39,90.405,138800000.0
2009-11-03 02:00:00,90.405,90.415,90.395,90.395,61700000.0
2009-11-03 02:01:00,90.395,90.395,90.385,90.385,57300000.0
2009-11-03 02:02:00,90.385,90.385,90.38,90.385,87100000.0
2009-11-03 02:03:00,90.385,90.405,90.385,90.395,166000000.0
2009-11-03 02:04:00,90.395,90.405,90.395,90.405,249100000.0
2009-11-03 02:05:00,90.41,90.435,90.41,90.435,269800000.0
2009-11-03 02:06:00,90.435,90.465,90.435,90.455,120900000.0
2009-11-03 02:07:00,90.455,90.455,90.415,90.425,208100000.0
2009-11-03 02:08:00,90.425,90.46,90.42,90.455,240600000.0
2009-11-03 02:09:00,90.455,90.455,90.42,90.455,497700000.0
2009-11-03 02:10:00,90.45,90.475,90.445,90.475,359899999.0
2009-11-03 02:11:00,90.475,90.49,90.47,90.48,250500002.0
2009-11-03 02:12:00,90.48,90.48,90.43,90.45,211200000.0
2009-11-03 02:13:00,90.445,90.45,90.415,90.44,263900000.0
2009-11-03 02:14:00,90.435,90.44,90.435,90.435,334800000.0
2009-11-03 02:15:00,90.435,90.445,90.435,90.445,91500000.0
2009-11-03 02:16:00,90.45,90.48,90.45,90.47,246800000.0
2009-11-03 02:17:00,90.47,90.47,90.45,90.455,277600000.0
2009-11-03 02:18:00,90.455,90.46,90.45,90.45,241400000.0
2009-11-03 02:19:00,90.45,90.46,90.45,90.455,62500000.0
2009-11-03 02:20:00,90.455,90.46,90.45,90.455,97900000.0
2009-11-03 02:21:00,90.455,90.455,90.45,90.455,40100000.0
2009-11-03 02:22:00,90.455,90.455,90.45,90.45,107300000.0
2009-11-03 02:23:00,90.45,90.45,90.415,90.42,452500000.0
2009-11-03 02:24:00,90.42,90.45,90.385,90.45,460500000.0
2009-11-03 02:25:00,90.45,90.45,90.445,90.445,79200000.0
2009-11-03 02:26:00,90.45,90.45,90.445,90.45,28000000.0
2009-11-03 02:27:00,90.45,90.455,90.45,90.455,49600000.0
2009-11-03 02:28:00,90.455,90.455,90.45,90.45,52800000.0
2009-11-03 02:29:00,90.46,90.465,90.45,90.45,112900000.0
2009-11-03 02:30:00,90.45,90.455,90.45,90.45,44800000.0
2009-11-03 02:31:00,90.45,90.455,90.45,90.45,47200000.0
2009-11-03 02:32:00,90.45,90.46,90.45,90.455,62500000.0
2009-11-03 02:33:00,90.455,90.455,90.455,90.455,88000000.0
2009-11-03 02:34:00,90.455,90.46,90.45,90.46,52600000.0
2009-11-03 02:35:00,90.455,90.47,90.455,90.47,137000000.0
2009-11-03 02:36:00,90.47,90.47,90.465,90.47,50700000.0
2009-11-03 02:37:00,90.465,90.47,90.46,90.47,101700000.0
2009-11-03 02:38:00,90.47,90.47,90.445,90.445,234300000.0
2009-11-03 02:39:00,90.445,90.445,90.44,90.445,77800000.0
2009-11-03 02:40:00,90.445,90.445,90.435,90.44,97800000.0
2009-11-03 02:41:00,90.44,90.44,90.44,90.44,144300000.0
2009-11-03 02:42:00,90.44,90.44,90.43,90.44,192000000.0
2009-11-03 02:43:00,90.44,90.455,90.435,90.45,117100000.0
2009-11-03 02:44:00,90.45,90.45,90.405,90.42,256900000.0
2009-11-03 02:45:00,90.42,90.43,90.4,90.415,234100000.0
2009-11-03 02:46:00,90.42,90.42,90.395,90.4,171700000.0
2009-11-03 02:47:00,90.4,90.4,90.385,90.385,177200000.0
2009-11-03 02:48:00,90.385,90.385,90.365,90.37,193700000.0
2009-11-03 02:49:00,90.37,90.37,90.37,90.37,151700000.0
2009-11-03 02:50:00,90.37,90.385,90.365,90.37,482800000.0
2009-11-03 02:51:00,90.37,90.37,90.37,90.37,68100000.0
2009-11-03 02:52:00,90.37,90.4,90.37,90.39,314700000.0
2009-11-03 02:53:00,90.4,90.4,90.395,90.395,48500000.0
2009-11-03 02:54:00,90.395,90.425,90.395,90.425,266400000.0
2009-11-03 02:55:00,90.425,90.425,90.42,90.425,85400000.0
2009-11-03 02:56:00,90.425,90.43,90.42,90.42,148400000.0
2009-11-03 02:57:00,90.42,90.42,90.42,90.42,71200000.0
2009-11-03 02:58:00,90.42,90.44,90.42,90.43,140800000.0
2009-11-03 02:59:00,90.43,90.455,90.43,90.455,116100000.0
2009-11-03 03:00:00,90.455,90.455,90.425,90.425,153300000.0
2009-11-03 03:01:00,90.425,90.425,90.4,90.405,196500000.0
2009-11-03 03:02:00,90.405,90.405,90.385,90.385,249500000.0
2009-11-03 03:03:00,90.385,90.385,90.37,90.375,305000000.0
2009-11-03 03:04:00,90.375,90.38,90.31,90.31,424600000.0
2009-11-03 03:05:00,90.31,90.31,90.26,90.265,469100001.0
2009-11-03 03:06:00,90.27,90.3,90.27,90.275,425700000.0
2009-11-03 03:07:00,90.275,90.315,90.275,90.315,546900000.0
2009-11-03 03:08:00,90.315,90.36,90.315,90.315,544800000.0
2009-11-03 03:09:00,90.315,90.335,90.315,90.33,206400000.0
2009-11-03 03:10:00,90.33,90.33,90.32,90.32,96000000.0
2009-11-03 03:11:00,90.325,90.33,90.325,90.33,143000000.0
2009-11-03 03:12:00,90.33,90.33,90.32,90.325,192800000.0
2009-11-03 03:13:00,90.325,90.34,90.325,90.33,92400000.0
2009-11-03 03:14:00,90.33,90.345,90.33,90.335,281500000.0
2009-11-03 03:15:00,90.335,90.335,90.315,90.315,153000000.0
2009-11-03 03:16:00,90.315,90.325,90.305,90.32,100100000.0
2009-11-03 03:17:00,90.32,90.33,90.315,90.315,134800000.0
2009-11-03 03:18:00,90.315,90.315,90.305,90.31,168800000.0
2009-11-03 03:19:00,90.315,90.315,90.305,90.305,163000000.0
2009-11-03 03:20:00,90.305,90.305,90.285,90.285,78700000.0
2009-11-03 03:21:00,90.285,90.315,90.285,90.31,191900000.0
2009-11-03 03:22:00,90.31,90.315,90.305,90.31,110700000.0
2009-11-03 03:23:00,90.31,90.32,90.3,90.315,459800000.0
2009-11-03 03:24:00,90.315,90.315,90.3,90.305,185300000.0
2009-11-03 03:25:00,90.3,90.31,90.295,90.3,218100000.0
2009-11-03 03:26:00,90.3,90.3,90.29,90.29,213200000.0
2009-11-03 03:27:00,90.29,90.305,90.275,90.305,370500000.0
2009-11-03 03:28:00,90.305,90.325,90.305,90.325,266500000.0
2009-11-03 03:29:00,90.325,90.335,90.32,90.33,401200000.0
2009-11-03 03:30:00,90.33,90.33,90.32,90.33,207500000.0
2009-11-03 03:31:00,90.33,90.33,90.32,90.32,212600000.0
2009-11-03 03:32:00,90.32,90.325,90.32,90.32,90400000.0
2009-11-03 03:33:00,90.32,90.32,90.32,90.32,15200000.0
2009-11-03 03:34:00,90.32,90.32,90.32,90.32,172500000.0
2009-11-03 03:35:00,90.32,90.32,90.305,90.305,153100000.0
2009-11-03 03:36:00,90.3,90.31,90.285,90.31,191300000.0
2009-11-03 03:37:00,90.31,90.31,90.31,90.31,183000000.0
2009-11-03 03:38:00,90.31,90.31,90.31,90.31,155300000.0
2009-11-03 03:39:00,90.31,90.32,90.31,90.31,315100000.0
2009-11-03 03:40:00,90.31,90.32,90.31,90.315,152500000.0
2009-11-03 03:41:00,90.315,90.33,90.315,90.33,315700000.0
2009-11-03 03:42:00,90.33,90.34,90.33,90.34,132000000.0
2009-11-03 03:43:00,90.34,90.375,90.34,90.37,322000000.0
2009-11-03 03:44:00,90.37,90.415,90.37,90.4,459100000.0
2009-11-03 03:45:00,90.4,90.42,90.385,90.405,435900000.0
2009-11-03 03:46:00,90.41,90.435,90.405,90.41,419700000.0
2009-11-03 03:47:00,90.41,90.415,90.405,90.41,201400000.0
2009-11-03 03:48:00,90.415,90.415,90.4,90.4,144200000.0
2009-11-03 03:49:00,90.4,90.4,90.385,90.4,133400000.0
2009-11-03 03:50:00,90.4,90.4,90.39,90.395,218200000.0
2009-11-03 03:51:00,90.395,90.405,90.39,90.4,166600000.0
2009-11-03 03:52:00,90.395,90.41,90.395,90.405,174900000.0
2009-11-03 03:53:00,90.405,90.405,90.39,90.39,90700000.0
2009-11-03 03:54:00,90.39,90.39,90.39,90.39,26400000.0
2009-11-03 03:55:00,90.39,90.39,90.355,90.385,446100000.0
2009-11-03 03:56:00,90.385,90.385,90.36,90.375,474800000.0
2009-11-03 03:57:00,90.375,90.375,90.37,90.37,70700000.0
2009-11-03 03:58:00,90.37,90.37,90.365,90.365,19500000.0
2009-11-03 03:59:00,90.365,90.37,90.365,90.37,77500000.0
2009-11-03 04:00:00,90.37,90.37,90.36,90.36,170900000.0
2009-11-03 04:01:00,90.36,90.36,90.355,90.355,27500000.0
2009-11-03 04:02:00,90.355,90.355,90.355,90.355,15700000.0
2009-11-03 04:03:00,90.355,90.36,90.355,90.36,74300000.0
2009-11-03 04:04:00,90.36,90.36,90.355,90.36,39600000.0
2009-11-03 04:05:00,90.36,90.365,90.355,90.355,184100000.0
2009-11-03 04:06:00,90.355,90.37,90.355,90.365,94700000.0
2009-11-03 04:07:00,90.365,90.37,90.36,90.36,236800000.0
2009-11-03 04:08:00,90.36,90.36,90.355,90.355,12900000.0
2009-11-03 04:09:00,90.355,90.36,90.355,90.36,53500000.0
2009-11-03 04:10:00,90.36,90.36,90.355,90.355,43200000.0
2009-11-03 04:11:00,90.355,90.355,90.355,90.355,85600000.0
2009-11-03 04:12:00,90.355,90.355,90.35,90.35,16800000.0
2009-11-03 04:13:00,90.35,90.35,90.315,90.32,130600000.0
2009-11-03 04:14:00,90.32,90.345,90.32,90.33,74000000.0
2009-11-03 04:15:00,90.33,90.33,90.315,90.315,173000000.0
2009-11-03 04:16:00,90.32,90.32,90.31,90.31,151900000.0
2009-11-03 04:17:00,90.31,90.31,90.305,90.31,38100000.0
2009-11-03 04:18:00,90.31,90.31,90.305,90.305,34400000.0
2009-11-03 04:19:00,90.305,90.31,90.305,90.305,61300000.0
2009-11-03 04:20:00,90.305,90.305,90.285,90.29,158900000.0
2009-11-03 04:21:00,90.29,90.3,90.28,90.285,153900000.0
2009-11-03 04:22:00,90.285,90.285,90.275,90.275,190400000.0
2009-11-03 04:23:00,90.275,90.28,90.275,90.28,137400000.0
2009-11-03 04:24:00,90.28,90.285,90.28,90.285,102300000.0
2009-11-03 04:25:00,90.285,90.29,90.285,90.285,70300000.0
2009-11-03 04:26:00,90.28,90.28,90.27,90.275,206300000.0
2009-11-03 04:27:00,90.275,90.28,90.27,90.28,188200000.0
2009-11-03 04:28:00,90.28,90.29,90.28,90.285,214200000.0
2009-11-03 04:29:00,90.285,90.3,90.285,90.295,334700000.0
2009-11-03 04:30:00,90.295,90.38,90.295,90.35,303800000.0
2009-11-03 04:31:00,90.35,90.365,90.34,90.365,229600000.0
2009-11-03 04:32:00,90.365,90.365,90.345,90.355,242600000.0
2009-11-03 04:33:00,90.355,90.36,90.355,90.355,48900000.0
2009-11-03 04:34:00,90.355,90.36,90.345,90.345,109100000.0
2009-11-03 04:35:00,90.345,90.355,90.32,90.34,431200000.0
2009-11-03 04:36:00,90.34,90.34,90.325,90.335,111300000.0
2009-11-03 04:37:00,90.335,90.335,90.33,90.33,52800000.0
2009-11-03 04:38:00,90.33,90.335,90.33,90.335,81500000.0
2009-11-03 04:39:00,90.34,90.34,90.33,90.33,92500000.0
2009-11-03 04:40:00,90.325,90.325,90.295,90.295,240800000.0
2009-11-03 04:41:00,90.3,90.3,90.29,90.3,164700000.0
2009-11-03 04:42:00,90.3,90.305,90.285,90.295,203700000.0
2009-11-03 04:43:00,90.295,90.305,90.295,90.305,137000000.0
2009-11-03 04:44:00,90.31,90.31,90.305,90.305,65100000.0
2009-11-03 04:45:00,90.305,90.305,90.3,90.305,139500000.0
2009-11-03 04:46:00,90.305,90.305,90.305,90.305,112800000.0
2009-11-03 04:47:00,90.305,90.305,90.295,90.3,247500000.0
2009-11-03 04:48:00,90.305,90.31,90.305,90.305,64100000.0
2009-11-03 04:49:00,90.305,90.31,90.305,90.31,64700000.0
2009-11-03 04:50:00,90.31,90.31,90.3,90.3,260200000.0
2009-11-03 04:51:00,90.3,90.315,90.29,90.31,251000000.0
2009-11-03 04:52:00,90.31,90.31,90.31,90.31,84100000.0
2009-11-03 04:53:00,90.31,90.35,90.31,90.34,314700000.0
2009-11-03 04:54:00,90.34,90.34,90.335,90.34,138100000.0
2009-11-03 04:55:00,90.34,90.34,90.325,90.325,218400000.0
2009-11-03 04:56:00,90.325,90.33,90.32,90.325,109000000.0
2009-11-03 04:57:00,90.325,90.33,90.325,90.325,152700000.0
2009-11-03 04:58:00,90.325,90.325,90.325,90.325,52600000.0
2009-11-03 04:59:00,90.325,90.33,90.32,90.325,264700000.0
2009-11-03 05:00:00,90.325,90.33,90.32,90.325,204900000.0
2009-11-03 05:01:00,90.325,90.325,90.32,90.325,64400000.0
2009-11-03 05:02:00,90.325,90.33,90.325,90.33,109800000.0
2009-11-03 05:03:00,90.33,90.33,90.33,90.33,70000000.0
2009-11-03 05:04:00,90.33,90.33,90.32,90.325,33700000.0
2009-11-03 05:05:00,90.325,90.325,90.32,90.325,74900000.0
2009-11-03 05:06:00,90.325,90.33,90.325,90.33,157800000.0
2009-11-03 05:07:00,90.335,90.34,90.33,90.33,108700000.0
2009-11-03 05:08:00,90.33,90.33,90.325,90.325,82700000.0
2009-11-03 05:09:00,90.325,90.33,90.325,90.325,252100000.0
2009-11-03 05:10:00,90.325,90.325,90.32,90.32,173900000.0
2009-11-03 05:11:00,90.32,90.33,90.32,90.32,91400000.0
2009-11-03 05:12:00,90.325,90.325,90.32,90.325,152100000.0
2009-11-03 05:13:00,90.325,90.33,90.325,90.33,108300000.0
2009-11-03 05:14:00,90.33,90.345,90.33,90.34,137600000.0
2009-11-03 05:15:00,90.34,90.34,90.34,90.34,275200000.0
2009-11-03 05:16:00,90.345,90.35,90.34,90.345,160800000.0
2009-11-03 05:17:00,90.345,90.345,90.345,90.345,4800000.0
2009-11-03 05:18:00,90.345,90.345,90.345,90.345,192800000.0
2009-11-03 05:19:00,90.345,90.35,90.345,90.35,297900000.0
2009-11-03 05:20:00,90.35,90.35,90.34,90.34,202100000.0
2009-11-03 05:21:00,90.345,90.345,90.335,90.34,280800000.0
2009-11-03 05:22:00,90.34,90.34,90.34,90.34,9000000.0
2009-11-03 05:23:00,90.335,90.34,90.335,90.34,90400000.0
2009-11-03 05:24:00,90.34,90.34,90.32,90.32,172700000.0
2009-11-03 05:25:00,90.315,90.32,90.31,90.315,208700000.0
2009-11-03 05:26:00,90.315,90.315,90.31,90.31,145800000.0
2009-11-03 05:27:00,90.31,90.33,90.245,90.245,409800001.0
2009-11-03 05:28:00,90.235,90.235,90.195,90.22,268800000.0
2009-11-03 05:29:00,90.215,90.255,90.21,90.255,270100000.0
2009-11-03 05:30:00,90.265,90.27,90.205,90.205,233500000.0
2009-11-03 05:31:00,90.205,90.31,90.2,90.285,401800000.0
2009-11-03 05:32:00,90.28,90.285,90.14,90.15,479100000.0
2009-11-03 05:33:00,90.145,90.18,90.14,90.18,134400000.0
2009-11-03 05:34:00,90.18,90.305,90.175,90.305,374900000.0
2009-11-03 05:35:00,90.305,90.32,90.275,90.28,313200000.0
2009-11-03 05:36:00,90.28,90.31,90.265,90.265,206300000.0
2009-11-03 05:37:00,90.265,90.31,90.265,90.3,359900000.0
2009-11-03 05:38:00,90.3,90.3,90.28,90.28,241900000.0
2009-11-03 05:39:00,90.28,90.31,90.28,90.3,412500000.0
2009-11-03 05:40:00,90.3,90.31,90.265,90.275,268400000.0
2009-11-03 05:41:00,90.275,90.335,90.275,90.325,306700000.0
2009-11-03 05:42:00,90.32,90.32,90.295,90.295,219400000.0
2009-11-03 05:43:00,90.295,90.305,90.295,90.3,175100000.0
2009-11-03 05:44:00,90.3,90.305,90.3,90.3,64800000.0
2009-11-03 05:45:00,90.3,90.3,90.295,90.295,261100000.0
2009-11-03 05:46:00,90.295,90.295,90.27,90.275,162200000.0
2009-11-03 05:47:00,90.27,90.29,90.27,90.28,129600000.0
2009-11-03 05:48:00,90.28,90.315,90.28,90.315,146500000.0
2009-11-03 05:49:00,90.315,90.315,90.285,90.29,318800000.0
2009-11-03 05:50:00,90.29,90.3,90.29,90.3,378600000.0
2009-11-03 05:51:00,90.3,90.3,90.29,90.29,90600000.0
2009-11-03 05:52:00,90.29,90.305,90.29,90.305,186300000.0
2009-11-03 05:53:00,90.305,90.315,90.305,90.31,381600000.0
2009-11-03 05:54:00,90.31,90.315,90.31,90.31,180600000.0
2009-11-03 05:55:00,90.31,90.32,90.31,90.315,90000000.0
2009-11-03 05:56:00,90.315,90.315,90.29,90.29,309699999.0
2009-11-03 05:57:00,90.295,90.305,90.265,90.275,353600000.0
2009-11-03 05:58:00,90.275,90.31,90.275,90.28,161900000.0
2009-11-03 05:59:00,90.275,90.285,90.27,90.285,169799999.0
2009-11-03 06:00:00,90.285,90.285,90.265,90.275,161100000.0
2009-11-03 06:01:00,90.27,90.285,90.265,90.285,149500000.0
2009-11-03 06:02:00,90.285,90.285,90.285,90.285,100300000.0
2009-11-03 06:03:00,90.28,90.29,90.28,90.285,134500000.0
2009-11-03 06:04:00,90.285,90.285,90.265,90.27,108600000.0
2009-11-03 06:05:00,90.27,90.275,90.255,90.275,221100000.0
2009-11-03 06:06:00,90.275,90.275,90.275,90.275,12400000.0
2009-11-03 06:07:00,90.275,90.275,90.275,90.275,3000000.0
2009-11-03 06:08:00,90.275,90.28,90.275,90.275,35600000.0
2009-11-03 06:09:00,90.275,90.275,90.27,90.275,68800000.0
2009-11-03 06:10:00,90.275,90.275,90.27,90.27,484400000.0
2009-11-03 06:11:00,90.27,90.275,90.265,90.275,344200000.0
2009-11-03 06:12:00,90.27,90.275,90.27,90.275,32300000.0
2009-11-03 06:13:00,90.275,90.275,90.265,90.265,197000000.0
2009-11-03 06:14:00,90.265,90.265,90.25,90.25,353500000.0
2009-11-03 06:15:00,90.25,90.25,90.225,90.24,257000001.0
2009-11-03 06:16:00,90.245,90.27,90.245,90.25,304000000.0
2009-11-03 06:17:00,90.255,90.27,90.255,90.265,183399999.0
2009-11-03 06:18:00,90.265,90.275,90.26,90.265,285000000.0
2009-11-03 06:19:00,90.27,90.275,90.24,90.24,276100000.0
2009-11-03 06:20:00,90.24,90.275,90.23,90.275,172200000.0
2009-11-03 06:21:00,90.28,90.28,90.265,90.265,24600000.0
2009-11-03 06:22:00,90.265,90.275,90.265,90.27,193000000.0
2009-11-03 06:23:00,90.27,90.275,90.255,90.26,442300000.0
2009-11-03 06:24:00,90.26,90.275,90.26,90.265,246000000.0
2009-11-03 06:25:00,90.265,90.265,90.255,90.26,248700000.0
2009-11-03 06:26:00,90.26,90.275,90.24,90.275,243300000.0
2009-11-03 06:27:00,90.275,90.275,90.26,90.26,96800000.0
2009-11-03 06:28:00,90.26,90.27,90.245,90.27,292900000.0
2009-11-03 06:29:00,90.265,90.265,90.235,90.235,253900000.0
2009-11-03 06:30:00,90.235,90.24,90.23,90.235,217000000.0
2009-11-03 06:31:00,90.235,90.235,90.225,90.23,59400000.0
2009-11-03 06:32:00,90.23,90.23,90.21,90.21,243800000.0
2009-11-03 06:33:00,90.215,90.215,90.205,90.205,131600000.0
2009-11-03 06:34:00,90.205,90.22,90.205,90.215,315599999.0
2009-11-03 06:35:00,90.22,90.22,90.21,90.22,42100000.0
2009-11-03 06:36:00,90.215,90.215,90.21,90.215,281400000.0
2009-11-03 06:37:00,90.215,90.22,90.205,90.21,261900000.0
2009-11-03 06:38:00,90.215,90.215,90.2,90.2,225500000.0
2009-11-03 06:39:00,90.2,90.205,90.195,90.205,199800000.0
2009-11-03 06:40:00,90.205,90.205,90.195,90.2,124700000.0
2009-11-03 06:41:00,90.2,90.2,90.19,90.19,308600000.0
2009-11-03 06:42:00,90.19,90.19,90.19,90.19,44700000.0
2009-11-03 06:43:00,90.19,90.195,90.19,90.19,103100000.0
2009-11-03 06:44:00,90.195,90.215,90.195,90.21,225700000.0
2009-11-03 06:45:00,90.21,90.21,90.21,90.21,32500000.0
2009-11-03 06:46:00,90.21,90.235,90.21,90.225,297600000.0
2009-11-03 06:47:00,90.225,90.225,90.22,90.225,61100000.0
2009-11-03 06:48:00,90.225,90.225,90.22,90.22,74600000.0
2009-11-03 06:49:00,90.22,90.22,90.22,90.22,92500000.0
2009-11-03 06:50:00,90.22,90.22,90.22,90.22,180100000.0
2009-11-03 06:51:00,90.22,90.23,90.22,90.225,321100000.0
2009-11-03 06:52:00,90.225,90.23,90.22,90.22,175700000.0
2009-11-03 06:53:00,90.22,90.235,90.205,90.235,193600000.0
2009-11-03 06:54:00,90.23,90.235,90.22,90.22,354900000.0
2009-11-03 06:55:00,90.22,90.22,90.2,90.205,178600000.0
2009-11-03 06:56:00,90.205,90.205,90.19,90.195,172700000.0
2009-11-03 06:57:00,90.195,90.195,90.155,90.16,310900000.0
2009-11-03 06:58:00,90.16,90.185,90.16,90.18,206100000.0
2009-11-03 06:59:00,90.185,90.19,90.185,90.185,120200000.0
2009-11-03 07:00:00,90.185,90.19,90.185,90.19,164500000.0
2009-11-03 07:01:00,90.185,90.19,90.18,90.185,434300000.0
2009-11-03 07:02:00,90.185,90.19,90.185,90.185,500400000.0
2009-11-03 07:03:00,90.185,90.19,90.185,90.185,259600000.0
2009-11-03 07:04:00,90.185,90.185,90.185,90.185,225500000.0
2009-11-03 07:05:00,90.185,90.19,90.185,90.19,381000000.0
2009-11-03 07:06:00,90.19,90.2,90.19,90.2,250300000.0
2009-11-03 07:07:00,90.2,90.21,90.2,90.21,107900000.0
2009-11-03 07:08:00,90.21,90.24,90.21,90.24,211500000.0
2009-11-03 07:09:00,90.24,90.24,90.23,90.23,156500000.0
2009-11-03 07:10:00,90.23,90.23,90.23,90.23,283700000.0
2009-11-03 07:11:00,90.23,90.25,90.23,90.25,292200000.0
2009-11-03 07:12:00,90.25,90.28,90.25,90.28,297300000.0
2009-11-03 07:13:00,90.28,90.29,90.275,90.285,318100000.0
2009-11-03 07:14:00,90.28,90.29,90.27,90.285,194100000.0
2009-11-03 07:15:00,90.28,90.285,90.275,90.28,111900000.0
2009-11-03 07:16:00,90.275,90.275,90.25,90.255,145500000.0
2009-11-03 07:17:00,90.255,90.255,90.24,90.24,139100000.0
2009-11-03 07:18:00,90.24,90.24,90.24,90.24,73400000.0
2009-11-03 07:19:00,90.24,90.25,90.24,90.24,260700000.0
2009-11-03 07:20:00,90.24,90.25,90.24,90.25,380200000.0
2009-11-03 07:21:00,90.25,90.25,90.21,90.215,373600000.0
2009-11-03 07:22:00,90.215,90.22,90.205,90.215,187700000.0
2009-11-03 07:23:00,90.215,90.215,90.21,90.21,29900000.0
2009-11-03 07:24:00,90.21,90.21,90.195,90.2,89700000.0
2009-11-03 07:25:00,90.195,90.21,90.19,90.205,128400000.0
2009-11-03 07:26:00,90.205,90.21,90.205,90.21,155900000.0
2009-11-03 07:27:00,90.21,90.21,90.21,90.21,35800000.0
2009-11-03 07:28:00,90.21,90.21,90.21,90.21,43500000.0
2009-11-03 07:29:00,90.21,90.21,90.21,90.21,58600000.0
2009-11-03 07:30:00,90.21,90.21,90.21,90.21,25500000.0
2009-11-03 07:31:00,90.21,90.21,90.21,90.21,83900000.0
2009-11-03 07:32:00,90.215,90.24,90.215,90.235,179100000.0
2009-11-03 07:33:00,90.235,90.24,90.235,90.235,45300000.0
2009-11-03 07:34:00,90.235,90.24,90.235,90.235,159600000.0
2009-11-03 07:35:00,90.235,90.235,90.21,90.21,235500000.0
2009-11-03 07:36:00,90.215,90.235,90.215,90.235,312600000.0
2009-11-03 07:37:00,90.23,90.235,90.23,90.235,194700000.0
2009-11-03 07:38:00,90.23,90.235,90.23,90.235,52900000.0
2009-11-03 07:39:00,90.235,90.24,90.235,90.24,91000000.0
2009-11-03 07:40:00,90.24,90.26,90.24,90.245,241500000.0
2009-11-03 07:41:00,90.245,90.245,90.245,90.245,41600000.0
2009-11-03 07:42:00,90.245,90.245,90.245,90.245,12000000.0
2009-11-03 07:43:00,90.245,90.245,90.245,90.245,52100000.0
2009-11-03 07:44:00,90.245,90.245,90.245,90.245,66400000.0
2009-11-03 07:45:00,90.245,90.25,90.245,90.25,159900000.0
2009-11-03 07:46:00,90.25,90.25,90.245,90.245,34100000.0
2009-11-03 07:47:00,90.245,90.245,90.245,90.245,68700000.0
2009-11-03 07:48:00,90.245,90.245,90.245,90.245,197300000.0
2009-11-03 07:49:00,90.245,90.245,90.24,90.24,209900000.0
2009-11-03 07:50:00,90.25,90.25,90.245,90.25,299900000.0
2009-11-03 07:51:00,90.25,90.25,90.245,90.25,101200000.0
2009-11-03 07:52:00,90.245,90.265,90.245,90.265,256800000.0
2009-11-03 07:53:00,90.265,90.27,90.265,90.27,213100000.0
2009-11-03 07:54:00,90.275,90.29,90.275,90.28,56400000.0
2009-11-03 07:55:00,90.275,90.275,90.26,90.26,262800000.0
2009-11-03 07:56:00,90.26,90.28,90.26,90.275,130800000.0
2009-11-03 07:57:00,90.275,90.275,90.275,90.275,12100000.0
2009-11-03 07:58:00,90.275,90.275,90.27,90.275,90700000.0
2009-11-03 07:59:00,90.275,90.28,90.27,90.27,191600000.0
2009-11-03 08:00:00,90.27,90.27,90.265,90.27,94700000.0
2009-11-03 08:01:00,90.265,90.265,90.25,90.25,207200000.0
2009-11-03 08:02:00,90.255,90.26,90.245,90.26,306200000.0
2009-11-03 08:03:00,90.255,90.255,90.25,90.255,321600000.0
2009-11-03 08:04:00,90.255,90.255,90.225,90.23,408300000.0
2009-11-03 08:05:00,90.23,90.23,90.185,90.2,446500000.0
2009-11-03 08:06:00,90.2,90.2,90.18,90.19,176900000.0
2009-11-03 08:07:00,90.19,90.21,90.19,90.205,226500000.0
2009-11-03 08:08:00,90.205,90.21,90.19,90.19,201100000.0
2009-11-03 08:09:00,90.195,90.205,90.19,90.2,307900000.0
2009-11-03 08:10:00,90.2,90.205,90.2,90.2,174900000.0
2009-11-03 08:11:00,90.2,90.2,90.2,90.2,33800000.0
2009-11-03 08:12:00,90.2,90.205,90.2,90.2,107300000.0
2009-11-03 08:13:00,90.2,90.2,90.19,90.195,187700000.0
2009-11-03 08:14:00,90.195,90.195,90.185,90.195,325600000.0
2009-11-03 08:15:00,90.19,90.2,90.185,90.19,258300000.0
2009-11-03 08:16:00,90.195,90.21,90.185,90.2,251000000.0
2009-11-03 08:17:00,90.2,90.22,90.2,90.22,240200000.0
2009-11-03 08:18:00,90.22,90.225,90.21,90.21,125800000.0
2009-11-03 08:19:00,90.22,90.23,90.21,90.225,223300000.0
2009-11-03 08:20:00,90.225,90.225,90.225,90.225,5400000.0
2009-11-03 08:21:00,90.225,90.225,90.22,90.225,32600000.0
2009-11-03 08:22:00,90.225,90.225,90.225,90.225,108600000.0
2009-11-03 08:23:00,90.225,90.225,90.225,90.225,62900000.0
2009-11-03 08:24:00,90.225,90.225,90.22,90.225,220800000.0
2009-11-03 08:25:00,90.225,90.225,90.22,90.225,79000000.0
2009-11-03 08:26:00,90.225,90.225,90.22,90.225,153300000.0
2009-11-03 08:27:00,90.225,90.23,90.22,90.225,178800000.0
2009-11-03 08:28:00,90.225,90.225,90.215,90.22,55900000.0
2009-11-03 08:29:00,90.22,90.23,90.22,90.23,76600000.0
2009-11-03 08:30:00,90.23,90.235,90.23,90.235,52800000.0
2009-11-03 08:31:00,90.235,90.235,90.23,90.235,69200000.0
2009-11-03 08:32:00,90.235,90.235,90.23,90.235,234500000.0
2009-11-03 08:33:00,90.235,90.235,90.235,90.235,22200000.0
2009-11-03 08:34:00,90.235,90.235,90.23,90.23,23200000.0
2009-11-03 08:35:00,90.23,90.23,90.23,90.23,16100000.0
2009-11-03 08:36:00,90.225,90.23,90.225,90.23,31700000.0
2009-11-03 08:37:00,90.23,90.23,90.205,90.205,151500000.0
2009-11-03 08:38:00,90.205,90.21,90.2,90.2,266400000.0
2009-11-03 08:39:00,90.2,90.205,90.2,90.205,104900000.0
2009-11-03 08:40:00,90.205,90.205,90.2,90.2,144100000.0
2009-11-03 08:41:00,90.205,90.205,90.2,90.2,61100000.0
2009-11-03 08:42:00,90.195,90.2,90.18,90.185,169100000.0
2009-11-03 08:43:00,90.185,90.185,90.17,90.17,154500000.0
2009-11-03 08:44:00,90.17,90.185,90.17,90.18,107700000.0
2009-11-03 08:45:00,90.18,90.185,90.18,90.185,148800000.0
2009-11-03 08:46:00,90.185,90.19,90.18,90.19,131900000.0
2009-11-03 08:47:00,90.185,90.19,90.185,90.185,9100000.0
2009-11-03 08:48:00,90.185,90.19,90.18,90.18,114300000.0
2009-11-03 08:49:00,90.18,90.18,90.17,90.18,135900000.0
2009-11-03 08:50:00,90.18,90.2,90.18,90.19,158500000.0
2009-11-03 08:51:00,90.19,90.19,90.175,90.18,321000000.0
2009-11-03 08:52:00,90.18,90.19,90.175,90.19,335300000.0
2009-11-03 08:53:00,90.185,90.185,90.175,90.175,334900000.0
2009-11-03 08:54:00,90.175,90.19,90.175,90.18,206000000.0
2009-11-03 08:55:00,90.18,90.2,90.18,90.19,188300000.0
2009-11-03 08:56:00,90.19,90.215,90.19,90.21,276500000.0
2009-11-03 08:57:00,90.21,90.22,90.21,90.21,316900000.0
2009-11-03 08:58:00,90.205,90.21,90.2,90.21,62900000.0
2009-11-03 08:59:00,90.205,90.21,90.205,90.205,63900000.0
2009-11-03 09:00:00,90.21,90.23,90.205,90.23,311800000.0
2009-11-03 09:01:00,90.23,90.23,90.2,90.21,308000000.0
2009-11-03 09:02:00,90.205,90.205,90.17,90.185,307699999.0
2009-11-03 09:03:00,90.185,90.19,90.18,90.18,375600000.0
2009-11-03 09:04:00,90.185,90.205,90.18,90.2,521200000.0
2009-11-03 09:05:00,90.195,90.21,90.195,90.2,532499999.0
2009-11-03 09:06:00,90.2,90.205,90.195,90.195,395099999.0
2009-11-03 09:07:00,90.2,90.21,90.2,90.205,437700000.0
2009-11-03 09:08:00,90.2,90.2,90.19,90.19,96200000.0
2009-11-03 09:09:00,90.19,90.19,90.18,90.18,170100000.0
2009-11-03 09:10:00,90.185,90.195,90.185,90.19,402400000.0
2009-11-03 09:11:00,90.19,90.2,90.165,90.17,585300002.0
2009-11-03 09:12:00,90.17,90.19,90.17,90.18,331000000.0
2009-11-03 09:13:00,90.18,90.18,90.17,90.18,178900000.0
2009-11-03 09:14:00,90.18,90.18,90.155,90.155,371700000.0
2009-11-03 09:15:00,90.155,90.17,90.145,90.16,325999999.0
2009-11-03 09:16:00,90.16,90.17,90.16,90.16,300000000.0
2009-11-03 09:17:00,90.16,90.16,90.115,90.13,519500004.0
2009-11-03 09:18:00,90.125,90.125,90.08,90.09,513600001.0
2009-11-03 09:19:00,90.09,90.09,90.075,90.075,303000000.0
2009-11-03 09:20:00,90.08,90.08,90.06,90.08,303100000.0
2009-11-03 09:21:00,90.075,90.08,90.06,90.07,194700000.0
2009-11-03 09:22:00,90.07,90.08,90.065,90.065,246900000.0
2009-11-03 09:23:00,90.065,90.09,90.06,90.08,324800000.0
2009-11-03 09:24:00,90.08,90.12,90.07,90.115,320700000.0
2009-11-03 09:25:00,90.115,90.125,90.1,90.1,303900000.0
2009-11-03 09:26:00,90.1,90.11,90.1,90.11,162200000.0
2009-11-03 09:27:00,90.11,90.13,90.11,90.13,417400001.0
2009-11-03 09:28:00,90.135,90.145,90.11,90.12,651900000.0
2009-11-03 09:29:00,90.12,90.125,90.105,90.105,158300000.0
2009-11-03 09:30:00,90.105,90.12,90.095,90.12,402700000.0
2009-11-03 09:31:00,90.12,90.145,90.105,90.105,397100000.0
2009-11-03 09:32:00,90.11,90.12,90.09,90.09,277400000.0
2009-11-03 09:33:00,90.095,90.11,90.09,90.09,525300000.0
2009-11-03 09:34:00,90.09,90.105,90.07,90.09,524700000.0
2009-11-03 09:35:00,90.09,90.09,90.075,90.08,538199999.0
2009-11-03 09:36:00,90.08,90.11,90.08,90.1,455900000.0
2009-11-03 09:37:00,90.095,90.1,90.07,90.07,369600000.0
2009-11-03 09:38:00,90.07,90.075,90.055,90.065,375800000.0
2009-11-03 09:39:00,90.065,90.07,90.02,90.02,516800000.0
2009-11-03 09:40:00,90.02,90.02,90.01,90.02,278600000.0
2009-11-03 09:41:00,90.02,90.045,90.02,90.045,433200000.0
2009-11-03 09:42:00,90.04,90.05,90.02,90.045,294700000.0
2009-11-03 09:43:00,90.05,90.05,90.01,90.02,521700000.0
2009-11-03 09:44:00,90.02,90.025,90.01,90.02,565600000.0
2009-11-03 09:45:00,90.015,90.02,89.98,89.995,601700000.0
2009-11-03 09:46:00,89.995,90.025,89.99,90.015,374000000.0
2009-11-03 09:47:00,90.02,90.04,90.01,90.04,264600000.0
2009-11-03 09:48:00,90.04,90.06,90.04,90.06,296000000.0
2009-11-03 09:49:00,90.06,90.065,90.04,90.04,345000000.0
2009-11-03 09:50:00,90.04,90.04,90.025,90.035,466400000.0
2009-11-03 09:51:00,90.035,90.05,90.03,90.05,205200000.0
2009-11-03 09:52:00,90.055,90.065,90.055,90.055,144400001.0
2009-11-03 09:53:00,90.06,90.06,90.055,90.06,183400000.0
2009-11-03 09:54:00,90.06,90.075,90.06,90.07,344200000.0
2009-11-03 09:55:00,90.07,90.07,90.06,90.065,195000000.0
2009-11-03 09:56:00,90.065,90.065,90.055,90.065,301500000.0
2009-11-03 09:57:00,90.06,90.06,90.055,90.06,230700000.0
2009-11-03 09:58:00,90.06,90.06,90.055,90.055,342600000.0
2009-11-03 09:59:00,90.055,90.07,90.055,90.06,279100000.0
2009-11-03 10:00:00,90.06,90.07,90.04,90.055,521900000.0
2009-11-03 10:01:00,90.05,90.05,90.03,90.03,657199999.0
2009-11-03 10:02:00,90.03,90.04,90.02,90.04,455600000.0
2009-11-03 10:03:00,90.035,90.05,90.03,90.05,360900000.0
2009-11-03 10:04:00,90.05,90.05,90.04,90.05,636700000.0
2009-11-03 10:05:00,90.05,90.08,90.05,90.07,580400000.0
2009-11-03 10:06:00,90.07,90.12,90.07,90.11,370900000.0
2009-11-03 10:07:00,90.11,90.13,90.095,90.1,322300001.0
2009-11-03 10:08:00,90.1,90.115,90.08,90.08,562100000.0
2009-11-03 10:09:00,90.08,90.11,90.08,90.105,154800000.0
2009-11-03 10:10:00,90.105,90.12,90.1,90.105,354400000.0
2009-11-03 10:11:00,90.1,90.115,90.1,90.115,460200001.0
2009-11-03 10:12:00,90.115,90.115,90.07,90.09,620999999.0
2009-11-03 10:13:00,90.085,90.09,90.065,90.07,377799999.0
2009-11-03 10:14:00,90.065,90.07,90.06,90.06,513100000.0
2009-11-03 10:15:00,90.06,90.06,90.045,90.05,235700000.0
2009-11-03 10:16:00,90.05,90.055,90.045,90.05,185200000.0
2009-11-03 10:17:00,90.05,90.07,90.05,90.07,212500000.0
2009-11-03 10:18:00,90.07,90.07,90.055,90.055,183900000.0
2009-11-03 10:19:00,90.055,90.06,90.04,90.04,247500000.0
2009-11-03 10:20:00,90.04,90.06,90.04,90.04,177900000.0
2009-11-03 10:21:00,90.04,90.07,90.04,90.07,292400000.0
2009-11-03 10:22:00,90.07,90.08,90.05,90.055,392800000.0
2009-11-03 10:23:00,90.055,90.06,90.05,90.06,235499999.0
2009-11-03 10:24:00,90.055,90.06,90.05,90.05,332999999.0
2009-11-03 10:25:00,90.055,90.085,90.05,90.08,563400000.0
2009-11-03 10:26:00,90.08,90.08,90.045,90.05,410200000.0
2009-11-03 10:27:00,90.05,90.06,90.035,90.045,382900000.0
2009-11-03 10:28:00,90.045,90.05,90.025,90.025,367300000.0
2009-11-03 10:29:00,90.025,90.03,90.01,90.01,406500000.0
2009-11-03 10:30:00,90.01,90.01,89.935,89.945,783500001.0
2009-11-03 10:31:00,89.945,89.955,89.945,89.95,530099999.0
2009-11-03 10:32:00,89.945,89.965,89.945,89.95,657899999.0
2009-11-03 10:33:00,89.95,89.97,89.945,89.965,472600000.0
2009-11-03 10:34:00,89.965,89.98,89.965,89.98,317700000.0
2009-11-03 10:35:00,89.975,89.985,89.97,89.985,470900001.0
2009-11-03 10:36:00,89.985,89.985,89.93,89.945,565800000.0
2009-11-03 10:37:00,89.945,89.95,89.925,89.925,782299999.0
2009-11-03 10:38:00,89.93,89.94,89.9,89.9,620800000.0
2009-11-03 10:39:00,89.9,89.925,89.9,89.925,538900000.0
2009-11-03 10:40:00,89.92,89.92,89.9,89.905,327600000.0
2009-11-03 10:41:00,89.905,89.91,89.87,89.88,517200000.0
2009-11-03 10:42:00,89.88,89.89,89.88,89.885,399600000.0
2009-11-03 10:43:00,89.885,89.905,89.885,89.89,512400000.0
2009-11-03 10:44:00,89.885,89.9,89.885,89.89,462500000.0
2009-11-03 10:45:00,89.89,89.91,89.89,89.91,315100000.0
2009-11-03 10:46:00,89.91,89.95,89.905,89.95,817300000.0
2009-11-03 10:47:00,89.95,89.95,89.935,89.94,622500003.0
2009-11-03 10:48:00,89.945,89.95,89.935,89.95,771500002.0
2009-11-03 10:49:00,89.95,89.96,89.94,89.95,534300000.0
2009-11-03 10:50:00,89.945,89.955,89.94,89.94,300300000.0
2009-11-03 10:51:00,89.94,89.96,89.93,89.945,290900000.0
2009-11-03 10:52:00,89.945,89.96,89.94,89.96,231500000.0
2009-11-03 10:53:00,89.96,89.99,89.96,89.975,400600000.0
2009-11-03 10:54:00,89.975,90.0,89.97,89.99,244500000.0
2009-11-03 10:55:00,89.99,90.035,89.98,90.03,316700000.0
2009-11-03 10:56:00,90.03,90.07,90.03,90.065,605500000.0
2009-11-03 10:57:00,90.06,90.065,90.02,90.03,564100000.0
2009-11-03 10:58:00,90.025,90.025,90.01,90.02,420400000.0
2009-11-03 10:59:00,90.02,90.03,90.015,90.025,265199998.0
2009-11-03 11:00:00,90.02,90.025,90.01,90.01,362899999.0
2009-11-03 11:01:00,90.005,90.005,89.94,89.94,316500000.0
2009-11-03 11:02:00,89.94,89.98,89.94,89.96,176000000.0
2009-11-03 11:03:00,89.96,89.98,89.96,89.975,267600000.0
2009-11-03 11:04:00,89.975,90.015,89.97,90.01,471500000.0
2009-11-03 11:05:00,90.01,90.025,89.99,90.02,434700000.0
2009-11-03 11:06:00,90.02,90.02,89.985,90.005,635900000.0
2009-11-03 11:07:00,90.005,90.025,90.0,90.0,502000000.0
2009-11-03 11:08:00,89.995,90.0,89.985,90.0,409199999.0
2009-11-03 11:09:00,90.0,90.025,90.0,90.025,415000002.0
2009-11-03 11:10:00,90.025,90.025,90.01,90.01,343100000.0
2009-11-03 11:11:00,90.01,90.015,90.005,90.005,659499991.0
2009-11-03 11:12:00,89.995,89.995,89.98,89.98,398399998.0
2009-11-03 11:13:00,89.98,89.995,89.98,89.99,255799996.0
2009-11-03 11:14:00,89.99,89.99,89.985,89.985,400299998.0
2009-11-03 11:15:00,89.985,89.99,89.98,89.985,362700000.0
2009-11-03 11:16:00,89.985,89.99,89.98,89.985,494299999.0
2009-11-03 11:17:00,89.985,89.99,89.975,89.975,607100000.0
2009-11-03 11:18:00,89.98,89.98,89.96,89.965,391900000.0
2009-11-03 11:19:00,89.965,89.99,89.965,89.98,698400000.0
2009-11-03 11:20:00,89.98,89.98,89.96,89.96,532000004.0
2009-11-03 11:21:00,89.96,89.965,89.935,89.955,430300000.0
2009-11-03 11:22:00,89.955,89.965,89.95,89.96,288600000.0
2009-11-03 11:23:00,89.965,89.98,89.96,89.975,269800000.0
2009-11-03 11:24:00,89.975,89.99,89.975,89.98,454100000.0
2009-11-03 11:25:00,89.98,89.985,89.96,89.97,412500001.0
2009-11-03 11:26:00,89.97,89.975,89.97,89.975,177500000.0
2009-11-03 11:27:00,89.975,89.985,89.965,89.98,502000001.0
2009-11-03 11:28:00,89.98,89.98,89.975,89.98,478900000.0
2009-11-03 11:29:00,89.98,90.0,89.98,89.995,768700000.0
2009-11-03 11:30:00,89.995,90.0,89.98,89.99,700000001.0
2009-11-03 11:31:00,89.99,89.995,89.98,89.985,561400000.0
2009-11-03 11:32:00,89.985,89.99,89.98,89.99,366299999.0
2009-11-03 11:33:00,89.99,90.0,89.99,90.0,147500001.0
2009-11-03 11:34:00,90.0,90.0,89.98,89.98,886000003.0
2009-11-03 11:35:00,89.98,89.985,89.97,89.97,696700000.0
2009-11-03 11:36:00,89.97,89.975,89.955,89.97,498799999.0
2009-11-03 11:37:00,89.97,89.995,89.97,89.985,335400000.0
2009-11-03 11:38:00,89.985,90.01,89.985,90.005,494299999.0
2009-11-03 11:39:00,90.005,90.02,90.005,90.01,561000000.0
2009-11-03 11:40:00,90.01,90.045,90.01,90.035,651600001.0
2009-11-03 11:41:00,90.035,90.04,90.03,90.03,305000000.0
2009-11-03 11:42:00,90.03,90.035,90.015,90.015,432400000.0
2009-11-03 11:43:00,90.015,90.015,89.985,89.985,320200000.0
2009-11-03 11:44:00,89.985,90.015,89.985,90.015,481100000.0
2009-11-03 11:45:00,90.015,90.025,90.0,90.01,762400000.0
2009-11-03 11:46:00,90.01,90.025,90.005,90.02,447400000.0
2009-11-03 11:47:00,90.02,90.025,90.01,90.02,583700000.0
2009-11-03 11:48:00,90.01,90.01,89.975,89.98,750400000.0
2009-11-03 11:49:00,89.97,89.975,89.96,89.965,473300000.0
2009-11-03 11:50:00,89.965,89.985,89.92,89.92,886500000.0
2009-11-03 11:51:00,89.92,89.92,89.9,89.915,1062800000.0
2009-11-03 11:52:00,89.915,89.94,89.905,89.925,826800000.0
2009-11-03 11:53:00,89.92,89.925,89.89,89.915,576200000.0
2009-11-03 11:54:00,89.92,89.935,89.89,89.895,712200000.0
2009-11-03 11:55:00,89.895,89.9,89.89,89.895,649499999.0
2009-11-03 11:56:00,89.905,89.95,89.885,89.95,619100000.0
2009-11-03 11:57:00,89.95,89.98,89.94,89.955,571100001.0
2009-11-03 11:58:00,89.955,90.005,89.935,90.0,635100000.0
2009-11-03 11:59:00,89.995,89.995,89.95,89.955,917400000.0
2009-11-03 12:00:00,89.955,89.96,89.95,89.955,965700002.0
2009-11-03 12:01:00,89.955,89.96,89.915,89.94,696700001.0
2009-11-03 12:02:00,89.94,90.045,89.935,90.04,718200000.0
2009-11-03 12:03:00,90.035,90.04,90.01,90.015,480000000.0
2009-11-03 12:04:00,90.015,90.035,89.965,89.965,485799999.0
2009-11-03 12:05:00,89.965,90.0,89.965,89.995,1030699999.0
2009-11-03 12:06:00,89.995,90.015,89.965,90.01,809199999.0
2009-11-03 12:07:00,90.01,90.02,89.96,89.97,522100000.0
2009-11-03 12:08:00,89.97,89.99,89.96,89.965,796100000.0
2009-11-03 12:09:00,89.965,89.97,89.955,89.965,791799999.0
2009-11-03 12:10:00,89.965,90.0,89.965,89.995,806500000.0
2009-11-03 12:11:00,89.995,90.005,89.985,90.0,668500001.0
2009-11-03 12:12:00,90.0,90.005,89.98,89.985,519700000.0
2009-11-03 12:13:00,89.985,89.985,89.97,89.975,424000000.0
2009-11-03 12:14:00,89.975,89.985,89.96,89.96,680699999.0
2009-11-03 12:15:00,89.965,89.97,89.95,89.97,493400000.0
2009-11-03 12:16:00,89.97,89.985,89.97,89.985,301400000.0
2009-11-03 12:17:00,89.985,90.01,89.975,90.005,515600001.0
2009-11-03 12:18:00,90.005,90.025,90.005,90.02,392300000.0
2009-11-03 12:19:00,90.02,90.035,90.01,90.01,333299999.0
2009-11-03 12:20:00,90.015,90.055,90.01,90.055,512500004.0
2009-11-03 12:21:00,90.055,90.065,90.04,90.04,562400000.0
2009-11-03 12:22:00,90.04,90.055,90.03,90.035,708300002.0
2009-11-03 12:23:00,90.04,90.08,90.03,90.08,374500000.0
2009-11-03 12:24:00,90.08,90.08,90.07,90.075,244500000.0
2009-11-03 12:25:00,90.075,90.08,90.065,90.075,348700000.0
2009-11-03 12:26:00,90.075,90.075,90.05,90.05,707500000.0
2009-11-03 12:27:00,90.055,90.055,90.025,90.025,559500000.0
2009-11-03 12:28:00,90.025,90.055,90.025,90.055,321100000.0
2009-11-03 12:29:00,90.055,90.065,90.05,90.06,562400003.0
2009-11-03 12:30:00,90.06,90.065,90.05,90.06,384599999.0
2009-11-03 12:31:00,90.06,90.06,90.055,90.06,459099998.0
2009-11-03 12:32:00,90.06,90.08,90.06,90.07,533400000.0
2009-11-03 12:33:00,90.07,90.075,90.07,90.07,676200000.0
2009-11-03 12:34:00,90.07,90.075,90.06,90.065,606399999.0
2009-11-03 12:35:00,90.065,90.07,90.06,90.065,427399998.0
2009-11-03 12:36:00,90.065,90.075,90.06,90.075,291200000.0
2009-11-03 12:37:00,90.07,90.075,90.065,90.07,246700000.0
2009-11-03 12:38:00,90.07,90.08,90.06,90.075,406900000.0
2009-11-03 12:39:00,90.075,90.08,90.075,90.075,458100000.0
2009-11-03 12:40:00,90.08,90.14,90.08,90.13,621100000.0
2009-11-03 12:41:00,90.135,90.155,90.13,90.155,813800004.0
2009-11-03 12:42:00,90.155,90.16,90.14,90.155,696600000.0
2009-11-03 12:43:00,90.155,90.17,90.155,90.165,617900000.0
2009-11-03 12:44:00,90.165,90.175,90.16,90.165,632299998.0
2009-11-03 12:45:00,90.17,90.175,90.16,90.165,676299999.0
2009-11-03 12:46:00,90.165,90.165,90.125,90.145,1053400000.0
2009-11-03 12:47:00,90.145,90.15,90.13,90.15,808200000.0
2009-11-03 12:48:00,90.15,90.175,90.15,90.165,792599998.0
2009-11-03 12:49:00,90.165,90.175,90.155,90.17,626600002.0
2009-11-03 12:50:00,90.18,90.21,90.135,90.135,758699998.0
2009-11-03 12:51:00,90.13,90.13,90.11,90.115,153800001.0
2009-11-03 12:52:00,90.115,90.115,90.09,90.11,310300000.0
2009-11-03 12:53:00,90.105,90.17,90.105,90.155,275700000.0
2009-11-03 12:54:00,90.155,90.155,90.11,90.11,103600001.0
2009-11-03 12:55:00,90.11,90.14,90.1,90.135,499100000.0
2009-11-03 12:56:00,90.135,90.16,90.13,90.14,515400000.0
2009-11-03 12:57:00,90.14,90.16,90.14,90.15,481500000.0
2009-11-03 12:58:00,90.15,90.165,90.14,90.165,391700000.0
2009-11-03 12:59:00,90.165,90.175,90.16,90.165,423600000.0
2009-11-03 13:00:00,90.165,90.165,90.145,90.15,768000000.0
2009-11-03 13:01:00,90.15,90.165,90.13,90.145,750800000.0
2009-11-03 13:02:00,90.145,90.145,90.09,90.105,435400000.0
2009-11-03 13:03:00,90.11,90.125,90.09,90.1,399300000.0
2009-11-03 13:04:00,90.1,90.11,90.075,90.075,369300000.0
2009-11-03 13:05:00,90.08,90.09,90.06,90.06,481700000.0
2009-11-03 13:06:00,90.06,90.06,90.04,90.05,700300001.0
2009-11-03 13:07:00,90.05,90.05,90.01,90.015,798399998.0
2009-11-03 13:08:00,90.02,90.08,90.015,90.075,377299999.0
2009-11-03 13:09:00,90.08,90.08,90.035,90.04,316600000.0
2009-11-03 13:10:00,90.04,90.05,90.035,90.035,250600000.0
2009-11-03 13:11:00,90.035,90.065,90.03,90.055,274000000.0
2009-11-03 13:12:00,90.055,90.06,90.05,90.06,70500000.0
2009-11-03 13:13:00,90.06,90.07,90.05,90.06,342500000.0
2009-11-03 13:14:00,90.06,90.07,90.04,90.055,285300000.0
2009-11-03 13:15:00,90.055,90.07,90.055,90.055,542400002.0
2009-11-03 13:16:00,90.06,90.065,90.02,90.05,479199999.0
2009-11-03 13:17:00,90.045,90.065,90.045,90.06,144100000.0
2009-11-03 13:18:00,90.06,90.07,90.05,90.06,165200000.0
2009-11-03 13:19:00,90.06,90.09,90.06,90.09,261500000.0
2009-11-03 13:20:00,90.09,90.09,90.06,90.06,354600000.0
2009-11-03 13:21:00,90.06,90.07,90.05,90.06,473600000.0
2009-11-03 13:22:00,90.055,90.08,90.055,90.075,198500000.0
2009-11-03 13:23:00,90.075,90.085,90.065,90.08,184200000.0
2009-11-03 13:24:00,90.075,90.085,90.07,90.075,184400000.0
2009-11-03 13:25:00,90.075,90.08,90.07,90.075,218100004.0
2009-11-03 13:26:00,90.08,90.08,90.06,90.06,163200000.0
2009-11-03 13:27:00,90.06,90.07,90.06,90.06,509100000.0
2009-11-03 13:28:00,90.06,90.07,90.06,90.07,547200000.0
2009-11-03 13:29:00,90.07,90.07,90.05,90.06,372999999.0
2009-11-03 13:30:00,90.06,90.065,90.05,90.065,763500000.0
2009-11-03 13:31:00,90.065,90.09,90.06,90.09,409600000.0
2009-11-03 13:32:00,90.09,90.095,90.085,90.095,553800000.0
2009-11-03 13:33:00,90.095,90.105,90.095,90.1,344300000.0
2009-11-03 13:34:00,90.1,90.1,90.085,90.095,535399999.0
2009-11-03 13:35:00,90.095,90.095,90.07,90.07,324200000.0
2009-11-03 13:36:00,90.07,90.09,90.07,90.07,326200000.0
2009-11-03 13:37:00,90.07,90.07,90.06,90.065,230600001.0
2009-11-03 13:38:00,90.065,90.07,90.06,90.065,566700000.0
2009-11-03 13:39:00,90.065,90.08,90.065,90.08,730100008.0
2009-11-03 13:40:00,90.08,90.09,90.075,90.09,475300006.0
2009-11-03 13:41:00,90.085,90.09,90.08,90.08,232400000.0
2009-11-03 13:42:00,90.08,90.08,90.055,90.06,359899999.0
2009-11-03 13:43:00,90.06,90.07,90.055,90.06,750799999.0
2009-11-03 13:44:00,90.06,90.07,90.055,90.07,177000000.0
2009-11-03 13:45:00,90.065,90.08,90.065,90.07,551700000.0
2009-11-03 13:46:00,90.07,90.09,90.07,90.08,483000000.0
2009-11-03 13:47:00,90.075,90.085,90.065,90.08,460099999.0
2009-11-03 13:48:00,90.08,90.09,90.08,90.085,855500000.0
2009-11-03 13:49:00,90.085,90.085,90.06,90.07,390400000.0
2009-11-03 13:50:00,90.07,90.105,90.07,90.1,413600000.0
2009-11-03 13:51:00,90.1,90.11,90.1,90.105,332200000.0
2009-11-03 13:52:00,90.11,90.11,90.1,90.105,242700000.0
2009-11-03 13:53:00,90.105,90.11,90.105,90.105,382900000.0
2009-11-03 13:54:00,90.105,90.12,90.1,90.11,442200000.0
2009-11-03 13:55:00,90.11,90.115,90.095,90.095,739200000.0
2009-11-03 13:56:00,90.095,90.1,90.07,90.075,556199998.0
2009-11-03 13:57:00,90.075,90.08,90.07,90.075,326000000.0
2009-11-03 13:58:00,90.075,90.095,90.075,90.085,584500001.0
2009-11-03 13:59:00,90.08,90.085,90.06,90.06,323800000.0
2009-11-03 14:00:00,90.06,90.07,90.06,90.065,407900000.0
2009-11-03 14:01:00,90.065,90.08,90.065,90.08,186500000.0
2009-11-03 14:02:00,90.075,90.08,90.07,90.075,308000000.0
2009-11-03 14:03:00,90.075,90.09,90.06,90.09,402400000.0
2009-11-03 14:04:00,90.09,90.095,90.07,90.09,408099999.0
2009-11-03 14:05:00,90.09,90.09,90.08,90.085,347900000.0
2009-11-03 14:06:00,90.085,90.1,90.085,90.1,356400000.0
2009-11-03 14:07:00,90.1,90.13,90.07,90.115,741400000.0
2009-11-03 14:08:00,90.115,90.15,90.11,90.14,737200000.0
2009-11-03 14:09:00,90.14,90.15,90.14,90.14,229000000.0
2009-11-03 14:10:00,90.14,90.14,90.11,90.115,550900000.0
2009-11-03 14:11:00,90.115,90.135,90.115,90.13,616900001.0
2009-11-03 14:12:00,90.13,90.14,90.13,90.14,315500000.0
2009-11-03 14:13:00,90.14,90.14,90.13,90.14,332700000.0
2009-11-03 14:14:00,90.14,90.22,90.135,90.195,535200000.0
2009-11-03 14:15:00,90.19,90.19,90.15,90.15,467600000.0
2009-11-03 14:16:00,90.15,90.15,90.14,90.14,526900000.0
2009-11-03 14:17:00,90.14,90.16,90.13,90.155,588700000.0
2009-11-03 14:18:00,90.15,90.175,90.13,90.13,736799999.0
2009-11-03 14:19:00,90.13,90.19,90.13,90.18,581900000.0
2009-11-03 14:20:00,90.18,90.18,90.145,90.145,448900000.0
2009-11-03 14:21:00,90.145,90.165,90.13,90.16,436599999.0
2009-11-03 14:22:00,90.16,90.16,90.125,90.155,470199999.0
2009-11-03 14:23:00,90.155,90.155,90.14,90.145,460200000.0
2009-11-03 14:24:00,90.145,90.155,90.145,90.155,421600000.0
2009-11-03 14:25:00,90.165,90.21,90.165,90.21,658600000.0
2009-11-03 14:26:00,90.21,90.22,90.175,90.2,914300000.0
2009-11-03 14:27:00,90.195,90.24,90.18,90.235,657300000.0
2009-11-03 14:28:00,90.23,90.235,90.205,90.21,720800001.0
2009-11-03 14:29:00,90.205,90.22,90.195,90.22,625000000.0
2009-11-03 14:30:00,90.22,90.225,90.205,90.205,617900000.0
2009-11-03 14:31:00,90.2,90.26,90.19,90.245,887200000.0
2009-11-03 14:32:00,90.255,90.255,90.195,90.235,878000000.0
2009-11-03 14:33:00,90.23,90.28,90.23,90.265,1030500000.0
2009-11-03 14:34:00,90.27,90.27,90.215,90.255,1021400002.0
2009-11-03 14:35:00,90.255,90.27,90.25,90.26,631100000.0
2009-11-03 14:36:00,90.255,90.255,90.23,90.245,462300002.0
2009-11-03 14:37:00,90.24,90.245,90.23,90.235,579400000.0
2009-11-03 14:38:00,90.235,90.255,90.235,90.25,610300001.0
2009-11-03 14:39:00,90.25,90.25,90.245,90.245,234200000.0
2009-11-03 14:40:00,90.245,90.245,90.205,90.21,524100000.0
2009-11-03 14:41:00,90.21,90.23,90.205,90.205,439900000.0
2009-11-03 14:42:00,90.205,90.21,90.195,90.205,307999999.0
2009-11-03 14:43:00,90.21,90.235,90.21,90.22,207000000.0
2009-11-03 14:44:00,90.22,90.22,90.22,90.22,94000000.0
2009-11-03 14:45:00,90.22,90.22,90.215,90.22,352100000.0
2009-11-03 14:46:00,90.22,90.225,90.195,90.195,478700000.0
2009-11-03 14:47:00,90.195,90.205,90.15,90.155,702300001.0
2009-11-03 14:48:00,90.155,90.195,90.155,90.165,590100001.0
2009-11-03 14:49:00,90.165,90.195,90.165,90.19,299500000.0
2009-11-03 14:50:00,90.18,90.18,90.135,90.135,412100001.0
2009-11-03 14:51:00,90.135,90.14,90.115,90.125,527200000.0
2009-11-03 14:52:00,90.125,90.135,90.12,90.13,501999999.0
2009-11-03 14:53:00,90.135,90.135,90.12,90.12,109100000.0
2009-11-03 14:54:00,90.12,90.12,90.105,90.11,276100000.0
2009-11-03 14:55:00,90.11,90.155,90.11,90.145,305000000.0
2009-11-03 14:56:00,90.145,90.15,90.14,90.145,162000000.0
2009-11-03 14:57:00,90.15,90.16,90.145,90.155,66100000.0
2009-11-03 14:58:00,90.15,90.16,90.145,90.16,673400001.0
2009-11-03 14:59:00,90.16,90.17,90.15,90.17,532600001.0
2009-11-03 15:00:00,90.17,90.2,90.17,90.2,613000000.0
2009-11-03 15:01:00,90.2,90.27,90.19,90.25,728800001.0
2009-11-03 15:02:00,90.25,90.27,90.235,90.235,684800000.0
2009-11-03 15:03:00,90.235,90.25,90.225,90.225,510300000.0
2009-11-03 15:04:00,90.225,90.26,90.225,90.26,722700000.0
2009-11-03 15:05:00,90.26,90.26,90.24,90.24,525400000.0
2009-11-03 15:06:00,90.245,90.265,90.24,90.26,676200000.0
2009-11-03 15:07:00,90.26,90.265,90.225,90.225,552900004.0
2009-11-03 15:08:00,90.225,90.235,90.22,90.225,636000000.0
2009-11-03 15:09:00,90.225,90.24,90.225,90.235,337800002.0
2009-11-03 15:10:00,90.235,90.24,90.205,90.22,532600000.0
2009-11-03 15:11:00,90.22,90.24,90.22,90.23,268800000.0
2009-11-03 15:12:00,90.235,90.26,90.23,90.25,530499999.0
2009-11-03 15:13:00,90.25,90.26,90.23,90.23,375099999.0
2009-11-03 15:14:00,90.23,90.24,90.2,90.2,455200000.0
2009-11-03 15:15:00,90.2,90.24,90.2,90.23,277700000.0
2009-11-03 15:16:00,90.23,90.23,90.21,90.21,275700000.0
2009-11-03 15:17:00,90.21,90.25,90.205,90.25,351800000.0
2009-11-03 15:18:00,90.245,90.255,90.23,90.25,314900000.0
2009-11-03 15:19:00,90.25,90.25,90.23,90.235,383700000.0
2009-11-03 15:20:00,90.23,90.25,90.205,90.245,608000001.0
2009-11-03 15:21:00,90.245,90.245,90.225,90.24,661300000.0
2009-11-03 15:22:00,90.24,90.25,90.23,90.23,348800000.0
2009-11-03 15:23:00,90.23,90.25,90.23,90.245,549400000.0
2009-11-03 15:24:00,90.245,90.26,90.245,90.255,471900001.0
2009-11-03 15:25:00,90.255,90.28,90.255,90.275,675800000.0
2009-11-03 15:26:00,90.28,90.28,90.265,90.27,195000000.0
2009-11-03 15:27:00,90.265,90.27,90.26,90.26,401400000.0
2009-11-03 15:28:00,90.26,90.265,90.25,90.25,440700000.0
2009-11-03 15:29:00,90.25,90.25,90.225,90.225,465000000.0
2009-11-03 15:30:00,90.225,90.23,90.205,90.23,511600000.0
2009-11-03 15:31:00,90.225,90.23,90.21,90.21,450000000.0
2009-11-03 15:32:00,90.21,90.22,90.21,90.215,277400000.0
2009-11-03 15:33:00,90.22,90.245,90.22,90.235,541300000.0
2009-11-03 15:34:00,90.235,90.245,90.22,90.225,461500000.0
2009-11-03 15:35:00,90.225,90.23,90.225,90.225,736700000.0
2009-11-03 15:36:00,90.225,90.23,90.205,90.205,828000001.0
2009-11-03 15:37:00,90.205,90.23,90.195,90.195,632000000.0
2009-11-03 15:38:00,90.2,90.215,90.2,90.215,443800001.0
2009-11-03 15:39:00,90.215,90.24,90.215,90.24,781499999.0
2009-11-03 15:40:00,90.24,90.24,90.2,90.225,476400001.0
2009-11-03 15:41:00,90.225,90.225,90.2,90.205,594000001.0
2009-11-03 15:42:00,90.205,90.23,90.205,90.205,554900004.0
2009-11-03 15:43:00,90.205,90.205,90.165,90.185,593800001.0
2009-11-03 15:44:00,90.185,90.2,90.18,90.185,825000004.0
2009-11-03 15:45:00,90.185,90.19,90.145,90.155,732900001.0
2009-11-03 15:46:00,90.155,90.185,90.145,90.185,417000000.0
2009-11-03 15:47:00,90.185,90.2,90.17,90.17,360100000.0
2009-11-03 15:48:00,90.17,90.18,90.15,90.15,634100000.0
2009-11-03 15:49:00,90.15,90.195,90.15,90.185,691000000.0
2009-11-03 15:50:00,90.185,90.185,90.175,90.18,364600002.0
2009-11-03 15:51:00,90.175,90.18,90.16,90.16,454000003.0
2009-11-03 15:52:00,90.16,90.18,90.16,90.18,338500000.0
2009-11-03 15:53:00,90.18,90.215,90.17,90.21,570900000.0
2009-11-03 15:54:00,90.21,90.21,90.19,90.2,979300001.0
2009-11-03 15:55:00,90.2,90.21,90.195,90.195,532900000.0
2009-11-03 15:56:00,90.195,90.2,90.185,90.185,627900000.0
2009-11-03 15:57:00,90.185,90.185,90.15,90.16,599800000.0
2009-11-03 15:58:00,90.16,90.17,90.155,90.16,627999999.0
2009-11-03 15:59:00,90.16,90.18,90.155,90.18,649000000.0
2009-11-03 16:00:00,90.18,90.2,90.18,90.2,553700000.0
2009-11-03 16:01:00,90.2,90.265,90.2,90.255,612100000.0
2009-11-03 16:02:00,90.255,90.28,90.24,90.24,518500001.0
2009-11-03 16:03:00,90.235,90.25,90.235,90.245,384900000.0
2009-11-03 16:04:00,90.24,90.24,90.23,90.23,447299999.0
2009-11-03 16:05:00,90.23,90.26,90.21,90.245,747700000.0
2009-11-03 16:06:00,90.245,90.255,90.235,90.24,336400000.0
2009-11-03 16:07:00,90.24,90.26,90.24,90.26,473300000.0
2009-11-03 16:08:00,90.26,90.26,90.255,90.26,546100000.0
2009-11-03 16:09:00,90.26,90.26,90.23,90.235,603100000.0
2009-11-03 16:10:00,90.235,90.24,90.23,90.235,401200000.0
2009-11-03 16:11:00,90.235,90.245,90.235,90.24,287600000.0
2009-11-03 16:12:00,90.24,90.24,90.22,90.22,331900000.0
2009-11-03 16:13:00,90.22,90.235,90.21,90.235,378000000.0
2009-11-03 16:14:00,90.235,90.25,90.235,90.235,552900000.0
2009-11-03 16:15:00,90.235,90.245,90.235,90.24,427100000.0
2009-11-03 16:16:00,90.24,90.25,90.23,90.24,508799999.0
2009-11-03 16:17:00,90.24,90.265,90.235,90.26,508300000.0
2009-11-03 16:18:00,90.26,90.27,90.245,90.26,442999999.0
2009-11-03 16:19:00,90.26,90.275,90.26,90.27,895500000.0
2009-11-03 16:20:00,90.27,90.285,90.265,90.28,722799999.0
2009-11-03 16:21:00,90.28,90.29,90.265,90.285,648900000.0
2009-11-03 16:22:00,90.285,90.35,90.285,90.335,586999999.0
2009-11-03 16:23:00,90.335,90.345,90.31,90.315,566100000.0
2009-11-03 16:24:00,90.31,90.31,90.28,90.28,548900000.0
2009-11-03 16:25:00,90.28,90.31,90.28,90.305,411500000.0
2009-11-03 16:26:00,90.305,90.335,90.305,90.325,437000000.0
2009-11-03 16:27:00,90.325,90.33,90.315,90.32,453900000.0
2009-11-03 16:28:00,90.32,90.33,90.315,90.315,427500000.0
2009-11-03 16:29:00,90.31,90.34,90.31,90.33,513800000.0
2009-11-03 16:30:00,90.33,90.34,90.285,90.295,768400000.0
2009-11-03 16:31:00,90.29,90.31,90.285,90.285,655400000.0
2009-11-03 16:32:00,90.285,90.305,90.28,90.29,592800000.0
2009-11-03 16:33:00,90.29,90.29,90.26,90.275,714799999.0
2009-11-03 16:34:00,90.27,90.3,90.265,90.295,550099999.0
2009-11-03 16:35:00,90.295,90.32,90.28,90.29,617600000.0
2009-11-03 16:36:00,90.29,90.305,90.26,90.3,605100000.0
2009-11-03 16:37:00,90.305,90.32,90.3,90.32,455500000.0
2009-11-03 16:38:00,90.32,90.32,90.28,90.31,776300000.0
2009-11-03 16:39:00,90.31,90.32,90.3,90.31,554000000.0
2009-11-03 16:40:00,90.315,90.32,90.305,90.315,646300001.0
2009-11-03 16:41:00,90.315,90.32,90.31,90.32,425900000.0
2009-11-03 16:42:00,90.32,90.37,90.32,90.36,533600000.0
2009-11-03 16:43:00,90.355,90.37,90.345,90.36,846999999.0
2009-11-03 16:44:00,90.355,90.36,90.32,90.33,834700000.0
2009-11-03 16:45:00,90.34,90.365,90.34,90.36,665699999.0
2009-11-03 16:46:00,90.36,90.375,90.35,90.36,667599999.0
2009-11-03 16:47:00,90.355,90.355,90.325,90.355,772700000.0
2009-11-03 16:48:00,90.355,90.385,90.355,90.36,649800001.0
2009-11-03 16:49:00,90.36,90.375,90.325,90.325,681300000.0
2009-11-03 16:50:00,90.325,90.355,90.32,90.35,762900000.0
2009-11-03 16:51:00,90.35,90.37,90.33,90.365,687400000.0
2009-11-03 16:52:00,90.365,90.425,90.355,90.4,857299997.0
2009-11-03 16:53:00,90.4,90.405,90.385,90.39,700300001.0
2009-11-03 16:54:00,90.39,90.41,90.37,90.405,888100000.0
2009-11-03 16:55:00,90.4,90.415,90.395,90.41,448500000.0
2009-11-03 16:56:00,90.41,90.45,90.41,90.425,744599999.0
2009-11-03 16:57:00,90.425,90.445,90.42,90.435,658300000.0
2009-11-03 16:58:00,90.435,90.44,90.41,90.425,781400000.0
2009-11-03 16:59:00,90.42,90.46,90.415,90.435,466000000.0
2009-11-03 17:00:00,90.435,90.485,90.43,90.44,477200000.0
2009-11-03 17:01:00,90.44,90.455,90.425,90.445,393700000.0
2009-11-03 17:02:00,90.45,90.485,90.445,90.465,389700000.0
2009-11-03 17:03:00,90.465,90.55,90.465,90.545,564999999.0
2009-11-03 17:04:00,90.545,90.58,90.53,90.545,524500001.0
2009-11-03 17:05:00,90.545,90.55,90.495,90.495,508600000.0
2009-11-03 17:06:00,90.495,90.51,90.46,90.465,512400000.0
2009-11-03 17:07:00,90.46,90.47,90.44,90.46,401900000.0
2009-11-03 17:08:00,90.455,90.46,90.44,90.455,436200001.0
2009-11-03 17:09:00,90.46,90.46,90.435,90.44,569299999.0
2009-11-03 17:10:00,90.44,90.445,90.39,90.4,788400000.0
2009-11-03 17:11:00,90.4,90.405,90.37,90.37,590800000.0
2009-11-03 17:12:00,90.38,90.38,90.34,90.35,591200000.0
2009-11-03 17:13:00,90.35,90.38,90.34,90.37,648600000.0
2009-11-03 17:14:00,90.375,90.39,90.36,90.37,451100000.0
2009-11-03 17:15:00,90.37,90.395,90.37,90.39,108500000.0
2009-11-03 17:16:00,90.39,90.41,90.38,90.39,391300000.0
2009-11-03 17:17:00,90.39,90.395,90.36,90.385,332800000.0
2009-11-03 17:18:00,90.385,90.385,90.31,90.31,508200000.0
2009-11-03 17:19:00,90.31,90.355,90.305,90.355,457300000.0
2009-11-03 17:20:00,90.355,90.36,90.335,90.35,358300000.0
2009-11-03 17:21:00,90.35,90.385,90.34,90.37,698700000.0
2009-11-03 17:22:00,90.37,90.37,90.335,90.37,531700000.0
2009-11-03 17:23:00,90.37,90.38,90.36,90.36,394900000.0
2009-11-03 17:24:00,90.36,90.39,90.345,90.38,379200000.0
2009-11-03 17:25:00,90.38,90.38,90.355,90.365,434000000.0
2009-11-03 17:26:00,90.365,90.365,90.32,90.34,729000001.0
2009-11-03 17:27:00,90.345,90.37,90.335,90.365,416700000.0
2009-11-03 17:28:00,90.365,90.37,90.335,90.36,554500000.0
2009-11-03 17:29:00,90.355,90.36,90.33,90.33,526100000.0
2009-11-03 17:30:00,90.33,90.34,90.32,90.33,455500000.0
2009-11-03 17:31:00,90.325,90.365,90.325,90.36,603700000.0
2009-11-03 17:32:00,90.365,90.37,90.34,90.345,616000000.0
2009-11-03 17:33:00,90.345,90.36,90.33,90.345,845099997.0
2009-11-03 17:34:00,90.345,90.37,90.345,90.37,698100000.0
2009-11-03 17:35:00,90.38,90.38,90.35,90.355,697600000.0
2009-11-03 17:36:00,90.355,90.37,90.355,90.355,633100000.0
2009-11-03 17:37:00,90.355,90.365,90.32,90.355,351000001.0
2009-11-03 17:38:00,90.355,90.36,90.32,90.335,882499999.0
2009-11-03 17:39:00,90.34,90.345,90.315,90.33,780600001.0
2009-11-03 17:40:00,90.33,90.36,90.325,90.355,616000002.0
2009-11-03 17:41:00,90.36,90.36,90.32,90.33,668100001.0
2009-11-03 17:42:00,90.33,90.365,90.33,90.36,766300001.0
2009-11-03 17:43:00,90.365,90.41,90.355,90.41,913600000.0
2009-11-03 17:44:00,90.41,90.41,90.39,90.39,1143000003.0
2009-11-03 17:45:00,90.39,90.405,90.36,90.36,757699998.0
2009-11-03 17:46:00,90.36,90.36,90.31,90.345,821400004.0
2009-11-03 17:47:00,90.34,90.365,90.34,90.365,248200000.0
2009-11-03 17:48:00,90.365,90.37,90.35,90.365,350000000.0
2009-11-03 17:49:00,90.365,90.41,90.36,90.4,408700000.0
2009-11-03 17:50:00,90.4,90.4,90.385,90.39,581600000.0
2009-11-03 17:51:00,90.39,90.41,90.385,90.4,556400000.0
2009-11-03 17:52:00,90.4,90.42,90.4,90.41,298900000.0
2009-11-03 17:53:00,90.41,90.425,90.4,90.41,417300001.0
2009-11-03 17:54:00,90.41,90.41,90.37,90.38,414900000.0
2009-11-03 17:55:00,90.38,90.38,90.33,90.335,430200000.0
2009-11-03 17:56:00,90.335,90.34,90.325,90.335,374700000.0
2009-11-03 17:57:00,90.33,90.36,90.32,90.345,395800000.0
2009-11-03 17:58:00,90.35,90.35,90.33,90.35,268300000.0
2009-11-03 17:59:00,90.355,90.38,90.325,90.33,222300000.0
2009-11-03 18:00:00,90.33,90.33,90.29,90.32,226900000.0
2009-11-03 18:01:00,90.31,90.33,90.31,90.325,183400000.0
2009-11-03 18:02:00,90.32,90.35,90.295,90.305,190599999.0
2009-11-03 18:03:00,90.305,90.315,90.27,90.285,383500000.0
2009-11-03 18:04:00,90.285,90.32,90.285,90.31,518800000.0
2009-11-03 18:05:00,90.315,90.315,90.3,90.3,456299999.0
2009-11-03 18:06:00,90.3,90.3,90.27,90.27,378900000.0
2009-11-03 18:07:00,90.27,90.28,90.24,90.24,497400000.0
2009-11-03 18:08:00,90.24,90.25,90.2,90.21,409200000.0
2009-11-03 18:09:00,90.21,90.24,90.21,90.24,538300000.0
2009-11-03 18:10:00,90.24,90.26,90.22,90.26,749100000.0
2009-11-03 18:11:00,90.26,90.29,90.26,90.275,484000000.0
2009-11-03 18:12:00,90.275,90.28,90.27,90.27,463400000.0
2009-11-03 18:13:00,90.27,90.28,90.265,90.27,509800000.0
2009-11-03 18:14:00,90.27,90.27,90.25,90.26,836799999.0
2009-11-03 18:15:00,90.27,90.28,90.235,90.25,548900001.0
2009-11-03 18:16:00,90.25,90.27,90.25,90.265,685100000.0
2009-11-03 18:17:00,90.265,90.28,90.25,90.25,720800000.0
2009-11-03 18:18:00,90.255,90.28,90.255,90.265,665600000.0
2009-11-03 18:19:00,90.265,90.31,90.265,90.27,777900000.0
2009-11-03 18:20:00,90.27,90.28,90.265,90.28,365000000.0
2009-11-03 18:21:00,90.28,90.28,90.28,90.28,121300000.0
2009-11-03 18:22:00,90.28,90.34,90.28,90.335,666499999.0
2009-11-03 18:23:00,90.335,90.34,90.315,90.32,400600000.0
2009-11-03 18:24:00,90.32,90.33,90.31,90.32,426100000.0
2009-11-03 18:25:00,90.32,90.33,90.3,90.3,406800000.0
2009-11-03 18:26:00,90.31,90.31,90.28,90.28,380900000.0
2009-11-03 18:27:00,90.28,90.32,90.28,90.295,440400001.0
2009-11-03 18:28:00,90.295,90.325,90.295,90.31,242300000.0
2009-11-03 18:29:00,90.315,90.32,90.31,90.315,533500000.0
2009-11-03 18:30:00,90.315,90.32,90.28,90.28,411100000.0
2009-11-03 18:31:00,90.28,90.3,90.27,90.29,461600000.0
2009-11-03 18:32:00,90.29,90.3,90.28,90.3,496800000.0
2009-11-03 18:33:00,90.295,90.295,90.275,90.28,388400000.0
2009-11-03 18:34:00,90.275,90.29,90.27,90.27,429900000.0
2009-11-03 18:35:00,90.27,90.275,90.25,90.255,440400000.0
2009-11-03 18:36:00,90.25,90.27,90.23,90.255,349600000.0
2009-11-03 18:37:00,90.25,90.28,90.24,90.26,563299999.0
2009-11-03 18:38:00,90.26,90.26,90.23,90.24,506700000.0
2009-11-03 18:39:00,90.24,90.26,90.24,90.25,333500000.0
2009-11-03 18:40:00,90.245,90.27,90.245,90.27,331100000.0
2009-11-03 18:41:00,90.27,90.285,90.26,90.26,324400000.0
2009-11-03 18:42:00,90.26,90.28,90.26,90.28,308400000.0
2009-11-03 18:43:00,90.28,90.29,90.26,90.26,584299999.0
2009-11-03 18:44:00,90.26,90.27,90.26,90.26,573400000.0
2009-11-03 18:45:00,90.26,90.27,90.245,90.27,482400000.0
2009-11-03 18:46:00,90.27,90.28,90.245,90.255,572900000.0
2009-11-03 18:47:00,90.26,90.28,90.26,90.27,444800000.0
2009-11-03 18:48:00,90.27,90.305,90.27,90.3,573000001.0
2009-11-03 18:49:00,90.3,90.31,90.3,90.3,685900000.0
2009-11-03 18:50:00,90.31,90.315,90.305,90.305,355000000.0
2009-11-03 18:51:00,90.305,90.305,90.27,90.285,522900000.0
2009-11-03 18:52:00,90.285,90.285,90.275,90.28,343200000.0
2009-11-03 18:53:00,90.28,90.305,90.275,90.29,434200001.0
2009-11-03 18:54:00,90.29,90.29,90.28,90.28,341800000.0
2009-11-03 18:55:00,90.28,90.34,90.28,90.325,624900000.0
2009-11-03 18:56:00,90.325,90.325,90.3,90.315,561400000.0
2009-11-03 18:57:00,90.315,90.32,90.31,90.32,249100000.0
2009-11-03 18:58:00,90.315,90.32,90.295,90.32,384800000.0
2009-11-03 18:59:00,90.315,90.315,90.28,90.3,700900000.0
2009-11-03 19:00:00,90.3,90.32,90.29,90.31,435200000.0
2009-11-03 19:01:00,90.305,90.31,90.295,90.3,537500000.0
2009-11-03 19:02:00,90.3,90.3,90.285,90.285,593700000.0
2009-11-03 19:03:00,90.29,90.305,90.285,90.29,425099998.0
2009-11-03 19:04:00,90.29,90.3,90.28,90.295,283400000.0
2009-11-03 19:05:00,90.295,90.305,90.295,90.295,275700000.0
2009-11-03 19:06:00,90.295,90.31,90.285,90.31,440100000.0
2009-11-03 19:07:00,90.31,90.325,90.305,90.32,415000000.0
2009-11-03 19:08:00,90.32,90.32,90.315,90.315,139000000.0
2009-11-03 19:09:00,90.315,90.325,90.31,90.315,467200000.0
2009-11-03 19:10:00,90.315,90.33,90.305,90.31,309100000.0
2009-11-03 19:11:00,90.31,90.315,90.3,90.305,479100000.0
2009-11-03 19:12:00,90.31,90.31,90.305,90.305,500100000.0
2009-11-03 19:13:00,90.305,90.31,90.3,90.31,303100001.0
2009-11-03 19:14:00,90.31,90.325,90.31,90.315,254100000.0
2009-11-03 19:15:00,90.315,90.33,90.305,90.32,463200000.0
2009-11-03 19:16:00,90.32,90.325,90.315,90.32,256900000.0
2009-11-03 19:17:00,90.325,90.325,90.31,90.315,297600000.0
2009-11-03 19:18:00,90.315,90.315,90.29,90.29,315400000.0
2009-11-03 19:19:00,90.29,90.3,90.28,90.29,405700001.0
2009-11-03 19:20:00,90.29,90.3,90.275,90.28,662500001.0
2009-11-03 19:21:00,90.275,90.28,90.27,90.275,195800000.0
2009-11-03 19:22:00,90.275,90.29,90.27,90.275,276200000.0
2009-11-03 19:23:00,90.28,90.28,90.275,90.28,261399999.0
2009-11-03 19:24:00,90.28,90.28,90.275,90.28,190000000.0
2009-11-03 19:25:00,90.28,90.28,90.275,90.28,127800000.0
2009-11-03 19:26:00,90.275,90.275,90.24,90.25,224100000.0
2009-11-03 19:27:00,90.255,90.26,90.245,90.25,243400000.0
2009-11-03 19:28:00,90.245,90.245,90.21,90.23,550700000.0
2009-11-03 19:29:00,90.23,90.23,90.225,90.23,177200000.0
2009-11-03 19:30:00,90.23,90.25,90.21,90.23,506700000.0
2009-11-03 19:31:00,90.23,90.24,90.23,90.23,417600000.0
2009-11-03 19:32:00,90.23,90.27,90.22,90.25,372900000.0
2009-11-03 19:33:00,90.25,90.28,90.24,90.27,198300000.0
2009-11-03 19:34:00,90.27,90.27,90.27,90.27,117600000.0
2009-11-03 19:35:00,90.27,90.28,90.27,90.28,360000000.0
2009-11-03 19:36:00,90.28,90.3,90.275,90.29,299300000.0
2009-11-03 19:37:00,90.29,90.32,90.29,90.32,402400000.0
2009-11-03 19:38:00,90.32,90.33,90.315,90.32,268700000.0
2009-11-03 19:39:00,90.32,90.32,90.315,90.32,117700000.0
2009-11-03 19:40:00,90.32,90.33,90.32,90.33,353500000.0
2009-11-03 19:41:00,90.33,90.34,90.305,90.305,271300000.0
2009-11-03 19:42:00,90.305,90.31,90.3,90.31,158000000.0
2009-11-03 19:43:00,90.31,90.325,90.31,90.31,115700000.0
2009-11-03 19:44:00,90.315,90.335,90.305,90.31,182600000.0
2009-11-03 19:45:00,90.31,90.32,90.305,90.315,226800000.0
2009-11-03 19:46:00,90.315,90.32,90.305,90.305,331900000.0
2009-11-03 19:47:00,90.305,90.31,90.305,90.305,148900000.0
2009-11-03 19:48:00,90.305,90.31,90.305,90.305,174400000.0
2009-11-03 19:49:00,90.305,90.32,90.305,90.32,249400000.0
2009-11-03 19:50:00,90.32,90.33,90.31,90.315,79100000.0
2009-11-03 19:51:00,90.315,90.32,90.305,90.32,216800000.0
2009-11-03 19:52:00,90.32,90.33,90.31,90.31,147000000.0
2009-11-03 19:53:00,90.31,90.32,90.31,90.315,199500000.0
2009-11-03 19:54:00,90.32,90.33,90.32,90.325,312200000.0
2009-11-03 19:55:00,90.325,90.33,90.305,90.31,393600000.0
2009-11-03 19:56:00,90.31,90.31,90.29,90.3,343200000.0
2009-11-03 19:57:00,90.31,90.31,90.3,90.31,147300000.0
2009-11-03 19:58:00,90.31,90.32,90.31,90.32,102100000.0
2009-11-03 19:59:00,90.32,90.32,90.285,90.295,310099999.0
2009-11-03 20:00:00,90.3,90.315,90.29,90.31,388300000.0
2009-11-03 20:01:00,90.31,90.31,90.305,90.305,332400000.0
2009-11-03 20:02:00,90.305,90.31,90.305,90.305,319700000.0
2009-11-03 20:03:00,90.305,90.31,90.295,90.3,384900001.0
2009-11-03 20:04:00,90.295,90.305,90.285,90.285,279000000.0
2009-11-03 20:05:00,90.29,90.305,90.28,90.29,251200000.0
2009-11-03 20:06:00,90.29,90.32,90.29,90.315,449900000.0
2009-11-03 20:07:00,90.315,90.325,90.31,90.325,456000000.0
2009-11-03 20:08:00,90.33,90.335,90.325,90.335,288800000.0
2009-11-03 20:09:00,90.335,90.34,90.325,90.34,283700000.0
2009-11-03 20:10:00,90.34,90.375,90.34,90.375,429800000.0
2009-11-03 20:11:00,90.375,90.375,90.355,90.365,532000003.0
2009-11-03 20:12:00,90.365,90.365,90.355,90.365,394900001.0
2009-11-03 20:13:00,90.365,90.365,90.355,90.355,425800000.0
2009-11-03 20:14:00,90.36,90.375,90.355,90.36,463100000.0
2009-11-03 20:15:00,90.36,90.36,90.33,90.33,219200000.0
2009-11-03 20:16:00,90.325,90.325,90.31,90.31,203100001.0
2009-11-03 20:17:00,90.31,90.31,90.27,90.29,445000000.0
2009-11-03 20:18:00,90.29,90.29,90.28,90.285,388300000.0
2009-11-03 20:19:00,90.285,90.325,90.28,90.32,294500000.0
2009-11-03 20:20:00,90.32,90.32,90.27,90.27,405600000.0
2009-11-03 20:21:00,90.27,90.285,90.265,90.28,360700001.0
2009-11-03 20:22:00,90.285,90.305,90.285,90.3,417400001.0
2009-11-03 20:23:00,90.3,90.3,90.285,90.285,449600000.0
2009-11-03 20:24:00,90.285,90.29,90.28,90.28,446000000.0
2009-11-03 20:25:00,90.28,90.3,90.275,90.285,526099999.0
2009-11-03 20:26:00,90.285,90.295,90.285,90.29,222800000.0
2009-11-03 20:27:00,90.29,90.32,90.29,90.295,298400000.0
2009-11-03 20:28:00,90.285,90.305,90.285,90.305,203700000.0
2009-11-03 20:29:00,90.305,90.305,90.26,90.26,356800000.0
2009-11-03 20:30:00,90.26,90.27,90.25,90.265,331700000.0
2009-11-03 20:31:00,90.265,90.265,90.23,90.235,210500000.0
2009-11-03 20:32:00,90.235,90.245,90.23,90.24,316100000.0
2009-11-03 20:33:00,90.24,90.25,90.235,90.235,322500000.0
2009-11-03 20:34:00,90.23,90.235,90.2,90.23,398800001.0
2009-11-03 20:35:00,90.23,90.24,90.215,90.225,474499999.0
2009-11-03 20:36:00,90.225,90.27,90.225,90.27,471399999.0
2009-11-03 20:37:00,90.26,90.28,90.26,90.275,207600000.0
2009-11-03 20:38:00,90.275,90.28,90.265,90.27,401100000.0
2009-11-03 20:39:00,90.27,90.275,90.255,90.275,503699999.0
2009-11-03 20:40:00,90.28,90.28,90.27,90.27,303000000.0
2009-11-03 20:41:00,90.27,90.285,90.27,90.28,286700000.0
2009-11-03 20:42:00,90.28,90.285,90.28,90.285,166000000.0
2009-11-03 20:43:00,90.285,90.29,90.28,90.285,449800000.0
2009-11-03 20:44:00,90.285,90.285,90.275,90.285,354600000.0
2009-11-03 20:45:00,90.285,90.29,90.285,90.29,145600000.0
2009-11-03 20:46:00,90.29,90.29,90.285,90.29,296000000.0
2009-11-03 20:47:00,90.29,90.29,90.28,90.285,239300000.0
2009-11-03 20:48:00,90.285,90.315,90.285,90.305,271000000.0
2009-11-03 20:49:00,90.31,90.33,90.31,90.325,361600000.0
2009-11-03 20:50:00,90.325,90.33,90.32,90.33,443800000.0
2009-11-03 20:51:00,90.325,90.33,90.325,90.33,148900000.0
2009-11-03 20:52:00,90.33,90.34,90.325,90.335,156500000.0
2009-11-03 20:53:00,90.335,90.355,90.33,90.345,435700000.0
2009-11-03 20:54:00,90.345,90.35,90.33,90.335,334000000.0
2009-11-03 20:55:00,90.335,90.345,90.315,90.335,509400000.0
2009-11-03 20:56:00,90.335,90.35,90.335,90.345,382000000.0
2009-11-03 20:57:00,90.35,90.35,90.34,90.34,370400000.0
2009-11-03 20:58:00,90.34,90.345,90.335,90.345,136100000.0
2009-11-03 20:59:00,90.345,90.345,90.325,90.33,279400000.0
2009-11-03 21:00:00,90.33,90.36,90.33,90.36,549800000.0
2009-11-03 21:01:00,90.36,90.365,90.34,90.345,286800000.0
2009-11-03 21:02:00,90.345,90.345,90.31,90.315,470300000.0
2009-11-03 21:03:00,90.32,90.325,90.31,90.32,376000000.0
2009-11-03 21:04:00,90.32,90.325,90.29,90.29,365100000.0
2009-11-03 21:05:00,90.29,90.295,90.27,90.275,407600000.0
2009-11-03 21:06:00,90.275,90.28,90.27,90.275,664900000.0
2009-11-03 21:07:00,90.275,90.28,90.27,90.28,439700000.0
2009-11-03 21:08:00,90.28,90.295,90.28,90.29,368500000.0
2009-11-03 21:09:00,90.29,90.295,90.28,90.28,354000001.0
2009-11-03 21:10:00,90.28,90.315,90.28,90.29,306700000.0
2009-11-03 21:11:00,90.29,90.29,90.28,90.285,386000000.0
2009-11-03 21:12:00,90.275,90.29,90.27,90.275,369100000.0
2009-11-03 21:13:00,90.275,90.275,90.265,90.27,223800000.0
2009-11-03 21:14:00,90.27,90.27,90.265,90.265,140100000.0
2009-11-03 21:15:00,90.265,90.27,90.255,90.255,336200000.0
2009-11-03 21:16:00,90.255,90.26,90.24,90.24,358100000.0
2009-11-03 21:17:00,90.24,90.255,90.22,90.235,401499999.0
2009-11-03 21:18:00,90.235,90.315,90.225,90.285,424600000.0
2009-11-03 21:19:00,90.285,90.31,90.285,90.295,505500000.0
2009-11-03 21:20:00,90.295,90.305,90.29,90.295,350500000.0
2009-11-03 21:21:00,90.295,90.315,90.295,90.315,471700000.0
2009-11-03 21:22:00,90.315,90.39,90.315,90.375,531100000.0
2009-11-03 21:23:00,90.375,90.39,90.365,90.37,492400000.0
2009-11-03 21:24:00,90.375,90.385,90.325,90.365,507400000.0
2009-11-03 21:25:00,90.365,90.365,90.325,90.345,452500000.0
2009-11-03 21:26:00,90.34,90.355,90.34,90.35,125500000.0
2009-11-03 21:27:00,90.35,90.355,90.31,90.315,317799999.0
2009-11-03 21:28:00,90.315,90.325,90.31,90.315,232899999.0
2009-11-03 21:29:00,90.315,90.32,90.315,90.32,68200000.0
2009-11-03 21:30:00,90.315,90.315,90.31,90.315,92400000.0
2009-11-03 21:31:00,90.315,90.315,90.29,90.3,270899999.0
2009-11-03 21:32:00,90.3,90.315,90.3,90.305,374100000.0
2009-11-03 21:33:00,90.3,90.315,90.295,90.31,486700000.0
2009-11-03 21:34:00,90.31,90.31,90.295,90.3,511800000.0
2009-11-03 21:35:00,90.295,90.325,90.295,90.325,261000000.0
2009-11-03 21:36:00,90.325,90.335,90.315,90.315,338600000.0
2009-11-03 21:37:00,90.31,90.33,90.31,90.315,320200000.0
2009-11-03 21:38:00,90.315,90.325,90.31,90.31,262600000.0
2009-11-03 21:39:00,90.31,90.315,90.3,90.305,455500001.0
2009-11-03 21:40:00,90.305,90.32,90.305,90.315,250700000.0
2009-11-03 21:41:00,90.315,90.315,90.305,90.305,139200000.0
2009-11-03 21:42:00,90.305,90.34,90.305,90.335,518600001.0
2009-11-03 21:43:00,90.33,90.34,90.33,90.335,385300000.0
2009-11-03 21:44:00,90.335,90.34,90.325,90.33,337800000.0
2009-11-03 21:45:00,90.33,90.335,90.32,90.335,234700000.0
2009-11-03 21:46:00,90.335,90.365,90.325,90.355,533800001.0
2009-11-03 21:47:00,90.355,90.365,90.33,90.34,328900000.0
2009-11-03 21:48:00,90.345,90.355,90.345,90.35,67600000.0
2009-11-03 21:49:00,90.345,90.345,90.34,90.34,94300000.0
2009-11-03 21:50:00,90.34,90.34,90.34,90.34,60300000.0
2009-11-03 21:51:00,90.34,90.34,90.34,90.34,44700000.0
2009-11-03 21:52:00,90.34,90.34,90.34,90.34,225400000.0
2009-11-03 21:53:00,90.34,90.34,90.34,90.34,136900000.0
2009-11-03 21:54:00,90.34,90.35,90.335,90.335,234700000.0
2009-11-03 21:55:00,90.335,90.345,90.325,90.34,378500000.0
2009-11-03 21:56:00,90.34,90.345,90.335,90.34,195600000.0
2009-11-03 21:57:00,90.335,90.335,90.325,90.33,257200000.0
2009-11-03 21:58:00,90.33,90.335,90.32,90.33,184400000.0
2009-11-03 21:59:00,90.33,90.335,90.32,90.325,337200000.0
2009-11-03 22:00:00,90.325,90.325,90.295,90.31,475300000.0
2009-11-03 22:01:00,90.315,90.32,90.305,90.315,259300000.0
2009-11-03 22:02:00,90.315,90.325,90.315,90.325,82400000.0
2009-11-03 22:03:00,90.325,90.325,90.31,90.31,369800000.0
2009-11-03 22:04:00,90.31,90.31,90.285,90.285,236699999.0
2009-11-03 22:05:00,90.285,90.335,90.27,90.325,329500000.0
2009-11-03 22:06:00,90.325,90.325,90.315,90.315,112900000.0
2009-11-03 22:07:00,90.315,90.325,90.315,90.32,258200000.0
2009-11-03 22:08:00,90.32,90.325,90.32,90.32,186500000.0
2009-11-03 22:09:00,90.32,90.32,90.315,90.315,98500000.0
2009-11-03 22:10:00,90.315,90.32,90.315,90.315,158600000.0
2009-11-03 22:11:00,90.32,90.32,90.305,90.305,310400000.0
2009-11-03 22:12:00,90.305,90.31,90.305,90.31,80900000.0
2009-11-03 22:13:00,90.31,90.31,90.31,90.31,66700000.0
2009-11-03 22:14:00,90.31,90.31,90.3,90.3,191000000.0
2009-11-03 22:15:00,90.3,90.305,90.29,90.305,152800000.0
2009-11-03 22:16:00,90.305,90.31,90.295,90.305,178500000.0
2009-11-03 22:17:00,90.305,90.315,90.305,90.31,113600000.0
2009-11-03 22:18:00,90.31,90.31,90.305,90.31,66400000.0
2009-11-03 22:19:00,90.31,90.315,90.31,90.315,51100000.0
2009-11-03 22:20:00,90.315,90.33,90.315,90.33,163900000.0
2009-11-03 22:21:00,90.33,90.335,90.325,90.335,311300000.0
2009-11-03 22:22:00,90.335,90.34,90.335,90.34,227200000.0
2009-11-03 22:23:00,90.34,90.34,90.34,90.34,26400000.0
2009-11-03 22:24:00,90.34,90.34,90.33,90.33,82800000.0
2009-11-03 22:25:00,90.33,90.33,90.33,90.33,19200000.0
2009-11-03 22:26:00,90.33,90.33,90.33,90.33,72000000.0
2009-11-03 22:27:00,90.33,90.335,90.33,90.335,76800000.0
2009-11-03 22:28:00,90.335,90.335,90.325,90.33,26900000.0
2009-11-03 22:29:00,90.33,90.33,90.325,90.325,77700000.0
2009-11-03 22:30:00,90.325,90.34,90.325,90.34,137800000.0
2009-11-03 22:31:00,90.34,90.365,90.34,90.36,307100000.0
2009-11-03 22:32:00,90.36,90.37,90.34,90.345,368300000.0
2009-11-03 22:33:00,90.345,90.35,90.34,90.35,260900000.0
2009-11-03 22:34:00,90.345,90.35,90.34,90.345,412200000.0
2009-11-03 22:35:00,90.345,90.36,90.34,90.35,256300000.0
2009-11-03 22:36:00,90.35,90.355,90.35,90.35,237900000.0
2009-11-03 22:37:00,90.35,90.35,90.35,90.35,21600000.0
2009-11-03 22:38:00,90.35,90.35,90.35,90.35,214100000.0
2009-11-03 22:39:00,90.35,90.355,90.35,90.35,219200000.0
2009-11-03 22:40:00,90.35,90.35,90.335,90.345,235900000.0
2009-11-03 22:41:00,90.345,90.35,90.33,90.35,200000000.0
2009-11-03 22:42:00,90.35,90.35,90.34,90.345,231200000.0
2009-11-03 22:43:00,90.345,90.345,90.335,90.335,495400000.0
2009-11-03 22:44:00,90.335,90.34,90.325,90.34,379700000.0
2009-11-03 22:45:00,90.34,90.34,90.33,90.33,141900000.0
2009-11-03 22:46:00,90.33,90.34,90.33,90.34,213300000.0
2009-11-03 22:47:00,90.34,90.34,90.34,90.34,44800000.0
2009-11-03 22:48:00,90.34,90.34,90.34,90.34,24000000.0
2009-11-03 22:49:00,90.34,90.345,90.34,90.34,96800000.0
2009-11-03 22:50:00,90.34,90.34,90.34,90.34,20900000.0
2009-11-03 22:51:00,90.34,90.34,90.325,90.325,149400000.0
2009-11-03 22:52:00,90.33,90.33,90.325,90.33,95700000.0
2009-11-03 22:53:00,90.33,90.33,90.32,90.33,215900000.0
2009-11-03 22:54:00,90.33,90.33,90.325,90.325,48200000.0
2009-11-03 22:55:00,90.325,90.34,90.32,90.34,155600000.0
2009-11-03 22:56:00,90.34,90.35,90.335,90.35,249000000.0
2009-11-03 22:57:00,90.35,90.35,90.345,90.345,32800000.0
2009-11-03 22:58:00,90.345,90.35,90.345,90.345,50500000.0
2009-11-03 22:59:00,90.345,90.345,90.345,90.345,57600000.0
2009-11-03 23:00:00,90.345,90.355,90.34,90.35,114000000.0
2009-11-03 23:01:00,90.355,90.36,90.35,90.355,132000000.0
2009-11-03 23:02:00,90.355,90.36,90.345,90.355,81100000.0
2009-11-03 23:03:00,90.355,90.36,90.345,90.355,209000000.0
2009-11-03 23:04:00,90.355,90.36,90.335,90.345,159100000.0
2009-11-03 23:05:00,90.345,90.35,90.325,90.34,249500000.0
2009-11-03 23:06:00,90.34,90.345,90.335,90.34,76800000.0
2009-11-03 23:07:00,90.34,90.35,90.34,90.35,96800000.0
2009-11-03 23:08:00,90.35,90.35,90.34,90.345,108600000.0
2009-11-03 23:09:00,90.345,90.345,90.34,90.34,76800000.0
2009-11-03 23:10:00,90.34,90.34,90.33,90.33,45600000.0
2009-11-03 23:11:00,90.33,90.335,90.33,90.335,113700000.0
2009-11-03 23:12:00,90.335,90.335,90.335,90.335,315400000.0
2009-11-03 23:13:00,90.335,90.345,90.335,90.345,304200000.0
2009-11-03 23:14:00,90.345,90.345,90.335,90.335,449600000.0
2009-11-03 23:15:00,90.335,90.35,90.335,90.34,657600000.0
2009-11-03 23:16:00,90.34,90.345,90.34,90.345,109700000.0
2009-11-03 23:17:00,90.345,90.345,90.33,90.33,154700000.0
2009-11-03 23:18:00,90.33,90.33,90.33,90.33,34400000.0
2009-11-03 23:19:00,90.34,90.34,90.335,90.34,32700000.0
2009-11-03 23:20:00,90.34,90.34,90.335,90.335,76800000.0
2009-11-03 23:21:00,90.335,90.335,90.33,90.33,88000000.0
2009-11-03 23:22:00,90.33,90.33,90.33,90.33,100800000.0
2009-11-03 23:23:00,90.33,90.34,90.32,90.34,84400000.0
2009-11-03 23:24:00,90.34,90.34,90.33,90.33,126000000.0
2009-11-03 23:25:00,90.33,90.33,90.33,90.33,150900000.0
2009-11-03 23:26:00,90.33,90.33,90.33,90.33,28000000.0
2009-11-03 23:27:00,90.33,90.33,90.325,90.325,73000000.0
2009-11-03 23:28:00,90.325,90.335,90.325,90.33,117100000.0
2009-11-03 23:29:00,90.34,90.34,90.32,90.325,206500000.0
2009-11-03 23:30:00,90.325,90.33,90.305,90.32,395600000.0
2009-11-03 23:31:00,90.32,90.32,90.32,90.32,17600000.0
2009-11-03 23:32:00,90.32,90.32,90.305,90.305,58500000.0
2009-11-03 23:33:00,90.3,90.3,90.295,90.295,231500000.0
2009-11-03 23:34:00,90.295,90.3,90.295,90.295,188400000.0
2009-11-03 23:35:00,90.295,90.295,90.29,90.29,100100000.0
2009-11-03 23:36:00,90.295,90.295,90.29,90.29,84000000.0
2009-11-03 23:37:00,90.29,90.295,90.29,90.295,180000000.0
2009-11-03 23:38:00,90.29,90.295,90.285,90.285,120200000.0
2009-11-03 23:39:00,90.285,90.29,90.285,90.285,54500000.0
2009-11-03 23:40:00,90.285,90.295,90.28,90.28,364600000.0
2009-11-03 23:41:00,90.28,90.285,90.27,90.275,248400000.0
2009-11-03 23:42:00,90.275,90.275,90.27,90.275,202400000.0
2009-11-03 23:43:00,90.275,90.28,90.275,90.28,82600000.0
2009-11-03 23:44:00,90.28,90.28,90.28,90.28,129600000.0
2009-11-03 23:45:00,90.285,90.305,90.285,90.305,161000000.0
2009-11-03 23:46:00,90.3,90.31,90.3,90.305,252000000.0
2009-11-03 23:47:00,90.31,90.31,90.3,90.31,233000000.0
2009-11-03 23:48:00,90.31,90.31,90.31,90.31,121000000.0
2009-11-03 23:49:00,90.31,90.315,90.305,90.31,145800000.0
2009-11-03 23:50:00,90.31,90.32,90.31,90.315,126600000.0
2009-11-03 23:51:00,90.315,90.325,90.31,90.325,169400000.0
2009-11-03 23:52:00,90.325,90.33,90.325,90.325,36400000.0
2009-11-03 23:53:00,90.32,90.325,90.32,90.325,91800000.0
2009-11-03 23:54:00,90.325,90.325,90.32,90.325,96800000.0
2009-11-03 23:55:00,90.32,90.325,90.32,90.325,40800000.0
2009-11-03 23:56:00,90.325,90.325,90.32,90.32,96000000.0
2009-11-03 23:57:00,90.32,90.32,90.32,90.32,32800000.0
2009-11-03 23:58:00,90.33,90.33,90.33,90.33,68800000.0
2009-11-03 23:59:00,90.33,90.335,90.32,90.32,30600000.0
2009-11-04 00:00:00,90.315,90.32,90.31,90.32,9000000.0
2009-11-04 00:01:00,90.315,90.315,90.305,90.305,6000000.0
2009-11-04 00:02:00,90.305,90.31,90.3,90.31,4000000.0
2009-11-04 00:03:00,90.31,90.32,90.31,90.32,5000000.0
2009-11-04 00:04:00,90.32,90.325,90.315,90.325,9000000.0
2009-11-04 00:05:00,90.325,90.325,90.32,90.32,7400000.0
2009-11-04 00:06:00,90.3,90.305,90.28,90.28,41000000.0
2009-11-04 00:07:00,90.285,90.31,90.275,90.31,32900000.0
2009-11-04 00:08:00,90.31,90.31,90.31,90.31,5000000.0
2009-11-04 00:09:00,90.31,90.31,90.31,90.31,4000000.0
2009-11-04 00:10:00,90.31,90.31,90.31,90.31,7500000.0
2009-11-04 00:11:00,90.31,90.31,90.31,90.31,5000000.0
2009-11-04 00:12:00,90.31,90.31,90.295,90.3,40500000.0
2009-11-04 00:13:00,90.305,90.305,90.295,90.3,11400000.0
2009-11-04 00:14:00,90.3,90.3,90.3,90.3,5000000.0
2009-11-04 00:15:00,90.3,90.3,90.285,90.295,64500000.0
2009-11-04 00:16:00,90.295,90.33,90.295,90.315,114400000.0
2009-11-04 00:17:00,90.33,90.33,90.3,90.31,68000000.0
2009-11-04 00:18:00,90.325,90.33,90.32,90.33,11700000.0
2009-11-04 00:19:00,90.325,90.33,90.325,90.33,14600000.0
2009-11-04 00:20:00,90.32,90.32,90.295,90.315,74200000.0
2009-11-04 00:21:00,90.315,90.33,90.31,90.33,37800000.0
2009-11-04 00:22:00,90.32,90.32,90.32,90.32,2700000.0
2009-11-04 00:23:00,90.32,90.32,90.32,90.32,2000000.0
2009-11-04 00:24:00,90.32,90.33,90.315,90.32,27300000.0
2009-11-04 00:25:00,90.32,90.32,90.315,90.32,21700000.0
2009-11-04 00:26:00,90.32,90.32,90.31,90.315,21600000.0
2009-11-04 00:27:00,90.315,90.315,90.315,90.315,12400000.0
2009-11-04 00:28:00,90.315,90.32,90.315,90.32,8600000.0
2009-11-04 00:29:00,90.32,90.32,90.305,90.32,34000000.0
2009-11-04 00:30:00,90.32,90.32,90.315,90.315,31400000.0
2009-11-04 00:31:00,90.315,90.315,90.315,90.315,13100000.0
2009-11-04 00:32:00,90.315,90.32,90.31,90.31,41900000.0
2009-11-04 00:33:00,90.32,90.32,90.3,90.305,42600000.0
2009-11-04 00:34:00,90.305,90.305,90.3,90.3,10600000.0
2009-11-04 00:35:00,90.3,90.3,90.3,90.3,3000000.0
2009-11-04 00:36:00,90.3,90.305,90.295,90.295,21400000.0
2009-11-04 00:37:00,90.3,90.305,90.3,90.3,25100000.0
2009-11-04 00:38:00,90.3,90.31,90.3,90.3,26700000.0
2009-11-04 00:39:00,90.3,90.32,90.3,90.31,37100000.0
2009-11-04 00:40:00,90.31,90.315,90.305,90.315,23400000.0
2009-11-04 00:41:00,90.315,90.315,90.305,90.31,14900000.0
2009-11-04 00:42:00,90.305,90.305,90.3,90.305,22700000.0
2009-11-04 00:43:00,90.305,90.305,90.305,90.305,4000000.0
2009-11-04 00:44:00,90.305,90.315,90.305,90.305,17400000.0
2009-11-04 00:45:00,90.305,90.305,90.305,90.305,12700000.0
2009-11-04 00:46:00,90.3,90.305,90.3,90.305,83700002.0
2009-11-04 00:47:00,90.305,90.315,90.305,90.305,10800000.0
2009-11-04 00:48:00,90.315,90.325,90.305,90.32,16000000.0
2009-11-04 00:49:00,90.325,90.325,90.31,90.315,13000000.0
2009-11-04 00:50:00,90.315,90.315,90.305,90.315,17700000.0
2009-11-04 00:51:00,90.315,90.325,90.315,90.32,10000000.0
2009-11-04 00:52:00,90.32,90.325,90.315,90.325,11400000.0
2009-11-04 00:53:00,90.33,90.34,90.325,90.33,55100000.0
2009-11-04 00:54:00,90.33,90.33,90.325,90.325,3000000.0
2009-11-04 00:55:00,90.33,90.33,90.33,90.33,10200000.0
2009-11-04 00:56:00,90.33,90.33,90.325,90.325,36100000.0
2009-11-04 00:57:00,90.325,90.33,90.325,90.33,44600000.0
2009-11-04 00:58:00,90.33,90.335,90.325,90.33,45000000.0
2009-11-04 00:59:00,90.325,90.325,90.325,90.325,44000000.0
2009-11-04 01:00:00,90.325,90.33,90.3,90.3,147900000.0
2009-11-04 01:01:00,90.3,90.3,90.28,90.28,244700001.0
2009-11-04 01:02:00,90.29,90.29,90.27,90.285,373000000.0
2009-11-04 01:03:00,90.28,90.285,90.275,90.275,97000000.0
2009-11-04 01:04:00,90.27,90.275,90.27,90.275,35600000.0
2009-11-04 01:05:00,90.275,90.285,90.275,90.275,34500000.0
2009-11-04 01:06:00,90.275,90.275,90.275,90.275,2000000.0
2009-11-04 01:07:00,90.275,90.285,90.275,90.275,125700000.0
2009-11-04 01:08:00,90.275,90.285,90.275,90.28,103500000.0
2009-11-04 01:09:00,90.275,90.285,90.275,90.275,98000000.0
2009-11-04 01:10:00,90.275,90.295,90.275,90.29,147000000.0
2009-11-04 01:11:00,90.29,90.29,90.285,90.285,32600000.0
2009-11-04 01:12:00,90.285,90.285,90.285,90.285,2000000.0
2009-11-04 01:13:00,90.275,90.295,90.275,90.295,61700000.0
2009-11-04 01:14:00,90.295,90.32,90.29,90.32,136900000.0
2009-11-04 01:15:00,90.32,90.33,90.32,90.33,100000000.0
2009-11-04 01:16:00,90.335,90.345,90.335,90.345,71300000.0
2009-11-04 01:17:00,90.345,90.345,90.335,90.335,131300000.0
2009-11-04 01:18:00,90.335,90.335,90.335,90.335,114500000.0
2009-11-04 01:19:00,90.335,90.345,90.335,90.345,92100000.0
2009-11-04 01:20:00,90.335,90.335,90.315,90.325,200600000.0
2009-11-04 01:21:00,90.315,90.32,90.315,90.315,121900000.0
2009-11-04 01:22:00,90.315,90.325,90.315,90.325,131200000.0
2009-11-04 01:23:00,90.325,90.325,90.315,90.325,40900000.0
2009-11-04 01:24:00,90.32,90.325,90.315,90.325,81900000.0
2009-11-04 01:25:00,90.325,90.325,90.325,90.325,12400000.0
2009-11-04 01:26:00,90.325,90.325,90.325,90.325,64800000.0
2009-11-04 01:27:00,90.325,90.33,90.325,90.33,115600000.0
2009-11-04 01:28:00,90.335,90.36,90.335,90.36,214700000.0
2009-11-04 01:29:00,90.36,90.36,90.335,90.355,247800000.0
2009-11-04 01:30:00,90.355,90.355,90.35,90.355,54000000.0
2009-11-04 01:31:00,90.355,90.365,90.355,90.365,202400000.0
2009-11-04 01:32:00,90.365,90.375,90.365,90.37,60300000.0
2009-11-04 01:33:00,90.375,90.38,90.37,90.375,141100000.0
2009-11-04 01:34:00,90.375,90.38,90.37,90.38,161500000.0
2009-11-04 01:35:00,90.39,90.405,90.385,90.4,143000000.0
2009-11-04 01:36:00,90.4,90.405,90.39,90.4,100100000.0
2009-11-04 01:37:00,90.405,90.41,90.4,90.41,88700000.0
2009-11-04 01:38:00,90.405,90.41,90.39,90.395,138200000.0
2009-11-04 01:39:00,90.395,90.395,90.365,90.37,344300001.0
2009-11-04 01:40:00,90.37,90.37,90.35,90.35,290800000.0
2009-11-04 01:41:00,90.35,90.355,90.34,90.355,244500000.0
2009-11-04 01:42:00,90.355,90.36,90.33,90.33,223300000.0
2009-11-04 01:43:00,90.33,90.33,90.33,90.33,17300000.0
2009-11-04 01:44:00,90.335,90.34,90.335,90.34,81600000.0
2009-11-04 01:45:00,90.34,90.385,90.34,90.38,153200000.0
2009-11-04 01:46:00,90.375,90.385,90.355,90.355,150300000.0
2009-11-04 01:47:00,90.355,90.36,90.345,90.36,68100000.0
2009-11-04 01:48:00,90.36,90.38,90.36,90.37,69900000.0
2009-11-04 01:49:00,90.38,90.39,90.375,90.38,58500000.0
2009-11-04 01:50:00,90.375,90.375,90.365,90.365,36500000.0
2009-11-04 01:51:00,90.365,90.37,90.365,90.37,15400000.0
2009-11-04 01:52:00,90.37,90.38,90.37,90.375,52100000.0
2009-11-04 01:53:00,90.375,90.385,90.375,90.385,64700000.0
2009-11-04 01:54:00,90.385,90.385,90.38,90.38,45900000.0
2009-11-04 01:55:00,90.38,90.385,90.38,90.385,35000000.0
2009-11-04 01:56:00,90.385,90.385,90.38,90.38,21900000.0
2009-11-04 01:57:00,90.385,90.39,90.385,90.39,17900000.0
2009-11-04 01:58:00,90.395,90.41,90.395,90.405,72600000.0
2009-11-04 01:59:00,90.41,90.43,90.405,90.43,291200000.0
2009-11-04 02:00:00,90.43,90.43,90.395,90.42,395800000.0
2009-11-04 02:01:00,90.42,90.42,90.395,90.395,168600000.0
2009-11-04 02:02:00,90.4,90.4,90.385,90.385,173800000.0
2009-11-04 02:03:00,90.385,90.39,90.385,90.385,29000000.0
2009-11-04 02:04:00,90.375,90.395,90.375,90.385,184400000.0
2009-11-04 02:05:00,90.38,90.385,90.375,90.38,178800000.0
2009-11-04 02:06:00,90.375,90.38,90.365,90.38,251100000.0
2009-11-04 02:07:00,90.38,90.38,90.365,90.37,190100000.0
2009-11-04 02:08:00,90.37,90.375,90.365,90.37,174300000.0
2009-11-04 02:09:00,90.37,90.375,90.36,90.365,211300000.0
2009-11-04 02:10:00,90.36,90.37,90.36,90.365,112800000.0
2009-11-04 02:11:00,90.365,90.37,90.36,90.36,320100000.0
2009-11-04 02:12:00,90.36,90.38,90.35,90.365,342500000.0
2009-11-04 02:13:00,90.365,90.375,90.36,90.36,177200000.0
2009-11-04 02:14:00,90.36,90.375,90.36,90.37,248200000.0
2009-11-04 02:15:00,90.37,90.37,90.36,90.36,171300000.0
2009-11-04 02:16:00,90.36,90.365,90.36,90.365,124600000.0
2009-11-04 02:17:00,90.365,90.365,90.35,90.355,225800000.0
2009-11-04 02:18:00,90.355,90.355,90.335,90.34,293400000.0
2009-11-04 02:19:00,90.34,90.34,90.295,90.295,343000000.0
2009-11-04 02:20:00,90.295,90.305,90.295,90.305,170400000.0
2009-11-04 02:21:00,90.305,90.31,90.3,90.305,156800000.0
2009-11-04 02:22:00,90.305,90.315,90.305,90.315,121600000.0
2009-11-04 02:23:00,90.31,90.31,90.295,90.305,354300000.0
2009-11-04 02:24:00,90.305,90.31,90.3,90.3,295400000.0
2009-11-04 02:25:00,90.3,90.3,90.28,90.28,135200000.0
2009-11-04 02:26:00,90.28,90.285,90.26,90.26,258900000.0
2009-11-04 02:27:00,90.26,90.27,90.255,90.26,501100000.0
2009-11-04 02:28:00,90.26,90.285,90.26,90.275,329500000.0
2009-11-04 02:29:00,90.275,90.275,90.26,90.265,343200000.0
2009-11-04 02:30:00,90.265,90.265,90.21,90.235,339100000.0
2009-11-04 02:31:00,90.235,90.265,90.235,90.235,130000000.0
2009-11-04 02:32:00,90.235,90.24,90.21,90.235,129300000.0
2009-11-04 02:33:00,90.235,90.235,90.205,90.205,206000000.0
2009-11-04 02:34:00,90.205,90.205,90.15,90.195,473700000.0
2009-11-04 02:35:00,90.195,90.2,90.18,90.185,408700000.0
2009-11-04 02:36:00,90.195,90.21,90.185,90.21,314800000.0
2009-11-04 02:37:00,90.21,90.23,90.185,90.23,327800000.0
2009-11-04 02:38:00,90.225,90.225,90.21,90.21,230200000.0
2009-11-04 02:39:00,90.21,90.21,90.2,90.21,139100000.0
2009-11-04 02:40:00,90.205,90.21,90.2,90.205,278400000.0
2009-11-04 02:41:00,90.205,90.22,90.2,90.22,293400000.0
2009-11-04 02:42:00,90.22,90.24,90.22,90.235,341900000.0
2009-11-04 02:43:00,90.235,90.235,90.225,90.23,237200000.0
2009-11-04 02:44:00,90.23,90.245,90.225,90.245,590200000.0
2009-11-04 02:45:00,90.245,90.245,90.225,90.225,301400000.0
2009-11-04 02:46:00,90.225,90.225,90.195,90.215,384800000.0
2009-11-04 02:47:00,90.215,90.23,90.215,90.225,190500000.0
2009-11-04 02:48:00,90.225,90.225,90.22,90.22,247600000.0
2009-11-04 02:49:00,90.22,90.22,90.185,90.19,454100000.0
2009-11-04 02:50:00,90.195,90.195,90.18,90.185,204400000.0
2009-11-04 02:51:00,90.185,90.19,90.17,90.175,281000000.0
2009-11-04 02:52:00,90.175,90.185,90.17,90.185,390900000.0
2009-11-04 02:53:00,90.185,90.185,90.135,90.14,536900000.0
2009-11-04 02:54:00,90.14,90.145,90.085,90.085,439800000.0
2009-11-04 02:55:00,90.085,90.09,90.045,90.09,495500000.0
2009-11-04 02:56:00,90.085,90.12,90.085,90.09,435000000.0
2009-11-04 02:57:00,90.09,90.115,90.09,90.1,286400000.0
2009-11-04 02:58:00,90.1,90.1,90.085,90.1,267100000.0
2009-11-04 02:59:00,90.105,90.11,90.07,90.11,409600000.0
2009-11-04 03:00:00,90.12,90.13,90.11,90.125,207000000.0
2009-11-04 03:01:00,90.125,90.13,90.12,90.13,168700000.0
2009-11-04 03:02:00,90.13,90.145,90.13,90.13,275700000.0
2009-11-04 03:03:00,90.125,90.14,90.12,90.13,138600000.0
2009-11-04 03:04:00,90.13,90.14,90.12,90.14,186200000.0
2009-11-04 03:05:00,90.14,90.14,90.14,90.14,149600000.0
2009-11-04 03:06:00,90.14,90.17,90.14,90.16,455100000.0
2009-11-04 03:07:00,90.17,90.21,90.165,90.21,443300000.0
2009-11-04 03:08:00,90.21,90.21,90.18,90.18,663800000.0
2009-11-04 03:09:00,90.18,90.19,90.17,90.185,554199999.0
2009-11-04 03:10:00,90.185,90.195,90.175,90.175,408900000.0
2009-11-04 03:11:00,90.175,90.19,90.175,90.185,368400000.0
2009-11-04 03:12:00,90.185,90.19,90.17,90.175,192100000.0
2009-11-04 03:13:00,90.175,90.175,90.14,90.16,370700000.0
2009-11-04 03:14:00,90.16,90.16,90.14,90.15,237600000.0
2009-11-04 03:15:00,90.15,90.18,90.15,90.155,417600000.0
2009-11-04 03:16:00,90.155,90.16,90.14,90.15,410900000.0
2009-11-04 03:17:00,90.155,90.17,90.155,90.155,139700000.0
2009-11-04 03:18:00,90.155,90.16,90.15,90.155,67200000.0
2009-11-04 03:19:00,90.155,90.16,90.15,90.15,167100000.0
2009-11-04 03:20:00,90.15,90.15,90.15,90.15,95900000.0
2009-11-04 03:21:00,90.155,90.16,90.155,90.155,119200000.0
2009-11-04 03:22:00,90.155,90.155,90.14,90.14,239400000.0
2009-11-04 03:23:00,90.14,90.14,90.11,90.13,323900000.0
2009-11-04 03:24:00,90.13,90.15,90.13,90.15,395700000.0
2009-11-04 03:25:00,90.15,90.15,90.145,90.15,143700000.0
2009-11-04 03:26:00,90.15,90.16,90.15,90.16,185500000.0
2009-11-04 03:27:00,90.165,90.18,90.165,90.18,554500000.0
2009-11-04 03:28:00,90.18,90.18,90.17,90.17,199400000.0
2009-11-04 03:29:00,90.17,90.18,90.16,90.18,285200000.0
2009-11-04 03:30:00,90.18,90.18,90.18,90.18,123600000.0
2009-11-04 03:31:00,90.175,90.175,90.165,90.17,344200000.0
2009-11-04 03:32:00,90.17,90.17,90.16,90.165,206800000.0
2009-11-04 03:33:00,90.17,90.17,90.165,90.17,82200000.0
2009-11-04 03:34:00,90.17,90.17,90.155,90.16,119600000.0
2009-11-04 03:35:00,90.16,90.18,90.16,90.175,124800000.0
2009-11-04 03:36:00,90.175,90.18,90.175,90.18,66800000.0
2009-11-04 03:37:00,90.185,90.205,90.185,90.2,190000000.0
2009-11-04 03:38:00,90.2,90.2,90.19,90.19,35300000.0
2009-11-04 03:39:00,90.19,90.205,90.185,90.205,143900000.0
2009-11-04 03:40:00,90.205,90.215,90.2,90.21,268500000.0
2009-11-04 03:41:00,90.21,90.225,90.205,90.22,417300000.0
2009-11-04 03:42:00,90.22,90.225,90.205,90.205,232900000.0
2009-11-04 03:43:00,90.205,90.205,90.185,90.185,74500000.0
2009-11-04 03:44:00,90.185,90.185,90.175,90.175,184300000.0
2009-11-04 03:45:00,90.175,90.175,90.155,90.155,359900000.0
2009-11-04 03:46:00,90.16,90.16,90.11,90.12,643400000.0
2009-11-04 03:47:00,90.12,90.145,90.12,90.14,400300000.0
2009-11-04 03:48:00,90.15,90.155,90.13,90.14,413400000.0
2009-11-04 03:49:00,90.14,90.15,90.14,90.15,283200000.0
2009-11-04 03:50:00,90.155,90.16,90.14,90.145,316400000.0
2009-11-04 03:51:00,90.15,90.155,90.135,90.135,282200000.0
2009-11-04 03:52:00,90.14,90.17,90.14,90.165,266200000.0
2009-11-04 03:53:00,90.16,90.17,90.15,90.165,264700000.0
2009-11-04 03:54:00,90.165,90.185,90.16,90.185,176400000.0
2009-11-04 03:55:00,90.175,90.19,90.165,90.17,325900000.0
2009-11-04 03:56:00,90.17,90.17,90.15,90.16,274900000.0
2009-11-04 03:57:00,90.16,90.19,90.16,90.19,230700000.0
2009-11-04 03:58:00,90.19,90.205,90.185,90.205,174400000.0
2009-11-04 03:59:00,90.205,90.205,90.185,90.195,451600000.0
2009-11-04 04:00:00,90.195,90.205,90.185,90.185,560900000.0
2009-11-04 04:01:00,90.185,90.2,90.185,90.195,312400000.0
2009-11-04 04:02:00,90.2,90.2,90.175,90.18,292100000.0
2009-11-04 04:03:00,90.18,90.185,90.165,90.185,241700000.0
2009-11-04 04:04:00,90.18,90.205,90.17,90.2,278100000.0
2009-11-04 04:05:00,90.2,90.21,90.2,90.205,191300000.0
2009-11-04 04:06:00,90.205,90.205,90.2,90.2,158500000.0
2009-11-04 04:07:00,90.195,90.2,90.19,90.2,312800000.0
2009-11-04 04:08:00,90.2,90.2,90.19,90.2,409600000.0
2009-11-04 04:09:00,90.2,90.2,90.185,90.19,440400000.0
2009-11-04 04:10:00,90.185,90.21,90.185,90.21,261600000.0
2009-11-04 04:11:00,90.205,90.21,90.195,90.2,336700000.0
2009-11-04 04:12:00,90.2,90.2,90.17,90.18,468100000.0
2009-11-04 04:13:00,90.18,90.19,90.165,90.18,412200000.0
2009-11-04 04:14:00,90.185,90.205,90.18,90.205,509900000.0
2009-11-04 04:15:00,90.2,90.205,90.195,90.2,564400000.0
2009-11-04 04:16:00,90.195,90.205,90.18,90.18,329000000.0
2009-11-04 04:17:00,90.18,90.205,90.18,90.2,715200000.0
2009-11-04 04:18:00,90.2,90.2,90.17,90.175,543700000.0
2009-11-04 04:19:00,90.17,90.19,90.17,90.185,557700000.0
2009-11-04 04:20:00,90.185,90.195,90.17,90.175,390900000.0
2009-11-04 04:21:00,90.18,90.18,90.175,90.175,69500000.0
2009-11-04 04:22:00,90.175,90.175,90.17,90.175,244700000.0
2009-11-04 04:23:00,90.175,90.175,90.175,90.175,232800000.0
2009-11-04 04:24:00,90.175,90.18,90.17,90.175,149300000.0
2009-11-04 04:25:00,90.175,90.185,90.175,90.175,337500000.0
2009-11-04 04:26:00,90.175,90.175,90.17,90.17,175600000.0
2009-11-04 04:27:00,90.175,90.18,90.17,90.175,351800000.0
2009-11-04 04:28:00,90.175,90.18,90.17,90.17,406200000.0
2009-11-04 04:29:00,90.17,90.18,90.17,90.175,275500000.0
2009-11-04 04:30:00,90.175,90.18,90.175,90.18,200700000.0
2009-11-04 04:31:00,90.18,90.18,90.17,90.17,132900000.0
2009-11-04 04:32:00,90.17,90.185,90.17,90.18,519500000.0
2009-11-04 04:33:00,90.175,90.18,90.175,90.175,335200000.0
2009-11-04 04:34:00,90.175,90.185,90.17,90.18,310300000.0
2009-11-04 04:35:00,90.18,90.185,90.175,90.175,111500000.0
2009-11-04 04:36:00,90.175,90.19,90.17,90.185,229700000.0
2009-11-04 04:37:00,90.18,90.19,90.18,90.19,176300000.0
2009-11-04 04:38:00,90.19,90.19,90.18,90.18,333100000.0
2009-11-04 04:39:00,90.18,90.18,90.18,90.18,53300000.0
2009-11-04 04:40:00,90.18,90.18,90.18,90.18,30400000.0
2009-11-04 04:41:00,90.185,90.19,90.185,90.19,20800000.0
2009-11-04 04:42:00,90.185,90.185,90.18,90.185,209000000.0
2009-11-04 04:43:00,90.18,90.18,90.175,90.18,85800000.0
2009-11-04 04:44:00,90.18,90.18,90.18,90.18,60800000.0
2009-11-04 04:45:00,90.18,90.185,90.18,90.185,14400000.0
2009-11-04 04:46:00,90.185,90.19,90.185,90.19,182800000.0
2009-11-04 04:47:00,90.19,90.19,90.19,90.19,30400000.0
2009-11-04 04:48:00,90.185,90.19,90.18,90.19,66300000.0
2009-11-04 04:49:00,90.19,90.19,90.185,90.19,177800000.0
2009-11-04 04:50:00,90.19,90.19,90.185,90.19,206000000.0
2009-11-04 04:51:00,90.19,90.2,90.19,90.19,174900000.0
2009-11-04 04:52:00,90.19,90.19,90.19,90.19,177700000.0
2009-11-04 04:53:00,90.19,90.19,90.185,90.185,122800000.0
2009-11-04 04:54:00,90.185,90.19,90.185,90.19,72100000.0
2009-11-04 04:55:00,90.19,90.21,90.19,90.205,296300000.0
2009-11-04 04:56:00,90.205,90.23,90.205,90.225,422900000.0
2009-11-04 04:57:00,90.225,90.27,90.225,90.24,566600000.0
2009-11-04 04:58:00,90.24,90.24,90.235,90.24,472100000.0
2009-11-04 04:59:00,90.24,90.24,90.23,90.24,211400000.0
2009-11-04 05:00:00,90.235,90.24,90.23,90.24,173600000.0
2009-11-04 05:01:00,90.24,90.24,90.23,90.24,300500000.0
2009-11-04 05:02:00,90.24,90.24,90.235,90.24,161000000.0
2009-11-04 05:03:00,90.24,90.24,90.23,90.235,101800000.0
2009-11-04 05:04:00,90.235,90.24,90.22,90.225,602300000.0
2009-11-04 05:05:00,90.225,90.235,90.22,90.23,327500000.0
2009-11-04 05:06:00,90.23,90.23,90.22,90.225,230700000.0
2009-11-04 05:07:00,90.225,90.24,90.225,90.24,235300000.0
2009-11-04 05:08:00,90.24,90.24,90.235,90.235,317600000.0
2009-11-04 05:09:00,90.235,90.235,90.23,90.23,74400000.0
2009-11-04 05:10:00,90.23,90.24,90.22,90.225,87600000.0
2009-11-04 05:11:00,90.225,90.225,90.22,90.22,178900000.0
2009-11-04 05:12:00,90.22,90.22,90.22,90.22,48700000.0
2009-11-04 05:13:00,90.22,90.23,90.22,90.22,128700000.0
2009-11-04 05:14:00,90.22,90.23,90.22,90.225,173100000.0
2009-11-04 05:15:00,90.23,90.23,90.225,90.23,225300000.0
2009-11-04 05:16:00,90.23,90.23,90.225,90.23,50200000.0
2009-11-04 05:17:00,90.23,90.23,90.225,90.225,58400000.0
2009-11-04 05:18:00,90.225,90.225,90.225,90.225,208500000.0
2009-11-04 05:19:00,90.225,90.23,90.22,90.225,222700000.0
2009-11-04 05:20:00,90.225,90.225,90.22,90.22,101200000.0
2009-11-04 05:21:00,90.22,90.23,90.22,90.23,126200000.0
2009-11-04 05:22:00,90.225,90.24,90.22,90.24,204600000.0
2009-11-04 05:23:00,90.24,90.24,90.23,90.235,289000000.0
2009-11-04 05:24:00,90.235,90.265,90.235,90.26,520800000.0
2009-11-04 05:25:00,90.26,90.265,90.255,90.26,149400000.0
2009-11-04 05:26:00,90.26,90.26,90.25,90.25,104000000.0
2009-11-04 05:27:00,90.25,90.25,90.25,90.25,37900000.0
2009-11-04 05:28:00,90.25,90.25,90.25,90.25,54400000.0
2009-11-04 05:29:00,90.25,90.25,90.25,90.25,99800000.0
2009-11-04 05:30:00,90.25,90.25,90.25,90.25,27000000.0
2009-11-04 05:31:00,90.25,90.25,90.25,90.25,55900000.0
2009-11-04 05:32:00,90.25,90.25,90.25,90.25,72000000.0
2009-11-04 05:33:00,90.25,90.25,90.25,90.25,29200000.0
2009-11-04 05:34:00,90.25,90.265,90.24,90.265,272400000.0
2009-11-04 05:35:00,90.265,90.265,90.245,90.245,450300000.0
2009-11-04 05:36:00,90.24,90.26,90.24,90.26,313100000.0
2009-11-04 05:37:00,90.26,90.275,90.26,90.27,336000000.0
2009-11-04 05:38:00,90.265,90.265,90.26,90.26,43500000.0
2009-11-04 05:39:00,90.26,90.27,90.255,90.26,264600000.0
2009-11-04 05:40:00,90.26,90.26,90.23,90.235,283000000.0
2009-11-04 05:41:00,90.235,90.24,90.235,90.235,96600000.0
2009-11-04 05:42:00,90.235,90.235,90.235,90.235,17600000.0
2009-11-04 05:43:00,90.235,90.245,90.235,90.235,328400000.0
2009-11-04 05:44:00,90.235,90.24,90.235,90.24,206900000.0
2009-11-04 05:45:00,90.24,90.245,90.24,90.245,125500000.0
2009-11-04 05:46:00,90.245,90.26,90.245,90.26,221300000.0
2009-11-04 05:47:00,90.26,90.26,90.24,90.24,150300000.0
2009-11-04 05:48:00,90.245,90.245,90.235,90.24,177000000.0
2009-11-04 05:49:00,90.24,90.255,90.235,90.25,415800000.0
2009-11-04 05:50:00,90.25,90.26,90.25,90.255,309900000.0
2009-11-04 05:51:00,90.26,90.26,90.255,90.26,293600000.0
2009-11-04 05:52:00,90.26,90.27,90.255,90.265,345600000.0
2009-11-04 05:53:00,90.265,90.28,90.25,90.265,385900000.0
2009-11-04 05:54:00,90.27,90.27,90.255,90.26,155200000.0
2009-11-04 05:55:00,90.26,90.27,90.26,90.27,91000000.0
2009-11-04 05:56:00,90.27,90.27,90.265,90.27,78500000.0
2009-11-04 05:57:00,90.27,90.27,90.265,90.265,142300000.0
2009-11-04 05:58:00,90.265,90.27,90.255,90.255,151200000.0
2009-11-04 05:59:00,90.255,90.26,90.25,90.25,131000000.0
2009-11-04 06:00:00,90.25,90.25,90.235,90.24,150900000.0
2009-11-04 06:01:00,90.24,90.24,90.235,90.24,79500000.0
2009-11-04 06:02:00,90.24,90.24,90.235,90.24,108200000.0
2009-11-04 06:03:00,90.24,90.24,90.235,90.24,167100000.0
2009-11-04 06:04:00,90.24,90.24,90.235,90.235,73600000.0
2009-11-04 06:05:00,90.235,90.24,90.235,90.24,88900000.0
2009-11-04 06:06:00,90.24,90.245,90.24,90.245,109900000.0
2009-11-04 06:07:00,90.245,90.25,90.24,90.245,241700000.0
2009-11-04 06:08:00,90.245,90.245,90.24,90.245,85000000.0
2009-11-04 06:09:00,90.245,90.245,90.24,90.24,160200000.0
2009-11-04 06:10:00,90.24,90.24,90.24,90.24,115900000.0
2009-11-04 06:11:00,90.24,90.24,90.24,90.24,112100000.0
2009-11-04 06:12:00,90.24,90.24,90.23,90.23,205000000.0
2009-11-04 06:13:00,90.23,90.235,90.23,90.235,160900000.0
2009-11-04 06:14:00,90.235,90.235,90.22,90.225,267300000.0
2009-11-04 06:15:00,90.225,90.225,90.21,90.215,376000000.0
2009-11-04 06:16:00,90.21,90.215,90.21,90.21,176800000.0
2009-11-04 06:17:00,90.21,90.21,90.185,90.185,393000000.0
2009-11-04 06:18:00,90.185,90.215,90.185,90.21,193900000.0
2009-11-04 06:19:00,90.21,90.215,90.205,90.215,269100000.0
2009-11-04 06:20:00,90.215,90.215,90.215,90.215,46400000.0
2009-11-04 06:21:00,90.215,90.235,90.215,90.23,404500000.0
2009-11-04 06:22:00,90.23,90.235,90.225,90.23,202100000.0
2009-11-04 06:23:00,90.23,90.23,90.225,90.225,54900000.0
2009-11-04 06:24:00,90.225,90.23,90.22,90.23,82400000.0
2009-11-04 06:25:00,90.23,90.235,90.225,90.23,104700000.0
2009-11-04 06:26:00,90.23,90.235,90.23,90.23,32200000.0
2009-11-04 06:27:00,90.23,90.23,90.23,90.23,24000000.0
2009-11-04 06:28:00,90.23,90.23,90.23,90.23,118400000.0
2009-11-04 06:29:00,90.23,90.23,90.23,90.23,20000000.0
2009-11-04 06:30:00,90.225,90.23,90.225,90.225,181700000.0
2009-11-04 06:31:00,90.225,90.23,90.225,90.23,50300000.0
2009-11-04 06:32:00,90.23,90.23,90.23,90.23,44700000.0
2009-11-04 06:33:00,90.23,90.23,90.225,90.225,8900000.0
2009-11-04 06:34:00,90.225,90.225,90.22,90.22,186700000.0
2009-11-04 06:35:00,90.22,90.23,90.21,90.215,300300000.0
2009-11-04 06:36:00,90.215,90.22,90.215,90.22,110500000.0
2009-11-04 06:37:00,90.22,90.22,90.215,90.215,27300000.0
2009-11-04 06:38:00,90.215,90.23,90.215,90.215,178900000.0
2009-11-04 06:39:00,90.215,90.22,90.215,90.22,96800000.0
2009-11-04 06:40:00,90.22,90.23,90.22,90.23,16000000.0
2009-11-04 06:41:00,90.225,90.23,90.22,90.23,183800000.0
2009-11-04 06:42:00,90.23,90.23,90.225,90.23,79100000.0
2009-11-04 06:43:00,90.23,90.23,90.22,90.22,116600000.0
2009-11-04 06:44:00,90.22,90.22,90.22,90.22,36100000.0
2009-11-04 06:45:00,90.22,90.22,90.21,90.21,303700000.0
2009-11-04 06:46:00,90.21,90.21,90.21,90.21,8800000.0
2009-11-04 06:47:00,90.215,90.22,90.215,90.215,122400000.0
2009-11-04 06:48:00,90.215,90.22,90.21,90.22,165600000.0
2009-11-04 06:49:00,90.22,90.22,90.21,90.215,240800000.0
2009-11-04 06:50:00,90.215,90.215,90.21,90.21,200200000.0
2009-11-04 06:51:00,90.21,90.215,90.21,90.215,190200000.0
2009-11-04 06:52:00,90.215,90.235,90.215,90.23,328600000.0
2009-11-04 06:53:00,90.23,90.23,90.23,90.23,10200000.0
2009-11-04 06:54:00,90.23,90.235,90.225,90.23,158500002.0
2009-11-04 06:55:00,90.23,90.23,90.225,90.225,24000000.0
2009-11-04 06:56:00,90.225,90.225,90.215,90.22,166800000.0
2009-11-04 06:57:00,90.215,90.22,90.215,90.215,93800000.0
2009-11-04 06:58:00,90.21,90.22,90.21,90.22,11500000.0
2009-11-04 06:59:00,90.215,90.225,90.215,90.225,37300000.0
2009-11-04 07:00:00,90.225,90.235,90.225,90.23,207000000.0
2009-11-04 07:01:00,90.23,90.235,90.225,90.23,186100000.0
2009-11-04 07:02:00,90.23,90.23,90.23,90.23,327100000.0
2009-11-04 07:03:00,90.23,90.235,90.23,90.235,54000000.0
2009-11-04 07:04:00,90.235,90.235,90.23,90.235,89100000.0
2009-11-04 07:05:00,90.235,90.235,90.235,90.235,44000000.0
2009-11-04 07:06:00,90.235,90.24,90.235,90.24,32900000.0
2009-11-04 07:07:00,90.24,90.24,90.235,90.235,85100000.0
2009-11-04 07:08:00,90.24,90.245,90.235,90.24,131700000.0
2009-11-04 07:09:00,90.24,90.24,90.23,90.235,220700000.0
2009-11-04 07:10:00,90.235,90.235,90.23,90.235,142300000.0
2009-11-04 07:11:00,90.24,90.24,90.23,90.24,70600000.0
2009-11-04 07:12:00,90.24,90.24,90.235,90.235,78400000.0
2009-11-04 07:13:00,90.235,90.24,90.235,90.24,48200000.0
2009-11-04 07:14:00,90.24,90.24,90.235,90.24,145700000.0
2009-11-04 07:15:00,90.24,90.245,90.235,90.24,201300000.0
2009-11-04 07:16:00,90.24,90.265,90.24,90.25,368500000.0
2009-11-04 07:17:00,90.25,90.27,90.25,90.26,199900000.0
2009-11-04 07:18:00,90.26,90.265,90.255,90.255,322400000.0
2009-11-04 07:19:00,90.255,90.26,90.25,90.255,205400000.0
2009-11-04 07:20:00,90.255,90.275,90.24,90.255,546800000.0
2009-11-04 07:21:00,90.255,90.27,90.25,90.27,574600000.0
2009-11-04 07:22:00,90.27,90.27,90.265,90.265,398000000.0
2009-11-04 07:23:00,90.265,90.28,90.265,90.28,255300000.0
2009-11-04 07:24:00,90.28,90.285,90.28,90.28,198000000.0
2009-11-04 07:25:00,90.28,90.29,90.28,90.28,118800000.0
2009-11-04 07:26:00,90.28,90.29,90.275,90.285,241900000.0
2009-11-04 07:27:00,90.285,90.29,90.28,90.29,71500000.0
2009-11-04 07:28:00,90.285,90.29,90.285,90.285,111600000.0
2009-11-04 07:29:00,90.285,90.29,90.28,90.29,80600000.0
2009-11-04 07:30:00,90.29,90.31,90.29,90.305,261600000.0
2009-11-04 07:31:00,90.305,90.31,90.3,90.305,202400000.0
2009-11-04 07:32:00,90.305,90.305,90.3,90.3,115700000.0
2009-11-04 07:33:00,90.3,90.305,90.3,90.3,72200000.0
2009-11-04 07:34:00,90.3,90.31,90.3,90.3,181600000.0
2009-11-04 07:35:00,90.295,90.325,90.29,90.315,327600000.0
2009-11-04 07:36:00,90.315,90.315,90.305,90.31,214300000.0
2009-11-04 07:37:00,90.31,90.32,90.305,90.31,352800000.0
2009-11-04 07:38:00,90.31,90.32,90.31,90.315,213200000.0
2009-11-04 07:39:00,90.315,90.355,90.31,90.33,409000000.0
2009-11-04 07:40:00,90.33,90.35,90.315,90.315,397100000.0
2009-11-04 07:41:00,90.32,90.35,90.32,90.35,193900000.0
2009-11-04 07:42:00,90.35,90.365,90.345,90.355,414000000.0
2009-11-04 07:43:00,90.36,90.36,90.36,90.36,156000000.0
2009-11-04 07:44:00,90.36,90.36,90.35,90.35,120900000.0
2009-11-04 07:45:00,90.355,90.36,90.35,90.355,189500000.0
2009-11-04 07:46:00,90.355,90.36,90.35,90.355,237900000.0
2009-11-04 07:47:00,90.355,90.355,90.345,90.35,63000000.0
2009-11-04 07:48:00,90.35,90.37,90.35,90.37,250900000.0
2009-11-04 07:49:00,90.37,90.37,90.35,90.35,207700000.0
2009-11-04 07:50:00,90.35,90.35,90.35,90.35,72200000.0
2009-11-04 07:51:00,90.345,90.35,90.33,90.33,219700000.0
2009-11-04 07:52:00,90.33,90.33,90.325,90.325,57800000.0
2009-11-04 07:53:00,90.325,90.325,90.315,90.32,193100000.0
2009-11-04 07:54:00,90.32,90.325,90.31,90.32,183000000.0
2009-11-04 07:55:00,90.325,90.33,90.32,90.32,199200000.0
2009-11-04 07:56:00,90.32,90.33,90.32,90.33,145300000.0
2009-11-04 07:57:00,90.325,90.335,90.325,90.335,147700000.0
2009-11-04 07:58:00,90.34,90.345,90.33,90.34,169300000.0
2009-11-04 07:59:00,90.345,90.375,90.345,90.36,436800000.0
2009-11-04 08:00:00,90.36,90.375,90.36,90.365,312700000.0
2009-11-04 08:01:00,90.365,90.37,90.36,90.37,336800000.0
2009-11-04 08:02:00,90.37,90.37,90.345,90.355,333800000.0
2009-11-04 08:03:00,90.35,90.36,90.35,90.36,229100000.0
2009-11-04 08:04:00,90.36,90.36,90.34,90.34,343300000.0
2009-11-04 08:05:00,90.34,90.35,90.325,90.325,362900000.0
2009-11-04 08:06:00,90.33,90.335,90.32,90.335,476300000.0
2009-11-04 08:07:00,90.335,90.34,90.32,90.33,406600000.0
2009-11-04 08:08:00,90.325,90.335,90.325,90.33,164000000.0
2009-11-04 08:09:00,90.33,90.34,90.33,90.335,308500000.0
2009-11-04 08:10:00,90.33,90.335,90.33,90.335,147300000.0
2009-11-04 08:11:00,90.33,90.33,90.32,90.325,133400000.0
2009-11-04 08:12:00,90.32,90.335,90.32,90.33,129300000.0
2009-11-04 08:13:00,90.33,90.335,90.33,90.33,80700000.0
2009-11-04 08:14:00,90.33,90.33,90.325,90.325,257700000.0
2009-11-04 08:15:00,90.325,90.33,90.32,90.33,211600000.0
2009-11-04 08:16:00,90.33,90.34,90.33,90.34,101500000.0
2009-11-04 08:17:00,90.335,90.335,90.33,90.335,78800000.0
2009-11-04 08:18:00,90.335,90.335,90.335,90.335,73500000.0
2009-11-04 08:19:00,90.335,90.335,90.325,90.33,249200000.0
2009-11-04 08:20:00,90.33,90.34,90.33,90.335,67300000.0
2009-11-04 08:21:00,90.335,90.37,90.335,90.365,203800000.0
2009-11-04 08:22:00,90.365,90.37,90.36,90.36,194500000.0
2009-11-04 08:23:00,90.355,90.365,90.355,90.36,33500000.0
2009-11-04 08:24:00,90.36,90.36,90.35,90.35,242900000.0
2009-11-04 08:25:00,90.35,90.355,90.35,90.355,137400000.0
2009-11-04 08:26:00,90.355,90.36,90.35,90.36,150000000.0
2009-11-04 08:27:00,90.355,90.375,90.355,90.375,158700000.0
2009-11-04 08:28:00,90.37,90.425,90.37,90.415,632600000.0
2009-11-04 08:29:00,90.415,90.415,90.385,90.385,328400000.0
2009-11-04 08:30:00,90.39,90.405,90.38,90.385,370600000.0
2009-11-04 08:31:00,90.385,90.385,90.38,90.385,76300000.0
2009-11-04 08:32:00,90.39,90.435,90.39,90.43,432200000.0
2009-11-04 08:33:00,90.43,90.43,90.405,90.41,390900000.0
2009-11-04 08:34:00,90.405,90.405,90.38,90.38,240100000.0
2009-11-04 08:35:00,90.38,90.405,90.38,90.405,290900000.0
2009-11-04 08:36:00,90.405,90.405,90.4,90.4,76200000.0
2009-11-04 08:37:00,90.4,90.4,90.385,90.39,50800000.0
2009-11-04 08:38:00,90.39,90.395,90.39,90.39,32000000.0
2009-11-04 08:39:00,90.39,90.4,90.37,90.37,258500000.0
2009-11-04 08:40:00,90.37,90.385,90.365,90.37,250100000.0
2009-11-04 08:41:00,90.37,90.375,90.365,90.365,292300000.0
2009-11-04 08:42:00,90.365,90.38,90.36,90.38,125500000.0
2009-11-04 08:43:00,90.38,90.39,90.38,90.385,203200000.0
2009-11-04 08:44:00,90.385,90.4,90.385,90.4,220200000.0
2009-11-04 08:45:00,90.4,90.4,90.395,90.395,80000000.0
2009-11-04 08:46:00,90.395,90.395,90.37,90.39,315200000.0
2009-11-04 08:47:00,90.39,90.43,90.39,90.43,319700000.0
2009-11-04 08:48:00,90.43,90.44,90.415,90.44,615000000.0
2009-11-04 08:49:00,90.44,90.465,90.435,90.455,699900000.0
2009-11-04 08:50:00,90.46,90.48,90.455,90.47,1149600004.0
2009-11-04 08:51:00,90.465,90.465,90.45,90.45,213600000.0
2009-11-04 08:52:00,90.445,90.445,90.43,90.435,369200000.0
2009-11-04 08:53:00,90.435,90.46,90.435,90.45,503600000.0
2009-11-04 08:54:00,90.45,90.47,90.45,90.46,683799998.0
2009-11-04 08:55:00,90.46,90.5,90.46,90.48,1033800003.0
2009-11-04 08:56:00,90.48,90.49,90.465,90.47,528800000.0
2009-11-04 08:57:00,90.47,90.475,90.425,90.445,399200000.0
2009-11-04 08:58:00,90.445,90.46,90.405,90.41,438000000.0
2009-11-04 08:59:00,90.415,90.44,90.41,90.43,369300000.0
2009-11-04 09:00:00,90.43,90.47,90.43,90.46,347300000.0
2009-11-04 09:01:00,90.46,90.46,90.43,90.43,371200001.0
2009-11-04 09:02:00,90.43,90.435,90.41,90.435,558500000.0
2009-11-04 09:03:00,90.435,90.445,90.43,90.44,432500000.0
2009-11-04 09:04:00,90.44,90.45,90.435,90.435,283200000.0
2009-11-04 09:05:00,90.435,90.47,90.435,90.46,640300000.0
2009-11-04 09:06:00,90.465,90.47,90.45,90.455,401200001.0
2009-11-04 09:07:00,90.455,90.46,90.445,90.45,346600000.0
2009-11-04 09:08:00,90.45,90.455,90.44,90.45,269900000.0
2009-11-04 09:09:00,90.45,90.47,90.45,90.465,381300000.0
2009-11-04 09:10:00,90.465,90.49,90.46,90.48,545100000.0
2009-11-04 09:11:00,90.48,90.485,90.445,90.46,493000000.0
2009-11-04 09:12:00,90.46,90.47,90.46,90.46,367500000.0
2009-11-04 09:13:00,90.47,90.48,90.465,90.465,557800000.0
2009-11-04 09:14:00,90.47,90.47,90.445,90.45,391600000.0
2009-11-04 09:15:00,90.445,90.505,90.44,90.5,414300001.0
2009-11-04 09:16:00,90.505,90.505,90.475,90.495,471400000.0
2009-11-04 09:17:00,90.49,90.49,90.47,90.47,380800000.0
2009-11-04 09:18:00,90.47,90.475,90.46,90.475,340100000.0
2009-11-04 09:19:00,90.475,90.49,90.47,90.475,385000000.0
2009-11-04 09:20:00,90.475,90.51,90.475,90.495,681000000.0
2009-11-04 09:21:00,90.495,90.525,90.485,90.485,563200000.0
2009-11-04 09:22:00,90.485,90.49,90.48,90.49,268600000.0
2009-11-04 09:23:00,90.49,90.515,90.49,90.51,137900000.0
2009-11-04 09:24:00,90.51,90.575,90.51,90.56,442400000.0
2009-11-04 09:25:00,90.56,90.595,90.55,90.585,724700001.0
2009-11-04 09:26:00,90.585,90.6,90.57,90.575,517800000.0
2009-11-04 09:27:00,90.58,90.58,90.55,90.58,474700001.0
2009-11-04 09:28:00,90.58,90.59,90.55,90.565,520699999.0
2009-11-04 09:29:00,90.565,90.575,90.555,90.56,255600000.0
2009-11-04 09:30:00,90.56,90.585,90.56,90.575,304300000.0
2009-11-04 09:31:00,90.575,90.575,90.555,90.555,405400000.0
2009-11-04 09:32:00,90.55,90.56,90.535,90.555,608299999.0
2009-11-04 09:33:00,90.555,90.565,90.545,90.545,437500000.0
2009-11-04 09:34:00,90.545,90.55,90.535,90.55,551900001.0
2009-11-04 09:35:00,90.55,90.57,90.54,90.555,515200000.0
2009-11-04 09:36:00,90.555,90.56,90.54,90.54,574300001.0
2009-11-04 09:37:00,90.54,90.55,90.54,90.55,412200000.0
2009-11-04 09:38:00,90.545,90.57,90.545,90.56,577300000.0
2009-11-04 09:39:00,90.565,90.59,90.55,90.55,586700001.0
2009-11-04 09:40:00,90.55,90.57,90.545,90.55,526000000.0
2009-11-04 09:41:00,90.55,90.55,90.53,90.53,405000000.0
2009-11-04 09:42:00,90.53,90.53,90.51,90.51,637899998.0
2009-11-04 09:43:00,90.51,90.54,90.51,90.54,325200000.0
2009-11-04 09:44:00,90.54,90.565,90.54,90.55,398200000.0
2009-11-04 09:45:00,90.55,90.575,90.545,90.57,491400000.0
2009-11-04 09:46:00,90.565,90.57,90.54,90.56,292600000.0
2009-11-04 09:47:00,90.56,90.57,90.55,90.57,767000000.0
2009-11-04 09:48:00,90.555,90.555,90.54,90.55,461300000.0
2009-11-04 09:49:00,90.55,90.55,90.54,90.545,256600000.0
2009-11-04 09:50:00,90.545,90.56,90.54,90.55,530100000.0
2009-11-04 09:51:00,90.55,90.55,90.54,90.54,537499999.0
2009-11-04 09:52:00,90.54,90.55,90.53,90.535,639599999.0
2009-11-04 09:53:00,90.535,90.55,90.53,90.55,346900000.0
2009-11-04 09:54:00,90.55,90.55,90.535,90.535,363900000.0
2009-11-04 09:55:00,90.535,90.545,90.525,90.525,315800000.0
2009-11-04 09:56:00,90.525,90.53,90.51,90.52,349000000.0
2009-11-04 09:57:00,90.52,90.555,90.52,90.55,231400000.0
2009-11-04 09:58:00,90.55,90.57,90.545,90.565,440600000.0
2009-11-04 09:59:00,90.565,90.57,90.545,90.56,364300000.0
2009-11-04 10:00:00,90.56,90.57,90.545,90.56,484900000.0
2009-11-04 10:01:00,90.555,90.6,90.555,90.59,744600000.0
2009-11-04 10:02:00,90.59,90.59,90.555,90.585,478399998.0
2009-11-04 10:03:00,90.58,90.585,90.555,90.56,615700002.0
2009-11-04 10:04:00,90.56,90.57,90.55,90.565,481100000.0
2009-11-04 10:05:00,90.565,90.58,90.56,90.58,403400000.0
2009-11-04 10:06:00,90.58,90.6,90.57,90.585,533799999.0
2009-11-04 10:07:00,90.58,90.59,90.58,90.585,403200000.0
2009-11-04 10:08:00,90.585,90.585,90.555,90.555,280500000.0
2009-11-04 10:09:00,90.56,90.56,90.55,90.55,346100000.0
2009-11-04 10:10:00,90.55,90.565,90.55,90.555,472200001.0
2009-11-04 10:11:00,90.555,90.555,90.54,90.555,659500005.0
2009-11-04 10:12:00,90.56,90.6,90.555,90.595,529800000.0
2009-11-04 10:13:00,90.595,90.605,90.59,90.6,409900000.0
2009-11-04 10:14:00,90.6,90.615,90.595,90.595,751299993.0
2009-11-04 10:15:00,90.595,90.61,90.59,90.605,318800000.0
2009-11-04 10:16:00,90.605,90.65,90.605,90.65,420800000.0
2009-11-04 10:17:00,90.65,90.7,90.635,90.69,547500000.0
2009-11-04 10:18:00,90.685,90.685,90.635,90.64,398400000.0
2009-11-04 10:19:00,90.64,90.65,90.62,90.62,271699998.0
2009-11-04 10:20:00,90.625,90.645,90.625,90.63,381499999.0
2009-11-04 10:21:00,90.63,90.67,90.625,90.665,255100000.0
2009-11-04 10:22:00,90.665,90.665,90.65,90.655,498800000.0
2009-11-04 10:23:00,90.655,90.66,90.635,90.64,461199999.0
2009-11-04 10:24:00,90.64,90.64,90.63,90.64,218800000.0
2009-11-04 10:25:00,90.64,90.64,90.63,90.64,249500000.0
2009-11-04 10:26:00,90.64,90.64,90.63,90.635,457700000.0
2009-11-04 10:27:00,90.635,90.66,90.635,90.66,351200000.0
2009-11-04 10:28:00,90.655,90.685,90.64,90.685,399500000.0
2009-11-04 10:29:00,90.68,90.68,90.65,90.66,322900000.0
2009-11-04 10:30:00,90.66,90.75,90.66,90.73,1158400004.0
2009-11-04 10:31:00,90.735,90.755,90.725,90.75,765600003.0
2009-11-04 10:32:00,90.75,90.76,90.715,90.72,831099999.0
2009-11-04 10:33:00,90.715,90.72,90.7,90.7,480300000.0
2009-11-04 10:34:00,90.7,90.72,90.695,90.705,649200000.0
2009-11-04 10:35:00,90.71,90.75,90.71,90.75,434700000.0
2009-11-04 10:36:00,90.75,90.785,90.75,90.76,1244400002.0
2009-11-04 10:37:00,90.765,90.815,90.76,90.795,1293000004.0
2009-11-04 10:38:00,90.79,90.795,90.775,90.785,682399999.0
2009-11-04 10:39:00,90.785,90.805,90.77,90.775,631499997.0
2009-11-04 10:40:00,90.775,90.79,90.765,90.765,817300000.0
2009-11-04 10:41:00,90.765,90.765,90.72,90.725,1025599999.0
2009-11-04 10:42:00,90.73,90.75,90.73,90.735,458600000.0
2009-11-04 10:43:00,90.735,90.745,90.73,90.74,495100001.0
2009-11-04 10:44:00,90.74,90.74,90.735,90.735,443700000.0
2009-11-04 10:45:00,90.735,90.735,90.71,90.72,913400004.0
2009-11-04 10:46:00,90.72,90.73,90.715,90.73,196200000.0
2009-11-04 10:47:00,90.73,90.745,90.72,90.73,426700000.0
2009-11-04 10:48:00,90.73,90.735,90.71,90.71,565420002.0
2009-11-04 10:49:00,90.71,90.715,90.695,90.7,640300002.0
2009-11-04 10:50:00,90.7,90.705,90.68,90.7,594300002.0
2009-11-04 10:51:00,90.695,90.73,90.695,90.72,611500000.0
2009-11-04 10:52:00,90.72,90.725,90.71,90.715,266400000.0
2009-11-04 10:53:00,90.715,90.725,90.71,90.72,444100000.0
2009-11-04 10:54:00,90.72,90.72,90.71,90.72,271600000.0
2009-11-04 10:55:00,90.72,90.72,90.7,90.705,356400000.0
2009-11-04 10:56:00,90.705,90.72,90.695,90.705,407300000.0
2009-11-04 10:57:00,90.705,90.71,90.7,90.705,401800000.0
2009-11-04 10:58:00,90.705,90.71,90.695,90.7,546100000.0
2009-11-04 10:59:00,90.695,90.71,90.675,90.68,466300000.0
2009-11-04 11:00:00,90.68,90.68,90.645,90.67,395399999.0
2009-11-04 11:01:00,90.67,90.68,90.645,90.65,592800000.0
2009-11-04 11:02:00,90.65,90.67,90.645,90.66,402100000.0
2009-11-04 11:03:00,90.665,90.67,90.66,90.67,162400000.0
2009-11-04 11:04:00,90.67,90.67,90.65,90.665,415900000.0
2009-11-04 11:05:00,90.665,90.695,90.66,90.69,222000000.0
2009-11-04 11:06:00,90.69,90.7,90.69,90.69,181200000.0
2009-11-04 11:07:00,90.69,90.71,90.69,90.7,154300001.0
2009-11-04 11:08:00,90.7,90.71,90.7,90.705,230600000.0
2009-11-04 11:09:00,90.705,90.715,90.7,90.71,525900000.0
2009-11-04 11:10:00,90.71,90.72,90.705,90.71,249200000.0
2009-11-04 11:11:00,90.705,90.72,90.7,90.715,386500000.0
2009-11-04 11:12:00,90.71,90.72,90.71,90.71,513400000.0
2009-11-04 11:13:00,90.705,90.71,90.68,90.685,393400000.0
2009-11-04 11:14:00,90.69,90.695,90.67,90.675,561500003.0
2009-11-04 11:15:00,90.675,90.685,90.67,90.685,260300000.0
2009-11-04 11:16:00,90.68,90.7,90.68,90.685,369900000.0
2009-11-04 11:17:00,90.685,90.7,90.685,90.69,247100000.0
2009-11-04 11:18:00,90.69,90.695,90.68,90.685,282399999.0
2009-11-04 11:19:00,90.685,90.685,90.67,90.68,320599999.0
2009-11-04 11:20:00,90.68,90.685,90.675,90.675,226700000.0
2009-11-04 11:21:00,90.675,90.68,90.67,90.68,529400000.0
2009-11-04 11:22:00,90.675,90.675,90.665,90.665,572600002.0
2009-11-04 11:23:00,90.665,90.665,90.64,90.65,717400000.0
2009-11-04 11:24:00,90.66,90.66,90.64,90.64,458600000.0
2009-11-04 11:25:00,90.64,90.66,90.64,90.66,399400000.0
2009-11-04 11:26:00,90.66,90.675,90.645,90.675,481800000.0
2009-11-04 11:27:00,90.675,90.675,90.66,90.67,307100000.0
2009-11-04 11:28:00,90.67,90.68,90.66,90.67,290500000.0
2009-11-04 11:29:00,90.665,90.675,90.665,90.67,447600000.0
2009-11-04 11:30:00,90.67,90.67,90.66,90.66,255300000.0
2009-11-04 11:31:00,90.66,90.67,90.66,90.665,233300000.0
2009-11-04 11:32:00,90.665,90.7,90.64,90.7,878000000.0
2009-11-04 11:33:00,90.7,90.7,90.675,90.695,499599999.0
2009-11-04 11:34:00,90.695,90.705,90.685,90.685,185700000.0
2009-11-04 11:35:00,90.69,90.785,90.685,90.77,672400001.0
2009-11-04 11:36:00,90.77,90.77,90.73,90.735,493500000.0
2009-11-04 11:37:00,90.735,90.765,90.735,90.76,509100000.0
2009-11-04 11:38:00,90.765,90.8,90.76,90.765,767500000.0
2009-11-04 11:39:00,90.765,90.78,90.765,90.78,486400000.0
2009-11-04 11:40:00,90.78,90.79,90.77,90.78,507299998.0
2009-11-04 11:41:00,90.785,90.82,90.78,90.82,847599998.0
2009-11-04 11:42:00,90.82,90.895,90.81,90.895,1217999999.0
2009-11-04 11:43:00,90.89,90.89,90.85,90.85,771500000.0
2009-11-04 11:44:00,90.85,90.855,90.83,90.845,742300000.0
2009-11-04 11:45:00,90.845,90.87,90.83,90.87,754300000.0
2009-11-04 11:46:00,90.87,90.895,90.86,90.87,732199999.0
2009-11-04 11:47:00,90.87,90.875,90.86,90.86,504300000.0
2009-11-04 11:48:00,90.86,90.865,90.835,90.845,525799998.0
2009-11-04 11:49:00,90.85,90.86,90.84,90.86,338200000.0
2009-11-04 11:50:00,90.86,90.86,90.855,90.86,368400000.0
2009-11-04 11:51:00,90.855,90.9,90.855,90.88,578100000.0
2009-11-04 11:52:00,90.89,90.905,90.89,90.905,386800000.0
2009-11-04 11:53:00,90.905,90.95,90.905,90.945,546200000.0
2009-11-04 11:54:00,90.94,90.955,90.935,90.945,923399998.0
2009-11-04 11:55:00,90.95,90.96,90.92,90.94,580500000.0
2009-11-04 11:56:00,90.94,90.94,90.925,90.925,722000000.0
2009-11-04 11:57:00,90.925,90.955,90.925,90.955,452800000.0
2009-11-04 11:58:00,90.955,90.96,90.94,90.96,647799998.0
2009-11-04 11:59:00,90.96,90.96,90.925,90.935,417900000.0
2009-11-04 12:00:00,90.935,90.945,90.9,90.9,1005400000.0
2009-11-04 12:01:00,90.9,90.9,90.87,90.875,455200000.0
2009-11-04 12:02:00,90.87,90.89,90.865,90.88,574300001.0
2009-11-04 12:03:00,90.88,90.88,90.865,90.87,452100000.0
2009-11-04 12:04:00,90.87,90.885,90.865,90.87,332200000.0
2009-11-04 12:05:00,90.87,90.89,90.865,90.89,695599999.0
2009-11-04 12:06:00,90.885,90.91,90.885,90.905,434600000.0
2009-11-04 12:07:00,90.905,90.91,90.895,90.91,290600000.0
2009-11-04 12:08:00,90.91,90.91,90.9,90.9,554200000.0
2009-11-04 12:09:00,90.9,90.93,90.89,90.925,687600000.0
2009-11-04 12:10:00,90.925,90.94,90.925,90.935,294900000.0
2009-11-04 12:11:00,90.935,90.935,90.915,90.915,321700000.0
2009-11-04 12:12:00,90.91,90.92,90.905,90.905,157200000.0
2009-11-04 12:13:00,90.905,90.915,90.88,90.91,482900000.0
2009-11-04 12:14:00,90.91,90.91,90.895,90.905,370800000.0
2009-11-04 12:15:00,90.905,90.92,90.905,90.91,262500000.0
2009-11-04 12:16:00,90.91,90.91,90.895,90.905,385999999.0
2009-11-04 12:17:00,90.9,90.905,90.885,90.9,402400000.0
2009-11-04 12:18:00,90.915,90.93,90.9,90.915,722400003.0
2009-11-04 12:19:00,90.915,90.92,90.905,90.915,613400000.0
2009-11-04 12:20:00,90.915,90.915,90.905,90.91,113500000.0
2009-11-04 12:21:00,90.91,90.91,90.905,90.91,196399997.0
2009-11-04 12:22:00,90.91,90.92,90.905,90.915,232599999.0
2009-11-04 12:23:00,90.91,90.925,90.905,90.905,549200000.0
2009-11-04 12:24:00,90.905,90.915,90.895,90.9,339900000.0
2009-11-04 12:25:00,90.895,90.91,90.88,90.91,510500000.0
2009-11-04 12:26:00,90.91,90.91,90.91,90.91,377300000.0
2009-11-04 12:27:00,90.91,90.92,90.91,90.92,183100000.0
2009-11-04 12:28:00,90.92,90.95,90.92,90.945,317400000.0
2009-11-04 12:29:00,90.945,90.965,90.945,90.965,504400000.0
2009-11-04 12:30:00,90.97,91.045,90.96,91.0,912599997.0
2009-11-04 12:31:00,91.005,91.005,90.97,90.97,725900000.0
2009-11-04 12:32:00,90.975,90.975,90.95,90.96,307200002.0
2009-11-04 12:33:00,90.96,90.96,90.935,90.935,398799999.0
2009-11-04 12:34:00,90.935,90.955,90.93,90.95,352600001.0
2009-11-04 12:35:00,90.945,90.95,90.93,90.935,533800000.0
2009-11-04 12:36:00,90.935,90.955,90.935,90.95,441800000.0
2009-11-04 12:37:00,90.95,90.96,90.935,90.945,966099999.0
2009-11-04 12:38:00,90.945,90.95,90.94,90.95,391400000.0
2009-11-04 12:39:00,90.95,90.96,90.91,90.92,428299999.0
2009-11-04 12:40:00,90.92,90.92,90.9,90.9,648500004.0
2009-11-04 12:41:00,90.9,90.92,90.9,90.91,377930000.0
2009-11-04 12:42:00,90.91,90.92,90.9,90.905,385500000.0
2009-11-04 12:43:00,90.905,90.92,90.9,90.905,370600001.0
2009-11-04 12:44:00,90.905,90.905,90.86,90.86,596100001.0
2009-11-04 12:45:00,90.86,90.865,90.86,90.865,407999999.0
2009-11-04 12:46:00,90.865,90.885,90.855,90.875,737099999.0
2009-11-04 12:47:00,90.875,90.885,90.875,90.88,506399999.0
2009-11-04 12:48:00,90.88,90.885,90.875,90.88,198800000.0
2009-11-04 12:49:00,90.88,90.905,90.875,90.89,429900000.0
2009-11-04 12:50:00,90.885,90.905,90.865,90.905,456399999.0
2009-11-04 12:51:00,90.905,90.93,90.895,90.91,753700002.0
2009-11-04 12:52:00,90.91,90.91,90.88,90.9,211300000.0
2009-11-04 12:53:00,90.9,90.93,90.9,90.91,320000000.0
2009-11-04 12:54:00,90.91,90.94,90.91,90.94,202100000.0
2009-11-04 12:55:00,90.94,90.945,90.92,90.93,350500000.0
2009-11-04 12:56:00,90.93,90.96,90.93,90.955,613700003.0
2009-11-04 12:57:00,90.96,90.965,90.945,90.945,452200000.0
2009-11-04 12:58:00,90.945,90.965,90.94,90.96,314900000.0
2009-11-04 12:59:00,90.96,90.96,90.95,90.95,288700000.0
2009-11-04 13:00:00,90.95,90.96,90.95,90.96,405500001.0
2009-11-04 13:01:00,90.955,90.96,90.95,90.96,195800000.0
2009-11-04 13:02:00,90.95,90.975,90.945,90.95,692499998.0
2009-11-04 13:03:00,90.95,90.96,90.95,90.955,323900000.0
2009-11-04 13:04:00,90.95,90.955,90.945,90.95,241400000.0
2009-11-04 13:05:00,90.95,90.96,90.95,90.95,226100001.0
2009-11-04 13:06:00,90.95,90.95,90.945,90.95,99100000.0
2009-11-04 13:07:00,90.95,90.955,90.93,90.93,206400000.0
2009-11-04 13:08:00,90.93,90.93,90.925,90.93,133000000.0
2009-11-04 13:09:00,90.93,90.935,90.915,90.935,516200001.0
2009-11-04 13:10:00,90.935,90.97,90.935,90.94,508200000.0
2009-11-04 13:11:00,90.94,90.94,90.86,90.87,608800000.0
2009-11-04 13:12:00,90.87,90.87,90.86,90.87,296700000.0
2009-11-04 13:13:00,90.87,90.87,90.83,90.835,548600000.0
2009-11-04 13:14:00,90.84,90.85,90.795,90.82,828900002.0
2009-11-04 13:15:00,90.815,90.835,90.81,90.815,699200000.0
2009-11-04 13:16:00,90.815,90.87,90.815,90.87,733200000.0
2009-11-04 13:17:00,90.87,90.885,90.865,90.875,531500000.0
2009-11-04 13:18:00,90.875,90.88,90.875,90.88,182000000.0
2009-11-04 13:19:00,90.88,90.88,90.855,90.865,457400000.0
2009-11-04 13:20:00,90.865,90.88,90.865,90.87,413500000.0
2009-11-04 13:21:00,90.87,90.88,90.86,90.87,584499998.0
2009-11-04 13:22:00,90.875,90.905,90.87,90.9,586800000.0
2009-11-04 13:23:00,90.9,90.91,90.89,90.895,361500000.0
2009-11-04 13:24:00,90.9,90.91,90.895,90.91,393299999.0
2009-11-04 13:25:00,90.91,90.91,90.885,90.89,246999999.0
2009-11-04 13:26:00,90.89,90.89,90.86,90.87,409300000.0
2009-11-04 13:27:00,90.87,90.87,90.87,90.87,167700000.0
2009-11-04 13:28:00,90.87,90.87,90.855,90.86,129600000.0
2009-11-04 13:29:00,90.86,90.86,90.845,90.855,245600000.0
2009-11-04 13:30:00,90.855,90.86,90.82,90.83,314600000.0
2009-11-04 13:31:00,90.83,90.845,90.825,90.825,329000000.0
2009-11-04 13:32:00,90.825,90.83,90.82,90.82,113600000.0
2009-11-04 13:33:00,90.815,90.83,90.815,90.825,260299999.0
2009-11-04 13:34:00,90.825,90.825,90.82,90.82,239500000.0
2009-11-04 13:35:00,90.82,90.825,90.82,90.82,214000000.0
2009-11-04 13:36:00,90.82,90.82,90.82,90.82,48000000.0
2009-11-04 13:37:00,90.82,90.82,90.815,90.82,112400000.0
2009-11-04 13:38:00,90.82,90.82,90.81,90.81,206300000.0
2009-11-04 13:39:00,90.81,90.81,90.805,90.805,384800000.0
2009-11-04 13:40:00,90.805,90.805,90.755,90.76,473900000.0
2009-11-04 13:41:00,90.76,90.775,90.755,90.775,408900000.0
2009-11-04 13:42:00,90.775,90.815,90.775,90.785,489600000.0
2009-11-04 13:43:00,90.785,90.79,90.765,90.77,625900000.0
2009-11-04 13:44:00,90.77,90.78,90.765,90.77,440600000.0
2009-11-04 13:45:00,90.77,90.78,90.76,90.77,291900000.0
2009-11-04 13:46:00,90.77,90.78,90.75,90.75,379700000.0
2009-11-04 13:47:00,90.75,90.76,90.75,90.755,313100000.0
2009-11-04 13:48:00,90.755,90.78,90.755,90.78,400599999.0
2009-11-04 13:49:00,90.78,90.78,90.78,90.78,84000000.0
2009-11-04 13:50:00,90.78,90.79,90.78,90.79,215200000.0
2009-11-04 13:51:00,90.79,90.81,90.79,90.8,256500000.0
2009-11-04 13:52:00,90.8,90.825,90.8,90.82,403800000.0
2009-11-04 13:53:00,90.82,90.82,90.815,90.815,256000000.0
2009-11-04 13:54:00,90.815,90.845,90.815,90.84,415200000.0
2009-11-04 13:55:00,90.84,90.84,90.805,90.805,318000000.0
2009-11-04 13:56:00,90.805,90.825,90.805,90.825,473700000.0
2009-11-04 13:57:00,90.825,90.83,90.82,90.825,347000000.0
2009-11-04 13:58:00,90.825,90.83,90.82,90.825,290400000.0
2009-11-04 13:59:00,90.825,90.84,90.825,90.84,171400000.0
2009-11-04 14:00:00,90.84,90.86,90.84,90.855,347900000.0
2009-11-04 14:01:00,90.855,90.86,90.845,90.845,377500000.0
2009-11-04 14:02:00,90.845,90.845,90.84,90.84,151500000.0
2009-11-04 14:03:00,90.845,90.85,90.84,90.84,233000000.0
2009-11-04 14:04:00,90.84,90.84,90.84,90.84,132900000.0
2009-11-04 14:05:00,90.84,90.84,90.81,90.815,275400001.0
2009-11-04 14:06:00,90.815,90.835,90.81,90.82,696900000.0
2009-11-04 14:07:00,90.82,90.82,90.805,90.815,508500000.0
2009-11-04 14:08:00,90.82,90.84,90.815,90.84,404200000.0
2009-11-04 14:09:00,90.845,90.86,90.84,90.85,620600001.0
2009-11-04 14:10:00,90.85,90.855,90.83,90.84,287700000.0
2009-11-04 14:11:00,90.84,90.865,90.84,90.86,203200000.0
2009-11-04 14:12:00,90.86,90.86,90.845,90.85,223700000.0
2009-11-04 14:13:00,90.85,90.85,90.83,90.83,300100000.0
2009-11-04 14:14:00,90.83,90.83,90.83,90.83,246100000.0
2009-11-04 14:15:00,90.83,90.84,90.83,90.835,408199999.0
2009-11-04 14:16:00,90.835,90.84,90.835,90.84,297000000.0
2009-11-04 14:17:00,90.84,90.86,90.84,90.86,245100000.0
2009-11-04 14:18:00,90.86,90.86,90.85,90.85,331800000.0
2009-11-04 14:19:00,90.86,90.86,90.84,90.85,340800001.0
2009-11-04 14:20:00,90.85,90.86,90.835,90.835,467799997.0
2009-11-04 14:21:00,90.83,90.835,90.815,90.82,291000000.0
2009-11-04 14:22:00,90.815,90.83,90.815,90.83,331000000.0
2009-11-04 14:23:00,90.83,90.83,90.815,90.825,336900000.0
2009-11-04 14:24:00,90.825,90.83,90.825,90.83,148700000.0
2009-11-04 14:25:00,90.83,90.83,90.825,90.83,211899997.0
2009-11-04 14:26:00,90.83,90.83,90.825,90.83,182600000.0
2009-11-04 14:27:00,90.83,90.84,90.83,90.84,115600000.0
2009-11-04 14:28:00,90.835,90.84,90.83,90.84,248600001.0
2009-11-04 14:29:00,90.84,90.845,90.83,90.84,395099999.0
2009-11-04 14:30:00,90.84,90.845,90.84,90.84,359800000.0
2009-11-04 14:31:00,90.84,90.84,90.83,90.83,313100000.0
2009-11-04 14:32:00,90.84,90.855,90.84,90.85,317100000.0
2009-11-04 14:33:00,90.85,90.85,90.85,90.85,256600000.0
2009-11-04 14:34:00,90.85,90.86,90.85,90.86,228900000.0
2009-11-04 14:35:00,90.86,90.88,90.86,90.88,278500000.0
2009-11-04 14:36:00,90.88,90.895,90.88,90.89,218700000.0
2009-11-04 14:37:00,90.89,90.89,90.89,90.89,135100000.0
2009-11-04 14:38:00,90.89,90.89,90.89,90.89,82700000.0
2009-11-04 14:39:00,90.89,90.9,90.88,90.9,338100000.0
2009-11-04 14:40:00,90.9,90.91,90.9,90.905,125000000.0
2009-11-04 14:41:00,90.905,90.91,90.89,90.89,263000000.0
2009-11-04 14:42:00,90.89,90.895,90.875,90.875,215400000.0
2009-11-04 14:43:00,90.875,90.88,90.865,90.865,262600000.0
2009-11-04 14:44:00,90.865,90.87,90.86,90.87,166000000.0
2009-11-04 14:45:00,90.87,90.9,90.87,90.89,441700000.0
2009-11-04 14:46:00,90.895,90.9,90.885,90.89,211500000.0
2009-11-04 14:47:00,90.89,90.89,90.885,90.89,68300000.0
2009-11-04 14:48:00,90.885,90.91,90.885,90.91,349700000.0
2009-11-04 14:49:00,90.91,90.92,90.895,90.92,405200000.0
2009-11-04 14:50:00,90.93,90.93,90.92,90.93,199700000.0
2009-11-04 14:51:00,90.93,90.935,90.925,90.925,264300000.0
2009-11-04 14:52:00,90.925,90.95,90.925,90.94,438199999.0
2009-11-04 14:53:00,90.94,90.94,90.935,90.94,189100000.0
2009-11-04 14:54:00,90.94,90.945,90.93,90.94,242600000.0
2009-11-04 14:55:00,90.94,90.96,90.94,90.955,512800000.0
2009-11-04 14:56:00,90.955,90.955,90.925,90.925,392800000.0
2009-11-04 14:57:00,90.925,90.93,90.9,90.915,449600000.0
2009-11-04 14:58:00,90.915,90.93,90.91,90.925,211100000.0
2009-11-04 14:59:00,90.925,90.935,90.92,90.93,282100000.0
2009-11-04 15:00:00,90.935,90.935,90.93,90.93,373000000.0
2009-11-04 15:01:00,90.93,90.94,90.92,90.93,470100000.0
2009-11-04 15:02:00,90.93,90.93,90.925,90.93,459500000.0
2009-11-04 15:03:00,90.93,90.935,90.93,90.93,379000000.0
2009-11-04 15:04:00,90.93,90.94,90.93,90.94,553000000.0
2009-11-04 15:05:00,90.94,90.96,90.94,90.96,165300000.0
2009-11-04 15:06:00,90.96,90.97,90.95,90.95,293300000.0
2009-11-04 15:07:00,90.95,90.955,90.95,90.95,309400000.0
2009-11-04 15:08:00,90.95,90.96,90.95,90.96,359800000.0
2009-11-04 15:09:00,90.955,90.97,90.955,90.965,197500000.0
2009-11-04 15:10:00,90.965,90.99,90.96,90.975,287600000.0
2009-11-04 15:11:00,90.975,90.98,90.96,90.97,500599999.0
2009-11-04 15:12:00,90.97,90.99,90.96,90.97,585800001.0
2009-11-04 15:13:00,90.97,90.98,90.965,90.975,439200000.0
2009-11-04 15:14:00,90.975,90.98,90.955,90.965,440700000.0
2009-11-04 15:15:00,90.97,90.99,90.875,90.935,309980000.0
2009-11-04 15:16:00,90.935,90.96,90.9,90.905,309600000.0
2009-11-04 15:17:00,90.905,90.92,90.9,90.91,299200000.0
2009-11-04 15:18:00,90.91,90.97,90.91,90.91,292100000.0
2009-11-04 15:19:00,90.91,90.94,90.91,90.94,109200000.0
2009-11-04 15:20:00,90.94,90.99,90.94,90.95,242300000.0
2009-11-04 15:21:00,90.95,90.995,90.94,90.99,288600000.0
2009-11-04 15:22:00,90.985,90.995,90.97,90.975,270100000.0
2009-11-04 15:23:00,90.97,90.98,90.95,90.95,185400000.0
2009-11-04 15:24:00,90.95,90.955,90.94,90.94,158800000.0
2009-11-04 15:25:00,90.94,90.94,90.91,90.915,157200000.0
2009-11-04 15:26:00,90.915,90.915,90.885,90.91,236100000.0
2009-11-04 15:27:00,90.91,90.915,90.9,90.9,179700000.0
2009-11-04 15:28:00,90.895,90.905,90.885,90.89,254500000.0
2009-11-04 15:29:00,90.89,90.905,90.88,90.9,210200000.0
2009-11-04 15:30:00,90.9,90.91,90.9,90.905,165000000.0
2009-11-04 15:31:00,90.905,90.92,90.905,90.91,152400000.0
2009-11-04 15:32:00,90.905,90.91,90.89,90.89,229300000.0
2009-11-04 15:33:00,90.89,90.9,90.88,90.895,175700000.0
2009-11-04 15:34:00,90.895,90.905,90.895,90.905,130600000.0
2009-11-04 15:35:00,90.905,90.905,90.895,90.895,136100000.0
2009-11-04 15:36:00,90.895,90.91,90.895,90.9,117300000.0
2009-11-04 15:37:00,90.9,90.915,90.885,90.89,212200000.0
2009-11-04 15:38:00,90.895,90.905,90.895,90.9,129800000.0
2009-11-04 15:39:00,90.9,90.905,90.88,90.88,177600000.0
2009-11-04 15:40:00,90.88,90.895,90.875,90.885,142600000.0
2009-11-04 15:41:00,90.885,90.885,90.87,90.875,251500000.0
2009-11-04 15:42:00,90.88,90.885,90.87,90.875,191800000.0
2009-11-04 15:43:00,90.875,90.875,90.85,90.86,442400000.0
2009-11-04 15:44:00,90.855,90.86,90.82,90.82,377000000.0
2009-11-04 15:45:00,90.82,90.83,90.81,90.82,508000000.0
2009-11-04 15:46:00,90.82,90.825,90.78,90.795,413400000.0
2009-11-04 15:47:00,90.8,90.805,90.795,90.8,356700000.0
2009-11-04 15:48:00,90.805,90.805,90.79,90.79,254800000.0
2009-11-04 15:49:00,90.79,90.8,90.79,90.8,273900000.0
2009-11-04 15:50:00,90.795,90.85,90.79,90.84,422600000.0
2009-11-04 15:51:00,90.84,90.84,90.835,90.835,296100000.0
2009-11-04 15:52:00,90.835,90.835,90.82,90.825,386900000.0
2009-11-04 15:53:00,90.825,90.84,90.82,90.825,351700000.0
2009-11-04 15:54:00,90.825,90.83,90.805,90.815,306580000.0
2009-11-04 15:55:00,90.81,90.82,90.805,90.805,468870000.0
2009-11-04 15:56:00,90.805,90.82,90.785,90.79,585400001.0
2009-11-04 15:57:00,90.795,90.81,90.79,90.795,368800000.0
2009-11-04 15:58:00,90.795,90.81,90.795,90.805,470200000.0
2009-11-04 15:59:00,90.805,90.81,90.795,90.8,376600000.0
2009-11-04 16:00:00,90.8,90.815,90.795,90.81,845400000.0
2009-11-04 16:01:00,90.805,90.825,90.8,90.805,254000000.0
2009-11-04 16:02:00,90.805,90.805,90.755,90.76,299900000.0
2009-11-04 16:03:00,90.76,90.77,90.755,90.77,316200000.0
2009-11-04 16:04:00,90.77,90.78,90.77,90.775,249400000.0
2009-11-04 16:05:00,90.775,90.79,90.77,90.785,233100000.0
2009-11-04 16:06:00,90.785,90.79,90.77,90.77,146100000.0
2009-11-04 16:07:00,90.77,90.77,90.765,90.765,210400000.0
2009-11-04 16:08:00,90.765,90.765,90.73,90.74,585600000.0
2009-11-04 16:09:00,90.73,90.74,90.73,90.74,105300000.0
2009-11-04 16:10:00,90.735,90.745,90.73,90.74,222000000.0
2009-11-04 16:11:00,90.74,90.74,90.73,90.735,173000000.0
2009-11-04 16:12:00,90.74,90.775,90.74,90.765,286400000.0
2009-11-04 16:13:00,90.765,90.765,90.755,90.76,248800000.0
2009-11-04 16:14:00,90.76,90.77,90.76,90.77,233800000.0
2009-11-04 16:15:00,90.77,90.77,90.76,90.77,248900000.0
2009-11-04 16:16:00,90.77,90.8,90.77,90.795,271500000.0
2009-11-04 16:17:00,90.8,90.82,90.8,90.815,290700000.0
2009-11-04 16:18:00,90.82,90.83,90.81,90.83,444900000.0
2009-11-04 16:19:00,90.83,90.86,90.83,90.86,779700000.0
2009-11-04 16:20:00,90.855,90.87,90.84,90.855,380300000.0
2009-11-04 16:21:00,90.85,90.87,90.85,90.86,300700000.0
2009-11-04 16:22:00,90.86,90.86,90.85,90.85,208000000.0
2009-11-04 16:23:00,90.85,90.87,90.85,90.86,196300000.0
2009-11-04 16:24:00,90.86,90.86,90.825,90.825,290800000.0
2009-11-04 16:25:00,90.825,90.83,90.82,90.825,226800000.0
2009-11-04 16:26:00,90.825,90.845,90.825,90.835,203000000.0
2009-11-04 16:27:00,90.835,90.835,90.81,90.815,386900000.0
2009-11-04 16:28:00,90.815,90.82,90.805,90.815,279800000.0
2009-11-04 16:29:00,90.82,90.82,90.805,90.805,237100000.0
2009-11-04 16:30:00,90.805,90.815,90.795,90.8,337400000.0
2009-11-04 16:31:00,90.805,90.81,90.785,90.79,395300000.0
2009-11-04 16:32:00,90.79,90.81,90.785,90.8,947199995.0
2009-11-04 16:33:00,90.8,90.82,90.8,90.815,764799999.0
2009-11-04 16:34:00,90.815,90.815,90.8,90.8,339100000.0
2009-11-04 16:35:00,90.8,90.82,90.8,90.81,501900000.0
2009-11-04 16:36:00,90.81,90.81,90.81,90.81,261200000.0
2009-11-04 16:37:00,90.81,90.82,90.8,90.8,381300000.0
2009-11-04 16:38:00,90.8,90.8,90.8,90.8,166900000.0
2009-11-04 16:39:00,90.8,90.8,90.8,90.8,176800000.0
2009-11-04 16:40:00,90.8,90.8,90.775,90.78,460900000.0
2009-11-04 16:41:00,90.78,90.78,90.755,90.775,556320000.0
2009-11-04 16:42:00,90.77,90.785,90.77,90.775,207500000.0
2009-11-04 16:43:00,90.775,90.79,90.77,90.785,333100000.0
2009-11-04 16:44:00,90.785,90.8,90.77,90.775,473300002.0
2009-11-04 16:45:00,90.77,90.77,90.74,90.76,461100000.0
2009-11-04 16:46:00,90.76,90.76,90.75,90.76,364300000.0
2009-11-04 16:47:00,90.76,90.78,90.76,90.77,361700000.0
2009-11-04 16:48:00,90.77,90.77,90.76,90.765,493800000.0
2009-11-04 16:49:00,90.765,90.765,90.735,90.74,449600000.0
2009-11-04 16:50:00,90.735,90.76,90.73,90.745,406740000.0
2009-11-04 16:51:00,90.75,90.76,90.745,90.75,212900000.0
2009-11-04 16:52:00,90.75,90.77,90.75,90.77,214600000.0
2009-11-04 16:53:00,90.77,90.77,90.76,90.77,208800000.0
2009-11-04 16:54:00,90.77,90.79,90.77,90.78,416020000.0
2009-11-04 16:55:00,90.78,90.79,90.77,90.78,412300000.0
2009-11-04 16:56:00,90.78,90.805,90.78,90.8,352000000.0
2009-11-04 16:57:00,90.8,90.8,90.77,90.77,356000000.0
2009-11-04 16:58:00,90.77,90.805,90.77,90.805,411420000.0
2009-11-04 16:59:00,90.81,90.845,90.8,90.835,183310000.0
2009-11-04 17:00:00,90.835,90.835,90.675,90.705,401700000.0
2009-11-04 17:01:00,90.705,90.73,90.665,90.665,288400000.0
2009-11-04 17:02:00,90.675,90.765,90.655,90.76,314600000.0
2009-11-04 17:03:00,90.76,90.805,90.745,90.77,415600001.0
2009-11-04 17:04:00,90.765,90.775,90.69,90.715,600000000.0
2009-11-04 17:05:00,90.715,90.715,90.66,90.67,667400000.0
2009-11-04 17:06:00,90.67,90.67,90.635,90.665,653200000.0
2009-11-04 17:07:00,90.66,90.665,90.605,90.625,575760000.0
2009-11-04 17:08:00,90.62,90.645,90.585,90.595,837800000.0
2009-11-04 17:09:00,90.595,90.64,90.595,90.63,523500000.0
2009-11-04 17:10:00,90.63,90.635,90.585,90.59,410000000.0
2009-11-04 17:11:00,90.59,90.6,90.585,90.595,324000000.0
2009-11-04 17:12:00,90.595,90.615,90.585,90.61,435900001.0
2009-11-04 17:13:00,90.61,90.625,90.585,90.605,578700001.0
2009-11-04 17:14:00,90.605,90.625,90.585,90.59,564700000.0
2009-11-04 17:15:00,90.59,90.615,90.59,90.615,482900000.0
2009-11-04 17:16:00,90.615,90.635,90.615,90.62,416400000.0
2009-11-04 17:17:00,90.62,90.625,90.61,90.615,572200000.0
2009-11-04 17:18:00,90.615,90.615,90.6,90.605,359500000.0
2009-11-04 17:19:00,90.605,90.615,90.6,90.615,319900000.0
2009-11-04 17:20:00,90.615,90.64,90.61,90.625,913600000.0
2009-11-04 17:21:00,90.615,90.645,90.615,90.64,921999999.0
2009-11-04 17:22:00,90.635,90.635,90.605,90.615,829700005.0
2009-11-04 17:23:00,90.615,90.64,90.615,90.62,1112799999.0
2009-11-04 17:24:00,90.62,90.63,90.615,90.615,876500003.0
2009-11-04 17:25:00,90.615,90.63,90.615,90.615,507500000.0
2009-11-04 17:26:00,90.62,90.635,90.615,90.635,304200001.0
2009-11-04 17:27:00,90.635,90.66,90.635,90.65,523500000.0
2009-11-04 17:28:00,90.65,90.65,90.63,90.63,282300000.0
2009-11-04 17:29:00,90.63,90.645,90.63,90.645,401500000.0
2009-11-04 17:30:00,90.65,90.655,90.62,90.62,474000000.0
2009-11-04 17:31:00,90.62,90.65,90.62,90.645,796100000.0
2009-11-04 17:32:00,90.645,90.655,90.635,90.65,653299999.0
2009-11-04 17:33:00,90.65,90.69,90.65,90.69,491000000.0
2009-11-04 17:34:00,90.69,90.705,90.685,90.7,501499999.0
2009-11-04 17:35:00,90.7,90.705,90.67,90.68,758300000.0
2009-11-04 17:36:00,90.68,90.685,90.675,90.68,417400000.0
2009-11-04 17:37:00,90.68,90.69,90.68,90.69,289600000.0
2009-11-04 17:38:00,90.69,90.705,90.69,90.695,532900000.0
2009-11-04 17:39:00,90.7,90.745,90.7,90.73,655700000.0
2009-11-04 17:40:00,90.73,90.75,90.675,90.675,667600000.0
2009-11-04 17:41:00,90.675,90.69,90.655,90.675,382700000.0
2009-11-04 17:42:00,90.675,90.685,90.665,90.665,525600000.0
2009-11-04 17:43:00,90.665,90.69,90.665,90.675,380700000.0
2009-11-04 17:44:00,90.675,90.68,90.67,90.67,223300000.0
2009-11-04 17:45:00,90.67,90.69,90.66,90.67,399800000.0
2009-11-04 17:46:00,90.675,90.685,90.66,90.67,287700000.0
2009-11-04 17:47:00,90.67,90.67,90.65,90.655,257000000.0
2009-11-04 17:48:00,90.655,90.67,90.65,90.665,229900000.0
2009-11-04 17:49:00,90.665,90.67,90.65,90.67,407100001.0
2009-11-04 17:50:00,90.67,90.69,90.67,90.69,178200000.0
2009-11-04 17:51:00,90.69,90.71,90.69,90.71,426600000.0
2009-11-04 17:52:00,90.71,90.73,90.705,90.72,437700000.0
2009-11-04 17:53:00,90.72,90.74,90.72,90.73,217900000.0
2009-11-04 17:54:00,90.73,90.77,90.73,90.765,485400000.0
2009-11-04 17:55:00,90.765,90.765,90.73,90.74,483200000.0
2009-11-04 17:56:00,90.735,90.755,90.735,90.75,454500000.0
2009-11-04 17:57:00,90.75,90.78,90.75,90.78,582100000.0
2009-11-04 17:58:00,90.78,90.785,90.765,90.78,417700000.0
2009-11-04 17:59:00,90.78,90.815,90.775,90.8,618500000.0
2009-11-04 18:00:00,90.795,90.81,90.76,90.77,1044899996.0
2009-11-04 18:01:00,90.77,90.795,90.755,90.785,1177300002.0
2009-11-04 18:02:00,90.785,90.81,90.775,90.8,1092599997.0
2009-11-04 18:03:00,90.8,90.805,90.78,90.785,595000000.0
2009-11-04 18:04:00,90.785,90.795,90.78,90.78,605100000.0
2009-11-04 18:05:00,90.78,90.81,90.78,90.8,435999999.0
2009-11-04 18:06:00,90.805,90.815,90.795,90.805,285700000.0
2009-11-04 18:07:00,90.805,90.815,90.795,90.81,264500000.0
2009-11-04 18:08:00,90.81,90.86,90.81,90.86,1053999998.0
2009-11-04 18:09:00,90.86,90.9,90.855,90.89,572600000.0
2009-11-04 18:10:00,90.89,90.94,90.89,90.94,593100000.0
2009-11-04 18:11:00,90.935,90.935,90.895,90.895,677400000.0
2009-11-04 18:12:00,90.9,90.905,90.89,90.9,463900000.0
2009-11-04 18:13:00,90.895,90.93,90.89,90.93,559900001.0
2009-11-04 18:14:00,90.93,90.935,90.92,90.925,307800000.0
2009-11-04 18:15:00,90.925,90.95,90.91,90.95,484600000.0
2009-11-04 18:16:00,90.95,90.955,90.94,90.945,447400000.0
2009-11-04 18:17:00,90.945,90.955,90.945,90.945,138500000.0
2009-11-04 18:18:00,90.945,90.965,90.935,90.94,246300000.0
2009-11-04 18:19:00,90.94,90.95,90.93,90.935,215200000.0
2009-11-04 18:20:00,90.935,90.94,90.915,90.92,693600000.0
2009-11-04 18:21:00,90.92,90.96,90.92,90.945,733200001.0
2009-11-04 18:22:00,90.945,90.945,90.93,90.94,800900001.0
2009-11-04 18:23:00,90.935,90.94,90.93,90.93,513400000.0
2009-11-04 18:24:00,90.93,90.94,90.925,90.93,227800000.0
2009-11-04 18:25:00,90.93,90.94,90.925,90.93,548400000.0
2009-11-04 18:26:00,90.93,90.94,90.92,90.92,365299999.0
2009-11-04 18:27:00,90.92,90.92,90.9,90.905,938399999.0
2009-11-04 18:28:00,90.905,90.915,90.905,90.915,413100000.0
2009-11-04 18:29:00,90.915,90.92,90.91,90.915,298200000.0
2009-11-04 18:30:00,90.915,90.92,90.91,90.915,362300000.0
2009-11-04 18:31:00,90.92,90.93,90.915,90.925,606600000.0
2009-11-04 18:32:00,90.925,90.93,90.915,90.915,495400000.0
2009-11-04 18:33:00,90.915,90.925,90.915,90.92,254400000.0
2009-11-04 18:34:00,90.92,90.93,90.92,90.92,247200000.0
2009-11-04 18:35:00,90.92,90.94,90.92,90.94,202700000.0
2009-11-04 18:36:00,90.935,90.94,90.92,90.92,319200000.0
2009-11-04 18:37:00,90.92,90.93,90.92,90.92,189800000.0
2009-11-04 18:38:00,90.92,90.92,90.92,90.92,70900000.0
2009-11-04 18:39:00,90.92,90.92,90.92,90.92,61600000.0
2009-11-04 18:40:00,90.92,90.92,90.92,90.92,43800000.0
2009-11-04 18:41:00,90.92,90.92,90.91,90.91,161500000.0
2009-11-04 18:42:00,90.91,90.91,90.905,90.905,35600000.0
2009-11-04 18:43:00,90.905,90.91,90.89,90.9,183400000.0
2009-11-04 18:44:00,90.895,90.905,90.895,90.905,79200000.0
2009-11-04 18:45:00,90.905,90.905,90.9,90.905,109700000.0
2009-11-04 18:46:00,90.9,90.92,90.9,90.92,105600000.0
2009-11-04 18:47:00,90.92,90.92,90.91,90.915,165100000.0
2009-11-04 18:48:00,90.915,90.92,90.91,90.92,160100000.0
2009-11-04 18:49:00,90.92,90.93,90.92,90.92,128300000.0
2009-11-04 18:50:00,90.92,90.93,90.92,90.93,170900000.0
2009-11-04 18:51:00,90.93,90.94,90.93,90.94,86300000.0
2009-11-04 18:52:00,90.94,90.945,90.94,90.94,284700000.0
2009-11-04 18:53:00,90.94,90.94,90.94,90.94,219400000.0
2009-11-04 18:54:00,90.94,90.955,90.94,90.955,120400000.0
2009-11-04 18:55:00,90.955,90.965,90.955,90.96,181600000.0
2009-11-04 18:56:00,90.96,90.96,90.95,90.95,232500000.0
2009-11-04 18:57:00,90.95,90.955,90.95,90.95,240800000.0
2009-11-04 18:58:00,90.96,90.97,90.96,90.96,187400000.0
2009-11-04 18:59:00,90.96,90.965,90.96,90.96,108400000.0
2009-11-04 19:00:00,90.96,90.965,90.96,90.96,171600000.0
2009-11-04 19:01:00,90.96,90.96,90.93,90.935,258800000.0
2009-11-04 19:02:00,90.935,90.94,90.93,90.94,112100000.0
2009-11-04 19:03:00,90.94,90.94,90.93,90.93,140900000.0
2009-11-04 19:04:00,90.93,90.93,90.92,90.93,106300000.0
2009-11-04 19:05:00,90.93,90.94,90.93,90.935,169500000.0
2009-11-04 19:06:00,90.94,90.94,90.92,90.92,100200000.0
2009-11-04 19:07:00,90.92,90.92,90.89,90.89,290400000.0
2009-11-04 19:08:00,90.89,90.89,90.87,90.87,429600001.0
2009-11-04 19:09:00,90.87,90.875,90.86,90.86,149800000.0
2009-11-04 19:10:00,90.86,90.875,90.86,90.87,177400000.0
2009-11-04 19:11:00,90.87,90.88,90.85,90.855,777899999.0
2009-11-04 19:12:00,90.855,90.87,90.845,90.86,561000000.0
2009-11-04 19:13:00,90.86,90.87,90.86,90.87,344600001.0
2009-11-04 19:14:00,90.87,90.875,90.865,90.87,299500001.0
2009-11-04 19:15:00,90.865,90.87,90.86,90.87,340400000.0
2009-11-04 19:16:00,90.87,90.915,90.87,90.915,441900000.0
2009-11-04 19:17:00,90.915,90.915,90.875,90.895,378600000.0
2009-11-04 19:18:00,90.895,90.895,90.89,90.89,266100000.0
2009-11-04 19:19:00,90.89,90.925,90.89,90.905,275500000.0
2009-11-04 19:20:00,90.905,90.905,90.895,90.9,143200000.0
2009-11-04 19:21:00,90.9,90.9,90.895,90.9,211499999.0
2009-11-04 19:22:00,90.91,90.925,90.91,90.925,153000000.0
2009-11-04 19:23:00,90.925,90.93,90.92,90.925,377100000.0
2009-11-04 19:24:00,90.925,90.925,90.91,90.91,244700000.0
2009-11-04 19:25:00,90.91,90.915,90.905,90.91,248700000.0
2009-11-04 19:26:00,90.91,90.915,90.9,90.9,175700000.0
2009-11-04 19:27:00,90.9,90.905,90.9,90.905,135500000.0
2009-11-04 19:28:00,90.905,90.925,90.905,90.915,282900000.0
2009-11-04 19:29:00,90.915,90.915,90.9,90.905,242400000.0
2009-11-04 19:30:00,90.905,90.92,90.9,90.915,230200000.0
2009-11-04 19:31:00,90.915,90.915,90.915,90.915,232700000.0
2009-11-04 19:32:00,90.915,90.915,90.915,90.915,391200000.0
2009-11-04 19:33:00,90.915,90.925,90.91,90.92,250800000.0
2009-11-04 19:34:00,90.92,90.92,90.905,90.905,203200000.0
2009-11-04 19:35:00,90.905,90.91,90.905,90.905,141900000.0
2009-11-04 19:36:00,90.905,90.91,90.905,90.905,160500000.0
2009-11-04 19:37:00,90.905,90.91,90.905,90.905,41600000.0
2009-11-04 19:38:00,90.905,90.91,90.905,90.905,104900000.0
2009-11-04 19:39:00,90.905,90.905,90.89,90.895,607600000.0
2009-11-04 19:40:00,90.895,90.895,90.88,90.89,263200000.0
2009-11-04 19:41:00,90.89,90.89,90.88,90.88,201300000.0
2009-11-04 19:42:00,90.88,90.88,90.875,90.88,76000000.0
2009-11-04 19:43:00,90.88,90.88,90.87,90.87,119700000.0
2009-11-04 19:44:00,90.87,90.87,90.87,90.87,38400000.0
2009-11-04 19:45:00,90.87,90.885,90.87,90.885,130600000.0
2009-11-04 19:46:00,90.885,90.885,90.885,90.885,17600000.0
2009-11-04 19:47:00,90.885,90.885,90.875,90.875,141500000.0
2009-11-04 19:48:00,90.875,90.88,90.875,90.88,71100001.0
2009-11-04 19:49:00,90.88,90.88,90.88,90.88,96300000.0
2009-11-04 19:50:00,90.88,90.88,90.875,90.88,218900000.0
2009-11-04 19:51:00,90.88,90.89,90.875,90.875,278500000.0
2009-11-04 19:52:00,90.88,90.89,90.87,90.87,426900000.0
2009-11-04 19:53:00,90.875,90.905,90.87,90.89,552199998.0
2009-11-04 19:54:00,90.89,90.91,90.89,90.91,277000000.0
2009-11-04 19:55:00,90.91,90.915,90.905,90.91,225300000.0
2009-11-04 19:56:00,90.91,90.91,90.91,90.91,139600000.0
2009-11-04 19:57:00,90.915,90.915,90.91,90.91,237800000.0
2009-11-04 19:58:00,90.91,90.91,90.91,90.91,140000000.0
2009-11-04 19:59:00,90.91,90.91,90.9,90.905,235300000.0
2009-11-04 20:00:00,90.905,90.915,90.905,90.915,403400000.0
2009-11-04 20:01:00,90.92,90.92,90.915,90.915,186700000.0
2009-11-04 20:02:00,90.915,90.92,90.915,90.92,183600000.0
2009-11-04 20:03:00,90.92,90.92,90.92,90.92,100500000.0
2009-11-04 20:04:00,90.92,90.92,90.92,90.92,280600000.0
2009-11-04 20:05:00,90.92,90.925,90.915,90.92,231899999.0
2009-11-04 20:06:00,90.92,90.92,90.92,90.92,17900000.0
2009-11-04 20:07:00,90.925,90.93,90.915,90.92,279500001.0
2009-11-04 20:08:00,90.925,90.935,90.92,90.935,120900000.0
2009-11-04 20:09:00,90.935,90.935,90.935,90.935,89600000.0
2009-11-04 20:10:00,90.94,90.94,90.925,90.935,406699997.0
2009-11-04 20:11:00,90.935,90.935,90.915,90.92,345399999.0
2009-11-04 20:12:00,90.92,90.92,90.92,90.92,63000000.0
2009-11-04 20:13:00,90.92,90.92,90.915,90.915,154200000.0
2009-11-04 20:14:00,90.915,90.915,90.915,90.915,171000000.0
2009-11-04 20:15:00,90.92,90.925,90.915,90.915,267800000.0
2009-11-04 20:16:00,90.915,90.915,90.915,90.915,172500000.0
2009-11-04 20:17:00,90.92,90.93,90.91,90.925,277799999.0
2009-11-04 20:18:00,90.93,90.93,90.915,90.92,100200000.0
2009-11-04 20:19:00,90.925,90.93,90.92,90.93,215799998.0
2009-11-04 20:20:00,90.93,90.93,90.93,90.93,38400000.0
2009-11-04 20:21:00,90.93,90.93,90.93,90.93,57600000.0
2009-11-04 20:22:00,90.93,90.94,90.925,90.94,271700001.0
2009-11-04 20:23:00,90.94,90.94,90.925,90.935,132800000.0
2009-11-04 20:24:00,90.935,90.935,90.925,90.935,173899999.0
2009-11-04 20:25:00,90.935,90.94,90.935,90.94,171499998.0
2009-11-04 20:26:00,90.94,90.945,90.93,90.94,461799995.0
2009-11-04 20:27:00,90.945,90.955,90.94,90.95,227000000.0
2009-11-04 20:28:00,90.95,90.95,90.95,90.95,116200000.0
2009-11-04 20:29:00,90.95,90.95,90.935,90.94,346800000.0
2009-11-04 20:30:00,90.94,90.945,90.935,90.945,361499999.0
2009-11-04 20:31:00,90.945,90.95,90.945,90.945,354100000.0
2009-11-04 20:32:00,90.945,90.945,90.935,90.94,418000000.0
2009-11-04 20:33:00,90.935,90.94,90.925,90.925,237300000.0
2009-11-04 20:34:00,90.92,90.93,90.91,90.915,444500000.0
2009-11-04 20:35:00,90.91,90.915,90.91,90.91,204600000.0
2009-11-04 20:36:00,90.91,90.925,90.91,90.92,268900000.0
2009-11-04 20:37:00,90.92,90.925,90.915,90.92,223600000.0
2009-11-04 20:38:00,90.92,90.92,90.905,90.91,142600000.0
2009-11-04 20:39:00,90.91,90.915,90.91,90.91,111900000.0
2009-11-04 20:40:00,90.91,90.92,90.91,90.92,107600000.0
2009-11-04 20:41:00,90.92,90.92,90.905,90.91,520200000.0
2009-11-04 20:42:00,90.915,90.93,90.915,90.93,259700000.0
2009-11-04 20:43:00,90.93,90.935,90.925,90.93,134900001.0
2009-11-04 20:44:00,90.93,90.93,90.92,90.92,410900000.0
2009-11-04 20:45:00,90.925,90.95,90.925,90.945,324800000.0
2009-11-04 20:46:00,90.945,90.955,90.945,90.955,241600000.0
2009-11-04 20:47:00,90.955,90.955,90.945,90.945,285200000.0
2009-11-04 20:48:00,90.945,90.95,90.945,90.945,189400000.0
2009-11-04 20:49:00,90.945,90.955,90.94,90.95,297500000.0
2009-11-04 20:50:00,90.955,90.965,90.955,90.965,192400000.0
2009-11-04 20:51:00,90.96,90.965,90.96,90.965,109100000.0
2009-11-04 20:52:00,90.965,90.965,90.94,90.945,154700000.0
2009-11-04 20:53:00,90.945,90.95,90.925,90.93,228100000.0
2009-11-04 20:54:00,90.935,90.945,90.93,90.93,114400000.0
2009-11-04 20:55:00,90.93,90.93,90.915,90.915,179500000.0
2009-11-04 20:56:00,90.92,90.92,90.915,90.92,134000001.0
2009-11-04 20:57:00,90.92,90.92,90.88,90.88,364500000.0
2009-11-04 20:58:00,90.88,90.9,90.87,90.875,323700000.0
2009-11-04 20:59:00,90.875,90.875,90.87,90.87,165000000.0
2009-11-04 21:00:00,90.87,90.89,90.87,90.89,294800000.0
2009-11-04 21:01:00,90.89,90.91,90.885,90.9,635100000.0
2009-11-04 21:02:00,90.905,90.91,90.885,90.91,539800000.0
2009-11-04 21:03:00,90.91,90.92,90.9,90.915,302300000.0
2009-11-04 21:04:00,90.915,90.92,90.91,90.915,432599999.0
2009-11-04 21:05:00,90.915,90.95,90.915,90.95,328800000.0
2009-11-04 21:06:00,90.945,90.95,90.935,90.94,339100000.0
2009-11-04 21:07:00,90.94,90.955,90.91,90.91,391300000.0
2009-11-04 21:08:00,90.915,90.915,90.89,90.9,537700000.0
2009-11-04 21:09:00,90.895,90.9,90.855,90.865,633500000.0
2009-11-04 21:10:00,90.865,90.91,90.86,90.91,709900000.0
2009-11-04 21:11:00,90.91,90.915,90.895,90.9,469900000.0
2009-11-04 21:12:00,90.895,90.9,90.885,90.89,239600000.0
2009-11-04 21:13:00,90.89,90.985,90.86,90.97,443200000.0
2009-11-04 21:14:00,90.97,91.015,90.91,90.92,441200000.0
2009-11-04 21:15:00,90.915,91.215,90.825,91.215,532999998.0
2009-11-04 21:16:00,91.23,91.23,91.095,91.14,584600000.0
2009-11-04 21:17:00,91.145,91.16,91.01,91.075,489100000.0
2009-11-04 21:18:00,91.07,91.075,90.92,90.93,354200000.0
2009-11-04 21:19:00,90.915,90.915,90.695,90.795,792800001.0
2009-11-04 21:20:00,90.795,90.855,90.735,90.815,522700000.0
2009-11-04 21:21:00,90.82,91.175,90.81,91.155,552400000.0
2009-11-04 21:22:00,91.155,91.155,91.005,91.05,684199996.0
2009-11-04 21:23:00,91.055,91.3,91.055,91.3,623400001.0
2009-11-04 21:24:00,91.305,91.31,91.06,91.085,526300000.0
2009-11-04 21:25:00,91.055,91.115,90.92,91.11,388899999.0
2009-11-04 21:26:00,91.11,91.18,91.105,91.115,404200000.0
2009-11-04 21:27:00,91.115,91.205,91.025,91.025,454000000.0
2009-11-04 21:28:00,91.025,91.08,91.0,91.015,394800000.0
2009-11-04 21:29:00,91.025,91.085,90.945,90.96,456100000.0
2009-11-04 21:30:00,90.965,91.0,90.885,90.905,377400000.0
2009-11-04 21:31:00,90.905,91.005,90.875,90.95,470600000.0
2009-11-04 21:32:00,90.945,90.985,90.925,90.93,261600000.0
2009-11-04 21:33:00,90.93,91.005,90.93,90.94,442200000.0
2009-11-04 21:34:00,90.955,91.01,90.925,90.98,527900000.0
2009-11-04 21:35:00,90.975,91.04,90.975,90.98,588500000.0
2009-11-04 21:36:00,90.98,90.98,90.935,90.95,342900000.0
2009-11-04 21:37:00,90.955,90.965,90.95,90.955,392500000.0
2009-11-04 21:38:00,90.96,91.005,90.955,90.995,407600000.0
2009-11-04 21:39:00,91.0,91.055,90.995,91.045,572300000.0
2009-11-04 21:40:00,91.05,91.05,91.0,91.015,419500000.0
2009-11-04 21:41:00,91.015,91.05,91.0,91.015,412700000.0
2009-11-04 21:42:00,91.015,91.05,91.01,91.025,612800000.0
2009-11-04 21:43:00,91.025,91.055,91.005,91.015,409800000.0
2009-11-04 21:44:00,91.015,91.015,90.98,90.98,482010000.0
2009-11-04 21:45:00,90.98,91.0,90.955,90.955,499100000.0
2009-11-04 21:46:00,90.955,90.975,90.95,90.97,386099999.0
2009-11-04 21:47:00,90.975,90.98,90.95,90.95,357100000.0
2009-11-04 21:48:00,90.95,90.96,90.925,90.95,440210000.0
2009-11-04 21:49:00,90.945,90.975,90.915,90.925,471300000.0
2009-11-04 21:50:00,90.925,90.925,90.85,90.895,444900000.0
2009-11-04 21:51:00,90.895,90.9,90.875,90.885,395800000.0
2009-11-04 21:52:00,90.89,90.91,90.885,90.9,441800000.0
2009-11-04 21:53:00,90.9,90.945,90.9,90.915,355200000.0
2009-11-04 21:54:00,90.915,90.93,90.9,90.905,460800000.0
2009-11-04 21:55:00,90.905,90.905,90.88,90.88,384800000.0
2009-11-04 21:56:00,90.88,90.885,90.81,90.81,402100000.0
2009-11-04 21:57:00,90.805,90.835,90.805,90.825,447700000.0
2009-11-04 21:58:00,90.83,90.85,90.815,90.85,412900000.0
2009-11-04 21:59:00,90.85,90.86,90.795,90.8,626900000.0
2009-11-04 22:00:00,90.795,90.8,90.765,90.795,305400000.0
2009-11-04 22:01:00,90.795,90.815,90.77,90.77,344500000.0
2009-11-04 22:02:00,90.78,90.78,90.705,90.72,376380000.0
2009-11-04 22:03:00,90.715,90.765,90.705,90.73,299400000.0
2009-11-04 22:04:00,90.735,90.76,90.73,90.755,202100000.0
2009-11-04 22:05:00,90.76,90.78,90.75,90.775,170100000.0
2009-11-04 22:06:00,90.78,90.805,90.775,90.795,466800000.0
2009-11-04 22:07:00,90.8,90.82,90.785,90.805,264100000.0
2009-11-04 22:08:00,90.805,90.81,90.775,90.78,87300000.0
2009-11-04 22:09:00,90.785,90.815,90.78,90.78,401600003.0
2009-11-04 22:10:00,90.78,90.79,90.775,90.785,375600000.0
2009-11-04 22:11:00,90.785,90.795,90.78,90.79,363400000.0
2009-11-04 22:12:00,90.79,90.795,90.78,90.78,387299997.0
2009-11-04 22:13:00,90.78,90.795,90.775,90.785,369100001.0
2009-11-04 22:14:00,90.785,90.795,90.78,90.79,102400000.0
2009-11-04 22:15:00,90.79,90.8,90.785,90.79,244099999.0
2009-11-04 22:16:00,90.79,90.795,90.785,90.795,56700000.0
2009-11-04 22:17:00,90.795,90.795,90.79,90.795,163000000.0
2009-11-04 22:18:00,90.795,90.795,90.79,90.79,91100000.0
2009-11-04 22:19:00,90.785,90.785,90.77,90.775,99500000.0
2009-11-04 22:20:00,90.775,90.78,90.765,90.765,280300000.0
2009-11-04 22:21:00,90.765,90.77,90.755,90.755,446300000.0
2009-11-04 22:22:00,90.755,90.755,90.74,90.755,238600000.0
2009-11-04 22:23:00,90.745,90.75,90.72,90.72,401900000.0
2009-11-04 22:24:00,90.72,90.745,90.72,90.735,250000000.0
2009-11-04 22:25:00,90.735,90.755,90.715,90.74,375300001.0
2009-11-04 22:26:00,90.745,90.755,90.745,90.75,136100000.0
2009-11-04 22:27:00,90.755,90.76,90.74,90.755,165300000.0
2009-11-04 22:28:00,90.75,90.76,90.745,90.755,154400000.0
2009-11-04 22:29:00,90.755,90.76,90.735,90.735,165800000.0
2009-11-04 22:30:00,90.74,90.75,90.735,90.75,99300000.0
2009-11-04 22:31:00,90.75,90.75,90.725,90.745,491300000.0
2009-11-04 22:32:00,90.735,90.745,90.725,90.725,373700000.0
2009-11-04 22:33:00,90.73,90.73,90.725,90.725,225900000.0
2009-11-04 22:34:00,90.725,90.73,90.7,90.725,370300000.0
2009-11-04 22:35:00,90.725,90.75,90.725,90.75,165800000.0
2009-11-04 22:36:00,90.745,90.745,90.715,90.72,468300001.0
2009-11-04 22:37:00,90.72,90.725,90.705,90.705,611700002.0
2009-11-04 22:38:00,90.705,90.71,90.68,90.68,380900000.0
2009-11-04 22:39:00,90.68,90.68,90.67,90.68,293699998.0
2009-11-04 22:40:00,90.68,90.685,90.67,90.67,164800000.0
2009-11-04 22:41:00,90.67,90.675,90.66,90.66,290500000.0
2009-11-04 22:42:00,90.66,90.66,90.635,90.645,262400000.0
2009-11-04 22:43:00,90.645,90.66,90.645,90.655,387000000.0
2009-11-04 22:44:00,90.655,90.67,90.65,90.66,241900000.0
2009-11-04 22:45:00,90.66,90.665,90.635,90.635,289199999.0
2009-11-04 22:46:00,90.635,90.655,90.625,90.64,405699999.0
2009-11-04 22:47:00,90.645,90.67,90.635,90.67,511900003.0
2009-11-04 22:48:00,90.67,90.67,90.665,90.67,298100000.0
2009-11-04 22:49:00,90.67,90.7,90.655,90.66,630499999.0
2009-11-04 22:50:00,90.66,90.67,90.655,90.66,606900000.0
2009-11-04 22:51:00,90.66,90.67,90.66,90.67,85000000.0
2009-11-04 22:52:00,90.67,90.715,90.67,90.715,453100000.0
2009-11-04 22:53:00,90.72,90.725,90.705,90.705,472600000.0
2009-11-04 22:54:00,90.705,90.725,90.69,90.69,336599999.0
2009-11-04 22:55:00,90.69,90.7,90.6,90.6,321400000.0
2009-11-04 22:56:00,90.6,90.62,90.57,90.595,548600000.0
2009-11-04 22:57:00,90.6,90.62,90.585,90.585,221800000.0
2009-11-04 22:58:00,90.585,90.585,90.56,90.58,216800000.0
2009-11-04 22:59:00,90.585,90.615,90.57,90.585,306400000.0
2009-11-04 23:00:00,90.58,90.62,90.575,90.605,212400000.0
2009-11-04 23:01:00,90.605,90.605,90.585,90.59,179100000.0
2009-11-04 23:02:00,90.59,90.61,90.59,90.61,147600000.0
2009-11-04 23:03:00,90.615,90.625,90.61,90.625,137800000.0
2009-11-04 23:04:00,90.625,90.655,90.625,90.645,262400000.0
2009-11-04 23:05:00,90.645,90.66,90.63,90.64,243600000.0
2009-11-04 23:06:00,90.635,90.655,90.63,90.645,370800000.0
2009-11-04 23:07:00,90.645,90.65,90.635,90.64,276900000.0
2009-11-04 23:08:00,90.64,90.645,90.63,90.635,279800000.0
2009-11-04 23:09:00,90.635,90.64,90.63,90.64,245800000.0
2009-11-04 23:10:00,90.64,90.645,90.63,90.64,274300000.0
2009-11-04 23:11:00,90.64,90.66,90.64,90.655,194500000.0
2009-11-04 23:12:00,90.66,90.675,90.655,90.675,121000000.0
2009-11-04 23:13:00,90.675,90.68,90.67,90.675,181700000.0
2009-11-04 23:14:00,90.675,90.68,90.67,90.675,169900000.0
2009-11-04 23:15:00,90.675,90.68,90.675,90.675,173600000.0
2009-11-04 23:16:00,90.675,90.685,90.665,90.675,395300000.0
2009-11-04 23:17:00,90.675,90.685,90.67,90.67,282700000.0
2009-11-04 23:18:00,90.675,90.68,90.675,90.675,169900000.0
2009-11-04 23:19:00,90.675,90.675,90.67,90.67,209600000.0
2009-11-04 23:20:00,90.675,90.675,90.66,90.665,347200000.0
2009-11-04 23:21:00,90.665,90.67,90.66,90.665,130000000.0
2009-11-04 23:22:00,90.665,90.67,90.665,90.67,45600000.0
2009-11-04 23:23:00,90.67,90.67,90.66,90.66,85700000.0
2009-11-04 23:24:00,90.66,90.66,90.625,90.64,163500000.0
2009-11-04 23:25:00,90.65,90.65,90.635,90.645,175300000.0
2009-11-04 23:26:00,90.64,90.65,90.64,90.64,248900000.0
2009-11-04 23:27:00,90.64,90.65,90.64,90.64,81000000.0
2009-11-04 23:28:00,90.65,90.65,90.65,90.65,4800000.0
2009-11-04 23:29:00,90.66,90.685,90.66,90.68,144400000.0
2009-11-04 23:30:00,90.68,90.68,90.67,90.68,216000000.0
2009-11-04 23:31:00,90.675,90.675,90.665,90.665,24500000.0
2009-11-04 23:32:00,90.665,90.675,90.665,90.675,77200000.0
2009-11-04 23:33:00,90.675,90.675,90.665,90.67,147000000.0
2009-11-04 23:34:00,90.665,90.675,90.665,90.67,83700000.0
2009-11-04 23:35:00,90.67,90.675,90.67,90.675,58300000.0
2009-11-04 23:36:00,90.675,90.685,90.675,90.68,39200000.0
2009-11-04 23:37:00,90.68,90.68,90.675,90.68,172700000.0
2009-11-04 23:38:00,90.68,90.68,90.675,90.68,92800000.0
2009-11-04 23:39:00,90.675,90.68,90.67,90.68,47400000.0
2009-11-04 23:40:00,90.68,90.68,90.675,90.68,42100000.0
2009-11-04 23:41:00,90.786,90.786,90.779,90.781,40600000.0
2009-11-04 23:42:00,90.68,90.69,90.68,90.69,40600000.0
2009-11-04 23:43:00,90.685,90.69,90.685,90.69,57600000.0
2009-11-04 23:44:00,90.695,90.715,90.695,90.705,191799999.0
2009-11-04 23:45:00,90.705,90.725,90.705,90.725,146100000.0
2009-11-04 23:46:00,90.725,90.755,90.715,90.755,503000000.0
2009-11-04 23:47:00,90.755,90.78,90.755,90.77,179400000.0
2009-11-04 23:48:00,90.77,90.77,90.75,90.755,267200000.0
2009-11-04 23:49:00,90.755,90.765,90.745,90.75,317500000.0
2009-11-04 23:50:00,90.75,90.76,90.75,90.76,84500000.0
2009-11-04 23:51:00,90.76,90.76,90.76,90.76,7200000.0
2009-11-04 23:52:00,90.76,90.76,90.75,90.76,23400000.0
2009-11-04 23:53:00,90.76,90.76,90.755,90.76,175500000.0
2009-11-04 23:54:00,90.76,90.775,90.76,90.775,395500000.0
2009-11-04 23:55:00,90.78,90.78,90.76,90.77,150900000.0
2009-11-04 23:56:00,90.775,90.78,90.77,90.77,249100000.0
2009-11-04 23:57:00,90.77,90.78,90.765,90.78,148899999.0
2009-11-04 23:58:00,90.775,90.78,90.76,90.76,184600000.0
2009-11-04 23:59:00,90.755,90.765,90.715,90.715,102400000.0
2009-11-05 00:00:00,90.71,90.715,90.705,90.71,18400000.0
2009-11-05 00:01:00,90.71,90.735,90.71,90.735,21000000.0
2009-11-05 00:02:00,90.735,90.735,90.735,90.735,25200000.0
2009-11-05 00:03:00,90.735,90.735,90.735,90.735,8100000.0
2009-11-05 00:04:00,90.735,90.75,90.735,90.75,35500000.0
2009-11-05 00:05:00,90.75,90.75,90.73,90.73,32200000.0
2009-11-05 00:06:00,90.73,90.75,90.725,90.735,129900000.0
2009-11-05 00:07:00,90.735,90.75,90.735,90.75,102600000.0
2009-11-05 00:08:00,90.75,90.755,90.745,90.75,82400000.0
2009-11-05 00:09:00,90.75,90.75,90.75,90.75,6500000.0
2009-11-05 00:10:00,90.75,90.755,90.75,90.755,12100000.0
2009-11-05 00:11:00,90.755,90.76,90.755,90.76,12200000.0
2009-11-05 00:12:00,90.76,90.765,90.76,90.765,14500000.0
2009-11-05 00:13:00,90.765,90.785,90.765,90.785,39600000.0
2009-11-05 00:14:00,90.78,90.79,90.76,90.76,38600000.0
2009-11-05 00:15:00,90.76,90.77,90.755,90.765,76500000.0
2009-11-05 00:16:00,90.765,90.78,90.765,90.77,49200000.0
2009-11-05 00:17:00,90.77,90.775,90.76,90.76,69600000.0
2009-11-05 00:18:00,90.765,90.775,90.76,90.77,29200000.0
2009-11-05 00:19:00,90.76,90.775,90.76,90.76,129700000.0
2009-11-05 00:20:00,90.76,90.77,90.76,90.765,29700000.0
2009-11-05 00:21:00,90.765,90.765,90.76,90.765,90800000.0
2009-11-05 00:22:00,90.775,90.78,90.755,90.76,120800000.0
2009-11-05 00:23:00,90.755,90.76,90.755,90.76,46500000.0
2009-11-05 00:24:00,90.76,90.76,90.76,90.76,19200000.0
2009-11-05 00:25:00,90.76,90.775,90.76,90.77,75000000.0
2009-11-05 00:26:00,90.77,90.775,90.76,90.77,56000000.0
2009-11-05 00:27:00,90.765,90.77,90.765,90.77,34400000.0
2009-11-05 00:28:00,90.77,90.775,90.77,90.775,51200000.0
2009-11-05 00:29:00,90.775,90.775,90.77,90.77,52000000.0
2009-11-05 00:30:00,90.77,90.785,90.77,90.785,79200000.0
2009-11-05 00:31:00,90.785,90.785,90.785,90.785,21600000.0
2009-11-05 00:32:00,90.785,90.785,90.785,90.785,67200000.0
2009-11-05 00:33:00,90.785,90.785,90.785,90.785,36800000.0
2009-11-05 00:34:00,90.785,90.785,90.785,90.785,39200000.0
2009-11-05 00:35:00,90.785,90.795,90.785,90.795,80000000.0
2009-11-05 00:36:00,90.795,90.795,90.795,90.795,58400000.0
2009-11-05 00:37:00,90.795,90.8,90.795,90.795,99800000.0
2009-11-05 00:38:00,90.805,90.805,90.8,90.805,54400000.0
2009-11-05 00:39:00,90.805,90.805,90.8,90.805,33600000.0
2009-11-05 00:40:00,90.62,90.645,90.619,90.628,26800000.0
2009-11-05 00:41:00,90.8,90.8,90.795,90.795,26800000.0
2009-11-05 00:42:00,90.795,90.8,90.795,90.795,84000000.0
2009-11-05 00:43:00,90.795,90.8,90.795,90.8,79200000.0
2009-11-05 00:44:00,90.795,90.825,90.795,90.82,111200000.0
2009-11-05 00:45:00,90.825,90.84,90.82,90.84,80600000.0
2009-11-05 00:46:00,90.835,90.855,90.835,90.845,65000000.0
2009-11-05 00:47:00,90.85,90.85,90.84,90.845,57600000.0
2009-11-05 00:48:00,90.84,90.86,90.84,90.855,154700000.0
2009-11-05 00:49:00,90.855,90.855,90.8,90.805,89400000.0
2009-11-05 00:50:00,90.805,90.84,90.805,90.84,18100000.0
2009-11-05 00:51:00,90.84,90.84,90.815,90.825,88500000.0
2009-11-05 00:52:00,90.82,90.83,90.805,90.82,62400000.0
2009-11-05 00:53:00,90.82,90.825,90.815,90.815,45900000.0
2009-11-05 00:54:00,90.815,90.825,90.815,90.825,78300000.0
2009-11-05 00:55:00,90.825,90.835,90.815,90.82,94300000.0
2009-11-05 00:56:00,90.825,90.83,90.825,90.825,7000000.0
2009-11-05 00:57:00,90.83,90.83,90.825,90.83,12000000.0
2009-11-05 00:58:00,90.835,90.855,90.83,90.845,57400000.0
2009-11-05 00:59:00,90.845,90.85,90.84,90.845,13000000.0
2009-11-05 01:00:00,90.845,90.845,90.835,90.835,56400000.0
2009-11-05 01:01:00,90.835,90.845,90.825,90.835,84200000.0
2009-11-05 01:02:00,90.835,90.84,90.83,90.83,61600000.0
2009-11-05 01:03:00,90.83,90.83,90.81,90.81,31600000.0
2009-11-05 01:04:00,90.815,90.825,90.81,90.815,55900000.0
2009-11-05 01:05:00,90.815,90.815,90.815,90.815,32400000.0
2009-11-05 01:06:00,90.805,90.81,90.805,90.805,107200000.0
2009-11-05 01:07:00,90.805,90.805,90.755,90.755,130100001.0
2009-11-05 01:08:00,90.755,90.755,90.74,90.75,45600000.0
2009-11-05 01:09:00,90.75,90.765,90.75,90.76,79900000.0
2009-11-05 01:10:00,90.765,90.765,90.745,90.745,42100000.0
2009-11-05 01:11:00,90.745,90.745,90.735,90.735,36000000.0
2009-11-05 01:12:00,90.74,90.74,90.735,90.735,31200000.0
2009-11-05 01:13:00,90.735,90.735,90.72,90.72,67400000.0
2009-11-05 01:14:00,90.715,90.715,90.69,90.69,71900000.0
2009-11-05 01:15:00,90.69,90.705,90.685,90.705,106800000.0
2009-11-05 01:16:00,90.705,90.705,90.7,90.7,87000000.0
2009-11-05 01:17:00,90.7,90.7,90.69,90.7,85200000.0
2009-11-05 01:18:00,90.705,90.71,90.705,90.705,79800000.0
2009-11-05 01:19:00,90.705,90.705,90.7,90.7,26200000.0
2009-11-05 01:20:00,90.695,90.7,90.69,90.7,147300000.0
2009-11-05 01:21:00,90.7,90.705,90.7,90.705,44000000.0
2009-11-05 01:22:00,90.705,90.71,90.705,90.71,45600000.0
2009-11-05 01:23:00,90.71,90.71,90.71,90.71,49400000.0
2009-11-05 01:24:00,90.71,90.745,90.71,90.735,51000000.0
2009-11-05 01:25:00,90.735,90.745,90.725,90.73,39800000.0
2009-11-05 01:26:00,90.73,90.73,90.71,90.71,143700000.0
2009-11-05 01:27:00,90.71,90.71,90.705,90.705,35000000.0
2009-11-05 01:28:00,90.705,90.705,90.705,90.705,7800000.0
2009-11-05 01:29:00,90.705,90.705,90.705,90.705,14800000.0
2009-11-05 01:30:00,90.705,90.72,90.705,90.715,121200000.0
2009-11-05 01:31:00,90.72,90.725,90.715,90.725,111100000.0
2009-11-05 01:32:00,90.72,90.73,90.715,90.73,62900000.0
2009-11-05 01:33:00,90.73,90.73,90.73,90.73,3000000.0
2009-11-05 01:34:00,90.725,90.725,90.71,90.71,123100000.0
2009-11-05 01:35:00,90.71,90.71,90.71,90.71,4000000.0
2009-11-05 01:36:00,90.71,90.71,90.7,90.7,50700000.0
2009-11-05 01:37:00,90.7,90.7,90.675,90.675,233000000.0
2009-11-05 01:38:00,90.675,90.685,90.67,90.67,106900000.0
2009-11-05 01:39:00,90.67,90.67,90.62,90.625,307200000.0
2009-11-05 01:40:00,90.625,90.655,90.625,90.635,206300000.0
2009-11-05 01:41:00,90.63,90.63,90.61,90.61,123700000.0
2009-11-05 01:42:00,90.61,90.615,90.61,90.615,37600000.0
2009-11-05 01:43:00,90.62,90.63,90.62,90.63,23400000.0
2009-11-05 01:44:00,90.63,90.63,90.625,90.625,9400000.0
2009-11-05 01:45:00,90.63,90.635,90.63,90.635,108200000.0
2009-11-05 01:46:00,90.635,90.64,90.635,90.635,55700000.0
2009-11-05 01:47:00,90.64,90.66,90.64,90.65,139700000.0
2009-11-05 01:48:00,90.65,90.665,90.645,90.665,105100000.0
2009-11-05 01:49:00,90.665,90.67,90.66,90.665,73100000.0
2009-11-05 01:50:00,90.665,90.675,90.66,90.675,53000000.0
2009-11-05 01:51:00,90.675,90.685,90.675,90.685,57600000.0
2009-11-05 01:52:00,90.68,90.685,90.68,90.685,148800000.0
2009-11-05 01:53:00,90.685,90.685,90.68,90.685,65200000.0
2009-11-05 01:54:00,90.685,90.695,90.68,90.695,50000000.0
2009-11-05 01:55:00,90.695,90.72,90.695,90.71,123200000.0
2009-11-05 01:56:00,90.7,90.705,90.685,90.685,264300000.0
2009-11-05 01:57:00,90.685,90.695,90.685,90.695,196400000.0
2009-11-05 01:58:00,90.695,90.72,90.69,90.705,153700000.0
2009-11-05 01:59:00,90.705,90.705,90.69,90.695,322100000.0
2009-11-05 02:00:00,90.695,90.695,90.665,90.68,353700001.0
2009-11-05 02:01:00,90.675,90.675,90.665,90.665,279200000.0
2009-11-05 02:02:00,90.665,90.665,90.605,90.605,483400000.0
2009-11-05 02:03:00,90.605,90.605,90.57,90.57,481500000.0
2009-11-05 02:04:00,90.57,90.58,90.555,90.56,294800000.0
2009-11-05 02:05:00,90.57,90.59,90.56,90.58,461400000.0
2009-11-05 02:06:00,90.58,90.58,90.56,90.56,336500000.0
2009-11-05 02:07:00,90.56,90.57,90.535,90.565,181300000.0
2009-11-05 02:08:00,90.56,90.58,90.555,90.575,164900000.0
2009-11-05 02:09:00,90.575,90.575,90.535,90.54,315400001.0
2009-11-05 02:10:00,90.545,90.55,90.545,90.55,227400000.0
2009-11-05 02:11:00,90.55,90.555,90.535,90.555,161700000.0
2009-11-05 02:12:00,90.555,90.58,90.555,90.575,543300000.0
2009-11-05 02:13:00,90.575,90.585,90.52,90.525,419200000.0
2009-11-05 02:14:00,90.525,90.54,90.525,90.535,327700000.0
2009-11-05 02:15:00,90.535,90.56,90.525,90.555,249100000.0
2009-11-05 02:16:00,90.555,90.56,90.545,90.55,117900000.0
2009-11-05 02:17:00,90.555,90.565,90.55,90.56,80200000.0
2009-11-05 02:18:00,90.56,90.585,90.56,90.575,269200000.0
2009-11-05 02:19:00,90.575,90.575,90.57,90.575,72800000.0
2009-11-05 02:20:00,90.575,90.58,90.57,90.575,114700000.0
2009-11-05 02:21:00,90.575,90.575,90.54,90.545,158600000.0
2009-11-05 02:22:00,90.545,90.57,90.54,90.565,254500000.0
2009-11-05 02:23:00,90.57,90.57,90.56,90.565,243100000.0
2009-11-05 02:24:00,90.565,90.57,90.54,90.54,358600000.0
2009-11-05 02:25:00,90.54,90.56,90.54,90.55,278700000.0
2009-11-05 02:26:00,90.555,90.555,90.545,90.55,139500000.0
2009-11-05 02:27:00,90.55,90.56,90.545,90.55,227200000.0
2009-11-05 02:28:00,90.545,90.55,90.515,90.525,358000000.0
2009-11-05 02:29:00,90.52,90.525,90.5,90.505,358900000.0
2009-11-05 02:30:00,90.505,90.525,90.49,90.52,422400000.0
2009-11-05 02:31:00,90.52,90.56,90.52,90.54,756800000.0
2009-11-05 02:32:00,90.545,90.55,90.535,90.545,280400000.0
2009-11-05 02:33:00,90.545,90.545,90.54,90.545,143200000.0
2009-11-05 02:34:00,90.55,90.58,90.545,90.565,236400000.0
2009-11-05 02:35:00,90.565,90.575,90.56,90.56,277100000.0
2009-11-05 02:36:00,90.56,90.58,90.56,90.575,368400000.0
2009-11-05 02:37:00,90.575,90.585,90.575,90.58,59400000.0
2009-11-05 02:38:00,90.58,90.61,90.58,90.595,112400000.0
2009-11-05 02:39:00,90.6,90.6,90.575,90.575,288600000.0
2009-11-05 02:40:00,90.575,90.575,90.555,90.56,378100000.0
2009-11-05 02:41:00,90.56,90.57,90.56,90.56,95700000.0
2009-11-05 02:42:00,90.56,90.59,90.56,90.59,268400000.0
2009-11-05 02:43:00,90.59,90.62,90.59,90.62,400200000.0
2009-11-05 02:44:00,90.615,90.63,90.615,90.63,366800000.0
2009-11-05 02:45:00,90.635,90.65,90.625,90.625,494800000.0
2009-11-05 02:46:00,90.625,90.63,90.615,90.63,434099998.0
2009-11-05 02:47:00,90.63,90.63,90.6,90.62,222400000.0
2009-11-05 02:48:00,90.62,90.62,90.61,90.62,187200000.0
2009-11-05 02:49:00,90.62,90.625,90.615,90.625,184100000.0
2009-11-05 02:50:00,90.625,90.63,90.605,90.615,408100000.0
2009-11-05 02:51:00,90.62,90.66,90.62,90.645,340100000.0
2009-11-05 02:52:00,90.65,90.65,90.62,90.62,336800001.0
2009-11-05 02:53:00,90.62,90.625,90.57,90.57,452700000.0
2009-11-05 02:54:00,90.57,90.6,90.57,90.58,697800000.0
2009-11-05 02:55:00,90.58,90.61,90.575,90.605,553600000.0
2009-11-05 02:56:00,90.6,90.61,90.595,90.61,337700000.0
2009-11-05 02:57:00,90.61,90.62,90.605,90.605,193000000.0
2009-11-05 02:58:00,90.6,90.62,90.6,90.6,523600000.0
2009-11-05 02:59:00,90.6,90.6,90.56,90.56,499400000.0
2009-11-05 03:00:00,90.565,90.57,90.53,90.54,551700000.0
2009-11-05 03:01:00,90.55,90.585,90.54,90.575,585600000.0
2009-11-05 03:02:00,90.575,90.58,90.56,90.56,430600000.0
2009-11-05 03:03:00,90.56,90.57,90.555,90.565,401400000.0
2009-11-05 03:04:00,90.57,90.58,90.57,90.58,202000000.0
2009-11-05 03:05:00,90.58,90.6,90.565,90.6,357400000.0
2009-11-05 03:06:00,90.6,90.6,90.575,90.59,384000000.0
2009-11-05 03:07:00,90.59,90.595,90.56,90.56,675300000.0
2009-11-05 03:08:00,90.56,90.58,90.56,90.58,403300000.0
2009-11-05 03:09:00,90.58,90.585,90.575,90.575,458200000.0
2009-11-05 03:10:00,90.575,90.59,90.57,90.57,356100000.0
2009-11-05 03:11:00,90.575,90.58,90.565,90.565,531900000.0
2009-11-05 03:12:00,90.57,90.575,90.56,90.57,514100000.0
2009-11-05 03:13:00,90.565,90.58,90.565,90.57,234400000.0
2009-11-05 03:14:00,90.57,90.58,90.565,90.58,219000000.0
2009-11-05 03:15:00,90.58,90.58,90.56,90.56,125000000.0
2009-11-05 03:16:00,90.555,90.575,90.555,90.575,115500000.0
2009-11-05 03:17:00,90.575,90.59,90.575,90.58,154700000.0
2009-11-05 03:18:00,90.58,90.585,90.575,90.58,206200000.0
2009-11-05 03:19:00,90.58,90.58,90.575,90.575,19600000.0
2009-11-05 03:20:00,90.58,90.58,90.57,90.57,154500000.0
2009-11-05 03:21:00,90.57,90.57,90.555,90.555,146300000.0
2009-11-05 03:22:00,90.56,90.56,90.545,90.545,187300000.0
2009-11-05 03:23:00,90.545,90.545,90.515,90.52,317600000.0
2009-11-05 03:24:00,90.525,90.525,90.495,90.5,481500000.0
2009-11-05 03:25:00,90.515,90.55,90.515,90.54,331500000.0
2009-11-05 03:26:00,90.54,90.545,90.51,90.525,307500000.0
2009-11-05 03:27:00,90.53,90.53,90.49,90.495,347699999.0
2009-11-05 03:28:00,90.495,90.5,90.485,90.495,316000000.0
2009-11-05 03:29:00,90.49,90.49,90.47,90.48,437100000.0
2009-11-05 03:30:00,90.48,90.485,90.48,90.48,137700000.0
2009-11-05 03:31:00,90.48,90.48,90.46,90.465,338800000.0
2009-11-05 03:32:00,90.46,90.47,90.45,90.46,267400000.0
2009-11-05 03:33:00,90.46,90.47,90.45,90.465,368400000.0
2009-11-05 03:34:00,90.46,90.46,90.45,90.455,276900000.0
2009-11-05 03:35:00,90.455,90.465,90.455,90.455,384400000.0
2009-11-05 03:36:00,90.455,90.455,90.435,90.44,374300000.0
2009-11-05 03:37:00,90.44,90.465,90.435,90.455,632200000.0
2009-11-05 03:38:00,90.455,90.46,90.41,90.42,530200000.0
2009-11-05 03:39:00,90.42,90.42,90.38,90.4,971300000.0
2009-11-05 03:40:00,90.4,90.405,90.385,90.4,423200000.0
2009-11-05 03:41:00,90.4,90.41,90.395,90.4,215000000.0
2009-11-05 03:42:00,90.4,90.43,90.4,90.425,315000000.0
2009-11-05 03:43:00,90.43,90.47,90.425,90.465,742000000.0
2009-11-05 03:44:00,90.465,90.47,90.455,90.47,327100000.0
2009-11-05 03:45:00,90.47,90.47,90.44,90.45,418700000.0
2009-11-05 03:46:00,90.45,90.45,90.42,90.44,549600000.0
2009-11-05 03:47:00,90.445,90.455,90.445,90.45,232700000.0
2009-11-05 03:48:00,90.45,90.455,90.445,90.455,287200000.0
2009-11-05 03:49:00,90.455,90.46,90.45,90.45,56100000.0
2009-11-05 03:50:00,90.45,90.45,90.435,90.44,152200000.0
2009-11-05 03:51:00,90.44,90.45,90.43,90.45,304700000.0
2009-11-05 03:52:00,90.445,90.46,90.445,90.46,230700000.0
2009-11-05 03:53:00,90.46,90.46,90.46,90.46,118800000.0
2009-11-05 03:54:00,90.46,90.485,90.46,90.475,301100000.0
2009-11-05 03:55:00,90.475,90.48,90.47,90.475,247700000.0
2009-11-05 03:56:00,90.475,90.51,90.475,90.495,297000000.0
2009-11-05 03:57:00,90.49,90.5,90.49,90.495,226100000.0
2009-11-05 03:58:00,90.495,90.51,90.495,90.505,355600000.0
2009-11-05 03:59:00,90.505,90.52,90.5,90.51,236400000.0
2009-11-05 04:00:00,90.51,90.51,90.49,90.5,215400000.0
2009-11-05 04:01:00,90.505,90.515,90.5,90.51,501200000.0
2009-11-05 04:02:00,90.51,90.51,90.5,90.505,391700000.0
2009-11-05 04:03:00,90.505,90.51,90.485,90.49,458000000.0
2009-11-05 04:04:00,90.49,90.49,90.475,90.48,399400000.0
2009-11-05 04:05:00,90.48,90.48,90.47,90.47,433700000.0
2009-11-05 04:06:00,90.47,90.48,90.47,90.475,172200000.0
2009-11-05 04:07:00,90.475,90.475,90.44,90.445,345800000.0
2009-11-05 04:08:00,90.445,90.46,90.445,90.46,274400000.0
2009-11-05 04:09:00,90.46,90.46,90.45,90.455,247300000.0
2009-11-05 04:10:00,90.465,90.475,90.465,90.465,326500000.0
2009-11-05 04:11:00,90.465,90.465,90.45,90.45,282100000.0
2009-11-05 04:12:00,90.45,90.455,90.45,90.455,162800000.0
2009-11-05 04:13:00,90.455,90.465,90.455,90.465,281900000.0
2009-11-05 04:14:00,90.465,90.465,90.45,90.455,228200000.0
2009-11-05 04:15:00,90.46,90.485,90.46,90.48,315400000.0
2009-11-05 04:16:00,90.48,90.485,90.48,90.485,227300000.0
2009-11-05 04:17:00,90.485,90.485,90.485,90.485,94900000.0
2009-11-05 04:18:00,90.49,90.49,90.485,90.49,184100000.0
2009-11-05 04:19:00,90.49,90.49,90.49,90.49,83500000.0
2009-11-05 04:20:00,90.485,90.49,90.485,90.49,268000000.0
2009-11-05 04:21:00,90.49,90.495,90.475,90.49,400600000.0
2009-11-05 04:22:00,90.49,90.5,90.485,90.485,263900000.0
2009-11-05 04:23:00,90.485,90.495,90.485,90.49,195300000.0
2009-11-05 04:24:00,90.49,90.495,90.49,90.49,139700000.0
2009-11-05 04:25:00,90.49,90.49,90.49,90.49,156500000.0
2009-11-05 04:26:00,90.49,90.49,90.485,90.485,173000000.0
2009-11-05 04:27:00,90.485,90.485,90.465,90.475,334300000.0
2009-11-05 04:28:00,90.48,90.48,90.47,90.47,52700000.0
2009-11-05 04:29:00,90.47,90.47,90.46,90.46,207500000.0
2009-11-05 04:30:00,90.46,90.465,90.46,90.465,210000000.0
2009-11-05 04:31:00,90.465,90.465,90.46,90.46,328600000.0
2009-11-05 04:32:00,90.46,90.48,90.46,90.475,101100000.0
2009-11-05 04:33:00,90.475,90.485,90.475,90.48,162800000.0
2009-11-05 04:34:00,90.48,90.505,90.48,90.5,311400000.0
2009-11-05 04:35:00,90.5,90.5,90.48,90.485,212100000.0
2009-11-05 04:36:00,90.485,90.49,90.48,90.48,85100000.0
2009-11-05 04:37:00,90.48,90.48,90.48,90.48,202600000.0
2009-11-05 04:38:00,90.48,90.48,90.47,90.47,116300000.0
2009-11-05 04:39:00,90.47,90.485,90.47,90.47,251900000.0
2009-11-05 04:40:00,90.47,90.47,90.46,90.46,231900000.0
2009-11-05 04:41:00,90.46,90.46,90.46,90.46,65400000.0
2009-11-05 04:42:00,90.46,90.46,90.455,90.46,126300000.0
2009-11-05 04:43:00,90.46,90.46,90.46,90.46,21000000.0
2009-11-05 04:44:00,90.46,90.485,90.46,90.485,81300000.0
2009-11-05 04:45:00,90.485,90.505,90.48,90.5,189100000.0
2009-11-05 04:46:00,90.5,90.54,90.495,90.535,181400000.0
2009-11-05 04:47:00,90.545,90.555,90.53,90.545,349100000.0
2009-11-05 04:48:00,90.55,90.55,90.53,90.53,288800000.0
2009-11-05 04:49:00,90.53,90.54,90.5,90.505,401500000.0
2009-11-05 04:50:00,90.51,90.51,90.5,90.505,190200000.0
2009-11-05 04:51:00,90.5,90.505,90.5,90.5,136500000.0
2009-11-05 04:52:00,90.5,90.5,90.485,90.49,252300000.0
2009-11-05 04:53:00,90.49,90.5,90.49,90.5,160800000.0
2009-11-05 04:54:00,90.5,90.5,90.5,90.5,120800000.0
2009-11-05 04:55:00,90.5,90.5,90.48,90.485,208300000.0
2009-11-05 04:56:00,90.485,90.485,90.47,90.475,190600000.0
2009-11-05 04:57:00,90.475,90.48,90.475,90.475,89100000.0
2009-11-05 04:58:00,90.48,90.49,90.47,90.49,272000000.0
2009-11-05 04:59:00,90.49,90.49,90.485,90.485,263000000.0
2009-11-05 05:00:00,90.485,90.49,90.48,90.49,195700000.0
2009-11-05 05:01:00,90.49,90.5,90.49,90.49,84300000.0
2009-11-05 05:02:00,90.49,90.5,90.49,90.49,236000000.0
2009-11-05 05:03:00,90.49,90.5,90.49,90.49,68900000.0
2009-11-05 05:04:00,90.49,90.495,90.455,90.455,288600000.0
2009-11-05 05:05:00,90.455,90.475,90.455,90.47,145000000.0
2009-11-05 05:06:00,90.47,90.48,90.47,90.475,84900000.0
2009-11-05 05:07:00,90.475,90.475,90.455,90.455,175300000.0
2009-11-05 05:08:00,90.46,90.46,90.445,90.45,258600000.0
2009-11-05 05:09:00,90.45,90.45,90.44,90.445,143800000.0
2009-11-05 05:10:00,90.45,90.45,90.44,90.44,102300000.0
2009-11-05 05:11:00,90.44,90.46,90.44,90.45,219500000.0
2009-11-05 05:12:00,90.455,90.455,90.45,90.45,133000000.0
2009-11-05 05:13:00,90.45,90.45,90.415,90.42,197600000.0
2009-11-05 05:14:00,90.42,90.42,90.41,90.42,178300000.0
2009-11-05 05:15:00,90.42,90.435,90.415,90.43,153500000.0
2009-11-05 05:16:00,90.43,90.43,90.42,90.42,43900000.0
2009-11-05 05:17:00,90.415,90.42,90.41,90.41,172500000.0
2009-11-05 05:18:00,90.41,90.415,90.41,90.41,254600000.0
2009-11-05 05:19:00,90.41,90.42,90.405,90.41,474200000.0
2009-11-05 05:20:00,90.405,90.43,90.405,90.425,244800000.0
2009-11-05 05:21:00,90.425,90.43,90.425,90.425,134500000.0
2009-11-05 05:22:00,90.425,90.435,90.425,90.435,52900000.0
2009-11-05 05:23:00,90.44,90.445,90.44,90.44,155300000.0
2009-11-05 05:24:00,90.44,90.44,90.44,90.44,97100000.0
2009-11-05 05:25:00,90.44,90.44,90.41,90.41,272300000.0
2009-11-05 05:26:00,90.41,90.41,90.41,90.41,34700000.0
2009-11-05 05:27:00,90.415,90.42,90.415,90.415,54500000.0
2009-11-05 05:28:00,90.415,90.42,90.385,90.385,604999997.0
2009-11-05 05:29:00,90.39,90.395,90.375,90.39,636800000.0
2009-11-05 05:30:00,90.4,90.4,90.39,90.39,85300000.0
2009-11-05 05:31:00,90.39,90.39,90.375,90.375,216900001.0
2009-11-05 05:32:00,90.37,90.385,90.37,90.38,263100000.0
2009-11-05 05:33:00,90.385,90.385,90.375,90.375,300099999.0
2009-11-05 05:34:00,90.385,90.395,90.375,90.395,413400001.0
2009-11-05 05:35:00,90.395,90.395,90.39,90.39,162700000.0
2009-11-05 05:36:00,90.39,90.39,90.365,90.365,513600003.0
2009-11-05 05:37:00,90.365,90.375,90.34,90.375,562000000.0
2009-11-05 05:38:00,90.375,90.38,90.37,90.37,364800000.0
2009-11-05 05:39:00,90.365,90.365,90.35,90.365,223700000.0
2009-11-05 05:40:00,90.37,90.37,90.33,90.33,350700000.0
2009-11-05 05:41:00,90.33,90.34,90.32,90.34,262100000.0
2009-11-05 05:42:00,90.34,90.34,90.32,90.325,149700000.0
2009-11-05 05:43:00,90.325,90.33,90.315,90.315,305400000.0
2009-11-05 05:44:00,90.315,90.335,90.315,90.33,359100000.0
2009-11-05 05:45:00,90.335,90.335,90.315,90.32,263900000.0
2009-11-05 05:46:00,90.32,90.32,90.31,90.31,264100000.0
2009-11-05 05:47:00,90.31,90.32,90.305,90.32,212200000.0
2009-11-05 05:48:00,90.32,90.37,90.32,90.37,339500000.0
2009-11-05 05:49:00,90.36,90.37,90.345,90.36,286000000.0
2009-11-05 05:50:00,90.365,90.365,90.35,90.365,219300000.0
2009-11-05 05:51:00,90.365,90.37,90.36,90.365,67800000.0
2009-11-05 05:52:00,90.365,90.365,90.34,90.36,136500000.0
2009-11-05 05:53:00,90.36,90.405,90.355,90.395,214900000.0
2009-11-05 05:54:00,90.395,90.415,90.39,90.415,421400000.0
2009-11-05 05:55:00,90.415,90.43,90.41,90.42,392700000.0
2009-11-05 05:56:00,90.415,90.445,90.41,90.42,338800000.0
2009-11-05 05:57:00,90.42,90.43,90.41,90.42,382300000.0
2009-11-05 05:58:00,90.42,90.42,90.4,90.405,289000000.0
2009-11-05 05:59:00,90.405,90.415,90.4,90.415,169800000.0
2009-11-05 06:00:00,90.415,90.425,90.405,90.42,133500000.0
2009-11-05 06:01:00,90.42,90.42,90.405,90.41,257300000.0
2009-11-05 06:02:00,90.41,90.415,90.405,90.41,340800000.0
2009-11-05 06:03:00,90.41,90.435,90.41,90.43,323400000.0
2009-11-05 06:04:00,90.43,90.435,90.395,90.395,540300000.0
2009-11-05 06:05:00,90.395,90.41,90.395,90.41,366100000.0
2009-11-05 06:06:00,90.41,90.41,90.4,90.4,199000000.0
2009-11-05 06:07:00,90.4,90.405,90.395,90.405,252200000.0
2009-11-05 06:08:00,90.4,90.41,90.39,90.41,193600000.0
2009-11-05 06:09:00,90.41,90.45,90.41,90.44,347300000.0
2009-11-05 06:10:00,90.44,90.44,90.41,90.41,222300000.0
2009-11-05 06:11:00,90.41,90.42,90.39,90.395,225300000.0
2009-11-05 06:12:00,90.395,90.4,90.37,90.395,417600000.0
2009-11-05 06:13:00,90.395,90.395,90.38,90.38,216000000.0
2009-11-05 06:14:00,90.38,90.38,90.375,90.38,132100000.0
2009-11-05 06:15:00,90.38,90.385,90.38,90.38,171700000.0
2009-11-05 06:16:00,90.38,90.385,90.375,90.38,233900000.0
2009-11-05 06:17:00,90.38,90.4,90.375,90.39,237200000.0
2009-11-05 06:18:00,90.39,90.405,90.38,90.385,333200000.0
2009-11-05 06:19:00,90.385,90.39,90.375,90.38,165300000.0
2009-11-05 06:20:00,90.375,90.375,90.365,90.365,181900000.0
2009-11-05 06:21:00,90.37,90.37,90.36,90.365,96700000.0
2009-11-05 06:22:00,90.365,90.365,90.36,90.365,164100000.0
2009-11-05 06:23:00,90.36,90.36,90.36,90.36,35700000.0
2009-11-05 06:24:00,90.36,90.365,90.36,90.365,102100000.0
2009-11-05 06:25:00,90.365,90.38,90.365,90.37,144600000.0
2009-11-05 06:26:00,90.375,90.38,90.375,90.38,60600000.0
2009-11-05 06:27:00,90.38,90.38,90.38,90.38,28300000.0
2009-11-05 06:28:00,90.38,90.38,90.37,90.375,128000000.0
2009-11-05 06:29:00,90.375,90.38,90.375,90.38,161800000.0
2009-11-05 06:30:00,90.38,90.38,90.365,90.365,376699999.0
2009-11-05 06:31:00,90.365,90.365,90.36,90.36,128100000.0
2009-11-05 06:32:00,90.36,90.365,90.36,90.365,238800000.0
2009-11-05 06:33:00,90.365,90.37,90.365,90.37,175400000.0
2009-11-05 06:34:00,90.37,90.37,90.365,90.365,190700000.0
2009-11-05 06:35:00,90.365,90.37,90.36,90.37,325100000.0
2009-11-05 06:36:00,90.37,90.375,90.37,90.37,254300000.0
2009-11-05 06:37:00,90.37,90.37,90.37,90.37,70700000.0
2009-11-05 06:38:00,90.37,90.37,90.37,90.37,159200000.0
2009-11-05 06:39:00,90.37,90.37,90.36,90.365,346100000.0
2009-11-05 06:40:00,90.365,90.365,90.365,90.365,144100000.0
2009-11-05 06:41:00,90.37,90.37,90.37,90.37,88500000.0
2009-11-05 06:42:00,90.37,90.37,90.37,90.37,65800000.0
2009-11-05 06:43:00,90.37,90.37,90.365,90.365,188100000.0
2009-11-05 06:44:00,90.365,90.365,90.365,90.365,135700000.0
2009-11-05 06:45:00,90.365,90.37,90.36,90.365,248400000.0
2009-11-05 06:46:00,90.365,90.365,90.365,90.365,40000000.0
2009-11-05 06:47:00,90.365,90.365,90.36,90.36,145800000.0
2009-11-05 06:48:00,90.365,90.365,90.36,90.36,28100000.0
2009-11-05 06:49:00,90.36,90.36,90.35,90.35,152400000.0
2009-11-05 06:50:00,90.35,90.36,90.35,90.36,39700000.0
2009-11-05 06:51:00,90.36,90.36,90.36,90.36,12000000.0
2009-11-05 06:52:00,90.36,90.365,90.36,90.36,18200000.0
2009-11-05 06:53:00,90.36,90.36,90.355,90.355,45700000.0
2009-11-05 06:54:00,90.36,90.36,90.35,90.355,187100000.0
2009-11-05 06:55:00,90.355,90.355,90.345,90.345,97400000.0
2009-11-05 06:56:00,90.345,90.345,90.325,90.34,376300000.0
2009-11-05 06:57:00,90.345,90.35,90.345,90.345,70600000.0
2009-11-05 06:58:00,90.345,90.35,90.34,90.34,56800000.0
2009-11-05 06:59:00,90.34,90.35,90.34,90.345,439200000.0
2009-11-05 07:00:00,90.34,90.35,90.34,90.35,175400000.0
2009-11-05 07:01:00,90.355,90.36,90.345,90.345,103600000.0
2009-11-05 07:02:00,90.345,90.35,90.345,90.345,57300000.0
2009-11-05 07:03:00,90.35,90.35,90.35,90.35,18000000.0
2009-11-05 07:04:00,90.35,90.35,90.34,90.34,84500000.0
2009-11-05 07:05:00,90.345,90.355,90.34,90.355,119700000.0
2009-11-05 07:06:00,90.355,90.355,90.35,90.355,156600000.0
2009-11-05 07:07:00,90.36,90.38,90.355,90.38,294700002.0
2009-11-05 07:08:00,90.375,90.405,90.375,90.405,312099998.0
2009-11-05 07:09:00,90.405,90.41,90.39,90.39,187000000.0
2009-11-05 07:10:00,90.395,90.405,90.39,90.4,270600000.0
2009-11-05 07:11:00,90.4,90.405,90.4,90.405,140900000.0
2009-11-05 07:12:00,90.405,90.405,90.4,90.405,92100000.0
2009-11-05 07:13:00,90.405,90.405,90.4,90.4,154200000.0
2009-11-05 07:14:00,90.405,90.41,90.38,90.38,144300000.0
2009-11-05 07:15:00,90.38,90.38,90.38,90.38,104800000.0
2009-11-05 07:16:00,90.38,90.39,90.38,90.385,87300000.0
2009-11-05 07:17:00,90.385,90.415,90.38,90.41,332600000.0
2009-11-05 07:18:00,90.41,90.43,90.41,90.43,181100000.0
2009-11-05 07:19:00,90.43,90.44,90.425,90.435,116900000.0
2009-11-05 07:20:00,90.435,90.44,90.425,90.44,230099999.0
2009-11-05 07:21:00,90.435,90.435,90.425,90.43,158600000.0
2009-11-05 07:22:00,90.43,90.43,90.43,90.43,32800000.0
2009-11-05 07:23:00,90.43,90.43,90.43,90.43,101600000.0
2009-11-05 07:24:00,90.43,90.43,90.405,90.415,348200000.0
2009-11-05 07:25:00,90.415,90.42,90.415,90.42,101800000.0
2009-11-05 07:26:00,90.42,90.43,90.42,90.43,88600000.0
2009-11-05 07:27:00,90.43,90.43,90.42,90.425,198800000.0
2009-11-05 07:28:00,90.425,90.425,90.42,90.42,192000000.0
2009-11-05 07:29:00,90.42,90.43,90.42,90.42,153000000.0
2009-11-05 07:30:00,90.42,90.425,90.42,90.425,87700000.0
2009-11-05 07:31:00,90.425,90.44,90.425,90.44,42000000.0
2009-11-05 07:32:00,90.44,90.44,90.435,90.44,115400000.0
2009-11-05 07:33:00,90.445,90.445,90.44,90.44,106400000.0
2009-11-05 07:34:00,90.44,90.44,90.43,90.435,131000000.0
2009-11-05 07:35:00,90.435,90.44,90.43,90.435,161900000.0
2009-11-05 07:36:00,90.435,90.45,90.435,90.45,184100000.0
2009-11-05 07:37:00,90.455,90.465,90.455,90.465,265300000.0
2009-11-05 07:38:00,90.465,90.465,90.445,90.455,362100000.0
2009-11-05 07:39:00,90.45,90.46,90.45,90.455,131700000.0
2009-11-05 07:40:00,90.455,90.48,90.455,90.475,234400000.0
2009-11-05 07:41:00,90.48,90.525,90.475,90.515,399400000.0
2009-11-05 07:42:00,90.515,90.52,90.485,90.49,370400000.0
2009-11-05 07:43:00,90.495,90.5,90.49,90.495,353000000.0
2009-11-05 07:44:00,90.495,90.505,90.49,90.495,311300000.0
2009-11-05 07:45:00,90.495,90.5,90.49,90.49,318100000.0
2009-11-05 07:46:00,90.485,90.49,90.47,90.47,203200000.0
2009-11-05 07:47:00,90.465,90.47,90.46,90.465,516400000.0
2009-11-05 07:48:00,90.465,90.465,90.45,90.46,233400000.0
2009-11-05 07:49:00,90.46,90.46,90.445,90.46,259699998.0
2009-11-05 07:50:00,90.46,90.465,90.45,90.455,179800000.0
2009-11-05 07:51:00,90.455,90.46,90.445,90.455,362900000.0
2009-11-05 07:52:00,90.45,90.46,90.445,90.455,650400000.0
2009-11-05 07:53:00,90.455,90.46,90.45,90.45,124000000.0
2009-11-05 07:54:00,90.45,90.45,90.44,90.445,253400000.0
2009-11-05 07:55:00,90.445,90.45,90.43,90.445,380200000.0
2009-11-05 07:56:00,90.445,90.46,90.44,90.46,133800000.0
2009-11-05 07:57:00,90.46,90.46,90.445,90.45,185400000.0
2009-11-05 07:58:00,90.45,90.45,90.445,90.45,37800000.0
2009-11-05 07:59:00,90.45,90.465,90.45,90.45,171200000.0
2009-11-05 08:00:00,90.45,90.46,90.45,90.455,191000000.0
2009-11-05 08:01:00,90.45,90.46,90.445,90.45,303099999.0
2009-11-05 08:02:00,90.45,90.46,90.45,90.45,217900000.0
2009-11-05 08:03:00,90.45,90.46,90.45,90.45,125600000.0
2009-11-05 08:04:00,90.45,90.455,90.445,90.45,124100000.0
2009-11-05 08:05:00,90.45,90.46,90.44,90.455,288600000.0
2009-11-05 08:06:00,90.46,90.46,90.45,90.45,203200000.0
2009-11-05 08:07:00,90.45,90.45,90.445,90.445,115700000.0
2009-11-05 08:08:00,90.45,90.455,90.445,90.455,68800000.0
2009-11-05 08:09:00,90.455,90.46,90.45,90.455,115000000.0
2009-11-05 08:10:00,90.455,90.455,90.445,90.455,191399999.0
2009-11-05 08:11:00,90.455,90.46,90.445,90.455,291000001.0
2009-11-05 08:12:00,90.455,90.46,90.445,90.445,467099999.0
2009-11-05 08:13:00,90.45,90.455,90.445,90.445,538900001.0
2009-11-05 08:14:00,90.45,90.45,90.44,90.45,290300000.0
2009-11-05 08:15:00,90.45,90.45,90.44,90.45,257000000.0
2009-11-05 08:16:00,90.45,90.45,90.44,90.445,256400000.0
2009-11-05 08:17:00,90.445,90.45,90.44,90.45,76500000.0
2009-11-05 08:18:00,90.45,90.45,90.44,90.45,186700000.0
2009-11-05 08:19:00,90.45,90.45,90.445,90.45,64200000.0
2009-11-05 08:20:00,90.45,90.45,90.44,90.44,133000000.0
2009-11-05 08:21:00,90.44,90.45,90.44,90.445,98600000.0
2009-11-05 08:22:00,90.445,90.46,90.44,90.455,324800000.0
2009-11-05 08:23:00,90.455,90.46,90.445,90.46,306300000.0
2009-11-05 08:24:00,90.46,90.46,90.45,90.45,62400000.0
2009-11-05 08:25:00,90.45,90.46,90.44,90.45,350800000.0
2009-11-05 08:26:00,90.45,90.475,90.45,90.475,154800000.0
2009-11-05 08:27:00,90.475,90.48,90.465,90.48,226500000.0
2009-11-05 08:28:00,90.48,90.48,90.475,90.48,83900000.0
2009-11-05 08:29:00,90.48,90.48,90.46,90.46,194900000.0
2009-11-05 08:30:00,90.465,90.47,90.46,90.47,243300000.0
2009-11-05 08:31:00,90.47,90.48,90.465,90.47,171500000.0
2009-11-05 08:32:00,90.47,90.48,90.47,90.475,73600000.0
2009-11-05 08:33:00,90.47,90.48,90.47,90.475,70800000.0
2009-11-05 08:34:00,90.475,90.49,90.475,90.48,90100000.0
2009-11-05 08:35:00,90.475,90.48,90.465,90.47,189700000.0
2009-11-05 08:36:00,90.48,90.48,90.47,90.47,229200000.0
2009-11-05 08:37:00,90.47,90.48,90.465,90.47,137600000.0
2009-11-05 08:38:00,90.47,90.475,90.465,90.47,81800000.0
2009-11-05 08:39:00,90.47,90.48,90.47,90.47,204400000.0
2009-11-05 08:40:00,90.475,90.475,90.46,90.46,204500000.0
2009-11-05 08:41:00,90.46,90.46,90.45,90.45,398400000.0
2009-11-05 08:42:00,90.45,90.45,90.445,90.45,239800000.0
2009-11-05 08:43:00,90.445,90.45,90.435,90.435,87800000.0
2009-11-05 08:44:00,90.44,90.44,90.41,90.415,427399999.0
2009-11-05 08:45:00,90.415,90.42,90.365,90.365,343400000.0
2009-11-05 08:46:00,90.37,90.38,90.365,90.37,183200000.0
2009-11-05 08:47:00,90.37,90.38,90.355,90.37,210800000.0
2009-11-05 08:48:00,90.37,90.38,90.36,90.36,155600000.0
2009-11-05 08:49:00,90.36,90.38,90.36,90.375,190300000.0
2009-11-05 08:50:00,90.375,90.38,90.37,90.37,218100000.0
2009-11-05 08:51:00,90.37,90.38,90.365,90.365,226700000.0
2009-11-05 08:52:00,90.365,90.375,90.36,90.37,120900000.0
2009-11-05 08:53:00,90.37,90.4,90.36,90.36,362000000.0
2009-11-05 08:54:00,90.36,90.36,90.35,90.355,260000000.0
2009-11-05 08:55:00,90.355,90.355,90.31,90.31,430600000.0
2009-11-05 08:56:00,90.3,90.315,90.3,90.31,482300000.0
2009-11-05 08:57:00,90.315,90.32,90.305,90.315,556299998.0
2009-11-05 08:58:00,90.32,90.365,90.32,90.34,603300000.0
2009-11-05 08:59:00,90.335,90.35,90.325,90.33,280600000.0
2009-11-05 09:00:00,90.325,90.325,90.29,90.29,570100000.0
2009-11-05 09:01:00,90.29,90.31,90.29,90.3,535200000.0
2009-11-05 09:02:00,90.305,90.32,90.305,90.32,326000000.0
2009-11-05 09:03:00,90.32,90.365,90.315,90.36,424800000.0
2009-11-05 09:04:00,90.36,90.36,90.335,90.34,358700000.0
2009-11-05 09:05:00,90.34,90.355,90.335,90.355,420099999.0
2009-11-05 09:06:00,90.355,90.37,90.345,90.37,222200000.0
2009-11-05 09:07:00,90.37,90.37,90.35,90.355,393100000.0
2009-11-05 09:08:00,90.36,90.365,90.355,90.365,384100000.0
2009-11-05 09:09:00,90.365,90.37,90.36,90.36,236300000.0
2009-11-05 09:10:00,90.36,90.36,90.33,90.33,658200000.0
2009-11-05 09:11:00,90.33,90.355,90.325,90.35,505500000.0
2009-11-05 09:12:00,90.35,90.36,90.35,90.36,501500000.0
2009-11-05 09:13:00,90.36,90.38,90.36,90.38,355400000.0
2009-11-05 09:14:00,90.38,90.38,90.36,90.37,329600000.0
2009-11-05 09:15:00,90.37,90.37,90.36,90.365,501700000.0
2009-11-05 09:16:00,90.365,90.38,90.36,90.37,312199999.0
2009-11-05 09:17:00,90.37,90.38,90.365,90.38,442900000.0
2009-11-05 09:18:00,90.38,90.4,90.38,90.4,871800000.0
2009-11-05 09:19:00,90.395,90.395,90.375,90.385,466500001.0
2009-11-05 09:20:00,90.385,90.385,90.355,90.355,700500000.0
2009-11-05 09:21:00,90.36,90.36,90.335,90.36,615700000.0
2009-11-05 09:22:00,90.36,90.36,90.355,90.36,318100000.0
2009-11-05 09:23:00,90.36,90.37,90.35,90.37,441000000.0
2009-11-05 09:24:00,90.37,90.37,90.35,90.35,440399999.0
2009-11-05 09:25:00,90.35,90.355,90.35,90.35,147500000.0
2009-11-05 09:26:00,90.35,90.37,90.35,90.365,807900000.0
2009-11-05 09:27:00,90.365,90.37,90.33,90.33,498100000.0
2009-11-05 09:28:00,90.33,90.36,90.33,90.36,434300000.0
2009-11-05 09:29:00,90.36,90.37,90.355,90.37,331800000.0
2009-11-05 09:30:00,90.37,90.37,90.345,90.35,460700001.0
2009-11-05 09:31:00,90.35,90.35,90.33,90.33,371300000.0
2009-11-05 09:32:00,90.33,90.33,90.32,90.325,379300000.0
2009-11-05 09:33:00,90.33,90.35,90.325,90.34,300900000.0
2009-11-05 09:34:00,90.34,90.355,90.34,90.34,487700000.0
2009-11-05 09:35:00,90.34,90.345,90.34,90.34,171700000.0
2009-11-05 09:36:00,90.34,90.34,90.33,90.33,198700000.0
2009-11-05 09:37:00,90.33,90.34,90.33,90.34,557600000.0
2009-11-05 09:38:00,90.34,90.35,90.34,90.345,315300000.0
2009-11-05 09:39:00,90.345,90.345,90.33,90.335,481800000.0
2009-11-05 09:40:00,90.335,90.335,90.31,90.31,302100000.0
2009-11-05 09:41:00,90.31,90.34,90.31,90.33,436000000.0
2009-11-05 09:42:00,90.33,90.33,90.325,90.325,124400000.0
2009-11-05 09:43:00,90.325,90.35,90.325,90.35,244800000.0
2009-11-05 09:44:00,90.35,90.36,90.335,90.36,532700000.0
2009-11-05 09:45:00,90.355,90.36,90.35,90.36,342900000.0
2009-11-05 09:46:00,90.36,90.37,90.35,90.35,438500000.0
2009-11-05 09:47:00,90.35,90.36,90.35,90.36,208700000.0
2009-11-05 09:48:00,90.36,90.36,90.35,90.35,284100000.0
2009-11-05 09:49:00,90.35,90.36,90.35,90.36,261800000.0
2009-11-05 09:50:00,90.365,90.38,90.365,90.38,459200000.0
2009-11-05 09:51:00,90.38,90.38,90.36,90.375,474200000.0
2009-11-05 09:52:00,90.375,90.39,90.37,90.39,544500000.0
2009-11-05 09:53:00,90.39,90.4,90.385,90.385,362000000.0
2009-11-05 09:54:00,90.385,90.4,90.385,90.39,428900001.0
2009-11-05 09:55:00,90.385,90.4,90.38,90.395,578700001.0
2009-11-05 09:56:00,90.4,90.4,90.395,90.4,390500000.0
2009-11-05 09:57:00,90.4,90.44,90.4,90.43,366300000.0
2009-11-05 09:58:00,90.425,90.455,90.425,90.43,410200000.0
2009-11-05 09:59:00,90.43,90.43,90.415,90.42,413400000.0
2009-11-05 10:00:00,90.42,90.45,90.415,90.43,464700000.0
2009-11-05 10:01:00,90.43,90.455,90.42,90.445,601600000.0
2009-11-05 10:02:00,90.44,90.46,90.44,90.44,455700000.0
2009-11-05 10:03:00,90.44,90.44,90.415,90.42,643299997.0
2009-11-05 10:04:00,90.43,90.445,90.425,90.44,419100000.0
2009-11-05 10:05:00,90.44,90.45,90.44,90.445,454400000.0
2009-11-05 10:06:00,90.445,90.45,90.44,90.45,448200000.0
2009-11-05 10:07:00,90.45,90.45,90.44,90.45,306400000.0
2009-11-05 10:08:00,90.45,90.465,90.445,90.445,475499999.0
2009-11-05 10:09:00,90.445,90.45,90.42,90.445,688700000.0
2009-11-05 10:10:00,90.445,90.445,90.415,90.42,516900002.0
2009-11-05 10:11:00,90.42,90.425,90.41,90.415,534500000.0
2009-11-05 10:12:00,90.415,90.42,90.41,90.41,322000000.0
2009-11-05 10:13:00,90.41,90.45,90.41,90.445,467300000.0
2009-11-05 10:14:00,90.445,90.45,90.44,90.45,478300000.0
2009-11-05 10:15:00,90.45,90.465,90.445,90.445,755800003.0
2009-11-05 10:16:00,90.445,90.47,90.42,90.42,663200001.0
2009-11-05 10:17:00,90.42,90.43,90.4,90.41,538400001.0
2009-11-05 10:18:00,90.415,90.43,90.405,90.42,589600000.0
2009-11-05 10:19:00,90.42,90.44,90.41,90.415,521500000.0
2009-11-05 10:20:00,90.42,90.43,90.415,90.415,511800000.0
2009-11-05 10:21:00,90.42,90.44,90.42,90.42,446400000.0
2009-11-05 10:22:00,90.42,90.44,90.42,90.43,346900001.0
2009-11-05 10:23:00,90.43,90.43,90.4,90.4,235500000.0
2009-11-05 10:24:00,90.4,90.43,90.4,90.425,284000000.0
2009-11-05 10:25:00,90.425,90.44,90.42,90.43,302600000.0
2009-11-05 10:26:00,90.43,90.445,90.425,90.44,344500000.0
2009-11-05 10:27:00,90.44,90.44,90.435,90.435,295600000.0
2009-11-05 10:28:00,90.44,90.44,90.42,90.42,192500000.0
2009-11-05 10:29:00,90.42,90.42,90.375,90.38,416800000.0
2009-11-05 10:30:00,90.38,90.38,90.34,90.36,389700000.0
2009-11-05 10:31:00,90.36,90.36,90.345,90.35,242200000.0
2009-11-05 10:32:00,90.355,90.36,90.355,90.36,115000000.0
2009-11-05 10:33:00,90.36,90.36,90.345,90.35,406800000.0
2009-11-05 10:34:00,90.35,90.35,90.33,90.335,286000000.0
2009-11-05 10:35:00,90.33,90.335,90.31,90.315,597600000.0
2009-11-05 10:36:00,90.31,90.315,90.275,90.28,440200000.0
2009-11-05 10:37:00,90.28,90.29,90.27,90.28,564000000.0
2009-11-05 10:38:00,90.28,90.28,90.27,90.28,221000000.0
2009-11-05 10:39:00,90.28,90.3,90.275,90.285,342300000.0
2009-11-05 10:40:00,90.29,90.3,90.275,90.275,884300004.0
2009-11-05 10:41:00,90.28,90.285,90.275,90.285,524999999.0
2009-11-05 10:42:00,90.29,90.29,90.28,90.28,171100000.0
2009-11-05 10:43:00,90.28,90.31,90.27,90.31,1040900003.0
2009-11-05 10:44:00,90.31,90.32,90.3,90.305,651800000.0
2009-11-05 10:45:00,90.31,90.31,90.2,90.22,463999999.0
2009-11-05 10:46:00,90.225,90.24,90.22,90.235,256300000.0
2009-11-05 10:47:00,90.23,90.24,90.19,90.19,167700000.0
2009-11-05 10:48:00,90.19,90.19,90.155,90.17,433700000.0
2009-11-05 10:49:00,90.16,90.21,90.16,90.19,314400000.0
2009-11-05 10:50:00,90.19,90.21,90.145,90.145,531900000.0
2009-11-05 10:51:00,90.14,90.14,90.1,90.12,339800000.0
2009-11-05 10:52:00,90.125,90.14,90.12,90.13,140600000.0
2009-11-05 10:53:00,90.13,90.135,90.1,90.11,219900000.0
2009-11-05 10:54:00,90.105,90.125,90.095,90.115,273500000.0
2009-11-05 10:55:00,90.12,90.16,90.115,90.15,250200000.0
2009-11-05 10:56:00,90.15,90.165,90.14,90.14,269000000.0
2009-11-05 10:57:00,90.14,90.15,90.1,90.105,322400000.0
2009-11-05 10:58:00,90.105,90.145,90.1,90.145,505799999.0
2009-11-05 10:59:00,90.145,90.145,90.1,90.115,600000000.0
2009-11-05 11:00:00,90.115,90.115,90.07,90.08,757900001.0
2009-11-05 11:01:00,90.08,90.09,90.055,90.065,363800000.0
2009-11-05 11:02:00,90.065,90.065,89.99,90.0,684000000.0
2009-11-05 11:03:00,90.01,90.095,90.01,90.09,361200000.0
2009-11-05 11:04:00,90.09,90.115,90.08,90.095,467799999.0
2009-11-05 11:05:00,90.095,90.095,90.035,90.075,391500000.0
2009-11-05 11:06:00,90.075,90.085,90.065,90.085,735000000.0
2009-11-05 11:07:00,90.085,90.085,90.06,90.07,271899999.0
2009-11-05 11:08:00,90.07,90.07,90.045,90.05,255300000.0
2009-11-05 11:09:00,90.05,90.105,90.05,90.1,460900000.0
2009-11-05 11:10:00,90.1,90.105,90.085,90.095,276200000.0
2009-11-05 11:11:00,90.1,90.11,90.085,90.09,562700000.0
2009-11-05 11:12:00,90.085,90.09,90.065,90.065,204900000.0
2009-11-05 11:13:00,90.065,90.1,90.06,90.085,257200000.0
2009-11-05 11:14:00,90.08,90.11,90.075,90.085,703100000.0
2009-11-05 11:15:00,90.085,90.1,90.085,90.1,348300000.0
2009-11-05 11:16:00,90.1,90.105,90.095,90.095,236799999.0
2009-11-05 11:17:00,90.095,90.16,90.095,90.15,618600001.0
2009-11-05 11:18:00,90.15,90.155,90.125,90.135,502800000.0
2009-11-05 11:19:00,90.135,90.135,90.12,90.12,367800000.0
2009-11-05 11:20:00,90.12,90.145,90.12,90.13,643800000.0
2009-11-05 11:21:00,90.13,90.155,90.13,90.15,471900000.0
2009-11-05 11:22:00,90.15,90.155,90.15,90.15,377200000.0
2009-11-05 11:23:00,90.15,90.18,90.15,90.17,296800001.0
2009-11-05 11:24:00,90.165,90.185,90.155,90.155,406400000.0
2009-11-05 11:25:00,90.155,90.175,90.155,90.17,410600000.0
2009-11-05 11:26:00,90.17,90.17,90.16,90.165,341600000.0
2009-11-05 11:27:00,90.165,90.17,90.155,90.16,359200000.0
2009-11-05 11:28:00,90.16,90.17,90.155,90.16,433600000.0
2009-11-05 11:29:00,90.16,90.165,90.155,90.16,255500000.0
2009-11-05 11:30:00,90.16,90.185,90.16,90.17,277700000.0
2009-11-05 11:31:00,90.165,90.17,90.15,90.165,461400000.0
2009-11-05 11:32:00,90.165,90.21,90.165,90.185,474700000.0
2009-11-05 11:33:00,90.185,90.23,90.185,90.22,304500000.0
2009-11-05 11:34:00,90.22,90.26,90.21,90.24,599399998.0
2009-11-05 11:35:00,90.235,90.245,90.22,90.23,414600000.0
2009-11-05 11:36:00,90.225,90.23,90.22,90.22,270600000.0
2009-11-05 11:37:00,90.225,90.25,90.225,90.25,480300000.0
2009-11-05 11:38:00,90.245,90.25,90.225,90.24,510800000.0
2009-11-05 11:39:00,90.245,90.25,90.21,90.22,731400000.0
2009-11-05 11:40:00,90.22,90.23,90.21,90.215,465900000.0
2009-11-05 11:41:00,90.215,90.23,90.195,90.23,586600000.0
2009-11-05 11:42:00,90.23,90.24,90.22,90.225,558000000.0
2009-11-05 11:43:00,90.225,90.245,90.225,90.24,391800000.0
2009-11-05 11:44:00,90.24,90.25,90.24,90.24,343800001.0
2009-11-05 11:45:00,90.245,90.25,90.23,90.245,494700000.0
2009-11-05 11:46:00,90.245,90.255,90.225,90.23,700800000.0
2009-11-05 11:47:00,90.23,90.23,90.215,90.22,261200000.0
2009-11-05 11:48:00,90.22,90.225,90.21,90.21,326000000.0
2009-11-05 11:49:00,90.21,90.21,90.2,90.2,123500000.0
2009-11-05 11:50:00,90.2,90.21,90.195,90.21,242900000.0
2009-11-05 11:51:00,90.205,90.21,90.2,90.205,266200000.0
2009-11-05 11:52:00,90.21,90.21,90.2,90.2,102700000.0
2009-11-05 11:53:00,90.2,90.205,90.18,90.185,489300000.0
2009-11-05 11:54:00,90.185,90.195,90.18,90.185,393600000.0
2009-11-05 11:55:00,90.185,90.205,90.185,90.19,247500000.0
2009-11-05 11:56:00,90.19,90.2,90.19,90.2,331200000.0
2009-11-05 11:57:00,90.195,90.2,90.185,90.185,292900000.0
2009-11-05 11:58:00,90.19,90.2,90.185,90.195,247900000.0
2009-11-05 11:59:00,90.195,90.195,90.185,90.185,231900000.0
2009-11-05 12:00:00,90.19,90.195,90.185,90.185,460000000.0
2009-11-05 12:01:00,90.185,90.19,90.18,90.18,427300001.0
2009-11-05 12:02:00,90.18,90.18,90.14,90.145,475600000.0
2009-11-05 12:03:00,90.15,90.155,90.135,90.14,539500000.0
2009-11-05 12:04:00,90.14,90.155,90.14,90.15,425200000.0
2009-11-05 12:05:00,90.15,90.16,90.135,90.135,247200000.0
2009-11-05 12:06:00,90.135,90.14,90.12,90.12,402099999.0
2009-11-05 12:07:00,90.12,90.13,90.12,90.125,150300000.0
2009-11-05 12:08:00,90.125,90.135,90.125,90.135,87600000.0
2009-11-05 12:09:00,90.135,90.135,90.13,90.13,29300000.0
2009-11-05 12:10:00,90.13,90.15,90.13,90.14,506800000.0
2009-11-05 12:11:00,90.14,90.14,90.14,90.14,115200000.0
2009-11-05 12:12:00,90.15,90.16,90.145,90.15,182900000.0
2009-11-05 12:13:00,90.15,90.155,90.14,90.145,360300000.0
2009-11-05 12:14:00,90.145,90.145,90.13,90.13,173400000.0
2009-11-05 12:15:00,90.13,90.13,90.12,90.13,457699998.0
2009-11-05 12:16:00,90.13,90.13,90.125,90.13,321800000.0
2009-11-05 12:17:00,90.13,90.145,90.13,90.14,213100000.0
2009-11-05 12:18:00,90.14,90.15,90.14,90.14,280200000.0
2009-11-05 12:19:00,90.145,90.15,90.14,90.15,294300000.0
2009-11-05 12:20:00,90.15,90.19,90.15,90.19,302200000.0
2009-11-05 12:21:00,90.19,90.2,90.18,90.19,340600000.0
2009-11-05 12:22:00,90.19,90.19,90.17,90.18,281600000.0
2009-11-05 12:23:00,90.18,90.19,90.17,90.18,494300000.0
2009-11-05 12:24:00,90.18,90.19,90.175,90.185,394500000.0
2009-11-05 12:25:00,90.185,90.19,90.17,90.18,287200000.0
2009-11-05 12:26:00,90.18,90.21,90.18,90.19,519499999.0
2009-11-05 12:27:00,90.19,90.19,90.175,90.18,605900000.0
2009-11-05 12:28:00,90.18,90.18,90.16,90.16,415500000.0
2009-11-05 12:29:00,90.16,90.165,90.15,90.16,345600000.0
2009-11-05 12:30:00,90.16,90.16,90.16,90.16,104700000.0
2009-11-05 12:31:00,90.16,90.175,90.16,90.17,281900000.0
2009-11-05 12:32:00,90.17,90.17,90.17,90.17,204100000.0
2009-11-05 12:33:00,90.17,90.17,90.17,90.17,293700000.0
2009-11-05 12:34:00,90.175,90.21,90.17,90.21,468200000.0
2009-11-05 12:35:00,90.21,90.22,90.19,90.215,380500000.0
2009-11-05 12:36:00,90.215,90.235,90.215,90.235,306100000.0
2009-11-05 12:37:00,90.235,90.235,90.22,90.225,569700000.0
2009-11-05 12:38:00,90.22,90.22,90.195,90.2,536700000.0
2009-11-05 12:39:00,90.2,90.22,90.195,90.22,265700000.0
2009-11-05 12:40:00,90.22,90.225,90.21,90.21,168600000.0
2009-11-05 12:41:00,90.21,90.21,90.205,90.21,169200000.0
2009-11-05 12:42:00,90.205,90.22,90.2,90.21,240200000.0
2009-11-05 12:43:00,90.205,90.21,90.195,90.21,88400000.0
2009-11-05 12:44:00,90.21,90.26,90.205,90.225,443000000.0
2009-11-05 12:45:00,90.225,90.23,90.22,90.22,311500000.0
2009-11-05 12:46:00,90.22,90.23,90.21,90.23,350400000.0
2009-11-05 12:47:00,90.23,90.23,90.215,90.225,227300000.0
2009-11-05 12:48:00,90.225,90.23,90.225,90.23,233000000.0
2009-11-05 12:49:00,90.23,90.25,90.23,90.24,232600000.0
2009-11-05 12:50:00,90.24,90.27,90.24,90.26,384200000.0
2009-11-05 12:51:00,90.26,90.26,90.24,90.26,366800000.0
2009-11-05 12:52:00,90.25,90.28,90.25,90.27,522700000.0
2009-11-05 12:53:00,90.27,90.28,90.27,90.275,216200000.0
2009-11-05 12:54:00,90.275,90.28,90.255,90.26,313100000.0
2009-11-05 12:55:00,90.26,90.27,90.26,90.265,267600000.0
2009-11-05 12:56:00,90.27,90.28,90.265,90.28,255500000.0
2009-11-05 12:57:00,90.28,90.315,90.28,90.315,370300000.0
2009-11-05 12:58:00,90.32,90.33,90.32,90.325,384900000.0
2009-11-05 12:59:00,90.32,90.32,90.32,90.32,268800000.0
2009-11-05 13:00:00,90.32,90.33,90.32,90.32,269500001.0
2009-11-05 13:01:00,90.32,90.345,90.31,90.335,482200000.0
2009-11-05 13:02:00,90.34,90.365,90.33,90.345,952699998.0
2009-11-05 13:03:00,90.35,90.38,90.35,90.37,1193900000.0
2009-11-05 13:04:00,90.37,90.38,90.36,90.365,618299999.0
2009-11-05 13:05:00,90.365,90.37,90.34,90.345,599700000.0
2009-11-05 13:06:00,90.35,90.355,90.33,90.33,290200000.0
2009-11-05 13:07:00,90.33,90.33,90.32,90.32,181200001.0
2009-11-05 13:08:00,90.32,90.325,90.31,90.32,367100000.0
2009-11-05 13:09:00,90.32,90.32,90.32,90.32,125600000.0
2009-11-05 13:10:00,90.32,90.34,90.32,90.34,199600000.0
2009-11-05 13:11:00,90.34,90.34,90.335,90.335,193300000.0
2009-11-05 13:12:00,90.335,90.34,90.33,90.34,267900000.0
2009-11-05 13:13:00,90.34,90.34,90.33,90.33,101800000.0
2009-11-05 13:14:00,90.33,90.33,90.32,90.32,146500000.0
2009-11-05 13:15:00,90.32,90.32,90.31,90.32,164200000.0
2009-11-05 13:16:00,90.32,90.32,90.31,90.31,155600000.0
2009-11-05 13:17:00,90.31,90.31,90.295,90.3,265700000.0
2009-11-05 13:18:00,90.3,90.31,90.3,90.31,320200000.0
2009-11-05 13:19:00,90.31,90.31,90.31,90.31,81200000.0
2009-11-05 13:20:00,90.31,90.31,90.3,90.3,104200000.0
2009-11-05 13:21:00,90.3,90.3,90.26,90.26,628300000.0
2009-11-05 13:22:00,90.26,90.275,90.26,90.27,217700000.0
2009-11-05 13:23:00,90.27,90.27,90.26,90.27,452199999.0
2009-11-05 13:24:00,90.265,90.27,90.265,90.27,172600000.0
2009-11-05 13:25:00,90.27,90.27,90.26,90.27,459600000.0
2009-11-05 13:26:00,90.27,90.29,90.27,90.275,449000000.0
2009-11-05 13:27:00,90.275,90.285,90.265,90.28,329200000.0
2009-11-05 13:28:00,90.28,90.295,90.28,90.285,412700000.0
2009-11-05 13:29:00,90.285,90.31,90.285,90.31,347700000.0
2009-11-05 13:30:00,90.31,90.32,90.305,90.32,172100000.0
2009-11-05 13:31:00,90.32,90.34,90.32,90.335,301700000.0
2009-11-05 13:32:00,90.335,90.335,90.32,90.32,337800000.0
2009-11-05 13:33:00,90.32,90.33,90.32,90.325,436800000.0
2009-11-05 13:34:00,90.325,90.33,90.315,90.325,312100000.0
2009-11-05 13:35:00,90.33,90.34,90.32,90.32,314600000.0
2009-11-05 13:36:00,90.32,90.33,90.32,90.33,288000000.0
2009-11-05 13:37:00,90.33,90.34,90.32,90.33,333800000.0
2009-11-05 13:38:00,90.33,90.33,90.31,90.31,304700001.0
2009-11-05 13:39:00,90.31,90.34,90.31,90.34,466099999.0
2009-11-05 13:40:00,90.34,90.34,90.34,90.34,132400000.0
2009-11-05 13:41:00,90.34,90.34,90.33,90.335,354800000.0
2009-11-05 13:42:00,90.335,90.335,90.32,90.33,290800000.0
2009-11-05 13:43:00,90.33,90.33,90.3,90.3,217699999.0
2009-11-05 13:44:00,90.3,90.3,90.295,90.295,163400000.0
2009-11-05 13:45:00,90.295,90.295,90.28,90.28,231200000.0
2009-11-05 13:46:00,90.28,90.295,90.28,90.29,336500000.0
2009-11-05 13:47:00,90.29,90.31,90.28,90.28,327200000.0
2009-11-05 13:48:00,90.29,90.3,90.29,90.3,206100000.0
2009-11-05 13:49:00,90.3,90.3,90.28,90.28,341400000.0
2009-11-05 13:50:00,90.28,90.29,90.28,90.29,223700000.0
2009-11-05 13:51:00,90.29,90.29,90.24,90.24,296300000.0
2009-11-05 13:52:00,90.24,90.25,90.24,90.25,242600000.0
2009-11-05 13:53:00,90.25,90.25,90.23,90.23,363400000.0
2009-11-05 13:54:00,90.24,90.26,90.235,90.26,119200000.0
2009-11-05 13:55:00,90.255,90.28,90.255,90.27,331400000.0
2009-11-05 13:56:00,90.27,90.27,90.26,90.265,122600000.0
2009-11-05 13:57:00,90.265,90.265,90.235,90.235,270700000.0
2009-11-05 13:58:00,90.235,90.26,90.23,90.26,513800000.0
2009-11-05 13:59:00,90.26,90.26,90.235,90.25,271500000.0
2009-11-05 14:00:00,90.25,90.32,90.235,90.3,436400000.0
2009-11-05 14:01:00,90.3,90.305,90.255,90.265,254500000.0
2009-11-05 14:02:00,90.26,90.445,90.26,90.405,346000000.0
2009-11-05 14:03:00,90.415,90.415,90.31,90.345,273200000.0
2009-11-05 14:04:00,90.345,90.405,90.345,90.345,458500000.0
2009-11-05 14:05:00,90.35,90.38,90.35,90.37,220900000.0
2009-11-05 14:06:00,90.37,90.37,90.35,90.36,418400000.0
2009-11-05 14:07:00,90.36,90.39,90.36,90.385,238100000.0
2009-11-05 14:08:00,90.385,90.41,90.36,90.36,634299998.0
2009-11-05 14:09:00,90.365,90.365,90.3,90.35,613900000.0
2009-11-05 14:10:00,90.35,90.35,90.34,90.345,84800000.0
2009-11-05 14:11:00,90.345,90.35,90.3,90.35,343300000.0
2009-11-05 14:12:00,90.345,90.365,90.345,90.35,273099999.0
2009-11-05 14:13:00,90.345,90.355,90.31,90.315,981199999.0
2009-11-05 14:14:00,90.315,90.315,90.29,90.305,315299999.0
2009-11-05 14:15:00,90.32,90.325,90.315,90.32,307599999.0
2009-11-05 14:16:00,90.32,90.34,90.31,90.31,455400000.0
2009-11-05 14:17:00,90.305,90.34,90.305,90.34,355900000.0
2009-11-05 14:18:00,90.34,90.36,90.335,90.345,564800001.0
2009-11-05 14:19:00,90.345,90.38,90.345,90.37,496100000.0
2009-11-05 14:20:00,90.37,90.39,90.365,90.375,458100000.0
2009-11-05 14:21:00,90.375,90.375,90.33,90.33,310600000.0
2009-11-05 14:22:00,90.34,90.35,90.315,90.32,393100000.0
2009-11-05 14:23:00,90.32,90.355,90.32,90.34,307500000.0
2009-11-05 14:24:00,90.34,90.345,90.335,90.34,385700001.0
2009-11-05 14:25:00,90.34,90.355,90.34,90.35,310300001.0
2009-11-05 14:26:00,90.35,90.35,90.335,90.345,461600003.0
2009-11-05 14:27:00,90.345,90.365,90.345,90.36,154400000.0
2009-11-05 14:28:00,90.36,90.36,90.345,90.355,535899999.0
2009-11-05 14:29:00,90.355,90.38,90.35,90.375,552099999.0
2009-11-05 14:30:00,90.375,90.405,90.37,90.405,424900000.0
2009-11-05 14:31:00,90.405,90.41,90.385,90.41,731200000.0
2009-11-05 14:32:00,90.41,90.42,90.385,90.4,516100001.0
2009-11-05 14:33:00,90.405,90.41,90.395,90.4,946900000.0
2009-11-05 14:34:00,90.4,90.41,90.38,90.38,638500000.0
2009-11-05 14:35:00,90.385,90.405,90.385,90.385,746200001.0
2009-11-05 14:36:00,90.385,90.395,90.385,90.39,476700001.0
2009-11-05 14:37:00,90.39,90.41,90.39,90.41,729900000.0
2009-11-05 14:38:00,90.41,90.43,90.395,90.43,638300000.0
2009-11-05 14:39:00,90.43,90.43,90.42,90.42,564700001.0
2009-11-05 14:40:00,90.42,90.43,90.42,90.42,446800000.0
2009-11-05 14:41:00,90.42,90.43,90.395,90.4,556599997.0
2009-11-05 14:42:00,90.395,90.415,90.39,90.395,480100000.0
2009-11-05 14:43:00,90.39,90.415,90.39,90.395,662399997.0
2009-11-05 14:44:00,90.395,90.41,90.365,90.375,403500001.0
2009-11-05 14:45:00,90.375,90.41,90.37,90.385,402100000.0
2009-11-05 14:46:00,90.385,90.42,90.385,90.42,499100000.0
2009-11-05 14:47:00,90.42,90.43,90.42,90.43,94300000.0
2009-11-05 14:48:00,90.43,90.435,90.42,90.42,181600000.0
2009-11-05 14:49:00,90.42,90.435,90.41,90.43,434399999.0
2009-11-05 14:50:00,90.425,90.455,90.42,90.425,551600000.0
2009-11-05 14:51:00,90.425,90.44,90.425,90.43,263400000.0
2009-11-05 14:52:00,90.43,90.435,90.405,90.405,194400000.0
2009-11-05 14:53:00,90.405,90.41,90.39,90.405,365700000.0
2009-11-05 14:54:00,90.405,90.405,90.395,90.405,362700000.0
2009-11-05 14:55:00,90.405,90.405,90.385,90.395,471000000.0
2009-11-05 14:56:00,90.395,90.395,90.375,90.385,618700000.0
2009-11-05 14:57:00,90.385,90.385,90.37,90.37,413000000.0
2009-11-05 14:58:00,90.37,90.38,90.35,90.37,497200000.0
2009-11-05 14:59:00,90.37,90.455,90.37,90.45,291500000.0
2009-11-05 15:00:00,90.45,90.45,90.43,90.44,426100000.0
2009-11-05 15:01:00,90.44,90.44,90.41,90.425,355900000.0
2009-11-05 15:02:00,90.425,90.425,90.42,90.42,298200000.0
2009-11-05 15:03:00,90.42,90.43,90.415,90.42,295500000.0
2009-11-05 15:04:00,90.42,90.425,90.41,90.42,215400000.0
2009-11-05 15:05:00,90.42,90.42,90.41,90.41,201200000.0
2009-11-05 15:06:00,90.41,90.41,90.4,90.41,287400000.0
2009-11-05 15:07:00,90.405,90.41,90.4,90.41,282900000.0
2009-11-05 15:08:00,90.41,90.41,90.38,90.39,597900000.0
2009-11-05 15:09:00,90.39,90.39,90.37,90.375,330799999.0
2009-11-05 15:10:00,90.375,90.38,90.375,90.38,113600000.0
2009-11-05 15:11:00,90.375,90.385,90.37,90.375,263200000.0
2009-11-05 15:12:00,90.375,90.4,90.375,90.4,413600000.0
2009-11-05 15:13:00,90.395,90.4,90.38,90.385,386800000.0
2009-11-05 15:14:00,90.385,90.39,90.31,90.32,734000000.0
2009-11-05 15:15:00,90.32,90.35,90.32,90.34,414600001.0
2009-11-05 15:16:00,90.34,90.34,90.335,90.34,238600000.0
2009-11-05 15:17:00,90.34,90.345,90.325,90.325,169800000.0
2009-11-05 15:18:00,90.325,90.34,90.31,90.32,339210002.0
2009-11-05 15:19:00,90.32,90.355,90.315,90.35,213400001.0
2009-11-05 15:20:00,90.345,90.345,90.32,90.32,543200000.0
2009-11-05 15:21:00,90.32,90.345,90.31,90.315,610400000.0
2009-11-05 15:22:00,90.315,90.32,90.31,90.31,322600000.0
2009-11-05 15:23:00,90.31,90.35,90.31,90.345,437700000.0
2009-11-05 15:24:00,90.345,90.365,90.34,90.365,250600000.0
2009-11-05 15:25:00,90.365,90.39,90.36,90.36,714100001.0
2009-11-05 15:26:00,90.36,90.38,90.355,90.38,422000000.0
2009-11-05 15:27:00,90.39,90.39,90.355,90.37,441300000.0
2009-11-05 15:28:00,90.37,90.38,90.365,90.38,191700000.0
2009-11-05 15:29:00,90.385,90.42,90.38,90.4,356600000.0
2009-11-05 15:30:00,90.415,90.525,90.4,90.515,715540001.0
2009-11-05 15:31:00,90.515,90.515,90.48,90.505,576710000.0
2009-11-05 15:32:00,90.505,90.505,90.475,90.485,188200000.0
2009-11-05 15:33:00,90.485,90.485,90.455,90.46,299000000.0
2009-11-05 15:34:00,90.455,90.48,90.45,90.46,356200000.0
2009-11-05 15:35:00,90.46,90.485,90.43,90.47,407700000.0
2009-11-05 15:36:00,90.47,90.53,90.46,90.52,412900002.0
2009-11-05 15:37:00,90.52,90.58,90.515,90.565,685699999.0
2009-11-05 15:38:00,90.57,90.58,90.535,90.535,662400000.0
2009-11-05 15:39:00,90.535,90.54,90.495,90.5,872499996.0
2009-11-05 15:40:00,90.495,90.535,90.485,90.525,646299996.0
2009-11-05 15:41:00,90.525,90.535,90.52,90.52,714199998.0
2009-11-05 15:42:00,90.52,90.53,90.51,90.515,298400000.0
2009-11-05 15:43:00,90.51,90.535,90.51,90.515,783400002.0
2009-11-05 15:44:00,90.515,90.52,90.47,90.495,618499999.0
2009-11-05 15:45:00,90.495,90.495,90.46,90.48,271400000.0
2009-11-05 15:46:00,90.48,90.48,90.42,90.44,301299996.0
2009-11-05 15:47:00,90.44,90.44,90.395,90.4,628799996.0
2009-11-05 15:48:00,90.405,90.44,90.405,90.435,258500000.0
2009-11-05 15:49:00,90.44,90.495,90.43,90.49,842100000.0
2009-11-05 15:50:00,90.495,90.495,90.43,90.45,515900000.0
2009-11-05 15:51:00,90.455,90.485,90.45,90.475,418599999.0
2009-11-05 15:52:00,90.475,90.48,90.47,90.475,347000000.0
2009-11-05 15:53:00,90.48,90.48,90.465,90.48,419400001.0
2009-11-05 15:54:00,90.48,90.485,90.46,90.47,636299998.0
2009-11-05 15:55:00,90.475,90.49,90.47,90.475,610300000.0
2009-11-05 15:56:00,90.475,90.5,90.475,90.5,958600004.0
2009-11-05 15:57:00,90.5,90.515,90.485,90.49,520200000.0
2009-11-05 15:58:00,90.485,90.51,90.485,90.5,549100000.0
2009-11-05 15:59:00,90.495,90.575,90.495,90.57,530500000.0
2009-11-05 16:00:00,90.57,90.57,90.55,90.565,834800000.0
2009-11-05 16:01:00,90.565,90.615,90.565,90.585,719600000.0
2009-11-05 16:02:00,90.575,90.62,90.575,90.615,762500000.0
2009-11-05 16:03:00,90.615,90.62,90.59,90.61,741100000.0
2009-11-05 16:04:00,90.615,90.635,90.6,90.625,631000002.0
2009-11-05 16:05:00,90.625,90.63,90.615,90.62,585600001.0
2009-11-05 16:06:00,90.62,90.62,90.595,90.605,600500000.0
2009-11-05 16:07:00,90.61,90.625,90.605,90.615,586800000.0
2009-11-05 16:08:00,90.61,90.615,90.6,90.61,659400001.0
2009-11-05 16:09:00,90.61,90.62,90.595,90.615,689700000.0
2009-11-05 16:10:00,90.61,90.61,90.585,90.59,762400002.0
2009-11-05 16:11:00,90.59,90.64,90.59,90.62,659700000.0
2009-11-05 16:12:00,90.62,90.63,90.61,90.615,252400000.0
2009-11-05 16:13:00,90.615,90.62,90.61,90.615,461600000.0
2009-11-05 16:14:00,90.615,90.62,90.605,90.615,322900000.0
2009-11-05 16:15:00,90.615,90.62,90.595,90.6,526900000.0
2009-11-05 16:16:00,90.6,90.605,90.585,90.585,634900002.0
2009-11-05 16:17:00,90.585,90.59,90.58,90.585,703500000.0
2009-11-05 16:18:00,90.585,90.585,90.55,90.55,768600002.0
2009-11-05 16:19:00,90.55,90.55,90.51,90.52,577399999.0
2009-11-05 16:20:00,90.52,90.53,90.52,90.52,810300000.0
2009-11-05 16:21:00,90.515,90.53,90.515,90.53,439999998.0
2009-11-05 16:22:00,90.53,90.55,90.53,90.54,554600000.0
2009-11-05 16:23:00,90.535,90.54,90.53,90.53,637800001.0
2009-11-05 16:24:00,90.53,90.56,90.53,90.56,418800002.0
2009-11-05 16:25:00,90.555,90.56,90.525,90.525,573000000.0
2009-11-05 16:26:00,90.525,90.53,90.515,90.53,308800002.0
2009-11-05 16:27:00,90.53,90.54,90.53,90.54,407100000.0
2009-11-05 16:28:00,90.54,90.575,90.54,90.54,492699998.0
2009-11-05 16:29:00,90.545,90.56,90.545,90.55,331799998.0
2009-11-05 16:30:00,90.55,90.55,90.53,90.54,414599999.0
2009-11-05 16:31:00,90.535,90.54,90.52,90.535,520099999.0
2009-11-05 16:32:00,90.54,90.55,90.535,90.535,433900000.0
2009-11-05 16:33:00,90.535,90.535,90.47,90.48,615800002.0
2009-11-05 16:34:00,90.48,90.5,90.48,90.485,327300000.0
2009-11-05 16:35:00,90.485,90.485,90.465,90.485,636999994.0
2009-11-05 16:36:00,90.485,90.505,90.485,90.49,475600000.0
2009-11-05 16:37:00,90.49,90.5,90.475,90.48,544300000.0
2009-11-05 16:38:00,90.475,90.475,90.435,90.45,589100000.0
2009-11-05 16:39:00,90.445,90.47,90.445,90.47,629700001.0
2009-11-05 16:40:00,90.47,90.48,90.435,90.445,560400000.0
2009-11-05 16:41:00,90.445,90.46,90.445,90.46,344000000.0
2009-11-05 16:42:00,90.465,90.495,90.46,90.485,319700001.0
2009-11-05 16:43:00,90.48,90.49,90.475,90.48,500700000.0
2009-11-05 16:44:00,90.475,90.49,90.47,90.49,754000000.0
2009-11-05 16:45:00,90.49,90.52,90.49,90.52,703800000.0
2009-11-05 16:46:00,90.52,90.56,90.52,90.56,600800001.0
2009-11-05 16:47:00,90.56,90.565,90.52,90.54,682300011.0
2009-11-05 16:48:00,90.54,90.54,90.525,90.53,592500000.0
2009-11-05 16:49:00,90.53,90.565,90.53,90.56,496799992.0
2009-11-05 16:50:00,90.565,90.6,90.555,90.6,629600000.0
2009-11-05 16:51:00,90.605,90.605,90.57,90.585,775500000.0
2009-11-05 16:52:00,90.585,90.61,90.585,90.6,580699999.0
2009-11-05 16:53:00,90.6,90.605,90.585,90.605,651399998.0
2009-11-05 16:54:00,90.605,90.61,90.585,90.6,754600001.0
2009-11-05 16:55:00,90.6,90.6,90.585,90.59,393900001.0
2009-11-05 16:56:00,90.59,90.605,90.585,90.59,412599997.0
2009-11-05 16:57:00,90.59,90.61,90.585,90.61,475600000.0
2009-11-05 16:58:00,90.61,90.635,90.595,90.615,733100003.0
2009-11-05 16:59:00,90.615,90.625,90.595,90.595,652499994.0
2009-11-05 17:00:00,90.595,90.595,90.565,90.58,853899996.0
2009-11-05 17:01:00,90.58,90.59,90.57,90.585,799299996.0
2009-11-05 17:02:00,90.58,90.595,90.57,90.58,682200005.0
2009-11-05 17:03:00,90.58,90.59,90.575,90.58,654700000.0
2009-11-05 17:04:00,90.58,90.59,90.565,90.57,742000002.0
2009-11-05 17:05:00,90.57,90.57,90.53,90.535,775899999.0
2009-11-05 17:06:00,90.53,90.535,90.515,90.515,615500000.0
2009-11-05 17:07:00,90.515,90.53,90.51,90.51,549400001.0
2009-11-05 17:08:00,90.51,90.51,90.48,90.5,358500000.0
2009-11-05 17:09:00,90.5,90.5,90.485,90.5,411400000.0
2009-11-05 17:10:00,90.5,90.515,90.5,90.51,217000000.0
2009-11-05 17:11:00,90.51,90.54,90.51,90.51,533900000.0
2009-11-05 17:12:00,90.51,90.51,90.495,90.51,213700000.0
2009-11-05 17:13:00,90.505,90.53,90.485,90.525,762399999.0
2009-11-05 17:14:00,90.52,90.53,90.52,90.53,372600000.0
2009-11-05 17:15:00,90.53,90.565,90.53,90.55,408300000.0
2009-11-05 17:16:00,90.55,90.555,90.52,90.525,406400000.0
2009-11-05 17:17:00,90.525,90.54,90.525,90.53,532900000.0
2009-11-05 17:18:00,90.53,90.535,90.51,90.52,372400000.0
2009-11-05 17:19:00,90.52,90.52,90.505,90.51,467399999.0
2009-11-05 17:20:00,90.51,90.53,90.51,90.525,370099999.0
2009-11-05 17:21:00,90.525,90.56,90.52,90.56,377700002.0
2009-11-05 17:22:00,90.56,90.565,90.55,90.56,444100000.0
2009-11-05 17:23:00,90.56,90.575,90.55,90.565,953500003.0
2009-11-05 17:24:00,90.565,90.58,90.56,90.58,407700000.0
2009-11-05 17:25:00,90.58,90.595,90.575,90.585,445299999.0
2009-11-05 17:26:00,90.585,90.59,90.57,90.575,455400000.0
2009-11-05 17:27:00,90.575,90.615,90.575,90.605,834800004.0
2009-11-05 17:28:00,90.6,90.605,90.59,90.6,601000000.0
2009-11-05 17:29:00,90.595,90.595,90.575,90.58,196100000.0
2009-11-05 17:30:00,90.58,90.58,90.55,90.555,269499999.0
2009-11-05 17:31:00,90.555,90.565,90.54,90.56,570900001.0
2009-11-05 17:32:00,90.56,90.57,90.56,90.565,311200000.0
2009-11-05 17:33:00,90.565,90.58,90.56,90.57,843099991.0
2009-11-05 17:34:00,90.57,90.585,90.56,90.585,605599992.0
2009-11-05 17:35:00,90.59,90.595,90.58,90.59,468300003.0
2009-11-05 17:36:00,90.595,90.62,90.585,90.62,630600001.0
2009-11-05 17:37:00,90.62,90.625,90.61,90.615,606599999.0
2009-11-05 17:38:00,90.615,90.615,90.6,90.6,750400000.0
2009-11-05 17:39:00,90.6,90.61,90.585,90.61,690400000.0
2009-11-05 17:40:00,90.61,90.62,90.6,90.615,615799999.0
2009-11-05 17:41:00,90.615,90.62,90.605,90.615,521600000.0
2009-11-05 17:42:00,90.615,90.62,90.58,90.58,568199999.0
2009-11-05 17:43:00,90.58,90.6,90.58,90.58,435099999.0
2009-11-05 17:44:00,90.58,90.6,90.58,90.595,523600000.0
2009-11-05 17:45:00,90.595,90.595,90.585,90.585,765399996.0
2009-11-05 17:46:00,90.585,90.59,90.585,90.585,349900000.0
2009-11-05 17:47:00,90.585,90.59,90.57,90.57,560099999.0
2009-11-05 17:48:00,90.575,90.59,90.575,90.58,338699998.0
2009-11-05 17:49:00,90.58,90.58,90.56,90.565,700900000.0
2009-11-05 17:50:00,90.565,90.58,90.555,90.555,957799992.0
2009-11-05 17:51:00,90.56,90.57,90.555,90.57,568299996.0
2009-11-05 17:52:00,90.575,90.575,90.555,90.56,562200000.0
2009-11-05 17:53:00,90.56,90.57,90.555,90.56,356899999.0
2009-11-05 17:54:00,90.56,90.56,90.545,90.55,385000002.0
2009-11-05 17:55:00,90.55,90.55,90.52,90.54,533899998.0
2009-11-05 17:56:00,90.54,90.55,90.52,90.52,296700000.0
2009-11-05 17:57:00,90.52,90.535,90.52,90.52,423499999.0
2009-11-05 17:58:00,90.52,90.555,90.52,90.555,427800000.0
2009-11-05 17:59:00,90.55,90.6,90.55,90.58,436500000.0
2009-11-05 18:00:00,90.575,90.58,90.57,90.575,995000006.0
2009-11-05 18:01:00,90.575,90.58,90.535,90.535,545199996.0
2009-11-05 18:02:00,90.53,90.555,90.525,90.54,359500000.0
2009-11-05 18:03:00,90.54,90.555,90.54,90.555,85800000.0
2009-11-05 18:04:00,90.55,90.565,90.55,90.555,320900000.0
2009-11-05 18:05:00,90.555,90.555,90.54,90.545,313700001.0
2009-11-05 18:06:00,90.555,90.58,90.555,90.555,214400000.0
2009-11-05 18:07:00,90.555,90.555,90.54,90.54,316599997.0
2009-11-05 18:08:00,90.545,90.56,90.53,90.56,522599996.0
2009-11-05 18:09:00,90.555,90.555,90.535,90.545,308700000.0
2009-11-05 18:10:00,90.545,90.545,90.505,90.505,475499997.0
2009-11-05 18:11:00,90.5,90.51,90.5,90.505,403000000.0
2009-11-05 18:12:00,90.505,90.545,90.505,90.545,460799998.0
2009-11-05 18:13:00,90.545,90.55,90.54,90.55,462599997.0
2009-11-05 18:14:00,90.555,90.555,90.53,90.53,402600000.0
2009-11-05 18:15:00,90.53,90.54,90.52,90.53,498000000.0
2009-11-05 18:16:00,90.535,90.535,90.52,90.53,226899999.0
2009-11-05 18:17:00,90.53,90.545,90.525,90.54,334399997.0
2009-11-05 18:18:00,90.54,90.55,90.48,90.5,622200000.0
2009-11-05 18:19:00,90.505,90.51,90.495,90.505,549500000.0
2009-11-05 18:20:00,90.505,90.51,90.49,90.495,363899999.0
2009-11-05 18:21:00,90.505,90.52,90.495,90.515,315800000.0
2009-11-05 18:22:00,90.52,90.53,90.52,90.53,613400000.0
2009-11-05 18:23:00,90.53,90.54,90.525,90.54,498899999.0
2009-11-05 18:24:00,90.54,90.56,90.54,90.555,465999995.0
2009-11-05 18:25:00,90.56,90.565,90.545,90.545,244900000.0
2009-11-05 18:26:00,90.545,90.55,90.54,90.54,134600000.0
2009-11-05 18:27:00,90.535,90.545,90.53,90.54,208200000.0
2009-11-05 18:28:00,90.54,90.55,90.52,90.52,495499999.0
2009-11-05 18:29:00,90.52,90.52,90.49,90.495,701999996.0
2009-11-05 18:30:00,90.495,90.515,90.495,90.5,507300001.0
2009-11-05 18:31:00,90.5,90.515,90.495,90.51,248300000.0
2009-11-05 18:32:00,90.51,90.51,90.49,90.49,315600000.0
2009-11-05 18:33:00,90.49,90.5,90.49,90.49,183100000.0
2009-11-05 18:34:00,90.49,90.51,90.49,90.51,404100000.0
2009-11-05 18:35:00,90.51,90.52,90.5,90.51,289099999.0
2009-11-05 18:36:00,90.51,90.52,90.505,90.52,680100000.0
2009-11-05 18:37:00,90.51,90.52,90.51,90.52,148800000.0
2009-11-05 18:38:00,90.52,90.525,90.52,90.525,200000000.0
2009-11-05 18:39:00,90.525,90.53,90.52,90.525,435999999.0
2009-11-05 18:40:00,90.525,90.525,90.52,90.525,362399998.0
2009-11-05 18:41:00,90.525,90.525,90.515,90.52,241600000.0
2009-11-05 18:42:00,90.52,90.52,90.495,90.5,690900012.0
2009-11-05 18:43:00,90.5,90.5,90.485,90.49,483599999.0
2009-11-05 18:44:00,90.49,90.5,90.48,90.48,426800000.0
2009-11-05 18:45:00,90.475,90.495,90.47,90.49,561399995.0
2009-11-05 18:46:00,90.49,90.5,90.475,90.48,813100000.0
2009-11-05 18:47:00,90.48,90.48,90.47,90.47,617399991.0
2009-11-05 18:48:00,90.47,90.48,90.45,90.455,918800000.0
2009-11-05 18:49:00,90.46,90.465,90.45,90.465,465999999.0
2009-11-05 18:50:00,90.47,90.485,90.46,90.48,432100001.0
2009-11-05 18:51:00,90.48,90.49,90.47,90.47,371199998.0
2009-11-05 18:52:00,90.47,90.47,90.47,90.47,157499999.0
2009-11-05 18:53:00,90.47,90.47,90.41,90.415,734099995.0
2009-11-05 18:54:00,90.415,90.435,90.415,90.435,363000000.0
2009-11-05 18:55:00,90.43,90.445,90.425,90.44,180600000.0
2009-11-05 18:56:00,90.44,90.46,90.44,90.455,429200000.0
2009-11-05 18:57:00,90.455,90.455,90.43,90.435,731800000.0
2009-11-05 18:58:00,90.435,90.45,90.43,90.445,471700000.0
2009-11-05 18:59:00,90.445,90.46,90.445,90.45,416900004.0
2009-11-05 19:00:00,90.455,90.46,90.445,90.46,213000003.0
2009-11-05 19:01:00,90.46,90.48,90.46,90.47,585999993.0
2009-11-05 19:02:00,90.47,90.51,90.47,90.51,873599990.0
2009-11-05 19:03:00,90.51,90.51,90.495,90.51,615999996.0
2009-11-05 19:04:00,90.51,90.52,90.485,90.51,927899996.0
2009-11-05 19:05:00,90.51,90.515,90.495,90.51,529500001.0
2009-11-05 19:06:00,90.51,90.51,90.505,90.51,168900000.0
2009-11-05 19:07:00,90.51,90.51,90.5,90.5,256799998.0
2009-11-05 19:08:00,90.5,90.535,90.5,90.53,542999998.0
2009-11-05 19:09:00,90.53,90.545,90.525,90.525,328400000.0
2009-11-05 19:10:00,90.525,90.53,90.52,90.53,641200000.0
2009-11-05 19:11:00,90.53,90.545,90.53,90.54,526499995.0
2009-11-05 19:12:00,90.54,90.545,90.54,90.54,165000000.0
2009-11-05 19:13:00,90.54,90.55,90.54,90.55,397100000.0
2009-11-05 19:14:00,90.545,90.56,90.53,90.56,493500000.0
2009-11-05 19:15:00,90.56,90.575,90.56,90.56,642900000.0
2009-11-05 19:16:00,90.56,90.58,90.56,90.575,416500000.0
2009-11-05 19:17:00,90.575,90.58,90.57,90.57,317399996.0
2009-11-05 19:18:00,90.57,90.57,90.55,90.555,371400001.0
2009-11-05 19:19:00,90.555,90.565,90.55,90.56,304100000.0
2009-11-05 19:20:00,90.565,90.57,90.56,90.57,319400000.0
2009-11-05 19:21:00,90.565,90.57,90.565,90.565,419199997.0
2009-11-05 19:22:00,90.565,90.565,90.56,90.56,295900000.0
2009-11-05 19:23:00,90.56,90.57,90.56,90.57,176000000.0
2009-11-05 19:24:00,90.57,90.57,90.57,90.57,82600000.0
2009-11-05 19:25:00,90.57,90.58,90.56,90.58,398900001.0
2009-11-05 19:26:00,90.58,90.59,90.57,90.585,519599998.0
2009-11-05 19:27:00,90.58,90.58,90.55,90.555,616999999.0
2009-11-05 19:28:00,90.555,90.56,90.555,90.56,428600001.0
2009-11-05 19:29:00,90.56,90.565,90.55,90.56,232800000.0
2009-11-05 19:30:00,90.56,90.57,90.56,90.57,362599999.0
2009-11-05 19:31:00,90.56,90.565,90.56,90.56,167999998.0
2009-11-05 19:32:00,90.56,90.575,90.56,90.57,297300000.0
2009-11-05 19:33:00,90.57,90.57,90.56,90.56,389699996.0
2009-11-05 19:34:00,90.56,90.565,90.555,90.555,432199989.0
2009-11-05 19:35:00,90.555,90.56,90.555,90.56,468800000.0
2009-11-05 19:36:00,90.555,90.555,90.55,90.55,427999999.0
2009-11-05 19:37:00,90.55,90.55,90.545,90.55,322000000.0
2009-11-05 19:38:00,90.55,90.555,90.55,90.555,88000000.0
2009-11-05 19:39:00,90.555,90.555,90.55,90.55,238400000.0
2009-11-05 19:40:00,90.55,90.55,90.55,90.55,164100000.0
2009-11-05 19:41:00,90.55,90.55,90.55,90.55,120000000.0
2009-11-05 19:42:00,90.55,90.55,90.545,90.545,293600000.0
2009-11-05 19:43:00,90.545,90.55,90.535,90.54,123400000.0
2009-11-05 19:44:00,90.54,90.54,90.53,90.53,192699995.0
2009-11-05 19:45:00,90.53,90.54,90.53,90.535,474900001.0
2009-11-05 19:46:00,90.535,90.535,90.525,90.53,111800000.0
2009-11-05 19:47:00,90.53,90.53,90.52,90.525,220700000.0
2009-11-05 19:48:00,90.525,90.535,90.525,90.535,174600000.0
2009-11-05 19:49:00,90.535,90.54,90.53,90.54,262300000.0
2009-11-05 19:50:00,90.54,90.55,90.54,90.55,133300000.0
2009-11-05 19:51:00,90.55,90.57,90.55,90.56,326999997.0
2009-11-05 19:52:00,90.565,90.58,90.56,90.58,513699997.0
2009-11-05 19:53:00,90.58,90.58,90.565,90.565,226400001.0
2009-11-05 19:54:00,90.565,90.57,90.56,90.565,534000003.0
2009-11-05 19:55:00,90.57,90.58,90.57,90.58,382099999.0
2009-11-05 19:56:00,90.58,90.58,90.58,90.58,159800000.0
2009-11-05 19:57:00,90.58,90.59,90.58,90.585,168600000.0
2009-11-05 19:58:00,90.59,90.59,90.585,90.59,115600000.0
2009-11-05 19:59:00,90.59,90.59,90.58,90.58,273100000.0
2009-11-05 20:00:00,90.58,90.59,90.58,90.59,123600001.0
2009-11-05 20:01:00,90.59,90.59,90.58,90.59,122199999.0
2009-11-05 20:02:00,90.59,90.59,90.585,90.59,76200000.0
2009-11-05 20:03:00,90.59,90.59,90.59,90.59,17200000.0
2009-11-05 20:04:00,90.59,90.59,90.59,90.59,50400000.0
2009-11-05 20:05:00,90.59,90.59,90.59,90.59,45600000.0
2009-11-05 20:06:00,90.59,90.59,90.59,90.59,30700000.0
2009-11-05 20:07:00,90.59,90.59,90.59,90.59,21600000.0
2009-11-05 20:08:00,90.59,90.59,90.59,90.59,7200000.0
2009-11-05 20:09:00,90.59,90.6,90.585,90.6,159299998.0
2009-11-05 20:10:00,90.6,90.655,90.6,90.645,1041600001.0
2009-11-05 20:11:00,90.645,90.655,90.62,90.62,280400000.0
2009-11-05 20:12:00,90.62,90.62,90.61,90.62,218699998.0
2009-11-05 20:13:00,90.62,90.62,90.61,90.61,388100003.0
2009-11-05 20:14:00,90.61,90.61,90.61,90.61,66200000.0
2009-11-05 20:15:00,90.61,90.61,90.61,90.61,108800000.0
2009-11-05 20:16:00,90.615,90.635,90.615,90.63,243200000.0
2009-11-05 20:17:00,90.63,90.645,90.63,90.63,736499991.0
2009-11-05 20:18:00,90.63,90.66,90.63,90.65,240999999.0
2009-11-05 20:19:00,90.65,90.66,90.64,90.655,240300001.0
2009-11-05 20:20:00,90.655,90.655,90.635,90.645,268700000.0
2009-11-05 20:21:00,90.645,90.645,90.635,90.635,212599999.0
2009-11-05 20:22:00,90.635,90.65,90.63,90.65,274000000.0
2009-11-05 20:23:00,90.65,90.655,90.65,90.65,307300000.0
2009-11-05 20:24:00,90.65,90.65,90.65,90.65,514900000.0
2009-11-05 20:25:00,90.65,90.655,90.635,90.645,223400000.0
2009-11-05 20:26:00,90.645,90.65,90.645,90.65,109700000.0
2009-11-05 20:27:00,90.65,90.655,90.65,90.65,233700000.0
2009-11-05 20:28:00,90.65,90.655,90.65,90.655,170400000.0
2009-11-05 20:29:00,90.655,90.665,90.65,90.65,284500000.0
2009-11-05 20:30:00,90.65,90.655,90.65,90.655,562799991.0
2009-11-05 20:31:00,90.655,90.66,90.645,90.65,184400000.0
2009-11-05 20:32:00,90.65,90.65,90.65,90.65,337600000.0
2009-11-05 20:33:00,90.65,90.65,90.63,90.635,314300000.0
2009-11-05 20:34:00,90.635,90.635,90.62,90.62,111300000.0
2009-11-05 20:35:00,90.62,90.62,90.605,90.61,161500000.0
2009-11-05 20:36:00,90.61,90.62,90.61,90.62,140100000.0
2009-11-05 20:37:00,90.62,90.62,90.61,90.615,534000000.0
2009-11-05 20:38:00,90.615,90.615,90.615,90.615,159200000.0
2009-11-05 20:39:00,90.615,90.63,90.615,90.625,232000000.0
2009-11-05 20:40:00,90.625,90.63,90.625,90.63,234500000.0
2009-11-05 20:41:00,90.63,90.65,90.63,90.65,529600000.0
2009-11-05 20:42:00,90.65,90.65,90.64,90.65,239700000.0
2009-11-05 20:43:00,90.65,90.65,90.635,90.635,318900000.0
2009-11-05 20:44:00,90.635,90.635,90.635,90.635,53800002.0
2009-11-05 20:45:00,90.635,90.64,90.635,90.64,106800000.0
2009-11-05 20:46:00,90.64,90.655,90.64,90.655,858500001.0
2009-11-05 20:47:00,90.655,90.655,90.635,90.64,411999999.0
2009-11-05 20:48:00,90.64,90.64,90.64,90.64,472000011.0
2009-11-05 20:49:00,90.64,90.65,90.64,90.65,356600001.0
2009-11-05 20:50:00,90.65,90.655,90.65,90.655,403700000.0
2009-11-05 20:51:00,90.655,90.66,90.645,90.645,386600000.0
2009-11-05 20:52:00,90.65,90.67,90.65,90.655,339900001.0
2009-11-05 20:53:00,90.655,90.67,90.655,90.655,207400000.0
2009-11-05 20:54:00,90.655,90.66,90.655,90.66,146300000.0
2009-11-05 20:55:00,90.66,90.66,90.655,90.66,276800000.0
2009-11-05 20:56:00,90.655,90.67,90.655,90.66,226199999.0
2009-11-05 20:57:00,90.66,90.67,90.66,90.67,156100000.0
2009-11-05 20:58:00,90.67,90.67,90.66,90.665,109500000.0
2009-11-05 20:59:00,90.665,90.67,90.655,90.655,296299999.0
2009-11-05 21:00:00,90.655,90.665,90.65,90.665,324599998.0
2009-11-05 21:01:00,90.665,90.665,90.655,90.655,100000000.0
2009-11-05 21:02:00,90.655,90.665,90.655,90.665,121600000.0
2009-11-05 21:03:00,90.665,90.665,90.66,90.665,185000000.0
2009-11-05 21:04:00,90.665,90.67,90.66,90.66,265700000.0
2009-11-05 21:05:00,90.66,90.66,90.66,90.66,178600000.0
2009-11-05 21:06:00,90.66,90.67,90.655,90.665,225299997.0
2009-11-05 21:07:00,90.665,90.67,90.665,90.665,161400000.0
2009-11-05 21:08:00,90.665,90.665,90.66,90.66,330000000.0
2009-11-05 21:09:00,90.66,90.665,90.655,90.655,266000003.0
2009-11-05 21:10:00,90.655,90.66,90.65,90.655,214100001.0
2009-11-05 21:11:00,90.655,90.66,90.655,90.66,302899999.0
2009-11-05 21:12:00,90.66,90.66,90.66,90.66,454800014.0
2009-11-05 21:13:00,90.66,90.665,90.66,90.665,423000001.0
2009-11-05 21:14:00,90.665,90.665,90.66,90.66,205000000.0
2009-11-05 21:15:00,90.66,90.66,90.655,90.655,272999992.0
2009-11-05 21:16:00,90.655,90.66,90.655,90.66,366600000.0
2009-11-05 21:17:00,90.66,90.66,90.66,90.66,66400000.0
2009-11-05 21:18:00,90.66,90.66,90.66,90.66,77000000.0
2009-11-05 21:19:00,90.66,90.67,90.66,90.665,127900000.0
2009-11-05 21:20:00,90.665,90.665,90.665,90.665,151200000.0
2009-11-05 21:21:00,90.665,90.665,90.66,90.665,145899999.0
2009-11-05 21:22:00,90.665,90.665,90.665,90.665,4800000.0
2009-11-05 21:23:00,90.665,90.665,90.665,90.665,4800000.0
2009-11-05 21:24:00,90.665,90.665,90.665,90.665,96800000.0
2009-11-05 21:25:00,90.665,90.665,90.66,90.665,91200000.0
2009-11-05 21:26:00,90.665,90.665,90.66,90.66,226200000.0
2009-11-05 21:27:00,90.66,90.66,90.655,90.655,372700004.0
2009-11-05 21:28:00,90.655,90.655,90.655,90.655,114200000.0
2009-11-05 21:29:00,90.655,90.66,90.65,90.66,457499995.0
2009-11-05 21:30:00,90.66,90.66,90.655,90.655,261600000.0
2009-11-05 21:31:00,90.655,90.66,90.65,90.655,246799999.0
2009-11-05 21:32:00,90.655,90.665,90.655,90.66,195399999.0
2009-11-05 21:33:00,90.66,90.66,90.655,90.655,164100000.0
2009-11-05 21:34:00,90.655,90.655,90.655,90.655,268000000.0
2009-11-05 21:35:00,90.655,90.66,90.655,90.66,92800000.0
2009-11-05 21:36:00,90.66,90.66,90.655,90.655,32800000.0
2009-11-05 21:37:00,90.655,90.655,90.65,90.655,162400000.0
2009-11-05 21:38:00,90.655,90.655,90.65,90.65,180299994.0
2009-11-05 21:39:00,90.65,90.65,90.65,90.65,139999997.0
2009-11-05 21:40:00,90.65,90.65,90.65,90.65,88000000.0
2009-11-05 21:41:00,90.65,90.65,90.645,90.645,405599998.0
2009-11-05 21:42:00,90.65,90.65,90.645,90.645,297600001.0
2009-11-05 21:43:00,90.645,90.65,90.645,90.645,392700000.0
2009-11-05 21:44:00,90.645,90.65,90.64,90.65,427299992.0
2009-11-05 21:45:00,90.65,90.65,90.65,90.65,234199997.0
2009-11-05 21:46:00,90.65,90.65,90.65,90.65,100099996.0
2009-11-05 21:47:00,90.65,90.66,90.65,90.655,256400000.0
2009-11-05 21:48:00,90.66,90.665,90.66,90.66,131300000.0
2009-11-05 21:49:00,90.66,90.685,90.66,90.68,380900000.0
2009-11-05 21:50:00,90.68,90.72,90.675,90.71,321699999.0
2009-11-05 21:51:00,90.71,90.75,90.71,90.745,519400000.0
2009-11-05 21:52:00,90.75,90.78,90.745,90.77,1669500001.0
2009-11-05 21:53:00,90.77,90.77,90.76,90.76,506299989.0
2009-11-05 21:54:00,90.76,90.76,90.745,90.745,360400000.0
2009-11-05 21:55:00,90.745,90.75,90.745,90.75,70400000.0
2009-11-05 21:56:00,90.75,90.75,90.745,90.75,225299999.0
2009-11-05 21:57:00,90.75,90.75,90.74,90.74,331899998.0
2009-11-05 21:58:00,90.74,90.765,90.735,90.765,464800001.0
2009-11-05 21:59:00,90.765,90.78,90.76,90.775,684500000.0
2009-11-05 22:00:00,90.775,90.775,90.75,90.77,533499998.0
2009-11-05 22:01:00,90.77,90.79,90.765,90.79,352300000.0
2009-11-05 22:02:00,90.79,90.79,90.78,90.785,275000000.0
2009-11-05 22:03:00,90.785,90.785,90.77,90.77,386000000.0
2009-11-05 22:04:00,90.77,90.775,90.765,90.77,779800002.0
2009-11-05 22:05:00,90.77,90.77,90.745,90.75,152900000.0
2009-11-05 22:06:00,90.75,90.75,90.72,90.73,265400000.0
2009-11-05 22:07:00,90.73,90.745,90.73,90.745,373200001.0
2009-11-05 22:08:00,90.745,90.75,90.735,90.75,351899998.0
2009-11-05 22:09:00,90.75,90.75,90.735,90.735,200500000.0
2009-11-05 22:10:00,90.735,90.735,90.73,90.73,288000001.0
2009-11-05 22:11:00,90.73,90.74,90.73,90.735,146100000.0
2009-11-05 22:12:00,90.735,90.74,90.73,90.735,649500000.0
2009-11-05 22:13:00,90.73,90.73,90.73,90.73,84100000.0
2009-11-05 22:14:00,90.725,90.735,90.725,90.73,191100000.0
2009-11-05 22:15:00,90.73,90.74,90.725,90.73,222300000.0
2009-11-05 22:16:00,90.735,90.735,90.73,90.73,112800000.0
2009-11-05 22:17:00,90.73,90.74,90.725,90.735,284500000.0
2009-11-05 22:18:00,90.74,90.75,90.74,90.75,363699994.0
2009-11-05 22:19:00,90.75,90.76,90.75,90.755,408299999.0
2009-11-05 22:20:00,90.765,90.765,90.75,90.755,383100000.0
2009-11-05 22:21:00,90.755,90.755,90.74,90.745,378400000.0
2009-11-05 22:22:00,90.745,90.75,90.74,90.745,495099998.0
2009-11-05 22:23:00,90.74,90.75,90.74,90.745,337099995.0
2009-11-05 22:24:00,90.74,90.745,90.74,90.745,151200000.0
2009-11-05 22:25:00,90.745,90.745,90.735,90.735,132000000.0
2009-11-05 22:26:00,90.735,90.74,90.735,90.735,55100000.0
2009-11-05 22:27:00,90.735,90.735,90.73,90.73,162400000.0
2009-11-05 22:28:00,90.73,90.74,90.73,90.735,119400000.0
2009-11-05 22:29:00,90.74,90.765,90.735,90.76,280899999.0
2009-11-05 22:30:00,90.76,90.77,90.75,90.765,738799992.0
2009-11-05 22:31:00,90.765,90.775,90.76,90.765,422500003.0
2009-11-05 22:32:00,90.765,90.77,90.76,90.765,290599995.0
2009-11-05 22:33:00,90.765,90.765,90.76,90.765,77599998.0
2009-11-05 22:34:00,90.765,90.77,90.76,90.765,203800000.0
2009-11-05 22:35:00,90.765,90.77,90.765,90.765,64900000.0
2009-11-05 22:36:00,90.765,90.765,90.76,90.76,101000000.0
2009-11-05 22:37:00,90.76,90.76,90.76,90.76,88400000.0
2009-11-05 22:38:00,90.76,90.77,90.76,90.765,104300000.0
2009-11-05 22:39:00,90.765,90.765,90.76,90.76,77800000.0
2009-11-05 22:40:00,90.76,90.77,90.76,90.765,133500000.0
2009-11-05 22:41:00,90.76,90.76,90.76,90.76,12900000.0
2009-11-05 22:42:00,90.76,90.76,90.755,90.755,276400000.0
2009-11-05 22:43:00,90.755,90.755,90.75,90.755,47200000.0
2009-11-05 22:44:00,90.755,90.765,90.75,90.75,158199999.0
2009-11-05 22:45:00,90.75,90.75,90.75,90.75,179400000.0
2009-11-05 22:46:00,90.75,90.75,90.75,90.75,121600000.0
2009-11-05 22:47:00,90.75,90.75,90.75,90.75,93599998.0
2009-11-05 22:48:00,90.75,90.75,90.75,90.75,59199998.0
2009-11-05 22:49:00,90.75,90.76,90.75,90.75,250199991.0
2009-11-05 22:50:00,90.75,90.755,90.75,90.755,84699999.0
2009-11-05 22:51:00,90.75,90.755,90.75,90.755,238099998.0
2009-11-05 22:52:00,90.755,90.76,90.755,90.755,135300000.0
2009-11-05 22:53:00,90.755,90.76,90.755,90.76,171200000.0
2009-11-05 22:54:00,90.76,90.76,90.76,90.76,36800000.0
2009-11-05 22:55:00,90.765,90.78,90.765,90.765,371599998.0
2009-11-05 22:56:00,90.765,90.765,90.755,90.76,81900000.0
2009-11-05 22:57:00,90.76,90.76,90.76,90.76,26800000.0
2009-11-05 22:58:00,90.76,90.765,90.76,90.76,60400000.0
2009-11-05 22:59:00,90.765,90.765,90.76,90.76,315700000.0
2009-11-05 23:00:00,90.76,90.765,90.76,90.76,33600000.0
2009-11-05 23:01:00,90.76,90.765,90.76,90.76,31300000.0
2009-11-05 23:02:00,90.765,90.765,90.755,90.76,19000000.0
2009-11-05 23:03:00,90.76,90.76,90.76,90.76,2400000.0
2009-11-05 23:04:00,90.76,90.76,90.745,90.75,70700000.0
2009-11-05 23:05:00,90.75,90.75,90.75,90.75,27200000.0
2009-11-05 23:06:00,90.755,90.76,90.755,90.76,14400000.0
2009-11-05 23:07:00,90.76,90.76,90.755,90.755,34000000.0
2009-11-05 23:08:00,90.76,90.76,90.75,90.75,47700000.0
2009-11-05 23:09:00,90.775,90.782,90.774,90.778,18400000.0
2009-11-05 23:10:00,90.75,90.75,90.75,90.75,18400000.0
2009-11-05 23:11:00,90.745,90.75,90.74,90.75,111100000.0
2009-11-05 23:12:00,90.75,90.75,90.745,90.75,100300000.0
2009-11-05 23:13:00,90.75,90.75,90.745,90.75,238999997.0
2009-11-05 23:14:00,90.755,90.755,90.735,90.75,556799998.0
2009-11-05 23:15:00,90.745,90.75,90.735,90.74,300600003.0
2009-11-05 23:16:00,90.745,90.75,90.735,90.75,175200000.0
2009-11-05 23:17:00,90.75,90.75,90.735,90.735,232899999.0
2009-11-05 23:18:00,90.75,90.75,90.735,90.735,189799996.0
2009-11-05 23:19:00,90.74,90.75,90.735,90.745,420300000.0
2009-11-05 23:20:00,90.75,90.75,90.735,90.74,169000003.0
2009-11-05 23:21:00,90.74,90.74,90.735,90.74,129400002.0
2009-11-05 23:22:00,90.74,90.75,90.735,90.745,303699998.0
2009-11-05 23:23:00,90.75,90.75,90.735,90.745,166499997.0
2009-11-05 23:24:00,90.75,90.75,90.735,90.745,101799998.0
2009-11-05 23:25:00,90.75,90.75,90.725,90.73,159100000.0
2009-11-05 23:26:00,90.73,90.73,90.715,90.715,249000000.0
2009-11-05 23:27:00,90.715,90.72,90.715,90.72,267300000.0
2009-11-05 23:28:00,90.72,90.73,90.72,90.73,188600000.0
2009-11-05 23:29:00,90.73,90.755,90.73,90.755,240400000.0
2009-11-05 23:30:00,90.755,90.755,90.74,90.75,228400001.0
2009-11-05 23:31:00,90.76,90.76,90.76,90.76,4800000.0
2009-11-05 23:32:00,90.76,90.76,90.76,90.76,4800000.0
2009-11-05 23:33:00,90.76,90.76,90.76,90.76,2400000.0
2009-11-05 23:34:00,90.75,90.75,90.74,90.745,106200000.0
2009-11-05 23:35:00,90.75,90.75,90.75,90.75,45600000.0
2009-11-05 23:36:00,90.75,90.75,90.75,90.75,32000000.0
2009-11-05 23:37:00,90.745,90.755,90.745,90.755,64100000.0
2009-11-05 23:38:00,90.755,90.755,90.74,90.745,113900000.0
2009-11-05 23:39:00,90.75,90.75,90.745,90.745,51200000.0
2009-11-05 23:40:00,90.745,90.745,90.73,90.73,148100000.0
2009-11-05 23:41:00,90.725,90.73,90.72,90.73,51700000.0
2009-11-05 23:42:00,90.735,90.745,90.735,90.745,28800000.0
2009-11-05 23:43:00,90.745,90.745,90.745,90.745,10400000.0
2009-11-05 23:44:00,90.74,90.74,90.72,90.72,29300000.0
2009-11-05 23:45:00,90.71,90.74,90.71,90.725,206700000.0
2009-11-05 23:46:00,90.725,90.73,90.72,90.72,311300000.0
2009-11-05 23:47:00,90.72,90.72,90.72,90.72,238400000.0
2009-11-05 23:48:00,90.72,90.72,90.71,90.715,513700000.0
2009-11-05 23:49:00,90.71,90.715,90.7,90.705,679220015.0
2009-11-05 23:50:00,90.705,90.71,90.705,90.705,71100000.0
2009-11-05 23:51:00,90.71,90.71,90.705,90.705,113580000.0
2009-11-05 23:52:00,90.705,90.705,90.705,90.705,805840000.0
2009-11-05 23:53:00,90.705,90.71,90.705,90.705,1129880000.0
2009-11-05 23:54:00,90.705,90.715,90.705,90.715,376040000.0
2009-11-05 23:55:00,90.715,90.73,90.715,90.73,43200000.0
2009-11-05 23:56:00,90.73,90.73,90.72,90.725,51600000.0
2009-11-05 23:57:00,90.725,90.725,90.72,90.72,180800000.0
2009-11-05 23:58:00,90.725,90.725,90.72,90.72,116000000.0
2009-11-05 23:59:00,90.73,90.73,90.705,90.705,33840000.0
2009-11-06 00:00:00,90.705,90.725,90.705,90.725,42120000.0
2009-11-06 00:01:00,90.71,90.735,90.71,90.72,27920000.0
2009-11-06 00:02:00,90.73,90.735,90.73,90.73,9600000.0
2009-11-06 00:03:00,90.74,90.755,90.735,90.755,21600000.0
2009-11-06 00:04:00,90.76,90.785,90.76,90.775,44200000.0
2009-11-06 00:05:00,90.78,90.78,90.755,90.765,84100000.0
2009-11-06 00:06:00,90.765,90.77,90.755,90.77,101100000.0
2009-11-06 00:07:00,90.77,90.77,90.77,90.77,6400000.0
2009-11-06 00:08:00,90.77,90.77,90.755,90.765,53800000.0
2009-11-06 00:09:00,90.765,90.77,90.765,90.765,29700000.0
2009-11-06 00:10:00,90.77,90.775,90.76,90.765,64500000.0
2009-11-06 00:11:00,90.765,90.765,90.76,90.765,108300000.0
2009-11-06 00:12:00,90.77,90.775,90.77,90.77,28800000.0
2009-11-06 00:13:00,90.775,90.775,90.775,90.775,23400000.0
2009-11-06 00:14:00,90.775,90.795,90.775,90.795,57300000.0
2009-11-06 00:15:00,90.795,90.805,90.78,90.78,165800000.0
2009-11-06 00:16:00,90.78,90.785,90.775,90.785,50200000.0
2009-11-06 00:17:00,90.785,90.785,90.785,90.785,12400000.0
2009-11-06 00:18:00,90.795,90.795,90.775,90.785,64300000.0
2009-11-06 00:19:00,90.785,90.785,90.785,90.785,1000000.0
2009-11-06 00:20:00,90.775,90.775,90.775,90.775,2400000.0
2009-11-06 00:21:00,90.775,90.775,90.77,90.77,18900000.0
2009-11-06 00:22:00,90.77,90.77,90.77,90.77,12200000.0
2009-11-06 00:23:00,90.775,90.775,90.775,90.775,90200000.0
2009-11-06 00:24:00,90.775,90.775,90.76,90.76,180600000.0
2009-11-06 00:25:00,90.76,90.76,90.76,90.76,26400000.0
2009-11-06 00:26:00,90.76,90.765,90.755,90.755,95000000.0
2009-11-06 00:27:00,90.755,90.755,90.75,90.75,33000000.0
2009-11-06 00:28:00,90.75,90.755,90.745,90.75,91400000.0
2009-11-06 00:29:00,90.75,90.75,90.745,90.75,32600000.0
2009-11-06 00:30:00,90.75,90.75,90.75,90.75,93600000.0
2009-11-06 00:31:00,90.76,90.76,90.75,90.755,28800000.0
2009-11-06 00:32:00,90.755,90.755,90.755,90.755,9600000.0
2009-11-06 00:33:00,90.75,90.755,90.75,90.755,12000000.0
2009-11-06 00:34:00,90.755,90.755,90.755,90.755,14400000.0
2009-11-06 00:35:00,90.755,90.77,90.755,90.755,22200000.0
2009-11-06 00:36:00,90.755,90.755,90.755,90.755,4800000.0
2009-11-06 00:37:00,90.815,90.83,90.81,90.81,9600000.0
2009-11-06 00:38:00,90.755,90.755,90.755,90.755,9600000.0
2009-11-06 00:39:00,90.755,90.755,90.755,90.755,7200000.0
2009-11-06 00:40:00,90.75,90.75,90.74,90.745,32800000.0
2009-11-06 00:41:00,90.745,90.75,90.735,90.75,81000000.0
2009-11-06 00:42:00,90.745,90.75,90.735,90.75,120700000.0
2009-11-06 00:43:00,90.745,90.745,90.74,90.74,7200000.0
2009-11-06 00:44:00,90.794,90.794,90.78,90.784,6400000.0
2009-11-06 00:45:00,90.74,90.74,90.74,90.74,6400000.0
2009-11-06 00:46:00,90.781,90.794,90.781,90.794,8800000.0
2009-11-06 00:47:00,90.793,90.793,90.78,90.79,8800000.0
2009-11-06 00:48:00,90.74,90.74,90.74,90.74,8800000.0
2009-11-06 00:49:00,90.74,90.74,90.74,90.74,16800000.0
2009-11-06 00:50:00,90.74,90.745,90.735,90.74,28400000.0
2009-11-06 00:51:00,90.74,90.74,90.74,90.74,13600000.0
2009-11-06 00:52:00,90.74,90.74,90.74,90.74,19200000.0
2009-11-06 00:53:00,90.735,90.735,90.73,90.73,25100000.0
2009-11-06 00:54:00,90.735,90.735,90.73,90.73,21900000.0
2009-11-06 00:55:00,90.73,90.735,90.73,90.73,16400000.0
2009-11-06 00:56:00,90.735,90.745,90.73,90.745,138400000.0
2009-11-06 00:57:00,90.745,90.745,90.745,90.745,31200000.0
2009-11-06 00:58:00,90.745,90.75,90.745,90.745,41600000.0
2009-11-06 00:59:00,90.75,90.75,90.745,90.745,60600000.0
2009-11-06 01:00:00,90.745,90.745,90.745,90.745,11200000.0
2009-11-06 01:01:00,90.735,90.75,90.725,90.75,399000000.0
2009-11-06 01:02:00,90.75,90.75,90.745,90.745,21600000.0
2009-11-06 01:03:00,90.745,90.745,90.73,90.74,145000000.0
2009-11-06 01:04:00,90.745,90.745,90.745,90.745,28800000.0
2009-11-06 01:05:00,90.745,90.745,90.74,90.745,163199999.0
2009-11-06 01:06:00,90.745,90.745,90.745,90.745,13600000.0
2009-11-06 01:07:00,90.745,90.745,90.745,90.745,18400000.0
2009-11-06 01:08:00,90.745,90.745,90.745,90.745,72600000.0
2009-11-06 01:09:00,90.745,90.75,90.745,90.745,180599997.0
2009-11-06 01:10:00,90.745,90.745,90.745,90.745,133599995.0
2009-11-06 01:11:00,90.745,90.745,90.745,90.745,47200000.0
2009-11-06 01:12:00,90.745,90.755,90.745,90.755,34400000.0
2009-11-06 01:13:00,90.755,90.755,90.755,90.755,2400000.0
2009-11-06 01:14:00,90.737,90.747,90.732,90.747,31200000.0
2009-11-06 01:15:00,90.755,90.755,90.75,90.755,31200000.0
2009-11-06 01:16:00,90.76,90.77,90.76,90.77,33600000.0
2009-11-06 01:17:00,90.77,90.775,90.765,90.775,140800000.0
2009-11-06 01:18:00,90.775,90.775,90.76,90.76,125800000.0
2009-11-06 01:19:00,90.765,90.775,90.76,90.765,212099999.0
2009-11-06 01:20:00,90.765,90.805,90.76,90.76,600800000.0
2009-11-06 01:21:00,90.765,90.79,90.765,90.79,110900000.0
2009-11-06 01:22:00,90.79,90.795,90.775,90.79,519900002.0
2009-11-06 01:23:00,90.79,90.815,90.785,90.805,214400000.0
2009-11-06 01:24:00,90.805,90.805,90.775,90.795,255100000.0
2009-11-06 01:25:00,90.795,90.8,90.79,90.795,36400000.0
2009-11-06 01:26:00,90.795,90.795,90.79,90.79,42800000.0
2009-11-06 01:27:00,90.79,90.81,90.79,90.795,152900000.0
2009-11-06 01:28:00,90.795,90.805,90.78,90.805,316200000.0
2009-11-06 01:29:00,90.81,90.81,90.79,90.805,168000000.0
2009-11-06 01:30:00,90.795,90.81,90.785,90.805,280700000.0
2009-11-06 01:31:00,90.805,90.815,90.805,90.815,155900000.0
2009-11-06 01:32:00,90.815,90.82,90.81,90.82,183400000.0
2009-11-06 01:33:00,90.82,90.83,90.815,90.83,311199999.0
2009-11-06 01:34:00,90.83,90.85,90.82,90.825,406400002.0
2009-11-06 01:35:00,90.825,90.84,90.805,90.81,275600000.0
2009-11-06 01:36:00,90.81,90.81,90.795,90.805,206900000.0
2009-11-06 01:37:00,90.805,90.815,90.795,90.795,193700000.0
2009-11-06 01:38:00,90.795,90.795,90.795,90.795,11400000.0
2009-11-06 01:39:00,90.795,90.795,90.795,90.795,54400000.0
2009-11-06 01:40:00,90.795,90.795,90.795,90.795,26000000.0
2009-11-06 01:41:00,90.795,90.795,90.795,90.795,41300000.0
2009-11-06 01:42:00,90.795,90.795,90.77,90.775,231300000.0
2009-11-06 01:43:00,90.78,90.78,90.775,90.78,132600000.0
2009-11-06 01:44:00,90.78,90.785,90.77,90.775,144500000.0
2009-11-06 01:45:00,90.77,90.77,90.755,90.765,280000000.0
2009-11-06 01:46:00,90.765,90.78,90.765,90.78,98100000.0
2009-11-06 01:47:00,90.78,90.78,90.77,90.775,108800000.0
2009-11-06 01:48:00,90.775,90.775,90.76,90.765,131900000.0
2009-11-06 01:49:00,90.765,90.765,90.765,90.765,40700000.0
2009-11-06 01:50:00,90.765,90.785,90.765,90.78,338600000.0
2009-11-06 01:51:00,90.78,90.78,90.77,90.77,85200000.0
2009-11-06 01:52:00,90.775,90.775,90.77,90.77,100200000.0
2009-11-06 01:53:00,90.77,90.77,90.77,90.77,31300000.0
2009-11-06 01:54:00,90.77,90.78,90.77,90.78,135300000.0
2009-11-06 01:55:00,90.785,90.785,90.78,90.78,59700000.0
2009-11-06 01:56:00,90.785,90.79,90.785,90.79,19200000.0
2009-11-06 01:57:00,90.79,90.8,90.785,90.785,132900000.0
2009-11-06 01:58:00,90.785,90.795,90.78,90.795,48600000.0
2009-11-06 01:59:00,90.795,90.8,90.79,90.795,120700000.0
2009-11-06 02:00:00,90.795,90.805,90.795,90.795,174200000.0
2009-11-06 02:01:00,90.795,90.795,90.775,90.775,142000000.0
2009-11-06 02:02:00,90.775,90.785,90.77,90.77,183000000.0
2009-11-06 02:03:00,90.77,90.775,90.725,90.725,410939999.0
2009-11-06 02:04:00,90.725,90.73,90.71,90.725,421100000.0
2009-11-06 02:05:00,90.725,90.73,90.72,90.73,218900000.0
2009-11-06 02:06:00,90.725,90.75,90.72,90.75,647100002.0
2009-11-06 02:07:00,90.75,90.755,90.75,90.75,154400000.0
2009-11-06 02:08:00,90.75,90.75,90.745,90.745,122400000.0
2009-11-06 02:09:00,90.745,90.75,90.745,90.745,187300000.0
2009-11-06 02:10:00,90.75,90.75,90.74,90.74,307600000.0
2009-11-06 02:11:00,90.74,90.74,90.735,90.735,449700000.0
2009-11-06 02:12:00,90.735,90.77,90.735,90.77,234100000.0
2009-11-06 02:13:00,90.755,90.76,90.74,90.74,405599999.0
2009-11-06 02:14:00,90.74,90.75,90.735,90.75,311800000.0
2009-11-06 02:15:00,90.75,90.75,90.75,90.75,6000000.0
2009-11-06 02:16:00,90.75,90.75,90.75,90.75,35200000.0
2009-11-06 02:17:00,90.75,90.75,90.73,90.735,170400000.0
2009-11-06 02:18:00,90.735,90.74,90.715,90.715,210000000.0
2009-11-06 02:19:00,90.715,90.735,90.715,90.73,354200000.0
2009-11-06 02:20:00,90.73,90.735,90.71,90.72,213700000.0
2009-11-06 02:21:00,90.72,90.72,90.705,90.705,350900000.0
2009-11-06 02:22:00,90.705,90.71,90.7,90.7,399100000.0
2009-11-06 02:23:00,90.7,90.705,90.69,90.705,341799999.0
2009-11-06 02:24:00,90.705,90.71,90.685,90.685,362100000.0
2009-11-06 02:25:00,90.685,90.69,90.68,90.68,210300000.0
2009-11-06 02:26:00,90.68,90.69,90.67,90.675,266100000.0
2009-11-06 02:27:00,90.675,90.69,90.675,90.685,256800000.0
2009-11-06 02:28:00,90.685,90.69,90.675,90.675,241600000.0
2009-11-06 02:29:00,90.675,90.685,90.67,90.675,375300000.0
2009-11-06 02:30:00,90.675,90.7,90.67,90.7,342399999.0
2009-11-06 02:31:00,90.705,90.715,90.695,90.705,493000000.0
2009-11-06 02:32:00,90.705,90.71,90.705,90.71,197499999.0
2009-11-06 02:33:00,90.71,90.73,90.71,90.725,472600000.0
2009-11-06 02:34:00,90.725,90.725,90.72,90.72,334400000.0
2009-11-06 02:35:00,90.72,90.725,90.72,90.725,210200000.0
2009-11-06 02:36:00,90.725,90.73,90.72,90.73,185500000.0
2009-11-06 02:37:00,90.73,90.73,90.72,90.725,187000000.0
2009-11-06 02:38:00,90.725,90.725,90.725,90.725,130100000.0
2009-11-06 02:39:00,90.725,90.735,90.725,90.735,124300000.0
2009-11-06 02:40:00,90.735,90.75,90.73,90.75,361900000.0
2009-11-06 02:41:00,90.75,90.755,90.745,90.75,226900000.0
2009-11-06 02:42:00,90.75,90.76,90.745,90.76,643400000.0
2009-11-06 02:43:00,90.765,90.765,90.745,90.75,317100000.0
2009-11-06 02:44:00,90.75,90.76,90.74,90.74,216800000.0
2009-11-06 02:45:00,90.75,90.755,90.715,90.72,284500000.0
2009-11-06 02:46:00,90.72,90.72,90.69,90.695,442900000.0
2009-11-06 02:47:00,90.695,90.715,90.68,90.71,323700000.0
2009-11-06 02:48:00,90.715,90.725,90.695,90.725,244900000.0
2009-11-06 02:49:00,90.725,90.735,90.715,90.725,335200000.0
2009-11-06 02:50:00,90.725,90.725,90.71,90.71,271600000.0
2009-11-06 02:51:00,90.71,90.715,90.7,90.705,223900000.0
2009-11-06 02:52:00,90.705,90.71,90.69,90.71,243000000.0
2009-11-06 02:53:00,90.71,90.715,90.68,90.68,347300000.0
2009-11-06 02:54:00,90.68,90.695,90.67,90.67,280500000.0
2009-11-06 02:55:00,90.67,90.71,90.67,90.7,321999999.0
2009-11-06 02:56:00,90.695,90.71,90.68,90.71,335100000.0
2009-11-06 02:57:00,90.705,90.71,90.7,90.71,116200000.0
2009-11-06 02:58:00,90.71,90.71,90.695,90.7,87200000.0
2009-11-06 02:59:00,90.7,90.71,90.7,90.71,271000000.0
2009-11-06 03:00:00,90.71,90.73,90.71,90.73,454100000.0
2009-11-06 03:01:00,90.73,90.74,90.73,90.735,216500000.0
2009-11-06 03:02:00,90.74,90.755,90.735,90.74,253300000.0
2009-11-06 03:03:00,90.74,90.745,90.71,90.71,450300000.0
2009-11-06 03:04:00,90.71,90.715,90.695,90.71,365000000.0
2009-11-06 03:05:00,90.71,90.74,90.705,90.735,418600000.0
2009-11-06 03:06:00,90.74,90.75,90.725,90.74,372600000.0
2009-11-06 03:07:00,90.735,90.745,90.73,90.745,222100000.0
2009-11-06 03:08:00,90.745,90.745,90.74,90.74,25200000.0
2009-11-06 03:09:00,90.735,90.76,90.735,90.76,268000000.0
2009-11-06 03:10:00,90.755,90.765,90.75,90.75,398900000.0
2009-11-06 03:11:00,90.75,90.76,90.75,90.755,247800000.0
2009-11-06 03:12:00,90.755,90.76,90.75,90.755,270600000.0
2009-11-06 03:13:00,90.755,90.755,90.74,90.75,391400001.0
2009-11-06 03:14:00,90.75,90.75,90.745,90.75,298400000.0
2009-11-06 03:15:00,90.75,90.75,90.745,90.75,128100000.0
2009-11-06 03:16:00,90.75,90.76,90.75,90.755,171500000.0
2009-11-06 03:17:00,90.755,90.755,90.75,90.75,203000000.0
2009-11-06 03:18:00,90.75,90.76,90.745,90.75,235399999.0
2009-11-06 03:19:00,90.75,90.75,90.71,90.73,151700000.0
2009-11-06 03:20:00,90.73,90.74,90.73,90.73,433999999.0
2009-11-06 03:21:00,90.735,90.735,90.72,90.725,127400000.0
2009-11-06 03:22:00,90.725,90.725,90.72,90.725,48400000.0
2009-11-06 03:23:00,90.725,90.73,90.715,90.72,296700000.0
2009-11-06 03:24:00,90.72,90.74,90.715,90.74,255100000.0
2009-11-06 03:25:00,90.74,90.75,90.74,90.74,345500000.0
2009-11-06 03:26:00,90.74,90.74,90.73,90.735,127300000.0
2009-11-06 03:27:00,90.735,90.75,90.735,90.735,513500000.0
2009-11-06 03:28:00,90.73,90.735,90.73,90.73,143300000.0
2009-11-06 03:29:00,90.735,90.735,90.735,90.735,162500000.0
2009-11-06 03:30:00,90.735,90.735,90.72,90.73,220300000.0
2009-11-06 03:31:00,90.73,90.745,90.73,90.745,126100000.0
2009-11-06 03:32:00,90.745,90.755,90.74,90.74,205400000.0
2009-11-06 03:33:00,90.74,90.74,90.72,90.725,177200000.0
2009-11-06 03:34:00,90.725,90.725,90.705,90.71,276400000.0
2009-11-06 03:35:00,90.71,90.71,90.69,90.69,339000000.0
2009-11-06 03:36:00,90.69,90.695,90.69,90.69,150000000.0
2009-11-06 03:37:00,90.69,90.69,90.67,90.67,494300000.0
2009-11-06 03:38:00,90.675,90.675,90.645,90.65,448300000.0
2009-11-06 03:39:00,90.65,90.675,90.65,90.67,599600000.0
2009-11-06 03:40:00,90.67,90.685,90.66,90.67,488700000.0
2009-11-06 03:41:00,90.67,90.68,90.67,90.68,391000000.0
2009-11-06 03:42:00,90.68,90.69,90.67,90.675,431000000.0
2009-11-06 03:43:00,90.67,90.675,90.67,90.675,74800000.0
2009-11-06 03:44:00,90.68,90.68,90.65,90.655,307100000.0
2009-11-06 03:45:00,90.655,90.66,90.655,90.66,310900000.0
2009-11-06 03:46:00,90.66,90.67,90.66,90.67,120800000.0
2009-11-06 03:47:00,90.67,90.67,90.655,90.655,197400000.0
2009-11-06 03:48:00,90.66,90.66,90.655,90.66,253100000.0
2009-11-06 03:49:00,90.66,90.66,90.635,90.645,430800000.0
2009-11-06 03:50:00,90.645,90.655,90.635,90.64,389300000.0
2009-11-06 03:51:00,90.64,90.65,90.63,90.64,382900001.0
2009-11-06 03:52:00,90.64,90.64,90.625,90.63,165900000.0
2009-11-06 03:53:00,90.63,90.63,90.61,90.615,305000000.0
2009-11-06 03:54:00,90.615,90.65,90.615,90.64,553800000.0
2009-11-06 03:55:00,90.64,90.66,90.635,90.66,203900000.0
2009-11-06 03:56:00,90.66,90.675,90.655,90.67,277800000.0
2009-11-06 03:57:00,90.67,90.67,90.665,90.67,140600000.0
2009-11-06 03:58:00,90.665,90.675,90.665,90.665,356800000.0
2009-11-06 03:59:00,90.67,90.67,90.63,90.645,181300000.0
2009-11-06 04:00:00,90.645,90.65,90.645,90.65,106400000.0
2009-11-06 04:01:00,90.65,90.65,90.65,90.65,133200000.0
2009-11-06 04:02:00,90.65,90.65,90.62,90.64,554100001.0
2009-11-06 04:03:00,90.635,90.64,90.635,90.635,146500000.0
2009-11-06 04:04:00,90.635,90.64,90.63,90.63,344900000.0
2009-11-06 04:05:00,90.63,90.63,90.62,90.63,298600000.0
2009-11-06 04:06:00,90.63,90.645,90.63,90.64,205600000.0
2009-11-06 04:07:00,90.64,90.64,90.64,90.64,206500000.0
2009-11-06 04:08:00,90.64,90.645,90.64,90.64,131300000.0
2009-11-06 04:09:00,90.64,90.645,90.64,90.645,146200000.0
2009-11-06 04:10:00,90.645,90.645,90.635,90.635,58400000.0
2009-11-06 04:11:00,90.635,90.64,90.635,90.64,46800000.0
2009-11-06 04:12:00,90.64,90.64,90.625,90.625,248400000.0
2009-11-06 04:13:00,90.625,90.63,90.615,90.62,192300000.0
2009-11-06 04:14:00,90.625,90.625,90.62,90.625,63600000.0
2009-11-06 04:15:00,90.625,90.625,90.62,90.62,56400000.0
2009-11-06 04:16:00,90.62,90.64,90.62,90.64,367400000.0
2009-11-06 04:17:00,90.64,90.64,90.615,90.615,153600000.0
2009-11-06 04:18:00,90.61,90.615,90.6,90.6,287300000.0
2009-11-06 04:19:00,90.6,90.6,90.59,90.59,207800000.0
2009-11-06 04:20:00,90.59,90.595,90.57,90.59,330300000.0
2009-11-06 04:21:00,90.59,90.59,90.585,90.59,102000000.0
2009-11-06 04:22:00,90.59,90.59,90.58,90.585,255300000.0
2009-11-06 04:23:00,90.585,90.585,90.575,90.58,267700000.0
2009-11-06 04:24:00,90.575,90.59,90.575,90.585,322500000.0
2009-11-06 04:25:00,90.585,90.595,90.585,90.585,306300000.0
2009-11-06 04:26:00,90.585,90.6,90.585,90.59,230900000.0
2009-11-06 04:27:00,90.595,90.605,90.595,90.6,300600000.0
2009-11-06 04:28:00,90.6,90.61,90.6,90.605,109100000.0
2009-11-06 04:29:00,90.605,90.62,90.6,90.6,206600000.0
2009-11-06 04:30:00,90.6,90.61,90.595,90.61,235800000.0
2009-11-06 04:31:00,90.61,90.62,90.61,90.615,91900000.0
2009-11-06 04:32:00,90.615,90.62,90.615,90.615,49600000.0
2009-11-06 04:33:00,90.615,90.62,90.615,90.615,18000000.0
2009-11-06 04:34:00,90.615,90.615,90.595,90.6,380700000.0
2009-11-06 04:35:00,90.6,90.6,90.59,90.59,168100000.0
2009-11-06 04:36:00,90.59,90.595,90.59,90.595,253800000.0
2009-11-06 04:37:00,90.595,90.61,90.59,90.61,274800000.0
2009-11-06 04:38:00,90.62,90.63,90.615,90.62,94700000.0
2009-11-06 04:39:00,90.62,90.625,90.62,90.62,232900000.0
2009-11-06 04:40:00,90.62,90.62,90.61,90.61,142200000.0
2009-11-06 04:41:00,90.61,90.61,90.61,90.61,44000000.0
2009-11-06 04:42:00,90.61,90.61,90.61,90.61,40800000.0
2009-11-06 04:43:00,90.61,90.62,90.61,90.62,409100000.0
2009-11-06 04:44:00,90.62,90.62,90.615,90.615,334600000.0
2009-11-06 04:45:00,90.615,90.62,90.615,90.615,352100000.0
2009-11-06 04:46:00,90.615,90.62,90.615,90.615,255700000.0
2009-11-06 04:47:00,90.615,90.62,90.615,90.62,39900000.0
2009-11-06 04:48:00,90.62,90.63,90.62,90.63,233800000.0
2009-11-06 04:49:00,90.63,90.65,90.63,90.64,115500000.0
2009-11-06 04:50:00,90.64,90.645,90.64,90.64,23800000.0
2009-11-06 04:51:00,90.645,90.65,90.645,90.645,435900000.0
2009-11-06 04:52:00,90.645,90.65,90.645,90.645,313500000.0
2009-11-06 04:53:00,90.65,90.65,90.645,90.645,159700000.0
2009-11-06 04:54:00,90.65,90.65,90.645,90.645,132000000.0
2009-11-06 04:55:00,90.645,90.65,90.645,90.645,139300000.0
2009-11-06 04:56:00,90.65,90.65,90.64,90.64,185500000.0
2009-11-06 04:57:00,90.64,90.64,90.63,90.63,227100000.0
2009-11-06 04:58:00,90.63,90.63,90.62,90.62,308800000.0
2009-11-06 04:59:00,90.62,90.62,90.61,90.61,437800000.0
2009-11-06 05:00:00,90.61,90.61,90.6,90.605,177200000.0
2009-11-06 05:01:00,90.605,90.605,90.595,90.595,305400000.0
2009-11-06 05:02:00,90.595,90.595,90.58,90.58,318400000.0
2009-11-06 05:03:00,90.58,90.61,90.58,90.605,424700000.0
2009-11-06 05:04:00,90.605,90.62,90.595,90.605,330200000.0
2009-11-06 05:05:00,90.605,90.615,90.605,90.605,216600000.0
2009-11-06 05:06:00,90.605,90.615,90.605,90.61,193400000.0
2009-11-06 05:07:00,90.615,90.625,90.61,90.615,334200000.0
2009-11-06 05:08:00,90.615,90.615,90.6,90.6,302500000.0
2009-11-06 05:09:00,90.6,90.605,90.59,90.595,388900000.0
2009-11-06 05:10:00,90.595,90.605,90.585,90.6,463200000.0
2009-11-06 05:11:00,90.605,90.61,90.605,90.61,460500000.0
2009-11-06 05:12:00,90.61,90.61,90.6,90.61,249499999.0
2009-11-06 05:13:00,90.605,90.61,90.585,90.59,346600000.0
2009-11-06 05:14:00,90.595,90.6,90.59,90.6,318500000.0
2009-11-06 05:15:00,90.6,90.6,90.58,90.59,366800000.0
2009-11-06 05:16:00,90.59,90.605,90.58,90.605,344799999.0
2009-11-06 05:17:00,90.61,90.62,90.61,90.615,177600000.0
2009-11-06 05:18:00,90.615,90.625,90.605,90.605,225800000.0
2009-11-06 05:19:00,90.605,90.61,90.59,90.6,415700000.0
2009-11-06 05:20:00,90.605,90.615,90.6,90.61,131500000.0
2009-11-06 05:21:00,90.61,90.64,90.605,90.63,637700000.0
2009-11-06 05:22:00,90.63,90.64,90.63,90.63,438600000.0
2009-11-06 05:23:00,90.63,90.635,90.63,90.63,189300000.0
2009-11-06 05:24:00,90.63,90.635,90.625,90.635,153300000.0
2009-11-06 05:25:00,90.635,90.64,90.635,90.64,35200000.0
2009-11-06 05:26:00,90.64,90.64,90.615,90.62,283400000.0
2009-11-06 05:27:00,90.62,90.63,90.615,90.62,317600000.0
2009-11-06 05:28:00,90.62,90.63,90.62,90.62,199310000.0
2009-11-06 05:29:00,90.615,90.62,90.61,90.62,246700000.0
2009-11-06 05:30:00,90.62,90.62,90.61,90.62,337600000.0
2009-11-06 05:31:00,90.62,90.62,90.61,90.615,199900000.0
2009-11-06 05:32:00,90.615,90.62,90.61,90.62,293700000.0
2009-11-06 05:33:00,90.62,90.62,90.62,90.62,60100000.0
2009-11-06 05:34:00,90.625,90.63,90.62,90.625,190200000.0
2009-11-06 05:35:00,90.625,90.63,90.62,90.62,238300000.0
2009-11-06 05:36:00,90.625,90.64,90.625,90.63,199200000.0
2009-11-06 05:37:00,90.63,90.64,90.63,90.635,324700000.0
2009-11-06 05:38:00,90.635,90.67,90.63,90.67,559300000.0
2009-11-06 05:39:00,90.67,90.69,90.66,90.68,464200001.0
2009-11-06 05:40:00,90.685,90.685,90.66,90.66,273000000.0
2009-11-06 05:41:00,90.665,90.68,90.665,90.675,454600000.0
2009-11-06 05:42:00,90.7,90.715,90.69,90.695,299900000.0
2009-11-06 05:43:00,90.695,90.705,90.685,90.7,467600000.0
2009-11-06 05:44:00,90.7,90.7,90.67,90.67,427900000.0
2009-11-06 05:45:00,90.675,90.695,90.66,90.69,326500001.0
2009-11-06 05:46:00,90.69,90.705,90.69,90.695,455400000.0
2009-11-06 05:47:00,90.695,90.7,90.69,90.69,425900000.0
2009-11-06 05:48:00,90.69,90.7,90.69,90.7,132900001.0
2009-11-06 05:49:00,90.695,90.71,90.695,90.705,158500000.0
2009-11-06 05:50:00,90.705,90.705,90.7,90.7,51200000.0
2009-11-06 05:51:00,90.7,90.705,90.7,90.705,123600000.0
2009-11-06 05:52:00,90.705,90.705,90.69,90.695,227100000.0
2009-11-06 05:53:00,90.695,90.7,90.69,90.69,149700000.0
2009-11-06 05:54:00,90.685,90.69,90.68,90.685,291400000.0
2009-11-06 05:55:00,90.685,90.685,90.685,90.685,27600000.0
2009-11-06 05:56:00,90.68,90.69,90.68,90.69,70400000.0
2009-11-06 05:57:00,90.69,90.69,90.685,90.685,143800000.0
2009-11-06 05:58:00,90.685,90.69,90.68,90.685,202900000.0
2009-11-06 05:59:00,90.69,90.69,90.685,90.685,160600000.0
2009-11-06 06:00:00,90.69,90.705,90.69,90.705,210200000.0
2009-11-06 06:01:00,90.705,90.705,90.695,90.705,108399999.0
2009-11-06 06:02:00,90.705,90.705,90.685,90.685,255600000.0
2009-11-06 06:03:00,90.685,90.695,90.685,90.685,396500000.0
2009-11-06 06:04:00,90.685,90.685,90.67,90.675,285200000.0
2009-11-06 06:05:00,90.675,90.675,90.66,90.665,280200000.0
2009-11-06 06:06:00,90.665,90.695,90.665,90.685,520700000.0
2009-11-06 06:07:00,90.685,90.685,90.67,90.67,400200000.0
2009-11-06 06:08:00,90.67,90.69,90.67,90.68,598100000.0
2009-11-06 06:09:00,90.68,90.69,90.665,90.68,462500000.0
2009-11-06 06:10:00,90.675,90.68,90.665,90.68,973000000.0
2009-11-06 06:11:00,90.68,90.68,90.66,90.67,249900000.0
2009-11-06 06:12:00,90.675,90.68,90.675,90.68,259200000.0
2009-11-06 06:13:00,90.675,90.68,90.67,90.68,234100000.0
2009-11-06 06:14:00,90.68,90.68,90.68,90.68,122600000.0
2009-11-06 06:15:00,90.68,90.695,90.68,90.68,411200000.0
2009-11-06 06:16:00,90.68,90.69,90.68,90.685,186700000.0
2009-11-06 06:17:00,90.685,90.7,90.685,90.69,331600000.0
2009-11-06 06:18:00,90.695,90.7,90.69,90.7,359200000.0
2009-11-06 06:19:00,90.705,90.71,90.7,90.71,208000000.0
2009-11-06 06:20:00,90.71,90.71,90.695,90.7,274400000.0
2009-11-06 06:21:00,90.7,90.71,90.7,90.705,206099998.0
2009-11-06 06:22:00,90.71,90.725,90.71,90.725,287800000.0
2009-11-06 06:23:00,90.725,90.73,90.71,90.725,418200000.0
2009-11-06 06:24:00,90.725,90.73,90.725,90.725,110100000.0
2009-11-06 06:25:00,90.725,90.73,90.725,90.73,295200000.0
2009-11-06 06:26:00,90.73,90.735,90.73,90.73,339800000.0
2009-11-06 06:27:00,90.73,90.74,90.73,90.735,303200000.0
2009-11-06 06:28:00,90.74,90.74,90.73,90.73,190200000.0
2009-11-06 06:29:00,90.73,90.74,90.73,90.74,328500000.0
2009-11-06 06:30:00,90.74,90.74,90.74,90.74,208100000.0
2009-11-06 06:31:00,90.74,90.74,90.735,90.74,105800000.0
2009-11-06 06:32:00,90.74,90.74,90.73,90.74,157800000.0
2009-11-06 06:33:00,90.74,90.74,90.73,90.73,245500000.0
2009-11-06 06:34:00,90.73,90.73,90.725,90.725,125300000.0
2009-11-06 06:35:00,90.725,90.725,90.7,90.705,413900000.0
2009-11-06 06:36:00,90.7,90.705,90.695,90.7,229200000.0
2009-11-06 06:37:00,90.7,90.7,90.695,90.7,107900000.0
2009-11-06 06:38:00,90.7,90.7,90.69,90.69,198700000.0
2009-11-06 06:39:00,90.69,90.715,90.69,90.71,327000000.0
2009-11-06 06:40:00,90.705,90.725,90.705,90.715,381500000.0
2009-11-06 06:41:00,90.715,90.715,90.71,90.71,203100000.0
2009-11-06 06:42:00,90.71,90.715,90.7,90.7,348400000.0
2009-11-06 06:43:00,90.705,90.705,90.705,90.705,8400000.0
2009-11-06 06:44:00,90.705,90.71,90.705,90.705,57200000.0
2009-11-06 06:45:00,90.705,90.71,90.695,90.695,152600000.0
2009-11-06 06:46:00,90.69,90.695,90.69,90.69,103600000.0
2009-11-06 06:47:00,90.69,90.69,90.685,90.685,86400000.0
2009-11-06 06:48:00,90.685,90.685,90.68,90.68,25600000.0
2009-11-06 06:49:00,90.68,90.68,90.675,90.68,346600000.0
2009-11-06 06:50:00,90.68,90.68,90.68,90.68,236000000.0
2009-11-06 06:51:00,90.68,90.68,90.675,90.675,102400000.0
2009-11-06 06:52:00,90.675,90.68,90.67,90.675,239400000.0
2009-11-06 06:53:00,90.675,90.675,90.67,90.67,265800000.0
2009-11-06 06:54:00,90.67,90.675,90.67,90.675,90900000.0
2009-11-06 06:55:00,90.675,90.68,90.675,90.675,84700000.0
2009-11-06 06:56:00,90.675,90.69,90.675,90.69,275600000.0
2009-11-06 06:57:00,90.69,90.69,90.68,90.68,109200000.0
2009-11-06 06:58:00,90.633,90.638,90.629,90.638,167200000.0
2009-11-06 06:59:00,90.685,90.69,90.685,90.69,167200000.0
2009-11-06 07:00:00,90.695,90.7,90.695,90.695,150800000.0
2009-11-06 07:01:00,90.695,90.71,90.695,90.71,178900000.0
2009-11-06 07:02:00,90.71,90.71,90.7,90.71,185000000.0
2009-11-06 07:03:00,90.71,90.71,90.71,90.71,30000000.0
2009-11-06 07:04:00,90.705,90.705,90.705,90.705,20300000.0
2009-11-06 07:05:00,90.705,90.705,90.695,90.7,365900000.0
2009-11-06 07:06:00,90.7,90.7,90.69,90.69,268000000.0
2009-11-06 07:07:00,90.69,90.69,90.675,90.68,92600000.0
2009-11-06 07:08:00,90.685,90.69,90.685,90.69,327300000.0
2009-11-06 07:09:00,90.69,90.69,90.69,90.69,39200000.0
2009-11-06 07:10:00,90.69,90.69,90.69,90.69,2400000.0
2009-11-06 07:11:00,90.69,90.69,90.69,90.69,144100000.0
2009-11-06 07:12:00,90.69,90.69,90.67,90.685,148300000.0
2009-11-06 07:13:00,90.685,90.685,90.68,90.68,105300000.0
2009-11-06 07:14:00,90.68,90.68,90.665,90.67,119000000.0
2009-11-06 07:15:00,90.67,90.675,90.67,90.67,146600000.0
2009-11-06 07:16:00,90.67,90.675,90.665,90.67,198200000.0
2009-11-06 07:17:00,90.665,90.675,90.665,90.67,184400000.0
2009-11-06 07:18:00,90.67,90.68,90.665,90.68,96700000.0
2009-11-06 07:19:00,90.68,90.68,90.67,90.67,85200000.0
2009-11-06 07:20:00,90.67,90.68,90.665,90.67,232200000.0
2009-11-06 07:21:00,90.67,90.67,90.67,90.67,45200000.0
2009-11-06 07:22:00,90.67,90.68,90.67,90.675,167500000.0
2009-11-06 07:23:00,90.675,90.68,90.67,90.67,214600000.0
2009-11-06 07:24:00,90.67,90.675,90.67,90.675,136200000.0
2009-11-06 07:25:00,90.675,90.68,90.67,90.67,218100000.0
2009-11-06 07:26:00,90.67,90.68,90.67,90.68,178900000.0
2009-11-06 07:27:00,90.68,90.69,90.68,90.685,205900000.0
2009-11-06 07:28:00,90.685,90.69,90.685,90.69,63000000.0
2009-11-06 07:29:00,90.695,90.7,90.69,90.69,47500000.0
2009-11-06 07:30:00,90.69,90.7,90.69,90.695,110200000.0
2009-11-06 07:31:00,90.695,90.695,90.69,90.69,66000000.0
2009-11-06 07:32:00,90.69,90.69,90.69,90.69,15400000.0
2009-11-06 07:33:00,90.69,90.69,90.68,90.685,208900000.0
2009-11-06 07:34:00,90.685,90.685,90.68,90.68,222500000.0
2009-11-06 07:35:00,90.68,90.68,90.68,90.68,70400000.0
2009-11-06 07:36:00,90.68,90.685,90.68,90.68,237900000.0
2009-11-06 07:37:00,90.68,90.68,90.67,90.675,160100000.0
2009-11-06 07:38:00,90.675,90.68,90.675,90.68,28300000.0
2009-11-06 07:39:00,90.68,90.68,90.675,90.68,66300000.0
2009-11-06 07:40:00,90.68,90.68,90.675,90.675,154800000.0
2009-11-06 07:41:00,90.675,90.68,90.67,90.675,353500000.0
2009-11-06 07:42:00,90.675,90.68,90.67,90.675,261100000.0
2009-11-06 07:43:00,90.675,90.68,90.675,90.68,67700000.0
2009-11-06 07:44:00,90.68,90.685,90.67,90.68,269100001.0
2009-11-06 07:45:00,90.68,90.68,90.675,90.675,88200000.0
2009-11-06 07:46:00,90.675,90.68,90.665,90.67,163200000.0
2009-11-06 07:47:00,90.67,90.67,90.66,90.66,282200000.0
2009-11-06 07:48:00,90.66,90.67,90.66,90.665,160800000.0
2009-11-06 07:49:00,90.665,90.67,90.66,90.67,99500000.0
2009-11-06 07:50:00,90.67,90.67,90.66,90.67,92300000.0
2009-11-06 07:51:00,90.67,90.67,90.66,90.67,97500000.0
2009-11-06 07:52:00,90.665,90.67,90.66,90.66,99700000.0
2009-11-06 07:53:00,90.66,90.66,90.66,90.66,108000000.0
2009-11-06 07:54:00,90.66,90.66,90.66,90.66,20500000.0
2009-11-06 07:55:00,90.66,90.66,90.66,90.66,114400000.0
2009-11-06 07:56:00,90.66,90.66,90.66,90.66,15200000.0
2009-11-06 07:57:00,90.66,90.66,90.63,90.635,181100000.0
2009-11-06 07:58:00,90.635,90.64,90.63,90.64,118900000.0
2009-11-06 07:59:00,90.645,90.65,90.63,90.64,131800000.0
2009-11-06 08:00:00,90.64,90.655,90.63,90.63,448500000.0
2009-11-06 08:01:00,90.635,90.64,90.625,90.64,348900000.0
2009-11-06 08:02:00,90.64,90.64,90.63,90.635,173600000.0
2009-11-06 08:03:00,90.64,90.64,90.635,90.64,93000000.0
2009-11-06 08:04:00,90.64,90.64,90.625,90.63,315100000.0
2009-11-06 08:05:00,90.63,90.64,90.625,90.63,283000000.0
2009-11-06 08:06:00,90.63,90.63,90.63,90.63,120000000.0
2009-11-06 08:07:00,90.63,90.63,90.6,90.6,187500000.0
2009-11-06 08:08:00,90.6,90.6,90.595,90.595,207900000.0
2009-11-06 08:09:00,90.58,90.59,90.55,90.55,327800000.0
2009-11-06 08:10:00,90.55,90.57,90.55,90.57,219500000.0
2009-11-06 08:11:00,90.57,90.57,90.56,90.56,305800000.0
2009-11-06 08:12:00,90.56,90.56,90.525,90.53,592900001.0
2009-11-06 08:13:00,90.53,90.535,90.515,90.515,1036499993.0
2009-11-06 08:14:00,90.51,90.55,90.51,90.545,446499999.0
2009-11-06 08:15:00,90.545,90.56,90.545,90.55,106300000.0
2009-11-06 08:16:00,90.55,90.55,90.54,90.55,114500000.0
2009-11-06 08:17:00,90.55,90.55,90.535,90.54,66000000.0
2009-11-06 08:18:00,90.54,90.54,90.52,90.52,308600000.0
2009-11-06 08:19:00,90.525,90.545,90.52,90.54,341800000.0
2009-11-06 08:20:00,90.54,90.545,90.525,90.53,276000001.0
2009-11-06 08:21:00,90.53,90.53,90.52,90.52,266900000.0
2009-11-06 08:22:00,90.525,90.525,90.515,90.515,625300001.0
2009-11-06 08:23:00,90.515,90.525,90.51,90.52,209900000.0
2009-11-06 08:24:00,90.515,90.535,90.515,90.535,153000000.0
2009-11-06 08:25:00,90.535,90.56,90.53,90.55,332900001.0
2009-11-06 08:26:00,90.555,90.555,90.54,90.55,351900000.0
2009-11-06 08:27:00,90.55,90.55,90.545,90.545,56800000.0
2009-11-06 08:28:00,90.54,90.55,90.54,90.55,49800000.0
2009-11-06 08:29:00,90.55,90.56,90.545,90.555,187399999.0
2009-11-06 08:30:00,90.555,90.565,90.545,90.555,1154999996.0
2009-11-06 08:31:00,90.55,90.55,90.535,90.535,149300000.0
2009-11-06 08:32:00,90.54,90.54,90.535,90.535,26000000.0
2009-11-06 08:33:00,90.535,90.535,90.525,90.525,25200000.0
2009-11-06 08:34:00,90.525,90.53,90.515,90.515,79800000.0
2009-11-06 08:35:00,90.515,90.52,90.515,90.515,53200000.0
2009-11-06 08:36:00,90.515,90.515,90.455,90.46,334900000.0
2009-11-06 08:37:00,90.46,90.49,90.45,90.49,400300000.0
2009-11-06 08:38:00,90.49,90.51,90.48,90.505,506900000.0
2009-11-06 08:39:00,90.5,90.52,90.485,90.51,415900000.0
2009-11-06 08:40:00,90.51,90.51,90.465,90.465,270800000.0
2009-11-06 08:41:00,90.465,90.47,90.46,90.47,233100000.0
2009-11-06 08:42:00,90.47,90.48,90.46,90.46,326900000.0
2009-11-06 08:43:00,90.465,90.475,90.465,90.475,80200000.0
2009-11-06 08:44:00,90.475,90.475,90.46,90.465,303400000.0
2009-11-06 08:45:00,90.465,90.47,90.45,90.47,254700000.0
2009-11-06 08:46:00,90.47,90.47,90.445,90.445,235670000.0
2009-11-06 08:47:00,90.445,90.475,90.445,90.475,503880000.0
2009-11-06 08:48:00,90.48,90.48,90.46,90.46,251700000.0
2009-11-06 08:49:00,90.455,90.465,90.445,90.46,239640001.0
2009-11-06 08:50:00,90.46,90.475,90.45,90.465,441299999.0
2009-11-06 08:51:00,90.47,90.48,90.47,90.47,200100000.0
2009-11-06 08:52:00,90.47,90.47,90.445,90.45,324200000.0
2009-11-06 08:53:00,90.45,90.465,90.45,90.465,266800000.0
2009-11-06 08:54:00,90.465,90.505,90.465,90.5,492400000.0
2009-11-06 08:55:00,90.5,90.51,90.49,90.51,295800000.0
2009-11-06 08:56:00,90.505,90.505,90.49,90.49,168000000.0
2009-11-06 08:57:00,90.49,90.5,90.48,90.5,172600000.0
2009-11-06 08:58:00,90.51,90.52,90.505,90.51,280300000.0
2009-11-06 08:59:00,90.505,90.51,90.5,90.51,190800000.0
2009-11-06 09:00:00,90.51,90.52,90.505,90.52,248500000.0
2009-11-06 09:01:00,90.52,90.535,90.52,90.53,309500000.0
2009-11-06 09:02:00,90.53,90.53,90.52,90.525,316800000.0
2009-11-06 09:03:00,90.525,90.53,90.52,90.52,150600000.0
2009-11-06 09:04:00,90.52,90.52,90.485,90.485,445200008.0
2009-11-06 09:05:00,90.485,90.51,90.48,90.5,313400001.0
2009-11-06 09:06:00,90.495,90.495,90.48,90.49,244800003.0
2009-11-06 09:07:00,90.49,90.5,90.475,90.48,439600003.0
2009-11-06 09:08:00,90.48,90.48,90.47,90.47,337299999.0
2009-11-06 09:09:00,90.47,90.47,90.45,90.455,489200005.0
2009-11-06 09:10:00,90.455,90.465,90.445,90.46,453560009.0
2009-11-06 09:11:00,90.455,90.465,90.455,90.46,554500008.0
2009-11-06 09:12:00,90.46,90.49,90.46,90.49,671200012.0
2009-11-06 09:13:00,90.49,90.49,90.445,90.445,315499999.0
2009-11-06 09:14:00,90.445,90.51,90.445,90.505,621259999.0
2009-11-06 09:15:00,90.505,90.505,90.48,90.49,278100000.0
2009-11-06 09:16:00,90.49,90.495,90.485,90.495,194100001.0
2009-11-06 09:17:00,90.495,90.52,90.495,90.505,493000001.0
2009-11-06 09:18:00,90.505,90.53,90.5,90.53,390600000.0
2009-11-06 09:19:00,90.53,90.54,90.525,90.54,430200002.0
2009-11-06 09:20:00,90.54,90.55,90.515,90.515,364600001.0
2009-11-06 09:21:00,90.515,90.55,90.515,90.52,676199998.0
2009-11-06 09:22:00,90.525,90.545,90.525,90.535,521200000.0
2009-11-06 09:23:00,90.535,90.55,90.525,90.535,417200000.0
2009-11-06 09:24:00,90.535,90.54,90.515,90.515,536470011.0
2009-11-06 09:25:00,90.515,90.525,90.515,90.52,566080000.0
2009-11-06 09:26:00,90.52,90.54,90.52,90.54,678500000.0
2009-11-06 09:27:00,90.54,90.54,90.525,90.525,183099995.0
2009-11-06 09:28:00,90.525,90.54,90.52,90.525,625400008.0
2009-11-06 09:29:00,90.525,90.525,90.515,90.525,264900000.0
2009-11-06 09:30:00,90.525,90.53,90.52,90.525,513800000.0
2009-11-06 09:31:00,90.525,90.525,90.505,90.505,328600002.0
2009-11-06 09:32:00,90.505,90.53,90.505,90.525,298400000.0
2009-11-06 09:33:00,90.525,90.525,90.52,90.525,500500000.0
2009-11-06 09:34:00,90.525,90.535,90.525,90.535,160200000.0
2009-11-06 09:35:00,90.535,90.54,90.53,90.535,229599999.0
2009-11-06 09:36:00,90.535,90.555,90.535,90.54,363400000.0
2009-11-06 09:37:00,90.54,90.545,90.535,90.54,341099999.0
2009-11-06 09:38:00,90.54,90.545,90.54,90.545,48600000.0
2009-11-06 09:39:00,90.545,90.55,90.54,90.545,244100001.0
2009-11-06 09:40:00,90.55,90.55,90.535,90.54,281999999.0
2009-11-06 09:41:00,90.54,90.545,90.53,90.53,140900000.0
2009-11-06 09:42:00,90.525,90.53,90.52,90.52,650399995.0
2009-11-06 09:43:00,90.52,90.52,90.49,90.5,985300001.0
2009-11-06 09:44:00,90.5,90.505,90.48,90.49,961699997.0
2009-11-06 09:45:00,90.49,90.495,90.485,90.49,1315499995.0
2009-11-06 09:46:00,90.49,90.5,90.48,90.495,514199996.0
2009-11-06 09:47:00,90.495,90.5,90.48,90.485,469100001.0
2009-11-06 09:48:00,90.485,90.49,90.415,90.44,952500001.0
2009-11-06 09:49:00,90.44,90.44,90.43,90.43,378900003.0
2009-11-06 09:50:00,90.43,90.435,90.41,90.415,1268800001.0
2009-11-06 09:51:00,90.415,90.43,90.41,90.42,541800002.0
2009-11-06 09:52:00,90.425,90.425,90.405,90.42,444169998.0
2009-11-06 09:53:00,90.42,90.44,90.41,90.42,1481700002.0
2009-11-06 09:54:00,90.42,90.44,90.41,90.44,830100006.0
2009-11-06 09:55:00,90.44,90.45,90.415,90.45,534400001.0
2009-11-06 09:56:00,90.445,90.475,90.44,90.46,791100001.0
2009-11-06 09:57:00,90.455,90.46,90.45,90.45,596499999.0
2009-11-06 09:58:00,90.45,90.46,90.45,90.46,528499998.0
2009-11-06 09:59:00,90.46,90.465,90.45,90.45,383800002.0
2009-11-06 10:00:00,90.45,90.455,90.45,90.45,481100004.0
2009-11-06 10:01:00,90.45,90.455,90.45,90.45,292300003.0
2009-11-06 10:02:00,90.45,90.45,90.435,90.44,471900006.0
2009-11-06 10:03:00,90.435,90.46,90.435,90.45,457099999.0
2009-11-06 10:04:00,90.45,90.46,90.43,90.44,479100002.0
2009-11-06 10:05:00,90.44,90.46,90.44,90.46,435899999.0
2009-11-06 10:06:00,90.46,90.47,90.455,90.47,258599999.0
2009-11-06 10:07:00,90.47,90.47,90.465,90.47,179400000.0
2009-11-06 10:08:00,90.465,90.47,90.46,90.465,211499999.0
2009-11-06 10:09:00,90.465,90.47,90.465,90.47,327800000.0
2009-11-06 10:10:00,90.47,90.49,90.465,90.49,666000010.0
2009-11-06 10:11:00,90.49,90.51,90.475,90.49,495300001.0
2009-11-06 10:12:00,90.49,90.5,90.485,90.5,319400000.0
2009-11-06 10:13:00,90.5,90.5,90.49,90.49,139500000.0
2009-11-06 10:14:00,90.49,90.495,90.49,90.49,158200001.0
2009-11-06 10:15:00,90.49,90.49,90.48,90.48,251100000.0
2009-11-06 10:16:00,90.48,90.48,90.47,90.475,301100003.0
2009-11-06 10:17:00,90.48,90.49,90.475,90.49,301100003.0
2009-11-06 10:18:00,90.49,90.51,90.485,90.49,300600000.0
2009-11-06 10:19:00,90.49,90.49,90.48,90.48,269400000.0
2009-11-06 10:20:00,90.48,90.49,90.48,90.48,150600000.0
2009-11-06 10:21:00,90.48,90.49,90.48,90.48,209200000.0
2009-11-06 10:22:00,90.48,90.485,90.46,90.46,359100000.0
2009-11-06 10:23:00,90.46,90.47,90.46,90.465,234800000.0
2009-11-06 10:24:00,90.46,90.47,90.455,90.47,437300001.0
2009-11-06 10:25:00,90.47,90.48,90.46,90.47,375800004.0
2009-11-06 10:26:00,90.47,90.48,90.47,90.475,271800000.0
2009-11-06 10:27:00,90.475,90.475,90.47,90.47,202300000.0
2009-11-06 10:28:00,90.47,90.48,90.47,90.47,345600001.0
2009-11-06 10:29:00,90.47,90.475,90.47,90.47,169400000.0
2009-11-06 10:30:00,90.47,90.47,90.45,90.46,169000001.0
2009-11-06 10:31:00,90.46,90.465,90.46,90.46,271300003.0
2009-11-06 10:32:00,90.46,90.46,90.44,90.44,382499998.0
2009-11-06 10:33:00,90.44,90.46,90.44,90.455,216100000.0
2009-11-06 10:34:00,90.455,90.46,90.455,90.46,71100000.0
2009-11-06 10:35:00,90.46,90.48,90.46,90.47,420100000.0
2009-11-06 10:36:00,90.47,90.485,90.47,90.48,412700001.0
2009-11-06 10:37:00,90.48,90.53,90.48,90.52,636800000.0
2009-11-06 10:38:00,90.52,90.53,90.51,90.52,641500005.0
2009-11-06 10:39:00,90.525,90.53,90.505,90.515,657700005.0
2009-11-06 10:40:00,90.515,90.52,90.5,90.52,658700000.0
2009-11-06 10:41:00,90.515,90.52,90.51,90.51,531700000.0
2009-11-06 10:42:00,90.51,90.51,90.485,90.49,405099999.0
2009-11-06 10:43:00,90.49,90.5,90.485,90.495,279900000.0
2009-11-06 10:44:00,90.495,90.51,90.495,90.51,366100000.0
2009-11-06 10:45:00,90.51,90.51,90.48,90.49,450500000.0
2009-11-06 10:46:00,90.49,90.51,90.49,90.5,297900001.0
2009-11-06 10:47:00,90.505,90.525,90.48,90.515,586500000.0
2009-11-06 10:48:00,90.515,90.555,90.51,90.55,876600000.0
2009-11-06 10:49:00,90.555,90.565,90.535,90.56,658700003.0
2009-11-06 10:50:00,90.565,90.565,90.54,90.54,506900002.0
2009-11-06 10:51:00,90.54,90.565,90.54,90.565,476700001.0
2009-11-06 10:52:00,90.565,90.565,90.555,90.56,392400002.0
2009-11-06 10:53:00,90.56,90.56,90.55,90.55,534100015.0
2009-11-06 10:54:00,90.555,90.56,90.55,90.555,266400000.0
2009-11-06 10:55:00,90.555,90.57,90.555,90.57,274200000.0
2009-11-06 10:56:00,90.57,90.575,90.57,90.57,563500004.0
2009-11-06 10:57:00,90.575,90.575,90.57,90.57,88700000.0
2009-11-06 10:58:00,90.57,90.57,90.55,90.56,222500000.0
2009-11-06 10:59:00,90.565,90.58,90.545,90.57,568900000.0
2009-11-06 11:00:00,90.57,90.57,90.57,90.57,85300000.0
2009-11-06 11:01:00,90.57,90.57,90.57,90.57,108000000.0
2009-11-06 11:02:00,90.57,90.57,90.56,90.56,612700010.0
2009-11-06 11:03:00,90.56,90.565,90.55,90.565,241000001.0
2009-11-06 11:04:00,90.565,90.58,90.565,90.58,111200000.0
2009-11-06 11:05:00,90.58,90.58,90.57,90.57,157900000.0
2009-11-06 11:06:00,90.57,90.57,90.545,90.545,428799999.0
2009-11-06 11:07:00,90.55,90.55,90.54,90.54,278100001.0
2009-11-06 11:08:00,90.54,90.54,90.53,90.535,330699999.0
2009-11-06 11:09:00,90.54,90.54,90.53,90.53,220900003.0
2009-11-06 11:10:00,90.53,90.53,90.48,90.49,434200001.0
2009-11-06 11:11:00,90.49,90.49,90.49,90.49,432200000.0
2009-11-06 11:12:00,90.49,90.5,90.49,90.495,580800012.0
2009-11-06 11:13:00,90.5,90.5,90.48,90.48,287799999.0
2009-11-06 11:14:00,90.48,90.51,90.48,90.51,450500000.0
2009-11-06 11:15:00,90.51,90.52,90.505,90.51,228400000.0
2009-11-06 11:16:00,90.51,90.51,90.505,90.51,243100000.0
2009-11-06 11:17:00,90.51,90.515,90.505,90.51,204900000.0
2009-11-06 11:18:00,90.51,90.51,90.49,90.5,365700000.0
2009-11-06 11:19:00,90.5,90.515,90.5,90.5,884600000.0
2009-11-06 11:20:00,90.505,90.52,90.5,90.51,217200002.0
2009-11-06 11:21:00,90.51,90.525,90.51,90.52,221400000.0
2009-11-06 11:22:00,90.52,90.535,90.52,90.53,406800000.0
2009-11-06 11:23:00,90.53,90.535,90.525,90.525,212700000.0
2009-11-06 11:24:00,90.525,90.53,90.51,90.51,265300000.0
2009-11-06 11:25:00,90.51,90.51,90.49,90.51,449600001.0
2009-11-06 11:26:00,90.51,90.51,90.51,90.51,196600000.0
2009-11-06 11:27:00,90.51,90.52,90.5,90.5,260100001.0
2009-11-06 11:28:00,90.5,90.51,90.495,90.505,507900004.0
2009-11-06 11:29:00,90.505,90.505,90.5,90.505,433799999.0
2009-11-06 11:30:00,90.505,90.525,90.505,90.52,431100000.0
2009-11-06 11:31:00,90.52,90.525,90.52,90.52,226000000.0
2009-11-06 11:32:00,90.515,90.52,90.51,90.515,221900002.0
2009-11-06 11:33:00,90.515,90.515,90.48,90.49,431000000.0
2009-11-06 11:34:00,90.49,90.52,90.49,90.51,432500000.0
2009-11-06 11:35:00,90.515,90.52,90.515,90.515,776400000.0
2009-11-06 11:36:00,90.52,90.52,90.515,90.52,536799997.0
2009-11-06 11:37:00,90.52,90.525,90.51,90.51,349800000.0
2009-11-06 11:38:00,90.51,90.52,90.5,90.505,658599999.0
2009-11-06 11:39:00,90.505,90.51,90.49,90.505,850899999.0
2009-11-06 11:40:00,90.505,90.51,90.495,90.495,631500001.0
2009-11-06 11:41:00,90.495,90.5,90.49,90.49,365600000.0
2009-11-06 11:42:00,90.49,90.495,90.47,90.49,258899999.0
2009-11-06 11:43:00,90.49,90.5,90.49,90.495,108300000.0
2009-11-06 11:44:00,90.495,90.52,90.495,90.51,349900000.0
2009-11-06 11:45:00,90.51,90.51,90.51,90.51,77400000.0
2009-11-06 11:46:00,90.51,90.51,90.5,90.505,204699997.0
2009-11-06 11:47:00,90.5,90.51,90.495,90.5,160600000.0
2009-11-06 11:48:00,90.5,90.505,90.495,90.495,533300001.0
2009-11-06 11:49:00,90.495,90.5,90.48,90.48,485500000.0
2009-11-06 11:50:00,90.48,90.48,90.48,90.48,102500000.0
2009-11-06 11:51:00,90.48,90.49,90.48,90.49,239600000.0
2009-11-06 11:52:00,90.49,90.49,90.49,90.49,102300000.0
2009-11-06 11:53:00,90.49,90.495,90.49,90.495,141900000.0
2009-11-06 11:54:00,90.5,90.5,90.5,90.5,123200000.0
2009-11-06 11:55:00,90.5,90.52,90.5,90.52,222700000.0
2009-11-06 11:56:00,90.52,90.52,90.5,90.5,231800000.0
2009-11-06 11:57:00,90.5,90.52,90.5,90.52,169600000.0
2009-11-06 11:58:00,90.52,90.535,90.515,90.52,210000000.0
2009-11-06 11:59:00,90.52,90.525,90.515,90.52,118300000.0
2009-11-06 12:00:00,90.52,90.525,90.51,90.52,131000000.0
2009-11-06 12:01:00,90.515,90.52,90.505,90.51,257400000.0
2009-11-06 12:02:00,90.51,90.51,90.5,90.51,220200000.0
2009-11-06 12:03:00,90.51,90.51,90.5,90.51,118900000.0
2009-11-06 12:04:00,90.51,90.525,90.5,90.52,592100001.0
2009-11-06 12:05:00,90.52,90.53,90.52,90.53,295600000.0
2009-11-06 12:06:00,90.53,90.54,90.525,90.53,196500000.0
2009-11-06 12:07:00,90.53,90.535,90.53,90.53,99400000.0
2009-11-06 12:08:00,90.535,90.535,90.525,90.535,229700000.0
2009-11-06 12:09:00,90.53,90.535,90.515,90.52,434300000.0
2009-11-06 12:10:00,90.52,90.53,90.515,90.525,137100000.0
2009-11-06 12:11:00,90.53,90.535,90.51,90.535,320799999.0
2009-11-06 12:12:00,90.535,90.54,90.52,90.53,311000000.0
2009-11-06 12:13:00,90.53,90.535,90.53,90.53,100700000.0
2009-11-06 12:14:00,90.53,90.54,90.53,90.54,236199999.0
2009-11-06 12:15:00,90.545,90.545,90.5,90.51,437799999.0
2009-11-06 12:16:00,90.51,90.525,90.505,90.505,197100000.0
2009-11-06 12:17:00,90.51,90.535,90.51,90.52,354560000.0
2009-11-06 12:18:00,90.515,90.52,90.5,90.5,364800000.0
2009-11-06 12:19:00,90.5,90.535,90.5,90.515,286800000.0
2009-11-06 12:20:00,90.515,90.52,90.51,90.52,100100000.0
2009-11-06 12:21:00,90.52,90.52,90.505,90.515,541699998.0
2009-11-06 12:22:00,90.515,90.525,90.51,90.51,812900004.0
2009-11-06 12:23:00,90.51,90.52,90.505,90.505,631599998.0
2009-11-06 12:24:00,90.505,90.515,90.485,90.51,556099998.0
2009-11-06 12:25:00,90.51,90.52,90.5,90.52,678800003.0
2009-11-06 12:26:00,90.52,90.52,90.51,90.515,678700000.0
2009-11-06 12:27:00,90.515,90.52,90.5,90.51,476500000.0
2009-11-06 12:28:00,90.51,90.52,90.505,90.515,762400002.0
2009-11-06 12:29:00,90.515,90.53,90.515,90.52,1103899988.0
2009-11-06 12:30:00,90.52,90.52,90.515,90.515,489600003.0
2009-11-06 12:31:00,90.52,90.52,90.495,90.495,556100000.0
2009-11-06 12:32:00,90.495,90.5,90.48,90.495,491600001.0
2009-11-06 12:33:00,90.495,90.515,90.49,90.51,981800004.0
2009-11-06 12:34:00,90.51,90.52,90.5,90.52,221700000.0
2009-11-06 12:35:00,90.52,90.525,90.52,90.52,325100000.0
2009-11-06 12:36:00,90.525,90.54,90.52,90.54,310400000.0
2009-11-06 12:37:00,90.54,90.56,90.54,90.56,357900002.0
2009-11-06 12:38:00,90.56,90.57,90.555,90.565,370300002.0
2009-11-06 12:39:00,90.565,90.57,90.56,90.56,346799998.0
2009-11-06 12:40:00,90.56,90.57,90.555,90.565,179900000.0
2009-11-06 12:41:00,90.565,90.57,90.56,90.56,126000000.0
2009-11-06 12:42:00,90.56,90.57,90.555,90.56,253900000.0
2009-11-06 12:43:00,90.56,90.56,90.55,90.55,220300000.0
2009-11-06 12:44:00,90.55,90.55,90.55,90.55,47400000.0
2009-11-06 12:45:00,90.55,90.55,90.545,90.55,128199999.0
2009-11-06 12:46:00,90.55,90.55,90.53,90.54,401200000.0
2009-11-06 12:47:00,90.54,90.58,90.54,90.58,280000001.0
2009-11-06 12:48:00,90.58,90.58,90.57,90.58,246800000.0
2009-11-06 12:49:00,90.58,90.585,90.57,90.57,359600000.0
2009-11-06 12:50:00,90.57,90.575,90.57,90.57,104800001.0
2009-11-06 12:51:00,90.58,90.58,90.58,90.58,59400000.0
2009-11-06 12:52:00,90.575,90.59,90.57,90.58,390000003.0
2009-11-06 12:53:00,90.58,90.58,90.57,90.57,137000000.0
2009-11-06 12:54:00,90.57,90.575,90.56,90.565,598700002.0
2009-11-06 12:55:00,90.57,90.58,90.565,90.58,231000000.0
2009-11-06 12:56:00,90.58,90.58,90.58,90.58,158000000.0
2009-11-06 12:57:00,90.58,90.585,90.58,90.585,541199999.0
2009-11-06 12:58:00,90.585,90.6,90.585,90.595,442000005.0
2009-11-06 12:59:00,90.6,90.6,90.595,90.595,847099996.0
2009-11-06 13:00:00,90.59,90.605,90.59,90.6,1114099997.0
2009-11-06 13:01:00,90.595,90.6,90.565,90.57,571500002.0
2009-11-06 13:02:00,90.575,90.575,90.56,90.57,309000000.0
2009-11-06 13:03:00,90.565,90.575,90.565,90.565,822100010.0
2009-11-06 13:04:00,90.565,90.57,90.555,90.555,279999999.0
2009-11-06 13:05:00,90.555,90.575,90.555,90.575,604299998.0
2009-11-06 13:06:00,90.575,90.59,90.57,90.59,256700000.0
2009-11-06 13:07:00,90.59,90.605,90.59,90.6,236800000.0
2009-11-06 13:08:00,90.6,90.6,90.57,90.58,442400001.0
2009-11-06 13:09:00,90.58,90.59,90.58,90.59,237500001.0
2009-11-06 13:10:00,90.59,90.59,90.56,90.58,824499998.0
2009-11-06 13:11:00,90.58,90.58,90.56,90.56,414800000.0
2009-11-06 13:12:00,90.56,90.58,90.56,90.575,314400000.0
2009-11-06 13:13:00,90.575,90.605,90.575,90.605,372200001.0
2009-11-06 13:14:00,90.6,90.6,90.595,90.6,166800000.0
2009-11-06 13:15:00,90.6,90.605,90.6,90.605,149300000.0
2009-11-06 13:16:00,90.605,90.61,90.6,90.61,292800001.0
2009-11-06 13:17:00,90.61,90.625,90.61,90.62,505200001.0
2009-11-06 13:18:00,90.62,90.65,90.615,90.65,621800001.0
2009-11-06 13:19:00,90.65,90.675,90.65,90.675,381300000.0
2009-11-06 13:20:00,90.67,90.705,90.67,90.705,438200000.0
2009-11-06 13:21:00,90.7,90.7,90.655,90.66,699099998.0
2009-11-06 13:22:00,90.66,90.67,90.65,90.66,314200000.0
2009-11-06 13:23:00,90.655,90.66,90.655,90.66,46000000.0
2009-11-06 13:24:00,90.665,90.665,90.645,90.645,331000000.0
2009-11-06 13:25:00,90.645,90.66,90.615,90.63,722400000.0
2009-11-06 13:26:00,90.63,90.66,90.63,90.645,258000000.0
2009-11-06 13:27:00,90.645,90.67,90.64,90.67,405800001.0
2009-11-06 13:28:00,90.67,90.67,90.655,90.655,369300000.0
2009-11-06 13:29:00,90.66,90.66,90.65,90.655,419800001.0
2009-11-06 13:30:00,90.655,90.66,90.655,90.66,392400001.0
2009-11-06 13:31:00,90.66,90.66,90.655,90.66,88300000.0
2009-11-06 13:32:00,90.66,90.66,90.65,90.65,329300000.0
2009-11-06 13:33:00,90.65,90.65,90.63,90.65,608200002.0
2009-11-06 13:34:00,90.65,90.65,90.65,90.65,376000000.0
2009-11-06 13:35:00,90.65,90.65,90.64,90.64,212900008.0
2009-11-06 13:36:00,90.64,90.645,90.63,90.635,621200004.0
2009-11-06 13:37:00,90.635,90.65,90.635,90.65,421500000.0
2009-11-06 13:38:00,90.65,90.655,90.625,90.63,389299998.0
2009-11-06 13:39:00,90.63,90.63,90.615,90.62,629000005.0
2009-11-06 13:40:00,90.62,90.63,90.62,90.63,204400000.0
2009-11-06 13:41:00,90.63,90.63,90.63,90.63,43000000.0
2009-11-06 13:42:00,90.63,90.65,90.63,90.635,608600009.0
2009-11-06 13:43:00,90.635,90.64,90.62,90.625,114500000.0
2009-11-06 13:44:00,90.625,90.63,90.62,90.63,204700000.0
2009-11-06 13:45:00,90.625,90.63,90.625,90.63,285600002.0
2009-11-06 13:46:00,90.63,90.63,90.605,90.605,601700001.0
2009-11-06 13:47:00,90.61,90.65,90.61,90.65,544900002.0
2009-11-06 13:48:00,90.65,90.66,90.64,90.66,141700000.0
2009-11-06 13:49:00,90.66,90.66,90.65,90.66,276300000.0
2009-11-06 13:50:00,90.655,90.655,90.65,90.65,142900000.0
2009-11-06 13:51:00,90.65,90.67,90.65,90.665,721499999.0
2009-11-06 13:52:00,90.665,90.67,90.66,90.66,245000000.0
2009-11-06 13:53:00,90.66,90.66,90.645,90.645,170200000.0
2009-11-06 13:54:00,90.645,90.65,90.645,90.645,226800007.0
2009-11-06 13:55:00,90.645,90.645,90.64,90.645,225000005.0
2009-11-06 13:56:00,90.645,90.65,90.64,90.64,254600000.0
2009-11-06 13:57:00,90.64,90.64,90.635,90.64,395600001.0
2009-11-06 13:58:00,90.64,90.65,90.64,90.64,346700000.0
2009-11-06 13:59:00,90.64,90.67,90.64,90.67,379900002.0
2009-11-06 14:00:00,90.675,90.68,90.65,90.655,301200000.0
2009-11-06 14:01:00,90.655,90.66,90.645,90.645,631499987.0
2009-11-06 14:02:00,90.645,90.645,90.63,90.635,179400000.0
2009-11-06 14:03:00,90.63,90.64,90.62,90.635,460499998.0
2009-11-06 14:04:00,90.63,90.635,90.61,90.61,367900002.0
2009-11-06 14:05:00,90.615,90.62,90.58,90.595,569300002.0
2009-11-06 14:06:00,90.595,90.605,90.595,90.6,495200000.0
2009-11-06 14:07:00,90.6,90.605,90.59,90.6,385100000.0
2009-11-06 14:08:00,90.605,90.615,90.585,90.59,632400000.0
2009-11-06 14:09:00,90.6,90.61,90.6,90.61,555200000.0
2009-11-06 14:10:00,90.61,90.615,90.6,90.6,368599998.0
2009-11-06 14:11:00,90.6,90.61,90.6,90.605,387700003.0
2009-11-06 14:12:00,90.605,90.615,90.6,90.61,369800000.0
2009-11-06 14:13:00,90.61,90.61,90.6,90.605,153699999.0
2009-11-06 14:14:00,90.605,90.615,90.6,90.61,380800000.0
2009-11-06 14:15:00,90.61,90.61,90.59,90.6,260399999.0
2009-11-06 14:16:00,90.6,90.61,90.6,90.605,209500000.0
2009-11-06 14:17:00,90.605,90.605,90.595,90.595,513499982.0
2009-11-06 14:18:00,90.595,90.6,90.59,90.595,341099997.0
2009-11-06 14:19:00,90.595,90.6,90.595,90.6,101000000.0
2009-11-06 14:20:00,90.6,90.605,90.595,90.595,410399992.0
2009-11-06 14:21:00,90.595,90.61,90.59,90.61,463499990.0
2009-11-06 14:22:00,90.61,90.61,90.6,90.6,152200005.0
2009-11-06 14:23:00,90.605,90.61,90.6,90.61,203400000.0
2009-11-06 14:24:00,90.61,90.61,90.595,90.6,270499996.0
2009-11-06 14:25:00,90.6,90.605,90.6,90.6,200200000.0
2009-11-06 14:26:00,90.6,90.6,90.595,90.595,199600000.0
2009-11-06 14:27:00,90.595,90.595,90.57,90.57,433400000.0
2009-11-06 14:28:00,90.57,90.57,90.565,90.565,152000000.0
2009-11-06 14:29:00,90.565,90.565,90.55,90.555,254800000.0
2009-11-06 14:30:00,90.56,90.58,90.55,90.575,541700000.0
2009-11-06 14:31:00,90.575,90.605,90.575,90.6,331600000.0
2009-11-06 14:32:00,90.605,90.62,90.605,90.61,407000001.0
2009-11-06 14:33:00,90.61,90.61,90.605,90.61,425400000.0
2009-11-06 14:34:00,90.61,90.61,90.605,90.605,201000000.0
2009-11-06 14:35:00,90.61,90.62,90.61,90.62,144099999.0
2009-11-06 14:36:00,90.62,90.62,90.62,90.62,109800000.0
2009-11-06 14:37:00,90.62,90.62,90.61,90.62,228600001.0
2009-11-06 14:38:00,90.62,90.625,90.615,90.625,93300000.0
2009-11-06 14:39:00,90.625,90.63,90.625,90.63,68800000.0
2009-11-06 14:40:00,90.63,90.63,90.63,90.63,246400000.0
2009-11-06 14:41:00,90.63,90.635,90.625,90.63,300000002.0
2009-11-06 14:42:00,90.625,90.655,90.62,90.65,416600000.0
2009-11-06 14:43:00,90.66,90.66,90.63,90.63,526099999.0
2009-11-06 14:44:00,90.63,90.63,90.63,90.63,112600000.0
2009-11-06 14:45:00,90.63,90.635,90.63,90.635,336100001.0
2009-11-06 14:46:00,90.15,90.18,90.138,90.174,723999999.0
2009-11-06 14:47:00,90.63,90.63,90.61,90.63,723999999.0
2009-11-06 14:48:00,90.63,90.63,90.63,90.63,11200000.0
2009-11-06 14:49:00,90.63,90.63,90.63,90.63,1624000000.0
2009-11-06 14:50:00,90.63,90.64,90.625,90.64,465000001.0
2009-11-06 14:51:00,90.64,90.64,90.63,90.63,187399999.0
2009-11-06 14:52:00,90.63,90.645,90.63,90.635,282500000.0
2009-11-06 14:53:00,90.635,90.64,90.63,90.635,463000003.0
2009-11-06 14:54:00,90.635,90.64,90.63,90.635,216999999.0
2009-11-06 14:55:00,90.64,90.65,90.635,90.65,192200000.0
2009-11-06 14:56:00,90.65,90.655,90.65,90.65,103800000.0
2009-11-06 14:57:00,90.65,90.65,90.64,90.65,323799998.0
2009-11-06 14:58:00,90.65,90.65,90.64,90.65,237600000.0
2009-11-06 14:59:00,90.65,90.68,90.65,90.68,193400000.0
2009-11-06 15:00:00,90.68,90.7,90.68,90.685,558100001.0
2009-11-06 15:01:00,90.685,90.69,90.675,90.69,370400000.0
2009-11-06 15:02:00,90.69,90.7,90.675,90.68,432400000.0
2009-11-06 15:03:00,90.675,90.675,90.66,90.665,149400000.0
2009-11-06 15:04:00,90.67,90.675,90.67,90.67,114200000.0
2009-11-06 15:05:00,90.67,90.67,90.665,90.665,161200000.0
2009-11-06 15:06:00,90.66,90.665,90.64,90.65,323799998.0
2009-11-06 15:07:00,90.65,90.65,90.635,90.65,235800000.0
2009-11-06 15:08:00,90.65,90.665,90.65,90.665,220800000.0
2009-11-06 15:09:00,90.66,90.685,90.66,90.67,722500000.0
2009-11-06 15:10:00,90.67,90.675,90.665,90.665,133000000.0
2009-11-06 15:11:00,90.665,90.665,90.66,90.66,238600000.0
2009-11-06 15:12:00,90.66,90.68,90.66,90.67,208800000.0
2009-11-06 15:13:00,90.67,90.67,90.665,90.67,187000000.0
2009-11-06 15:14:00,90.675,90.69,90.67,90.68,214999999.0
2009-11-06 15:15:00,90.685,90.69,90.675,90.69,275999999.0
2009-11-06 15:16:00,90.69,90.69,90.685,90.69,92000000.0
2009-11-06 15:17:00,90.69,90.69,90.68,90.68,200800000.0
2009-11-06 15:18:00,90.68,90.685,90.665,90.67,399200001.0
2009-11-06 15:19:00,90.67,90.67,90.655,90.655,227600000.0
2009-11-06 15:20:00,90.655,90.67,90.655,90.66,347900001.0
2009-11-06 15:21:00,90.66,90.67,90.65,90.655,336999999.0
2009-11-06 15:22:00,90.655,90.69,90.635,90.69,301400000.0
2009-11-06 15:23:00,90.69,90.705,90.68,90.7,513300001.0
2009-11-06 15:24:00,90.7,90.705,90.685,90.69,176200000.0
2009-11-06 15:25:00,90.69,90.695,90.68,90.69,645799999.0
2009-11-06 15:26:00,90.69,90.69,90.67,90.67,415300000.0
2009-11-06 15:27:00,90.67,90.69,90.67,90.69,550799999.0
2009-11-06 15:28:00,90.69,90.71,90.68,90.705,583000003.0
2009-11-06 15:29:00,90.705,90.745,90.38,90.41,337100000.0
2009-11-06 15:30:00,90.41,90.42,90.16,90.315,207700000.0
2009-11-06 15:31:00,90.315,90.43,90.225,90.38,444799994.0
2009-11-06 15:32:00,90.4,90.435,90.265,90.315,296100000.0
2009-11-06 15:33:00,90.32,90.32,90.205,90.21,336700000.0
2009-11-06 15:34:00,90.195,90.295,90.125,90.285,455300000.0
2009-11-06 15:35:00,90.285,90.29,90.145,90.16,602599998.0
2009-11-06 15:36:00,90.16,90.195,90.125,90.185,680799998.0
2009-11-06 15:37:00,90.18,90.22,90.18,90.19,562900000.0
2009-11-06 15:38:00,90.185,90.22,90.17,90.19,526100000.0
2009-11-06 15:39:00,90.19,90.2,90.12,90.155,321299999.0
2009-11-06 15:40:00,90.165,90.195,90.12,90.135,465400000.0
2009-11-06 15:41:00,90.135,90.145,90.045,90.105,369799999.0
2009-11-06 15:42:00,90.11,90.225,90.11,90.215,704700002.0
2009-11-06 15:43:00,90.215,90.22,90.14,90.145,764800002.0
2009-11-06 15:44:00,90.145,90.23,90.135,90.205,496000003.0
2009-11-06 15:45:00,90.205,90.24,90.15,90.16,353300000.0
2009-11-06 15:46:00,90.16,90.19,90.13,90.17,447900000.0
2009-11-06 15:47:00,90.17,90.185,90.16,90.16,227000000.0
2009-11-06 15:48:00,90.16,90.205,90.14,90.2,494900002.0
2009-11-06 15:49:00,90.195,90.215,90.175,90.185,746899999.0
2009-11-06 15:50:00,90.185,90.235,90.18,90.19,891599998.0
2009-11-06 15:51:00,90.185,90.21,90.17,90.2,477300001.0
2009-11-06 15:52:00,90.195,90.205,90.18,90.19,498799998.0
2009-11-06 15:53:00,90.18,90.185,90.14,90.15,531800000.0
2009-11-06 15:54:00,90.155,90.165,90.12,90.145,589600004.0
2009-11-06 15:55:00,90.15,90.15,90.105,90.135,643500001.0
2009-11-06 15:56:00,90.135,90.14,89.975,90.065,760699998.0
2009-11-06 15:57:00,90.065,90.14,90.065,90.135,906099997.0
2009-11-06 15:58:00,90.14,90.215,90.14,90.195,1015700004.0
2009-11-06 15:59:00,90.195,90.195,90.1,90.12,926299998.0
2009-11-06 16:00:00,90.12,90.12,90.07,90.08,876499994.0
2009-11-06 16:01:00,90.08,90.13,90.065,90.12,1196600001.0
2009-11-06 16:02:00,90.12,90.165,90.1,90.145,1087900000.0
2009-11-06 16:03:00,90.155,90.165,90.08,90.08,750400007.0
2009-11-06 16:04:00,90.075,90.12,90.075,90.12,702500007.0
2009-11-06 16:05:00,90.12,90.14,90.12,90.14,565099999.0
2009-11-06 16:06:00,90.14,90.15,90.13,90.135,923600002.0
2009-11-06 16:07:00,90.135,90.135,90.105,90.135,1087000011.0
2009-11-06 16:08:00,90.135,90.155,90.125,90.15,615300003.0
2009-11-06 16:09:00,90.15,90.155,90.115,90.115,798099994.0
2009-11-06 16:10:00,90.115,90.145,90.11,90.13,501299999.0
2009-11-06 16:11:00,90.125,90.185,90.12,90.175,903500002.0
2009-11-06 16:12:00,90.17,90.19,90.155,90.16,849700006.0
2009-11-06 16:13:00,90.16,90.235,90.14,90.15,1078600000.0
2009-11-06 16:14:00,90.145,90.17,90.135,90.135,967499997.0
2009-11-06 16:15:00,90.135,90.15,90.095,90.1,1117500003.0
2009-11-06 16:16:00,90.1,90.115,90.1,90.105,812599998.0
2009-11-06 16:17:00,90.105,90.105,90.045,90.05,369699998.0
2009-11-06 16:18:00,90.05,90.05,89.89,90.02,533299999.0
2009-11-06 16:19:00,90.025,90.045,89.96,89.985,909299997.0
2009-11-06 16:20:00,89.99,90.0,89.925,89.935,886800000.0
2009-11-06 16:21:00,89.935,89.99,89.91,89.97,972199997.0
2009-11-06 16:22:00,89.975,89.975,89.955,89.97,561299998.0
2009-11-06 16:23:00,89.97,89.985,89.97,89.97,565799999.0
2009-11-06 16:24:00,89.975,89.975,89.945,89.945,674500000.0
2009-11-06 16:25:00,89.945,89.96,89.93,89.94,549300001.0
2009-11-06 16:26:00,89.94,89.98,89.94,89.98,336400000.0
2009-11-06 16:27:00,89.98,89.99,89.965,89.965,554800006.0
2009-11-06 16:28:00,89.965,89.99,89.95,89.95,468500000.0
2009-11-06 16:29:00,89.95,89.95,89.82,89.88,743100000.0
2009-11-06 16:30:00,89.88,89.885,89.785,89.83,941799999.0
2009-11-06 16:31:00,89.83,89.93,89.815,89.905,786500000.0
2009-11-06 16:32:00,89.905,89.94,89.87,89.935,732700002.0
2009-11-06 16:33:00,89.925,89.925,89.85,89.85,623200000.0
2009-11-06 16:34:00,89.855,89.87,89.79,89.79,674899998.0
2009-11-06 16:35:00,89.79,89.86,89.79,89.845,809299997.0
2009-11-06 16:36:00,89.845,89.875,89.835,89.855,1179600003.0
2009-11-06 16:37:00,89.85,89.86,89.845,89.86,719699998.0
2009-11-06 16:38:00,89.86,89.865,89.83,89.85,860499997.0
2009-11-06 16:39:00,89.85,89.87,89.85,89.86,735999998.0
2009-11-06 16:40:00,89.86,89.88,89.86,89.87,436100002.0
2009-11-06 16:41:00,89.865,89.945,89.865,89.935,851800002.0
2009-11-06 16:42:00,89.93,89.955,89.915,89.935,1129799999.0
2009-11-06 16:43:00,89.94,89.98,89.92,89.955,995399994.0
2009-11-06 16:44:00,89.95,90.03,89.95,90.02,632099997.0
2009-11-06 16:45:00,90.02,90.095,90.015,90.055,1312600000.0
2009-11-06 16:46:00,90.055,90.095,90.04,90.04,1307699998.0
2009-11-06 16:47:00,90.035,90.05,89.985,90.04,1027999999.0
2009-11-06 16:48:00,90.035,90.055,90.035,90.05,909699997.0
2009-11-06 16:49:00,90.05,90.05,89.995,90.02,1076399996.0
2009-11-06 16:50:00,90.015,90.015,89.975,90.015,1032299998.0
2009-11-06 16:51:00,90.015,90.04,89.995,90.0,979900000.0
2009-11-06 16:52:00,90.0,90.02,89.955,89.97,677599997.0
2009-11-06 16:53:00,89.965,89.97,89.94,89.95,505499998.0
2009-11-06 16:54:00,89.95,89.96,89.945,89.96,603299999.0
2009-11-06 16:55:00,89.96,90.03,89.96,90.025,534599998.0
2009-11-06 16:56:00,90.025,90.14,90.025,90.08,891600001.0
2009-11-06 16:57:00,90.08,90.095,90.045,90.07,674900002.0
2009-11-06 16:58:00,90.08,90.08,90.02,90.04,590099995.0
2009-11-06 16:59:00,90.045,90.045,90.015,90.035,980799996.0
2009-11-06 17:00:00,90.035,90.08,90.015,90.08,806200000.0
2009-11-06 17:01:00,90.08,90.135,90.08,90.1,899500000.0
2009-11-06 17:02:00,90.095,90.095,90.04,90.04,842899998.0
2009-11-06 17:03:00,90.04,90.065,90.035,90.045,264000001.0
2009-11-06 17:04:00,90.045,90.05,90.03,90.035,410400000.0
2009-11-06 17:05:00,90.035,90.035,89.955,89.97,432600000.0
2009-11-06 17:06:00,89.965,90.01,89.965,89.97,1002400002.0
2009-11-06 17:07:00,89.965,89.97,89.895,89.905,490800003.0
2009-11-06 17:08:00,89.9,89.96,89.9,89.94,507699999.0
2009-11-06 17:09:00,89.945,89.955,89.925,89.93,187400000.0
2009-11-06 17:10:00,89.935,89.955,89.93,89.95,301100000.0
2009-11-06 17:11:00,89.95,89.97,89.945,89.95,1018100001.0
2009-11-06 17:12:00,89.95,89.955,89.925,89.935,591600005.0
2009-11-06 17:13:00,89.93,89.93,89.9,89.91,828199997.0
2009-11-06 17:14:00,89.91,89.925,89.9,89.925,460400000.0
2009-11-06 17:15:00,89.92,89.92,89.87,89.87,492800001.0
2009-11-06 17:16:00,89.87,89.89,89.85,89.85,293300000.0
2009-11-06 17:17:00,89.85,89.86,89.715,89.75,912900000.0
2009-11-06 17:18:00,89.75,89.79,89.745,89.765,611700001.0
2009-11-06 17:19:00,89.765,89.775,89.74,89.74,304800001.0
2009-11-06 17:20:00,89.74,89.74,89.66,89.72,252100000.0
2009-11-06 17:21:00,89.72,89.79,89.72,89.79,385800000.0
2009-11-06 17:22:00,89.79,89.85,89.78,89.805,504200002.0
2009-11-06 17:23:00,89.805,89.825,89.795,89.81,754100003.0
2009-11-06 17:24:00,89.815,89.845,89.815,89.84,761299994.0
2009-11-06 17:25:00,89.84,89.84,89.805,89.82,1069200000.0
2009-11-06 17:26:00,89.82,89.82,89.8,89.815,922800002.0
2009-11-06 17:27:00,89.81,89.81,89.775,89.78,255700000.0
2009-11-06 17:28:00,89.78,89.8,89.765,89.765,416200005.0
2009-11-06 17:29:00,89.765,89.77,89.745,89.75,605200003.0
2009-11-06 17:30:00,89.75,89.75,89.61,89.665,551700000.0
2009-11-06 17:31:00,89.665,89.69,89.65,89.665,497999997.0
2009-11-06 17:32:00,89.665,89.69,89.625,89.685,245700000.0
2009-11-06 17:33:00,89.69,89.74,89.69,89.735,406200000.0
2009-11-06 17:34:00,89.735,89.735,89.7,89.705,697799999.0
2009-11-06 17:35:00,89.705,89.705,89.665,89.67,774300000.0
2009-11-06 17:36:00,89.67,89.685,89.655,89.655,542500002.0
2009-11-06 17:37:00,89.655,89.655,89.645,89.65,80400000.0
2009-11-06 17:38:00,89.65,89.68,89.65,89.66,850099998.0
2009-11-06 17:39:00,89.66,89.675,89.635,89.66,430100000.0
2009-11-06 17:40:00,89.66,89.685,89.65,89.67,352600000.0
2009-11-06 17:41:00,89.675,89.68,89.65,89.66,416500000.0
2009-11-06 17:42:00,89.66,89.67,89.65,89.655,541800001.0
2009-11-06 17:43:00,89.655,89.67,89.65,89.66,367659999.0
2009-11-06 17:44:00,89.66,89.67,89.655,89.665,320500000.0
2009-11-06 17:45:00,89.665,89.665,89.655,89.66,363100000.0
2009-11-06 17:46:00,89.66,89.73,89.655,89.7,673300000.0
2009-11-06 17:47:00,89.705,89.73,89.7,89.725,592400000.0
2009-11-06 17:48:00,89.73,89.76,89.725,89.76,288199999.0
2009-11-06 17:49:00,89.765,89.765,89.725,89.73,516000001.0
2009-11-06 17:50:00,89.73,89.735,89.68,89.715,714000000.0
2009-11-06 17:51:00,89.715,89.72,89.7,89.715,368800000.0
2009-11-06 17:52:00,89.715,89.755,89.71,89.755,706699999.0
2009-11-06 17:53:00,89.755,89.77,89.75,89.755,731400000.0
2009-11-06 17:54:00,89.755,89.82,89.74,89.795,705900002.0
2009-11-06 17:55:00,89.795,89.795,89.76,89.79,895900000.0
2009-11-06 17:56:00,89.79,89.825,89.78,89.815,678800000.0
2009-11-06 17:57:00,89.815,89.815,89.785,89.8,541700000.0
2009-11-06 17:58:00,89.8,89.84,89.795,89.84,696699999.0
2009-11-06 17:59:00,89.84,89.845,89.805,89.84,834400000.0
2009-11-06 18:00:00,89.845,89.845,89.805,89.815,755400002.0
2009-11-06 18:01:00,89.81,89.815,89.77,89.775,621700000.0
2009-11-06 18:02:00,89.77,89.79,89.77,89.785,331200000.0
2009-11-06 18:03:00,89.785,89.785,89.765,89.77,467200000.0
2009-11-06 18:04:00,89.77,89.79,89.77,89.79,409200001.0
2009-11-06 18:05:00,89.79,89.795,89.77,89.78,430600000.0
2009-11-06 18:06:00,89.78,89.79,89.78,89.79,159399999.0
2009-11-06 18:07:00,89.79,89.79,89.765,89.775,292199999.0
2009-11-06 18:08:00,89.775,89.795,89.775,89.79,193400001.0
2009-11-06 18:09:00,89.79,89.81,89.79,89.81,481399993.0
2009-11-06 18:10:00,89.81,89.81,89.8,89.8,573599997.0
2009-11-06 18:11:00,89.805,89.805,89.775,89.775,477200000.0
2009-11-06 18:12:00,89.775,89.785,89.775,89.775,429199987.0
2009-11-06 18:13:00,89.775,89.78,89.765,89.775,474999994.0
2009-11-06 18:14:00,89.775,89.78,89.76,89.77,567599991.0
2009-11-06 18:15:00,89.775,89.775,89.74,89.74,621299997.0
2009-11-06 18:16:00,89.74,89.745,89.73,89.73,328000001.0
2009-11-06 18:17:00,89.74,89.74,89.72,89.72,365000000.0
2009-11-06 18:18:00,89.72,89.735,89.72,89.73,303199999.0
2009-11-06 18:19:00,89.73,89.75,89.725,89.75,363300000.0
2009-11-06 18:20:00,89.75,89.77,89.74,89.76,321400003.0
2009-11-06 18:21:00,89.76,89.76,89.755,89.76,185400001.0
2009-11-06 18:22:00,89.76,89.77,89.74,89.745,427500000.0
2009-11-06 18:23:00,89.74,89.765,89.73,89.735,672400008.0
2009-11-06 18:24:00,89.735,89.75,89.73,89.75,535500000.0
2009-11-06 18:25:00,89.74,89.755,89.735,89.75,416000003.0
2009-11-06 18:26:00,89.75,89.775,89.74,89.77,430099999.0
2009-11-06 18:27:00,89.775,89.78,89.76,89.78,621299999.0
2009-11-06 18:28:00,89.775,89.83,89.775,89.82,936400004.0
2009-11-06 18:29:00,89.82,89.835,89.815,89.82,560100010.0
2009-11-06 18:30:00,89.815,89.82,89.795,89.815,383300006.0
2009-11-06 18:31:00,89.815,89.83,89.8,89.83,514300003.0
2009-11-06 18:32:00,89.83,89.875,89.83,89.875,666700005.0
2009-11-06 18:33:00,89.875,89.935,89.87,89.92,1085900014.0
2009-11-06 18:34:00,89.92,89.925,89.81,89.82,780500000.0
2009-11-06 18:35:00,89.82,89.83,89.78,89.81,302600001.0
2009-11-06 18:36:00,89.815,89.845,89.77,89.81,236500000.0
2009-11-06 18:37:00,89.81,89.835,89.79,89.81,832800008.0
2009-11-06 18:38:00,89.82,89.84,89.805,89.82,496200003.0
2009-11-06 18:39:00,89.815,89.84,89.815,89.84,147700000.0
2009-11-06 18:40:00,89.84,89.85,89.815,89.84,365200000.0
2009-11-06 18:41:00,89.84,89.85,89.84,89.84,465200001.0
2009-11-06 18:42:00,89.85,89.86,89.84,89.845,307000004.0
2009-11-06 18:43:00,89.85,89.86,89.82,89.855,723600007.0
2009-11-06 18:44:00,89.855,89.855,89.83,89.845,487299998.0
2009-11-06 18:45:00,89.835,89.855,89.835,89.835,620499995.0
2009-11-06 18:46:00,89.835,89.845,89.835,89.84,444000006.0
2009-11-06 18:47:00,89.84,89.845,89.825,89.83,482999996.0
2009-11-06 18:48:00,89.83,89.83,89.8,89.8,367999996.0
2009-11-06 18:49:00,89.8,89.805,89.79,89.8,227400000.0
2009-11-06 18:50:00,89.8,89.8,89.79,89.8,283399998.0
2009-11-06 18:51:00,89.8,89.815,89.795,89.805,251999997.0
2009-11-06 18:52:00,89.805,89.81,89.8,89.805,340399997.0
2009-11-06 18:53:00,89.805,89.835,89.8,89.835,557499990.0
2009-11-06 18:54:00,89.835,89.845,89.835,89.835,403400002.0
2009-11-06 18:55:00,89.835,89.835,89.805,89.805,285999998.0
2009-11-06 18:56:00,89.805,89.84,89.805,89.835,311799997.0
2009-11-06 18:57:00,89.835,89.84,89.83,89.84,202800001.0
2009-11-06 18:58:00,89.835,89.85,89.83,89.84,374500000.0
2009-11-06 18:59:00,89.84,89.86,89.84,89.86,133799999.0
2009-11-06 19:00:00,89.86,89.87,89.855,89.855,255200000.0
2009-11-06 19:01:00,89.85,89.875,89.85,89.86,222699998.0
2009-11-06 19:02:00,89.855,89.86,89.85,89.85,129200000.0
2009-11-06 19:03:00,89.85,89.865,89.85,89.86,139900000.0
2009-11-06 19:04:00,89.86,89.865,89.855,89.855,174100000.0
2009-11-06 19:05:00,89.85,89.88,89.85,89.88,246100003.0
2009-11-06 19:06:00,89.88,89.895,89.88,89.89,210800000.0
2009-11-06 19:07:00,89.89,89.93,89.89,89.91,474700002.0
2009-11-06 19:08:00,89.915,89.93,89.915,89.925,573400007.0
2009-11-06 19:09:00,89.925,89.93,89.91,89.92,483600004.0
2009-11-06 19:10:00,89.92,89.925,89.91,89.92,240700000.0
2009-11-06 19:11:00,89.915,89.94,89.91,89.94,297299999.0
2009-11-06 19:12:00,89.935,89.95,89.925,89.925,216700002.0
2009-11-06 19:13:00,89.925,89.925,89.89,89.89,366400008.0
2009-11-06 19:14:00,89.89,89.905,89.875,89.875,674800012.0
2009-11-06 19:15:00,89.875,89.89,89.86,89.86,372800004.0
2009-11-06 19:16:00,89.86,89.895,89.86,89.88,545200006.0
2009-11-06 19:17:00,89.875,89.88,89.845,89.85,276099999.0
2009-11-06 19:18:00,89.845,89.85,89.82,89.82,190200004.0
2009-11-06 19:19:00,89.82,89.83,89.82,89.82,310200003.0
2009-11-06 19:20:00,89.82,89.82,89.81,89.82,334000005.0
2009-11-06 19:21:00,89.82,89.845,89.82,89.845,64800000.0
2009-11-06 19:22:00,89.835,89.855,89.835,89.85,16200000.0
2009-11-06 19:23:00,89.85,89.855,89.835,89.835,98200000.0
2009-11-06 19:24:00,89.83,89.84,89.83,89.835,41900000.0
2009-11-06 19:25:00,89.835,89.84,89.82,89.82,244100000.0
2009-11-06 19:26:00,89.83,89.83,89.81,89.81,350500001.0
2009-11-06 19:27:00,89.82,89.83,89.82,89.83,312800000.0
2009-11-06 19:28:00,89.83,89.835,89.825,89.83,262100002.0
2009-11-06 19:29:00,89.83,89.85,89.83,89.84,207500000.0
2009-11-06 19:30:00,89.84,89.85,89.84,89.84,378800001.0
2009-11-06 19:31:00,89.84,89.84,89.825,89.83,227799999.0
2009-11-06 19:32:00,89.835,89.835,89.83,89.835,131800001.0
2009-11-06 19:33:00,89.84,89.84,89.83,89.83,79100000.0
2009-11-06 19:34:00,89.825,89.825,89.8,89.8,355200004.0
2009-11-06 19:35:00,89.8,89.81,89.8,89.81,409300003.0
2009-11-06 19:36:00,89.815,89.825,89.815,89.82,259200000.0
2009-11-06 19:37:00,89.82,89.82,89.81,89.82,133300001.0
2009-11-06 19:38:00,89.82,89.83,89.81,89.81,428200000.0
2009-11-06 19:39:00,89.805,89.81,89.785,89.8,354100000.0
2009-11-06 19:40:00,89.8,89.81,89.8,89.805,207800000.0
2009-11-06 19:41:00,89.805,89.81,89.795,89.805,203700000.0
2009-11-06 19:42:00,89.805,89.81,89.785,89.785,255100000.0
2009-11-06 19:43:00,89.785,89.805,89.785,89.8,263199997.0
2009-11-06 19:44:00,89.8,89.83,89.8,89.815,408100000.0
2009-11-06 19:45:00,89.815,89.82,89.815,89.82,145500000.0
2009-11-06 19:46:00,89.82,89.83,89.815,89.825,303700001.0
2009-11-06 19:47:00,89.825,89.855,89.825,89.845,203200001.0
2009-11-06 19:48:00,89.85,89.85,89.845,89.85,399299998.0
2009-11-06 19:49:00,89.85,89.85,89.835,89.835,513300001.0
2009-11-06 19:50:00,89.835,89.84,89.835,89.835,348300001.0
2009-11-06 19:51:00,89.835,89.84,89.825,89.84,357200004.0
2009-11-06 19:52:00,89.84,89.84,89.835,89.835,107500001.0
2009-11-06 19:53:00,89.835,89.84,89.83,89.835,384599999.0
2009-11-06 19:54:00,89.835,89.835,89.815,89.815,468600000.0
2009-11-06 19:55:00,89.82,89.84,89.82,89.835,296100000.0
2009-11-06 19:56:00,89.835,89.835,89.815,89.825,195100000.0
2009-11-06 19:57:00,89.83,89.835,89.825,89.835,72700000.0
2009-11-06 19:58:00,89.835,89.84,89.83,89.84,109800000.0
2009-11-06 19:59:00,89.84,89.845,89.82,89.82,399500002.0
2009-11-06 20:00:00,89.82,89.82,89.81,89.815,183599999.0
2009-11-06 20:01:00,89.815,89.815,89.795,89.8,296399999.0
2009-11-06 20:02:00,89.8,89.805,89.795,89.805,219800000.0
2009-11-06 20:03:00,89.805,89.805,89.795,89.805,187600000.0
2009-11-06 20:04:00,89.805,89.805,89.8,89.8,228800000.0
2009-11-06 20:05:00,89.8,89.805,89.79,89.795,380900000.0
2009-11-06 20:06:00,89.8,89.81,89.795,89.805,517499999.0
2009-11-06 20:07:00,89.805,89.83,89.805,89.83,607500002.0
2009-11-06 20:08:00,89.83,89.84,89.83,89.835,318899997.0
2009-11-06 20:09:00,89.835,89.84,89.83,89.83,232000001.0
2009-11-06 20:10:00,89.83,89.83,89.83,89.83,117500000.0
2009-11-06 20:11:00,89.83,89.84,89.83,89.835,581499999.0
2009-11-06 20:12:00,89.835,89.85,89.83,89.85,773400000.0
2009-11-06 20:13:00,89.85,89.85,89.835,89.835,599400003.0
2009-11-06 20:14:00,89.835,89.84,89.835,89.835,324600008.0
2009-11-06 20:15:00,89.835,89.835,89.825,89.825,202900001.0
2009-11-06 20:16:00,89.825,89.825,89.825,89.825,6400000.0
2009-11-06 20:17:00,89.82,89.83,89.815,89.83,496999999.0
2009-11-06 20:18:00,89.83,89.835,89.815,89.815,442600005.0
2009-11-06 20:19:00,89.815,89.83,89.805,89.805,636499999.0
2009-11-06 20:20:00,89.805,89.815,89.805,89.815,885799995.0
2009-11-06 20:21:00,89.815,89.815,89.795,89.8,418900000.0
2009-11-06 20:22:00,89.805,89.805,89.8,89.805,109400000.0
2009-11-06 20:23:00,89.805,89.815,89.8,89.805,356500001.0
2009-11-06 20:24:00,89.805,89.805,89.8,89.805,166100000.0
2009-11-06 20:25:00,89.81,89.815,89.805,89.81,270700000.0
2009-11-06 20:26:00,89.81,89.83,89.81,89.82,273900000.0
2009-11-06 20:27:00,89.815,89.82,89.81,89.81,354400000.0
2009-11-06 20:28:00,89.81,89.815,89.805,89.805,319300002.0
2009-11-06 20:29:00,89.805,89.815,89.805,89.805,560500001.0
2009-11-06 20:30:00,89.81,89.835,89.805,89.835,401299999.0
2009-11-06 20:31:00,89.835,89.835,89.815,89.82,251299994.0
2009-11-06 20:32:00,89.82,89.84,89.82,89.835,139100000.0
2009-11-06 20:33:00,89.835,89.835,89.825,89.825,243300000.0
2009-11-06 20:34:00,89.825,89.825,89.805,89.805,436999999.0
2009-11-06 20:35:00,89.805,89.815,89.805,89.81,215699999.0
2009-11-06 20:36:00,89.81,89.82,89.8,89.815,320600000.0
2009-11-06 20:37:00,89.815,89.82,89.805,89.81,437600001.0
2009-11-06 20:38:00,89.81,89.815,89.81,89.81,234800000.0
2009-11-06 20:39:00,89.815,89.82,89.805,89.81,470999993.0
2009-11-06 20:40:00,89.815,89.815,89.8,89.805,278400002.0
2009-11-06 20:41:00,89.805,89.81,89.8,89.81,403199999.0
2009-11-06 20:42:00,89.81,89.815,89.81,89.81,123999998.0
2009-11-06 20:43:00,89.81,89.815,89.81,89.815,93600000.0
2009-11-06 20:44:00,89.815,89.83,89.81,89.815,485099998.0
2009-11-06 20:45:00,89.815,89.84,89.815,89.835,585099999.0
2009-11-06 20:46:00,89.835,89.835,89.805,89.815,277799999.0
2009-11-06 20:47:00,89.81,89.835,89.805,89.825,436200000.0
2009-11-06 20:48:00,89.825,89.845,89.825,89.835,213500000.0
2009-11-06 20:49:00,89.835,89.835,89.815,89.82,200200000.0
2009-11-06 20:50:00,89.825,89.825,89.805,89.81,627499992.0
2009-11-06 20:51:00,89.81,89.81,89.8,89.805,240700000.0
2009-11-06 20:52:00,89.805,89.815,89.79,89.815,358600001.0
2009-11-06 20:53:00,89.815,89.835,89.805,89.83,362200001.0
2009-11-06 20:54:00,89.83,89.83,89.83,89.83,130200000.0
2009-11-06 20:55:00,89.83,89.84,89.83,89.84,282900001.0
2009-11-06 20:56:00,89.84,89.84,89.825,89.835,316599999.0
2009-11-06 20:57:00,89.835,89.835,89.825,89.83,399600007.0
2009-11-06 20:58:00,89.83,89.83,89.83,89.83,142600002.0
2009-11-06 20:59:00,89.83,89.84,89.83,89.835,329199999.0
2009-11-06 21:00:00,89.835,89.84,89.83,89.835,739699999.0
2009-11-06 21:01:00,89.83,89.835,89.83,89.83,120500001.0
2009-11-06 21:02:00,89.83,89.83,89.815,89.825,646600003.0
2009-11-06 21:03:00,89.825,89.835,89.825,89.825,284300000.0
2009-11-06 21:04:00,89.825,89.83,89.805,89.825,317400002.0
2009-11-06 21:05:00,89.82,89.835,89.805,89.805,482600000.0
2009-11-06 21:06:00,89.805,89.825,89.8,89.825,228100000.0
2009-11-06 21:07:00,89.825,89.84,89.82,89.83,288700000.0
2009-11-06 21:08:00,89.83,89.83,89.825,89.825,155100000.0
2009-11-06 21:09:00,89.83,89.86,89.825,89.835,1019200001.0
2009-11-06 21:10:00,89.835,89.84,89.825,89.83,309799999.0
2009-11-06 21:11:00,89.83,89.83,89.82,89.825,152100000.0
2009-11-06 21:12:00,89.83,89.83,89.82,89.825,127400000.0
2009-11-06 21:13:00,89.825,89.825,89.825,89.825,21600000.0
2009-11-06 21:14:00,89.825,89.83,89.825,89.83,434100001.0
2009-11-06 21:15:00,89.83,89.83,89.83,89.83,57600000.0
2009-11-06 21:16:00,89.83,89.835,89.83,89.835,178300001.0
2009-11-06 21:17:00,89.835,89.84,89.835,89.835,90000001.0
2009-11-06 21:18:00,89.835,89.85,89.835,89.845,522399999.0
2009-11-06 21:19:00,89.845,89.855,89.845,89.845,254699999.0
2009-11-06 21:20:00,89.845,89.845,89.815,89.825,288699999.0
2009-11-06 21:21:00,89.825,89.83,89.825,89.83,20800000.0
2009-11-06 21:22:00,89.83,89.835,89.83,89.835,134400000.0
2009-11-06 21:23:00,89.835,89.835,89.825,89.825,82899999.0
2009-11-06 21:24:00,89.825,89.825,89.825,89.825,53700000.0
2009-11-06 21:25:00,89.83,89.84,89.825,89.835,274500001.0
2009-11-06 21:26:00,89.83,89.835,89.82,89.83,237300001.0
2009-11-06 21:27:00,89.83,89.835,89.82,89.83,380900001.0
2009-11-06 21:28:00,89.83,89.83,89.83,89.83,48400000.0
2009-11-06 21:29:00,89.83,89.83,89.82,89.83,65000000.0
2009-11-06 21:30:00,89.825,89.825,89.82,89.825,119000000.0
2009-11-06 21:31:00,89.825,89.83,89.825,89.83,113100000.0
2009-11-06 21:32:00,89.83,89.85,89.83,89.835,356300003.0
2009-11-06 21:33:00,89.835,89.855,89.83,89.845,557799992.0
2009-11-06 21:34:00,89.845,89.85,89.84,89.85,121399998.0
2009-11-06 21:35:00,89.845,89.845,89.84,89.84,188899999.0
2009-11-06 21:36:00,89.84,89.865,89.84,89.86,273099997.0
2009-11-06 21:37:00,89.865,89.87,89.865,89.87,262099999.0
2009-11-06 21:38:00,89.87,89.88,89.87,89.88,255299995.0
2009-11-06 21:39:00,89.88,89.885,89.875,89.885,215299999.0
2009-11-06 21:40:00,89.885,89.885,89.88,89.885,94700000.0
2009-11-06 21:41:00,89.885,89.885,89.875,89.88,69100000.0
2009-11-06 21:42:00,89.88,89.92,89.875,89.905,475000002.0
2009-11-06 21:43:00,89.91,89.925,89.905,89.915,315499997.0
2009-11-06 21:44:00,89.915,89.915,89.905,89.905,212799996.0
2009-11-06 21:45:00,89.905,89.91,89.9,89.91,183099997.0
2009-11-06 21:46:00,89.9,89.91,89.895,89.905,413599999.0
2009-11-06 21:47:00,89.905,89.925,89.905,89.92,624499998.0
2009-11-06 21:48:00,89.915,89.92,89.91,89.915,527900000.0
2009-11-06 21:49:00,89.92,89.92,89.915,89.92,173399999.0
2009-11-06 21:50:00,89.92,89.925,89.92,89.925,342999998.0
2009-11-06 21:51:00,89.925,89.935,89.92,89.92,308700000.0
2009-11-06 21:52:00,89.92,89.93,89.92,89.93,519199996.0
2009-11-06 21:53:00,89.93,89.935,89.925,89.925,220799999.0
2009-11-06 21:54:00,89.925,89.935,89.92,89.925,341999997.0
2009-11-06 21:55:00,89.925,89.93,89.92,89.925,243900000.0
2009-11-06 21:56:00,89.925,89.93,89.925,89.93,408800000.0
2009-11-06 21:57:00,89.93,89.93,89.925,89.925,561699989.0
2009-11-06 21:58:00,89.93,89.935,89.925,89.935,154799996.0
2009-11-06 21:59:00,89.935,89.97,89.935,89.965,608600001.0
2009-11-06 22:00:00,89.965,89.965,89.915,89.925,628800000.0
2009-11-06 22:01:00,89.925,89.925,89.915,89.925,318400000.0
2009-11-06 22:02:00,89.925,89.925,89.925,89.925,107200000.0
2009-11-06 22:03:00,89.925,89.945,89.92,89.935,154800000.0
2009-11-06 22:04:00,89.935,89.95,89.935,89.945,165600000.0
2009-11-06 22:05:00,89.945,89.995,89.945,89.99,159700000.0
2009-11-06 22:06:00,89.99,89.99,89.98,89.99,141400000.0
2009-11-06 22:07:00,89.99,89.99,89.98,89.985,77700000.0
2009-11-06 22:08:00,89.985,89.985,89.96,89.975,193100001.0
2009-11-06 22:09:00,89.975,89.99,89.97,89.975,170800000.0
2009-11-06 22:10:00,89.975,89.985,89.955,89.96,374100000.0
2009-11-06 22:11:00,89.96,89.96,89.94,89.945,165800000.0
2009-11-06 22:12:00,89.945,89.945,89.875,89.885,335600000.0
2009-11-06 22:13:00,89.885,89.92,89.885,89.92,140200000.0
2009-11-06 22:14:00,89.92,89.935,89.92,89.925,116600000.0
2009-11-06 22:15:00,89.925,89.925,89.925,89.925,152100000.0
2009-11-06 22:16:00,89.925,89.93,89.925,89.925,160000000.0
2009-11-06 22:17:00,89.925,89.925,89.92,89.92,144000000.0
2009-11-06 22:18:00,89.92,89.92,89.91,89.91,117600000.0
2009-11-06 22:19:00,89.91,89.91,89.91,89.91,36100000.0
2009-11-06 22:20:00,89.91,89.92,89.91,89.915,167000000.0
2009-11-06 22:21:00,89.915,89.92,89.915,89.915,103600000.0
2009-11-06 22:22:00,89.915,89.925,89.915,89.925,50400000.0
2009-11-06 22:23:00,89.925,89.925,89.925,89.925,24700000.0
2009-11-06 22:24:00,89.925,89.93,89.915,89.925,51200000.0
2009-11-06 22:25:00,89.925,89.93,89.925,89.925,14000000.0
2009-11-06 22:26:00,89.925,89.925,89.925,89.925,9600000.0
2009-11-06 22:27:00,89.925,89.93,89.915,89.925,73700000.0
2009-11-06 22:28:00,89.915,89.925,89.915,89.915,88800000.0
2009-11-06 22:29:00,89.915,89.925,89.91,89.91,124000000.0
2009-11-06 22:30:00,89.905,89.91,89.9,89.9,125200000.0
2009-11-06 22:31:00,89.9,89.905,89.89,89.9,159600000.0
2009-11-06 22:32:00,89.9,89.9,89.89,89.895,68600000.0
2009-11-06 22:33:00,89.895,89.9,89.89,89.89,66000000.0
2009-11-06 22:34:00,89.89,89.89,89.89,89.89,56000000.0
2009-11-06 22:35:00,89.89,89.89,89.88,89.885,99800000.0
2009-11-06 22:36:00,89.88,89.885,89.88,89.885,247000000.0
2009-11-06 22:37:00,89.885,89.89,89.88,89.89,100700000.0
2009-11-06 22:38:00,89.89,89.9,89.89,89.9,26800000.0
2009-11-06 22:39:00,89.9,89.9,89.89,89.89,93100000.0
2009-11-06 22:40:00,89.89,89.9,89.89,89.9,113400000.0
2009-11-06 22:41:00,89.905,89.92,89.9,89.92,241100000.0
2009-11-06 22:42:00,89.92,89.93,89.92,89.925,62600000.0
2009-11-06 22:43:00,89.92,89.925,89.92,89.925,28000000.0
2009-11-06 22:44:00,89.935,89.94,89.935,89.935,136800000.0
2009-11-06 22:45:00,89.935,89.94,89.93,89.935,133400000.0
2009-11-06 22:46:00,89.94,89.945,89.935,89.94,109200000.0
2009-11-06 22:47:00,89.94,89.945,89.935,89.945,85400000.0
2009-11-06 22:48:00,89.945,89.95,89.94,89.94,84900000.0
2009-11-06 22:49:00,89.94,89.945,89.94,89.945,165900000.0
2009-11-06 22:50:00,89.945,89.95,89.945,89.95,98600000.0
2009-11-06 22:51:00,89.95,89.965,89.945,89.96,205000000.0
2009-11-06 22:52:00,89.96,89.96,89.95,89.955,151200000.0
2009-11-06 22:53:00,89.95,89.96,89.95,89.96,111600000.0
2009-11-06 22:54:00,89.96,89.97,89.955,89.955,118800000.0
2009-11-06 22:55:00,89.955,89.955,89.955,89.955,66000000.0
2009-11-06 22:56:00,89.955,89.955,89.955,89.955,51000000.0
2009-11-06 22:57:00,89.96,89.965,89.96,89.96,339900000.0
2009-11-06 22:58:00,89.96,89.96,89.95,89.95,86400000.0
2009-11-06 22:59:00,89.95,89.955,89.95,89.95,51600000.0
2009-11-09 00:00:00,89.99,89.99,89.99,89.99,12000000.0
2009-11-09 00:01:00,89.99,89.995,89.99,89.995,9800000.0
2009-11-09 00:02:00,89.995,90.005,89.995,90.005,67300000.0
2009-11-09 00:03:00,90.0,90.0,89.995,90.0,24000000.0
2009-11-09 00:04:00,89.995,89.995,89.985,89.985,12000000.0
2009-11-09 00:05:00,89.985,89.99,89.985,89.985,31200000.0
2009-11-09 00:06:00,89.985,89.985,89.98,89.98,46600000.0
2009-11-09 00:07:00,89.98,89.98,89.925,89.925,82400000.0
2009-11-09 00:08:00,89.925,89.925,89.775,89.805,87600000.0
2009-11-09 00:09:00,89.805,89.82,89.8,89.82,29100000.0
2009-11-09 00:10:00,89.825,89.83,89.82,89.82,39600000.0
2009-11-09 00:11:00,89.825,89.835,89.82,89.825,63400000.0
2009-11-09 00:12:00,89.82,89.82,89.8,89.805,38000000.0
2009-11-09 00:13:00,89.8,89.8,89.775,89.8,64000000.0
2009-11-09 00:14:00,89.805,89.83,89.8,89.83,58800000.0
2009-11-09 00:15:00,89.83,89.855,89.83,89.855,29200000.0
2009-11-09 00:16:00,89.855,89.89,89.855,89.875,58600000.0
2009-11-09 00:17:00,89.875,89.88,89.86,89.86,48700000.0
2009-11-09 00:18:00,89.87,89.875,89.865,89.87,26400000.0
2009-11-09 00:19:00,89.865,89.865,89.86,89.865,10400000.0
2009-11-09 00:20:00,89.865,89.875,89.865,89.875,24000000.0
2009-11-09 00:21:00,89.87,89.87,89.865,89.87,12800000.0
2009-11-09 00:22:00,89.865,89.87,89.865,89.87,16800000.0
2009-11-09 00:23:00,89.74,89.746,89.736,89.743,4800000.0
2009-11-09 00:24:00,89.87,89.87,89.87,89.87,4800000.0
2009-11-09 00:25:00,89.75,89.756,89.743,89.743,15200000.0
2009-11-09 00:26:00,89.87,89.87,89.865,89.865,15200000.0
2009-11-09 00:27:00,89.865,89.865,89.865,89.865,4800000.0
2009-11-09 00:28:00,89.865,89.865,89.865,89.865,2400000.0
2009-11-09 00:29:00,89.87,89.89,89.87,89.89,21600000.0
2009-11-09 00:30:00,89.895,89.895,89.88,89.885,25500000.0
2009-11-09 00:31:00,89.885,89.885,89.88,89.88,20500000.0
2009-11-09 00:32:00,89.885,89.885,89.88,89.885,26400000.0
2009-11-09 00:33:00,89.885,89.885,89.885,89.885,21600000.0
2009-11-09 00:34:00,89.885,89.89,89.885,89.89,22400000.0
2009-11-09 00:35:00,89.89,89.89,89.885,89.89,44000000.0
2009-11-09 00:36:00,89.89,89.89,89.885,89.885,36000000.0
2009-11-09 00:37:00,89.885,89.885,89.875,89.875,43200000.0
2009-11-09 00:38:00,89.875,89.875,89.875,89.875,19200000.0
2009-11-09 00:39:00,89.875,89.875,89.855,89.87,39000000.0
2009-11-09 00:40:00,89.865,89.865,89.865,89.865,19200000.0
2009-11-09 00:41:00,89.865,89.865,89.86,89.86,21600000.0
2009-11-09 00:42:00,89.86,89.865,89.86,89.86,25000000.0
2009-11-09 00:43:00,89.86,89.86,89.86,89.86,21600000.0
2009-11-09 00:44:00,89.865,89.865,89.865,89.865,19200000.0
2009-11-09 00:45:00,89.865,89.865,89.865,89.865,36000000.0
2009-11-09 00:46:00,89.865,89.865,89.845,89.845,28400000.0
2009-11-09 00:47:00,89.845,89.855,89.845,89.855,20200000.0
2009-11-09 00:48:00,89.845,89.855,89.82,89.835,122200000.0
2009-11-09 00:49:00,89.85,89.86,89.84,89.86,56100000.0
2009-11-09 00:50:00,89.86,89.86,89.845,89.86,15700000.0
2009-11-09 00:51:00,89.865,89.875,89.845,89.845,64400000.0
2009-11-09 00:52:00,89.845,89.865,89.845,89.865,48800000.0
2009-11-09 00:53:00,89.865,89.865,89.865,89.865,11200000.0
2009-11-09 00:54:00,89.865,89.87,89.845,89.845,36000000.0
2009-11-09 00:55:00,89.845,89.845,89.845,89.845,42800000.0
2009-11-09 00:56:00,89.845,89.845,89.845,89.845,12000000.0
2009-11-09 00:57:00,89.84,89.845,89.835,89.835,29100000.0
2009-11-09 00:58:00,89.835,89.845,89.835,89.84,32000000.0
2009-11-09 00:59:00,89.835,89.845,89.835,89.845,64400000.0
2009-11-09 01:00:00,89.845,89.85,89.815,89.815,83200000.0
2009-11-09 01:01:00,89.82,89.82,89.815,89.82,44000000.0
2009-11-09 01:02:00,89.82,89.82,89.775,89.78,169040000.0
2009-11-09 01:03:00,89.78,89.79,89.765,89.775,186600000.0
2009-11-09 01:04:00,89.775,89.79,89.725,89.755,243800000.0
2009-11-09 01:05:00,89.75,89.77,89.73,89.735,84300000.0
2009-11-09 01:06:00,89.74,89.77,89.71,89.715,197500000.0
2009-11-09 01:07:00,89.715,89.74,89.71,89.725,47800000.0
2009-11-09 01:08:00,89.72,89.725,89.71,89.715,43700000.0
2009-11-09 01:09:00,89.715,89.735,89.685,89.685,178740001.0
2009-11-09 01:10:00,89.69,89.705,89.69,89.695,103800000.0
2009-11-09 01:11:00,89.705,89.705,89.685,89.7,26600000.0
2009-11-09 01:12:00,89.7,89.71,89.7,89.71,72900000.0
2009-11-09 01:13:00,89.715,89.715,89.705,89.715,90500000.0
2009-11-09 01:14:00,89.715,89.73,89.71,89.73,238400000.0
2009-11-09 01:15:00,89.725,89.73,89.72,89.725,69800000.0
2009-11-09 01:16:00,89.725,89.75,89.725,89.745,134300000.0
2009-11-09 01:17:00,89.745,89.755,89.745,89.75,216600000.0
2009-11-09 01:18:00,89.75,89.76,89.75,89.755,175000000.0
2009-11-09 01:19:00,89.755,89.775,89.755,89.765,137400000.0
2009-11-09 01:20:00,89.765,89.78,89.76,89.78,204200000.0
2009-11-09 01:21:00,89.775,89.775,89.77,89.77,55500000.0
2009-11-09 01:22:00,89.77,89.775,89.745,89.745,67800000.0
2009-11-09 01:23:00,89.745,89.755,89.74,89.75,58800000.0
2009-11-09 01:24:00,89.755,89.765,89.755,89.755,61200000.0
2009-11-09 01:25:00,89.76,89.765,89.75,89.75,79500000.0
2009-11-09 01:26:00,89.75,89.76,89.75,89.76,72600000.0
2009-11-09 01:27:00,89.76,89.775,89.755,89.775,158400000.0
2009-11-09 01:28:00,89.78,89.8,89.765,89.785,205700000.0
2009-11-09 01:29:00,89.785,89.785,89.77,89.77,79000000.0
2009-11-09 01:30:00,89.775,89.815,89.775,89.815,71700000.0
2009-11-09 01:31:00,89.815,89.85,89.815,89.835,171800000.0
2009-11-09 01:32:00,89.835,89.84,89.83,89.835,69100000.0
2009-11-09 01:33:00,89.835,89.835,89.82,89.82,106300000.0
2009-11-09 01:34:00,89.825,89.825,89.815,89.82,27200000.0
2009-11-09 01:35:00,89.82,89.855,89.815,89.855,51400000.0
2009-11-09 01:36:00,89.855,89.855,89.845,89.85,59400000.0
2009-11-09 01:37:00,89.85,89.85,89.85,89.85,6700000.0
2009-11-09 01:38:00,89.85,89.86,89.85,89.85,25100000.0
2009-11-09 01:39:00,89.85,89.855,89.845,89.85,54100000.0
2009-11-09 01:40:00,89.85,89.85,89.85,89.85,10400000.0
2009-11-09 01:41:00,89.85,89.87,89.85,89.87,119500000.0
2009-11-09 01:42:00,89.865,89.87,89.865,89.87,22200000.0
2009-11-09 01:43:00,89.87,89.87,89.87,89.87,21900000.0
2009-11-09 01:44:00,89.885,89.91,89.885,89.91,107900000.0
2009-11-09 01:45:00,89.91,89.945,89.905,89.93,139200000.0
2009-11-09 01:46:00,89.93,89.95,89.925,89.94,78500000.0
2009-11-09 01:47:00,89.94,89.94,89.925,89.94,39300000.0
2009-11-09 01:48:00,89.935,89.935,89.88,89.88,226500000.0
2009-11-09 01:49:00,89.885,89.885,89.88,89.88,17700000.0
2009-11-09 01:50:00,89.88,89.88,89.875,89.875,22400000.0
2009-11-09 01:51:00,89.88,89.885,89.875,89.885,19800000.0
2009-11-09 01:52:00,89.895,89.9,89.895,89.895,56000000.0
2009-11-09 01:53:00,89.9,89.9,89.895,89.895,48300000.0
2009-11-09 01:54:00,89.89,89.89,89.87,89.87,97800000.0
2009-11-09 01:55:00,89.87,89.87,89.855,89.855,50000000.0
2009-11-09 01:56:00,89.855,89.865,89.85,89.865,151700000.0
2009-11-09 01:57:00,89.86,89.865,89.855,89.855,62500000.0
2009-11-09 01:58:00,89.87,89.87,89.86,89.865,19800000.0
2009-11-09 01:59:00,89.865,89.89,89.865,89.88,14700000.0
2009-11-09 02:00:00,89.88,89.88,89.86,89.875,82900000.0
2009-11-09 02:01:00,89.875,89.885,89.865,89.88,197700000.0
2009-11-09 02:02:00,89.88,89.89,89.87,89.885,217200000.0
2009-11-09 02:03:00,89.885,89.89,89.885,89.89,21000000.0
2009-11-09 02:04:00,89.895,89.895,89.885,89.895,54700000.0
2009-11-09 02:05:00,89.895,89.9,89.89,89.89,106600000.0
2009-11-09 02:06:00,89.89,89.895,89.865,89.865,141400000.0
2009-11-09 02:07:00,89.865,89.865,89.84,89.845,261500000.0
2009-11-09 02:08:00,89.845,89.845,89.81,89.815,221200000.0
2009-11-09 02:09:00,89.815,89.815,89.8,89.815,239499999.0
2009-11-09 02:10:00,89.815,89.835,89.815,89.835,185900000.0
2009-11-09 02:11:00,89.83,89.83,89.785,89.795,206400000.0
2009-11-09 02:12:00,89.8,89.8,89.775,89.78,272800000.0
2009-11-09 02:13:00,89.78,89.805,89.78,89.805,254600000.0
2009-11-09 02:14:00,89.805,89.81,89.8,89.81,177700000.0
2009-11-09 02:15:00,89.81,89.815,89.805,89.81,62100000.0
2009-11-09 02:16:00,89.81,89.815,89.8,89.805,117600000.0
2009-11-09 02:17:00,89.805,89.805,89.795,89.8,190000000.0
2009-11-09 02:18:00,89.8,89.81,89.79,89.795,220500000.0
2009-11-09 02:19:00,89.795,89.8,89.795,89.795,299300000.0
2009-11-09 02:20:00,89.795,89.8,89.79,89.8,126000000.0
2009-11-09 02:21:00,89.8,89.82,89.8,89.82,108000000.0
2009-11-09 02:22:00,89.82,89.83,89.82,89.825,268200000.0
2009-11-09 02:23:00,89.82,89.82,89.815,89.815,110200000.0
2009-11-09 02:24:00,89.815,89.82,89.81,89.81,48400000.0
2009-11-09 02:25:00,89.82,89.87,89.82,89.85,438100000.0
2009-11-09 02:26:00,89.845,89.855,89.835,89.85,327000000.0
2009-11-09 02:27:00,89.85,89.885,89.85,89.88,227200000.0
2009-11-09 02:28:00,89.89,89.905,89.865,89.87,282800000.0
2009-11-09 02:29:00,89.87,89.87,89.86,89.865,141300000.0
2009-11-09 02:30:00,89.865,89.88,89.865,89.875,316900000.0
2009-11-09 02:31:00,89.88,89.89,89.865,89.885,330000000.0
2009-11-09 02:32:00,89.885,89.9,89.865,89.885,340600000.0
2009-11-09 02:33:00,89.885,89.905,89.885,89.885,289500000.0
2009-11-09 02:34:00,89.88,89.88,89.87,89.875,268100000.0
2009-11-09 02:35:00,89.875,89.875,89.86,89.87,424700000.0
2009-11-09 02:36:00,89.875,89.88,89.87,89.875,429000000.0
2009-11-09 02:37:00,89.875,89.885,89.87,89.88,162300000.0
2009-11-09 02:38:00,89.885,89.89,89.875,89.88,279200000.0
2009-11-09 02:39:00,89.885,89.895,89.885,89.89,118000000.0
2009-11-09 02:40:00,89.89,89.895,89.88,89.88,240200000.0
2009-11-09 02:41:00,89.88,89.89,89.88,89.89,76100000.0
2009-11-09 02:42:00,89.9,89.93,89.9,89.915,182200000.0
2009-11-09 02:43:00,89.915,89.935,89.915,89.93,168600000.0
2009-11-09 02:44:00,89.93,89.95,89.925,89.95,226700000.0
2009-11-09 02:45:00,89.955,89.965,89.945,89.945,308600000.0
2009-11-09 02:46:00,89.945,89.945,89.92,89.92,253900000.0
2009-11-09 02:47:00,89.92,89.925,89.88,89.88,346670000.0
2009-11-09 02:48:00,89.88,89.905,89.865,89.895,208600000.0
2009-11-09 02:49:00,89.895,89.91,89.89,89.9,164900000.0
2009-11-09 02:50:00,89.905,89.91,89.9,89.91,88800000.0
2009-11-09 02:51:00,89.91,89.92,89.905,89.92,90000000.0
2009-11-09 02:52:00,89.92,89.92,89.915,89.92,26300000.0
2009-11-09 02:53:00,89.915,89.915,89.895,89.9,102000000.0
2009-11-09 02:54:00,89.9,89.91,89.885,89.89,537300000.0
2009-11-09 02:55:00,89.9,89.93,89.9,89.92,281100000.0
2009-11-09 02:56:00,89.92,89.94,89.92,89.92,384100000.0
2009-11-09 02:57:00,89.92,89.935,89.915,89.93,266900000.0
2009-11-09 02:58:00,89.93,89.935,89.915,89.92,167600000.0
2009-11-09 02:59:00,89.92,89.93,89.915,89.93,357200000.0
2009-11-09 03:00:00,89.93,89.93,89.915,89.92,221800000.0
2009-11-09 03:01:00,89.925,89.94,89.92,89.93,182800000.0
2009-11-09 03:02:00,89.935,89.935,89.915,89.92,270300000.0
2009-11-09 03:03:00,89.915,89.925,89.915,89.92,108800000.0
2009-11-09 03:04:00,89.92,89.94,89.915,89.94,289500000.0
2009-11-09 03:05:00,89.94,89.94,89.91,89.915,303100000.0
2009-11-09 03:06:00,89.92,89.92,89.91,89.915,318100000.0
2009-11-09 03:07:00,89.915,89.945,89.91,89.935,294900000.0
2009-11-09 03:08:00,89.94,89.96,89.94,89.94,252900000.0
2009-11-09 03:09:00,89.935,89.945,89.925,89.93,389400000.0
2009-11-09 03:10:00,89.93,89.965,89.93,89.96,221400000.0
2009-11-09 03:11:00,89.96,89.965,89.95,89.955,293200000.0
2009-11-09 03:12:00,89.955,89.955,89.935,89.935,242600000.0
2009-11-09 03:13:00,89.94,89.94,89.935,89.94,149600000.0
2009-11-09 03:14:00,89.94,89.99,89.935,89.985,299400000.0
2009-11-09 03:15:00,89.985,90.03,89.98,90.03,404500000.0
2009-11-09 03:16:00,90.03,90.03,90.01,90.02,430500000.0
2009-11-09 03:17:00,90.02,90.025,90.005,90.02,215900000.0
2009-11-09 03:18:00,90.02,90.02,89.99,89.99,367800000.0
2009-11-09 03:19:00,89.99,89.995,89.99,89.99,114700000.0
2009-11-09 03:20:00,89.985,89.985,89.965,89.965,163600000.0
2009-11-09 03:21:00,89.965,89.98,89.96,89.965,137600000.0
2009-11-09 03:22:00,89.96,89.975,89.96,89.975,149600000.0
2009-11-09 03:23:00,89.975,89.995,89.97,89.985,95900000.0
2009-11-09 03:24:00,89.985,90.01,89.98,90.0,148800000.0
2009-11-09 03:25:00,90.0,90.0,89.995,89.995,100800000.0
2009-11-09 03:26:00,89.99,90.0,89.99,90.0,61900000.0
2009-11-09 03:27:00,90.0,90.005,89.99,89.995,281600000.0
2009-11-09 03:28:00,89.995,90.015,89.99,89.995,267900000.0
2009-11-09 03:29:00,89.995,90.0,89.995,90.0,273400000.0
2009-11-09 03:30:00,89.995,90.105,89.985,90.075,435499999.0
2009-11-09 03:31:00,90.075,90.12,90.06,90.1,946409999.0
2009-11-09 03:32:00,90.095,90.105,90.08,90.085,303300000.0
2009-11-09 03:33:00,90.085,90.1,90.08,90.085,125500000.0
2009-11-09 03:34:00,90.085,90.085,90.055,90.065,150700000.0
2009-11-09 03:35:00,90.065,90.07,90.06,90.065,171800000.0
2009-11-09 03:36:00,90.07,90.07,90.05,90.06,193500000.0
2009-11-09 03:37:00,90.065,90.09,90.065,90.08,189500000.0
2009-11-09 03:38:00,90.08,90.09,90.075,90.08,163400000.0
2009-11-09 03:39:00,90.08,90.105,90.07,90.085,240300000.0
2009-11-09 03:40:00,90.085,90.085,90.075,90.08,90800000.0
2009-11-09 03:41:00,90.08,90.09,90.075,90.08,121200000.0
2009-11-09 03:42:00,90.08,90.085,90.07,90.075,250700000.0
2009-11-09 03:43:00,90.075,90.1,90.075,90.1,327000000.0
2009-11-09 03:44:00,90.1,90.1,90.085,90.09,104000000.0
2009-11-09 03:45:00,90.095,90.095,90.08,90.08,97600000.0
2009-11-09 03:46:00,90.08,90.105,90.08,90.1,235400000.0
2009-11-09 03:47:00,90.1,90.115,90.1,90.1,194100000.0
2009-11-09 03:48:00,90.105,90.105,90.09,90.1,109400000.0
2009-11-09 03:49:00,90.095,90.095,90.08,90.085,120300000.0
2009-11-09 03:50:00,90.085,90.085,90.065,90.07,150000000.0
2009-11-09 03:51:00,90.07,90.085,90.07,90.085,80000000.0
2009-11-09 03:52:00,90.085,90.095,90.075,90.085,104600000.0
2009-11-09 03:53:00,90.085,90.085,90.08,90.085,43000000.0
2009-11-09 03:54:00,90.085,90.09,90.07,90.075,149700000.0
2009-11-09 03:55:00,90.075,90.075,90.06,90.06,146600000.0
2009-11-09 03:56:00,90.06,90.06,90.035,90.05,202200000.0
2009-11-09 03:57:00,90.05,90.05,90.04,90.04,84500000.0
2009-11-09 03:58:00,90.04,90.04,90.035,90.035,23700000.0
2009-11-09 03:59:00,90.035,90.035,90.02,90.02,428100000.0
2009-11-09 04:00:00,90.02,90.035,90.01,90.035,264300000.0
2009-11-09 04:01:00,90.035,90.05,90.035,90.04,182200000.0
2009-11-09 04:02:00,90.04,90.06,90.04,90.05,405900000.0
2009-11-09 04:03:00,90.05,90.065,90.05,90.05,84300000.0
2009-11-09 04:04:00,90.05,90.055,90.035,90.04,315600000.0
2009-11-09 04:05:00,90.035,90.085,90.035,90.065,253000000.0
2009-11-09 04:06:00,90.065,90.065,90.06,90.065,235600000.0
2009-11-09 04:07:00,90.065,90.11,90.06,90.075,469100000.0
2009-11-09 04:08:00,90.075,90.09,90.075,90.085,319800000.0
2009-11-09 04:09:00,90.085,90.09,90.07,90.07,350300000.0
2009-11-09 04:10:00,90.07,90.075,90.06,90.06,263300000.0
2009-11-09 04:11:00,90.06,90.065,90.06,90.065,97600000.0
2009-11-09 04:12:00,90.065,90.065,90.05,90.05,185400000.0
2009-11-09 04:13:00,90.055,90.06,90.04,90.04,285000000.0
2009-11-09 04:14:00,90.04,90.05,90.04,90.05,218800000.0
2009-11-09 04:15:00,90.05,90.075,90.05,90.07,204200000.0
2009-11-09 04:16:00,90.075,90.11,90.075,90.1,273100000.0
2009-11-09 04:17:00,90.1,90.115,90.085,90.115,417499998.0
2009-11-09 04:18:00,90.115,90.155,90.115,90.15,637200000.0
2009-11-09 04:19:00,90.15,90.15,90.12,90.125,374599999.0
2009-11-09 04:20:00,90.12,90.14,90.115,90.135,296500000.0
2009-11-09 04:21:00,90.14,90.17,90.14,90.17,289500000.0
2009-11-09 04:22:00,90.17,90.18,90.165,90.175,584299997.0
2009-11-09 04:23:00,90.17,90.17,90.16,90.17,134700000.0
2009-11-09 04:24:00,90.175,90.18,90.16,90.17,307700000.0
2009-11-09 04:25:00,90.175,90.18,90.165,90.17,439399996.0
2009-11-09 04:26:00,90.175,90.175,90.16,90.17,312199999.0
2009-11-09 04:27:00,90.17,90.18,90.16,90.17,394500000.0
2009-11-09 04:28:00,90.17,90.17,90.14,90.15,370000000.0
2009-11-09 04:29:00,90.15,90.165,90.15,90.155,560100000.0
2009-11-09 04:30:00,90.155,90.155,90.14,90.15,265900000.0
2009-11-09 04:31:00,90.15,90.15,90.14,90.14,133900000.0
2009-11-09 04:32:00,90.14,90.145,90.135,90.14,264400000.0
2009-11-09 04:33:00,90.14,90.14,90.13,90.13,153600000.0
2009-11-09 04:34:00,90.13,90.135,90.13,90.13,168600000.0
2009-11-09 04:35:00,90.13,90.135,90.125,90.125,164200000.0
2009-11-09 04:36:00,90.12,90.13,90.1,90.1,264400000.0
2009-11-09 04:37:00,90.1,90.125,90.1,90.12,159300000.0
2009-11-09 04:38:00,90.12,90.12,90.12,90.12,69800000.0
2009-11-09 04:39:00,90.12,90.12,90.115,90.12,172500000.0
2009-11-09 04:40:00,90.12,90.12,90.115,90.12,74900000.0
2009-11-09 04:41:00,90.12,90.12,90.12,90.12,135400000.0
2009-11-09 04:42:00,90.12,90.14,90.12,90.14,106600000.0
2009-11-09 04:43:00,90.14,90.16,90.14,90.15,159900000.0
2009-11-09 04:44:00,90.15,90.155,90.15,90.15,156900000.0
2009-11-09 04:45:00,90.15,90.17,90.15,90.155,402000000.0
2009-11-09 04:46:00,90.15,90.16,90.14,90.16,351500000.0
2009-11-09 04:47:00,90.16,90.165,90.14,90.165,223200000.0
2009-11-09 04:48:00,90.16,90.175,90.145,90.155,286800000.0
2009-11-09 04:49:00,90.155,90.165,90.15,90.16,374800000.0
2009-11-09 04:50:00,90.16,90.175,90.155,90.16,300400000.0
2009-11-09 04:51:00,90.165,90.175,90.155,90.16,341800000.0
2009-11-09 04:52:00,90.165,90.175,90.16,90.16,308000000.0
2009-11-09 04:53:00,90.16,90.17,90.16,90.165,181200000.0
2009-11-09 04:54:00,90.165,90.175,90.16,90.17,492400004.0
2009-11-09 04:55:00,90.17,90.185,90.155,90.17,377900001.0
2009-11-09 04:56:00,90.17,90.175,90.16,90.17,266600000.0
2009-11-09 04:57:00,90.17,90.195,90.17,90.195,595999998.0
2009-11-09 04:58:00,90.195,90.195,90.17,90.195,1053200002.0
2009-11-09 04:59:00,90.19,90.2,90.19,90.195,279900000.0
2009-11-09 05:00:00,90.195,90.2,90.19,90.19,302200000.0
2009-11-09 05:01:00,90.19,90.19,90.17,90.18,209800000.0
2009-11-09 05:02:00,90.18,90.21,90.18,90.205,307900000.0
2009-11-09 05:03:00,90.205,90.22,90.195,90.2,251000000.0
2009-11-09 05:04:00,90.205,90.205,90.2,90.2,260100000.0
2009-11-09 05:05:00,90.18,90.21,90.175,90.21,363600000.0
2009-11-09 05:06:00,90.21,90.21,90.19,90.19,227700000.0
2009-11-09 05:07:00,90.195,90.2,90.185,90.19,297800000.0
2009-11-09 05:08:00,90.19,90.195,90.185,90.19,270000000.0
2009-11-09 05:09:00,90.19,90.2,90.18,90.19,282200000.0
2009-11-09 05:10:00,90.19,90.195,90.17,90.17,245999999.0
2009-11-09 05:11:00,90.17,90.195,90.17,90.19,111500000.0
2009-11-09 05:12:00,90.19,90.19,90.175,90.18,242600000.0
2009-11-09 05:13:00,90.18,90.19,90.17,90.19,219900000.0
2009-11-09 05:14:00,90.19,90.19,90.18,90.185,104500000.0
2009-11-09 05:15:00,90.185,90.185,90.18,90.185,150400000.0
2009-11-09 05:16:00,90.185,90.2,90.18,90.2,291900000.0
2009-11-09 05:17:00,90.195,90.2,90.19,90.2,177200000.0
2009-11-09 05:18:00,90.195,90.195,90.175,90.18,299600000.0
2009-11-09 05:19:00,90.18,90.185,90.175,90.18,249400000.0
2009-11-09 05:20:00,90.18,90.19,90.18,90.185,236900000.0
2009-11-09 05:21:00,90.185,90.19,90.18,90.18,209400000.0
2009-11-09 05:22:00,90.18,90.18,90.155,90.16,316200000.0
2009-11-09 05:23:00,90.16,90.16,90.16,90.16,155200000.0
2009-11-09 05:24:00,90.16,90.16,90.155,90.155,148200000.0
2009-11-09 05:25:00,90.155,90.155,90.15,90.15,216800000.0
2009-11-09 05:26:00,90.15,90.16,90.15,90.15,315400000.0
2009-11-09 05:27:00,90.155,90.16,90.15,90.16,224800000.0
2009-11-09 05:28:00,90.155,90.17,90.155,90.165,288200000.0
2009-11-09 05:29:00,90.165,90.17,90.165,90.165,218700000.0
2009-11-09 05:30:00,90.165,90.17,90.165,90.165,138600000.0
2009-11-09 05:31:00,90.17,90.17,90.15,90.15,168900000.0
2009-11-09 05:32:00,90.15,90.15,90.135,90.14,115500000.0
2009-11-09 05:33:00,90.14,90.14,90.13,90.135,194800000.0
2009-11-09 05:34:00,90.135,90.135,90.135,90.135,59200000.0
2009-11-09 05:35:00,90.135,90.135,90.12,90.13,106300000.0
2009-11-09 05:36:00,90.13,90.17,90.13,90.16,371000000.0
2009-11-09 05:37:00,90.16,90.165,90.155,90.165,224400000.0
2009-11-09 05:38:00,90.165,90.165,90.16,90.165,153400000.0
2009-11-09 05:39:00,90.165,90.195,90.165,90.195,334700000.0
2009-11-09 05:40:00,90.195,90.2,90.19,90.19,234900000.0
2009-11-09 05:41:00,90.19,90.2,90.19,90.195,208900000.0
2009-11-09 05:42:00,90.19,90.205,90.19,90.195,127300000.0
2009-11-09 05:43:00,90.195,90.21,90.175,90.2,446900000.0
2009-11-09 05:44:00,90.2,90.22,90.195,90.195,235100000.0
2009-11-09 05:45:00,90.2,90.205,90.2,90.2,78400000.0
2009-11-09 05:46:00,90.205,90.205,90.185,90.19,184000000.0
2009-11-09 05:47:00,90.19,90.19,90.18,90.18,166500000.0
2009-11-09 05:48:00,90.18,90.215,90.18,90.195,289500000.0
2009-11-09 05:49:00,90.19,90.21,90.19,90.205,268000000.0
2009-11-09 05:50:00,90.205,90.22,90.205,90.215,279800000.0
2009-11-09 05:51:00,90.21,90.22,90.2,90.21,408400000.0
2009-11-09 05:52:00,90.205,90.21,90.2,90.21,189800000.0
2009-11-09 05:53:00,90.21,90.215,90.205,90.21,170900000.0
2009-11-09 05:54:00,90.21,90.22,90.21,90.21,234900000.0
2009-11-09 05:55:00,90.205,90.21,90.2,90.21,127300000.0
2009-11-09 05:56:00,90.215,90.22,90.21,90.215,219800000.0
2009-11-09 05:57:00,90.215,90.22,90.21,90.22,102600000.0
2009-11-09 05:58:00,90.22,90.22,90.185,90.195,235600000.0
2009-11-09 05:59:00,90.2,90.2,90.18,90.185,214000000.0
2009-11-09 06:00:00,90.18,90.185,90.17,90.175,196700000.0
2009-11-09 06:01:00,90.175,90.18,90.16,90.16,104700000.0
2009-11-09 06:02:00,90.155,90.16,90.13,90.13,233700000.0
2009-11-09 06:03:00,90.13,90.135,90.12,90.13,225700000.0
2009-11-09 06:04:00,90.13,90.13,90.115,90.115,123400000.0
2009-11-09 06:05:00,90.115,90.12,90.085,90.09,300000000.0
2009-11-09 06:06:00,90.09,90.12,90.09,90.12,169000000.0
2009-11-09 06:07:00,90.12,90.125,90.12,90.12,63000000.0
2009-11-09 06:08:00,90.12,90.13,90.115,90.13,71500000.0
2009-11-09 06:09:00,90.13,90.15,90.13,90.145,119400000.0
2009-11-09 06:10:00,90.14,90.14,90.115,90.115,263700000.0
2009-11-09 06:11:00,90.115,90.135,90.115,90.135,331600000.0
2009-11-09 06:12:00,90.14,90.15,90.115,90.115,388100000.0
2009-11-09 06:13:00,90.115,90.13,90.115,90.125,124000000.0
2009-11-09 06:14:00,90.125,90.125,90.11,90.11,60000000.0
2009-11-09 06:15:00,90.115,90.115,90.11,90.115,253200000.0
2009-11-09 06:16:00,90.115,90.115,90.08,90.085,291700000.0
2009-11-09 06:17:00,90.085,90.085,90.05,90.07,327700000.0
2009-11-09 06:18:00,90.075,90.08,90.05,90.05,136800000.0
2009-11-09 06:19:00,90.055,90.095,90.055,90.09,351800000.0
2009-11-09 06:20:00,90.085,90.085,90.06,90.06,233900000.0
2009-11-09 06:21:00,90.06,90.075,90.03,90.04,379499999.0
2009-11-09 06:22:00,90.04,90.05,90.02,90.025,367300000.0
2009-11-09 06:23:00,90.02,90.03,90.02,90.03,374400000.0
2009-11-09 06:24:00,90.03,90.04,90.02,90.04,186300000.0
2009-11-09 06:25:00,90.04,90.055,90.04,90.05,75800000.0
2009-11-09 06:26:00,90.05,90.05,90.035,90.035,189500000.0
2009-11-09 06:27:00,90.035,90.045,90.03,90.04,381000000.0
2009-11-09 06:28:00,90.04,90.04,90.0,90.01,437000000.0
2009-11-09 06:29:00,90.01,90.03,90.005,90.03,363900000.0
2009-11-09 06:30:00,90.035,90.045,90.03,90.04,199200000.0
2009-11-09 06:31:00,90.045,90.06,90.04,90.05,281500000.0
2009-11-09 06:32:00,90.05,90.055,90.05,90.05,371800000.0
2009-11-09 06:33:00,90.055,90.08,90.055,90.075,302800000.0
2009-11-09 06:34:00,90.075,90.075,90.07,90.075,140600000.0
2009-11-09 06:35:00,90.075,90.075,90.075,90.075,21600000.0
2009-11-09 06:36:00,90.075,90.075,90.07,90.075,73700000.0
2009-11-09 06:37:00,90.075,90.075,90.06,90.07,114200000.0
2009-11-09 06:38:00,90.07,90.08,90.07,90.075,102300000.0
2009-11-09 06:39:00,90.075,90.08,90.07,90.075,111800000.0
2009-11-09 06:40:00,90.075,90.08,90.07,90.08,180800000.0
2009-11-09 06:41:00,90.08,90.11,90.08,90.11,108400000.0
2009-11-09 06:42:00,90.11,90.11,90.09,90.09,267400000.0
2009-11-09 06:43:00,90.09,90.095,90.085,90.085,177100000.0
2009-11-09 06:44:00,90.085,90.085,90.07,90.07,197900000.0
2009-11-09 06:45:00,90.07,90.07,90.06,90.07,350900000.0
2009-11-09 06:46:00,90.07,90.07,90.06,90.06,418200000.0
2009-11-09 06:47:00,90.06,90.07,90.06,90.07,231000000.0
2009-11-09 06:48:00,90.07,90.085,90.065,90.085,152700000.0
2009-11-09 06:49:00,90.085,90.085,90.075,90.08,196500000.0
2009-11-09 06:50:00,90.08,90.095,90.08,90.095,226400000.0
2009-11-09 06:51:00,90.095,90.1,90.09,90.1,234800000.0
2009-11-09 06:52:00,90.105,90.11,90.1,90.105,209100000.0
2009-11-09 06:53:00,90.11,90.12,90.105,90.12,143700000.0
2009-11-09 06:54:00,90.12,90.135,90.12,90.13,360200000.0
2009-11-09 06:55:00,90.13,90.135,90.11,90.13,500900000.0
2009-11-09 06:56:00,90.13,90.135,90.115,90.125,336100000.0
2009-11-09 06:57:00,90.125,90.13,90.125,90.13,39200000.0
2009-11-09 06:58:00,90.135,90.135,90.12,90.13,155800000.0
2009-11-09 06:59:00,90.13,90.13,90.1,90.11,226000000.0
2009-11-09 07:00:00,90.11,90.14,90.105,90.135,315000000.0
2009-11-09 07:01:00,90.135,90.135,90.13,90.135,41100000.0
2009-11-09 07:02:00,90.135,90.16,90.135,90.15,186300000.0
2009-11-09 07:03:00,90.15,90.15,90.145,90.145,162700000.0
2009-11-09 07:04:00,90.145,90.155,90.145,90.15,238500000.0
2009-11-09 07:05:00,90.155,90.17,90.155,90.155,207900000.0
2009-11-09 07:06:00,90.145,90.155,90.14,90.15,176200000.0
2009-11-09 07:07:00,90.155,90.165,90.15,90.15,103800000.0
2009-11-09 07:08:00,90.15,90.16,90.15,90.155,156300000.0
2009-11-09 07:09:00,90.15,90.18,90.15,90.175,136600000.0
2009-11-09 07:10:00,90.175,90.175,90.16,90.16,187300000.0
2009-11-09 07:11:00,90.165,90.165,90.155,90.16,177700000.0
2009-11-09 07:12:00,90.16,90.16,90.155,90.155,244300000.0
2009-11-09 07:13:00,90.155,90.16,90.155,90.155,84200000.0
2009-11-09 07:14:00,90.155,90.155,90.155,90.155,16400000.0
2009-11-09 07:15:00,90.155,90.155,90.15,90.15,82700000.0
2009-11-09 07:16:00,90.15,90.15,90.13,90.14,300000000.0
2009-11-09 07:17:00,90.14,90.14,90.125,90.13,149100000.0
2009-11-09 07:18:00,90.13,90.13,90.115,90.125,111800000.0
2009-11-09 07:19:00,90.125,90.125,90.125,90.125,129100000.0
2009-11-09 07:20:00,90.12,90.13,90.12,90.12,259300000.0
2009-11-09 07:21:00,90.12,90.13,90.12,90.13,174500000.0
2009-11-09 07:22:00,90.13,90.14,90.12,90.13,165700000.0
2009-11-09 07:23:00,90.13,90.14,90.125,90.135,141000000.0
2009-11-09 07:24:00,90.135,90.175,90.135,90.16,91300000.0
2009-11-09 07:25:00,90.16,90.165,90.145,90.145,148400000.0
2009-11-09 07:26:00,90.145,90.145,90.125,90.125,125600000.0
2009-11-09 07:27:00,90.125,90.125,90.11,90.11,130000000.0
2009-11-09 07:28:00,90.11,90.11,90.08,90.085,235100000.0
2009-11-09 07:29:00,90.085,90.085,90.08,90.085,263700000.0
2009-11-09 07:30:00,90.085,90.1,90.085,90.09,112100000.0
2009-11-09 07:31:00,90.1,90.1,90.09,90.09,77000000.0
2009-11-09 07:32:00,90.09,90.105,90.09,90.105,87300000.0
2009-11-09 07:33:00,90.1,90.11,90.1,90.105,86200000.0
2009-11-09 07:34:00,90.105,90.11,90.1,90.11,246900000.0
2009-11-09 07:35:00,90.11,90.11,90.105,90.11,115000000.0
2009-11-09 07:36:00,90.11,90.11,90.11,90.11,1000000.0
2009-11-09 07:37:00,90.031,90.034,90.027,90.031,233200000.0
2009-11-09 07:38:00,90.11,90.14,90.11,90.125,233200000.0
2009-11-09 07:39:00,90.13,90.13,90.12,90.125,316000000.0
2009-11-09 07:40:00,90.125,90.13,90.125,90.13,93900000.0
2009-11-09 07:41:00,90.125,90.13,90.125,90.13,66700000.0
2009-11-09 07:42:00,90.13,90.13,90.11,90.115,265100000.0
2009-11-09 07:43:00,90.115,90.12,90.105,90.11,72600000.0
2009-11-09 07:44:00,90.11,90.12,90.11,90.115,101100000.0
2009-11-09 07:45:00,90.115,90.115,90.11,90.11,94900000.0
2009-11-09 07:46:00,90.11,90.11,90.11,90.11,24300000.0
2009-11-09 07:47:00,90.105,90.12,90.105,90.11,71700000.0
2009-11-09 07:48:00,90.11,90.12,90.1,90.11,206300000.0
2009-11-09 07:49:00,90.11,90.11,90.1,90.11,96400000.0
2009-11-09 07:50:00,90.105,90.11,90.1,90.1,67600000.0
2009-11-09 07:51:00,90.1,90.105,90.075,90.08,262400000.0
2009-11-09 07:52:00,90.08,90.08,90.065,90.07,152900000.0
2009-11-09 07:53:00,90.065,90.065,90.065,90.065,21500000.0
2009-11-09 07:54:00,90.065,90.07,90.05,90.055,237600000.0
2009-11-09 07:55:00,90.055,90.07,90.055,90.07,158000000.0
2009-11-09 07:56:00,90.07,90.08,90.07,90.075,79800000.0
2009-11-09 07:57:00,90.075,90.1,90.07,90.1,226200000.0
2009-11-09 07:58:00,90.105,90.135,90.105,90.13,119000000.0
2009-11-09 07:59:00,90.125,90.13,90.11,90.13,264900000.0
2009-11-09 08:00:00,90.14,90.14,90.1,90.11,207300000.0
2009-11-09 08:01:00,90.11,90.12,90.105,90.105,240200000.0
2009-11-09 08:02:00,90.11,90.12,90.1,90.105,99400000.0
2009-11-09 08:03:00,90.1,90.1,90.075,90.085,296800000.0
2009-11-09 08:04:00,90.08,90.085,90.06,90.06,222200000.0
2009-11-09 08:05:00,90.06,90.075,90.04,90.04,142200000.0
2009-11-09 08:06:00,90.04,90.045,90.03,90.03,297300000.0
2009-11-09 08:07:00,90.03,90.05,90.02,90.02,340700000.0
2009-11-09 08:08:00,90.02,90.05,90.02,90.04,465600000.0
2009-11-09 08:09:00,90.04,90.06,90.04,90.055,266500000.0
2009-11-09 08:10:00,90.055,90.06,90.045,90.06,188700000.0
2009-11-09 08:11:00,90.06,90.065,90.055,90.065,145800000.0
2009-11-09 08:12:00,90.065,90.07,90.06,90.06,234400000.0
2009-11-09 08:13:00,90.06,90.065,90.045,90.055,312600000.0
2009-11-09 08:14:00,90.055,90.07,90.05,90.07,366900000.0
2009-11-09 08:15:00,90.07,90.075,90.06,90.07,189500000.0
2009-11-09 08:16:00,90.07,90.07,90.065,90.065,154600000.0
2009-11-09 08:17:00,90.065,90.07,90.065,90.065,103200000.0
2009-11-09 08:18:00,90.065,90.065,90.06,90.065,222000000.0
2009-11-09 08:19:00,90.065,90.065,90.06,90.06,105400000.0
2009-11-09 08:20:00,90.06,90.06,90.06,90.06,4800000.0
2009-11-09 08:21:00,90.06,90.06,90.06,90.06,47600000.0
2009-11-09 08:22:00,90.06,90.07,90.06,90.07,132800000.0
2009-11-09 08:23:00,90.07,90.07,90.065,90.07,54800000.0
2009-11-09 08:24:00,90.07,90.07,90.06,90.06,75100000.0
2009-11-09 08:25:00,90.055,90.055,90.055,90.055,30800000.0
2009-11-09 08:26:00,90.055,90.06,90.02,90.04,273700000.0
2009-11-09 08:27:00,90.04,90.04,90.025,90.03,110300000.0
2009-11-09 08:28:00,90.03,90.03,90.005,90.01,307900000.0
2009-11-09 08:29:00,90.01,90.035,90.01,90.025,749200001.0
2009-11-09 08:30:00,90.025,90.06,90.025,90.06,254800000.0
2009-11-09 08:31:00,90.055,90.06,90.04,90.04,56500000.0
2009-11-09 08:32:00,90.045,90.045,90.035,90.035,49600000.0
2009-11-09 08:33:00,90.04,90.04,90.025,90.03,351400000.0
2009-11-09 08:34:00,90.03,90.03,90.025,90.025,69100000.0
2009-11-09 08:35:00,90.03,90.03,90.02,90.025,190400005.0
2009-11-09 08:36:00,90.025,90.04,90.02,90.03,462300000.0
2009-11-09 08:37:00,90.035,90.035,90.03,90.03,175400000.0
2009-11-09 08:38:00,90.035,90.035,90.03,90.035,27900000.0
2009-11-09 08:39:00,90.035,90.04,90.03,90.035,227600000.0
2009-11-09 08:40:00,90.03,90.035,90.03,90.035,64600000.0
2009-11-09 08:41:00,90.035,90.04,90.025,90.04,133400000.0
2009-11-09 08:42:00,90.04,90.04,90.03,90.035,154700000.0
2009-11-09 08:43:00,90.03,90.035,90.01,90.025,443700000.0
2009-11-09 08:44:00,90.025,90.04,90.025,90.035,185200000.0
2009-11-09 08:45:00,90.035,90.04,90.03,90.035,286300000.0
2009-11-09 08:46:00,90.04,90.055,90.035,90.055,274200000.0
2009-11-09 08:47:00,90.055,90.07,90.055,90.07,88900000.0
2009-11-09 08:48:00,90.07,90.07,90.05,90.05,97200000.0
2009-11-09 08:49:00,90.045,90.045,90.01,90.01,343000000.0
2009-11-09 08:50:00,90.01,90.02,90.0,90.02,324400000.0
2009-11-09 08:51:00,90.02,90.035,90.02,90.025,154400000.0
2009-11-09 08:52:00,90.03,90.04,90.025,90.03,382000000.0
2009-11-09 08:53:00,90.03,90.05,90.025,90.045,234600000.0
2009-11-09 08:54:00,90.05,90.075,90.04,90.065,461500000.0
2009-11-09 08:55:00,90.065,90.07,90.06,90.06,124500000.0
2009-11-09 08:56:00,90.065,90.065,90.065,90.065,18400000.0
2009-11-09 08:57:00,90.065,90.065,90.065,90.065,130900000.0
2009-11-09 08:58:00,90.065,90.07,90.06,90.06,105600000.0
2009-11-09 08:59:00,90.065,90.065,90.06,90.065,84200000.0
2009-11-09 09:00:00,90.065,90.075,90.065,90.065,211000000.0
2009-11-09 09:01:00,90.065,90.07,90.065,90.07,73500000.0
2009-11-09 09:02:00,90.07,90.075,90.045,90.05,295100000.0
2009-11-09 09:03:00,90.05,90.08,90.05,90.08,132300000.0
2009-11-09 09:04:00,90.09,90.09,90.08,90.09,115800000.0
2009-11-09 09:05:00,90.09,90.155,90.09,90.14,453300000.0
2009-11-09 09:06:00,90.14,90.17,90.135,90.145,333300000.0
2009-11-09 09:07:00,90.145,90.15,90.135,90.145,270400000.0
2009-11-09 09:08:00,90.145,90.15,90.105,90.11,270300000.0
2009-11-09 09:09:00,90.105,90.11,90.09,90.11,169800000.0
2009-11-09 09:10:00,90.11,90.13,90.11,90.13,432899999.0
2009-11-09 09:11:00,90.125,90.125,90.1,90.1,349700000.0
2009-11-09 09:12:00,90.1,90.11,90.08,90.09,423000000.0
2009-11-09 09:13:00,90.09,90.11,90.09,90.11,263700000.0
2009-11-09 09:14:00,90.11,90.12,90.105,90.115,317100000.0
2009-11-09 09:15:00,90.12,90.12,90.09,90.09,102400000.0
2009-11-09 09:16:00,90.09,90.115,90.09,90.11,451100001.0
2009-11-09 09:17:00,90.11,90.13,90.105,90.115,397610000.0
2009-11-09 09:18:00,90.12,90.125,90.11,90.115,682399999.0
2009-11-09 09:19:00,90.115,90.12,90.115,90.115,291700000.0
2009-11-09 09:20:00,90.115,90.15,90.115,90.15,487200000.0
2009-11-09 09:21:00,90.155,90.16,90.13,90.14,341500001.0
2009-11-09 09:22:00,90.14,90.15,90.11,90.11,441800000.0
2009-11-09 09:23:00,90.11,90.13,90.11,90.11,620100000.0
2009-11-09 09:24:00,90.11,90.12,90.105,90.11,373300000.0
2009-11-09 09:25:00,90.11,90.15,90.105,90.125,765700000.0
2009-11-09 09:26:00,90.125,90.13,90.11,90.115,656800000.0
2009-11-09 09:27:00,90.115,90.135,90.115,90.115,245000000.0
2009-11-09 09:28:00,90.115,90.14,90.11,90.14,464100000.0
2009-11-09 09:29:00,90.14,90.155,90.135,90.15,422400000.0
2009-11-09 09:30:00,90.15,90.17,90.145,90.155,479300000.0
2009-11-09 09:31:00,90.155,90.16,90.145,90.15,350100000.0
2009-11-09 09:32:00,90.15,90.155,90.135,90.15,299500000.0
2009-11-09 09:33:00,90.15,90.185,90.15,90.18,485899999.0
2009-11-09 09:34:00,90.175,90.23,90.175,90.22,435100000.0
2009-11-09 09:35:00,90.22,90.23,90.19,90.205,591900000.0
2009-11-09 09:36:00,90.205,90.215,90.18,90.185,405000000.0
2009-11-09 09:37:00,90.185,90.2,90.18,90.195,323800000.0
2009-11-09 09:38:00,90.195,90.2,90.18,90.19,445100000.0
2009-11-09 09:39:00,90.19,90.21,90.19,90.21,404500000.0
2009-11-09 09:40:00,90.21,90.215,90.2,90.2,386050000.0
2009-11-09 09:41:00,90.2,90.205,90.19,90.2,337900000.0
2009-11-09 09:42:00,90.2,90.225,90.2,90.21,380500000.0
2009-11-09 09:43:00,90.215,90.225,90.205,90.205,289900000.0
2009-11-09 09:44:00,90.205,90.205,90.195,90.205,534200000.0
2009-11-09 09:45:00,90.21,90.23,90.205,90.225,349900000.0
2009-11-09 09:46:00,90.225,90.23,90.22,90.23,251000000.0
2009-11-09 09:47:00,90.23,90.25,90.22,90.24,498400000.0
2009-11-09 09:48:00,90.24,90.26,90.24,90.26,421900000.0
2009-11-09 09:49:00,90.26,90.26,90.22,90.22,363100000.0
2009-11-09 09:50:00,90.22,90.24,90.21,90.24,423900000.0
2009-11-09 09:51:00,90.235,90.25,90.235,90.245,662099999.0
2009-11-09 09:52:00,90.245,90.255,90.245,90.245,295700000.0
2009-11-09 09:53:00,90.25,90.25,90.225,90.235,350800000.0
2009-11-09 09:54:00,90.235,90.24,90.21,90.215,588400000.0
2009-11-09 09:55:00,90.21,90.21,90.185,90.19,509400001.0
2009-11-09 09:56:00,90.19,90.19,90.14,90.155,550200000.0
2009-11-09 09:57:00,90.15,90.16,90.13,90.14,489800000.0
2009-11-09 09:58:00,90.14,90.15,90.135,90.135,317500000.0
2009-11-09 09:59:00,90.135,90.135,90.1,90.11,664500000.0
2009-11-09 10:00:00,90.11,90.165,90.11,90.16,562900000.0
2009-11-09 10:01:00,90.16,90.17,90.12,90.12,642300000.0
2009-11-09 10:02:00,90.12,90.15,90.12,90.15,403300000.0
2009-11-09 10:03:00,90.145,90.155,90.14,90.15,240400000.0
2009-11-09 10:04:00,90.15,90.16,90.145,90.155,237200000.0
2009-11-09 10:05:00,90.155,90.155,90.135,90.145,575900000.0
2009-11-09 10:06:00,90.145,90.15,90.1,90.11,499700000.0
2009-11-09 10:07:00,90.105,90.115,90.065,90.07,574070000.0
2009-11-09 10:08:00,90.07,90.085,90.065,90.085,440540000.0
2009-11-09 10:09:00,90.085,90.085,90.07,90.08,356560000.0
2009-11-09 10:10:00,90.08,90.13,90.08,90.125,398100000.0
2009-11-09 10:11:00,90.125,90.14,90.12,90.125,377600000.0
2009-11-09 10:12:00,90.125,90.13,90.12,90.125,464300000.0
2009-11-09 10:13:00,90.125,90.13,90.12,90.12,416600000.0
2009-11-09 10:14:00,90.12,90.12,90.09,90.09,376600000.0
2009-11-09 10:15:00,90.09,90.11,90.085,90.1,381700000.0
2009-11-09 10:16:00,90.1,90.1,90.09,90.1,125600000.0
2009-11-09 10:17:00,90.1,90.1,90.08,90.095,288100000.0
2009-11-09 10:18:00,90.1,90.12,90.095,90.11,369000000.0
2009-11-09 10:19:00,90.11,90.11,90.1,90.1,238800000.0
2009-11-09 10:20:00,90.105,90.12,90.095,90.115,229900000.0
2009-11-09 10:21:00,90.115,90.14,90.115,90.14,226600000.0
2009-11-09 10:22:00,90.14,90.14,90.095,90.095,366700000.0
2009-11-09 10:23:00,90.1,90.115,90.095,90.11,441200000.0
2009-11-09 10:24:00,90.11,90.11,90.1,90.1,411600000.0
2009-11-09 10:25:00,90.1,90.1,90.09,90.1,307100000.0
2009-11-09 10:26:00,90.1,90.11,90.1,90.11,134400000.0
2009-11-09 10:27:00,90.11,90.135,90.11,90.12,175100000.0
2009-11-09 10:28:00,90.12,90.13,90.105,90.11,188500000.0
2009-11-09 10:29:00,90.11,90.11,90.11,90.11,150500000.0
2009-11-09 10:30:00,90.11,90.11,90.11,90.11,67800000.0
2009-11-09 10:31:00,90.11,90.115,90.11,90.11,270900000.0
2009-11-09 10:32:00,90.11,90.125,90.1,90.12,238500000.0
2009-11-09 10:33:00,90.125,90.14,90.12,90.14,342700000.0
2009-11-09 10:34:00,90.14,90.14,90.135,90.135,117600000.0
2009-11-09 10:35:00,90.135,90.135,90.1,90.11,406400000.0
2009-11-09 10:36:00,90.11,90.13,90.11,90.12,588200000.0
2009-11-09 10:37:00,90.12,90.13,90.12,90.12,368900000.0
2009-11-09 10:38:00,90.12,90.12,90.12,90.12,109300000.0
2009-11-09 10:39:00,90.12,90.13,90.12,90.13,182400000.0
2009-11-09 10:40:00,90.125,90.15,90.125,90.145,192000000.0
2009-11-09 10:41:00,90.14,90.15,90.14,90.15,390400000.0
2009-11-09 10:42:00,90.15,90.165,90.14,90.165,331500000.0
2009-11-09 10:43:00,90.16,90.16,90.14,90.14,354100000.0
2009-11-09 10:44:00,90.14,90.14,90.12,90.135,500900000.0
2009-11-09 10:45:00,90.13,90.14,90.09,90.11,511600000.0
2009-11-09 10:46:00,90.11,90.11,90.105,90.105,203700000.0
2009-11-09 10:47:00,90.11,90.125,90.1,90.12,400300000.0
2009-11-09 10:48:00,90.12,90.12,90.11,90.11,150000000.0
2009-11-09 10:49:00,90.11,90.12,90.11,90.12,115700000.0
2009-11-09 10:50:00,90.12,90.13,90.12,90.125,280800000.0
2009-11-09 10:51:00,90.13,90.13,90.13,90.13,65800000.0
2009-11-09 10:52:00,90.13,90.14,90.13,90.14,187400000.0
2009-11-09 10:53:00,90.14,90.15,90.14,90.14,263900000.0
2009-11-09 10:54:00,90.14,90.14,90.12,90.125,222400000.0
2009-11-09 10:55:00,90.125,90.13,90.12,90.13,154300000.0
2009-11-09 10:56:00,90.125,90.13,90.12,90.12,281800000.0
2009-11-09 10:57:00,90.12,90.12,90.105,90.105,138700000.0
2009-11-09 10:58:00,90.11,90.11,90.085,90.11,261800000.0
2009-11-09 10:59:00,90.11,90.14,90.11,90.12,197900000.0
2009-11-09 11:00:00,90.12,90.13,90.11,90.12,164400000.0
2009-11-09 11:01:00,90.12,90.14,90.12,90.135,83100000.0
2009-11-09 11:02:00,90.135,90.14,90.125,90.13,271900000.0
2009-11-09 11:03:00,90.13,90.13,90.125,90.125,180400000.0
2009-11-09 11:04:00,90.125,90.125,90.105,90.11,179500000.0
2009-11-09 11:05:00,90.11,90.115,90.105,90.11,248300000.0
2009-11-09 11:06:00,90.105,90.12,90.105,90.11,160600000.0
2009-11-09 11:07:00,90.11,90.12,90.1,90.105,228900000.0
2009-11-09 11:08:00,90.11,90.11,90.07,90.07,368500000.0
2009-11-09 11:09:00,90.07,90.08,90.065,90.08,376900000.0
2009-11-09 11:10:00,90.08,90.08,90.05,90.055,217700000.0
2009-11-09 11:11:00,90.055,90.055,90.045,90.05,923800000.0
2009-11-09 11:12:00,90.05,90.07,90.05,90.07,184600000.0
2009-11-09 11:13:00,90.07,90.075,90.06,90.065,254500000.0
2009-11-09 11:14:00,90.07,90.075,90.065,90.07,125000000.0
2009-11-09 11:15:00,90.07,90.1,90.07,90.08,483000000.0
2009-11-09 11:16:00,90.08,90.08,90.06,90.065,266100000.0
2009-11-09 11:17:00,90.06,90.09,90.06,90.085,396400000.0
2009-11-09 11:18:00,90.085,90.085,90.07,90.075,235100000.0
2009-11-09 11:19:00,90.075,90.08,90.07,90.075,392100000.0
2009-11-09 11:20:00,90.075,90.08,90.075,90.08,142300000.0
2009-11-09 11:21:00,90.08,90.09,90.075,90.085,191600000.0
2009-11-09 11:22:00,90.085,90.09,90.08,90.085,272800000.0
2009-11-09 11:23:00,90.085,90.1,90.085,90.095,237200000.0
2009-11-09 11:24:00,90.095,90.1,90.07,90.07,385900000.0
2009-11-09 11:25:00,90.065,90.07,90.065,90.07,147700000.0
2009-11-09 11:26:00,90.07,90.07,90.07,90.07,183000000.0
2009-11-09 11:27:00,90.075,90.08,90.075,90.08,93200000.0
2009-11-09 11:28:00,90.08,90.08,90.055,90.055,417500000.0
2009-11-09 11:29:00,90.055,90.06,90.045,90.045,232210000.0
2009-11-09 11:30:00,90.045,90.07,90.045,90.07,213660000.0
2009-11-09 11:31:00,90.07,90.085,90.065,90.07,317000000.0
2009-11-09 11:32:00,90.07,90.075,90.07,90.07,181800000.0
2009-11-09 11:33:00,90.07,90.07,90.045,90.045,652700000.0
2009-11-09 11:34:00,90.045,90.05,90.035,90.04,567070000.0
2009-11-09 11:35:00,90.04,90.07,90.04,90.06,473200000.0
2009-11-09 11:36:00,90.06,90.075,90.06,90.075,161800000.0
2009-11-09 11:37:00,90.07,90.08,90.06,90.08,221100000.0
2009-11-09 11:38:00,90.08,90.09,90.08,90.08,335600000.0
2009-11-09 11:39:00,90.08,90.095,90.08,90.09,438400000.0
2009-11-09 11:40:00,90.085,90.095,90.075,90.09,356700000.0
2009-11-09 11:41:00,90.09,90.095,90.08,90.085,241800000.0
2009-11-09 11:42:00,90.075,90.08,90.07,90.075,224500000.0
2009-11-09 11:43:00,90.075,90.09,90.07,90.085,436000000.0
2009-11-09 11:44:00,90.085,90.115,90.085,90.1,583899999.0
2009-11-09 11:45:00,90.1,90.105,90.1,90.1,226000000.0
2009-11-09 11:46:00,90.1,90.1,90.075,90.075,482500000.0
2009-11-09 11:47:00,90.075,90.085,90.055,90.06,601200001.0
2009-11-09 11:48:00,90.055,90.075,90.055,90.07,392300000.0
2009-11-09 11:49:00,90.07,90.07,90.06,90.06,325600000.0
2009-11-09 11:50:00,90.06,90.085,90.06,90.08,279200000.0
2009-11-09 11:51:00,90.08,90.095,90.07,90.075,308600000.0
2009-11-09 11:52:00,90.075,90.075,90.04,90.045,445500000.0
2009-11-09 11:53:00,90.045,90.05,90.025,90.03,509300000.0
2009-11-09 11:54:00,90.03,90.05,90.025,90.04,570900000.0
2009-11-09 11:55:00,90.04,90.04,90.02,90.02,433500000.0
2009-11-09 11:56:00,90.02,90.02,90.01,90.02,201000000.0
2009-11-09 11:57:00,90.02,90.025,90.01,90.02,305700000.0
2009-11-09 11:58:00,90.02,90.025,90.02,90.02,138400000.0
2009-11-09 11:59:00,90.02,90.025,90.02,90.02,76400000.0
2009-11-09 12:00:00,90.02,90.025,90.015,90.015,241800000.0
2009-11-09 12:01:00,90.015,90.015,89.99,89.995,437400000.0
2009-11-09 12:02:00,90.0,90.005,89.99,90.0,628900000.0
2009-11-09 12:03:00,90.0,90.02,90.0,90.02,413799999.0
2009-11-09 12:04:00,90.02,90.045,90.01,90.04,824200001.0
2009-11-09 12:05:00,90.04,90.04,90.01,90.015,645799995.0
2009-11-09 12:06:00,90.015,90.02,90.015,90.02,346400000.0
2009-11-09 12:07:00,90.02,90.02,89.995,89.995,235400001.0
2009-11-09 12:08:00,89.995,90.0,89.995,89.995,254700001.0
2009-11-09 12:09:00,89.995,90.005,89.99,89.99,258699999.0
2009-11-09 12:10:00,89.99,90.0,89.985,89.995,571700001.0
2009-11-09 12:11:00,89.995,90.0,89.99,89.995,237200000.0
2009-11-09 12:12:00,89.995,89.995,89.985,89.985,317400000.0
2009-11-09 12:13:00,89.985,89.985,89.935,89.95,632900000.0
2009-11-09 12:14:00,89.95,89.96,89.94,89.95,416900000.0
2009-11-09 12:15:00,89.95,89.96,89.94,89.95,353800000.0
2009-11-09 12:16:00,89.95,89.96,89.94,89.945,522300001.0
2009-11-09 12:17:00,89.945,89.955,89.94,89.94,570900001.0
2009-11-09 12:18:00,89.94,89.95,89.93,89.935,470900000.0
2009-11-09 12:19:00,89.935,89.94,89.885,89.9,1158599999.0
2009-11-09 12:20:00,89.9,89.91,89.89,89.905,551799999.0
2009-11-09 12:21:00,89.905,89.935,89.9,89.91,487300000.0
2009-11-09 12:22:00,89.92,89.92,89.895,89.9,629799998.0
2009-11-09 12:23:00,89.9,89.905,89.885,89.89,496499997.0
2009-11-09 12:24:00,89.89,89.91,89.885,89.91,441300001.0
2009-11-09 12:25:00,89.905,89.905,89.86,89.88,560600000.0
2009-11-09 12:26:00,89.875,89.89,89.875,89.88,502700000.0
2009-11-09 12:27:00,89.88,89.895,89.865,89.87,598100000.0
2009-11-09 12:28:00,89.87,89.89,89.865,89.89,498600002.0
2009-11-09 12:29:00,89.88,89.905,89.88,89.9,526600000.0
2009-11-09 12:30:00,89.9,89.91,89.895,89.9,390500000.0
2009-11-09 12:31:00,89.9,89.9,89.89,89.9,509700000.0
2009-11-09 12:32:00,89.905,89.905,89.895,89.905,499600000.0
2009-11-09 12:33:00,89.9,89.905,89.87,89.87,663100000.0
2009-11-09 12:34:00,89.87,89.87,89.83,89.83,653100000.0
2009-11-09 12:35:00,89.83,89.865,89.83,89.86,477600000.0
2009-11-09 12:36:00,89.86,89.88,89.855,89.86,835100000.0
2009-11-09 12:37:00,89.86,89.865,89.845,89.86,626500001.0
2009-11-09 12:38:00,89.86,89.875,89.85,89.86,469800000.0
2009-11-09 12:39:00,89.86,89.86,89.825,89.845,708100000.0
2009-11-09 12:40:00,89.845,89.875,89.845,89.865,476900001.0
2009-11-09 12:41:00,89.86,89.885,89.86,89.87,575300001.0
2009-11-09 12:42:00,89.87,89.875,89.86,89.87,654100000.0
2009-11-09 12:43:00,89.87,89.875,89.865,89.87,710100001.0
2009-11-09 12:44:00,89.87,89.89,89.865,89.88,604100000.0
2009-11-09 12:45:00,89.88,89.91,89.88,89.89,670900000.0
2009-11-09 12:46:00,89.89,89.91,89.885,89.89,690700000.0
2009-11-09 12:47:00,89.885,89.9,89.875,89.895,446300001.0
2009-11-09 12:48:00,89.9,89.9,89.88,89.88,545799999.0
2009-11-09 12:49:00,89.88,89.89,89.88,89.89,400200000.0
2009-11-09 12:50:00,89.89,89.89,89.89,89.89,283700000.0
2009-11-09 12:51:00,89.89,89.89,89.88,89.89,222900000.0
2009-11-09 12:52:00,89.89,89.89,89.88,89.88,334600000.0
2009-11-09 12:53:00,89.88,89.88,89.88,89.88,43400000.0
2009-11-09 12:54:00,89.88,89.89,89.88,89.89,278200000.0
2009-11-09 12:55:00,89.89,89.895,89.89,89.89,252700000.0
2009-11-09 12:56:00,89.89,89.89,89.885,89.885,408400000.0
2009-11-09 12:57:00,89.885,89.89,89.885,89.89,128200000.0
2009-11-09 12:58:00,89.89,89.89,89.88,89.89,150000000.0
2009-11-09 12:59:00,89.89,89.895,89.88,89.88,359100000.0
2009-11-09 13:00:00,89.88,89.895,89.88,89.885,435300000.0
2009-11-09 13:01:00,89.885,89.89,89.88,89.89,255100000.0
2009-11-09 13:02:00,89.89,89.89,89.88,89.88,222100000.0
2009-11-09 13:03:00,89.88,89.88,89.88,89.88,50700000.0
2009-11-09 13:04:00,89.89,89.895,89.87,89.87,228600000.0
2009-11-09 13:05:00,89.88,89.88,89.87,89.87,277900000.0
2009-11-09 13:06:00,89.87,89.885,89.87,89.87,705600000.0
2009-11-09 13:07:00,89.87,89.88,89.87,89.88,522800000.0
2009-11-09 13:08:00,89.875,89.88,89.865,89.87,419300000.0
2009-11-09 13:09:00,89.87,89.88,89.87,89.875,573300000.0
2009-11-09 13:10:00,89.875,89.89,89.875,89.88,576800000.0
2009-11-09 13:11:00,89.88,89.9,89.88,89.9,381500000.0
2009-11-09 13:12:00,89.9,89.9,89.88,89.9,326900000.0
2009-11-09 13:13:00,89.9,89.9,89.87,89.88,224000000.0
2009-11-09 13:14:00,89.88,89.89,89.86,89.89,394200000.0
2009-11-09 13:15:00,89.89,89.895,89.875,89.88,598000000.0
2009-11-09 13:16:00,89.88,89.88,89.865,89.87,405200000.0
2009-11-09 13:17:00,89.87,89.88,89.865,89.87,252000000.0
2009-11-09 13:18:00,89.87,89.875,89.865,89.87,82300000.0
2009-11-09 13:19:00,89.87,89.875,89.87,89.87,135500000.0
2009-11-09 13:20:00,89.87,89.87,89.86,89.86,275000000.0
2009-11-09 13:21:00,89.86,89.86,89.85,89.855,938600000.0
2009-11-09 13:22:00,89.855,89.86,89.855,89.86,429000000.0
2009-11-09 13:23:00,89.86,89.86,89.86,89.86,134700000.0
2009-11-09 13:24:00,89.87,89.87,89.865,89.865,187300000.0
2009-11-09 13:25:00,89.87,89.87,89.865,89.87,413800000.0
2009-11-09 13:26:00,89.87,89.89,89.87,89.885,253800000.0
2009-11-09 13:27:00,89.885,89.89,89.875,89.875,379400001.0
2009-11-09 13:28:00,89.875,89.885,89.875,89.885,130700000.0
2009-11-09 13:29:00,89.885,89.89,89.88,89.89,194100000.0
2009-11-09 13:30:00,89.89,89.89,89.89,89.89,137100000.0
2009-11-09 13:31:00,89.89,89.89,89.87,89.88,492500000.0
2009-11-09 13:32:00,89.885,89.9,89.875,89.9,200900000.0
2009-11-09 13:33:00,89.9,89.905,89.89,89.905,227800000.0
2009-11-09 13:34:00,89.905,89.93,89.905,89.92,469700000.0
2009-11-09 13:35:00,89.92,89.93,89.92,89.92,238400000.0
2009-11-09 13:36:00,89.92,89.92,89.92,89.92,183300000.0
2009-11-09 13:37:00,89.92,89.92,89.92,89.92,151000000.0
2009-11-09 13:38:00,89.92,89.93,89.91,89.91,475000000.0
2009-11-09 13:39:00,89.91,89.91,89.89,89.89,562700000.0
2009-11-09 13:40:00,89.89,89.9,89.89,89.9,142500000.0
2009-11-09 13:41:00,89.9,89.9,89.9,89.9,205200000.0
2009-11-09 13:42:00,89.9,89.9,89.9,89.9,105800000.0
2009-11-09 13:43:00,89.9,89.9,89.88,89.88,284500000.0
2009-11-09 13:44:00,89.88,89.88,89.88,89.88,32400000.0
2009-11-09 13:45:00,89.88,89.91,89.88,89.91,383600000.0
2009-11-09 13:46:00,89.91,89.915,89.91,89.91,264400000.0
2009-11-09 13:47:00,89.91,89.91,89.9,89.9,525900000.0
2009-11-09 13:48:00,89.9,89.9,89.9,89.9,32400000.0
2009-11-09 13:49:00,89.9,89.9,89.895,89.9,56100000.0
2009-11-09 13:50:00,89.9,89.9,89.895,89.9,63700000.0
2009-11-09 13:51:00,89.9,89.9,89.9,89.9,201300000.0
2009-11-09 13:52:00,89.9,89.91,89.875,89.88,537300000.0
2009-11-09 13:53:00,89.88,89.88,89.86,89.865,461200000.0
2009-11-09 13:54:00,89.865,89.87,89.86,89.865,548400000.0
2009-11-09 13:55:00,89.865,89.865,89.855,89.86,204400000.0
2009-11-09 13:56:00,89.86,89.865,89.85,89.85,263500000.0
2009-11-09 13:57:00,89.85,89.87,89.85,89.87,129900000.0
2009-11-09 13:58:00,89.87,89.9,89.87,89.89,248800000.0
2009-11-09 13:59:00,89.885,89.885,89.87,89.885,303300000.0
2009-11-09 14:00:00,89.885,89.885,89.865,89.87,331900000.0
2009-11-09 14:01:00,89.87,89.88,89.87,89.875,289600000.0
2009-11-09 14:02:00,89.875,89.89,89.87,89.875,295500000.0
2009-11-09 14:03:00,89.875,89.885,89.875,89.88,160300000.0
2009-11-09 14:04:00,89.88,89.89,89.87,89.875,213000000.0
2009-11-09 14:05:00,89.875,89.88,89.87,89.875,248400001.0
2009-11-09 14:06:00,89.875,89.885,89.87,89.885,177600000.0
2009-11-09 14:07:00,89.885,89.9,89.88,89.9,244500000.0
2009-11-09 14:08:00,89.9,89.92,89.9,89.92,263200000.0
2009-11-09 14:09:00,89.92,89.955,89.905,89.95,498200000.0
2009-11-09 14:10:00,89.945,89.95,89.94,89.95,251600000.0
2009-11-09 14:11:00,89.95,89.955,89.94,89.95,189200000.0
2009-11-09 14:12:00,89.945,89.955,89.94,89.95,235300000.0
2009-11-09 14:13:00,89.95,89.96,89.945,89.95,245800000.0
2009-11-09 14:14:00,89.945,89.95,89.94,89.945,151900000.0
2009-11-09 14:15:00,89.945,89.95,89.94,89.945,436700000.0
2009-11-09 14:16:00,89.945,89.955,89.94,89.95,381000001.0
2009-11-09 14:17:00,89.95,89.95,89.94,89.95,317500000.0
2009-11-09 14:18:00,89.95,89.955,89.94,89.94,165300000.0
2009-11-09 14:19:00,89.94,89.96,89.94,89.955,239700000.0
2009-11-09 14:20:00,89.95,89.96,89.95,89.95,318700000.0
2009-11-09 14:21:00,89.94,89.94,89.93,89.93,227700000.0
2009-11-09 14:22:00,89.925,89.95,89.925,89.95,480400000.0
2009-11-09 14:23:00,89.95,89.955,89.945,89.95,276000000.0
2009-11-09 14:24:00,89.955,89.96,89.94,89.95,212300000.0
2009-11-09 14:25:00,89.95,89.95,89.93,89.93,297700001.0
2009-11-09 14:26:00,89.93,89.955,89.93,89.95,335400000.0
2009-11-09 14:27:00,89.95,89.96,89.93,89.945,457500000.0
2009-11-09 14:28:00,89.95,89.965,89.945,89.955,533100007.0
2009-11-09 14:29:00,89.955,89.955,89.935,89.935,360900000.0
2009-11-09 14:30:00,89.935,89.94,89.93,89.93,129600000.0
2009-11-09 14:31:00,89.93,89.935,89.92,89.92,405900000.0
2009-11-09 14:32:00,89.92,89.935,89.92,89.93,429699999.0
2009-11-09 14:33:00,89.93,89.94,89.93,89.935,225700000.0
2009-11-09 14:34:00,89.935,89.94,89.925,89.925,701599993.0
2009-11-09 14:35:00,89.93,89.93,89.915,89.925,611200000.0
2009-11-09 14:36:00,89.925,89.935,89.92,89.93,648300001.0
2009-11-09 14:37:00,89.93,89.94,89.92,89.93,895799994.0
2009-11-09 14:38:00,89.93,89.93,89.92,89.92,45400000.0
2009-11-09 14:39:00,89.92,89.92,89.915,89.915,377300002.0
2009-11-09 14:40:00,89.915,89.92,89.915,89.92,301599989.0
2009-11-09 14:41:00,89.92,89.935,89.915,89.92,656499999.0
2009-11-09 14:42:00,89.92,89.94,89.92,89.93,568500000.0
2009-11-09 14:43:00,89.935,89.935,89.92,89.925,578900002.0
2009-11-09 14:44:00,89.93,89.93,89.925,89.93,466299995.0
2009-11-09 14:45:00,89.93,89.93,89.92,89.93,716899998.0
2009-11-09 14:46:00,89.925,89.93,89.915,89.925,1047800003.0
2009-11-09 14:47:00,89.92,89.93,89.915,89.92,714000001.0
2009-11-09 14:48:00,89.925,89.935,89.92,89.935,658299999.0
2009-11-09 14:49:00,89.935,89.94,89.93,89.94,601399999.0
2009-11-09 14:50:00,89.94,89.94,89.925,89.925,485300002.0
2009-11-09 14:51:00,89.93,89.93,89.925,89.93,206799999.0
2009-11-09 14:52:00,89.93,89.93,89.915,89.92,616399999.0
2009-11-09 14:53:00,89.847,89.849,89.839,89.841,578300000.0
2009-11-09 14:54:00,89.92,89.925,89.91,89.91,578300000.0
2009-11-09 14:55:00,89.91,89.92,89.91,89.92,190899998.0
2009-11-09 14:56:00,89.93,89.93,89.915,89.925,847499999.0
2009-11-09 14:57:00,89.925,89.93,89.905,89.91,531900002.0
2009-11-09 14:58:00,89.91,89.925,89.91,89.915,383600001.0
2009-11-09 14:59:00,89.92,89.93,89.915,89.93,408800002.0
2009-11-09 15:00:00,89.93,89.94,89.92,89.94,516700003.0
2009-11-09 15:01:00,89.945,89.96,89.94,89.955,850400005.0
2009-11-09 15:02:00,89.955,89.97,89.95,89.96,478600002.0
2009-11-09 15:03:00,89.96,89.97,89.955,89.96,416600000.0
2009-11-09 15:04:00,89.96,89.97,89.96,89.97,387600000.0
2009-11-09 15:05:00,89.97,89.98,89.97,89.98,488300000.0
2009-11-09 15:06:00,89.98,89.985,89.96,89.97,488000000.0
2009-11-09 15:07:00,89.97,89.97,89.95,89.955,350800000.0
2009-11-09 15:08:00,89.95,89.955,89.93,89.94,586899999.0
2009-11-09 15:09:00,89.95,90.02,89.95,90.015,662400000.0
2009-11-09 15:10:00,90.015,90.02,89.98,89.99,466899998.0
2009-11-09 15:11:00,89.985,90.025,89.95,90.015,567700000.0
2009-11-09 15:12:00,90.02,90.02,89.99,89.995,387300001.0
2009-11-09 15:13:00,89.995,89.995,89.975,89.975,254000000.0
2009-11-09 15:14:00,89.975,90.0,89.97,89.97,490600000.0
2009-11-09 15:15:00,89.97,89.98,89.935,89.935,425300000.0
2009-11-09 15:16:00,89.935,89.955,89.935,89.95,257800000.0
2009-11-09 15:17:00,89.955,89.96,89.95,89.955,336699997.0
2009-11-09 15:18:00,89.95,89.955,89.945,89.945,518600000.0
2009-11-09 15:19:00,89.945,89.945,89.94,89.94,252700002.0
2009-11-09 15:20:00,89.94,89.94,89.89,89.89,947000001.0
2009-11-09 15:21:00,89.885,89.915,89.885,89.915,512799998.0
2009-11-09 15:22:00,89.915,89.92,89.905,89.92,243400000.0
2009-11-09 15:23:00,89.92,89.93,89.915,89.93,203300000.0
2009-11-09 15:24:00,89.925,89.93,89.92,89.92,245400000.0
2009-11-09 15:25:00,89.92,89.92,89.9,89.905,254900000.0
2009-11-09 15:26:00,89.905,89.91,89.905,89.905,239700000.0
2009-11-09 15:27:00,89.905,89.91,89.895,89.91,212700000.0
2009-11-09 15:28:00,89.91,89.91,89.9,89.9,191000000.0
2009-11-09 15:29:00,89.9,89.915,89.9,89.915,187100000.0
2009-11-09 15:30:00,89.915,89.93,89.905,89.915,366700001.0
2009-11-09 15:31:00,89.915,89.92,89.905,89.91,251799999.0
2009-11-09 15:32:00,89.91,89.93,89.91,89.91,179300000.0
2009-11-09 15:33:00,89.91,89.925,89.9,89.9,338100001.0
2009-11-09 15:34:00,89.9,89.9,89.8,89.82,880300001.0
2009-11-09 15:35:00,89.82,89.835,89.8,89.81,278800000.0
2009-11-09 15:36:00,89.81,89.845,89.81,89.84,338600000.0
2009-11-09 15:37:00,89.84,89.86,89.84,89.855,282500000.0
2009-11-09 15:38:00,89.855,89.87,89.85,89.87,146000000.0
2009-11-09 15:39:00,89.87,89.87,89.86,89.865,131200000.0
2009-11-09 15:40:00,89.865,89.865,89.85,89.865,263300000.0
2009-11-09 15:41:00,89.86,89.86,89.83,89.84,464700000.0
2009-11-09 15:42:00,89.84,89.84,89.835,89.84,100000000.0
2009-11-09 15:43:00,89.84,89.85,89.83,89.83,302699999.0
2009-11-09 15:44:00,89.83,89.84,89.825,89.825,501799997.0
2009-11-09 15:45:00,89.83,89.835,89.81,89.82,561099994.0
2009-11-09 15:46:00,89.82,89.83,89.815,89.83,432299995.0
2009-11-09 15:47:00,89.83,89.85,89.83,89.85,347899999.0
2009-11-09 15:48:00,89.85,89.87,89.85,89.86,451200000.0
2009-11-09 15:49:00,89.86,89.86,89.855,89.86,170300000.0
2009-11-09 15:50:00,89.86,89.86,89.83,89.84,191600000.0
2009-11-09 15:51:00,89.84,89.84,89.84,89.84,121000000.0
2009-11-09 15:52:00,89.84,89.85,89.84,89.85,111000000.0
2009-11-09 15:53:00,89.85,89.86,89.84,89.84,199900000.0
2009-11-09 15:54:00,89.84,89.87,89.84,89.86,255600000.0
2009-11-09 15:55:00,89.86,89.88,89.86,89.88,236800000.0
2009-11-09 15:56:00,89.88,89.88,89.87,89.87,459600001.0
2009-11-09 15:57:00,89.87,89.87,89.85,89.87,324100000.0
2009-11-09 15:58:00,89.87,89.87,89.845,89.85,225200000.0
2009-11-09 15:59:00,89.85,89.87,89.845,89.87,122200000.0
2009-11-09 16:00:00,89.865,89.865,89.85,89.85,224300000.0
2009-11-09 16:01:00,89.855,89.86,89.83,89.84,283200000.0
2009-11-09 16:02:00,89.84,89.84,89.83,89.84,242200000.0
2009-11-09 16:03:00,89.84,89.85,89.84,89.845,151499999.0
2009-11-09 16:04:00,89.845,89.85,89.845,89.845,97600000.0
2009-11-09 16:05:00,89.845,89.845,89.84,89.84,74200000.0
2009-11-09 16:06:00,89.84,89.84,89.83,89.835,307400000.0
2009-11-09 16:07:00,89.835,89.86,89.83,89.835,421899999.0
2009-11-09 16:08:00,89.84,89.875,89.83,89.865,937399998.0
2009-11-09 16:09:00,89.865,89.87,89.845,89.85,454400000.0
2009-11-09 16:10:00,89.85,89.86,89.845,89.86,264900000.0
2009-11-09 16:11:00,89.86,89.86,89.845,89.85,171800000.0
2009-11-09 16:12:00,89.85,89.85,89.845,89.845,137500000.0
2009-11-09 16:13:00,89.845,89.85,89.82,89.82,360700001.0
2009-11-09 16:14:00,89.82,89.83,89.81,89.81,177600000.0
2009-11-09 16:15:00,89.81,89.81,89.77,89.795,626300000.0
2009-11-09 16:16:00,89.79,89.8,89.755,89.755,562599999.0
2009-11-09 16:17:00,89.755,89.81,89.755,89.79,495899999.0
2009-11-09 16:18:00,89.8,89.81,89.8,89.81,240600000.0
2009-11-09 16:19:00,89.81,89.825,89.805,89.82,166300000.0
2009-11-09 16:20:00,89.815,89.82,89.815,89.815,174000000.0
2009-11-09 16:21:00,89.815,89.82,89.775,89.775,455200000.0
2009-11-09 16:22:00,89.775,89.775,89.75,89.77,750799999.0
2009-11-09 16:23:00,89.77,89.81,89.77,89.805,360700000.0
2009-11-09 16:24:00,89.805,89.805,89.78,89.78,358500000.0
2009-11-09 16:25:00,89.78,89.78,89.77,89.775,305099998.0
2009-11-09 16:26:00,89.775,89.79,89.775,89.79,222700000.0
2009-11-09 16:27:00,89.785,89.79,89.76,89.765,626500001.0
2009-11-09 16:28:00,89.765,89.765,89.74,89.74,899599996.0
2009-11-09 16:29:00,89.74,89.745,89.73,89.745,512500000.0
2009-11-09 16:30:00,89.745,89.75,89.735,89.745,606999999.0
2009-11-09 16:31:00,89.75,89.765,89.75,89.765,379599999.0
2009-11-09 16:32:00,89.765,89.78,89.765,89.765,463399995.0
2009-11-09 16:33:00,89.765,89.77,89.76,89.77,412900002.0
2009-11-09 16:34:00,89.77,89.79,89.755,89.785,638999999.0
2009-11-09 16:35:00,89.775,89.815,89.775,89.805,819899998.0
2009-11-09 16:36:00,89.8,89.82,89.8,89.815,561300000.0
2009-11-09 16:37:00,89.815,89.84,89.815,89.825,1190899990.0
2009-11-09 16:38:00,89.83,89.86,89.83,89.83,1095100001.0
2009-11-09 16:39:00,89.83,89.85,89.825,89.84,485000000.0
2009-11-09 16:40:00,89.84,89.86,89.82,89.83,1027700004.0
2009-11-09 16:41:00,89.83,89.83,89.82,89.825,845799993.0
2009-11-09 16:42:00,89.825,89.855,89.82,89.845,436899997.0
2009-11-09 16:43:00,89.845,89.845,89.81,89.815,443099999.0
2009-11-09 16:44:00,89.815,89.82,89.78,89.79,830199998.0
2009-11-09 16:45:00,89.79,89.83,89.79,89.825,886299999.0
2009-11-09 16:46:00,89.825,89.835,89.82,89.835,859700000.0
2009-11-09 16:47:00,89.835,89.835,89.795,89.795,1065800003.0
2009-11-09 16:48:00,89.795,89.815,89.79,89.79,411600000.0
2009-11-09 16:49:00,89.79,89.8,89.79,89.8,386200000.0
2009-11-09 16:50:00,89.8,89.8,89.78,89.785,1109900001.0
2009-11-09 16:51:00,89.785,89.785,89.755,89.755,724500000.0
2009-11-09 16:52:00,89.755,89.765,89.75,89.76,912800000.0
2009-11-09 16:53:00,89.76,89.79,89.76,89.78,504700000.0
2009-11-09 16:54:00,89.78,89.81,89.78,89.78,669699993.0
2009-11-09 16:55:00,89.785,89.8,89.78,89.79,872000000.0
2009-11-09 16:56:00,89.79,89.815,89.79,89.81,1284499992.0
2009-11-09 16:57:00,89.81,89.84,89.805,89.82,1332400004.0
2009-11-09 16:58:00,89.825,89.84,89.81,89.825,924899996.0
2009-11-09 16:59:00,89.83,89.85,89.825,89.845,933099995.0
2009-11-09 17:00:00,89.845,89.87,89.84,89.84,587299999.0
2009-11-09 17:01:00,89.845,89.845,89.825,89.825,551400002.0
2009-11-09 17:02:00,89.825,89.83,89.82,89.82,347100001.0
2009-11-09 17:03:00,89.82,89.825,89.815,89.825,315200000.0
2009-11-09 17:04:00,89.825,89.845,89.82,89.845,478200003.0
2009-11-09 17:05:00,89.845,89.85,89.835,89.835,352400000.0
2009-11-09 17:06:00,89.835,89.84,89.835,89.84,378300000.0
2009-11-09 17:07:00,89.84,89.84,89.82,89.83,441200000.0
2009-11-09 17:08:00,89.83,89.865,89.83,89.86,340300000.0
2009-11-09 17:09:00,89.86,89.86,89.845,89.845,443299999.0
2009-11-09 17:10:00,89.845,89.86,89.84,89.845,687200001.0
2009-11-09 17:11:00,89.845,89.855,89.835,89.84,706499999.0
2009-11-09 17:12:00,89.84,89.84,89.83,89.84,187000000.0
2009-11-09 17:13:00,89.84,89.86,89.835,89.86,306900000.0
2009-11-09 17:14:00,89.86,89.86,89.835,89.85,287000000.0
2009-11-09 17:15:00,89.85,89.85,89.825,89.835,550899998.0
2009-11-09 17:16:00,89.84,89.84,89.815,89.815,475000001.0
2009-11-09 17:17:00,89.82,89.825,89.81,89.815,278500000.0
2009-11-09 17:18:00,89.81,89.81,89.77,89.785,465500002.0
2009-11-09 17:19:00,89.79,89.79,89.77,89.775,415700002.0
2009-11-09 17:20:00,89.775,89.795,89.77,89.79,310200000.0
2009-11-09 17:21:00,89.79,89.8,89.78,89.79,217100000.0
2009-11-09 17:22:00,89.79,89.8,89.78,89.79,231500000.0
2009-11-09 17:23:00,89.79,89.79,89.77,89.775,176300000.0
2009-11-09 17:24:00,89.775,89.775,89.75,89.77,701410000.0
2009-11-09 17:25:00,89.77,89.775,89.76,89.775,338000000.0
2009-11-09 17:26:00,89.78,89.78,89.75,89.77,658900000.0
2009-11-09 17:27:00,89.77,89.8,89.75,89.79,741200000.0
2009-11-09 17:28:00,89.79,89.8,89.785,89.8,602899999.0
2009-11-09 17:29:00,89.8,89.82,89.8,89.815,399600001.0
2009-11-09 17:30:00,89.815,89.82,89.81,89.82,282600000.0
2009-11-09 17:31:00,89.82,89.83,89.805,89.81,285990001.0
2009-11-09 17:32:00,89.81,89.81,89.79,89.79,248400000.0
2009-11-09 17:33:00,89.79,89.79,89.79,89.79,176600000.0
2009-11-09 17:34:00,89.79,89.82,89.79,89.82,181000000.0
2009-11-09 17:35:00,89.82,89.82,89.815,89.815,137900000.0
2009-11-09 17:36:00,89.815,89.815,89.81,89.81,123000000.0
2009-11-09 17:37:00,89.81,89.82,89.81,89.815,72300000.0
2009-11-09 17:38:00,89.815,89.83,89.8,89.83,270800000.0
2009-11-09 17:39:00,89.83,89.83,89.82,89.83,303600000.0
2009-11-09 17:40:00,89.83,89.83,89.8,89.805,772000001.0
2009-11-09 17:41:00,89.8,89.805,89.78,89.795,360399999.0
2009-11-09 17:42:00,89.8,89.8,89.795,89.8,92900000.0
2009-11-09 17:43:00,89.8,89.8,89.785,89.8,291000001.0
2009-11-09 17:44:00,89.8,89.81,89.79,89.79,376380000.0
2009-11-09 17:45:00,89.79,89.81,89.785,89.8,490079999.0
2009-11-09 17:46:00,89.8,89.825,89.8,89.82,384800000.0
2009-11-09 17:47:00,89.82,89.82,89.8,89.805,480490000.0
2009-11-09 17:48:00,89.805,89.81,89.8,89.805,677699999.0
2009-11-09 17:49:00,89.805,89.805,89.795,89.8,514700000.0
2009-11-09 17:50:00,89.8,89.81,89.8,89.81,527800002.0
2009-11-09 17:51:00,89.805,89.825,89.805,89.82,424100000.0
2009-11-09 17:52:00,89.82,89.82,89.8,89.8,415100000.0
2009-11-09 17:53:00,89.8,89.81,89.8,89.81,465000001.0
2009-11-09 17:54:00,89.81,89.81,89.81,89.81,361600000.0
2009-11-09 17:55:00,89.81,89.81,89.8,89.805,385099998.0
2009-11-09 17:56:00,89.805,89.805,89.795,89.795,286000000.0
2009-11-09 17:57:00,89.795,89.81,89.795,89.81,272100000.0
2009-11-09 17:58:00,89.82,89.84,89.81,89.84,343739997.0
2009-11-09 17:59:00,89.84,89.85,89.82,89.83,387199999.0
2009-11-09 18:00:00,89.83,89.84,89.815,89.83,327600001.0
2009-11-09 18:01:00,89.825,89.83,89.81,89.82,250400000.0
2009-11-09 18:02:00,89.82,89.83,89.8,89.8,526900001.0
2009-11-09 18:03:00,89.8,89.81,89.8,89.805,195100000.0
2009-11-09 18:04:00,89.805,89.83,89.805,89.83,376100000.0
2009-11-09 18:05:00,89.83,89.83,89.82,89.825,205100001.0
2009-11-09 18:06:00,89.825,89.825,89.82,89.82,93200000.0
2009-11-09 18:07:00,89.83,89.83,89.82,89.82,303699999.0
2009-11-09 18:08:00,89.825,89.83,89.825,89.83,509100000.0
2009-11-09 18:09:00,89.825,89.84,89.825,89.835,523600000.0
2009-11-09 18:10:00,89.835,89.84,89.83,89.835,446900000.0
2009-11-09 18:11:00,89.83,89.84,89.83,89.84,511590000.0
2009-11-09 18:12:00,89.84,89.84,89.83,89.835,384499998.0
2009-11-09 18:13:00,89.83,89.84,89.82,89.83,672400002.0
2009-11-09 18:14:00,89.83,89.86,89.83,89.86,682200000.0
2009-11-09 18:15:00,89.86,89.905,89.86,89.9,811999996.0
2009-11-09 18:16:00,89.9,89.91,89.9,89.91,384300000.0
2009-11-09 18:17:00,89.905,89.925,89.905,89.92,431600000.0
2009-11-09 18:18:00,89.92,89.93,89.915,89.93,598200001.0
2009-11-09 18:19:00,89.93,89.93,89.925,89.93,181100000.0
2009-11-09 18:20:00,89.925,89.93,89.91,89.915,681000001.0
2009-11-09 18:21:00,89.915,89.915,89.91,89.91,212300000.0
2009-11-09 18:22:00,89.91,89.91,89.905,89.905,322500000.0
2009-11-09 18:23:00,89.905,89.91,89.895,89.895,585999997.0
2009-11-09 18:24:00,89.895,89.91,89.895,89.905,216300000.0
2009-11-09 18:25:00,89.905,89.91,89.895,89.895,359700001.0
2009-11-09 18:26:00,89.895,89.895,89.875,89.885,237700000.0
2009-11-09 18:27:00,89.88,89.89,89.88,89.885,271500000.0
2009-11-09 18:28:00,89.885,89.885,89.87,89.87,437200000.0
2009-11-09 18:29:00,89.87,89.87,89.86,89.86,642000002.0
2009-11-09 18:30:00,89.86,89.865,89.85,89.855,383200000.0
2009-11-09 18:31:00,89.855,89.865,89.855,89.86,135200000.0
2009-11-09 18:32:00,89.86,89.87,89.855,89.865,187000000.0
2009-11-09 18:33:00,89.865,89.87,89.865,89.865,218000000.0
2009-11-09 18:34:00,89.865,89.88,89.865,89.87,172200000.0
2009-11-09 18:35:00,89.87,89.87,89.87,89.87,149100000.0
2009-11-09 18:36:00,89.87,89.88,89.87,89.875,219099995.0
2009-11-09 18:37:00,89.875,89.88,89.87,89.87,217499997.0
2009-11-09 18:38:00,89.87,89.87,89.87,89.87,48800000.0
2009-11-09 18:39:00,89.87,89.87,89.87,89.87,65400000.0
2009-11-09 18:40:00,89.87,89.87,89.85,89.85,189900000.0
2009-11-09 18:41:00,89.85,89.85,89.825,89.83,413700000.0
2009-11-09 18:42:00,89.84,89.85,89.83,89.84,344100000.0
2009-11-09 18:43:00,89.84,89.85,89.84,89.84,145100001.0
2009-11-09 18:44:00,89.84,89.85,89.835,89.85,403500000.0
2009-11-09 18:45:00,89.85,89.855,89.84,89.84,148800000.0
2009-11-09 18:46:00,89.85,89.87,89.85,89.865,201600000.0
2009-11-09 18:47:00,89.865,89.91,89.86,89.89,407700000.0
2009-11-09 18:48:00,89.885,89.895,89.885,89.895,329200000.0
2009-11-09 18:49:00,89.895,89.905,89.89,89.905,251500000.0
2009-11-09 18:50:00,89.905,89.91,89.905,89.905,143800000.0
2009-11-09 18:51:00,89.905,89.905,89.89,89.895,130099999.0
2009-11-09 18:52:00,89.89,89.905,89.89,89.895,1015900005.0
2009-11-09 18:53:00,89.895,89.91,89.895,89.9,261200001.0
2009-11-09 18:54:00,89.905,89.905,89.9,89.9,225500000.0
2009-11-09 18:55:00,89.9,89.9,89.9,89.9,154600000.0
2009-11-09 18:56:00,89.9,89.9,89.9,89.9,521700000.0
2009-11-09 18:57:00,89.9,89.91,89.9,89.91,250700000.0
2009-11-09 18:58:00,89.91,89.93,89.905,89.925,234399999.0
2009-11-09 18:59:00,89.925,89.93,89.92,89.93,166400000.0
2009-11-09 19:00:00,89.93,89.93,89.92,89.93,174700001.0
2009-11-09 19:01:00,89.925,89.93,89.91,89.91,279000000.0
2009-11-09 19:02:00,89.925,89.93,89.92,89.925,246300000.0
2009-11-09 19:03:00,89.925,89.93,89.91,89.925,211100000.0
2009-11-09 19:04:00,89.93,89.93,89.92,89.93,312499997.0
2009-11-09 19:05:00,89.93,89.93,89.92,89.92,190500000.0
2009-11-09 19:06:00,89.92,89.93,89.92,89.92,327099999.0
2009-11-09 19:07:00,89.92,89.92,89.92,89.92,47200000.0
2009-11-09 19:08:00,89.92,89.925,89.92,89.925,155400000.0
2009-11-09 19:09:00,89.925,89.93,89.92,89.93,242700000.0
2009-11-09 19:10:00,89.93,89.93,89.92,89.92,351600000.0
2009-11-09 19:11:00,89.93,89.93,89.925,89.93,129800000.0
2009-11-09 19:12:00,89.93,89.93,89.93,89.93,50400000.0
2009-11-09 19:13:00,89.93,89.93,89.93,89.93,63600000.0
2009-11-09 19:14:00,89.925,89.935,89.925,89.93,169400000.0
2009-11-09 19:15:00,89.93,89.935,89.93,89.93,261300000.0
2009-11-09 19:16:00,89.93,89.935,89.91,89.91,242299999.0
2009-11-09 19:17:00,89.92,89.92,89.91,89.91,319799997.0
2009-11-09 19:18:00,89.91,89.92,89.91,89.915,231100000.0
2009-11-09 19:19:00,89.915,89.915,89.91,89.915,171100000.0
2009-11-09 19:20:00,89.915,89.915,89.91,89.915,101500000.0
2009-11-09 19:21:00,89.915,89.915,89.91,89.91,49500000.0
2009-11-09 19:22:00,89.915,89.925,89.91,89.92,245100000.0
2009-11-09 19:23:00,89.92,89.92,89.92,89.92,43000000.0
2009-11-09 19:24:00,89.92,89.92,89.92,89.92,28100000.0
2009-11-09 19:25:00,89.92,89.925,89.92,89.925,195000000.0
2009-11-09 19:26:00,89.93,89.93,89.92,89.92,137700000.0
2009-11-09 19:27:00,89.92,89.93,89.92,89.93,62200000.0
2009-11-09 19:28:00,89.93,89.93,89.93,89.93,8800000.0
2009-11-09 19:29:00,89.93,89.945,89.93,89.94,174200000.0
2009-11-09 19:30:00,89.94,89.95,89.94,89.95,127200000.0
2009-11-09 19:31:00,89.95,89.95,89.935,89.935,113700000.0
2009-11-09 19:32:00,89.935,89.955,89.935,89.955,257200000.0
2009-11-09 19:33:00,89.955,89.96,89.94,89.955,390599998.0
2009-11-09 19:34:00,89.95,89.965,89.95,89.965,267000000.0
2009-11-09 19:35:00,89.965,89.965,89.96,89.96,118200002.0
2009-11-09 19:36:00,89.96,89.96,89.945,89.955,273399999.0
2009-11-09 19:37:00,89.96,89.98,89.96,89.98,211200001.0
2009-11-09 19:38:00,89.995,90.0,89.97,89.97,330399999.0
2009-11-09 19:39:00,89.97,89.975,89.965,89.975,167800000.0
2009-11-09 19:40:00,89.975,89.995,89.97,89.995,295499999.0
2009-11-09 19:41:00,89.995,90.0,89.99,89.99,639100001.0
2009-11-09 19:42:00,89.985,89.985,89.98,89.98,153200000.0
2009-11-09 19:43:00,89.98,89.99,89.975,89.98,451700000.0
2009-11-09 19:44:00,89.98,89.985,89.97,89.985,520799999.0
2009-11-09 19:45:00,89.985,89.985,89.965,89.97,374500004.0
2009-11-09 19:46:00,89.97,89.98,89.97,89.975,552600001.0
2009-11-09 19:47:00,89.98,89.985,89.96,89.96,693699997.0
2009-11-09 19:48:00,89.96,89.97,89.955,89.965,420300000.0
2009-11-09 19:49:00,89.965,89.965,89.95,89.955,395099999.0
2009-11-09 19:50:00,89.955,89.955,89.935,89.945,454799999.0
2009-11-09 19:51:00,89.94,89.955,89.94,89.95,398000000.0
2009-11-09 19:52:00,89.95,89.96,89.95,89.96,208400000.0
2009-11-09 19:53:00,89.955,89.97,89.955,89.96,112599999.0
2009-11-09 19:54:00,89.96,89.965,89.95,89.95,377700000.0
2009-11-09 19:55:00,89.95,89.96,89.95,89.955,216200000.0
2009-11-09 19:56:00,89.955,89.98,89.955,89.965,408500001.0
2009-11-09 19:57:00,89.965,89.995,89.965,89.995,375600000.0
2009-11-09 19:58:00,89.995,90.02,89.995,90.02,621499998.0
2009-11-09 19:59:00,90.02,90.02,90.0,90.0,321400001.0
2009-11-09 20:00:00,90.0,90.01,90.0,90.005,462799999.0
2009-11-09 20:01:00,90.005,90.005,89.95,89.965,545100001.0
2009-11-09 20:02:00,89.965,89.995,89.955,89.985,540000000.0
2009-11-09 20:03:00,89.985,89.985,89.955,89.97,433299998.0
2009-11-09 20:04:00,89.97,89.975,89.945,89.95,463700001.0
2009-11-09 20:05:00,89.95,89.965,89.945,89.96,488000002.0
2009-11-09 20:06:00,89.96,89.965,89.96,89.965,366200008.0
2009-11-09 20:07:00,89.965,89.98,89.965,89.97,150000000.0
2009-11-09 20:08:00,89.97,89.97,89.965,89.97,109800000.0
2009-11-09 20:09:00,89.97,90.005,89.97,89.975,573900000.0
2009-11-09 20:10:00,89.975,89.985,89.975,89.985,339900000.0
2009-11-09 20:11:00,89.985,89.985,89.98,89.98,210200000.0
2009-11-09 20:12:00,89.98,89.985,89.975,89.98,201200000.0
2009-11-09 20:13:00,89.985,89.995,89.985,89.99,283999999.0
2009-11-09 20:14:00,89.99,89.995,89.985,89.985,432500002.0
2009-11-09 20:15:00,89.985,89.995,89.985,89.99,264200001.0
2009-11-09 20:16:00,89.99,89.99,89.985,89.99,161199998.0
2009-11-09 20:17:00,89.99,89.99,89.99,89.99,21500000.0
2009-11-09 20:18:00,89.99,89.995,89.99,89.99,47700000.0
2009-11-09 20:19:00,89.99,89.99,89.99,89.99,53400000.0
2009-11-09 20:20:00,89.99,89.995,89.99,89.99,194300000.0
2009-11-09 20:21:00,89.99,89.99,89.98,89.98,103900000.0
2009-11-09 20:22:00,89.98,89.985,89.98,89.985,374500000.0
2009-11-09 20:23:00,89.98,89.985,89.98,89.98,538600000.0
2009-11-09 20:24:00,89.98,89.98,89.98,89.98,112200000.0
2009-11-09 20:25:00,89.98,89.98,89.975,89.98,143599997.0
2009-11-09 20:26:00,89.98,89.98,89.96,89.96,165600000.0
2009-11-09 20:27:00,89.96,89.965,89.955,89.955,132800000.0
2009-11-09 20:28:00,89.955,89.955,89.945,89.95,389899997.0
2009-11-09 20:29:00,89.95,89.965,89.95,89.96,332200000.0
2009-11-09 20:30:00,89.96,89.975,89.96,89.965,841200002.0
2009-11-09 20:31:00,89.965,89.97,89.965,89.97,339200000.0
2009-11-09 20:32:00,89.975,89.985,89.97,89.985,418000000.0
2009-11-09 20:33:00,89.985,89.985,89.97,89.975,305000000.0
2009-11-09 20:34:00,89.975,89.995,89.975,89.985,353300000.0
2009-11-09 20:35:00,89.985,89.99,89.98,89.985,248800000.0
2009-11-09 20:36:00,89.985,89.99,89.98,89.98,329600000.0
2009-11-09 20:37:00,89.975,89.98,89.96,89.96,257200001.0
2009-11-09 20:38:00,89.96,89.96,89.96,89.96,29800000.0
2009-11-09 20:39:00,89.96,89.97,89.96,89.96,254800000.0
2009-11-09 20:40:00,89.96,89.965,89.95,89.96,207800000.0
2009-11-09 20:41:00,89.96,89.975,89.96,89.97,377400000.0
2009-11-09 20:42:00,89.97,89.97,89.965,89.965,523899999.0
2009-11-09 20:43:00,89.965,89.97,89.965,89.97,196800000.0
2009-11-09 20:44:00,89.97,89.97,89.97,89.97,180200000.0
2009-11-09 20:45:00,89.97,89.975,89.97,89.975,126000000.0
2009-11-09 20:46:00,89.975,89.985,89.965,89.985,153299999.0
2009-11-09 20:47:00,89.98,89.98,89.97,89.97,157699999.0
2009-11-09 20:48:00,89.975,89.98,89.975,89.975,189200000.0
2009-11-09 20:49:00,89.975,89.975,89.96,89.96,189000000.0
2009-11-09 20:50:00,89.96,89.975,89.96,89.975,178500000.0
2009-11-09 20:51:00,89.975,89.975,89.97,89.97,66100000.0
2009-11-09 20:52:00,89.97,89.97,89.965,89.965,100400000.0
2009-11-09 20:53:00,89.965,89.97,89.96,89.97,322400000.0
2009-11-09 20:54:00,89.97,89.97,89.96,89.965,533500004.0
2009-11-09 20:55:00,89.965,89.965,89.965,89.965,534500000.0
2009-11-09 20:56:00,89.965,89.965,89.96,89.965,596600000.0
2009-11-09 20:57:00,89.965,89.965,89.955,89.96,189999999.0
2009-11-09 20:58:00,89.96,89.975,89.96,89.97,257799999.0
2009-11-09 20:59:00,89.97,89.97,89.96,89.96,545600004.0
2009-11-09 21:00:00,89.96,89.96,89.95,89.955,369400000.0
2009-11-09 21:01:00,89.96,89.96,89.955,89.96,182400001.0
2009-11-09 21:02:00,89.96,89.965,89.955,89.955,434099994.0
2009-11-09 21:03:00,89.955,89.965,89.955,89.955,473800005.0
2009-11-09 21:04:00,89.95,89.955,89.945,89.955,226500000.0
2009-11-09 21:05:00,89.96,89.96,89.95,89.955,141800000.0
2009-11-09 21:06:00,89.96,89.96,89.955,89.955,281700004.0
2009-11-09 21:07:00,89.955,89.96,89.955,89.96,385800002.0
2009-11-09 21:08:00,89.97,89.97,89.97,89.97,156000000.0
2009-11-09 21:09:00,89.97,89.97,89.97,89.97,182800000.0
2009-11-09 21:10:00,89.97,89.97,89.965,89.97,68200000.0
2009-11-09 21:11:00,89.97,90.0,89.965,89.985,286200001.0
2009-11-09 21:12:00,89.995,90.0,89.985,89.995,181700000.0
2009-11-09 21:13:00,89.995,90.005,89.995,90.0,186000000.0
2009-11-09 21:14:00,90.0,90.0,90.0,90.0,42000000.0
2009-11-09 21:15:00,90.0,90.01,90.0,90.01,109200000.0
2009-11-09 21:16:00,90.01,90.015,90.01,90.015,157800000.0
2009-11-09 21:17:00,90.015,90.015,90.015,90.015,99500000.0
2009-11-09 21:18:00,90.015,90.05,90.015,90.05,487000002.0
2009-11-09 21:19:00,90.05,90.06,90.045,90.05,271800002.0
2009-11-09 21:20:00,90.05,90.07,90.05,90.07,545099998.0
2009-11-09 21:21:00,90.07,90.07,90.06,90.065,268000001.0
2009-11-09 21:22:00,90.07,90.07,90.05,90.05,266600000.0
2009-11-09 21:23:00,90.05,90.075,90.045,90.065,316400001.0
2009-11-09 21:24:00,90.065,90.065,90.055,90.055,96200001.0
2009-11-09 21:25:00,90.055,90.08,90.055,90.075,337600000.0
2009-11-09 21:26:00,90.075,90.075,90.075,90.075,236400000.0
2009-11-09 21:27:00,90.075,90.075,90.05,90.05,278599999.0
2009-11-09 21:28:00,90.05,90.05,90.05,90.05,69200000.0
2009-11-09 21:29:00,90.05,90.05,90.05,90.05,42800000.0
2009-11-09 21:30:00,90.05,90.05,90.035,90.04,293200003.0
2009-11-09 21:31:00,90.04,90.05,90.04,90.05,359200000.0
2009-11-09 21:32:00,90.05,90.05,90.045,90.05,242000000.0
2009-11-09 21:33:00,90.05,90.05,90.05,90.05,185600000.0
2009-11-09 21:34:00,90.05,90.055,90.05,90.05,216600000.0
2009-11-09 21:35:00,90.05,90.05,90.05,90.05,176400000.0
2009-11-09 21:36:00,90.05,90.05,90.035,90.035,181400000.0
2009-11-09 21:37:00,90.035,90.04,90.03,90.03,237400000.0
2009-11-09 21:38:00,90.03,90.035,90.03,90.035,121700000.0
2009-11-09 21:39:00,90.035,90.035,90.03,90.03,100400000.0
2009-11-09 21:40:00,90.03,90.035,90.015,90.02,87500000.0
2009-11-09 21:41:00,90.02,90.035,90.015,90.015,529900003.0
2009-11-09 21:42:00,90.015,90.02,89.995,90.01,416900001.0
2009-11-09 21:43:00,90.005,90.015,90.005,90.01,560600002.0
2009-11-09 21:44:00,90.005,90.005,90.005,90.005,110800000.0
2009-11-09 21:45:00,90.005,90.035,90.005,90.035,293200000.0
2009-11-09 21:46:00,90.035,90.035,89.995,89.995,357600000.0
2009-11-09 21:47:00,89.995,90.0,89.995,90.0,301600000.0
2009-11-09 21:48:00,90.0,90.0,89.995,90.0,84599999.0
2009-11-09 21:49:00,90.0,90.01,89.995,89.995,280800000.0
2009-11-09 21:50:00,89.995,89.995,89.985,89.985,225000001.0
2009-11-09 21:51:00,89.985,89.995,89.985,89.985,271400000.0
2009-11-09 21:52:00,89.985,89.985,89.98,89.98,192100001.0
2009-11-09 21:53:00,89.98,89.985,89.97,89.975,357699999.0
2009-11-09 21:54:00,89.975,89.975,89.97,89.975,146600000.0
2009-11-09 21:55:00,89.975,89.99,89.97,89.985,492800001.0
2009-11-09 21:56:00,89.98,89.985,89.98,89.98,147900000.0
2009-11-09 21:57:00,89.975,89.98,89.97,89.98,123700000.0
2009-11-09 21:58:00,89.98,89.98,89.98,89.98,53400000.0
2009-11-09 21:59:00,89.98,89.98,89.975,89.98,84400000.0
2009-11-09 22:00:00,89.98,89.985,89.975,89.985,190400000.0
2009-11-09 22:01:00,89.985,90.01,89.985,90.01,170300000.0
2009-11-09 22:02:00,90.01,90.02,90.01,90.01,217400000.0
2009-11-09 22:03:00,90.015,90.03,90.015,90.015,213900000.0
2009-11-09 22:04:00,90.015,90.045,90.015,90.025,275600000.0
2009-11-09 22:05:00,90.03,90.03,90.025,90.025,90500000.0
2009-11-09 22:06:00,90.025,90.025,90.015,90.02,77700000.0
2009-11-09 22:07:00,90.025,90.035,90.025,90.035,74400000.0
2009-11-09 22:08:00,90.03,90.03,90.02,90.03,84600000.0
2009-11-09 22:09:00,90.025,90.03,90.02,90.02,103700000.0
2009-11-09 22:10:00,90.02,90.05,90.02,90.03,145900000.0
2009-11-09 22:11:00,90.035,90.04,90.03,90.035,281399999.0
2009-11-09 22:12:00,90.035,90.035,90.03,90.03,30200000.0
2009-11-09 22:13:00,90.03,90.03,90.03,90.03,8800000.0
2009-11-09 22:14:00,90.03,90.03,90.03,90.03,33700000.0
2009-11-09 22:15:00,90.03,90.03,90.03,90.03,81600000.0
2009-11-09 22:16:00,90.03,90.03,90.03,90.03,52000000.0
2009-11-09 22:17:00,90.03,90.03,90.025,90.025,79100000.0
2009-11-09 22:18:00,90.025,90.045,90.025,90.04,153200000.0
2009-11-09 22:19:00,90.04,90.04,90.035,90.04,127700000.0
2009-11-09 22:20:00,90.04,90.04,90.03,90.03,149999999.0
2009-11-09 22:21:00,90.03,90.03,90.02,90.025,191500000.0
2009-11-09 22:22:00,90.025,90.025,90.02,90.02,260600000.0
2009-11-09 22:23:00,90.02,90.025,90.02,90.02,111000000.0
2009-11-09 22:24:00,90.02,90.02,90.005,90.005,112700000.0
2009-11-09 22:25:00,90.005,90.02,90.005,90.015,162700000.0
2009-11-09 22:26:00,90.015,90.015,90.005,90.005,86700000.0
2009-11-09 22:27:00,90.005,90.005,89.99,89.995,172000000.0
2009-11-09 22:28:00,90.015,90.015,90.005,90.01,443900000.0
2009-11-09 22:29:00,90.01,90.01,90.005,90.01,398000000.0
2009-11-09 22:30:00,90.01,90.01,90.01,90.01,469500000.0
2009-11-09 22:31:00,90.01,90.01,90.01,90.01,67200000.0
2009-11-09 22:32:00,90.01,90.01,90.005,90.01,122000000.0
2009-11-09 22:33:00,90.015,90.015,90.005,90.005,30800000.0
2009-11-09 22:34:00,90.005,90.005,90.0,90.005,76800004.0
2009-11-09 22:35:00,90.0,90.005,90.0,90.0,38900000.0
2009-11-09 22:36:00,90.0,90.0,90.0,90.0,61600000.0
2009-11-09 22:37:00,90.0,90.0,89.985,89.985,148300000.0
2009-11-09 22:38:00,89.995,90.005,89.99,89.995,247500000.0
2009-11-09 22:39:00,89.995,90.0,89.995,90.0,202900000.0
2009-11-09 22:40:00,90.005,90.005,89.995,89.995,460500000.0
2009-11-09 22:41:00,89.995,89.995,89.98,89.995,199699999.0
2009-11-09 22:42:00,89.995,90.0,89.99,90.0,122100000.0
2009-11-09 22:43:00,90.005,90.01,90.0,90.0,303900000.0
2009-11-09 22:44:00,90.0,90.02,90.0,90.02,219500000.0
2009-11-09 22:45:00,90.02,90.025,90.02,90.025,60900000.0
2009-11-09 22:46:00,90.025,90.025,90.02,90.02,40800000.0
2009-11-09 22:47:00,90.02,90.02,90.02,90.02,16000000.0
2009-11-09 22:48:00,90.02,90.02,90.02,90.02,32400000.0
2009-11-09 22:49:00,90.02,90.02,90.02,90.02,101600000.0
2009-11-09 22:50:00,90.02,90.02,90.02,90.02,198300000.0
2009-11-09 22:51:00,90.02,90.02,90.01,90.01,303200000.0
2009-11-09 22:52:00,90.01,90.02,90.005,90.01,339200000.0
2009-11-09 22:53:00,90.01,90.015,90.0,90.005,369000000.0
2009-11-09 22:54:00,90.005,90.005,90.0,90.005,346600000.0
2009-11-09 22:55:00,90.005,90.005,90.0,90.0,205500000.0
2009-11-09 22:56:00,90.0,90.0,90.0,90.0,149200000.0
2009-11-09 22:57:00,90.005,90.005,90.0,90.0,135400000.0
2009-11-09 22:58:00,90.0,90.01,90.0,90.01,64000000.0
2009-11-09 22:59:00,90.01,90.01,90.0,90.0,86300000.0
2009-11-09 23:00:00,90.005,90.01,90.005,90.01,27200000.0
2009-11-09 23:01:00,90.01,90.01,90.0,90.005,77300000.0
2009-11-09 23:02:00,90.01,90.02,90.01,90.015,36800000.0
2009-11-09 23:03:00,90.01,90.01,90.01,90.01,26400000.0
2009-11-09 23:04:00,90.01,90.025,90.005,90.025,152100002.0
2009-11-09 23:05:00,90.025,90.025,90.025,90.025,28800000.0
2009-11-09 23:06:00,90.025,90.03,90.025,90.025,76800000.0
2009-11-09 23:07:00,90.025,90.035,90.025,90.025,91600000.0
2009-11-09 23:08:00,90.025,90.025,90.005,90.02,283200000.0
2009-11-09 23:09:00,90.015,90.015,90.01,90.01,79000000.0
2009-11-09 23:10:00,90.01,90.01,90.01,90.01,9600000.0
2009-11-09 23:11:00,90.01,90.01,90.01,90.01,9600000.0
2009-11-09 23:12:00,90.01,90.01,90.005,90.005,42400000.0
2009-11-09 23:13:00,90.005,90.01,90.005,90.01,133400000.0
2009-11-09 23:14:00,90.01,90.015,90.01,90.01,281900000.0
2009-11-09 23:15:00,90.015,90.025,90.015,90.02,253200000.0
2009-11-09 23:16:00,90.02,90.02,90.02,90.02,173000000.0
2009-11-09 23:17:00,90.02,90.04,90.02,90.025,269800000.0
2009-11-09 23:18:00,90.03,90.03,90.015,90.015,78600000.0
2009-11-09 23:19:00,90.015,90.015,90.0,90.01,113700000.0
2009-11-09 23:20:00,90.01,90.02,90.005,90.015,156900000.0
2009-11-09 23:21:00,90.015,90.02,90.01,90.01,235900000.0
2009-11-09 23:22:00,90.01,90.01,89.995,89.995,159000001.0
2009-11-09 23:23:00,89.995,90.025,89.995,90.005,284200000.0
2009-11-09 23:24:00,90.01,90.01,90.005,90.005,274400000.0
2009-11-09 23:25:00,90.01,90.01,90.005,90.005,73400000.0
2009-11-09 23:26:00,90.005,90.03,90.005,90.03,193600000.0
2009-11-09 23:27:00,90.03,90.03,90.015,90.02,151300000.0
2009-11-09 23:28:00,90.02,90.03,90.015,90.03,92100000.0
2009-11-09 23:29:00,89.949,89.958,89.946,89.953,12000000.0
2009-11-09 23:30:00,90.035,90.035,90.035,90.035,12000000.0
2009-11-09 23:31:00,90.035,90.035,90.035,90.035,2400000.0
2009-11-09 23:32:00,90.035,90.035,90.035,90.035,7200000.0
2009-11-09 23:33:00,90.035,90.035,90.02,90.03,83000000.0
2009-11-09 23:34:00,90.03,90.03,90.025,90.025,79600000.0
2009-11-09 23:35:00,90.025,90.03,90.025,90.03,47500000.0
2009-11-09 23:36:00,90.025,90.035,90.025,90.035,36800000.0
2009-11-09 23:37:00,90.035,90.035,90.035,90.035,12000000.0
2009-11-09 23:38:00,90.035,90.035,90.035,90.035,7200000.0
2009-11-09 23:39:00,90.035,90.035,90.035,90.035,110500000.0
2009-11-09 23:40:00,90.035,90.045,90.025,90.03,129900000.0
2009-11-09 23:41:00,90.03,90.035,90.01,90.01,389900000.0
2009-11-09 23:42:00,90.01,90.02,90.01,90.01,428100000.0
2009-11-09 23:43:00,90.01,90.01,90.005,90.01,60700000.0
2009-11-09 23:44:00,90.01,90.025,90.01,90.02,50810000.0
2009-11-09 23:45:00,90.02,90.02,90.005,90.005,158000000.0
2009-11-09 23:46:00,90.005,90.01,90.005,90.01,317300000.0
2009-11-09 23:47:00,90.01,90.01,90.01,90.01,62400000.0
2009-11-09 23:48:00,90.01,90.01,90.005,90.005,59900000.0
2009-11-09 23:49:00,90.0,90.005,89.98,89.98,667260000.0
2009-11-09 23:50:00,89.98,89.995,89.97,89.97,656640000.0
2009-11-09 23:51:00,89.97,89.97,89.965,89.965,276100000.0
2009-11-09 23:52:00,89.965,89.98,89.965,89.975,22400000.0
2009-11-09 23:53:00,89.975,89.975,89.975,89.975,7200000.0
2009-11-09 23:54:00,89.975,89.975,89.955,89.96,412600000.0
2009-11-09 23:55:00,89.96,89.975,89.95,89.97,618400002.0
2009-11-09 23:56:00,89.97,89.975,89.97,89.975,75300000.0
2009-11-09 23:57:00,89.975,89.975,89.96,89.965,341099996.0
2009-11-09 23:58:00,89.965,89.97,89.965,89.965,190800000.0
2009-11-09 23:59:00,89.965,89.975,89.92,89.92,116970000.0
2009-11-10 00:00:00,89.92,89.975,89.92,89.96,63940000.0
2009-11-10 00:01:00,89.96,89.97,89.96,89.96,14500000.0
2009-11-10 00:02:00,89.965,89.97,89.965,89.97,11100000.0
2009-11-10 00:03:00,89.965,89.97,89.945,89.945,74800000.0
2009-11-10 00:04:00,89.945,89.95,89.945,89.95,8400000.0
2009-11-10 00:05:00,89.95,89.95,89.945,89.945,4800000.0
2009-11-10 00:06:00,89.945,89.965,89.945,89.965,22600000.0
2009-11-10 00:07:00,89.955,89.955,89.955,89.955,8000000.0
2009-11-10 00:08:00,89.97,90.01,89.97,90.0,39700000.0
2009-11-10 00:09:00,90.0,90.005,89.945,89.965,48400000.0
2009-11-10 00:10:00,89.965,89.985,89.955,89.955,72600000.0
2009-11-10 00:11:00,89.96,89.96,89.96,89.96,31000000.0
2009-11-10 00:12:00,89.96,89.96,89.955,89.955,48300000.0
2009-11-10 00:13:00,89.96,89.965,89.92,89.925,117200000.0
2009-11-10 00:14:00,89.935,89.955,89.925,89.955,155200000.0
2009-11-10 00:15:00,89.965,89.965,89.955,89.955,65200000.0
2009-11-10 00:16:00,89.955,89.955,89.95,89.955,49800000.0
2009-11-10 00:17:00,89.955,89.965,89.95,89.955,42900000.0
2009-11-10 00:18:00,89.955,89.96,89.955,89.96,21200000.0
2009-11-10 00:19:00,89.955,89.96,89.945,89.96,84800000.0
2009-11-10 00:20:00,89.96,89.965,89.96,89.96,57300000.0
2009-11-10 00:21:00,89.965,89.97,89.965,89.97,23100000.0
2009-11-10 00:22:00,89.97,89.98,89.965,89.965,127099999.0
2009-11-10 00:23:00,89.965,89.975,89.96,89.975,64200000.0
2009-11-10 00:24:00,89.97,89.98,89.96,89.96,46000000.0
2009-11-10 00:25:00,89.96,89.97,89.96,89.96,20800000.0
2009-11-10 00:26:00,89.96,89.96,89.96,89.96,3200000.0
2009-11-10 00:27:00,89.96,89.97,89.96,89.96,13600000.0
2009-11-10 00:28:00,89.96,89.97,89.96,89.97,8200000.0
2009-11-10 00:29:00,89.98,89.98,89.965,89.97,22300000.0
2009-11-10 00:30:00,89.97,89.97,89.965,89.965,23600000.0
2009-11-10 00:31:00,89.96,89.96,89.94,89.955,91500000.0
2009-11-10 00:32:00,89.955,89.955,89.95,89.95,5000000.0
2009-11-10 00:33:00,89.95,89.955,89.95,89.955,3000000.0
2009-11-10 00:34:00,89.955,89.955,89.955,89.955,1000000.0
2009-11-10 00:35:00,89.955,89.955,89.945,89.95,32400000.0
2009-11-10 00:36:00,89.96,89.965,89.96,89.965,26600000.0
2009-11-10 00:37:00,89.965,89.965,89.96,89.965,101600000.0
2009-11-10 00:38:00,89.965,89.965,89.965,89.965,6400000.0
2009-11-10 00:39:00,89.965,89.975,89.96,89.975,30800000.0
2009-11-10 00:40:00,89.96,89.965,89.955,89.965,35100000.0
2009-11-10 00:41:00,89.96,89.975,89.96,89.975,20500000.0
2009-11-10 00:42:00,89.97,89.97,89.95,89.96,28400000.0
2009-11-10 00:43:00,89.96,89.965,89.955,89.96,50300000.0
2009-11-10 00:44:00,89.96,89.965,89.96,89.96,11600000.0
2009-11-10 00:45:00,89.965,89.965,89.96,89.96,15600000.0
2009-11-10 00:46:00,89.965,89.975,89.96,89.97,36200000.0
2009-11-10 00:47:00,89.96,89.965,89.955,89.96,28200000.0
2009-11-10 00:48:00,89.96,89.965,89.96,89.965,29600000.0
2009-11-10 00:49:00,89.965,89.965,89.965,89.965,7200000.0
2009-11-10 00:50:00,89.965,89.965,89.955,89.96,79200000.0
2009-11-10 00:51:00,89.965,89.965,89.96,89.96,64000000.0
2009-11-10 00:52:00,89.965,89.965,89.955,89.96,68500000.0
2009-11-10 00:53:00,89.965,89.965,89.96,89.96,12100000.0
2009-11-10 00:54:00,89.965,89.965,89.96,89.96,21200000.0
2009-11-10 00:55:00,89.965,89.965,89.96,89.965,51600000.0
2009-11-10 00:56:00,89.965,89.965,89.96,89.965,34000000.0
2009-11-10 00:57:00,89.965,89.965,89.955,89.955,84000000.0
2009-11-10 00:58:00,89.96,89.96,89.945,89.945,219850001.0
2009-11-10 00:59:00,89.955,89.965,89.945,89.965,44390000.0
2009-11-10 01:00:00,89.975,89.98,89.955,89.97,510099998.0
2009-11-10 01:01:00,89.97,89.975,89.97,89.975,8000000.0
2009-11-10 01:02:00,89.975,89.975,89.975,89.975,7200000.0
2009-11-10 01:03:00,89.975,89.975,89.975,89.975,12000000.0
2009-11-10 01:04:00,89.975,89.975,89.975,89.975,7200000.0
2009-11-10 01:05:00,89.975,89.975,89.96,89.975,85100000.0
2009-11-10 01:06:00,89.965,89.965,89.955,89.955,106100000.0
2009-11-10 01:07:00,89.95,89.95,89.945,89.945,80400000.0
2009-11-10 01:08:00,89.945,89.95,89.945,89.95,76800000.0
2009-11-10 01:09:00,89.95,89.95,89.95,89.95,22400000.0
2009-11-10 01:10:00,89.95,89.95,89.95,89.95,11200000.0
2009-11-10 01:11:00,89.95,89.95,89.94,89.945,268500000.0
2009-11-10 01:12:00,89.945,89.945,89.935,89.935,346300000.0
2009-11-10 01:13:00,89.935,89.945,89.93,89.93,238100000.0
2009-11-10 01:14:00,89.93,89.94,89.93,89.93,102800002.0
2009-11-10 01:15:00,89.93,89.93,89.895,89.91,547090003.0
2009-11-10 01:16:00,89.915,89.93,89.915,89.925,97400001.0
2009-11-10 01:17:00,89.92,89.92,89.91,89.91,55400000.0
2009-11-10 01:18:00,89.905,89.92,89.9,89.92,313699990.0
2009-11-10 01:19:00,89.92,89.92,89.92,89.92,4000000.0
2009-11-10 01:20:00,89.92,89.92,89.91,89.91,71400000.0
2009-11-10 01:21:00,89.91,89.915,89.91,89.915,77100000.0
2009-11-10 01:22:00,89.915,89.92,89.915,89.92,82699999.0
2009-11-10 01:23:00,89.92,89.92,89.92,89.92,43900000.0
2009-11-10 01:24:00,89.92,89.93,89.92,89.93,24400000.0
2009-11-10 01:25:00,89.93,89.955,89.93,89.955,223100000.0
2009-11-10 01:26:00,89.955,89.97,89.955,89.96,55400000.0
2009-11-10 01:27:00,89.96,89.96,89.95,89.955,48200000.0
2009-11-10 01:28:00,89.96,89.96,89.955,89.96,139600000.0
2009-11-10 01:29:00,89.96,89.965,89.96,89.965,20600000.0
2009-11-10 01:30:00,89.965,89.965,89.94,89.94,412000000.0
2009-11-10 01:31:00,89.94,89.955,89.935,89.935,197800000.0
2009-11-10 01:32:00,89.93,89.935,89.905,89.915,446099998.0
2009-11-10 01:33:00,89.915,89.925,89.915,89.925,153400000.0
2009-11-10 01:34:00,89.925,89.925,89.925,89.925,73600000.0
2009-11-10 01:35:00,89.92,89.92,89.915,89.92,54600000.0
2009-11-10 01:36:00,89.92,89.925,89.915,89.92,143800000.0
2009-11-10 01:37:00,89.92,89.935,89.92,89.92,284900000.0
2009-11-10 01:38:00,89.92,89.93,89.92,89.93,162200000.0
2009-11-10 01:39:00,89.935,89.945,89.92,89.925,111900000.0
2009-11-10 01:40:00,89.92,89.925,89.885,89.89,496399997.0
2009-11-10 01:41:00,89.89,89.89,89.86,89.89,210600000.0
2009-11-10 01:42:00,89.885,89.89,89.87,89.87,226700000.0
2009-11-10 01:43:00,89.88,89.88,89.86,89.86,385800003.0
2009-11-10 01:44:00,89.865,89.875,89.865,89.865,271200001.0
2009-11-10 01:45:00,89.86,89.87,89.855,89.86,213400000.0
2009-11-10 01:46:00,89.855,89.86,89.855,89.855,172100000.0
2009-11-10 01:47:00,89.855,89.86,89.85,89.855,287700000.0
2009-11-10 01:48:00,89.86,89.86,89.85,89.855,178000000.0
2009-11-10 01:49:00,89.855,89.855,89.825,89.835,422800000.0
2009-11-10 01:50:00,89.835,89.835,89.82,89.835,352400000.0
2009-11-10 01:51:00,89.835,89.84,89.82,89.83,302300000.0
2009-11-10 01:52:00,89.83,89.835,89.83,89.835,94500000.0
2009-11-10 01:53:00,89.835,89.835,89.805,89.825,180800000.0
2009-11-10 01:54:00,89.825,89.83,89.81,89.83,306199999.0
2009-11-10 01:55:00,89.83,89.85,89.825,89.845,184900000.0
2009-11-10 01:56:00,89.845,89.845,89.81,89.83,496000000.0
2009-11-10 01:57:00,89.83,89.84,89.825,89.835,85600000.0
2009-11-10 01:58:00,89.835,89.86,89.835,89.855,170000000.0
2009-11-10 01:59:00,89.85,89.87,89.85,89.855,100300000.0
2009-11-10 02:00:00,89.855,89.87,89.855,89.86,214200000.0
2009-11-10 02:01:00,89.86,89.89,89.86,89.885,396800000.0
2009-11-10 02:02:00,89.89,89.91,89.89,89.895,165400000.0
2009-11-10 02:03:00,89.895,89.905,89.88,89.905,276300001.0
2009-11-10 02:04:00,89.905,89.925,89.9,89.9,260800000.0
2009-11-10 02:05:00,89.9,89.9,89.89,89.895,139900000.0
2009-11-10 02:06:00,89.895,89.895,89.855,89.87,320900000.0
2009-11-10 02:07:00,89.87,89.87,89.86,89.86,231100000.0
2009-11-10 02:08:00,89.86,89.94,89.855,89.895,538300000.0
2009-11-10 02:09:00,89.9,89.925,89.895,89.925,168400000.0
2009-11-10 02:10:00,89.925,89.925,89.895,89.905,146100000.0
2009-11-10 02:11:00,89.905,89.91,89.9,89.91,423200000.0
2009-11-10 02:12:00,89.91,89.945,89.91,89.93,362400000.0
2009-11-10 02:13:00,89.93,89.94,89.92,89.94,333500000.0
2009-11-10 02:14:00,89.935,89.945,89.92,89.92,371100000.0
2009-11-10 02:15:00,89.92,89.94,89.92,89.94,260800000.0
2009-11-10 02:16:00,89.94,89.95,89.925,89.945,275400000.0
2009-11-10 02:17:00,89.945,89.96,89.945,89.96,195700000.0
2009-11-10 02:18:00,89.96,89.96,89.945,89.95,161600000.0
2009-11-10 02:19:00,89.95,89.955,89.95,89.95,79000000.0
2009-11-10 02:20:00,89.95,89.955,89.95,89.95,41000000.0
2009-11-10 02:21:00,89.95,89.95,89.92,89.93,235000000.0
2009-11-10 02:22:00,89.93,89.94,89.93,89.935,80300000.0
2009-11-10 02:23:00,89.935,89.94,89.93,89.935,184600000.0
2009-11-10 02:24:00,89.935,89.96,89.935,89.95,208100000.0
2009-11-10 02:25:00,89.95,89.95,89.935,89.945,239900000.0
2009-11-10 02:26:00,89.945,89.95,89.94,89.94,256000000.0
2009-11-10 02:27:00,89.94,89.94,89.935,89.935,175700000.0
2009-11-10 02:28:00,89.94,89.955,89.935,89.95,238700000.0
2009-11-10 02:29:00,89.95,89.955,89.95,89.955,165000000.0
2009-11-10 02:30:00,89.955,89.955,89.93,89.94,391600000.0
2009-11-10 02:31:00,89.94,89.965,89.935,89.96,236500000.0
2009-11-10 02:32:00,89.96,89.965,89.95,89.95,265500000.0
2009-11-10 02:33:00,89.955,89.97,89.95,89.97,370400000.0
2009-11-10 02:34:00,89.97,89.97,89.96,89.96,338700000.0
2009-11-10 02:35:00,89.96,89.97,89.955,89.96,147900000.0
2009-11-10 02:36:00,89.965,89.97,89.96,89.97,88000000.0
2009-11-10 02:37:00,89.965,89.965,89.955,89.96,143100000.0
2009-11-10 02:38:00,89.96,89.99,89.96,89.98,330000000.0
2009-11-10 02:39:00,89.98,89.98,89.97,89.97,204300000.0
2009-11-10 02:40:00,89.975,89.975,89.965,89.965,107400000.0
2009-11-10 02:41:00,89.965,89.985,89.965,89.975,231100000.0
2009-11-10 02:42:00,89.98,90.01,89.965,89.975,463100001.0
2009-11-10 02:43:00,89.97,89.98,89.97,89.98,181500000.0
2009-11-10 02:44:00,89.98,89.985,89.96,89.975,175700000.0
2009-11-10 02:45:00,89.97,90.015,89.96,90.01,278200000.0
2009-11-10 02:46:00,90.015,90.02,89.995,90.005,228400000.0
2009-11-10 02:47:00,90.0,90.035,90.0,90.025,196800000.0
2009-11-10 02:48:00,90.03,90.03,90.005,90.02,182300000.0
2009-11-10 02:49:00,90.02,90.025,90.0,90.0,375800000.0
2009-11-10 02:50:00,89.99,90.005,89.985,90.0,345699999.0
2009-11-10 02:51:00,90.0,90.01,89.995,90.0,419900000.0
2009-11-10 02:52:00,90.0,90.01,89.99,89.99,309700000.0
2009-11-10 02:53:00,89.985,90.01,89.985,90.005,155600000.0
2009-11-10 02:54:00,90.005,90.005,89.99,89.99,285000000.0
2009-11-10 02:55:00,89.995,89.995,89.98,89.985,170600000.0
2009-11-10 02:56:00,89.985,89.99,89.98,89.985,262200000.0
2009-11-10 02:57:00,89.985,89.99,89.98,89.985,144600000.0
2009-11-10 02:58:00,89.985,89.985,89.97,89.975,101000000.0
2009-11-10 02:59:00,89.98,89.98,89.97,89.975,78600000.0
2009-11-10 03:00:00,89.975,89.98,89.97,89.97,162400000.0
2009-11-10 03:01:00,89.97,89.975,89.96,89.96,393000000.0
2009-11-10 03:02:00,89.96,89.97,89.96,89.965,104000000.0
2009-11-10 03:03:00,89.965,89.97,89.95,89.965,277200000.0
2009-11-10 03:04:00,89.965,89.965,89.95,89.955,141800000.0
2009-11-10 03:05:00,89.955,89.965,89.95,89.95,409100000.0
2009-11-10 03:06:00,89.95,89.965,89.94,89.965,147700000.0
2009-11-10 03:07:00,89.965,89.965,89.95,89.955,137900000.0
2009-11-10 03:08:00,89.955,89.955,89.95,89.95,30000000.0
2009-11-10 03:09:00,89.95,89.955,89.95,89.955,57000000.0
2009-11-10 03:10:00,89.95,89.96,89.95,89.955,121100000.0
2009-11-10 03:11:00,89.955,89.965,89.955,89.96,128400000.0
2009-11-10 03:12:00,89.96,89.98,89.96,89.97,184800000.0
2009-11-10 03:13:00,89.97,89.975,89.97,89.975,71200000.0
2009-11-10 03:14:00,89.975,89.975,89.965,89.97,115600000.0
2009-11-10 03:15:00,89.97,90.0,89.97,89.995,184800000.0
2009-11-10 03:16:00,89.995,90.01,89.99,90.0,493600000.0
2009-11-10 03:17:00,90.005,90.005,89.995,90.005,106400000.0
2009-11-10 03:18:00,90.0,90.0,89.99,89.99,87800000.0
2009-11-10 03:19:00,90.0,90.01,89.995,90.005,102900000.0
2009-11-10 03:20:00,90.0,90.0,89.995,90.0,95300000.0
2009-11-10 03:21:00,90.0,90.0,89.98,89.98,139200000.0
2009-11-10 03:22:00,89.98,90.0,89.98,89.99,87500000.0
2009-11-10 03:23:00,89.99,89.99,89.975,89.98,184800000.0
2009-11-10 03:24:00,89.98,89.98,89.96,89.96,183000000.0
2009-11-10 03:25:00,89.955,89.96,89.94,89.945,176500000.0
2009-11-10 03:26:00,89.945,89.96,89.94,89.95,184000000.0
2009-11-10 03:27:00,89.945,89.955,89.945,89.95,79700000.0
2009-11-10 03:28:00,89.95,89.95,89.94,89.95,189200000.0
2009-11-10 03:29:00,89.95,89.95,89.94,89.94,135099999.0
2009-11-10 03:30:00,89.94,89.95,89.94,89.945,102400000.0
2009-11-10 03:31:00,89.945,89.96,89.94,89.96,233900000.0
2009-11-10 03:32:00,89.96,89.975,89.96,89.97,207600000.0
2009-11-10 03:33:00,89.965,89.975,89.95,89.95,433500000.0
2009-11-10 03:34:00,89.95,89.965,89.94,89.965,463500000.0
2009-11-10 03:35:00,89.965,89.97,89.96,89.965,389200000.0
2009-11-10 03:36:00,89.965,89.97,89.965,89.97,138600000.0
2009-11-10 03:37:00,89.97,89.975,89.97,89.975,61500000.0
2009-11-10 03:38:00,89.97,89.975,89.965,89.97,178300000.0
2009-11-10 03:39:00,89.97,89.99,89.965,89.975,340200000.0
2009-11-10 03:40:00,89.975,89.99,89.975,89.99,164300000.0
2009-11-10 03:41:00,89.99,89.99,89.985,89.985,63800000.0
2009-11-10 03:42:00,89.995,90.015,89.995,90.01,241300000.0
2009-11-10 03:43:00,90.01,90.04,90.01,90.025,345000000.0
2009-11-10 03:44:00,90.03,90.035,90.015,90.02,121500000.0
2009-11-10 03:45:00,90.02,90.03,90.015,90.03,405100000.0
2009-11-10 03:46:00,90.03,90.03,90.025,90.03,72000000.0
2009-11-10 03:47:00,90.03,90.03,90.02,90.02,161000000.0
2009-11-10 03:48:00,90.025,90.03,90.01,90.01,303900000.0
2009-11-10 03:49:00,90.015,90.02,90.01,90.02,155300000.0
2009-11-10 03:50:00,90.02,90.03,90.02,90.025,106000000.0
2009-11-10 03:51:00,90.02,90.025,90.02,90.02,42300000.0
2009-11-10 03:52:00,90.02,90.02,90.01,90.015,121700000.0
2009-11-10 03:53:00,90.01,90.015,90.005,90.005,102100000.0
2009-11-10 03:54:00,90.005,90.015,90.005,90.01,121900000.0
2009-11-10 03:55:00,90.015,90.015,90.01,90.015,102100000.0
2009-11-10 03:56:00,90.01,90.015,90.01,90.015,62400000.0
2009-11-10 03:57:00,90.015,90.02,90.015,90.02,19400000.0
2009-11-10 03:58:00,90.015,90.02,90.01,90.015,115000000.0
2009-11-10 03:59:00,90.015,90.015,90.01,90.01,52300000.0
2009-11-10 04:00:00,90.01,90.02,90.01,90.02,308400000.0
2009-11-10 04:01:00,90.02,90.025,90.02,90.02,59800000.0
2009-11-10 04:02:00,90.02,90.02,90.005,90.005,163000000.0
2009-11-10 04:03:00,90.0,90.005,89.99,89.995,120700000.0
2009-11-10 04:04:00,89.995,90.005,89.99,90.005,241400000.0
2009-11-10 04:05:00,90.005,90.005,89.995,90.0,164800000.0
2009-11-10 04:06:00,90.0,90.0,89.99,89.99,88600000.0
2009-11-10 04:07:00,89.99,90.0,89.98,89.995,399400000.0
2009-11-10 04:08:00,89.995,90.0,89.98,89.99,183900000.0
2009-11-10 04:09:00,89.99,89.99,89.98,89.99,258700000.0
2009-11-10 04:10:00,89.99,90.0,89.985,89.99,464700000.0
2009-11-10 04:11:00,89.99,89.99,89.985,89.985,173700000.0
2009-11-10 04:12:00,89.985,89.99,89.985,89.99,101700000.0
2009-11-10 04:13:00,89.99,89.99,89.99,89.99,16500000.0
2009-11-10 04:14:00,89.99,90.0,89.99,89.995,341800000.0
2009-11-10 04:15:00,90.0,90.0,89.99,89.99,171300000.0
2009-11-10 04:16:00,89.99,89.995,89.99,89.995,178800000.0
2009-11-10 04:17:00,89.995,89.995,89.99,89.995,198700000.0
2009-11-10 04:18:00,89.995,89.995,89.99,89.99,180800000.0
2009-11-10 04:19:00,89.99,89.995,89.98,89.985,220400000.0
2009-11-10 04:20:00,89.985,89.985,89.985,89.985,84700000.0
2009-11-10 04:21:00,89.985,90.0,89.985,89.995,278200000.0
2009-11-10 04:22:00,89.995,89.995,89.99,89.995,176400000.0
2009-11-10 04:23:00,89.995,90.0,89.995,90.0,82600000.0
2009-11-10 04:24:00,90.0,90.02,89.99,89.995,292300000.0
2009-11-10 04:25:00,89.995,89.995,89.995,89.995,12000000.0
2009-11-10 04:26:00,89.995,89.995,89.99,89.995,85000000.0
2009-11-10 04:27:00,89.995,89.995,89.985,89.99,382100000.0
2009-11-10 04:28:00,89.985,89.995,89.985,89.995,77200000.0
2009-11-10 04:29:00,89.995,89.995,89.99,89.995,102300000.0
2009-11-10 04:30:00,89.995,89.995,89.99,89.99,239600000.0
2009-11-10 04:31:00,89.99,89.995,89.99,89.99,240700000.0
2009-11-10 04:32:00,89.99,89.99,89.985,89.99,136000000.0
2009-11-10 04:33:00,89.99,89.995,89.99,89.995,190000000.0
2009-11-10 04:34:00,89.995,89.995,89.985,89.99,280100000.0
2009-11-10 04:35:00,89.99,89.99,89.98,89.985,187500000.0
2009-11-10 04:36:00,89.985,89.985,89.985,89.985,44000000.0
2009-11-10 04:37:00,89.985,89.985,89.98,89.98,32000000.0
2009-11-10 04:38:00,89.98,89.99,89.98,89.99,79700000.0
2009-11-10 04:39:00,89.99,89.99,89.98,89.98,125200000.0
2009-11-10 04:40:00,89.98,89.98,89.97,89.975,308400000.0
2009-11-10 04:41:00,89.975,89.98,89.97,89.97,111500000.0
2009-11-10 04:42:00,89.97,89.98,89.965,89.97,358000000.0
2009-11-10 04:43:00,89.97,89.975,89.965,89.97,261800000.0
2009-11-10 04:44:00,89.97,89.97,89.96,89.965,182600000.0
2009-11-10 04:45:00,89.965,89.965,89.96,89.96,86400000.0
2009-11-10 04:46:00,89.96,89.965,89.96,89.965,134600000.0
2009-11-10 04:47:00,89.965,89.97,89.965,89.97,14500000.0
2009-11-10 04:48:00,89.975,89.975,89.97,89.97,61400000.0
2009-11-10 04:49:00,89.97,89.97,89.97,89.97,14600000.0
2009-11-10 04:50:00,89.97,89.97,89.96,89.96,86100000.0
2009-11-10 04:51:00,89.96,89.96,89.96,89.96,89800000.0
2009-11-10 04:52:00,89.96,89.965,89.95,89.955,263000000.0
2009-11-10 04:53:00,89.96,89.97,89.95,89.96,254100000.0
2009-11-10 04:54:00,89.96,89.965,89.955,89.96,79400000.0
2009-11-10 04:55:00,89.96,89.96,89.94,89.95,147200000.0
2009-11-10 04:56:00,89.95,89.95,89.94,89.95,119100000.0
2009-11-10 04:57:00,89.95,89.95,89.94,89.94,142400000.0
2009-11-10 04:58:00,89.94,89.94,89.925,89.925,82600000.0
2009-11-10 04:59:00,89.925,89.93,89.92,89.92,122800000.0
2009-11-10 05:00:00,89.92,89.935,89.92,89.93,210400000.0
2009-11-10 05:01:00,89.93,89.93,89.925,89.925,18100000.0
2009-11-10 05:02:00,89.925,89.925,89.92,89.925,89700000.0
2009-11-10 05:03:00,89.93,89.935,89.93,89.935,103400000.0
2009-11-10 05:04:00,89.93,89.945,89.93,89.93,282600000.0
2009-11-10 05:05:00,89.93,89.94,89.925,89.93,210000000.0
2009-11-10 05:06:00,89.93,89.95,89.93,89.95,128100000.0
2009-11-10 05:07:00,89.955,89.97,89.95,89.97,184200000.0
2009-11-10 05:08:00,89.97,89.98,89.97,89.97,135300000.0
2009-11-10 05:09:00,89.97,89.97,89.97,89.97,91400000.0
2009-11-10 05:10:00,89.97,89.975,89.96,89.965,153700000.0
2009-11-10 05:11:00,89.96,89.96,89.95,89.955,410700000.0
2009-11-10 05:12:00,89.955,89.97,89.955,89.965,248300000.0
2009-11-10 05:13:00,89.965,89.97,89.965,89.965,213400000.0
2009-11-10 05:14:00,89.965,89.965,89.945,89.95,275100000.0
2009-11-10 05:15:00,89.95,89.955,89.95,89.955,97400000.0
2009-11-10 05:16:00,89.955,89.96,89.95,89.95,147000000.0
2009-11-10 05:17:00,89.95,89.95,89.945,89.95,67200000.0
2009-11-10 05:18:00,89.955,89.96,89.945,89.95,187100000.0
2009-11-10 05:19:00,89.95,89.96,89.95,89.96,169800000.0
2009-11-10 05:20:00,89.96,89.96,89.955,89.96,94700000.0
2009-11-10 05:21:00,89.955,89.96,89.95,89.955,254900000.0
2009-11-10 05:22:00,89.955,89.965,89.955,89.96,665000000.0
2009-11-10 05:23:00,89.96,89.96,89.96,89.96,345400000.0
2009-11-10 05:24:00,89.96,89.96,89.96,89.96,78200000.0
2009-11-10 05:25:00,89.96,89.96,89.935,89.935,158900000.0
2009-11-10 05:26:00,89.94,89.94,89.935,89.935,104300000.0
2009-11-10 05:27:00,89.94,89.95,89.93,89.95,162900000.0
2009-11-10 05:28:00,89.95,89.95,89.945,89.95,302600000.0
2009-11-10 05:29:00,89.95,89.95,89.95,89.95,7200000.0
2009-11-10 05:30:00,89.945,89.95,89.945,89.95,154400000.0
2009-11-10 05:31:00,89.945,89.95,89.945,89.95,103000000.0
2009-11-10 05:32:00,89.95,89.95,89.95,89.95,120600000.0
2009-11-10 05:33:00,89.95,89.955,89.945,89.955,165100000.0
2009-11-10 05:34:00,89.955,89.955,89.95,89.95,52100000.0
2009-11-10 05:35:00,89.95,89.95,89.95,89.95,56800000.0
2009-11-10 05:36:00,89.95,89.95,89.95,89.95,224200000.0
2009-11-10 05:37:00,89.955,89.96,89.95,89.955,264600000.0
2009-11-10 05:38:00,89.955,89.955,89.955,89.955,122800000.0
2009-11-10 05:39:00,89.955,89.955,89.94,89.94,188700000.0
2009-11-10 05:40:00,89.94,89.965,89.94,89.965,253099999.0
2009-11-10 05:41:00,89.965,89.97,89.945,89.95,256200000.0
2009-11-10 05:42:00,89.95,89.955,89.95,89.95,219500000.0
2009-11-10 05:43:00,89.95,89.96,89.935,89.94,142600000.0
2009-11-10 05:44:00,89.94,89.94,89.92,89.925,173100000.0
2009-11-10 05:45:00,89.925,89.955,89.915,89.95,381090000.0
2009-11-10 05:46:00,89.945,89.945,89.92,89.925,379300000.0
2009-11-10 05:47:00,89.925,89.93,89.925,89.925,236000000.0
2009-11-10 05:48:00,89.925,89.93,89.925,89.925,270900000.0
2009-11-10 05:49:00,89.925,89.93,89.925,89.925,58000000.0
2009-11-10 05:50:00,89.92,89.92,89.915,89.915,118900000.0
2009-11-10 05:51:00,89.915,89.915,89.89,89.905,419500000.0
2009-11-10 05:52:00,89.905,89.91,89.905,89.91,144500000.0
2009-11-10 05:53:00,89.905,89.905,89.9,89.9,109500000.0
2009-11-10 05:54:00,89.9,89.91,89.9,89.905,66200000.0
2009-11-10 05:55:00,89.905,89.91,89.905,89.91,57100000.0
2009-11-10 05:56:00,89.91,89.91,89.905,89.91,115100000.0
2009-11-10 05:57:00,89.91,89.91,89.9,89.91,118800000.0
2009-11-10 05:58:00,89.91,89.91,89.9,89.9,110500000.0
2009-11-10 05:59:00,89.9,89.905,89.9,89.905,97800000.0
2009-11-10 06:00:00,89.905,89.92,89.905,89.92,214800000.0
2009-11-10 06:01:00,89.925,89.925,89.905,89.91,362100000.0
2009-11-10 06:02:00,89.91,89.915,89.905,89.915,399300000.0
2009-11-10 06:03:00,89.915,89.915,89.91,89.91,242600000.0
2009-11-10 06:04:00,89.91,89.915,89.91,89.915,98000000.0
2009-11-10 06:05:00,89.915,89.92,89.91,89.915,108800000.0
2009-11-10 06:06:00,89.915,89.915,89.91,89.915,13700000.0
2009-11-10 06:07:00,89.915,89.915,89.91,89.915,59100000.0
2009-11-10 06:08:00,89.91,89.915,89.91,89.915,48800000.0
2009-11-10 06:09:00,89.915,89.94,89.915,89.935,82000000.0
2009-11-10 06:10:00,89.935,89.94,89.93,89.93,214200000.0
2009-11-10 06:11:00,89.935,89.94,89.925,89.935,126800000.0
2009-11-10 06:12:00,89.935,89.94,89.93,89.93,256400000.0
2009-11-10 06:13:00,89.93,89.94,89.93,89.94,127800000.0
2009-11-10 06:14:00,89.94,89.95,89.94,89.95,120500000.0
2009-11-10 06:15:00,89.95,89.95,89.94,89.95,231200000.0
2009-11-10 06:16:00,89.945,89.955,89.945,89.95,247000000.0
2009-11-10 06:17:00,89.95,89.955,89.95,89.95,87400000.0
2009-11-10 06:18:00,89.95,89.95,89.94,89.95,250200000.0
2009-11-10 06:19:00,89.95,89.955,89.95,89.955,51200000.0
2009-11-10 06:20:00,89.955,89.955,89.955,89.955,28800000.0
2009-11-10 06:21:00,89.955,89.965,89.955,89.955,149400000.0
2009-11-10 06:22:00,89.955,89.96,89.95,89.955,104900000.0
2009-11-10 06:23:00,89.955,89.955,89.95,89.95,92400000.0
2009-11-10 06:24:00,89.955,89.965,89.95,89.96,107800000.0
2009-11-10 06:25:00,89.96,89.965,89.95,89.95,170600000.0
2009-11-10 06:26:00,89.95,89.95,89.95,89.95,64000000.0
2009-11-10 06:27:00,89.95,89.95,89.935,89.94,268200000.0
2009-11-10 06:28:00,89.94,89.95,89.94,89.945,199300000.0
2009-11-10 06:29:00,89.945,89.95,89.94,89.945,138400000.0
2009-11-10 06:30:00,89.945,89.96,89.945,89.96,159200000.0
2009-11-10 06:31:00,89.96,89.96,89.95,89.955,119000000.0
2009-11-10 06:32:00,89.955,89.955,89.95,89.95,75500000.0
2009-11-10 06:33:00,89.95,89.95,89.95,89.95,113700000.0
2009-11-10 06:34:00,89.95,89.95,89.95,89.95,26400000.0
2009-11-10 06:35:00,89.95,89.95,89.95,89.95,27000000.0
2009-11-10 06:36:00,89.95,89.95,89.95,89.95,28000000.0
2009-11-10 06:37:00,89.95,89.955,89.95,89.95,28800000.0
2009-11-10 06:38:00,89.955,89.965,89.955,89.96,104900000.0
2009-11-10 06:39:00,89.96,89.96,89.95,89.95,118000000.0
2009-11-10 06:40:00,89.95,89.95,89.95,89.95,6300000.0
2009-11-10 06:41:00,89.95,89.965,89.95,89.96,156800000.0
2009-11-10 06:42:00,89.96,89.965,89.95,89.95,363800000.0
2009-11-10 06:43:00,89.95,89.95,89.95,89.95,10200000.0
2009-11-10 06:44:00,89.95,89.96,89.95,89.95,137100000.0
2009-11-10 06:45:00,89.95,89.95,89.95,89.95,126800000.0
2009-11-10 06:46:00,89.95,89.95,89.95,89.95,106300000.0
2009-11-10 06:47:00,89.955,89.975,89.955,89.975,97400000.0
2009-11-10 06:48:00,89.975,89.975,89.96,89.965,286500000.0
2009-11-10 06:49:00,89.97,89.97,89.96,89.96,45600000.0
2009-11-10 06:50:00,89.96,89.96,89.96,89.96,28800000.0
2009-11-10 06:51:00,89.96,89.96,89.96,89.96,19200000.0
2009-11-10 06:52:00,89.96,89.96,89.96,89.96,18400000.0
2009-11-10 06:53:00,89.96,89.96,89.96,89.96,55900000.0
2009-11-10 06:54:00,89.96,89.975,89.96,89.97,96500000.0
2009-11-10 06:55:00,89.97,89.975,89.97,89.97,100200000.0
2009-11-10 06:56:00,89.97,89.975,89.97,89.97,62400000.0
2009-11-10 06:57:00,89.97,89.975,89.97,89.97,99000000.0
2009-11-10 06:58:00,89.97,89.97,89.965,89.965,57700000.0
2009-11-10 06:59:00,89.965,89.965,89.96,89.965,156100000.0
2009-11-10 07:00:00,89.965,89.965,89.96,89.96,221700000.0
2009-11-10 07:01:00,89.965,89.965,89.955,89.955,124800000.0
2009-11-10 07:02:00,89.95,89.96,89.95,89.96,27200000.0
2009-11-10 07:03:00,89.96,89.96,89.95,89.95,106900000.0
2009-11-10 07:04:00,89.95,89.95,89.94,89.95,130800000.0
2009-11-10 07:05:00,89.945,89.95,89.94,89.94,152100000.0
2009-11-10 07:06:00,89.94,89.955,89.94,89.955,141000000.0
2009-11-10 07:07:00,89.96,89.96,89.95,89.95,25900000.0
2009-11-10 07:08:00,89.95,89.955,89.91,89.915,365500000.0
2009-11-10 07:09:00,89.915,89.96,89.915,89.955,226500000.0
2009-11-10 07:10:00,89.955,89.96,89.945,89.955,434400000.0
2009-11-10 07:11:00,89.955,89.955,89.94,89.94,244500000.0
2009-11-10 07:12:00,89.935,89.95,89.935,89.945,255600000.0
2009-11-10 07:13:00,89.945,89.95,89.89,89.91,329380000.0
2009-11-10 07:14:00,89.915,89.95,89.915,89.945,156200000.0
2009-11-10 07:15:00,89.945,89.95,89.91,89.91,414000000.0
2009-11-10 07:16:00,89.915,89.945,89.905,89.93,457400000.0
2009-11-10 07:17:00,89.93,89.94,89.92,89.94,473300001.0
2009-11-10 07:18:00,89.94,89.95,89.94,89.95,378700000.0
2009-11-10 07:19:00,89.95,89.95,89.945,89.945,225900000.0
2009-11-10 07:20:00,89.945,89.95,89.935,89.94,304600000.0
2009-11-10 07:21:00,89.94,89.945,89.92,89.945,336600000.0
2009-11-10 07:22:00,89.94,89.95,89.925,89.935,682500000.0
2009-11-10 07:23:00,89.935,89.94,89.935,89.94,396100000.0
2009-11-10 07:24:00,89.94,89.945,89.94,89.94,247000000.0
2009-11-10 07:25:00,89.94,89.94,89.93,89.93,351500000.0
2009-11-10 07:26:00,89.93,89.93,89.92,89.925,265200000.0
2009-11-10 07:27:00,89.925,89.925,89.91,89.915,391600000.0
2009-11-10 07:28:00,89.915,89.92,89.89,89.89,266000000.0
2009-11-10 07:29:00,89.89,89.89,89.86,89.875,174700000.0
2009-11-10 07:30:00,89.87,89.88,89.865,89.87,412800000.0
2009-11-10 07:31:00,89.87,89.87,89.86,89.86,205100000.0
2009-11-10 07:32:00,89.86,89.88,89.86,89.88,228800000.0
2009-11-10 07:33:00,89.885,89.915,89.885,89.915,225400000.0
2009-11-10 07:34:00,89.915,89.92,89.9,89.905,301600000.0
2009-11-10 07:35:00,89.905,89.91,89.9,89.9,114000000.0
2009-11-10 07:36:00,89.9,89.9,89.865,89.885,379000000.0
2009-11-10 07:37:00,89.89,89.89,89.83,89.835,525790000.0
2009-11-10 07:38:00,89.83,89.83,89.8,89.81,334080000.0
2009-11-10 07:39:00,89.81,89.815,89.765,89.795,811890001.0
2009-11-10 07:40:00,89.795,89.82,89.79,89.79,662890002.0
2009-11-10 07:41:00,89.795,89.795,89.76,89.76,648100002.0
2009-11-10 07:42:00,89.76,89.77,89.735,89.75,974499997.0
2009-11-10 07:43:00,89.75,89.75,89.68,89.7,1421799995.0
2009-11-10 07:44:00,89.7,89.72,89.68,89.69,957300003.0
2009-11-10 07:45:00,89.69,89.715,89.69,89.705,680499995.0
2009-11-10 07:46:00,89.705,89.71,89.685,89.69,498899996.0
2009-11-10 07:47:00,89.695,89.7,89.67,89.69,492700000.0
2009-11-10 07:48:00,89.695,89.755,89.695,89.75,459000000.0
2009-11-10 07:49:00,89.75,89.755,89.705,89.73,242900000.0
2009-11-10 07:50:00,89.73,89.755,89.73,89.75,171000000.0
2009-11-10 07:51:00,89.755,89.755,89.74,89.74,282000000.0
2009-11-10 07:52:00,89.74,89.74,89.73,89.74,398300000.0
2009-11-10 07:53:00,89.74,89.765,89.73,89.76,319520000.0
2009-11-10 07:54:00,89.76,89.765,89.75,89.765,270000000.0
2009-11-10 07:55:00,89.765,89.78,89.76,89.78,229600000.0
2009-11-10 07:56:00,89.775,89.775,89.755,89.755,194200000.0
2009-11-10 07:57:00,89.755,89.78,89.755,89.78,151400000.0
2009-11-10 07:58:00,89.78,89.78,89.755,89.755,207500000.0
2009-11-10 07:59:00,89.755,89.78,89.755,89.775,225200000.0
2009-11-10 08:00:00,89.775,89.79,89.77,89.785,204400000.0
2009-11-10 08:01:00,89.785,89.785,89.755,89.765,391500001.0
2009-11-10 08:02:00,89.765,89.775,89.76,89.77,396600008.0
2009-11-10 08:03:00,89.77,89.775,89.76,89.775,206500000.0
2009-11-10 08:04:00,89.775,89.775,89.765,89.77,187200000.0
2009-11-10 08:05:00,89.77,89.77,89.77,89.77,214400000.0
2009-11-10 08:06:00,89.77,89.8,89.77,89.79,265800000.0
2009-11-10 08:07:00,89.79,89.795,89.77,89.78,218400000.0
2009-11-10 08:08:00,89.78,89.805,89.78,89.805,196900000.0
2009-11-10 08:09:00,89.805,89.805,89.79,89.8,172200000.0
2009-11-10 08:10:00,89.8,89.82,89.795,89.815,269799999.0
2009-11-10 08:11:00,89.815,89.815,89.79,89.79,291300000.0
2009-11-10 08:12:00,89.79,89.795,89.78,89.78,244700000.0
2009-11-10 08:13:00,89.78,89.845,89.78,89.84,367900000.0
2009-11-10 08:14:00,89.835,89.84,89.82,89.825,266900000.0
2009-11-10 08:15:00,89.83,89.83,89.8,89.805,202000000.0
2009-11-10 08:16:00,89.8,89.84,89.8,89.83,166600000.0
2009-11-10 08:17:00,89.84,89.87,89.82,89.825,472900001.0
2009-11-10 08:18:00,89.83,89.83,89.82,89.82,222900000.0
2009-11-10 08:19:00,89.82,89.82,89.8,89.815,229400000.0
2009-11-10 08:20:00,89.81,89.825,89.785,89.82,305900000.0
2009-11-10 08:21:00,89.82,89.825,89.82,89.82,75300000.0
2009-11-10 08:22:00,89.82,89.82,89.815,89.82,229400000.0
2009-11-10 08:23:00,89.82,89.86,89.805,89.86,352300000.0
2009-11-10 08:24:00,89.855,89.87,89.83,89.865,364800001.0
2009-11-10 08:25:00,89.87,89.87,89.825,89.845,375300000.0
2009-11-10 08:26:00,89.845,89.85,89.835,89.85,177400000.0
2009-11-10 08:27:00,89.85,89.85,89.825,89.83,318600000.0
2009-11-10 08:28:00,89.835,89.84,89.83,89.835,84200000.0
2009-11-10 08:29:00,89.835,89.835,89.825,89.825,55100000.0
2009-11-10 08:30:00,89.83,89.83,89.82,89.82,155600000.0
2009-11-10 08:31:00,89.815,89.82,89.805,89.82,285300001.0
2009-11-10 08:32:00,89.82,89.82,89.805,89.81,271699998.0
2009-11-10 08:33:00,89.81,89.81,89.79,89.79,101400000.0
2009-11-10 08:34:00,89.79,89.8,89.79,89.79,163000000.0
2009-11-10 08:35:00,89.79,89.79,89.79,89.79,26600000.0
2009-11-10 08:36:00,89.79,89.82,89.79,89.82,202400000.0
2009-11-10 08:37:00,89.82,89.84,89.81,89.835,217100000.0
2009-11-10 08:38:00,89.84,89.85,89.84,89.84,139800000.0
2009-11-10 08:39:00,89.84,89.84,89.84,89.84,52900000.0
2009-11-10 08:40:00,89.84,89.84,89.84,89.84,40800000.0
2009-11-10 08:41:00,89.84,89.85,89.84,89.85,90200000.0
2009-11-10 08:42:00,89.845,89.85,89.83,89.84,90400000.0
2009-11-10 08:43:00,89.84,89.86,89.84,89.845,133100000.0
2009-11-10 08:44:00,89.84,89.845,89.825,89.835,258900000.0
2009-11-10 08:45:00,89.84,89.84,89.825,89.825,88300000.0
2009-11-10 08:46:00,89.825,89.835,89.82,89.835,128200000.0
2009-11-10 08:47:00,89.835,89.84,89.83,89.84,185100000.0
2009-11-10 08:48:00,89.84,89.845,89.84,89.845,23400000.0
2009-11-10 08:49:00,89.84,89.85,89.84,89.845,115500000.0
2009-11-10 08:50:00,89.85,89.86,89.845,89.85,270300001.0
2009-11-10 08:51:00,89.855,89.86,89.85,89.85,100900000.0
2009-11-10 08:52:00,89.85,89.85,89.835,89.835,149300000.0
2009-11-10 08:53:00,89.835,89.835,89.815,89.83,143400000.0
2009-11-10 08:54:00,89.83,89.845,89.83,89.84,201100000.0
2009-11-10 08:55:00,89.84,89.86,89.84,89.845,228300000.0
2009-11-10 08:56:00,89.85,89.855,89.835,89.85,223300000.0
2009-11-10 08:57:00,89.85,89.86,89.84,89.86,135300000.0
2009-11-10 08:58:00,89.86,89.87,89.86,89.87,93100000.0
2009-11-10 08:59:00,89.865,89.87,89.85,89.855,340700000.0
2009-11-10 09:00:00,89.855,89.86,89.855,89.86,476500007.0
2009-11-10 09:01:00,89.86,89.86,89.85,89.855,318000000.0
2009-11-10 09:02:00,89.855,89.855,89.83,89.83,497700002.0
2009-11-10 09:03:00,89.83,89.84,89.82,89.84,400900000.0
2009-11-10 09:04:00,89.84,89.86,89.84,89.845,463199999.0
2009-11-10 09:05:00,89.845,89.85,89.82,89.83,462200009.0
2009-11-10 09:06:00,89.825,89.83,89.825,89.825,112300001.0
2009-11-10 09:07:00,89.825,89.825,89.795,89.8,504100007.0
2009-11-10 09:08:00,89.8,89.805,89.78,89.78,347900006.0
2009-11-10 09:09:00,89.78,89.795,89.78,89.79,266800007.0
2009-11-10 09:10:00,89.785,89.79,89.785,89.79,456400001.0
2009-11-10 09:11:00,89.79,89.835,89.79,89.835,246300002.0
2009-11-10 09:12:00,89.835,89.84,89.83,89.835,258400007.0
2009-11-10 09:13:00,89.835,89.84,89.835,89.84,203800006.0
2009-11-10 09:14:00,89.84,89.855,89.84,89.85,252600000.0
2009-11-10 09:15:00,89.86,89.87,89.855,89.865,227900000.0
2009-11-10 09:16:00,89.86,89.865,89.86,89.865,241000001.0
2009-11-10 09:17:00,89.865,89.865,89.845,89.85,250500000.0
2009-11-10 09:18:00,89.85,89.87,89.85,89.865,143800001.0
2009-11-10 09:19:00,89.865,89.865,89.855,89.86,1054299995.0
2009-11-10 09:20:00,89.86,89.865,89.85,89.855,630199996.0
2009-11-10 09:21:00,89.855,89.86,89.85,89.855,448700002.0
2009-11-10 09:22:00,89.855,89.86,89.85,89.85,478999999.0
2009-11-10 09:23:00,89.85,89.855,89.85,89.855,291000000.0
2009-11-10 09:24:00,89.855,89.865,89.855,89.865,242500001.0
2009-11-10 09:25:00,89.865,89.87,89.855,89.86,362899999.0
2009-11-10 09:26:00,89.86,89.86,89.86,89.86,65200000.0
2009-11-10 09:27:00,89.86,89.87,89.855,89.87,126000000.0
2009-11-10 09:28:00,89.87,89.905,89.85,89.9,578200003.0
2009-11-10 09:29:00,89.89,89.9,89.885,89.895,577000000.0
2009-11-10 09:30:00,89.895,89.895,89.885,89.89,437100005.0
2009-11-10 09:31:00,89.895,89.895,89.88,89.88,494500011.0
2009-11-10 09:32:00,89.88,89.895,89.88,89.89,277999998.0
2009-11-10 09:33:00,89.89,89.9,89.885,89.89,207700000.0
2009-11-10 09:34:00,89.89,89.895,89.87,89.875,222000000.0
2009-11-10 09:35:00,89.87,89.895,89.87,89.89,235800000.0
2009-11-10 09:36:00,89.885,89.9,89.885,89.885,219099999.0
2009-11-10 09:37:00,89.885,89.885,89.87,89.875,306400002.0
2009-11-10 09:38:00,89.88,89.9,89.88,89.9,142400000.0
2009-11-10 09:39:00,89.9,89.9,89.895,89.895,347900000.0
2009-11-10 09:40:00,89.895,89.895,89.875,89.875,444000002.0
2009-11-10 09:41:00,89.87,89.88,89.865,89.88,467800007.0
2009-11-10 09:42:00,89.88,89.89,89.875,89.88,518799996.0
2009-11-10 09:43:00,89.88,89.88,89.875,89.875,66699999.0
2009-11-10 09:44:00,89.875,89.88,89.87,89.88,119800000.0
2009-11-10 09:45:00,89.88,89.9,89.88,89.9,219500000.0
2009-11-10 09:46:00,89.9,89.9,89.89,89.89,249000000.0
2009-11-10 09:47:00,89.89,89.905,89.89,89.905,159300000.0
2009-11-10 09:48:00,89.905,89.91,89.89,89.89,314999999.0
2009-11-10 09:49:00,89.89,89.9,89.89,89.9,232100001.0
2009-11-10 09:50:00,89.9,89.9,89.89,89.9,322799997.0
2009-11-10 09:51:00,89.9,89.905,89.89,89.9,356699999.0
2009-11-10 09:52:00,89.9,89.905,89.895,89.895,583399998.0
2009-11-10 09:53:00,89.895,89.91,89.895,89.905,479000001.0
2009-11-10 09:54:00,89.905,89.91,89.9,89.91,314700000.0
2009-11-10 09:55:00,89.91,89.915,89.89,89.895,565699997.0
2009-11-10 09:56:00,89.895,89.9,89.885,89.89,258700000.0
2009-11-10 09:57:00,89.89,89.9,89.89,89.89,273800002.0
2009-11-10 09:58:00,89.885,89.89,89.87,89.87,371799996.0
2009-11-10 09:59:00,89.875,89.875,89.85,89.86,266800001.0
2009-11-10 10:00:00,89.86,89.87,89.86,89.86,233600000.0
2009-11-10 10:01:00,89.86,89.88,89.855,89.88,199600001.0
2009-11-10 10:02:00,89.88,89.895,89.88,89.89,232299999.0
2009-11-10 10:03:00,89.89,89.89,89.88,89.88,130200000.0
2009-11-10 10:04:00,89.88,89.89,89.865,89.87,401399995.0
2009-11-10 10:05:00,89.865,89.865,89.85,89.85,252000000.0
2009-11-10 10:06:00,89.85,89.85,89.82,89.82,801699997.0
2009-11-10 10:07:00,89.82,89.82,89.785,89.8,718799997.0
2009-11-10 10:08:00,89.8,89.8,89.78,89.785,553599999.0
2009-11-10 10:09:00,89.78,89.785,89.76,89.76,629299998.0
2009-11-10 10:10:00,89.76,89.76,89.72,89.72,452100000.0
2009-11-10 10:11:00,89.72,89.75,89.7,89.735,632699998.0
2009-11-10 10:12:00,89.74,89.755,89.74,89.755,390399996.0
2009-11-10 10:13:00,89.75,89.77,89.72,89.755,626400000.0
2009-11-10 10:14:00,89.755,89.78,89.74,89.76,483099996.0
2009-11-10 10:15:00,89.76,89.785,89.745,89.78,534399998.0
2009-11-10 10:16:00,89.78,89.785,89.755,89.78,233700000.0
2009-11-10 10:17:00,89.78,89.78,89.76,89.77,354500000.0
2009-11-10 10:18:00,89.77,89.775,89.755,89.76,179400000.0
2009-11-10 10:19:00,89.765,89.765,89.74,89.76,290900000.0
2009-11-10 10:20:00,89.755,89.79,89.755,89.79,288200000.0
2009-11-10 10:21:00,89.79,89.8,89.765,89.765,333600000.0
2009-11-10 10:22:00,89.76,89.765,89.745,89.76,532100000.0
2009-11-10 10:23:00,89.755,89.76,89.74,89.745,295800000.0
2009-11-10 10:24:00,89.745,89.75,89.74,89.74,351000000.0
2009-11-10 10:25:00,89.735,89.76,89.735,89.76,424600001.0
2009-11-10 10:26:00,89.76,89.77,89.76,89.77,262600000.0
2009-11-10 10:27:00,89.77,89.77,89.74,89.76,251600000.0
2009-11-10 10:28:00,89.76,89.76,89.75,89.76,195700000.0
2009-11-10 10:29:00,89.76,89.77,89.755,89.76,110100000.0
2009-11-10 10:30:00,89.755,89.76,89.75,89.75,125100000.0
2009-11-10 10:31:00,89.755,89.755,89.74,89.745,151500000.0
2009-11-10 10:32:00,89.745,89.75,89.73,89.73,391900000.0
2009-11-10 10:33:00,89.74,89.74,89.71,89.71,403500003.0
2009-11-10 10:34:00,89.71,89.74,89.705,89.73,604299997.0
2009-11-10 10:35:00,89.73,89.735,89.71,89.735,239700001.0
2009-11-10 10:36:00,89.735,89.735,89.7,89.7,381000002.0
2009-11-10 10:37:00,89.7,89.74,89.7,89.73,428400003.0
2009-11-10 10:38:00,89.73,89.73,89.7,89.71,452099999.0
2009-11-10 10:39:00,89.715,89.725,89.7,89.71,377900002.0
2009-11-10 10:40:00,89.705,89.71,89.69,89.705,278600000.0
2009-11-10 10:41:00,89.71,89.74,89.705,89.74,166000000.0
2009-11-10 10:42:00,89.74,89.74,89.73,89.73,161200001.0
2009-11-10 10:43:00,89.73,89.73,89.72,89.73,233199999.0
2009-11-10 10:44:00,89.73,89.73,89.725,89.73,149200000.0
2009-11-10 10:45:00,89.73,89.74,89.73,89.74,139500000.0
2009-11-10 10:46:00,89.745,89.77,89.745,89.765,322400000.0
2009-11-10 10:47:00,89.76,89.79,89.76,89.765,335900001.0
2009-11-10 10:48:00,89.765,89.78,89.755,89.76,514300000.0
2009-11-10 10:49:00,89.76,89.77,89.76,89.77,88800000.0
2009-11-10 10:50:00,89.77,89.785,89.765,89.785,595300002.0
2009-11-10 10:51:00,89.785,89.815,89.785,89.805,770300010.0
2009-11-10 10:52:00,89.805,89.805,89.77,89.78,731200001.0
2009-11-10 10:53:00,89.775,89.78,89.755,89.755,378399998.0
2009-11-10 10:54:00,89.765,89.77,89.74,89.75,708099999.0
2009-11-10 10:55:00,89.75,89.79,89.74,89.775,679699995.0
2009-11-10 10:56:00,89.775,89.78,89.76,89.765,844899997.0
2009-11-10 10:57:00,89.765,89.77,89.75,89.77,460200000.0
2009-11-10 10:58:00,89.77,89.78,89.765,89.78,196799997.0
2009-11-10 10:59:00,89.78,89.78,89.75,89.755,606400004.0
2009-11-10 11:00:00,89.76,89.77,89.76,89.76,373900000.0
2009-11-10 11:01:00,89.76,89.765,89.76,89.76,447500000.0
2009-11-10 11:02:00,89.76,89.77,89.74,89.765,672100006.0
2009-11-10 11:03:00,89.765,89.77,89.755,89.76,199400000.0
2009-11-10 11:04:00,89.765,89.78,89.765,89.765,348499998.0
2009-11-10 11:05:00,89.765,89.775,89.76,89.76,446900000.0
2009-11-10 11:06:00,89.76,89.765,89.76,89.76,364200002.0
2009-11-10 11:07:00,89.76,89.76,89.745,89.755,743799999.0
2009-11-10 11:08:00,89.755,89.755,89.75,89.75,795399998.0
2009-11-10 11:09:00,89.75,89.76,89.75,89.76,553000000.0
2009-11-10 11:10:00,89.76,89.78,89.76,89.775,220800002.0
2009-11-10 11:11:00,89.775,89.79,89.775,89.79,560900000.0
2009-11-10 11:12:00,89.79,89.795,89.78,89.79,949399997.0
2009-11-10 11:13:00,89.79,89.805,89.79,89.79,417899998.0
2009-11-10 11:14:00,89.79,89.8,89.79,89.8,286300000.0
2009-11-10 11:15:00,89.8,89.84,89.8,89.83,737399998.0
2009-11-10 11:16:00,89.83,89.84,89.83,89.835,258600000.0
2009-11-10 11:17:00,89.835,89.85,89.83,89.84,361200001.0
2009-11-10 11:18:00,89.84,89.84,89.835,89.84,364400009.0
2009-11-10 11:19:00,89.835,89.85,89.83,89.83,236400000.0
2009-11-10 11:20:00,89.83,89.83,89.805,89.82,653700001.0
2009-11-10 11:21:00,89.82,89.82,89.815,89.82,231000000.0
2009-11-10 11:22:00,89.82,89.87,89.82,89.865,342700001.0
2009-11-10 11:23:00,89.865,89.87,89.86,89.87,287400000.0
2009-11-10 11:24:00,89.87,89.87,89.845,89.85,383999999.0
2009-11-10 11:25:00,89.855,89.88,89.84,89.87,368600001.0
2009-11-10 11:26:00,89.87,89.88,89.865,89.87,205700000.0
2009-11-10 11:27:00,89.87,89.88,89.86,89.87,719599999.0
2009-11-10 11:28:00,89.87,89.89,89.87,89.885,300900000.0
2009-11-10 11:29:00,89.88,89.89,89.87,89.87,243800000.0
2009-11-10 11:30:00,89.87,89.9,89.87,89.895,181200000.0
2009-11-10 11:31:00,89.895,89.895,89.875,89.89,312799999.0
2009-11-10 11:32:00,89.89,89.89,89.865,89.87,475700000.0
2009-11-10 11:33:00,89.87,89.87,89.86,89.87,460100000.0
2009-11-10 11:34:00,89.87,89.87,89.85,89.86,386800002.0
2009-11-10 11:35:00,89.855,89.86,89.845,89.85,660400006.0
2009-11-10 11:36:00,89.85,89.855,89.83,89.83,318600002.0
2009-11-10 11:37:00,89.83,89.835,89.805,89.82,551600000.0
2009-11-10 11:38:00,89.815,89.825,89.81,89.82,299100000.0
2009-11-10 11:39:00,89.825,89.825,89.82,89.82,128000000.0
2009-11-10 11:40:00,89.825,89.83,89.82,89.83,81100000.0
2009-11-10 11:41:00,89.83,89.83,89.82,89.83,342300001.0
2009-11-10 11:42:00,89.83,89.83,89.815,89.815,789099999.0
2009-11-10 11:43:00,89.82,89.825,89.81,89.825,283500004.0
2009-11-10 11:44:00,89.825,89.87,89.82,89.87,274800001.0
2009-11-10 11:45:00,89.87,89.875,89.85,89.86,303700000.0
2009-11-10 11:46:00,89.86,89.87,89.855,89.87,118500000.0
2009-11-10 11:47:00,89.87,89.87,89.85,89.86,354200000.0
2009-11-10 11:48:00,89.86,89.86,89.85,89.85,192600000.0
2009-11-10 11:49:00,89.85,89.85,89.83,89.84,630399999.0
2009-11-10 11:50:00,89.84,89.84,89.82,89.82,259700000.0
2009-11-10 11:51:00,89.82,89.83,89.82,89.82,281100000.0
2009-11-10 11:52:00,89.82,89.83,89.815,89.82,284699999.0
2009-11-10 11:53:00,89.82,89.83,89.82,89.83,232400000.0
2009-11-10 11:54:00,89.83,89.83,89.83,89.83,174900000.0
2009-11-10 11:55:00,89.83,89.83,89.82,89.82,84900000.0
2009-11-10 11:56:00,89.82,89.82,89.815,89.82,148099999.0
2009-11-10 11:57:00,89.82,89.82,89.8,89.81,313199995.0
2009-11-10 11:58:00,89.81,89.81,89.8,89.81,356800000.0
2009-11-10 11:59:00,89.81,89.85,89.81,89.85,376400000.0
2009-11-10 12:00:00,89.845,89.87,89.83,89.83,549300000.0
2009-11-10 12:01:00,89.83,89.835,89.79,89.79,207200000.0
2009-11-10 12:02:00,89.79,89.79,89.77,89.775,281600000.0
2009-11-10 12:03:00,89.775,89.79,89.77,89.78,320200000.0
2009-11-10 12:04:00,89.775,89.82,89.77,89.82,494500001.0
2009-11-10 12:05:00,89.815,89.85,89.815,89.845,684300004.0
2009-11-10 12:06:00,89.845,89.88,89.84,89.86,760100004.0
2009-11-10 12:07:00,89.86,89.88,89.855,89.875,965399999.0
2009-11-10 12:08:00,89.875,89.885,89.865,89.87,520399999.0
2009-11-10 12:09:00,89.865,89.88,89.865,89.865,1031699999.0
2009-11-10 12:10:00,89.865,89.88,89.85,89.88,553100000.0
2009-11-10 12:11:00,89.885,89.935,89.885,89.905,885299999.0
2009-11-10 12:12:00,89.905,89.905,89.88,89.885,417600001.0
2009-11-10 12:13:00,89.885,90.005,89.885,89.985,854300000.0
2009-11-10 12:14:00,89.98,90.005,89.965,89.985,976399996.0
2009-11-10 12:15:00,89.985,89.985,89.95,89.97,943799997.0
2009-11-10 12:16:00,89.97,89.97,89.94,89.95,677700002.0
2009-11-10 12:17:00,89.95,90.005,89.94,90.005,1153500005.0
2009-11-10 12:18:00,90.0,90.025,89.995,90.01,1148500000.0
2009-11-10 12:19:00,90.01,90.01,89.975,89.98,897199996.0
2009-11-10 12:20:00,89.98,89.98,89.955,89.96,809199990.0
2009-11-10 12:21:00,89.96,89.96,89.93,89.95,938700000.0
2009-11-10 12:22:00,89.95,89.995,89.945,89.975,762100003.0
2009-11-10 12:23:00,89.97,89.98,89.95,89.955,483100000.0
2009-11-10 12:24:00,89.955,89.96,89.945,89.945,941599991.0
2009-11-10 12:25:00,89.95,89.96,89.94,89.95,676099996.0
2009-11-10 12:26:00,89.95,89.955,89.945,89.955,981899994.0
2009-11-10 12:27:00,89.955,89.955,89.94,89.94,389999999.0
2009-11-10 12:28:00,89.94,89.94,89.93,89.93,846400000.0
2009-11-10 12:29:00,89.93,89.955,89.93,89.945,320699994.0
2009-11-10 12:30:00,89.945,89.96,89.945,89.96,362299999.0
2009-11-10 12:31:00,89.96,89.99,89.955,89.98,637399999.0
2009-11-10 12:32:00,89.98,90.03,89.975,90.02,740099998.0
2009-11-10 12:33:00,90.02,90.025,90.01,90.02,748399997.0
2009-11-10 12:34:00,90.02,90.07,90.015,90.065,547400001.0
2009-11-10 12:35:00,90.065,90.155,90.06,90.095,1251760004.0
2009-11-10 12:36:00,90.095,90.145,90.09,90.14,757899998.0
2009-11-10 12:37:00,90.135,90.145,90.115,90.125,1028299996.0
2009-11-10 12:38:00,90.125,90.135,90.09,90.105,898199996.0
2009-11-10 12:39:00,90.105,90.11,90.095,90.11,951600005.0
2009-11-10 12:40:00,90.11,90.12,90.1,90.12,708999999.0
2009-11-10 12:41:00,90.12,90.18,90.12,90.125,897299995.0
2009-11-10 12:42:00,90.125,90.17,90.125,90.165,449299999.0
2009-11-10 12:43:00,90.16,90.16,90.135,90.16,396099999.0
2009-11-10 12:44:00,90.16,90.17,90.135,90.16,557099995.0
2009-11-10 12:45:00,90.16,90.16,90.12,90.125,536000000.0
2009-11-10 12:46:00,90.125,90.16,90.115,90.15,381099999.0
2009-11-10 12:47:00,90.15,90.16,90.14,90.155,429100001.0
2009-11-10 12:48:00,90.155,90.16,90.14,90.145,521900001.0
2009-11-10 12:49:00,90.145,90.15,90.145,90.15,366000000.0
2009-11-10 12:50:00,90.15,90.15,90.12,90.12,474399999.0
2009-11-10 12:51:00,90.12,90.13,90.11,90.11,538000000.0
2009-11-10 12:52:00,90.105,90.14,90.105,90.11,419000000.0
2009-11-10 12:53:00,90.115,90.13,90.115,90.13,271500000.0
2009-11-10 12:54:00,90.13,90.13,90.12,90.125,220100000.0
2009-11-10 12:55:00,90.125,90.13,90.12,90.13,142700000.0
2009-11-10 12:56:00,90.13,90.14,90.12,90.12,299499998.0
2009-11-10 12:57:00,90.12,90.15,90.12,90.14,419600000.0
2009-11-10 12:58:00,90.14,90.15,90.125,90.13,633000003.0
2009-11-10 12:59:00,90.13,90.135,90.115,90.12,488600001.0
2009-11-10 13:00:00,90.12,90.12,90.095,90.11,426999999.0
2009-11-10 13:01:00,90.11,90.115,90.075,90.075,667500001.0
2009-11-10 13:02:00,90.075,90.085,90.075,90.08,515600001.0
2009-11-10 13:03:00,90.08,90.085,90.07,90.085,679399998.0
2009-11-10 13:04:00,90.085,90.105,90.08,90.09,422900000.0
2009-11-10 13:05:00,90.09,90.095,90.09,90.095,144099999.0
2009-11-10 13:06:00,90.09,90.1,90.08,90.08,331000000.0
2009-11-10 13:07:00,90.08,90.09,90.07,90.09,304400000.0
2009-11-10 13:08:00,90.09,90.115,90.09,90.11,298700000.0
2009-11-10 13:09:00,90.11,90.13,90.11,90.12,189100000.0
2009-11-10 13:10:00,90.12,90.12,90.115,90.115,213500000.0
2009-11-10 13:11:00,90.115,90.155,90.115,90.15,448100000.0
2009-11-10 13:12:00,90.16,90.165,90.13,90.135,409700000.0
2009-11-10 13:13:00,90.135,90.16,90.135,90.15,616800002.0
2009-11-10 13:14:00,90.145,90.15,90.14,90.14,460999998.0
2009-11-10 13:15:00,90.14,90.15,90.125,90.13,507600001.0
2009-11-10 13:16:00,90.13,90.135,90.13,90.13,559900002.0
2009-11-10 13:17:00,90.13,90.13,90.115,90.12,394500007.0
2009-11-10 13:18:00,90.115,90.12,90.1,90.115,1119500002.0
2009-11-10 13:19:00,90.115,90.115,90.105,90.11,408200001.0
2009-11-10 13:20:00,90.105,90.12,90.09,90.09,379000000.0
2009-11-10 13:21:00,90.09,90.09,90.075,90.08,279900000.0
2009-11-10 13:22:00,90.08,90.08,90.05,90.06,606999999.0
2009-11-10 13:23:00,90.06,90.065,90.055,90.065,221900000.0
2009-11-10 13:24:00,90.065,90.085,90.065,90.075,319999999.0
2009-11-10 13:25:00,90.07,90.075,90.055,90.06,247299999.0
2009-11-10 13:26:00,90.06,90.06,90.06,90.06,20000000.0
2009-11-10 13:27:00,90.06,90.07,90.05,90.05,429199999.0
2009-11-10 13:28:00,90.05,90.055,90.04,90.05,317699998.0
2009-11-10 13:29:00,90.05,90.06,90.035,90.035,400900000.0
2009-11-10 13:30:00,90.04,90.045,90.035,90.04,319000000.0
2009-11-10 13:31:00,90.04,90.085,90.04,90.08,605099999.0
2009-11-10 13:32:00,90.08,90.1,90.08,90.1,329600000.0
2009-11-10 13:33:00,90.1,90.12,90.095,90.12,394299997.0
2009-11-10 13:34:00,90.115,90.12,90.11,90.12,275699999.0
2009-11-10 13:35:00,90.115,90.12,90.08,90.08,460999999.0
2009-11-10 13:36:00,90.085,90.11,90.085,90.105,506999999.0
2009-11-10 13:37:00,90.11,90.11,90.105,90.11,510999997.0
2009-11-10 13:38:00,90.105,90.135,90.08,90.135,863800000.0
2009-11-10 13:39:00,90.135,90.16,90.125,90.13,429700000.0
2009-11-10 13:40:00,90.13,90.15,90.13,90.145,188500000.0
2009-11-10 13:41:00,90.145,90.16,90.145,90.15,260900000.0
2009-11-10 13:42:00,90.15,90.15,90.15,90.15,111200000.0
2009-11-10 13:43:00,90.145,90.145,90.125,90.125,414400000.0
2009-11-10 13:44:00,90.125,90.125,90.115,90.12,392200000.0
2009-11-10 13:45:00,90.12,90.13,90.115,90.12,331900000.0
2009-11-10 13:46:00,90.12,90.12,90.12,90.12,162800000.0
2009-11-10 13:47:00,90.12,90.12,90.12,90.12,260400000.0
2009-11-10 13:48:00,90.12,90.13,90.12,90.125,332400000.0
2009-11-10 13:49:00,90.125,90.125,90.06,90.06,283500000.0
2009-11-10 13:50:00,90.065,90.07,90.04,90.07,708499998.0
2009-11-10 13:51:00,90.07,90.085,90.07,90.08,337900001.0
2009-11-10 13:52:00,90.08,90.085,90.07,90.08,162300000.0
2009-11-10 13:53:00,90.08,90.09,90.05,90.06,503100001.0
2009-11-10 13:54:00,90.06,90.065,90.06,90.06,598800002.0
2009-11-10 13:55:00,90.06,90.06,90.06,90.06,268000000.0
2009-11-10 13:56:00,90.06,90.08,90.06,90.08,329199999.0
2009-11-10 13:57:00,90.075,90.075,90.045,90.065,579600000.0
2009-11-10 13:58:00,90.065,90.08,90.04,90.05,756399998.0
2009-11-10 13:59:00,90.045,90.05,90.01,90.02,268200000.0
2009-11-10 14:00:00,90.02,90.05,90.02,90.05,537699996.0
2009-11-10 14:01:00,90.05,90.08,90.045,90.08,292000000.0
2009-11-10 14:02:00,90.08,90.08,90.06,90.06,305200002.0
2009-11-10 14:03:00,90.06,90.06,90.03,90.04,686899991.0
2009-11-10 14:04:00,90.04,90.05,90.03,90.04,478499998.0
2009-11-10 14:05:00,90.04,90.06,90.04,90.06,310499990.0
2009-11-10 14:06:00,90.06,90.07,90.05,90.065,514100000.0
2009-11-10 14:07:00,90.065,90.08,90.065,90.08,386199999.0
2009-11-10 14:08:00,90.075,90.08,90.055,90.06,366900001.0
2009-11-10 14:09:00,90.06,90.065,90.055,90.055,155200000.0
2009-11-10 14:10:00,90.06,90.07,90.055,90.07,260400000.0
2009-11-10 14:11:00,90.07,90.08,90.07,90.07,251699999.0
2009-11-10 14:12:00,90.07,90.07,90.06,90.065,307700000.0
2009-11-10 14:13:00,90.07,90.07,90.04,90.04,388600000.0
2009-11-10 14:14:00,90.04,90.05,90.035,90.05,357800000.0
2009-11-10 14:15:00,90.05,90.065,90.035,90.06,478200000.0
2009-11-10 14:16:00,90.06,90.09,90.06,90.09,279800000.0
2009-11-10 14:17:00,90.085,90.1,90.08,90.1,371300001.0
2009-11-10 14:18:00,90.095,90.1,90.095,90.095,552799982.0
2009-11-10 14:19:00,90.095,90.1,90.085,90.095,310499999.0
2009-11-10 14:20:00,90.1,90.11,90.095,90.11,464599997.0
2009-11-10 14:21:00,90.11,90.11,90.105,90.11,382699991.0
2009-11-10 14:22:00,90.105,90.11,90.095,90.1,433100005.0
2009-11-10 14:23:00,90.105,90.125,90.1,90.11,552200000.0
2009-11-10 14:24:00,90.11,90.115,90.1,90.11,370999993.0
2009-11-10 14:25:00,90.11,90.11,90.085,90.1,382200000.0
2009-11-10 14:26:00,90.1,90.1,90.09,90.09,272200000.0
2009-11-10 14:27:00,90.09,90.09,90.09,90.09,429800000.0
2009-11-10 14:28:00,90.09,90.09,90.08,90.09,260000000.0
2009-11-10 14:29:00,90.085,90.09,90.085,90.09,149900000.0
2009-11-10 14:30:00,90.09,90.09,90.065,90.07,444399998.0
2009-11-10 14:31:00,90.07,90.085,90.07,90.08,260900000.0
2009-11-10 14:32:00,90.08,90.08,90.075,90.075,64200000.0
2009-11-10 14:33:00,90.075,90.08,90.07,90.075,279800000.0
2009-11-10 14:34:00,90.07,90.08,90.07,90.08,206000000.0
2009-11-10 14:35:00,90.08,90.08,90.07,90.08,250500000.0
2009-11-10 14:36:00,90.08,90.09,90.08,90.09,197100000.0
2009-11-10 14:37:00,90.09,90.09,90.08,90.08,261399996.0
2009-11-10 14:38:00,90.08,90.09,90.07,90.07,338199991.0
2009-11-10 14:39:00,90.07,90.07,90.065,90.07,518300001.0
2009-11-10 14:40:00,90.07,90.07,90.065,90.07,226399999.0
2009-11-10 14:41:00,90.06,90.07,90.06,90.07,379999998.0
2009-11-10 14:42:00,90.065,90.07,90.06,90.07,223999999.0
2009-11-10 14:43:00,90.065,90.07,90.06,90.07,161200001.0
2009-11-10 14:44:00,90.07,90.08,90.065,90.07,228800000.0
2009-11-10 14:45:00,90.07,90.08,90.07,90.08,381599993.0
2009-11-10 14:46:00,90.08,90.08,90.07,90.075,380599995.0
2009-11-10 14:47:00,90.075,90.08,90.06,90.06,388000000.0
2009-11-10 14:48:00,90.06,90.06,90.04,90.05,432299996.0
2009-11-10 14:49:00,90.05,90.05,90.03,90.03,478899990.0
2009-11-10 14:50:00,90.03,90.03,89.99,90.0,564279996.0
2009-11-10 14:51:00,89.995,90.01,89.99,89.99,334399996.0
2009-11-10 14:52:00,89.995,90.0,89.975,89.975,507300007.0
2009-11-10 14:53:00,89.975,89.975,89.935,89.95,436479999.0
2009-11-10 14:54:00,89.95,89.965,89.93,89.93,622099999.0
2009-11-10 14:55:00,89.93,89.93,89.88,89.9,633879996.0
2009-11-10 14:56:00,89.9,89.915,89.89,89.895,471500001.0
2009-11-10 14:57:00,89.895,89.895,89.86,89.885,605500001.0
2009-11-10 14:58:00,89.885,89.89,89.835,89.85,542600000.0
2009-11-10 14:59:00,89.85,89.87,89.835,89.835,512699998.0
2009-11-10 15:00:00,89.835,89.855,89.8,89.855,779300001.0
2009-11-10 15:01:00,89.855,89.855,89.83,89.85,724400005.0
2009-11-10 15:02:00,89.85,89.86,89.84,89.84,594999998.0
2009-11-10 15:03:00,89.84,89.85,89.83,89.85,346400000.0
2009-11-10 15:04:00,89.85,89.86,89.84,89.845,579600000.0
2009-11-10 15:05:00,89.845,89.855,89.84,89.84,413799998.0
2009-11-10 15:06:00,89.85,89.86,89.845,89.85,498899999.0
2009-11-10 15:07:00,89.85,89.85,89.84,89.84,328999998.0
2009-11-10 15:08:00,89.84,89.865,89.84,89.865,228999999.0
2009-11-10 15:09:00,89.86,89.88,89.86,89.875,506900000.0
2009-11-10 15:10:00,89.88,89.89,89.875,89.885,414099995.0
2009-11-10 15:11:00,89.885,89.89,89.88,89.885,529600000.0
2009-11-10 15:12:00,89.885,89.89,89.88,89.885,228900000.0
2009-11-10 15:13:00,89.89,89.89,89.885,89.89,184300000.0
2009-11-10 15:14:00,89.89,89.89,89.875,89.88,435400001.0
2009-11-10 15:15:00,89.88,89.88,89.87,89.88,693300003.0
2009-11-10 15:16:00,89.88,89.88,89.86,89.87,579800000.0
2009-11-10 15:17:00,89.87,89.89,89.87,89.89,140600003.0
2009-11-10 15:18:00,89.89,89.905,89.885,89.9,348800002.0
2009-11-10 15:19:00,89.895,89.9,89.885,89.89,544800011.0
2009-11-10 15:20:00,89.885,89.89,89.87,89.88,472400001.0
2009-11-10 15:21:00,89.88,89.885,89.87,89.88,381100000.0
2009-11-10 15:22:00,89.88,89.895,89.875,89.88,472400001.0
2009-11-10 15:23:00,89.88,89.9,89.88,89.9,379500000.0
2009-11-10 15:24:00,89.9,89.9,89.89,89.89,278900000.0
2009-11-10 15:25:00,89.89,89.895,89.88,89.89,469800000.0
2009-11-10 15:26:00,89.89,89.9,89.88,89.88,453400002.0
2009-11-10 15:27:00,89.885,89.895,89.885,89.895,266999998.0
2009-11-10 15:28:00,89.895,89.895,89.88,89.89,316699999.0
2009-11-10 15:29:00,89.89,89.89,89.88,89.89,365400005.0
2009-11-10 15:30:00,89.89,89.895,89.88,89.89,162000000.0
2009-11-10 15:31:00,89.885,89.89,89.87,89.88,197600000.0
2009-11-10 15:32:00,89.88,89.895,89.87,89.89,258899997.0
2009-11-10 15:33:00,89.89,89.895,89.88,89.895,315000001.0
2009-11-10 15:34:00,89.895,89.905,89.89,89.89,438200000.0
2009-11-10 15:35:00,89.89,89.895,89.89,89.89,215300000.0
2009-11-10 15:36:00,89.89,89.91,89.89,89.905,149700000.0
2009-11-10 15:37:00,89.905,89.905,89.87,89.9,568399998.0
2009-11-10 15:38:00,89.895,89.91,89.895,89.91,268700001.0
2009-11-10 15:39:00,89.91,89.91,89.89,89.9,393300001.0
2009-11-10 15:40:00,89.9,89.905,89.885,89.885,316600002.0
2009-11-10 15:41:00,89.885,89.89,89.86,89.86,535100003.0
2009-11-10 15:42:00,89.86,89.86,89.85,89.86,203400002.0
2009-11-10 15:43:00,89.86,89.86,89.84,89.85,376400000.0
2009-11-10 15:44:00,89.85,89.855,89.81,89.815,453400000.0
2009-11-10 15:45:00,89.815,89.84,89.815,89.82,353400000.0
2009-11-10 15:46:00,89.82,89.82,89.81,89.82,448799999.0
2009-11-10 15:47:00,89.815,89.82,89.8,89.815,446900000.0
2009-11-10 15:48:00,89.82,89.82,89.77,89.79,579700002.0
2009-11-10 15:49:00,89.79,89.8,89.78,89.78,539900004.0
2009-11-10 15:50:00,89.78,89.785,89.76,89.76,553400006.0
2009-11-10 15:51:00,89.76,89.79,89.76,89.78,432500002.0
2009-11-10 15:52:00,89.78,89.79,89.775,89.78,352600003.0
2009-11-10 15:53:00,89.78,89.8,89.775,89.795,800800002.0
2009-11-10 15:54:00,89.795,89.795,89.76,89.78,486400001.0
2009-11-10 15:55:00,89.785,89.785,89.77,89.77,231200000.0
2009-11-10 15:56:00,89.77,89.77,89.745,89.755,600900003.0
2009-11-10 15:57:00,89.755,89.795,89.745,89.795,585400000.0
2009-11-10 15:58:00,89.795,89.795,89.765,89.775,391900002.0
2009-11-10 15:59:00,89.77,89.79,89.77,89.79,474199997.0
2009-11-10 16:00:00,89.79,89.8,89.785,89.79,492400002.0
2009-11-10 16:01:00,89.79,89.82,89.785,89.82,383000000.0
2009-11-10 16:02:00,89.82,89.83,89.805,89.81,501499999.0
2009-11-10 16:03:00,89.81,89.815,89.785,89.79,590399998.0
2009-11-10 16:04:00,89.79,89.79,89.77,89.78,251299998.0
2009-11-10 16:05:00,89.78,89.79,89.78,89.785,249000000.0
2009-11-10 16:06:00,89.785,89.79,89.78,89.79,418400000.0
2009-11-10 16:07:00,89.79,89.79,89.77,89.77,405499997.0
2009-11-10 16:08:00,89.77,89.77,89.75,89.76,350299999.0
2009-11-10 16:09:00,89.76,89.76,89.72,89.725,848099996.0
2009-11-10 16:10:00,89.72,89.8,89.72,89.79,982999999.0
2009-11-10 16:11:00,89.785,89.79,89.745,89.745,898900001.0
2009-11-10 16:12:00,89.745,89.75,89.735,89.745,664700002.0
2009-11-10 16:13:00,89.74,89.755,89.735,89.745,812000000.0
2009-11-10 16:14:00,89.745,89.76,89.735,89.755,534000000.0
2009-11-10 16:15:00,89.755,89.755,89.74,89.745,409899999.0
2009-11-10 16:16:00,89.745,89.77,89.745,89.77,404300000.0
2009-11-10 16:17:00,89.77,89.795,89.77,89.79,469500000.0
2009-11-10 16:18:00,89.79,89.79,89.76,89.77,568399999.0
2009-11-10 16:19:00,89.78,89.78,89.765,89.765,299900000.0
2009-11-10 16:20:00,89.765,89.765,89.745,89.76,428000001.0
2009-11-10 16:21:00,89.76,89.77,89.76,89.765,246199999.0
2009-11-10 16:22:00,89.765,89.77,89.76,89.77,100200000.0
2009-11-10 16:23:00,89.765,89.765,89.76,89.76,663499999.0
2009-11-10 16:24:00,89.76,89.775,89.76,89.775,394800000.0
2009-11-10 16:25:00,89.775,89.785,89.775,89.785,78200000.0
2009-11-10 16:26:00,89.785,89.785,89.78,89.785,26300000.0
2009-11-10 16:27:00,89.785,89.785,89.745,89.75,506200001.0
2009-11-10 16:28:00,89.75,89.76,89.75,89.76,454999998.0
2009-11-10 16:29:00,89.76,89.785,89.76,89.785,153600000.0
2009-11-10 16:30:00,89.78,89.785,89.765,89.77,377800000.0
2009-11-10 16:31:00,89.77,89.775,89.765,89.77,430900000.0
2009-11-10 16:32:00,89.77,89.785,89.77,89.785,905299998.0
2009-11-10 16:33:00,89.785,89.805,89.78,89.805,629300000.0
2009-11-10 16:34:00,89.805,89.83,89.805,89.82,735200000.0
2009-11-10 16:35:00,89.82,89.83,89.795,89.795,608400002.0
2009-11-10 16:36:00,89.8,89.805,89.79,89.795,345700000.0
2009-11-10 16:37:00,89.795,89.795,89.78,89.79,442800001.0
2009-11-10 16:38:00,89.79,89.79,89.77,89.79,536600002.0
2009-11-10 16:39:00,89.79,89.82,89.785,89.82,753800004.0
2009-11-10 16:40:00,89.815,89.82,89.79,89.795,753199999.0
2009-11-10 16:41:00,89.795,89.805,89.795,89.805,709100000.0
2009-11-10 16:42:00,89.805,89.815,89.805,89.81,296700000.0
2009-11-10 16:43:00,89.81,89.82,89.81,89.815,346400001.0
2009-11-10 16:44:00,89.815,89.865,89.815,89.84,891400003.0
2009-11-10 16:45:00,89.84,89.87,89.835,89.865,590700003.0
2009-11-10 16:46:00,89.865,89.865,89.845,89.845,828100018.0
2009-11-10 16:47:00,89.845,89.855,89.84,89.845,733599996.0
2009-11-10 16:48:00,89.84,89.85,89.83,89.85,507999994.0
2009-11-10 16:49:00,89.85,89.86,89.85,89.85,356399994.0
2009-11-10 16:50:00,89.85,89.87,89.85,89.86,613200000.0
2009-11-10 16:51:00,89.86,89.86,89.835,89.845,692000003.0
2009-11-10 16:52:00,89.845,89.87,89.845,89.855,688299999.0
2009-11-10 16:53:00,89.855,89.86,89.85,89.855,571600002.0
2009-11-10 16:54:00,89.855,89.865,89.85,89.86,500800000.0
2009-11-10 16:55:00,89.86,89.86,89.85,89.86,316900002.0
2009-11-10 16:56:00,89.86,89.86,89.85,89.86,335099999.0
2009-11-10 16:57:00,89.86,89.86,89.85,89.86,275599998.0
2009-11-10 16:58:00,89.86,89.86,89.83,89.83,424899995.0
2009-11-10 16:59:00,89.83,89.845,89.82,89.84,593699997.0
2009-11-10 17:00:00,89.84,89.84,89.815,89.83,719300002.0
2009-11-10 17:01:00,89.83,89.84,89.82,89.825,391200000.0
2009-11-10 17:02:00,89.825,89.835,89.825,89.83,161400000.0
2009-11-10 17:03:00,89.83,89.83,89.815,89.82,444400000.0
2009-11-10 17:04:00,89.82,89.82,89.805,89.81,874999994.0
2009-11-10 17:05:00,89.81,89.82,89.81,89.81,236100000.0
2009-11-10 17:06:00,89.81,89.81,89.805,89.81,290900000.0
2009-11-10 17:07:00,89.805,89.82,89.805,89.82,459000000.0
2009-11-10 17:08:00,89.82,89.83,89.8,89.81,520100001.0
2009-11-10 17:09:00,89.81,89.83,89.81,89.82,354000000.0
2009-11-10 17:10:00,89.82,89.82,89.815,89.815,231800000.0
2009-11-10 17:11:00,89.815,89.82,89.8,89.815,533000001.0
2009-11-10 17:12:00,89.815,89.83,89.81,89.82,392600001.0
2009-11-10 17:13:00,89.82,89.83,89.82,89.825,694500001.0
2009-11-10 17:14:00,89.83,89.84,89.82,89.83,336800000.0
2009-11-10 17:15:00,89.83,89.83,89.82,89.83,567600000.0
2009-11-10 17:16:00,89.83,89.83,89.825,89.83,263599999.0
2009-11-10 17:17:00,89.83,89.83,89.81,89.82,512600000.0
2009-11-10 17:18:00,89.815,89.82,89.805,89.805,245800000.0
2009-11-10 17:19:00,89.805,89.815,89.805,89.81,411600000.0
2009-11-10 17:20:00,89.81,89.81,89.77,89.77,424700000.0
2009-11-10 17:21:00,89.775,89.78,89.77,89.775,476999999.0
2009-11-10 17:22:00,89.78,89.78,89.77,89.78,170400000.0
2009-11-10 17:23:00,89.78,89.785,89.77,89.78,394400001.0
2009-11-10 17:24:00,89.78,89.78,89.76,89.78,298000000.0
2009-11-10 17:25:00,89.78,89.785,89.78,89.78,365700000.0
2009-11-10 17:26:00,89.77,89.78,89.76,89.77,387899996.0
2009-11-10 17:27:00,89.765,89.765,89.755,89.76,338200000.0
2009-11-10 17:28:00,89.76,89.77,89.755,89.76,333000000.0
2009-11-10 17:29:00,89.76,89.77,89.75,89.75,373799998.0
2009-11-10 17:30:00,89.745,89.75,89.74,89.75,444999998.0
2009-11-10 17:31:00,89.75,89.75,89.73,89.735,561799998.0
2009-11-10 17:32:00,89.74,89.74,89.73,89.735,321499999.0
2009-11-10 17:33:00,89.735,89.75,89.73,89.75,346199997.0
2009-11-10 17:34:00,89.76,89.77,89.755,89.77,122300000.0
2009-11-10 17:35:00,89.765,89.77,89.73,89.74,511599997.0
2009-11-10 17:36:00,89.745,89.75,89.74,89.75,258800000.0
2009-11-10 17:37:00,89.75,89.755,89.74,89.74,250700000.0
2009-11-10 17:38:00,89.74,89.75,89.74,89.745,429400000.0
2009-11-10 17:39:00,89.745,89.75,89.74,89.75,222000001.0
2009-11-10 17:40:00,89.75,89.77,89.75,89.76,377099999.0
2009-11-10 17:41:00,89.76,89.765,89.74,89.745,569500005.0
2009-11-10 17:42:00,89.75,89.75,89.745,89.75,277000000.0
2009-11-10 17:43:00,89.75,89.75,89.74,89.745,232800000.0
2009-11-10 17:44:00,89.745,89.75,89.74,89.745,547700001.0
2009-11-10 17:45:00,89.755,89.77,89.75,89.765,573299994.0
2009-11-10 17:46:00,89.765,89.77,89.76,89.765,229800000.0
2009-11-10 17:47:00,89.77,89.77,89.755,89.76,208200000.0
2009-11-10 17:48:00,89.76,89.765,89.75,89.75,302600000.0
2009-11-10 17:49:00,89.745,89.75,89.74,89.74,456200000.0
2009-11-10 17:50:00,89.74,89.74,89.73,89.73,299799999.0
2009-11-10 17:51:00,89.73,89.74,89.73,89.73,396600000.0
2009-11-10 17:52:00,89.73,89.75,89.73,89.745,501200001.0
2009-11-10 17:53:00,89.745,89.76,89.74,89.75,714100000.0
2009-11-10 17:54:00,89.755,89.76,89.75,89.75,480900003.0
2009-11-10 17:55:00,89.75,89.78,89.75,89.76,482500003.0
2009-11-10 17:56:00,89.765,89.765,89.75,89.755,566800004.0
2009-11-10 17:57:00,89.755,89.76,89.75,89.75,514100002.0
2009-11-10 17:58:00,89.75,89.755,89.715,89.73,701800002.0
2009-11-10 17:59:00,89.73,89.77,89.715,89.77,1070500002.0
2009-11-10 18:00:00,89.77,89.78,89.75,89.765,444500000.0
2009-11-10 18:01:00,89.76,89.765,89.75,89.755,314400000.0
2009-11-10 18:02:00,89.755,89.76,89.735,89.75,152600000.0
2009-11-10 18:03:00,89.75,89.75,89.745,89.75,57400000.0
2009-11-10 18:04:00,89.75,89.765,89.75,89.765,96600000.0
2009-11-10 18:05:00,89.765,89.765,89.75,89.765,664799995.0
2009-11-10 18:06:00,89.765,89.77,89.745,89.765,928900002.0
2009-11-10 18:07:00,89.765,89.78,89.755,89.765,835600001.0
2009-11-10 18:08:00,89.765,89.775,89.76,89.77,735999997.0
2009-11-10 18:09:00,89.77,89.785,89.76,89.785,1052100005.0
2009-11-10 18:10:00,89.785,89.81,89.785,89.81,718999993.0
2009-11-10 18:11:00,89.81,89.825,89.8,89.81,924800011.0
2009-11-10 18:12:00,89.81,89.83,89.81,89.825,852500012.0
2009-11-10 18:13:00,89.825,89.835,89.815,89.835,1300200006.0
2009-11-10 18:14:00,89.835,89.84,89.82,89.82,859000006.0
2009-11-10 18:15:00,89.82,89.84,89.81,89.83,1185500006.0
2009-11-10 18:16:00,89.83,89.835,89.825,89.83,710299999.0
2009-11-10 18:17:00,89.825,89.835,89.82,89.835,1203299996.0
2009-11-10 18:18:00,89.835,89.835,89.82,89.825,873699998.0
2009-11-10 18:19:00,89.825,89.855,89.825,89.845,550800002.0
2009-11-10 18:20:00,89.845,89.855,89.84,89.85,382599995.0
2009-11-10 18:21:00,89.85,89.85,89.835,89.85,593199998.0
2009-11-10 18:22:00,89.85,89.86,89.84,89.85,445400000.0
2009-11-10 18:23:00,89.85,89.85,89.835,89.835,625599994.0
2009-11-10 18:24:00,89.835,89.845,89.835,89.835,624600001.0
2009-11-10 18:25:00,89.835,89.84,89.83,89.835,557299997.0
2009-11-10 18:26:00,89.835,89.84,89.835,89.84,573799988.0
2009-11-10 18:27:00,89.84,89.845,89.84,89.845,365100002.0
2009-11-10 18:28:00,89.845,89.85,89.845,89.845,215400000.0
2009-11-10 18:29:00,89.85,89.865,89.85,89.865,706499999.0
2009-11-10 18:30:00,89.865,89.88,89.855,89.86,654199999.0
2009-11-10 18:31:00,89.86,89.86,89.845,89.855,630400005.0
2009-11-10 18:32:00,89.855,89.855,89.82,89.82,280799998.0
2009-11-10 18:33:00,89.82,89.84,89.82,89.84,318700000.0
2009-11-10 18:34:00,89.84,89.86,89.84,89.855,311400000.0
2009-11-10 18:35:00,89.855,89.855,89.835,89.835,343200006.0
2009-11-10 18:36:00,89.845,89.845,89.835,89.84,108500000.0
2009-11-10 18:37:00,89.84,89.855,89.84,89.85,358700011.0
2009-11-10 18:38:00,89.85,89.88,89.85,89.86,491300000.0
2009-11-10 18:39:00,89.86,89.88,89.86,89.87,518900000.0
2009-11-10 18:40:00,89.87,89.88,89.865,89.87,348700001.0
2009-11-10 18:41:00,89.87,89.87,89.865,89.865,270100000.0
2009-11-10 18:42:00,89.865,89.87,89.86,89.87,300000001.0
2009-11-10 18:43:00,89.865,89.87,89.86,89.87,353500001.0
2009-11-10 18:44:00,89.865,89.87,89.85,89.86,247000004.0
2009-11-10 18:45:00,89.86,89.86,89.85,89.86,306600007.0
2009-11-10 18:46:00,89.86,89.86,89.845,89.86,282600002.0
2009-11-10 18:47:00,89.855,89.86,89.845,89.85,309900000.0
2009-11-10 18:48:00,89.855,89.86,89.835,89.835,834400015.0
2009-11-10 18:49:00,89.835,89.835,89.83,89.83,189400000.0
2009-11-10 18:50:00,89.83,89.83,89.805,89.82,380500005.0
2009-11-10 18:51:00,89.82,89.845,89.8,89.815,444200000.0
2009-11-10 18:52:00,89.82,89.83,89.815,89.815,360500001.0
2009-11-10 18:53:00,89.815,89.835,89.815,89.835,232200000.0
2009-11-10 18:54:00,89.835,89.855,89.835,89.85,196900000.0
2009-11-10 18:55:00,89.85,89.85,89.84,89.85,147800000.0
2009-11-10 18:56:00,89.85,89.865,89.845,89.845,331100000.0
2009-11-10 18:57:00,89.845,89.85,89.835,89.835,412200003.0
2009-11-10 18:58:00,89.84,89.84,89.835,89.84,186800000.0
2009-11-10 18:59:00,89.84,89.84,89.825,89.825,256300000.0
2009-11-10 19:00:00,89.825,89.83,89.815,89.825,220800000.0
2009-11-10 19:01:00,89.83,89.84,89.825,89.83,258299999.0
2009-11-10 19:02:00,89.83,89.84,89.83,89.835,181300001.0
2009-11-10 19:03:00,89.835,89.835,89.83,89.83,47600000.0
2009-11-10 19:04:00,89.84,89.84,89.83,89.835,78900001.0
2009-11-10 19:05:00,89.835,89.84,89.835,89.84,32000000.0
2009-11-10 19:06:00,89.835,89.85,89.835,89.845,130100000.0
2009-11-10 19:07:00,89.85,89.85,89.84,89.845,173999999.0
2009-11-10 19:08:00,89.85,89.85,89.845,89.85,170700001.0
2009-11-10 19:09:00,89.85,89.85,89.845,89.85,157600000.0
2009-11-10 19:10:00,89.85,89.85,89.84,89.84,168500000.0
2009-11-10 19:11:00,89.84,89.84,89.83,89.84,296299999.0
2009-11-10 19:12:00,89.835,89.84,89.83,89.84,154300000.0
2009-11-10 19:13:00,89.84,89.84,89.835,89.84,203300006.0
2009-11-10 19:14:00,89.84,89.85,89.84,89.85,557200002.0
2009-11-10 19:15:00,89.845,89.85,89.82,89.82,276300000.0
2009-11-10 19:16:00,89.825,89.84,89.82,89.835,656900021.0
2009-11-10 19:17:00,89.835,89.84,89.825,89.83,388000001.0
2009-11-10 19:18:00,89.83,89.83,89.82,89.82,103600001.0
2009-11-10 19:19:00,89.82,89.82,89.82,89.82,256100002.0
2009-11-10 19:20:00,89.82,89.82,89.82,89.82,47700000.0
2009-11-10 19:21:00,89.82,89.83,89.82,89.83,51600000.0
2009-11-10 19:22:00,89.83,89.835,89.83,89.83,224700000.0
2009-11-10 19:23:00,89.83,89.83,89.82,89.825,345800000.0
2009-11-10 19:24:00,89.825,89.83,89.82,89.83,273600001.0
2009-11-10 19:25:00,89.83,89.83,89.82,89.825,241800000.0
2009-11-10 19:26:00,89.825,89.825,89.81,89.81,484800010.0
2009-11-10 19:27:00,89.81,89.83,89.81,89.83,400900001.0
2009-11-10 19:28:00,89.83,89.84,89.825,89.83,113500000.0
2009-11-10 19:29:00,89.835,89.84,89.82,89.82,211199999.0
2009-11-10 19:30:00,89.82,89.82,89.81,89.82,418799997.0
2009-11-10 19:31:00,89.815,89.815,89.8,89.81,271200002.0
2009-11-10 19:32:00,89.805,89.82,89.805,89.82,295200000.0
2009-11-10 19:33:00,89.82,89.82,89.81,89.82,95300000.0
2009-11-10 19:34:00,89.82,89.83,89.815,89.82,361699999.0
2009-11-10 19:35:00,89.82,89.84,89.82,89.825,127700000.0
2009-11-10 19:36:00,89.825,89.83,89.815,89.82,356500000.0
2009-11-10 19:37:00,89.82,89.825,89.82,89.82,192800000.0
2009-11-10 19:38:00,89.82,89.825,89.8,89.8,243300000.0
2009-11-10 19:39:00,89.8,89.81,89.8,89.81,203700000.0
2009-11-10 19:40:00,89.81,89.82,89.81,89.815,99100000.0
2009-11-10 19:41:00,89.81,89.825,89.81,89.825,146900002.0
2009-11-10 19:42:00,89.82,89.83,89.82,89.82,112600000.0
2009-11-10 19:43:00,89.82,89.83,89.82,89.825,142500000.0
2009-11-10 19:44:00,89.83,89.83,89.83,89.83,30300000.0
2009-11-10 19:45:00,89.83,89.83,89.805,89.815,201900000.0
2009-11-10 19:46:00,89.815,89.82,89.815,89.815,188300000.0
2009-11-10 19:47:00,89.815,89.82,89.815,89.82,101200000.0
2009-11-10 19:48:00,89.815,89.82,89.81,89.815,289400000.0
2009-11-10 19:49:00,89.815,89.82,89.815,89.815,165500000.0
2009-11-10 19:50:00,89.815,89.82,89.815,89.82,25200000.0
2009-11-10 19:51:00,89.82,89.82,89.82,89.82,80700000.0
2009-11-10 19:52:00,89.82,89.82,89.81,89.81,462000006.0
2009-11-10 19:53:00,89.81,89.82,89.81,89.81,151600000.0
2009-11-10 19:54:00,89.81,89.81,89.8,89.81,324800000.0
2009-11-10 19:55:00,89.81,89.82,89.79,89.795,386100003.0
2009-11-10 19:56:00,89.795,89.795,89.77,89.785,488500002.0
2009-11-10 19:57:00,89.785,89.79,89.77,89.77,369200006.0
2009-11-10 19:58:00,89.77,89.77,89.76,89.76,65000000.0
2009-11-10 19:59:00,89.76,89.77,89.76,89.77,159299999.0
2009-11-10 20:00:00,89.77,89.775,89.765,89.77,427299992.0
2009-11-10 20:01:00,89.77,89.785,89.74,89.74,358800000.0
2009-11-10 20:02:00,89.745,89.76,89.735,89.755,313200002.0
2009-11-10 20:03:00,89.755,89.76,89.75,89.755,313300004.0
2009-11-10 20:04:00,89.755,89.765,89.755,89.76,266600001.0
2009-11-10 20:05:00,89.76,89.78,89.76,89.78,475300002.0
2009-11-10 20:06:00,89.78,89.795,89.78,89.795,65500000.0
2009-11-10 20:07:00,89.795,89.795,89.79,89.79,73800000.0
2009-11-10 20:08:00,89.795,89.805,89.79,89.79,166900001.0
2009-11-10 20:09:00,89.79,89.8,89.785,89.8,336599999.0
2009-11-10 20:10:00,89.8,89.835,89.8,89.835,434099997.0
2009-11-10 20:11:00,89.835,89.84,89.815,89.83,562099997.0
2009-11-10 20:12:00,89.83,89.835,89.815,89.825,446799999.0
2009-11-10 20:13:00,89.825,89.835,89.82,89.82,455000001.0
2009-11-10 20:14:00,89.82,89.85,89.82,89.845,606300001.0
2009-11-10 20:15:00,89.845,89.85,89.84,89.845,679699996.0
2009-11-10 20:16:00,89.845,89.85,89.84,89.845,241400000.0
2009-11-10 20:17:00,89.845,89.845,89.845,89.845,32000000.0
2009-11-10 20:18:00,89.845,89.85,89.845,89.85,131000000.0
2009-11-10 20:19:00,89.85,89.855,89.845,89.855,186400000.0
2009-11-10 20:20:00,89.855,89.86,89.845,89.86,423799999.0
2009-11-10 20:21:00,89.86,89.86,89.835,89.85,409200004.0
2009-11-10 20:22:00,89.85,89.855,89.845,89.85,298200004.0
2009-11-10 20:23:00,89.855,89.86,89.85,89.86,184300000.0
2009-11-10 20:24:00,89.86,89.865,89.855,89.855,483100004.0
2009-11-10 20:25:00,89.855,89.855,89.845,89.845,570800012.0
2009-11-10 20:26:00,89.845,89.845,89.83,89.835,372500005.0
2009-11-10 20:27:00,89.835,89.84,89.835,89.835,126000001.0
2009-11-10 20:28:00,89.835,89.835,89.835,89.835,16800000.0
2009-11-10 20:29:00,89.835,89.84,89.835,89.84,138300000.0
2009-11-10 20:30:00,89.84,89.85,89.835,89.845,645600004.0
2009-11-10 20:31:00,89.845,89.845,89.845,89.845,2400000.0
2009-11-10 20:32:00,89.845,89.875,89.845,89.865,660200016.0
2009-11-10 20:33:00,89.865,89.875,89.86,89.87,612100001.0
2009-11-10 20:34:00,89.875,89.875,89.87,89.87,229300000.0
2009-11-10 20:35:00,89.875,89.875,89.85,89.855,227400003.0
2009-11-10 20:36:00,89.855,89.86,89.85,89.855,239100002.0
2009-11-10 20:37:00,89.855,89.86,89.85,89.85,196100002.0
2009-11-10 20:38:00,89.85,89.855,89.85,89.85,281900004.0
2009-11-10 20:39:00,89.85,89.855,89.85,89.855,97500000.0
2009-11-10 20:40:00,89.85,89.855,89.85,89.855,101000000.0
2009-11-10 20:41:00,89.855,89.855,89.825,89.825,482600005.0
2009-11-10 20:42:00,89.83,89.83,89.77,89.79,341899999.0
2009-11-10 20:43:00,89.79,89.805,89.79,89.805,122300000.0
2009-11-10 20:44:00,89.8,89.805,89.795,89.805,258100007.0
2009-11-10 20:45:00,89.8,89.805,89.8,89.8,135000002.0
2009-11-10 20:46:00,89.8,89.8,89.785,89.785,345600000.0
2009-11-10 20:47:00,89.785,89.785,89.75,89.765,877599999.0
2009-11-10 20:48:00,89.765,89.775,89.76,89.765,349000004.0
2009-11-10 20:49:00,89.765,89.77,89.765,89.77,219400000.0
2009-11-10 20:50:00,89.765,89.775,89.76,89.775,241400004.0
2009-11-10 20:51:00,89.775,89.785,89.77,89.785,234700000.0
2009-11-10 20:52:00,89.785,89.785,89.785,89.785,4800000.0
2009-11-10 20:53:00,89.785,89.785,89.77,89.775,257199999.0
2009-11-10 20:54:00,89.775,89.775,89.765,89.77,371599999.0
2009-11-10 20:55:00,89.765,89.77,89.72,89.735,711499997.0
2009-11-10 20:56:00,89.735,89.76,89.735,89.76,331900002.0
2009-11-10 20:57:00,89.76,89.76,89.76,89.76,80000000.0
2009-11-10 20:58:00,89.76,89.76,89.755,89.755,107900000.0
2009-11-10 20:59:00,89.755,89.755,89.755,89.755,272799990.0
2009-11-10 21:00:00,89.755,89.77,89.755,89.77,234300000.0
2009-11-10 21:01:00,89.77,89.77,89.765,89.77,136300000.0
2009-11-10 21:02:00,89.77,89.775,89.77,89.775,348699995.0
2009-11-10 21:03:00,89.775,89.785,89.775,89.785,440099999.0
2009-11-10 21:04:00,89.785,89.785,89.775,89.775,532599998.0
2009-11-10 21:05:00,89.775,89.78,89.775,89.775,527699999.0
2009-11-10 21:06:00,89.775,89.78,89.775,89.78,160400003.0
2009-11-10 21:07:00,89.79,89.79,89.785,89.79,218299995.0
2009-11-10 21:08:00,89.79,89.79,89.785,89.79,206400000.0
2009-11-10 21:09:00,89.79,89.79,89.785,89.785,164600000.0
2009-11-10 21:10:00,89.785,89.79,89.78,89.78,211800000.0
2009-11-10 21:11:00,89.78,89.78,89.78,89.78,193600000.0
2009-11-10 21:12:00,89.78,89.785,89.775,89.775,689399978.0
2009-11-10 21:13:00,89.775,89.78,89.775,89.775,431399992.0
2009-11-10 21:14:00,89.775,89.775,89.765,89.765,141199999.0
2009-11-10 21:15:00,89.765,89.765,89.765,89.765,60000000.0
2009-11-10 21:16:00,89.765,89.775,89.765,89.775,268400000.0
2009-11-10 21:17:00,89.775,89.775,89.77,89.77,436200000.0
2009-11-10 21:18:00,89.77,89.77,89.755,89.76,376800000.0
2009-11-10 21:19:00,89.76,89.78,89.76,89.78,342499997.0
2009-11-10 21:20:00,89.78,89.78,89.775,89.775,264800000.0
2009-11-10 21:21:00,89.775,89.775,89.77,89.77,112800000.0
2009-11-10 21:22:00,89.77,89.775,89.77,89.775,104600000.0
2009-11-10 21:23:00,89.775,89.775,89.77,89.775,259600000.0
2009-11-10 21:24:00,89.775,89.775,89.77,89.775,101999997.0
2009-11-10 21:25:00,89.77,89.77,89.77,89.77,415799996.0
2009-11-10 21:26:00,89.77,89.77,89.75,89.755,385599999.0
2009-11-10 21:27:00,89.755,89.755,89.745,89.75,402600000.0
2009-11-10 21:28:00,89.75,89.77,89.75,89.765,443900001.0
2009-11-10 21:29:00,89.765,89.775,89.76,89.775,396599988.0
2009-11-10 21:30:00,89.775,89.775,89.775,89.775,55200000.0
2009-11-10 21:31:00,89.775,89.775,89.75,89.75,138200000.0
2009-11-10 21:32:00,89.75,89.755,89.74,89.74,506099998.0
2009-11-10 21:33:00,89.745,89.75,89.74,89.74,344900000.0
2009-11-10 21:34:00,89.74,89.745,89.735,89.745,299600000.0
2009-11-10 21:35:00,89.74,89.745,89.74,89.74,345300001.0
2009-11-10 21:36:00,89.74,89.745,89.735,89.74,469800000.0
2009-11-10 21:37:00,89.74,89.745,89.73,89.74,665800000.0
2009-11-10 21:38:00,89.74,89.74,89.735,89.74,335200001.0
2009-11-10 21:39:00,89.74,89.74,89.73,89.735,597200001.0
2009-11-10 21:40:00,89.735,89.75,89.735,89.75,383400007.0
2009-11-10 21:41:00,89.745,89.745,89.72,89.73,488500001.0
2009-11-10 21:42:00,89.735,89.74,89.72,89.73,401200001.0
2009-11-10 21:43:00,89.73,89.735,89.715,89.73,695099998.0
2009-11-10 21:44:00,89.73,89.745,89.725,89.74,659199998.0
2009-11-10 21:45:00,89.74,89.75,89.74,89.745,501499996.0
2009-11-10 21:46:00,89.745,89.745,89.73,89.73,185199999.0
2009-11-10 21:47:00,89.73,89.74,89.725,89.74,517800001.0
2009-11-10 21:48:00,89.74,89.75,89.74,89.745,463599997.0
2009-11-10 21:49:00,89.745,89.75,89.73,89.735,343699999.0
2009-11-10 21:50:00,89.735,89.74,89.72,89.72,463200000.0
2009-11-10 21:51:00,89.715,89.75,89.715,89.73,569199999.0
2009-11-10 21:52:00,89.73,89.735,89.73,89.73,444500005.0
2009-11-10 21:53:00,89.73,89.75,89.73,89.74,308799997.0
2009-11-10 21:54:00,89.74,89.76,89.72,89.75,663799995.0
2009-11-10 21:55:00,89.75,89.76,89.75,89.75,707800001.0
2009-11-10 21:56:00,89.75,89.755,89.745,89.75,277999999.0
2009-11-10 21:57:00,89.75,89.755,89.745,89.75,357799998.0
2009-11-10 21:58:00,89.75,89.75,89.74,89.75,290000001.0
2009-11-10 21:59:00,89.75,89.75,89.74,89.75,183000000.0
2009-11-10 22:00:00,89.75,89.76,89.75,89.755,402800000.0
2009-11-10 22:01:00,89.76,89.77,89.755,89.765,191100001.0
2009-11-10 22:02:00,89.765,89.77,89.76,89.76,134899998.0
2009-11-10 22:03:00,89.76,89.79,89.76,89.79,460000000.0
2009-11-10 22:04:00,89.79,89.81,89.78,89.805,378000000.0
2009-11-10 22:05:00,89.805,89.805,89.79,89.795,139000000.0
2009-11-10 22:06:00,89.795,89.815,89.79,89.805,324600000.0
2009-11-10 22:07:00,89.805,89.815,89.805,89.815,112200000.0
2009-11-10 22:08:00,89.815,89.815,89.815,89.815,36500000.0
2009-11-10 22:09:00,89.815,89.825,89.81,89.82,149500000.0
2009-11-10 22:10:00,89.82,89.82,89.815,89.82,142400000.0
2009-11-10 22:11:00,89.82,89.82,89.815,89.815,82800000.0
2009-11-10 22:12:00,89.815,89.82,89.81,89.81,245100000.0
2009-11-10 22:13:00,89.815,89.82,89.81,89.81,253200000.0
2009-11-10 22:14:00,89.81,89.815,89.81,89.815,285600000.0
2009-11-10 22:15:00,89.815,89.815,89.81,89.815,166400000.0
2009-11-10 22:16:00,89.815,89.83,89.81,89.825,428000000.0
2009-11-10 22:17:00,89.82,89.825,89.815,89.82,324700000.0
2009-11-10 22:18:00,89.83,89.83,89.81,89.815,131600000.0
2009-11-10 22:19:00,89.81,89.825,89.81,89.82,326000000.0
2009-11-10 22:20:00,89.82,89.835,89.82,89.83,267700000.0
2009-11-10 22:21:00,89.83,89.83,89.82,89.825,161899999.0
2009-11-10 22:22:00,89.825,89.83,89.82,89.825,147200000.0
2009-11-10 22:23:00,89.825,89.825,89.82,89.82,131199999.0
2009-11-10 22:24:00,89.82,89.82,89.815,89.82,77600000.0
2009-11-10 22:25:00,89.815,89.83,89.815,89.825,263899999.0
2009-11-10 22:26:00,89.825,89.85,89.825,89.83,465599995.0
2009-11-10 22:27:00,89.83,89.84,89.82,89.83,802100001.0
2009-11-10 22:28:00,89.835,89.845,89.83,89.835,386700001.0
2009-11-10 22:29:00,89.84,89.85,89.83,89.84,479600002.0
2009-11-10 22:30:00,89.84,89.845,89.835,89.835,66000000.0
2009-11-10 22:31:00,89.835,89.845,89.82,89.82,408200001.0
2009-11-10 22:32:00,89.82,89.845,89.82,89.82,657800000.0
2009-11-10 22:33:00,89.83,89.835,89.81,89.83,684700001.0
2009-11-10 22:34:00,89.83,89.84,89.825,89.83,479599998.0
2009-11-10 22:35:00,89.83,89.84,89.825,89.84,682300000.0
2009-11-10 22:36:00,89.84,89.845,89.83,89.84,426899999.0
2009-11-10 22:37:00,89.84,89.845,89.835,89.84,134600000.0
2009-11-10 22:38:00,89.84,89.84,89.835,89.84,147200000.0
2009-11-10 22:39:00,89.835,89.84,89.825,89.83,274600000.0
2009-11-10 22:40:00,89.835,89.84,89.83,89.84,166800000.0
2009-11-10 22:41:00,89.84,89.84,89.83,89.83,310900000.0
2009-11-10 22:42:00,89.835,89.84,89.83,89.835,102400000.0
2009-11-10 22:43:00,89.84,89.84,89.835,89.835,377900000.0
2009-11-10 22:44:00,89.835,89.845,89.835,89.84,373299999.0
2009-11-10 22:45:00,89.835,89.85,89.83,89.845,392699999.0
2009-11-10 22:46:00,89.845,89.845,89.84,89.84,255600000.0
2009-11-10 22:47:00,89.84,89.85,89.835,89.845,119800000.0
2009-11-10 22:48:00,89.85,89.85,89.84,89.85,165400000.0
2009-11-10 22:49:00,89.85,89.855,89.84,89.845,155400000.0
2009-11-10 22:50:00,89.845,89.85,89.845,89.845,160400000.0
2009-11-10 22:51:00,89.845,89.85,89.84,89.85,172000000.0
2009-11-10 22:52:00,89.845,89.85,89.845,89.85,246399999.0
2009-11-10 22:53:00,89.845,89.855,89.845,89.85,182799999.0
2009-11-10 22:54:00,89.85,89.855,89.845,89.85,251699997.0
2009-11-10 22:55:00,89.845,89.86,89.845,89.86,134799999.0
2009-11-10 22:56:00,89.855,89.86,89.85,89.855,43600000.0
2009-11-10 22:57:00,89.85,89.85,89.845,89.85,295100000.0
2009-11-10 22:58:00,89.85,89.85,89.845,89.845,103600000.0
2009-11-10 22:59:00,89.845,89.85,89.845,89.85,45500000.0
2009-11-10 23:00:00,89.85,89.85,89.845,89.845,83600000.0
2009-11-10 23:01:00,89.845,89.845,89.825,89.84,186900000.0
2009-11-10 23:02:00,89.83,89.845,89.83,89.835,257600000.0
2009-11-10 23:03:00,89.84,89.845,89.835,89.845,94200000.0
2009-11-10 23:04:00,89.835,89.84,89.825,89.83,97100000.0
2009-11-10 23:05:00,89.835,89.84,89.83,89.835,61000000.0
2009-11-10 23:06:00,89.835,89.84,89.835,89.835,60100000.0
2009-11-10 23:07:00,89.835,89.845,89.835,89.845,55200000.0
2009-11-10 23:08:00,89.845,89.85,89.845,89.845,239800000.0
2009-11-10 23:09:00,89.845,89.85,89.84,89.84,178600000.0
2009-11-10 23:10:00,89.84,89.85,89.84,89.845,123200000.0
2009-11-10 23:11:00,89.85,89.855,89.835,89.835,120200000.0
2009-11-10 23:12:00,89.84,89.845,89.835,89.835,308700000.0
2009-11-10 23:13:00,89.835,89.845,89.83,89.83,502600001.0
2009-11-10 23:14:00,89.83,89.845,89.83,89.845,324000000.0
2009-11-10 23:15:00,89.845,89.855,89.845,89.85,512200002.0
2009-11-10 23:16:00,89.85,89.85,89.83,89.85,440800000.0
2009-11-10 23:17:00,89.855,89.855,89.855,89.855,30600000.0
2009-11-10 23:18:00,89.855,89.855,89.85,89.85,26800000.0
2009-11-10 23:19:00,89.855,89.86,89.855,89.855,6000000.0
2009-11-10 23:20:00,89.855,89.855,89.85,89.85,32400000.0
2009-11-10 23:21:00,89.85,89.86,89.85,89.85,70400000.0
2009-11-10 23:22:00,89.85,89.855,89.85,89.855,85500000.0
2009-11-10 23:23:00,89.855,89.855,89.855,89.855,152900000.0
2009-11-10 23:24:00,89.855,89.855,89.835,89.835,176400000.0
2009-11-10 23:25:00,89.835,89.84,89.82,89.825,384900000.0
2009-11-10 23:26:00,89.825,89.83,89.82,89.83,605600000.0
2009-11-10 23:27:00,89.83,89.83,89.815,89.82,364400000.0
2009-11-10 23:28:00,89.82,89.83,89.805,89.805,533999998.0
2009-11-10 23:29:00,89.81,89.825,89.81,89.82,44000000.0
2009-11-10 23:30:00,89.815,89.825,89.815,89.825,256100000.0
2009-11-10 23:31:00,89.825,89.825,89.825,89.825,48000000.0
2009-11-10 23:32:00,89.825,89.825,89.815,89.815,276200000.0
2009-11-10 23:33:00,89.82,89.82,89.82,89.82,63600000.0
2009-11-10 23:34:00,89.82,89.82,89.815,89.82,236900000.0
2009-11-10 23:35:00,89.815,89.82,89.815,89.82,132399999.0
2009-11-10 23:36:00,89.82,89.82,89.82,89.82,18100000.0
2009-11-10 23:37:00,89.82,89.825,89.815,89.815,221300000.0
2009-11-10 23:38:00,89.815,89.84,89.815,89.84,267900001.0
2009-11-10 23:39:00,89.84,89.84,89.825,89.83,274500000.0
2009-11-10 23:40:00,89.83,89.835,89.825,89.835,101600000.0
2009-11-10 23:41:00,89.835,89.835,89.835,89.835,35200000.0
2009-11-10 23:42:00,89.835,89.835,89.835,89.835,132800000.0
2009-11-10 23:43:00,89.835,89.84,89.83,89.835,117600000.0
2009-11-10 23:44:00,89.835,89.835,89.83,89.83,120000000.0
2009-11-10 23:45:00,89.83,89.85,89.83,89.83,201599999.0
2009-11-10 23:46:00,89.835,89.835,89.83,89.835,385199996.0
2009-11-10 23:47:00,89.835,89.835,89.835,89.835,112000000.0
2009-11-10 23:48:00,89.835,89.835,89.835,89.835,236000000.0
2009-11-10 23:49:00,89.835,89.835,89.825,89.83,173399999.0
2009-11-10 23:50:00,89.835,89.835,89.83,89.835,72100000.0
2009-11-10 23:51:00,89.835,89.835,89.825,89.835,401600002.0
2009-11-10 23:52:00,89.835,89.835,89.835,89.835,38400000.0
2009-11-10 23:53:00,89.835,89.835,89.82,89.82,333200000.0
2009-11-10 23:54:00,89.825,89.825,89.82,89.825,149100001.0
2009-11-10 23:55:00,89.83,89.84,89.825,89.84,423500000.0
2009-11-10 23:56:00,89.84,89.84,89.825,89.83,110100000.0
2009-11-10 23:57:00,89.83,89.83,89.81,89.815,175999997.0
2009-11-10 23:58:00,89.815,89.82,89.815,89.815,83600000.0
2009-11-10 23:59:00,89.815,89.82,89.795,89.795,179600000.0
2009-11-11 00:00:00,89.79,89.83,89.79,89.82,39600000.0
2009-11-11 00:01:00,89.81,89.83,89.8,89.83,43200000.0
2009-11-11 00:02:00,89.82,89.83,89.81,89.82,33500000.0
2009-11-11 00:03:00,89.83,89.84,89.83,89.835,19600000.0
2009-11-11 00:04:00,89.835,89.835,89.835,89.835,11600000.0
2009-11-11 00:05:00,89.835,89.84,89.835,89.84,13800000.0
2009-11-11 00:06:00,89.84,89.84,89.84,89.84,8000000.0
2009-11-11 00:07:00,89.84,89.84,89.825,89.835,8800000.0
2009-11-11 00:08:00,89.83,89.835,89.825,89.83,17600000.0
2009-11-11 00:09:00,89.84,89.87,89.825,89.835,28600000.0
2009-11-11 00:10:00,89.84,89.84,89.825,89.835,41300000.0
2009-11-11 00:11:00,89.835,89.84,89.835,89.84,9300000.0
2009-11-11 00:12:00,89.84,89.85,89.84,89.845,20700000.0
2009-11-11 00:13:00,89.84,89.84,89.82,89.825,29300000.0
2009-11-11 00:14:00,89.825,89.825,89.815,89.815,195600000.0
2009-11-11 00:15:00,89.815,89.815,89.815,89.815,510950000.0
2009-11-11 00:16:00,89.815,89.815,89.8,89.805,262470000.0
2009-11-11 00:17:00,89.8,89.805,89.79,89.79,66600000.0
2009-11-11 00:18:00,89.8,89.8,89.785,89.79,36200000.0
2009-11-11 00:19:00,89.795,89.805,89.785,89.805,77600000.0
2009-11-11 00:20:00,89.805,89.81,89.805,89.805,20900000.0
2009-11-11 00:21:00,89.805,89.815,89.805,89.815,42000000.0
2009-11-11 00:22:00,89.81,89.81,89.81,89.81,7200000.0
2009-11-11 00:23:00,89.81,89.81,89.795,89.795,16800000.0
2009-11-11 00:24:00,89.795,89.805,89.79,89.795,33800000.0
2009-11-11 00:25:00,89.79,89.795,89.79,89.795,15000000.0
2009-11-11 00:26:00,89.79,89.81,89.79,89.81,13400000.0
2009-11-11 00:27:00,89.81,89.815,89.795,89.8,18300000.0
2009-11-11 00:28:00,89.81,89.81,89.805,89.805,23200000.0
2009-11-11 00:29:00,89.81,89.81,89.805,89.81,35400000.0
2009-11-11 00:30:00,89.82,89.835,89.81,89.83,177800000.0
2009-11-11 00:31:00,89.83,89.83,89.82,89.82,9200000.0
2009-11-11 00:32:00,89.815,89.825,89.815,89.825,70800000.0
2009-11-11 00:33:00,89.83,89.85,89.83,89.835,44800000.0
2009-11-11 00:34:00,89.835,89.835,89.825,89.83,9500000.0
2009-11-11 00:35:00,89.835,89.835,89.82,89.825,11500000.0
2009-11-11 00:36:00,89.815,89.815,89.815,89.815,22600000.0
2009-11-11 00:37:00,89.815,89.825,89.815,89.82,12800000.0
2009-11-11 00:38:00,89.82,89.82,89.82,89.82,5000000.0
2009-11-11 00:39:00,89.82,89.825,89.815,89.82,11900000.0
2009-11-11 00:40:00,89.82,89.82,89.82,89.82,3000000.0
2009-11-11 00:41:00,89.82,89.82,89.82,89.82,6000000.0
2009-11-11 00:42:00,89.82,89.82,89.82,89.82,9300000.0
2009-11-11 00:43:00,89.82,89.82,89.82,89.82,2000000.0
2009-11-11 00:44:00,89.82,89.82,89.81,89.82,11500000.0
2009-11-11 00:45:00,89.82,89.82,89.82,89.82,9000000.0
2009-11-11 00:46:00,89.82,89.82,89.82,89.82,49200000.0
2009-11-11 00:47:00,89.82,89.82,89.82,89.82,23200000.0
2009-11-11 00:48:00,89.82,89.82,89.82,89.82,8800000.0
2009-11-11 00:49:00,89.82,89.825,89.805,89.82,96100000.0
2009-11-11 00:50:00,89.82,89.82,89.78,89.785,50200000.0
2009-11-11 00:51:00,89.785,89.785,89.785,89.785,7400000.0
2009-11-11 00:52:00,89.785,89.805,89.785,89.805,40300000.0
2009-11-11 00:53:00,89.805,89.805,89.795,89.8,47200000.0
2009-11-11 00:54:00,89.8,89.8,89.8,89.8,18000000.0
2009-11-11 00:55:00,89.8,89.8,89.79,89.79,32200000.0
2009-11-11 00:56:00,89.79,89.815,89.78,89.8,246200000.0
2009-11-11 00:57:00,89.8,89.8,89.79,89.79,181900000.0
2009-11-11 00:58:00,89.795,89.805,89.78,89.795,162400000.0
2009-11-11 00:59:00,89.795,89.795,89.775,89.795,187000000.0
2009-11-11 01:00:00,89.795,89.795,89.775,89.79,185200001.0
2009-11-11 01:01:00,89.79,89.8,89.785,89.785,145700000.0
2009-11-11 01:02:00,89.785,89.785,89.77,89.77,81200000.0
2009-11-11 01:03:00,89.77,89.77,89.715,89.715,232000000.0
2009-11-11 01:04:00,89.72,89.77,89.72,89.755,206100001.0
2009-11-11 01:05:00,89.755,89.755,89.745,89.745,113900000.0
2009-11-11 01:06:00,89.75,89.755,89.745,89.75,108700000.0
2009-11-11 01:07:00,89.75,89.75,89.745,89.745,135600000.0
2009-11-11 01:08:00,89.75,89.75,89.75,89.75,72500000.0
2009-11-11 01:09:00,89.75,89.75,89.75,89.75,18500000.0
2009-11-11 01:10:00,89.75,89.755,89.745,89.75,82400000.0
2009-11-11 01:11:00,89.75,89.75,89.74,89.74,17600000.0
2009-11-11 01:12:00,89.735,89.74,89.725,89.73,194600000.0
2009-11-11 01:13:00,89.73,89.74,89.73,89.735,58600000.0
2009-11-11 01:14:00,89.735,89.74,89.73,89.735,45000000.0
2009-11-11 01:15:00,89.735,89.735,89.73,89.73,13700000.0
2009-11-11 01:16:00,89.735,89.735,89.735,89.735,6200000.0
2009-11-11 01:17:00,89.735,89.735,89.735,89.735,3300000.0
2009-11-11 01:18:00,89.735,89.735,89.73,89.73,366399999.0
2009-11-11 01:19:00,89.735,89.74,89.735,89.74,28500000.0
2009-11-11 01:20:00,89.74,89.755,89.735,89.75,90000000.0
2009-11-11 01:21:00,89.745,89.75,89.74,89.74,17800000.0
2009-11-11 01:22:00,89.74,89.745,89.735,89.745,231800000.0
2009-11-11 01:23:00,89.745,89.75,89.745,89.745,19500000.0
2009-11-11 01:24:00,89.745,89.76,89.745,89.755,142400000.0
2009-11-11 01:25:00,89.755,89.76,89.75,89.755,58600000.0
2009-11-11 01:26:00,89.755,89.755,89.75,89.755,69400000.0
2009-11-11 01:27:00,89.755,89.755,89.75,89.75,20400000.0
2009-11-11 01:28:00,89.75,89.755,89.75,89.755,82600000.0
2009-11-11 01:29:00,89.76,89.76,89.755,89.755,51100000.0
2009-11-11 01:30:00,89.755,89.755,89.745,89.745,193700000.0
2009-11-11 01:31:00,89.75,89.76,89.74,89.755,588700002.0
2009-11-11 01:32:00,89.755,89.755,89.75,89.75,63100000.0
2009-11-11 01:33:00,89.75,89.75,89.74,89.74,34200000.0
2009-11-11 01:34:00,89.74,89.74,89.74,89.74,8500000.0
2009-11-11 01:35:00,89.74,89.76,89.74,89.76,30700000.0
2009-11-11 01:36:00,89.76,89.76,89.755,89.76,43600000.0
2009-11-11 01:37:00,89.76,89.77,89.76,89.77,150700000.0
2009-11-11 01:38:00,89.77,89.77,89.755,89.76,170799998.0
2009-11-11 01:39:00,89.765,89.765,89.755,89.76,128099998.0
2009-11-11 01:40:00,89.76,89.76,89.75,89.75,58300000.0
2009-11-11 01:41:00,89.75,89.765,89.75,89.76,126699999.0
2009-11-11 01:42:00,89.765,89.765,89.76,89.76,81999999.0
2009-11-11 01:43:00,89.765,89.765,89.76,89.765,37800000.0
2009-11-11 01:44:00,89.765,89.765,89.76,89.76,80100000.0
2009-11-11 01:45:00,89.765,89.765,89.765,89.765,14300000.0
2009-11-11 01:46:00,89.765,89.765,89.765,89.765,13100000.0
2009-11-11 01:47:00,89.765,89.765,89.75,89.75,129100000.0
2009-11-11 01:48:00,89.755,89.755,89.74,89.755,102399999.0
2009-11-11 01:49:00,89.745,89.765,89.74,89.75,68100000.0
2009-11-11 01:50:00,89.75,89.76,89.74,89.75,191400000.0
2009-11-11 01:51:00,89.75,89.755,89.74,89.75,70200000.0
2009-11-11 01:52:00,89.75,89.755,89.745,89.745,797199996.0
2009-11-11 01:53:00,89.745,89.75,89.745,89.745,483099993.0
2009-11-11 01:54:00,89.745,89.745,89.74,89.74,130100000.0
2009-11-11 01:55:00,89.74,89.74,89.735,89.735,147800000.0
2009-11-11 01:56:00,89.735,89.74,89.735,89.735,388599999.0
2009-11-11 01:57:00,89.735,89.735,89.73,89.73,151000000.0
2009-11-11 01:58:00,89.73,89.735,89.72,89.725,50300000.0
2009-11-11 01:59:00,89.72,89.72,89.68,89.695,559300000.0
2009-11-11 02:00:00,89.695,89.695,89.535,89.565,948100008.0
2009-11-11 02:01:00,89.565,89.585,89.51,89.58,989899998.0
2009-11-11 02:02:00,89.58,89.61,89.53,89.53,395500000.0
2009-11-11 02:03:00,89.535,89.575,89.535,89.555,447900001.0
2009-11-11 02:04:00,89.55,89.575,89.55,89.575,187300000.0
2009-11-11 02:05:00,89.575,89.575,89.485,89.49,377400000.0
2009-11-11 02:06:00,89.49,89.55,89.485,89.535,261200000.0
2009-11-11 02:07:00,89.535,89.58,89.52,89.575,301800002.0
2009-11-11 02:08:00,89.575,89.59,89.49,89.51,416600000.0
2009-11-11 02:09:00,89.51,89.53,89.485,89.495,465000000.0
2009-11-11 02:10:00,89.495,89.53,89.47,89.53,318600000.0
2009-11-11 02:11:00,89.53,89.575,89.53,89.565,743800000.0
2009-11-11 02:12:00,89.57,89.575,89.555,89.555,263000000.0
2009-11-11 02:13:00,89.56,89.575,89.56,89.565,232900000.0
2009-11-11 02:14:00,89.565,89.565,89.55,89.565,138700000.0
2009-11-11 02:15:00,89.565,89.58,89.565,89.57,138000000.0
2009-11-11 02:16:00,89.57,89.61,89.57,89.59,369899999.0
2009-11-11 02:17:00,89.59,89.59,89.55,89.565,277600000.0
2009-11-11 02:18:00,89.565,89.575,89.545,89.575,280900000.0
2009-11-11 02:19:00,89.58,89.59,89.55,89.55,390500000.0
2009-11-11 02:20:00,89.55,89.57,89.51,89.53,226400000.0
2009-11-11 02:21:00,89.525,89.57,89.525,89.57,167200001.0
2009-11-11 02:22:00,89.58,89.58,89.565,89.565,15400000.0
2009-11-11 02:23:00,89.56,89.61,89.56,89.6,418100000.0
2009-11-11 02:24:00,89.595,89.595,89.555,89.555,155100000.0
2009-11-11 02:25:00,89.555,89.595,89.555,89.595,89500000.0
2009-11-11 02:26:00,89.595,89.6,89.59,89.6,53600000.0
2009-11-11 02:27:00,89.6,89.61,89.59,89.605,91700000.0
2009-11-11 02:28:00,89.605,89.605,89.595,89.595,96300000.0
2009-11-11 02:29:00,89.595,89.595,89.575,89.58,97600000.0
2009-11-11 02:30:00,89.58,89.58,89.57,89.58,73500000.0
2009-11-11 02:31:00,89.58,89.585,89.57,89.57,83900000.0
2009-11-11 02:32:00,89.565,89.58,89.55,89.55,289800000.0
2009-11-11 02:33:00,89.555,89.57,89.545,89.57,239800000.0
2009-11-11 02:34:00,89.585,89.59,89.58,89.58,211400000.0
2009-11-11 02:35:00,89.58,89.59,89.58,89.585,184600000.0
2009-11-11 02:36:00,89.59,89.61,89.585,89.61,222500000.0
2009-11-11 02:37:00,89.61,89.61,89.605,89.605,60000000.0
2009-11-11 02:38:00,89.605,89.61,89.605,89.605,136600000.0
2009-11-11 02:39:00,89.605,89.635,89.605,89.615,372200000.0
2009-11-11 02:40:00,89.615,89.615,89.61,89.61,375100000.0
2009-11-11 02:41:00,89.61,89.615,89.58,89.59,356200000.0
2009-11-11 02:42:00,89.59,89.605,89.58,89.605,149800000.0
2009-11-11 02:43:00,89.61,89.615,89.605,89.61,243300000.0
2009-11-11 02:44:00,89.605,89.605,89.585,89.59,335700000.0
2009-11-11 02:45:00,89.595,89.595,89.59,89.595,100300000.0
2009-11-11 02:46:00,89.595,89.595,89.59,89.595,82600000.0
2009-11-11 02:47:00,89.595,89.6,89.59,89.595,80200000.0
2009-11-11 02:48:00,89.585,89.59,89.57,89.58,193800000.0
2009-11-11 02:49:00,89.58,89.58,89.55,89.56,268500000.0
2009-11-11 02:50:00,89.56,89.575,89.555,89.575,158600000.0
2009-11-11 02:51:00,89.58,89.605,89.575,89.575,274700000.0
2009-11-11 02:52:00,89.575,89.585,89.575,89.58,198000000.0
2009-11-11 02:53:00,89.58,89.585,89.55,89.58,343300001.0
2009-11-11 02:54:00,89.575,89.575,89.53,89.54,416300000.0
2009-11-11 02:55:00,89.54,89.54,89.52,89.525,366200000.0
2009-11-11 02:56:00,89.525,89.525,89.51,89.51,350000000.0
2009-11-11 02:57:00,89.515,89.52,89.5,89.505,376500000.0
2009-11-11 02:58:00,89.5,89.535,89.49,89.525,637800000.0
2009-11-11 02:59:00,89.525,89.54,89.49,89.49,547400000.0
2009-11-11 03:00:00,89.49,89.52,89.485,89.52,275800000.0
2009-11-11 03:01:00,89.515,89.55,89.515,89.55,357600000.0
2009-11-11 03:02:00,89.55,89.55,89.54,89.54,192600000.0
2009-11-11 03:03:00,89.54,89.555,89.54,89.55,91600000.0
2009-11-11 03:04:00,89.55,89.56,89.545,89.55,253500000.0
2009-11-11 03:05:00,89.55,89.56,89.54,89.555,248900000.0
2009-11-11 03:06:00,89.555,89.58,89.555,89.575,356600000.0
2009-11-11 03:07:00,89.575,89.575,89.55,89.555,239100000.0
2009-11-11 03:08:00,89.555,89.555,89.54,89.545,215700000.0
2009-11-11 03:09:00,89.545,89.57,89.545,89.565,143700000.0
2009-11-11 03:10:00,89.57,89.605,89.565,89.585,387100000.0
2009-11-11 03:11:00,89.59,89.59,89.585,89.59,76600000.0
2009-11-11 03:12:00,89.59,89.59,89.59,89.59,5200000.0
2009-11-11 03:13:00,89.585,89.585,89.57,89.58,92800000.0
2009-11-11 03:14:00,89.58,89.59,89.57,89.59,62000000.0
2009-11-11 03:15:00,89.59,89.59,89.57,89.575,78400000.0
2009-11-11 03:16:00,89.57,89.57,89.56,89.56,152600000.0
2009-11-11 03:17:00,89.56,89.575,89.54,89.57,132400000.0
2009-11-11 03:18:00,89.57,89.57,89.565,89.565,20700000.0
2009-11-11 03:19:00,89.565,89.565,89.55,89.555,120500000.0
2009-11-11 03:20:00,89.555,89.555,89.545,89.55,76200000.0
2009-11-11 03:21:00,89.55,89.565,89.55,89.56,23500000.0
2009-11-11 03:22:00,89.555,89.56,89.555,89.555,113599999.0
2009-11-11 03:23:00,89.555,89.555,89.545,89.545,326000006.0
2009-11-11 03:24:00,89.545,89.55,89.545,89.55,427000001.0
2009-11-11 03:25:00,89.555,89.56,89.55,89.555,129700000.0
2009-11-11 03:26:00,89.555,89.58,89.555,89.58,67899999.0
2009-11-11 03:27:00,89.575,89.595,89.565,89.57,190199999.0
2009-11-11 03:28:00,89.57,89.585,89.56,89.58,65400000.0
2009-11-11 03:29:00,89.585,89.585,89.575,89.575,72600000.0
2009-11-11 03:30:00,89.58,89.58,89.57,89.57,310100000.0
2009-11-11 03:31:00,89.57,89.575,89.55,89.565,261100000.0
2009-11-11 03:32:00,89.565,89.585,89.565,89.58,82600000.0
2009-11-11 03:33:00,89.58,89.58,89.575,89.58,57300000.0
2009-11-11 03:34:00,89.58,89.58,89.57,89.57,49800000.0
2009-11-11 03:35:00,89.57,89.575,89.57,89.575,21000000.0
2009-11-11 03:36:00,89.57,89.57,89.56,89.565,129000000.0
2009-11-11 03:37:00,89.565,89.58,89.565,89.58,184599999.0
2009-11-11 03:38:00,89.58,89.58,89.55,89.55,136999999.0
2009-11-11 03:39:00,89.55,89.555,89.54,89.54,340500000.0
2009-11-11 03:40:00,89.54,89.55,89.54,89.54,519600000.0
2009-11-11 03:41:00,89.545,89.56,89.54,89.55,153900000.0
2009-11-11 03:42:00,89.55,89.57,89.55,89.57,149700000.0
2009-11-11 03:43:00,89.57,89.58,89.57,89.57,233700000.0
2009-11-11 03:44:00,89.57,89.57,89.545,89.55,670399999.0
2009-11-11 03:45:00,89.55,89.55,89.54,89.54,67000000.0
2009-11-11 03:46:00,89.535,89.535,89.535,89.535,57600000.0
2009-11-11 03:47:00,89.535,89.55,89.535,89.55,62000000.0
2009-11-11 03:48:00,89.55,89.57,89.55,89.565,193600000.0
2009-11-11 03:49:00,89.565,89.565,89.55,89.555,119800000.0
2009-11-11 03:50:00,89.555,89.565,89.555,89.56,211600000.0
2009-11-11 03:51:00,89.56,89.56,89.54,89.55,316500000.0
2009-11-11 03:52:00,89.55,89.57,89.55,89.565,437800000.0
2009-11-11 03:53:00,89.565,89.57,89.55,89.565,209200000.0
2009-11-11 03:54:00,89.57,89.57,89.55,89.55,251100000.0
2009-11-11 03:55:00,89.555,89.575,89.555,89.57,57400000.0
2009-11-11 03:56:00,89.57,89.57,89.55,89.555,166700000.0
2009-11-11 03:57:00,89.555,89.555,89.535,89.545,98800000.0
2009-11-11 03:58:00,89.545,89.55,89.54,89.545,353200001.0
2009-11-11 03:59:00,89.54,89.54,89.53,89.53,98300000.0
2009-11-11 04:00:00,89.53,89.64,89.53,89.625,455700000.0
2009-11-11 04:01:00,89.615,89.64,89.6,89.635,723700000.0
2009-11-11 04:02:00,89.635,89.65,89.62,89.63,380200000.0
2009-11-11 04:03:00,89.63,89.635,89.61,89.635,371700000.0
2009-11-11 04:04:00,89.635,89.66,89.635,89.65,290500000.0
2009-11-11 04:05:00,89.65,89.66,89.645,89.65,294600000.0
2009-11-11 04:06:00,89.65,89.655,89.64,89.64,310200000.0
2009-11-11 04:07:00,89.64,89.645,89.625,89.63,193000000.0
2009-11-11 04:08:00,89.63,89.635,89.62,89.625,238900000.0
2009-11-11 04:09:00,89.625,89.625,89.605,89.605,193800000.0
2009-11-11 04:10:00,89.605,89.61,89.605,89.61,87900000.0
2009-11-11 04:11:00,89.61,89.61,89.6,89.61,234000000.0
2009-11-11 04:12:00,89.61,89.61,89.585,89.585,300800001.0
2009-11-11 04:13:00,89.585,89.6,89.57,89.595,346600000.0
2009-11-11 04:14:00,89.595,89.605,89.595,89.595,101500000.0
2009-11-11 04:15:00,89.595,89.6,89.58,89.585,205100000.0
2009-11-11 04:16:00,89.585,89.585,89.585,89.585,89000000.0
2009-11-11 04:17:00,89.585,89.59,89.58,89.585,130200000.0
2009-11-11 04:18:00,89.58,89.59,89.58,89.59,174300000.0
2009-11-11 04:19:00,89.59,89.59,89.57,89.57,208100000.0
2009-11-11 04:20:00,89.57,89.575,89.565,89.57,194100000.0
2009-11-11 04:21:00,89.57,89.585,89.57,89.58,232800000.0
2009-11-11 04:22:00,89.58,89.58,89.57,89.575,313400000.0
2009-11-11 04:23:00,89.575,89.58,89.575,89.575,151000000.0
2009-11-11 04:24:00,89.575,89.585,89.575,89.585,282200000.0
2009-11-11 04:25:00,89.585,89.59,89.57,89.57,312700000.0
2009-11-11 04:26:00,89.57,89.595,89.56,89.59,275400000.0
2009-11-11 04:27:00,89.59,89.59,89.59,89.59,165600000.0
2009-11-11 04:28:00,89.59,89.595,89.59,89.59,183000000.0
2009-11-11 04:29:00,89.59,89.595,89.59,89.59,171700000.0
2009-11-11 04:30:00,89.59,89.59,89.57,89.58,332700000.0
2009-11-11 04:31:00,89.585,89.59,89.58,89.585,314600000.0
2009-11-11 04:32:00,89.58,89.585,89.58,89.585,76600000.0
2009-11-11 04:33:00,89.585,89.585,89.585,89.585,46800000.0
2009-11-11 04:34:00,89.585,89.59,89.585,89.585,150200000.0
2009-11-11 04:35:00,89.6,89.6,89.59,89.595,165400000.0
2009-11-11 04:36:00,89.595,89.61,89.595,89.61,77300000.0
2009-11-11 04:37:00,89.62,89.63,89.62,89.63,198100000.0
2009-11-11 04:38:00,89.63,89.63,89.62,89.63,212000000.0
2009-11-11 04:39:00,89.63,89.63,89.62,89.625,305500000.0
2009-11-11 04:40:00,89.625,89.64,89.62,89.625,334000000.0
2009-11-11 04:41:00,89.62,89.64,89.62,89.64,185300000.0
2009-11-11 04:42:00,89.64,89.64,89.625,89.63,318600000.0
2009-11-11 04:43:00,89.63,89.64,89.63,89.63,262300000.0
2009-11-11 04:44:00,89.63,89.64,89.63,89.63,160400000.0
2009-11-11 04:45:00,89.63,89.64,89.63,89.63,120600000.0
2009-11-11 04:46:00,89.63,89.63,89.62,89.625,98700000.0
2009-11-11 04:47:00,89.625,89.625,89.625,89.625,19200000.0
2009-11-11 04:48:00,89.625,89.625,89.62,89.62,32200000.0
2009-11-11 04:49:00,89.62,89.63,89.62,89.625,189100000.0
2009-11-11 04:50:00,89.63,89.635,89.625,89.625,143700000.0
2009-11-11 04:51:00,89.625,89.64,89.625,89.63,141300000.0
2009-11-11 04:52:00,89.63,89.63,89.62,89.63,300300000.0
2009-11-11 04:53:00,89.63,89.635,89.625,89.625,193300000.0
2009-11-11 04:54:00,89.625,89.625,89.62,89.625,129000000.0
2009-11-11 04:55:00,89.625,89.625,89.62,89.625,121000000.0
2009-11-11 04:56:00,89.625,89.625,89.61,89.61,121200000.0
2009-11-11 04:57:00,89.615,89.615,89.615,89.615,12600000.0
2009-11-11 04:58:00,89.615,89.615,89.605,89.61,68200000.0
2009-11-11 04:59:00,89.61,89.61,89.6,89.6,201000000.0
2009-11-11 05:00:00,89.6,89.615,89.6,89.6,189900000.0
2009-11-11 05:01:00,89.6,89.6,89.575,89.58,205100000.0
2009-11-11 05:02:00,89.58,89.59,89.58,89.585,92600000.0
2009-11-11 05:03:00,89.585,89.585,89.58,89.58,162200000.0
2009-11-11 05:04:00,89.58,89.59,89.58,89.59,62100000.0
2009-11-11 05:05:00,89.59,89.595,89.585,89.585,52400000.0
2009-11-11 05:06:00,89.59,89.6,89.59,89.6,212000000.0
2009-11-11 05:07:00,89.595,89.605,89.595,89.6,127000000.0
2009-11-11 05:08:00,89.605,89.605,89.6,89.6,120300000.0
2009-11-11 05:09:00,89.6,89.615,89.6,89.61,69400000.0
2009-11-11 05:10:00,89.61,89.615,89.595,89.595,123000000.0
2009-11-11 05:11:00,89.59,89.59,89.58,89.585,71400000.0
2009-11-11 05:12:00,89.585,89.605,89.585,89.6,72000000.0
2009-11-11 05:13:00,89.6,89.615,89.595,89.61,106500000.0
2009-11-11 05:14:00,89.61,89.61,89.6,89.605,125000000.0
2009-11-11 05:15:00,89.605,89.605,89.6,89.605,37200000.0
2009-11-11 05:16:00,89.6,89.605,89.6,89.605,170300000.0
2009-11-11 05:17:00,89.605,89.605,89.595,89.595,242200000.0
2009-11-11 05:18:00,89.6,89.6,89.59,89.595,83800000.0
2009-11-11 05:19:00,89.595,89.595,89.595,89.595,56600000.0
2009-11-11 05:20:00,89.595,89.595,89.59,89.595,173300000.0
2009-11-11 05:21:00,89.6,89.605,89.59,89.605,133100000.0
2009-11-11 05:22:00,89.6,89.61,89.6,89.6,105000000.0
2009-11-11 05:23:00,89.6,89.605,89.6,89.605,126400000.0
2009-11-11 05:24:00,89.605,89.61,89.595,89.595,111400000.0
2009-11-11 05:25:00,89.6,89.615,89.6,89.615,128200000.0
2009-11-11 05:26:00,89.61,89.61,89.61,89.61,53900000.0
2009-11-11 05:27:00,89.61,89.61,89.605,89.61,144400000.0
2009-11-11 05:28:00,89.605,89.61,89.605,89.605,133500001.0
2009-11-11 05:29:00,89.61,89.61,89.6,89.6,76500000.0
2009-11-11 05:30:00,89.595,89.595,89.595,89.595,51400000.0
2009-11-11 05:31:00,89.6,89.605,89.6,89.605,23200000.0
2009-11-11 05:32:00,89.605,89.61,89.605,89.605,75400000.0
2009-11-11 05:33:00,89.61,89.62,89.61,89.615,57900000.0
2009-11-11 05:34:00,89.615,89.615,89.61,89.61,24000000.0
2009-11-11 05:35:00,89.61,89.615,89.61,89.615,73000000.0
2009-11-11 05:36:00,89.615,89.615,89.585,89.59,113100000.0
2009-11-11 05:37:00,89.59,89.605,89.59,89.6,265200000.0
2009-11-11 05:38:00,89.6,89.6,89.6,89.6,2400000.0
2009-11-11 05:39:00,89.6,89.6,89.59,89.59,69500000.0
2009-11-11 05:40:00,89.59,89.59,89.58,89.59,177500003.0
2009-11-11 05:41:00,89.59,89.59,89.59,89.59,9800000.0
2009-11-11 05:42:00,89.59,89.59,89.59,89.59,5800000.0
2009-11-11 05:43:00,89.59,89.59,89.58,89.585,61800000.0
2009-11-11 05:44:00,89.58,89.585,89.57,89.575,96600000.0
2009-11-11 05:45:00,89.575,89.575,89.54,89.56,341400000.0
2009-11-11 05:46:00,89.56,89.58,89.56,89.57,112500000.0
2009-11-11 05:47:00,89.565,89.57,89.56,89.56,107300000.0
2009-11-11 05:48:00,89.565,89.57,89.56,89.57,48800000.0
2009-11-11 05:49:00,89.57,89.575,89.56,89.565,229200000.0
2009-11-11 05:50:00,89.565,89.58,89.565,89.58,84400000.0
2009-11-11 05:51:00,89.585,89.585,89.57,89.575,151100000.0
2009-11-11 05:52:00,89.575,89.585,89.54,89.545,341599999.0
2009-11-11 05:53:00,89.545,89.545,89.535,89.535,185800000.0
2009-11-11 05:54:00,89.54,89.565,89.535,89.555,227399999.0
2009-11-11 05:55:00,89.555,89.555,89.55,89.555,193400000.0
2009-11-11 05:56:00,89.555,89.56,89.555,89.555,135100000.0
2009-11-11 05:57:00,89.555,89.555,89.555,89.555,82000000.0
2009-11-11 05:58:00,89.555,89.56,89.555,89.56,85800000.0
2009-11-11 05:59:00,89.56,89.56,89.54,89.545,178700000.0
2009-11-11 06:00:00,89.545,89.545,89.54,89.545,119800000.0
2009-11-11 06:01:00,89.545,89.56,89.545,89.56,62000000.0
2009-11-11 06:02:00,89.56,89.56,89.52,89.52,283600000.0
2009-11-11 06:03:00,89.52,89.525,89.51,89.52,272000000.0
2009-11-11 06:04:00,89.52,89.525,89.43,89.43,526200000.0
2009-11-11 06:05:00,89.43,89.43,89.36,89.405,646200001.0
2009-11-11 06:06:00,89.41,89.42,89.41,89.41,732400000.0
2009-11-11 06:07:00,89.41,89.44,89.41,89.44,198900000.0
2009-11-11 06:08:00,89.44,89.46,89.43,89.43,474100000.0
2009-11-11 06:09:00,89.435,89.44,89.415,89.42,286900000.0
2009-11-11 06:10:00,89.425,89.44,89.41,89.43,319500000.0
2009-11-11 06:11:00,89.425,89.44,89.42,89.42,215400000.0
2009-11-11 06:12:00,89.42,89.44,89.42,89.425,243400000.0
2009-11-11 06:13:00,89.425,89.43,89.355,89.37,441000000.0
2009-11-11 06:14:00,89.375,89.395,89.37,89.38,227600000.0
2009-11-11 06:15:00,89.385,89.39,89.375,89.39,193300000.0
2009-11-11 06:16:00,89.385,89.395,89.33,89.33,326400001.0
2009-11-11 06:17:00,89.34,89.35,89.32,89.345,386600000.0
2009-11-11 06:18:00,89.35,89.35,89.32,89.33,686600000.0
2009-11-11 06:19:00,89.33,89.36,89.32,89.355,561300000.0
2009-11-11 06:20:00,89.36,89.385,89.36,89.37,437100000.0
2009-11-11 06:21:00,89.37,89.38,89.37,89.375,529600000.0
2009-11-11 06:22:00,89.375,89.375,89.37,89.37,133700000.0
2009-11-11 06:23:00,89.37,89.38,89.37,89.37,143600000.0
2009-11-11 06:24:00,89.37,89.385,89.37,89.38,406900000.0
2009-11-11 06:25:00,89.385,89.43,89.385,89.415,542000000.0
2009-11-11 06:26:00,89.415,89.415,89.395,89.405,287500000.0
2009-11-11 06:27:00,89.405,89.42,89.39,89.41,291500000.0
2009-11-11 06:28:00,89.405,89.41,89.405,89.405,123200000.0
2009-11-11 06:29:00,89.41,89.41,89.36,89.365,229200000.0
2009-11-11 06:30:00,89.365,89.38,89.33,89.335,383400001.0
2009-11-11 06:31:00,89.335,89.35,89.33,89.345,250200000.0
2009-11-11 06:32:00,89.345,89.375,89.33,89.365,259900000.0
2009-11-11 06:33:00,89.37,89.37,89.35,89.36,196000000.0
2009-11-11 06:34:00,89.36,89.36,89.325,89.335,258100000.0
2009-11-11 06:35:00,89.335,89.385,89.33,89.37,266200000.0
2009-11-11 06:36:00,89.37,89.38,89.37,89.38,180100000.0
2009-11-11 06:37:00,89.38,89.425,89.38,89.42,252300000.0
2009-11-11 06:38:00,89.42,89.42,89.385,89.385,405200000.0
2009-11-11 06:39:00,89.385,89.385,89.37,89.38,206500000.0
2009-11-11 06:40:00,89.375,89.375,89.36,89.365,286700000.0
2009-11-11 06:41:00,89.365,89.385,89.365,89.375,177700000.0
2009-11-11 06:42:00,89.375,89.39,89.375,89.38,246600000.0
2009-11-11 06:43:00,89.38,89.4,89.38,89.4,217000000.0
2009-11-11 06:44:00,89.4,89.4,89.395,89.4,178200000.0
2009-11-11 06:45:00,89.4,89.4,89.39,89.39,145600000.0
2009-11-11 06:46:00,89.39,89.39,89.37,89.375,149800000.0
2009-11-11 06:47:00,89.375,89.375,89.37,89.375,243500000.0
2009-11-11 06:48:00,89.375,89.4,89.37,89.39,384500000.0
2009-11-11 06:49:00,89.39,89.4,89.38,89.4,221000000.0
2009-11-11 06:50:00,89.395,89.405,89.385,89.4,188800000.0
2009-11-11 06:51:00,89.4,89.4,89.39,89.395,137800000.0
2009-11-11 06:52:00,89.39,89.4,89.385,89.4,116200001.0
2009-11-11 06:53:00,89.4,89.4,89.39,89.4,144500000.0
2009-11-11 06:54:00,89.4,89.405,89.39,89.4,121000000.0
2009-11-11 06:55:00,89.395,89.395,89.39,89.39,31800000.0
2009-11-11 06:56:00,89.385,89.395,89.385,89.39,146800000.0
2009-11-11 06:57:00,89.385,89.39,89.38,89.38,174400000.0
2009-11-11 06:58:00,89.38,89.39,89.38,89.38,272000000.0
2009-11-11 06:59:00,89.38,89.39,89.38,89.39,78200000.0
2009-11-11 07:00:00,89.39,89.39,89.365,89.365,151600000.0
2009-11-11 07:01:00,89.37,89.375,89.35,89.36,369199999.0
2009-11-11 07:02:00,89.35,89.36,89.335,89.36,340100002.0
2009-11-11 07:03:00,89.36,89.365,89.355,89.365,226500000.0
2009-11-11 07:04:00,89.365,89.365,89.345,89.345,300000000.0
2009-11-11 07:05:00,89.345,89.345,89.33,89.34,204300000.0
2009-11-11 07:06:00,89.34,89.35,89.34,89.35,100400000.0
2009-11-11 07:07:00,89.35,89.37,89.35,89.35,135300000.0
2009-11-11 07:08:00,89.35,89.355,89.325,89.34,322200000.0
2009-11-11 07:09:00,89.34,89.34,89.33,89.33,155100000.0
2009-11-11 07:10:00,89.33,89.335,89.31,89.31,265600000.0
2009-11-11 07:11:00,89.31,89.335,89.29,89.33,747400000.0
2009-11-11 07:12:00,89.33,89.33,89.305,89.32,389200000.0
2009-11-11 07:13:00,89.32,89.32,89.3,89.315,309300000.0
2009-11-11 07:14:00,89.315,89.33,89.315,89.325,131000000.0
2009-11-11 07:15:00,89.325,89.37,89.325,89.36,377600000.0
2009-11-11 07:16:00,89.36,89.365,89.35,89.355,131000000.0
2009-11-11 07:17:00,89.355,89.355,89.33,89.335,101000000.0
2009-11-11 07:18:00,89.335,89.34,89.335,89.335,45900000.0
2009-11-11 07:19:00,89.335,89.335,89.335,89.335,38200000.0
2009-11-11 07:20:00,89.335,89.34,89.335,89.335,72600000.0
2009-11-11 07:21:00,89.335,89.36,89.335,89.355,211100000.0
2009-11-11 07:22:00,89.355,89.365,89.355,89.365,159700000.0
2009-11-11 07:23:00,89.365,89.385,89.365,89.375,476200000.0
2009-11-11 07:24:00,89.375,89.385,89.36,89.37,456500000.0
2009-11-11 07:25:00,89.375,89.39,89.37,89.39,347000000.0
2009-11-11 07:26:00,89.39,89.4,89.38,89.39,272900000.0
2009-11-11 07:27:00,89.39,89.4,89.38,89.4,272300000.0
2009-11-11 07:28:00,89.395,89.395,89.39,89.395,457200000.0
2009-11-11 07:29:00,89.395,89.405,89.39,89.39,320200000.0
2009-11-11 07:30:00,89.395,89.41,89.395,89.405,220100000.0
2009-11-11 07:31:00,89.405,89.41,89.4,89.4,122100000.0
2009-11-11 07:32:00,89.4,89.44,89.39,89.44,458100000.0
2009-11-11 07:33:00,89.44,89.44,89.43,89.43,386800001.0
2009-11-11 07:34:00,89.43,89.43,89.415,89.43,200899999.0
2009-11-11 07:35:00,89.43,89.43,89.425,89.425,94000000.0
2009-11-11 07:36:00,89.425,89.43,89.42,89.43,91700000.0
2009-11-11 07:37:00,89.43,89.43,89.42,89.425,49000000.0
2009-11-11 07:38:00,89.425,89.425,89.415,89.415,119500000.0
2009-11-11 07:39:00,89.415,89.435,89.415,89.43,238500000.0
2009-11-11 07:40:00,89.42,89.43,89.42,89.42,446000000.0
2009-11-11 07:41:00,89.42,89.425,89.415,89.42,179900000.0
2009-11-11 07:42:00,89.42,89.44,89.42,89.425,129600000.0
2009-11-11 07:43:00,89.425,89.43,89.42,89.425,81300000.0
2009-11-11 07:44:00,89.43,89.44,89.425,89.43,69700000.0
2009-11-11 07:45:00,89.43,89.44,89.425,89.44,99200000.0
2009-11-11 07:46:00,89.44,89.455,89.44,89.455,173500000.0
2009-11-11 07:47:00,89.46,89.465,89.455,89.455,219000000.0
2009-11-11 07:48:00,89.45,89.455,89.44,89.445,255000000.0
2009-11-11 07:49:00,89.445,89.46,89.44,89.455,206000000.0
2009-11-11 07:50:00,89.46,89.5,89.46,89.47,544100000.0
2009-11-11 07:51:00,89.475,89.475,89.45,89.455,331000000.0
2009-11-11 07:52:00,89.455,89.455,89.44,89.45,393900000.0
2009-11-11 07:53:00,89.45,89.5,89.45,89.5,232000000.0
2009-11-11 07:54:00,89.5,89.5,89.465,89.48,374200000.0
2009-11-11 07:55:00,89.48,89.5,89.48,89.485,326200000.0
2009-11-11 07:56:00,89.485,89.5,89.475,89.495,333700001.0
2009-11-11 07:57:00,89.49,89.53,89.49,89.525,456600000.0
2009-11-11 07:58:00,89.525,89.54,89.52,89.535,302700000.0
2009-11-11 07:59:00,89.535,89.605,89.53,89.585,443700000.0
2009-11-11 08:00:00,89.585,89.635,89.56,89.595,554600000.0
2009-11-11 08:01:00,89.595,89.62,89.585,89.62,858000000.0
2009-11-11 08:02:00,89.615,89.725,89.615,89.705,838200001.0
2009-11-11 08:03:00,89.705,89.73,89.605,89.63,528999998.0
2009-11-11 08:04:00,89.63,89.63,89.57,89.59,664699999.0
2009-11-11 08:05:00,89.595,89.625,89.59,89.615,421100000.0
2009-11-11 08:06:00,89.615,89.67,89.61,89.655,901999999.0
2009-11-11 08:07:00,89.655,89.715,89.655,89.71,894299998.0
2009-11-11 08:08:00,89.72,89.76,89.67,89.755,771700000.0
2009-11-11 08:09:00,89.755,89.795,89.71,89.775,595200000.0
2009-11-11 08:10:00,89.77,89.77,89.715,89.75,428900000.0
2009-11-11 08:11:00,89.75,89.755,89.72,89.725,458400000.0
2009-11-11 08:12:00,89.725,89.75,89.715,89.725,278400001.0
2009-11-11 08:13:00,89.725,89.765,89.715,89.74,957700000.0
2009-11-11 08:14:00,89.74,89.74,89.685,89.69,692000002.0
2009-11-11 08:15:00,89.69,89.74,89.665,89.725,805700003.0
2009-11-11 08:16:00,89.725,89.735,89.72,89.725,501599994.0
2009-11-11 08:17:00,89.725,89.725,89.695,89.695,548300000.0
2009-11-11 08:18:00,89.69,89.71,89.69,89.705,281000000.0
2009-11-11 08:19:00,89.705,89.74,89.705,89.735,668999999.0
2009-11-11 08:20:00,89.735,89.745,89.715,89.735,433100000.0
2009-11-11 08:21:00,89.735,89.775,89.73,89.775,867799998.0
2009-11-11 08:22:00,89.785,89.785,89.735,89.74,422299999.0
2009-11-11 08:23:00,89.735,89.745,89.735,89.74,240800000.0
2009-11-11 08:24:00,89.74,89.74,89.72,89.72,310799995.0
2009-11-11 08:25:00,89.72,89.73,89.715,89.715,330500000.0
2009-11-11 08:26:00,89.72,89.72,89.705,89.715,366100000.0
2009-11-11 08:27:00,89.715,89.715,89.71,89.715,142100000.0
2009-11-11 08:28:00,89.715,89.72,89.715,89.72,119200000.0
2009-11-11 08:29:00,89.72,89.775,89.72,89.75,656600002.0
2009-11-11 08:30:00,89.75,89.76,89.73,89.74,559700000.0
2009-11-11 08:31:00,89.735,89.74,89.73,89.73,201200000.0
2009-11-11 08:32:00,89.735,89.74,89.735,89.74,84300000.0
2009-11-11 08:33:00,89.735,89.74,89.725,89.735,234300000.0
2009-11-11 08:34:00,89.735,89.745,89.72,89.73,430200002.0
2009-11-11 08:35:00,89.735,89.75,89.735,89.74,287900000.0
2009-11-11 08:36:00,89.74,89.765,89.74,89.745,397000000.0
2009-11-11 08:37:00,89.745,89.755,89.705,89.705,447100001.0
2009-11-11 08:38:00,89.705,89.71,89.69,89.7,472400000.0
2009-11-11 08:39:00,89.7,89.745,89.695,89.74,346600000.0
2009-11-11 08:40:00,89.735,89.735,89.72,89.72,212700000.0
2009-11-11 08:41:00,89.725,89.75,89.72,89.75,252200000.0
2009-11-11 08:42:00,89.745,89.75,89.74,89.75,167200000.0
2009-11-11 08:43:00,89.745,89.75,89.715,89.735,375199999.0
2009-11-11 08:44:00,89.735,89.745,89.73,89.73,360099999.0
2009-11-11 08:45:00,89.735,89.75,89.73,89.75,236899999.0
2009-11-11 08:46:00,89.75,89.75,89.73,89.74,456800000.0
2009-11-11 08:47:00,89.74,89.785,89.74,89.77,478100000.0
2009-11-11 08:48:00,89.77,89.78,89.765,89.78,275800000.0
2009-11-11 08:49:00,89.78,89.78,89.775,89.78,406400000.0
2009-11-11 08:50:00,89.78,89.78,89.755,89.77,528800000.0
2009-11-11 08:51:00,89.76,89.81,89.75,89.8,438000000.0
2009-11-11 08:52:00,89.8,89.875,89.8,89.83,697500000.0
2009-11-11 08:53:00,89.84,89.88,89.83,89.855,503200001.0
2009-11-11 08:54:00,89.855,89.855,89.8,89.81,389299999.0
2009-11-11 08:55:00,89.81,89.84,89.805,89.82,491600000.0
2009-11-11 08:56:00,89.82,89.82,89.81,89.815,192800000.0
2009-11-11 08:57:00,89.815,89.86,89.81,89.81,818200000.0
2009-11-11 08:58:00,89.815,89.82,89.78,89.795,393200001.0
2009-11-11 08:59:00,89.795,89.81,89.795,89.81,463700000.0
2009-11-11 09:00:00,89.81,89.815,89.77,89.78,980499997.0
2009-11-11 09:01:00,89.78,89.78,89.76,89.76,572499997.0
2009-11-11 09:02:00,89.76,89.765,89.75,89.76,588900005.0
2009-11-11 09:03:00,89.755,89.77,89.75,89.77,205800000.0
2009-11-11 09:04:00,89.77,89.77,89.77,89.77,244500000.0
2009-11-11 09:05:00,89.77,89.78,89.765,89.765,128700001.0
2009-11-11 09:06:00,89.77,89.78,89.77,89.78,421900002.0
2009-11-11 09:07:00,89.78,89.8,89.78,89.78,623300000.0
2009-11-11 09:08:00,89.78,89.78,89.77,89.77,356399997.0
2009-11-11 09:09:00,89.77,89.775,89.76,89.76,432899997.0
2009-11-11 09:10:00,89.76,89.77,89.76,89.765,533899992.0
2009-11-11 09:11:00,89.765,89.81,89.765,89.8,460799999.0
2009-11-11 09:12:00,89.805,89.88,89.805,89.87,1316300000.0
2009-11-11 09:13:00,89.88,89.93,89.865,89.885,982199999.0
2009-11-11 09:14:00,89.885,89.885,89.845,89.86,625600000.0
2009-11-11 09:15:00,89.86,89.88,89.86,89.88,415999996.0
2009-11-11 09:16:00,89.89,89.94,89.865,89.92,672799998.0
2009-11-11 09:17:00,89.92,89.93,89.905,89.91,750699999.0
2009-11-11 09:18:00,89.91,89.915,89.88,89.88,699500002.0
2009-11-11 09:19:00,89.88,89.89,89.865,89.885,965299999.0
2009-11-11 09:20:00,89.89,89.91,89.875,89.88,408500000.0
2009-11-11 09:21:00,89.88,89.89,89.875,89.88,317499998.0
2009-11-11 09:22:00,89.875,89.89,89.87,89.87,622000001.0
2009-11-11 09:23:00,89.87,89.9,89.87,89.88,278799999.0
2009-11-11 09:24:00,89.885,89.92,89.885,89.915,636599996.0
2009-11-11 09:25:00,89.915,89.94,89.895,89.93,574600000.0
2009-11-11 09:26:00,89.925,89.93,89.9,89.905,549900002.0
2009-11-11 09:27:00,89.905,89.91,89.89,89.89,413000003.0
2009-11-11 09:28:00,89.885,89.9,89.88,89.9,542200000.0
2009-11-11 09:29:00,89.89,89.9,89.885,89.89,520899997.0
2009-11-11 09:30:00,89.89,89.89,89.86,89.86,652900000.0
2009-11-11 09:31:00,89.86,89.875,89.86,89.865,494499998.0
2009-11-11 09:32:00,89.865,89.91,89.86,89.905,336999998.0
2009-11-11 09:33:00,89.905,89.94,89.905,89.94,467299999.0
2009-11-11 09:34:00,89.94,89.98,89.94,89.96,1373799998.0
2009-11-11 09:35:00,89.96,89.98,89.945,89.96,1232799999.0
2009-11-11 09:36:00,89.96,89.96,89.945,89.955,908899996.0
2009-11-11 09:37:00,89.965,89.98,89.965,89.975,1231799994.0
2009-11-11 09:38:00,89.975,89.995,89.965,89.975,1559300012.0
2009-11-11 09:39:00,89.975,89.98,89.955,89.955,1246500003.0
2009-11-11 09:40:00,89.96,89.985,89.95,89.95,1083200003.0
2009-11-11 09:41:00,89.95,89.97,89.935,89.935,506200003.0
2009-11-11 09:42:00,89.935,89.95,89.935,89.95,198100000.0
2009-11-11 09:43:00,89.95,89.95,89.92,89.92,724399999.0
2009-11-11 09:44:00,89.925,89.93,89.92,89.92,486399994.0
2009-11-11 09:45:00,89.92,89.945,89.92,89.925,808799999.0
2009-11-11 09:46:00,89.925,89.93,89.91,89.92,624599998.0
2009-11-11 09:47:00,89.92,89.935,89.92,89.93,397000003.0
2009-11-11 09:48:00,89.93,89.95,89.91,89.95,668300006.0
2009-11-11 09:49:00,89.945,89.975,89.94,89.96,675400002.0
2009-11-11 09:50:00,89.96,90.01,89.96,89.99,990900002.0
2009-11-11 09:51:00,89.99,90.0,89.94,89.945,817300001.0
2009-11-11 09:52:00,89.95,89.95,89.93,89.93,622099998.0
2009-11-11 09:53:00,89.935,89.95,89.935,89.935,598799998.0
2009-11-11 09:54:00,89.935,89.95,89.925,89.94,376700000.0
2009-11-11 09:55:00,89.94,89.975,89.935,89.975,256100000.0
2009-11-11 09:56:00,89.975,89.995,89.96,89.97,355000000.0
2009-11-11 09:57:00,89.97,90.0,89.97,89.985,359399999.0
2009-11-11 09:58:00,89.99,90.01,89.98,89.98,935599997.0
2009-11-11 09:59:00,89.98,90.01,89.97,90.01,1018699993.0
2009-11-11 10:00:00,90.015,90.04,89.975,89.985,904000000.0
2009-11-11 10:01:00,89.985,89.99,89.985,89.99,332100000.0
2009-11-11 10:02:00,89.99,89.99,89.98,89.985,579299999.0
2009-11-11 10:03:00,89.985,89.99,89.96,89.96,442099999.0
2009-11-11 10:04:00,89.96,89.96,89.925,89.93,385400000.0
2009-11-11 10:05:00,89.925,89.93,89.89,89.91,610800003.0
2009-11-11 10:06:00,89.91,89.945,89.905,89.945,798299996.0
2009-11-11 10:07:00,89.94,89.945,89.905,89.91,359700000.0
2009-11-11 10:08:00,89.9,89.91,89.875,89.89,533000001.0
2009-11-11 10:09:00,89.89,89.89,89.87,89.88,863799998.0
2009-11-11 10:10:00,89.88,89.91,89.88,89.88,727099998.0
2009-11-11 10:11:00,89.88,89.885,89.87,89.87,493599998.0
2009-11-11 10:12:00,89.87,89.87,89.85,89.85,932200001.0
2009-11-11 10:13:00,89.85,89.87,89.85,89.87,444700001.0
2009-11-11 10:14:00,89.87,89.88,89.84,89.85,771400000.0
2009-11-11 10:15:00,89.85,89.85,89.83,89.83,1004900001.0
2009-11-11 10:16:00,89.83,89.84,89.815,89.83,698300003.0
2009-11-11 10:17:00,89.83,89.84,89.83,89.835,480400000.0
2009-11-11 10:18:00,89.84,89.84,89.815,89.82,662799999.0
2009-11-11 10:19:00,89.82,89.825,89.8,89.815,597700005.0
2009-11-11 10:20:00,89.815,89.83,89.81,89.815,729599999.0
2009-11-11 10:21:00,89.815,89.82,89.78,89.8,859899996.0
2009-11-11 10:22:00,89.8,89.815,89.795,89.81,685599996.0
2009-11-11 10:23:00,89.81,89.83,89.81,89.825,344600000.0
2009-11-11 10:24:00,89.825,89.825,89.81,89.81,365600000.0
2009-11-11 10:25:00,89.81,89.85,89.79,89.85,537999995.0
2009-11-11 10:26:00,89.85,89.86,89.84,89.85,354699999.0
2009-11-11 10:27:00,89.845,89.85,89.81,89.825,928300000.0
2009-11-11 10:28:00,89.825,89.83,89.815,89.82,679699999.0
2009-11-11 10:29:00,89.82,89.82,89.8,89.805,425099997.0
2009-11-11 10:30:00,89.805,89.81,89.8,89.81,465399997.0
2009-11-11 10:31:00,89.81,89.815,89.81,89.81,150600000.0
2009-11-11 10:32:00,89.81,89.84,89.81,89.83,532100003.0
2009-11-11 10:33:00,89.835,89.84,89.83,89.83,680299987.0
2009-11-11 10:34:00,89.83,89.83,89.82,89.83,584599996.0
2009-11-11 10:35:00,89.83,89.83,89.815,89.815,772699993.0
2009-11-11 10:36:00,89.815,89.825,89.815,89.82,435499993.0
2009-11-11 10:37:00,89.82,89.825,89.815,89.825,299300001.0
2009-11-11 10:38:00,89.82,89.825,89.815,89.82,321099999.0
2009-11-11 10:39:00,89.82,89.84,89.82,89.835,384499996.0
2009-11-11 10:40:00,89.83,89.84,89.83,89.83,844999989.0
2009-11-11 10:41:00,89.83,89.85,89.83,89.835,533999998.0
2009-11-11 10:42:00,89.835,89.835,89.83,89.83,489199997.0
2009-11-11 10:43:00,89.83,89.84,89.825,89.83,451600001.0
2009-11-11 10:44:00,89.83,89.83,89.81,89.815,655900000.0
2009-11-11 10:45:00,89.815,89.82,89.81,89.815,346000001.0
2009-11-11 10:46:00,89.815,89.82,89.81,89.81,537099999.0
2009-11-11 10:47:00,89.81,89.82,89.8,89.82,516499996.0
2009-11-11 10:48:00,89.82,89.82,89.81,89.81,254899999.0
2009-11-11 10:49:00,89.81,89.82,89.81,89.815,409900000.0
2009-11-11 10:50:00,89.815,89.82,89.81,89.815,964000005.0
2009-11-11 10:51:00,89.815,89.835,89.815,89.835,204899999.0
2009-11-11 10:52:00,89.835,89.86,89.825,89.86,391300000.0
2009-11-11 10:53:00,89.86,89.86,89.83,89.835,345299994.0
2009-11-11 10:54:00,89.84,89.84,89.82,89.84,485899998.0
2009-11-11 10:55:00,89.84,89.845,89.825,89.835,266000000.0
2009-11-11 10:56:00,89.84,89.87,89.83,89.865,259999998.0
2009-11-11 10:57:00,89.865,89.87,89.85,89.865,544100000.0
2009-11-11 10:58:00,89.865,89.865,89.84,89.85,545799999.0
2009-11-11 10:59:00,89.85,89.85,89.84,89.85,455899999.0
2009-11-11 11:00:00,89.85,89.86,89.845,89.85,286700000.0
2009-11-11 11:01:00,89.845,89.85,89.83,89.83,677799999.0
2009-11-11 11:02:00,89.83,89.83,89.825,89.83,242000000.0
2009-11-11 11:03:00,89.83,89.83,89.83,89.83,250600000.0
2009-11-11 11:04:00,89.83,89.83,89.83,89.83,128600000.0
2009-11-11 11:05:00,89.83,89.83,89.82,89.82,158400000.0
2009-11-11 11:06:00,89.82,89.83,89.815,89.83,219600000.0
2009-11-11 11:07:00,89.83,89.83,89.83,89.83,69500000.0
2009-11-11 11:08:00,89.83,89.83,89.82,89.83,149500000.0
2009-11-11 11:09:00,89.83,89.84,89.83,89.84,111500001.0
2009-11-11 11:10:00,89.84,89.84,89.835,89.835,435000005.0
2009-11-11 11:11:00,89.84,89.84,89.82,89.83,755900002.0
2009-11-11 11:12:00,89.83,89.83,89.82,89.82,263700001.0
2009-11-11 11:13:00,89.82,89.82,89.81,89.815,266900000.0
2009-11-11 11:14:00,89.82,89.82,89.8,89.8,343000000.0
2009-11-11 11:15:00,89.8,89.82,89.795,89.82,443600001.0
2009-11-11 11:16:00,89.815,89.83,89.815,89.83,558100001.0
2009-11-11 11:17:00,89.825,89.83,89.82,89.82,435400007.0
2009-11-11 11:18:00,89.82,89.82,89.815,89.815,166400000.0
2009-11-11 11:19:00,89.82,89.82,89.815,89.82,116200000.0
2009-11-11 11:20:00,89.815,89.82,89.81,89.815,711899999.0
2009-11-11 11:21:00,89.815,89.82,89.81,89.82,505399997.0
2009-11-11 11:22:00,89.82,89.825,89.81,89.81,323400001.0
2009-11-11 11:23:00,89.81,89.82,89.81,89.82,189000000.0
2009-11-11 11:24:00,89.82,89.82,89.8,89.81,375899996.0
2009-11-11 11:25:00,89.81,89.82,89.81,89.815,340999998.0
2009-11-11 11:26:00,89.82,89.83,89.815,89.82,642800000.0
2009-11-11 11:27:00,89.82,89.83,89.82,89.825,330799999.0
2009-11-11 11:28:00,89.825,89.825,89.82,89.82,121400000.0
2009-11-11 11:29:00,89.82,89.83,89.815,89.83,369800000.0
2009-11-11 11:30:00,89.825,89.86,89.82,89.85,788699997.0
2009-11-11 11:31:00,89.85,89.86,89.835,89.85,843200001.0
2009-11-11 11:32:00,89.86,89.86,89.85,89.85,587400001.0
2009-11-11 11:33:00,89.85,89.85,89.85,89.85,169599999.0
2009-11-11 11:34:00,89.85,89.865,89.85,89.86,181000000.0
2009-11-11 11:35:00,89.86,89.88,89.86,89.865,422799998.0
2009-11-11 11:36:00,89.87,89.875,89.86,89.87,866799991.0
2009-11-11 11:37:00,89.875,89.875,89.85,89.86,864700000.0
2009-11-11 11:38:00,89.86,89.865,89.855,89.86,484300000.0
2009-11-11 11:39:00,89.86,89.885,89.855,89.885,990899995.0
2009-11-11 11:40:00,89.89,89.9,89.88,89.895,532800000.0
2009-11-11 11:41:00,89.895,89.92,89.895,89.92,503100000.0
2009-11-11 11:42:00,89.92,89.955,89.92,89.95,448300000.0
2009-11-11 11:43:00,89.95,89.95,89.94,89.945,389300001.0
2009-11-11 11:44:00,89.945,89.945,89.93,89.93,365400000.0
2009-11-11 11:45:00,89.93,89.95,89.93,89.935,331100000.0
2009-11-11 11:46:00,89.935,89.96,89.935,89.95,524899998.0
2009-11-11 11:47:00,89.95,89.96,89.95,89.96,383100000.0
2009-11-11 11:48:00,89.96,89.96,89.92,89.92,884100004.0
2009-11-11 11:49:00,89.925,89.93,89.92,89.92,324100000.0
2009-11-11 11:50:00,89.92,89.93,89.92,89.93,584000000.0
2009-11-11 11:51:00,89.93,89.93,89.92,89.925,275900001.0
2009-11-11 11:52:00,89.93,89.93,89.915,89.915,442300000.0
2009-11-11 11:53:00,89.915,89.92,89.905,89.91,351799995.0
2009-11-11 11:54:00,89.915,89.915,89.905,89.91,446499998.0
2009-11-11 11:55:00,89.91,89.92,89.91,89.92,319700000.0
2009-11-11 11:56:00,89.92,89.92,89.895,89.9,1048200009.0
2009-11-11 11:57:00,89.9,89.91,89.9,89.9,1177699996.0
2009-11-11 11:58:00,89.905,89.905,89.865,89.88,1289800000.0
2009-11-11 11:59:00,89.88,89.92,89.88,89.915,380899999.0
2009-11-11 12:00:00,89.92,89.95,89.92,89.94,746600002.0
2009-11-11 12:01:00,89.94,89.95,89.915,89.92,247900000.0
2009-11-11 12:02:00,89.92,89.92,89.91,89.92,635200002.0
2009-11-11 12:03:00,89.92,89.92,89.915,89.92,214500000.0
2009-11-11 12:04:00,89.915,89.92,89.91,89.91,432799996.0
2009-11-11 12:05:00,89.91,89.92,89.91,89.92,301999997.0
2009-11-11 12:06:00,89.92,89.94,89.92,89.94,556099988.0
2009-11-11 12:07:00,89.94,89.95,89.93,89.93,601100001.0
2009-11-11 12:08:00,89.93,89.93,89.91,89.91,464399999.0
2009-11-11 12:09:00,89.905,89.91,89.905,89.91,145400000.0
2009-11-11 12:10:00,89.91,89.93,89.91,89.93,289600002.0
2009-11-11 12:11:00,89.93,89.93,89.925,89.93,32600000.0
2009-11-11 12:12:00,89.93,89.94,89.925,89.94,105400000.0
2009-11-11 12:13:00,89.94,89.94,89.93,89.93,339200000.0
2009-11-11 12:14:00,89.93,89.95,89.93,89.93,205600001.0
2009-11-11 12:15:00,89.925,89.93,89.92,89.925,400899998.0
2009-11-11 12:16:00,89.925,89.93,89.925,89.93,148200000.0
2009-11-11 12:17:00,89.93,89.93,89.925,89.925,327200001.0
2009-11-11 12:18:00,89.925,89.93,89.92,89.93,521100000.0
2009-11-11 12:19:00,89.93,89.93,89.93,89.93,234300000.0
2009-11-11 12:20:00,89.93,89.93,89.925,89.925,330200000.0
2009-11-11 12:21:00,89.93,89.94,89.925,89.94,210100000.0
2009-11-11 12:22:00,89.94,89.95,89.935,89.94,283500000.0
2009-11-11 12:23:00,89.945,89.95,89.93,89.94,212100002.0
2009-11-11 12:24:00,89.94,89.945,89.94,89.94,169200001.0
2009-11-11 12:25:00,89.94,89.96,89.935,89.955,433199999.0
2009-11-11 12:26:00,89.955,89.96,89.935,89.94,577100001.0
2009-11-11 12:27:00,89.94,89.975,89.94,89.965,557600001.0
2009-11-11 12:28:00,89.97,89.97,89.965,89.97,510399997.0
2009-11-11 12:29:00,89.97,89.98,89.97,89.975,260500000.0
2009-11-11 12:30:00,89.975,89.995,89.965,89.985,654199999.0
2009-11-11 12:31:00,89.985,90.0,89.975,89.975,544700000.0
2009-11-11 12:32:00,89.975,89.975,89.91,89.91,557700003.0
2009-11-11 12:33:00,89.91,89.935,89.845,89.845,640300001.0
2009-11-11 12:34:00,89.83,89.905,89.82,89.87,1039399999.0
2009-11-11 12:35:00,89.875,89.915,89.87,89.885,645600001.0
2009-11-11 12:36:00,89.885,89.895,89.885,89.89,79300000.0
2009-11-11 12:37:00,89.885,89.91,89.885,89.905,343700001.0
2009-11-11 12:38:00,89.905,89.92,89.87,89.87,571399998.0
2009-11-11 12:39:00,89.87,89.885,89.855,89.885,688599997.0
2009-11-11 12:40:00,89.885,89.885,89.87,89.87,184200000.0
2009-11-11 12:41:00,89.87,89.87,89.855,89.86,258800000.0
2009-11-11 12:42:00,89.86,89.91,89.86,89.905,583199999.0
2009-11-11 12:43:00,89.905,89.91,89.895,89.9,554700007.0
2009-11-11 12:44:00,89.9,89.9,89.85,89.85,979700003.0
2009-11-11 12:45:00,89.855,89.86,89.85,89.85,276200000.0
2009-11-11 12:46:00,89.85,89.9,89.85,89.89,356299999.0
2009-11-11 12:47:00,89.89,89.895,89.89,89.89,649000000.0
2009-11-11 12:48:00,89.89,89.9,89.89,89.9,227800000.0
2009-11-11 12:49:00,89.895,89.895,89.875,89.89,637600000.0
2009-11-11 12:50:00,89.885,89.9,89.875,89.875,726699986.0
2009-11-11 12:51:00,89.88,89.88,89.865,89.88,593000007.0
2009-11-11 12:52:00,89.875,89.88,89.87,89.88,727899995.0
2009-11-11 12:53:00,89.88,89.895,89.88,89.895,126200000.0
2009-11-11 12:54:00,89.895,89.895,89.89,89.89,106200000.0
2009-11-11 12:55:00,89.89,89.895,89.885,89.885,282600000.0
2009-11-11 12:56:00,89.885,89.9,89.885,89.89,362100000.0
2009-11-11 12:57:00,89.89,89.895,89.875,89.875,351600001.0
2009-11-11 12:58:00,89.88,89.88,89.865,89.87,648300002.0
2009-11-11 12:59:00,89.87,89.885,89.865,89.885,732900002.0
2009-11-11 13:00:00,89.89,89.89,89.885,89.89,42200000.0
2009-11-11 13:01:00,89.89,89.92,89.885,89.91,614000000.0
2009-11-11 13:02:00,89.915,89.93,89.91,89.91,1068000006.0
2009-11-11 13:03:00,89.92,89.945,89.91,89.92,325900000.0
2009-11-11 13:04:00,89.915,89.915,89.89,89.91,158200000.0
2009-11-11 13:05:00,89.91,89.92,89.91,89.915,288199999.0
2009-11-11 13:06:00,89.915,89.925,89.91,89.915,225400000.0
2009-11-11 13:07:00,89.915,89.92,89.91,89.915,185700001.0
2009-11-11 13:08:00,89.915,89.925,89.91,89.92,347699998.0
2009-11-11 13:09:00,89.92,89.92,89.91,89.915,93600000.0
2009-11-11 13:10:00,89.91,89.92,89.91,89.915,557100000.0
2009-11-11 13:11:00,89.92,89.955,89.905,89.95,1112499999.0
2009-11-11 13:12:00,89.945,89.96,89.94,89.94,770000003.0
2009-11-11 13:13:00,89.945,89.945,89.925,89.93,324699997.0
2009-11-11 13:14:00,89.93,89.935,89.93,89.935,301200001.0
2009-11-11 13:15:00,89.935,89.97,89.935,89.965,644500004.0
2009-11-11 13:16:00,89.965,89.97,89.96,89.96,468800003.0
2009-11-11 13:17:00,89.96,89.96,89.955,89.96,228700000.0
2009-11-11 13:18:00,89.96,89.96,89.945,89.95,256500001.0
2009-11-11 13:19:00,89.95,89.95,89.94,89.945,351000000.0
2009-11-11 13:20:00,89.945,89.95,89.93,89.93,326400000.0
2009-11-11 13:21:00,89.93,89.93,89.92,89.92,261200000.0
2009-11-11 13:22:00,89.92,89.92,89.905,89.91,450200000.0
2009-11-11 13:23:00,89.91,89.94,89.91,89.94,476599999.0
2009-11-11 13:24:00,89.94,89.95,89.94,89.94,552800007.0
2009-11-11 13:25:00,89.94,89.94,89.94,89.94,12000000.0
2009-11-11 13:26:00,89.94,89.94,89.935,89.94,102400000.0
2009-11-11 13:27:00,89.945,89.95,89.94,89.95,372500000.0
2009-11-11 13:28:00,89.95,89.95,89.94,89.95,466500000.0
2009-11-11 13:29:00,89.945,89.95,89.945,89.95,189100000.0
2009-11-11 13:30:00,89.945,89.95,89.925,89.93,255200000.0
2009-11-11 13:31:00,89.93,89.95,89.925,89.945,259099999.0
2009-11-11 13:32:00,89.95,89.95,89.945,89.945,88500000.0
2009-11-11 13:33:00,89.945,89.95,89.94,89.94,357999999.0
2009-11-11 13:34:00,89.94,89.945,89.94,89.94,244100004.0
2009-11-11 13:35:00,89.94,89.945,89.94,89.94,250300012.0
2009-11-11 13:36:00,89.94,89.95,89.94,89.945,685600007.0
2009-11-11 13:37:00,89.945,89.95,89.945,89.95,120600000.0
2009-11-11 13:38:00,89.95,89.965,89.95,89.965,430300000.0
2009-11-11 13:39:00,89.965,89.97,89.96,89.965,349000001.0
2009-11-11 13:40:00,89.965,89.965,89.96,89.965,380900008.0
2009-11-11 13:41:00,89.965,89.985,89.96,89.965,571100001.0
2009-11-11 13:42:00,89.965,89.97,89.96,89.96,277000000.0
2009-11-11 13:43:00,89.96,89.965,89.955,89.96,292200005.0
2009-11-11 13:44:00,89.96,89.96,89.94,89.95,350300000.0
2009-11-11 13:45:00,89.95,89.96,89.945,89.95,453100000.0
2009-11-11 13:46:00,89.95,89.97,89.945,89.97,734200002.0
2009-11-11 13:47:00,89.97,89.97,89.955,89.955,176600000.0
2009-11-11 13:48:00,89.955,89.955,89.94,89.94,376700004.0
2009-11-11 13:49:00,89.94,89.96,89.94,89.96,523300008.0
2009-11-11 13:50:00,89.96,89.97,89.95,89.96,463599996.0
2009-11-11 13:51:00,89.96,89.96,89.95,89.95,224300000.0
2009-11-11 13:52:00,89.95,89.96,89.95,89.96,136800000.0
2009-11-11 13:53:00,89.96,89.98,89.96,89.97,512300000.0
2009-11-11 13:54:00,89.975,89.98,89.97,89.98,119599999.0
2009-11-11 13:55:00,89.98,89.985,89.96,89.96,256999999.0
2009-11-11 13:56:00,89.96,89.97,89.95,89.97,224300000.0
2009-11-11 13:57:00,89.97,89.97,89.97,89.97,25600000.0
2009-11-11 13:58:00,89.97,89.97,89.965,89.965,147200001.0
2009-11-11 13:59:00,89.965,89.97,89.965,89.97,339800000.0
2009-11-11 14:00:00,89.97,89.97,89.965,89.97,402900001.0
2009-11-11 14:01:00,89.97,89.985,89.97,89.98,258900001.0
2009-11-11 14:02:00,89.98,89.98,89.975,89.98,142600000.0
2009-11-11 14:03:00,89.98,89.98,89.97,89.975,317800002.0
2009-11-11 14:04:00,89.98,89.98,89.97,89.98,261300000.0
2009-11-11 14:05:00,89.975,89.98,89.97,89.975,147600000.0
2009-11-11 14:06:00,89.97,89.98,89.965,89.97,223000000.0
2009-11-11 14:07:00,89.97,89.97,89.965,89.97,111100000.0
2009-11-11 14:08:00,89.97,89.975,89.97,89.97,96800000.0
2009-11-11 14:09:00,89.97,89.97,89.96,89.96,130800000.0
2009-11-11 14:10:00,89.96,89.96,89.955,89.96,180900000.0
2009-11-11 14:11:00,89.96,89.96,89.945,89.95,232999999.0
2009-11-11 14:12:00,89.95,89.95,89.945,89.95,155600000.0
2009-11-11 14:13:00,89.94,89.94,89.94,89.94,83200000.0
2009-11-11 14:14:00,89.94,89.945,89.94,89.94,128000000.0
2009-11-11 14:15:00,89.94,89.94,89.93,89.93,423500000.0
2009-11-11 14:16:00,89.93,89.935,89.92,89.93,281000002.0
2009-11-11 14:17:00,89.93,89.93,89.92,89.92,336000000.0
2009-11-11 14:18:00,89.92,89.92,89.905,89.91,216000000.0
2009-11-11 14:19:00,89.91,89.925,89.91,89.915,237899999.0
2009-11-11 14:20:00,89.92,89.92,89.915,89.915,88300000.0
2009-11-11 14:21:00,89.92,89.92,89.915,89.92,76400000.0
2009-11-11 14:22:00,89.92,89.92,89.915,89.92,36700000.0
2009-11-11 14:23:00,89.915,89.92,89.915,89.92,58300000.0
2009-11-11 14:24:00,89.92,89.94,89.92,89.94,299000000.0
2009-11-11 14:25:00,89.94,89.95,89.925,89.95,356100001.0
2009-11-11 14:26:00,89.95,89.95,89.95,89.95,180600000.0
2009-11-11 14:27:00,89.95,89.96,89.945,89.96,289899999.0
2009-11-11 14:28:00,89.96,89.97,89.96,89.97,315800000.0
2009-11-11 14:29:00,89.965,89.97,89.955,89.96,329600002.0
2009-11-11 14:30:00,89.955,89.96,89.945,89.95,530300004.0
2009-11-11 14:31:00,89.95,89.96,89.95,89.96,120900000.0
2009-11-11 14:32:00,89.96,89.97,89.96,89.965,397300000.0
2009-11-11 14:33:00,89.97,89.97,89.96,89.97,154100001.0
2009-11-11 14:34:00,89.965,89.965,89.95,89.95,364299999.0
2009-11-11 14:35:00,89.95,89.96,89.95,89.96,224699999.0
2009-11-11 14:36:00,89.955,89.96,89.95,89.955,246000001.0
2009-11-11 14:37:00,89.955,89.96,89.95,89.955,179900001.0
2009-11-11 14:38:00,89.955,89.955,89.945,89.945,183899997.0
2009-11-11 14:39:00,89.945,89.95,89.94,89.945,173600000.0
2009-11-11 14:40:00,89.945,89.95,89.94,89.94,74600000.0
2009-11-11 14:41:00,89.94,89.94,89.92,89.92,279100000.0
2009-11-11 14:42:00,89.92,89.92,89.91,89.91,144200000.0
2009-11-11 14:43:00,89.91,89.91,89.9,89.905,262800000.0
2009-11-11 14:44:00,89.905,89.91,89.89,89.895,467400001.0
2009-11-11 14:45:00,89.895,89.905,89.89,89.905,322100000.0
2009-11-11 14:46:00,89.905,89.92,89.9,89.905,289100001.0
2009-11-11 14:47:00,89.905,89.91,89.905,89.91,75800000.0
2009-11-11 14:48:00,89.91,89.91,89.91,89.91,9600000.0
2009-11-11 14:49:00,89.91,89.91,89.91,89.91,101600000.0
2009-11-11 14:50:00,89.91,89.91,89.89,89.895,98900000.0
2009-11-11 14:51:00,89.89,89.895,89.89,89.895,98599998.0
2009-11-11 14:52:00,89.895,89.895,89.895,89.895,12000000.0
2009-11-11 14:53:00,89.895,89.9,89.89,89.895,76500000.0
2009-11-11 14:54:00,89.9,89.9,89.89,89.9,125700000.0
2009-11-11 14:55:00,89.9,89.9,89.9,89.9,73100000.0
2009-11-11 14:56:00,89.9,89.905,89.89,89.89,211599999.0
2009-11-11 14:57:00,89.89,89.89,89.88,89.89,379700000.0
2009-11-11 14:58:00,89.89,89.89,89.87,89.87,179100000.0
2009-11-11 14:59:00,89.88,89.88,89.87,89.88,80500000.0
2009-11-11 15:00:00,89.88,89.88,89.85,89.865,226400001.0
2009-11-11 15:01:00,89.865,89.865,89.86,89.86,236300000.0
2009-11-11 15:02:00,89.86,89.87,89.86,89.86,385400002.0
2009-11-11 15:03:00,89.86,89.86,89.83,89.84,448500000.0
2009-11-11 15:04:00,89.835,89.85,89.835,89.85,407800001.0
2009-11-11 15:05:00,89.85,89.85,89.83,89.83,286300000.0
2009-11-11 15:06:00,89.83,89.83,89.825,89.825,250000002.0
2009-11-11 15:07:00,89.825,89.83,89.795,89.82,652400002.0
2009-11-11 15:08:00,89.82,89.82,89.81,89.81,303700000.0
2009-11-11 15:09:00,89.82,89.84,89.815,89.83,283900000.0
2009-11-11 15:10:00,89.83,89.84,89.805,89.81,508899995.0
2009-11-11 15:11:00,89.81,89.83,89.81,89.83,534600000.0
2009-11-11 15:12:00,89.83,89.85,89.825,89.84,161600001.0
2009-11-11 15:13:00,89.84,89.86,89.84,89.855,34800000.0
2009-11-11 15:14:00,89.855,89.86,89.85,89.855,338899998.0
2009-11-11 15:15:00,89.855,89.86,89.85,89.85,191700000.0
2009-11-11 15:16:00,89.85,89.88,89.84,89.87,305099999.0
2009-11-11 15:17:00,89.87,89.87,89.87,89.87,318400000.0
2009-11-11 15:18:00,89.87,89.87,89.87,89.87,429700004.0
2009-11-11 15:19:00,89.87,89.87,89.87,89.87,114800000.0
2009-11-11 15:20:00,89.87,89.87,89.86,89.865,463900003.0
2009-11-11 15:21:00,89.86,89.865,89.84,89.84,264000002.0
2009-11-11 15:22:00,89.84,89.845,89.83,89.84,304700000.0
2009-11-11 15:23:00,89.84,89.85,89.835,89.835,663499998.0
2009-11-11 15:24:00,89.84,89.865,89.84,89.865,639200000.0
2009-11-11 15:25:00,89.865,89.89,89.865,89.89,533699997.0
2009-11-11 15:26:00,89.89,89.91,89.88,89.91,757100002.0
2009-11-11 15:27:00,89.91,89.93,89.905,89.905,660900001.0
2009-11-11 15:28:00,89.905,89.91,89.905,89.91,118500000.0
2009-11-11 15:29:00,89.905,89.905,89.875,89.875,426200002.0
2009-11-11 15:30:00,89.875,89.875,89.83,89.83,524500003.0
2009-11-11 15:31:00,89.83,89.85,89.83,89.84,555499996.0
2009-11-11 15:32:00,89.84,89.84,89.825,89.83,398600002.0
2009-11-11 15:33:00,89.835,89.85,89.83,89.84,408700001.0
2009-11-11 15:34:00,89.84,89.84,89.825,89.83,387700000.0
2009-11-11 15:35:00,89.825,89.83,89.825,89.83,441300000.0
2009-11-11 15:36:00,89.83,89.86,89.83,89.85,665000002.0
2009-11-11 15:37:00,89.85,89.865,89.85,89.865,319200000.0
2009-11-11 15:38:00,89.86,89.88,89.86,89.87,545199999.0
2009-11-11 15:39:00,89.87,89.875,89.835,89.875,791600001.0
2009-11-11 15:40:00,89.875,89.875,89.86,89.86,533300000.0
2009-11-11 15:41:00,89.86,89.87,89.86,89.87,288900000.0
2009-11-11 15:42:00,89.87,89.88,89.87,89.875,282800000.0
2009-11-11 15:43:00,89.875,89.88,89.87,89.88,214000000.0
2009-11-11 15:44:00,89.88,89.88,89.86,89.86,346300003.0
2009-11-11 15:45:00,89.86,89.865,89.86,89.86,263800000.0
2009-11-11 15:46:00,89.86,89.865,89.85,89.855,426700002.0
2009-11-11 15:47:00,89.855,89.855,89.84,89.84,304000000.0
2009-11-11 15:48:00,89.84,89.88,89.84,89.875,471399997.0
2009-11-11 15:49:00,89.875,89.875,89.865,89.87,65600000.0
2009-11-11 15:50:00,89.865,89.9,89.865,89.875,273600000.0
2009-11-11 15:51:00,89.87,89.875,89.87,89.87,188800002.0
2009-11-11 15:52:00,89.87,89.87,89.85,89.865,270000001.0
2009-11-11 15:53:00,89.865,89.87,89.86,89.87,324000000.0
2009-11-11 15:54:00,89.87,89.875,89.87,89.875,236800000.0
2009-11-11 15:55:00,89.87,89.88,89.84,89.84,488000002.0
2009-11-11 15:56:00,89.84,89.84,89.83,89.84,544200000.0
2009-11-11 15:57:00,89.85,89.86,89.85,89.85,141600000.0
2009-11-11 15:58:00,89.85,89.855,89.83,89.835,251200001.0
2009-11-11 15:59:00,89.835,89.835,89.82,89.825,248800000.0
2009-11-11 16:00:00,89.83,89.83,89.8,89.805,547999999.0
2009-11-11 16:01:00,89.805,89.81,89.775,89.775,432099997.0
2009-11-11 16:02:00,89.77,89.8,89.77,89.8,241999998.0
2009-11-11 16:03:00,89.79,89.82,89.79,89.82,239400000.0
2009-11-11 16:04:00,89.82,89.82,89.81,89.815,139200000.0
2009-11-11 16:05:00,89.82,89.82,89.78,89.78,339600000.0
2009-11-11 16:06:00,89.78,89.79,89.78,89.785,192800002.0
2009-11-11 16:07:00,89.785,89.82,89.785,89.805,640200004.0
2009-11-11 16:08:00,89.81,89.81,89.805,89.81,88800000.0
2009-11-11 16:09:00,89.815,89.815,89.805,89.805,159800000.0
2009-11-11 16:10:00,89.81,89.81,89.795,89.8,112400000.0
2009-11-11 16:11:00,89.8,89.805,89.785,89.805,573800001.0
2009-11-11 16:12:00,89.805,89.81,89.795,89.8,498999993.0
2009-11-11 16:13:00,89.8,89.805,89.795,89.795,225800001.0
2009-11-11 16:14:00,89.8,89.82,89.795,89.82,215900000.0
2009-11-11 16:15:00,89.815,89.83,89.815,89.83,254200000.0
2009-11-11 16:16:00,89.83,89.83,89.82,89.82,172400000.0
2009-11-11 16:17:00,89.82,89.84,89.82,89.835,251400000.0
2009-11-11 16:18:00,89.83,89.835,89.82,89.82,186200000.0
2009-11-11 16:19:00,89.82,89.84,89.82,89.84,178000000.0
2009-11-11 16:20:00,89.84,89.85,89.82,89.82,213999998.0
2009-11-11 16:21:00,89.82,89.83,89.82,89.83,66200000.0
2009-11-11 16:22:00,89.83,89.84,89.825,89.835,73000000.0
2009-11-11 16:23:00,89.84,89.84,89.83,89.83,278600001.0
2009-11-11 16:24:00,89.83,89.84,89.82,89.825,184800000.0
2009-11-11 16:25:00,89.83,89.835,89.82,89.825,306200001.0
2009-11-11 16:26:00,89.825,89.825,89.82,89.82,348799994.0
2009-11-11 16:27:00,89.82,89.825,89.82,89.82,215999996.0
2009-11-11 16:28:00,89.825,89.83,89.82,89.825,60399999.0
2009-11-11 16:29:00,89.82,89.84,89.82,89.84,266200000.0
2009-11-11 16:30:00,89.84,89.84,89.82,89.825,289600000.0
2009-11-11 16:31:00,89.83,89.84,89.825,89.84,285200000.0
2009-11-11 16:32:00,89.83,89.84,89.83,89.84,238400000.0
2009-11-11 16:33:00,89.85,89.86,89.85,89.86,178600000.0
2009-11-11 16:34:00,89.86,89.86,89.835,89.86,237000000.0
2009-11-11 16:35:00,89.86,89.86,89.85,89.855,296400001.0
2009-11-11 16:36:00,89.855,89.855,89.845,89.85,815999991.0
2009-11-11 16:37:00,89.85,89.86,89.85,89.86,1407999998.0
2009-11-11 16:38:00,89.86,89.87,89.86,89.865,427600000.0
2009-11-11 16:39:00,89.87,89.89,89.865,89.88,390300001.0
2009-11-11 16:40:00,89.88,89.88,89.865,89.87,270200000.0
2009-11-11 16:41:00,89.865,89.87,89.86,89.86,247799999.0
2009-11-11 16:42:00,89.86,89.88,89.85,89.87,406399999.0
2009-11-11 16:43:00,89.875,89.89,89.87,89.885,355400002.0
2009-11-11 16:44:00,89.88,89.9,89.88,89.9,428999995.0
2009-11-11 16:45:00,89.895,89.9,89.865,89.87,359999999.0
2009-11-11 16:46:00,89.87,89.91,89.87,89.9,320100000.0
2009-11-11 16:47:00,89.895,89.9,89.885,89.895,817600003.0
2009-11-11 16:48:00,89.895,89.9,89.89,89.9,198399999.0
2009-11-11 16:49:00,89.9,89.91,89.89,89.9,586200000.0
2009-11-11 16:50:00,89.9,89.91,89.9,89.905,162400000.0
2009-11-11 16:51:00,89.905,89.91,89.9,89.905,575199982.0
2009-11-11 16:52:00,89.905,89.905,89.895,89.9,282800000.0
2009-11-11 16:53:00,89.895,89.9,89.89,89.895,445999999.0
2009-11-11 16:54:00,89.895,89.9,89.895,89.9,256499999.0
2009-11-11 16:55:00,89.9,89.91,89.9,89.91,255900000.0
2009-11-11 16:56:00,89.91,89.91,89.895,89.9,198100001.0
2009-11-11 16:57:00,89.895,89.9,89.89,89.9,248699998.0
2009-11-11 16:58:00,89.9,89.91,89.89,89.89,158500000.0
2009-11-11 16:59:00,89.895,89.905,89.895,89.9,449000000.0
2009-11-11 17:00:00,89.9,89.905,89.89,89.9,401400000.0
2009-11-11 17:01:00,89.9,89.9,89.895,89.9,187699999.0
2009-11-11 17:02:00,89.9,89.9,89.86,89.86,334000000.0
2009-11-11 17:03:00,89.86,89.875,89.86,89.87,310999997.0
2009-11-11 17:04:00,89.87,89.87,89.87,89.87,141600000.0
2009-11-11 17:05:00,89.87,89.88,89.865,89.87,532600000.0
2009-11-11 17:06:00,89.87,89.87,89.835,89.84,492700000.0
2009-11-11 17:07:00,89.84,89.84,89.83,89.84,307599999.0
2009-11-11 17:08:00,89.84,89.86,89.84,89.86,351400000.0
2009-11-11 17:09:00,89.86,89.86,89.85,89.86,337400001.0
2009-11-11 17:10:00,89.86,89.86,89.85,89.86,223200001.0
2009-11-11 17:11:00,89.86,89.87,89.855,89.86,352100001.0
2009-11-11 17:12:00,89.86,89.87,89.85,89.855,290900001.0
2009-11-11 17:13:00,89.855,89.86,89.855,89.86,384400000.0
2009-11-11 17:14:00,89.86,89.86,89.855,89.86,248399999.0
2009-11-11 17:15:00,89.86,89.86,89.83,89.83,624800000.0
2009-11-11 17:16:00,89.84,89.86,89.84,89.855,124000000.0
2009-11-11 17:17:00,89.86,89.87,89.86,89.865,351400001.0
2009-11-11 17:18:00,89.875,89.88,89.865,89.875,289000000.0
2009-11-11 17:19:00,89.875,89.88,89.87,89.88,525400005.0
2009-11-11 17:20:00,89.875,89.89,89.87,89.89,428199999.0
2009-11-11 17:21:00,89.885,89.89,89.88,89.885,66200000.0
2009-11-11 17:22:00,89.89,89.89,89.88,89.885,185999999.0
2009-11-11 17:23:00,89.885,89.89,89.885,89.885,282600000.0
2009-11-11 17:24:00,89.89,89.89,89.88,89.88,127999999.0
2009-11-11 17:25:00,89.88,89.89,89.87,89.88,350400001.0
2009-11-11 17:26:00,89.88,89.88,89.86,89.87,399199998.0
2009-11-11 17:27:00,89.875,89.9,89.87,89.88,192599999.0
2009-11-11 17:28:00,89.875,89.88,89.87,89.88,235400002.0
2009-11-11 17:29:00,89.88,89.89,89.88,89.89,171800000.0
2009-11-11 17:30:00,89.885,89.895,89.88,89.88,250399999.0
2009-11-11 17:31:00,89.88,89.88,89.875,89.88,195200000.0
2009-11-11 17:32:00,89.88,89.89,89.87,89.88,365999999.0
2009-11-11 17:33:00,89.88,89.88,89.875,89.875,211200000.0
2009-11-11 17:34:00,89.88,89.88,89.88,89.88,66400000.0
2009-11-11 17:35:00,89.88,89.9,89.88,89.89,464000000.0
2009-11-11 17:36:00,89.89,89.91,89.89,89.905,329600000.0
2009-11-11 17:37:00,89.905,89.91,89.905,89.91,288200000.0
2009-11-11 17:38:00,89.905,89.93,89.905,89.92,268600001.0
2009-11-11 17:39:00,89.92,89.93,89.92,89.92,96199999.0
2009-11-11 17:40:00,89.92,89.94,89.92,89.94,280800000.0
2009-11-11 17:41:00,89.94,89.95,89.94,89.94,848199999.0
2009-11-11 17:42:00,89.94,89.945,89.935,89.945,265800000.0
2009-11-11 17:43:00,89.945,89.96,89.945,89.95,526400001.0
2009-11-11 17:44:00,89.95,89.96,89.94,89.955,483599999.0
2009-11-11 17:45:00,89.955,89.955,89.925,89.94,523200001.0
2009-11-11 17:46:00,89.94,89.945,89.875,89.885,978800000.0
2009-11-11 17:47:00,89.885,89.91,89.88,89.91,704800000.0
2009-11-11 17:48:00,89.91,89.92,89.895,89.91,607899999.0
2009-11-11 17:49:00,89.91,89.94,89.9,89.93,620000000.0
2009-11-11 17:50:00,89.93,89.97,89.91,89.96,520399999.0
2009-11-11 17:51:00,89.96,89.96,89.915,89.915,542000002.0
2009-11-11 17:52:00,89.915,89.915,89.88,89.89,322400001.0
2009-11-11 17:53:00,89.89,89.905,89.88,89.895,544999998.0
2009-11-11 17:54:00,89.895,89.895,89.88,89.885,362599998.0
2009-11-11 17:55:00,89.885,89.89,89.87,89.87,330200001.0
2009-11-11 17:56:00,89.875,89.88,89.865,89.88,500600002.0
2009-11-11 17:57:00,89.88,89.9,89.88,89.89,508400000.0
2009-11-11 17:58:00,89.89,89.89,89.87,89.87,445300000.0
2009-11-11 17:59:00,89.87,89.87,89.82,89.825,592499997.0
2009-11-11 18:00:00,89.83,89.855,89.81,89.84,579800001.0
2009-11-11 18:01:00,89.84,89.85,89.82,89.835,951800002.0
2009-11-11 18:02:00,89.83,89.845,89.83,89.845,324000001.0
2009-11-11 18:03:00,89.85,89.85,89.84,89.85,536399997.0
2009-11-11 18:04:00,89.85,89.85,89.83,89.84,406200002.0
2009-11-11 18:05:00,89.84,89.84,89.835,89.84,250200000.0
2009-11-11 18:06:00,89.84,89.85,89.835,89.84,394800000.0
2009-11-11 18:07:00,89.835,89.84,89.83,89.84,689299996.0
2009-11-11 18:08:00,89.84,89.87,89.84,89.865,222800000.0
2009-11-11 18:09:00,89.865,89.87,89.84,89.865,564299999.0
2009-11-11 18:10:00,89.865,89.87,89.86,89.865,453400000.0
2009-11-11 18:11:00,89.865,89.9,89.85,89.9,385100000.0
2009-11-11 18:12:00,89.905,89.905,89.87,89.87,352400000.0
2009-11-11 18:13:00,89.87,89.875,89.86,89.87,293099999.0
2009-11-11 18:14:00,89.87,89.9,89.86,89.9,257799999.0
2009-11-11 18:15:00,89.9,89.905,89.875,89.88,684000001.0
2009-11-11 18:16:00,89.88,89.895,89.865,89.88,423800000.0
2009-11-11 18:17:00,89.88,89.89,89.875,89.88,168200000.0
2009-11-11 18:18:00,89.88,89.9,89.88,89.9,368199999.0
2009-11-11 18:19:00,89.9,89.93,89.9,89.92,241400000.0
2009-11-11 18:20:00,89.92,89.92,89.9,89.91,674399998.0
2009-11-11 18:21:00,89.91,89.91,89.895,89.905,478700000.0
2009-11-11 18:22:00,89.9,89.915,89.89,89.915,774299999.0
2009-11-11 18:23:00,89.915,89.94,89.91,89.91,647799996.0
2009-11-11 18:24:00,89.91,89.92,89.905,89.92,206000000.0
2009-11-11 18:25:00,89.92,89.92,89.9,89.9,245400002.0
2009-11-11 18:26:00,89.9,89.91,89.89,89.9,268299999.0
2009-11-11 18:27:00,89.905,89.91,89.9,89.91,394799997.0
2009-11-11 18:28:00,89.91,89.92,89.89,89.9,247700002.0
2009-11-11 18:29:00,89.9,89.9,89.89,89.895,215199996.0
2009-11-11 18:30:00,89.895,89.9,89.885,89.895,160000000.0
2009-11-11 18:31:00,89.895,89.91,89.89,89.89,349900001.0
2009-11-11 18:32:00,89.89,89.9,89.885,89.9,323199999.0
2009-11-11 18:33:00,89.9,89.91,89.895,89.91,384799999.0
2009-11-11 18:34:00,89.91,89.91,89.89,89.9,444800001.0
2009-11-11 18:35:00,89.9,89.93,89.9,89.925,394600000.0
2009-11-11 18:36:00,89.925,89.935,89.915,89.93,747600002.0
2009-11-11 18:37:00,89.925,89.93,89.905,89.91,514000000.0
2009-11-11 18:38:00,89.905,89.93,89.9,89.905,564599997.0
2009-11-11 18:39:00,89.905,89.905,89.9,89.9,314399999.0
2009-11-11 18:40:00,89.895,89.9,89.885,89.89,507000001.0
2009-11-11 18:41:00,89.89,89.89,89.875,89.88,308000001.0
2009-11-11 18:42:00,89.88,89.89,89.875,89.88,308200000.0
2009-11-11 18:43:00,89.88,89.9,89.88,89.895,221600000.0
2009-11-11 18:44:00,89.9,89.9,89.88,89.88,291200000.0
2009-11-11 18:45:00,89.88,89.9,89.88,89.89,215799998.0
2009-11-11 18:46:00,89.895,89.9,89.89,89.895,209400001.0
2009-11-11 18:47:00,89.895,89.9,89.895,89.9,50200000.0
2009-11-11 18:48:00,89.89,89.9,89.885,89.89,104600000.0
2009-11-11 18:49:00,89.89,89.9,89.885,89.885,156200000.0
2009-11-11 18:50:00,89.89,89.915,89.88,89.91,326400001.0
2009-11-11 18:51:00,89.91,89.91,89.895,89.9,192800000.0
2009-11-11 18:52:00,89.9,89.9,89.89,89.89,230800000.0
2009-11-11 18:53:00,89.89,89.895,89.88,89.89,261199999.0
2009-11-11 18:54:00,89.89,89.9,89.885,89.9,407000000.0
2009-11-11 18:55:00,89.9,89.905,89.89,89.9,189600000.0
2009-11-11 18:56:00,89.9,89.915,89.89,89.905,409199999.0
2009-11-11 18:57:00,89.905,89.94,89.905,89.915,557399999.0
2009-11-11 18:58:00,89.915,89.93,89.905,89.91,439200002.0
2009-11-11 18:59:00,89.91,89.91,89.9,89.91,189599998.0
2009-11-11 19:00:00,89.91,89.91,89.895,89.9,282800000.0
2009-11-11 19:01:00,89.9,89.905,89.895,89.905,513400001.0
2009-11-11 19:02:00,89.91,89.91,89.9,89.91,198400001.0
2009-11-11 19:03:00,89.905,89.91,89.9,89.91,326600002.0
2009-11-11 19:04:00,89.91,89.92,89.91,89.92,103400000.0
2009-11-11 19:05:00,89.92,89.92,89.88,89.88,552200002.0
2009-11-11 19:06:00,89.88,89.92,89.87,89.92,341400000.0
2009-11-11 19:07:00,89.92,89.92,89.885,89.885,213600000.0
2009-11-11 19:08:00,89.885,89.9,89.885,89.9,272599999.0
2009-11-11 19:09:00,89.9,89.9,89.895,89.895,190799999.0
2009-11-11 19:10:00,89.89,89.9,89.89,89.895,284400000.0
2009-11-11 19:11:00,89.895,89.895,89.87,89.87,479600001.0
2009-11-11 19:12:00,89.87,89.885,89.87,89.88,275000000.0
2009-11-11 19:13:00,89.885,89.89,89.875,89.88,147800000.0
2009-11-11 19:14:00,89.88,89.89,89.875,89.88,226800000.0
2009-11-11 19:15:00,89.88,89.91,89.88,89.905,197200000.0
2009-11-11 19:16:00,89.905,89.91,89.89,89.895,247199999.0
2009-11-11 19:17:00,89.885,89.89,89.88,89.885,262800000.0
2009-11-11 19:18:00,89.88,89.89,89.88,89.885,124600001.0
2009-11-11 19:19:00,89.885,89.895,89.88,89.895,114200000.0
2009-11-11 19:20:00,89.895,89.905,89.895,89.9,343900000.0
2009-11-11 19:21:00,89.905,89.91,89.9,89.905,283400000.0
2009-11-11 19:22:00,89.9,89.915,89.875,89.89,296999998.0
2009-11-11 19:23:00,89.89,89.89,89.885,89.89,92000000.0
2009-11-11 19:24:00,89.885,89.89,89.885,89.89,27200000.0
2009-11-11 19:25:00,89.89,89.89,89.88,89.88,73799999.0
2009-11-11 19:26:00,89.88,89.88,89.88,89.88,92800000.0
2009-11-11 19:27:00,89.89,89.89,89.885,89.885,63000000.0
2009-11-11 19:28:00,89.885,89.885,89.88,89.88,247599999.0
2009-11-11 19:29:00,89.88,89.89,89.88,89.885,306599994.0
2009-11-11 19:30:00,89.885,89.89,89.875,89.875,339000000.0
2009-11-11 19:31:00,89.875,89.88,89.87,89.87,451599999.0
2009-11-11 19:32:00,89.88,89.88,89.87,89.88,323600000.0
2009-11-11 19:33:00,89.88,89.885,89.875,89.885,227400000.0
2009-11-11 19:34:00,89.885,89.89,89.88,89.88,141800000.0
2009-11-11 19:35:00,89.88,89.885,89.88,89.88,208799999.0
2009-11-11 19:36:00,89.88,89.89,89.88,89.89,88400000.0
2009-11-11 19:37:00,89.89,89.89,89.89,89.89,62000000.0
2009-11-11 19:38:00,89.89,89.89,89.87,89.87,361599998.0
2009-11-11 19:39:00,89.87,89.88,89.87,89.875,79700001.0
2009-11-11 19:40:00,89.875,89.875,89.875,89.875,258000000.0
2009-11-11 19:41:00,89.875,89.88,89.875,89.88,469200000.0
2009-11-11 19:42:00,89.88,89.88,89.875,89.88,117200000.0
2009-11-11 19:43:00,89.88,89.88,89.875,89.875,264100000.0
2009-11-11 19:44:00,89.875,89.88,89.87,89.87,189800000.0
2009-11-11 19:45:00,89.87,89.88,89.87,89.87,420200002.0
2009-11-11 19:46:00,89.875,89.875,89.865,89.865,351100002.0
2009-11-11 19:47:00,89.865,89.87,89.85,89.855,293300001.0
2009-11-11 19:48:00,89.855,89.86,89.845,89.845,268400000.0
2009-11-11 19:49:00,89.845,89.85,89.825,89.83,261700000.0
2009-11-11 19:50:00,89.83,89.85,89.83,89.845,206400002.0
2009-11-11 19:51:00,89.845,89.865,89.845,89.86,209000000.0
2009-11-11 19:52:00,89.86,89.86,89.83,89.835,233300001.0
2009-11-11 19:53:00,89.835,89.85,89.835,89.84,220199999.0
2009-11-11 19:54:00,89.84,89.86,89.835,89.855,383599997.0
2009-11-11 19:55:00,89.855,89.87,89.855,89.865,207100000.0
2009-11-11 19:56:00,89.865,89.875,89.865,89.87,307300001.0
2009-11-11 19:57:00,89.87,89.88,89.87,89.875,375600003.0
2009-11-11 19:58:00,89.875,89.88,89.875,89.88,298099997.0
2009-11-11 19:59:00,89.88,89.89,89.88,89.885,250500000.0
2009-11-11 20:00:00,89.885,89.89,89.875,89.88,326899998.0
2009-11-11 20:01:00,89.875,89.885,89.87,89.885,410200006.0
2009-11-11 20:02:00,89.885,89.89,89.87,89.88,451500003.0
2009-11-11 20:03:00,89.88,89.89,89.88,89.885,276000001.0
2009-11-11 20:04:00,89.885,89.89,89.885,89.885,212000000.0
2009-11-11 20:05:00,89.885,89.89,89.885,89.885,235900000.0
2009-11-11 20:06:00,89.885,89.885,89.865,89.865,371800003.0
2009-11-11 20:07:00,89.865,89.865,89.855,89.855,435100000.0
2009-11-11 20:08:00,89.855,89.855,89.845,89.845,427900000.0
2009-11-11 20:09:00,89.84,89.84,89.84,89.84,211799999.0
2009-11-11 20:10:00,89.84,89.85,89.83,89.83,423099998.0
2009-11-11 20:11:00,89.83,89.84,89.83,89.835,600499996.0
2009-11-11 20:12:00,89.835,89.84,89.83,89.835,482899999.0
2009-11-11 20:13:00,89.835,89.84,89.835,89.84,295200000.0
2009-11-11 20:14:00,89.84,89.86,89.84,89.855,333800000.0
2009-11-11 20:15:00,89.855,89.86,89.855,89.86,83000000.0
2009-11-11 20:16:00,89.86,89.86,89.855,89.855,91200000.0
2009-11-11 20:17:00,89.855,89.86,89.855,89.86,52000000.0
2009-11-11 20:18:00,89.86,89.86,89.815,89.835,330700003.0
2009-11-11 20:19:00,89.835,89.835,89.835,89.835,72900000.0
2009-11-11 20:20:00,89.835,89.85,89.835,89.85,241000000.0
2009-11-11 20:21:00,89.86,89.86,89.845,89.85,412299997.0
2009-11-11 20:22:00,89.85,89.85,89.845,89.845,207400000.0
2009-11-11 20:23:00,89.845,89.85,89.84,89.84,184800001.0
2009-11-11 20:24:00,89.84,89.84,89.835,89.84,365699999.0
2009-11-11 20:25:00,89.84,89.84,89.835,89.835,102200000.0
2009-11-11 20:26:00,89.835,89.84,89.835,89.835,561500000.0
2009-11-11 20:27:00,89.835,89.855,89.835,89.855,653900000.0
2009-11-11 20:28:00,89.855,89.855,89.85,89.855,162099999.0
2009-11-11 20:29:00,89.855,89.86,89.855,89.855,393399999.0
2009-11-11 20:30:00,89.855,89.86,89.85,89.86,381700008.0
2009-11-11 20:31:00,89.86,89.86,89.85,89.86,241800002.0
2009-11-11 20:32:00,89.86,89.86,89.86,89.86,32000000.0
2009-11-11 20:33:00,89.86,89.86,89.855,89.855,265800000.0
2009-11-11 20:34:00,89.855,89.86,89.85,89.85,204600001.0
2009-11-11 20:35:00,89.855,89.855,89.85,89.85,232400004.0
2009-11-11 20:36:00,89.85,89.855,89.85,89.855,315600000.0
2009-11-11 20:37:00,89.855,89.87,89.85,89.87,512400000.0
2009-11-11 20:38:00,89.87,89.88,89.87,89.88,210600000.0
2009-11-11 20:39:00,89.88,89.88,89.875,89.88,39200000.0
2009-11-11 20:40:00,89.88,89.88,89.86,89.86,139400000.0
2009-11-11 20:41:00,89.86,89.875,89.86,89.875,282000000.0
2009-11-11 20:42:00,89.875,89.88,89.865,89.865,160600001.0
2009-11-11 20:43:00,89.87,89.875,89.865,89.875,96999999.0
2009-11-11 20:44:00,89.875,89.88,89.875,89.875,148800000.0
2009-11-11 20:45:00,89.875,89.88,89.875,89.88,245000000.0
2009-11-11 20:46:00,89.87,89.88,89.87,89.88,292599996.0
2009-11-11 20:47:00,89.88,89.885,89.87,89.87,266299997.0
2009-11-11 20:48:00,89.875,89.875,89.87,89.87,258400002.0
2009-11-11 20:49:00,89.87,89.87,89.87,89.87,271000000.0
2009-11-11 20:50:00,89.87,89.88,89.87,89.87,730000001.0
2009-11-11 20:51:00,89.87,89.875,89.865,89.875,376900000.0
2009-11-11 20:52:00,89.875,89.88,89.865,89.875,313700002.0
2009-11-11 20:53:00,89.875,89.875,89.87,89.87,167600001.0
2009-11-11 20:54:00,89.87,89.87,89.85,89.855,847500000.0
2009-11-11 20:55:00,89.855,89.86,89.85,89.85,489900003.0
2009-11-11 20:56:00,89.85,89.855,89.85,89.855,156800001.0
2009-11-11 20:57:00,89.85,89.855,89.84,89.84,663899999.0
2009-11-11 20:58:00,89.84,89.845,89.84,89.845,256299998.0
2009-11-11 20:59:00,89.845,89.855,89.845,89.85,273499998.0
2009-11-11 21:00:00,89.85,89.85,89.845,89.85,215200000.0
2009-11-11 21:01:00,89.85,89.85,89.845,89.845,309900000.0
2009-11-11 21:02:00,89.845,89.85,89.84,89.84,378200000.0
2009-11-11 21:03:00,89.84,89.84,89.84,89.84,48900000.0
2009-11-11 21:04:00,89.84,89.84,89.84,89.84,48000000.0
2009-11-11 21:05:00,89.84,89.84,89.815,89.815,282800000.0
2009-11-11 21:06:00,89.815,89.83,89.815,89.825,483600001.0
2009-11-11 21:07:00,89.825,89.84,89.825,89.83,500599999.0
2009-11-11 21:08:00,89.83,89.855,89.83,89.85,481500002.0
2009-11-11 21:09:00,89.85,89.865,89.85,89.865,355999999.0
2009-11-11 21:10:00,89.865,89.87,89.865,89.865,199200000.0
2009-11-11 21:11:00,89.865,89.865,89.86,89.86,100800000.0
2009-11-11 21:12:00,89.86,89.86,89.86,89.86,64000000.0
2009-11-11 21:13:00,89.86,89.86,89.85,89.85,327200003.0
2009-11-11 21:14:00,89.85,89.855,89.845,89.85,670400014.0
2009-11-11 21:15:00,89.85,89.85,89.85,89.85,435200000.0
2009-11-11 21:16:00,89.85,89.85,89.845,89.845,105800000.0
2009-11-11 21:17:00,89.85,89.85,89.85,89.85,90400000.0
2009-11-11 21:18:00,89.85,89.86,89.85,89.855,277900001.0
2009-11-11 21:19:00,89.855,89.86,89.855,89.855,387000000.0
2009-11-11 21:20:00,89.855,89.86,89.855,89.86,78900000.0
2009-11-11 21:21:00,89.855,89.86,89.84,89.845,156000000.0
2009-11-11 21:22:00,89.845,89.845,89.83,89.835,182200000.0
2009-11-11 21:23:00,89.835,89.845,89.83,89.835,419800001.0
2009-11-11 21:24:00,89.835,89.84,89.83,89.835,204600000.0
2009-11-11 21:25:00,89.835,89.84,89.825,89.83,236500000.0
2009-11-11 21:26:00,89.83,89.84,89.83,89.84,125500000.0
2009-11-11 21:27:00,89.84,89.84,89.835,89.835,36700000.0
2009-11-11 21:28:00,89.835,89.84,89.83,89.835,260299999.0
2009-11-11 21:29:00,89.835,89.85,89.835,89.845,206900000.0
2009-11-11 21:30:00,89.845,89.85,89.845,89.845,244100000.0
2009-11-11 21:31:00,89.85,89.85,89.845,89.845,95700000.0
2009-11-11 21:32:00,89.845,89.85,89.845,89.845,146400000.0
2009-11-11 21:33:00,89.845,89.85,89.845,89.845,174000001.0
2009-11-11 21:34:00,89.85,89.85,89.81,89.815,203400000.0
2009-11-11 21:35:00,89.815,89.815,89.81,89.81,131500000.0
2009-11-11 21:36:00,89.81,89.82,89.81,89.82,104100000.0
2009-11-11 21:37:00,89.82,89.82,89.815,89.815,772600005.0
2009-11-11 21:38:00,89.82,89.83,89.82,89.83,158000000.0
2009-11-11 21:39:00,89.83,89.835,89.83,89.835,40100000.0
2009-11-11 21:40:00,89.835,89.835,89.83,89.835,241899998.0
2009-11-11 21:41:00,89.845,89.845,89.84,89.84,214400000.0
2009-11-11 21:42:00,89.84,89.84,89.84,89.84,72000000.0
2009-11-11 21:43:00,89.84,89.84,89.84,89.84,16000000.0
2009-11-11 21:44:00,89.84,89.845,89.835,89.845,272199999.0
2009-11-11 21:45:00,89.845,89.845,89.845,89.845,57600000.0
2009-11-11 21:46:00,89.845,89.845,89.835,89.835,84400000.0
2009-11-11 21:47:00,89.835,89.84,89.83,89.835,145199998.0
2009-11-11 21:48:00,89.835,89.835,89.825,89.83,242299999.0
2009-11-11 21:49:00,89.83,89.83,89.83,89.83,156099999.0
2009-11-11 21:50:00,89.83,89.84,89.83,89.835,533199996.0
2009-11-11 21:51:00,89.835,89.84,89.83,89.84,444699999.0
2009-11-11 21:52:00,89.835,89.84,89.835,89.835,298900000.0
2009-11-11 21:53:00,89.835,89.835,89.83,89.835,203600003.0
2009-11-11 21:54:00,89.83,89.835,89.815,89.815,126800000.0
2009-11-11 21:55:00,89.82,89.82,89.81,89.815,92200000.0
2009-11-11 21:56:00,89.815,89.815,89.81,89.815,73600000.0
2009-11-11 21:57:00,89.815,89.815,89.79,89.795,420300001.0
2009-11-11 21:58:00,89.795,89.8,89.79,89.8,433200001.0
2009-11-11 21:59:00,89.795,89.83,89.795,89.82,582800002.0
2009-11-11 22:00:00,89.82,89.825,89.81,89.82,327899999.0
2009-11-11 22:01:00,89.82,89.825,89.82,89.825,260900000.0
2009-11-11 22:02:00,89.825,89.83,89.825,89.83,116800000.0
2009-11-11 22:03:00,89.83,89.83,89.825,89.825,61600000.0
2009-11-11 22:04:00,89.825,89.83,89.82,89.83,240500001.0
2009-11-11 22:05:00,89.825,89.83,89.805,89.805,232200001.0
2009-11-11 22:06:00,89.805,89.81,89.805,89.81,186499999.0
2009-11-11 22:07:00,89.805,89.805,89.805,89.805,536400008.0
2009-11-11 22:08:00,89.81,89.815,89.805,89.815,263900000.0
2009-11-11 22:09:00,89.815,89.82,89.8,89.8,388399997.0
2009-11-11 22:10:00,89.8,89.81,89.795,89.795,559800005.0
2009-11-11 22:11:00,89.795,89.805,89.795,89.805,722700009.0
2009-11-11 22:12:00,89.805,89.815,89.805,89.815,356199999.0
2009-11-11 22:13:00,89.815,89.815,89.815,89.815,72800000.0
2009-11-11 22:14:00,89.815,89.815,89.81,89.81,186400001.0
2009-11-11 22:15:00,89.81,89.815,89.81,89.815,406700006.0
2009-11-11 22:16:00,89.815,89.815,89.81,89.81,276600000.0
2009-11-11 22:17:00,89.81,89.81,89.81,89.81,101300000.0
2009-11-11 22:18:00,89.81,89.81,89.81,89.81,458000000.0
2009-11-11 22:19:00,89.81,89.81,89.81,89.81,532199999.0
2009-11-11 22:20:00,89.81,89.815,89.805,89.805,546899991.0
2009-11-11 22:21:00,89.805,89.81,89.805,89.81,301799999.0
2009-11-11 22:22:00,89.81,89.81,89.81,89.81,54400000.0
2009-11-11 22:23:00,89.81,89.82,89.81,89.82,342300000.0
2009-11-11 22:24:00,89.82,89.82,89.82,89.82,45900000.0
2009-11-11 22:25:00,89.82,89.825,89.82,89.82,539099997.0
2009-11-11 22:26:00,89.82,89.82,89.81,89.815,259300001.0
2009-11-11 22:27:00,89.815,89.82,89.805,89.81,275400000.0
2009-11-11 22:28:00,89.81,89.81,89.81,89.81,356499998.0
2009-11-11 22:29:00,89.81,89.815,89.81,89.81,262999999.0
2009-11-11 22:30:00,89.81,89.81,89.81,89.81,100400000.0
2009-11-11 22:31:00,89.81,89.81,89.8,89.805,132800000.0
2009-11-11 22:32:00,89.805,89.805,89.795,89.795,962699998.0
2009-11-11 22:33:00,89.795,89.8,89.795,89.795,491899999.0
2009-11-11 22:34:00,89.795,89.805,89.795,89.8,125900001.0
2009-11-11 22:35:00,89.8,89.805,89.8,89.8,570699992.0
2009-11-11 22:36:00,89.81,89.82,89.8,89.82,320099999.0
2009-11-11 22:37:00,89.82,89.82,89.805,89.805,559900000.0
2009-11-11 22:38:00,89.805,89.82,89.805,89.82,389699995.0
2009-11-11 22:39:00,89.82,89.82,89.815,89.815,138600000.0
2009-11-11 22:40:00,89.815,89.815,89.805,89.805,692800005.0
2009-11-11 22:41:00,89.805,89.805,89.8,89.805,183300000.0
2009-11-11 22:42:00,89.805,89.805,89.785,89.79,204099999.0
2009-11-11 22:43:00,89.79,89.795,89.79,89.795,390400000.0
2009-11-11 22:44:00,89.795,89.795,89.79,89.79,167800000.0
2009-11-11 22:45:00,89.79,89.8,89.79,89.79,298200000.0
2009-11-11 22:46:00,89.79,89.795,89.79,89.795,119899999.0
2009-11-11 22:47:00,89.81,89.825,89.81,89.825,492899998.0
2009-11-11 22:48:00,89.825,89.825,89.8,89.8,592600000.0
2009-11-11 22:49:00,89.8,89.81,89.795,89.81,821300000.0
2009-11-11 22:50:00,89.805,89.81,89.805,89.805,516699999.0
2009-11-11 22:51:00,89.805,89.805,89.8,89.8,202499999.0
2009-11-11 22:52:00,89.8,89.805,89.8,89.805,146699999.0
2009-11-11 22:53:00,89.805,89.81,89.805,89.805,837999995.0
2009-11-11 22:54:00,89.805,89.805,89.8,89.8,391099999.0
2009-11-11 22:55:00,89.8,89.825,89.8,89.825,633900002.0
2009-11-11 22:56:00,89.825,89.825,89.82,89.82,528699998.0
2009-11-11 22:57:00,89.82,89.82,89.795,89.795,256200001.0
2009-11-11 22:58:00,89.795,89.81,89.795,89.81,264200000.0
2009-11-11 22:59:00,89.81,89.815,89.805,89.81,114000000.0
2009-11-11 23:00:00,89.81,89.81,89.805,89.81,314200000.0
2009-11-11 23:01:00,89.805,89.82,89.805,89.82,154800000.0
2009-11-11 23:02:00,89.815,89.825,89.815,89.825,114200000.0
2009-11-11 23:03:00,89.82,89.84,89.82,89.835,172500000.0
2009-11-11 23:04:00,89.835,89.85,89.83,89.845,215200000.0
2009-11-11 23:05:00,89.845,89.845,89.845,89.845,439500000.0
2009-11-11 23:06:00,89.845,89.855,89.845,89.85,242100000.0
2009-11-11 23:07:00,89.85,89.85,89.825,89.825,202400000.0
2009-11-11 23:08:00,89.825,89.825,89.825,89.825,199300000.0
2009-11-11 23:09:00,89.825,89.825,89.81,89.815,236600000.0
2009-11-11 23:10:00,89.815,89.815,89.81,89.815,27700000.0
2009-11-11 23:11:00,89.815,89.815,89.81,89.81,15200000.0
2009-11-11 23:12:00,89.81,89.81,89.805,89.81,108650000.0
2009-11-11 23:13:00,89.81,89.81,89.81,89.81,161800000.0
2009-11-11 23:14:00,89.805,89.81,89.805,89.81,168850001.0
2009-11-11 23:15:00,89.81,89.81,89.81,89.81,114100000.0
2009-11-11 23:16:00,89.81,89.82,89.81,89.82,188500000.0
2009-11-11 23:17:00,89.82,89.82,89.82,89.82,18000000.0
2009-11-11 23:18:00,89.82,89.825,89.82,89.825,20200000.0
2009-11-11 23:19:00,89.825,89.84,89.825,89.84,158300000.0
2009-11-11 23:20:00,89.845,89.845,89.84,89.84,102700000.0
2009-11-11 23:21:00,89.84,89.86,89.84,89.85,106100000.0
2009-11-11 23:22:00,89.845,89.85,89.845,89.845,209500000.0
2009-11-11 23:23:00,89.845,89.85,89.845,89.85,91000000.0
2009-11-11 23:24:00,89.85,89.85,89.85,89.85,58000000.0
2009-11-11 23:25:00,89.85,89.85,89.85,89.85,96000000.0
2009-11-11 23:26:00,89.85,89.85,89.85,89.85,86800000.0
2009-11-11 23:27:00,89.85,89.85,89.85,89.85,37600000.0
2009-11-11 23:28:00,89.85,89.85,89.85,89.85,42400000.0
2009-11-11 23:29:00,89.85,89.85,89.84,89.84,285300000.0
2009-11-11 23:30:00,89.84,89.84,89.84,89.84,104799999.0
2009-11-11 23:31:00,89.84,89.845,89.835,89.835,214599998.0
2009-11-11 23:32:00,89.835,89.835,89.825,89.825,301999999.0
2009-11-11 23:33:00,89.825,89.83,89.82,89.83,415900001.0
2009-11-11 23:34:00,89.83,89.83,89.825,89.825,113600000.0
2009-11-11 23:35:00,89.825,89.835,89.82,89.82,353899999.0
2009-11-11 23:36:00,89.82,89.835,89.82,89.835,183000000.0
2009-11-11 23:37:00,89.835,89.835,89.82,89.825,397899997.0
2009-11-11 23:38:00,89.825,89.83,89.825,89.825,148200002.0
2009-11-11 23:39:00,89.825,89.83,89.825,89.83,240300000.0
2009-11-11 23:40:00,89.83,89.835,89.83,89.835,300399995.0
2009-11-11 23:41:00,89.84,89.84,89.83,89.835,36599998.0
2009-11-11 23:42:00,89.835,89.835,89.835,89.835,166400000.0
2009-11-11 23:43:00,89.835,89.84,89.835,89.84,60000000.0
2009-11-11 23:44:00,89.84,89.845,89.83,89.845,596500001.0
2009-11-11 23:45:00,89.845,89.845,89.835,89.84,508500003.0
2009-11-11 23:46:00,89.84,89.845,89.84,89.845,202000000.0
2009-11-11 23:47:00,89.845,89.85,89.845,89.85,396500000.0
2009-11-11 23:48:00,89.85,89.85,89.845,89.845,82600000.0
2009-11-11 23:49:00,89.845,89.845,89.835,89.845,513100001.0
2009-11-11 23:50:00,89.845,89.845,89.835,89.84,101500000.0
2009-11-11 23:51:00,89.84,89.845,89.84,89.845,33200000.0
2009-11-11 23:52:00,89.845,89.845,89.84,89.845,30600000.0
2009-11-11 23:53:00,89.845,89.845,89.84,89.84,50100000.0
2009-11-11 23:54:00,89.84,89.84,89.84,89.84,6800000.0
2009-11-11 23:55:00,89.84,89.84,89.835,89.84,35700000.0
2009-11-11 23:56:00,89.84,89.845,89.84,89.84,63000000.0
2009-11-11 23:57:00,89.84,89.84,89.84,89.84,32000000.0
2009-11-11 23:58:00,89.845,89.845,89.84,89.84,141600000.0
2009-11-11 23:59:00,89.84,89.86,89.835,89.855,95000000.0
2009-11-12 00:00:00,89.865,89.87,89.86,89.87,14400000.0
2009-11-12 00:01:00,89.865,89.865,89.835,89.84,18000000.0
2009-11-12 00:02:00,89.84,89.845,89.84,89.845,10200000.0
2009-11-12 00:03:00,89.84,89.845,89.835,89.84,30000000.0
2009-11-12 00:04:00,89.845,89.845,89.84,89.84,14800000.0
2009-11-12 00:05:00,89.84,89.845,89.84,89.845,32100000.0
2009-11-12 00:06:00,89.885,89.894,89.885,89.89,4000000.0
2009-11-12 00:07:00,89.845,89.845,89.845,89.845,4000000.0
2009-11-12 00:08:00,89.845,89.845,89.845,89.845,21600000.0
2009-11-12 00:09:00,89.845,89.845,89.845,89.845,30800000.0
2009-11-12 00:10:00,89.845,89.85,89.845,89.85,6000000.0
2009-11-12 00:11:00,89.85,89.85,89.85,89.85,3000000.0
2009-11-12 00:12:00,89.85,89.85,89.85,89.85,3000000.0
2009-11-12 00:13:00,89.85,89.85,89.85,89.85,3000000.0
2009-11-12 00:14:00,89.958,89.963,89.942,89.959,11700000.0
2009-11-12 00:15:00,89.845,89.845,89.845,89.845,11700000.0
2009-11-12 00:16:00,89.845,89.845,89.84,89.84,10200000.0
2009-11-12 00:17:00,89.85,89.86,89.84,89.85,41900000.0
2009-11-12 00:18:00,89.86,89.865,89.85,89.85,21500000.0
2009-11-12 00:19:00,89.845,89.845,89.83,89.84,40600000.0
2009-11-12 00:20:00,89.84,89.84,89.84,89.84,3200000.0
2009-11-12 00:21:00,89.84,89.84,89.84,89.84,1000000.0
2009-11-12 00:22:00,89.952,89.96,89.946,89.947,7800000.0
2009-11-12 00:23:00,89.947,89.947,89.934,89.937,7800000.0
2009-11-12 00:24:00,89.835,89.84,89.835,89.84,7800000.0
2009-11-12 00:25:00,89.835,89.835,89.835,89.835,6800000.0
2009-11-12 00:26:00,89.835,89.835,89.825,89.825,25800000.0
2009-11-12 00:27:00,89.825,89.825,89.82,89.82,22200000.0
2009-11-12 00:28:00,89.83,89.83,89.83,89.83,1600000.0
2009-11-12 00:29:00,89.83,89.83,89.83,89.83,1000000.0
2009-11-12 00:30:00,89.83,89.83,89.825,89.825,39000000.0
2009-11-12 00:31:00,89.825,89.83,89.825,89.83,35800000.0
2009-11-12 00:32:00,89.825,89.825,89.825,89.825,77500000.0
2009-11-12 00:33:00,89.825,89.825,89.825,89.825,152500000.0
2009-11-12 00:34:00,89.83,89.83,89.825,89.83,14400000.0
2009-11-12 00:35:00,89.825,89.825,89.825,89.825,45400000.0
2009-11-12 00:36:00,89.825,89.825,89.825,89.825,29600000.0
2009-11-12 00:37:00,89.83,89.83,89.83,89.83,4000000.0
2009-11-12 00:38:00,89.83,89.83,89.825,89.825,13000000.0
2009-11-12 00:39:00,89.825,89.825,89.815,89.82,137700000.0
2009-11-12 00:40:00,89.82,89.82,89.815,89.82,36200000.0
2009-11-12 00:41:00,89.82,89.82,89.82,89.82,34600000.0
2009-11-12 00:42:00,89.82,89.82,89.82,89.82,36800000.0
2009-11-12 00:43:00,89.82,89.82,89.82,89.82,4800000.0
2009-11-12 00:44:00,89.82,89.82,89.82,89.82,20800000.0
2009-11-12 00:45:00,89.82,89.82,89.82,89.82,26900000.0
2009-11-12 00:46:00,89.82,89.84,89.82,89.82,95100000.0
2009-11-12 00:47:00,89.82,89.825,89.82,89.825,9800000.0
2009-11-12 00:48:00,89.825,89.83,89.825,89.83,42700000.0
2009-11-12 00:49:00,89.83,89.865,89.83,89.845,56800000.0
2009-11-12 00:50:00,89.835,89.88,89.835,89.845,133800000.0
2009-11-12 00:51:00,89.845,89.85,89.845,89.845,15200000.0
2009-11-12 00:52:00,89.845,89.855,89.845,89.855,23500000.0
2009-11-12 00:53:00,89.855,89.865,89.85,89.86,41200000.0
2009-11-12 00:54:00,89.865,89.865,89.855,89.865,16600000.0
2009-11-12 00:55:00,89.865,89.885,89.85,89.885,49000000.0
2009-11-12 00:56:00,89.88,89.88,89.86,89.865,46600000.0
2009-11-12 00:57:00,89.865,89.875,89.865,89.87,79400000.0
2009-11-12 00:58:00,89.875,89.875,89.87,89.87,34700000.0
2009-11-12 00:59:00,89.87,89.87,89.865,89.865,26800000.0
2009-11-12 01:00:00,89.865,89.875,89.865,89.87,79700000.0
2009-11-12 01:01:00,89.87,89.875,89.87,89.875,24000000.0
2009-11-12 01:02:00,89.875,89.885,89.875,89.875,25200000.0
2009-11-12 01:03:00,89.875,89.89,89.875,89.875,87200000.0
2009-11-12 01:04:00,89.88,89.885,89.875,89.88,84400000.0
2009-11-12 01:05:00,89.88,89.89,89.88,89.885,164500000.0
2009-11-12 01:06:00,89.89,89.9,89.89,89.895,72099999.0
2009-11-12 01:07:00,89.895,89.915,89.885,89.915,52100000.0
2009-11-12 01:08:00,89.9,89.915,89.9,89.91,77900000.0
2009-11-12 01:09:00,89.91,89.92,89.91,89.92,80499999.0
2009-11-12 01:10:00,89.92,89.945,89.915,89.925,287199999.0
2009-11-12 01:11:00,89.925,89.975,89.925,89.97,397200000.0
2009-11-12 01:12:00,89.97,89.975,89.95,89.97,325400000.0
2009-11-12 01:13:00,89.97,89.975,89.96,89.96,189000000.0
2009-11-12 01:14:00,89.96,89.965,89.945,89.965,196100000.0
2009-11-12 01:15:00,89.955,89.955,89.95,89.95,28200000.0
2009-11-12 01:16:00,89.95,89.965,89.95,89.955,157400000.0
2009-11-12 01:17:00,89.965,89.965,89.955,89.96,135500000.0
2009-11-12 01:18:00,89.96,89.965,89.955,89.96,193699996.0
2009-11-12 01:19:00,89.96,89.975,89.955,89.965,275500000.0
2009-11-12 01:20:00,89.965,89.965,89.955,89.965,187400000.0
2009-11-12 01:21:00,89.965,89.97,89.965,89.965,43500000.0
2009-11-12 01:22:00,89.955,89.965,89.955,89.955,90800000.0
2009-11-12 01:23:00,89.955,89.955,89.935,89.94,171899999.0
2009-11-12 01:24:00,89.935,89.935,89.91,89.915,204200000.0
2009-11-12 01:25:00,89.915,89.915,89.89,89.89,215500000.0
2009-11-12 01:26:00,89.89,89.915,89.89,89.915,230000000.0
2009-11-12 01:27:00,89.915,89.925,89.905,89.915,156600000.0
2009-11-12 01:28:00,89.915,89.915,89.915,89.915,8000000.0
2009-11-12 01:29:00,89.915,89.935,89.915,89.93,140900000.0
2009-11-12 01:30:00,89.93,89.93,89.91,89.91,133400000.0
2009-11-12 01:31:00,89.91,89.92,89.91,89.92,73600000.0
2009-11-12 01:32:00,89.92,89.92,89.92,89.92,46100000.0
2009-11-12 01:33:00,89.92,89.92,89.915,89.915,69500000.0
2009-11-12 01:34:00,89.92,89.92,89.895,89.9,202300000.0
2009-11-12 01:35:00,89.9,89.905,89.895,89.9,394800000.0
2009-11-12 01:36:00,89.9,89.9,89.895,89.9,236000000.0
2009-11-12 01:37:00,89.9,89.9,89.895,89.9,94600000.0
2009-11-12 01:38:00,89.9,89.91,89.9,89.9,181300000.0
2009-11-12 01:39:00,89.9,89.9,89.885,89.885,193500000.0
2009-11-12 01:40:00,89.89,89.895,89.88,89.885,215800000.0
2009-11-12 01:41:00,89.885,89.885,89.87,89.88,208000000.0
2009-11-12 01:42:00,89.88,89.905,89.875,89.885,533700000.0
2009-11-12 01:43:00,89.885,89.89,89.885,89.89,55600000.0
2009-11-12 01:44:00,89.89,89.89,89.89,89.89,181600000.0
2009-11-12 01:45:00,89.89,89.91,89.89,89.9,275100000.0
2009-11-12 01:46:00,89.9,89.905,89.895,89.9,170400000.0
2009-11-12 01:47:00,89.9,89.9,89.895,89.895,104100000.0
2009-11-12 01:48:00,89.9,89.9,89.88,89.88,224800000.0
2009-11-12 01:49:00,89.88,89.89,89.88,89.89,127700000.0
2009-11-12 01:50:00,89.89,89.9,89.885,89.9,126400000.0
2009-11-12 01:51:00,89.895,89.93,89.895,89.93,156500000.0
2009-11-12 01:52:00,89.925,89.93,89.915,89.915,186900000.0
2009-11-12 01:53:00,89.92,89.92,89.915,89.92,186900000.0
2009-11-12 01:54:00,89.905,89.91,89.885,89.91,322099999.0
2009-11-12 01:55:00,89.91,89.925,89.91,89.925,439200001.0
2009-11-12 01:56:00,89.925,89.94,89.9,89.9,341300002.0
2009-11-12 01:57:00,89.91,89.92,89.905,89.905,54100000.0
2009-11-12 01:58:00,89.905,89.92,89.905,89.92,106000000.0
2009-11-12 01:59:00,89.92,89.935,89.92,89.93,69800000.0
2009-11-12 02:00:00,89.925,89.925,89.895,89.905,394500000.0
2009-11-12 02:01:00,89.905,89.905,89.865,89.865,378700000.0
2009-11-12 02:02:00,89.865,89.91,89.865,89.905,447900000.0
2009-11-12 02:03:00,89.895,89.9,89.865,89.87,404600000.0
2009-11-12 02:04:00,89.87,89.875,89.87,89.87,144200000.0
2009-11-12 02:05:00,89.87,89.875,89.87,89.87,69000000.0
2009-11-12 02:06:00,89.87,89.875,89.86,89.86,128800000.0
2009-11-12 02:07:00,89.86,89.865,89.86,89.86,26400000.0
2009-11-12 02:08:00,89.865,89.9,89.865,89.875,396999998.0
2009-11-12 02:09:00,89.88,89.89,89.88,89.885,372800000.0
2009-11-12 02:10:00,89.885,89.89,89.88,89.88,160900000.0
2009-11-12 02:11:00,89.88,89.89,89.875,89.89,138600000.0
2009-11-12 02:12:00,89.89,89.89,89.88,89.89,179200000.0
2009-11-12 02:13:00,89.89,89.89,89.885,89.885,78600000.0
2009-11-12 02:14:00,89.885,89.89,89.88,89.88,188700000.0
2009-11-12 02:15:00,89.88,89.89,89.88,89.89,91000000.0
2009-11-12 02:16:00,89.89,89.91,89.89,89.91,147000000.0
2009-11-12 02:17:00,89.91,89.925,89.91,89.91,203100000.0
2009-11-12 02:18:00,89.91,89.91,89.89,89.9,178100000.0
2009-11-12 02:19:00,89.895,89.905,89.895,89.905,44700000.0
2009-11-12 02:20:00,89.905,89.905,89.905,89.905,3000000.0
2009-11-12 02:21:00,89.905,89.905,89.9,89.9,47200000.0
2009-11-12 02:22:00,89.9,89.91,89.89,89.89,358799999.0
2009-11-12 02:23:00,89.885,89.9,89.885,89.9,386500000.0
2009-11-12 02:24:00,89.9,89.9,89.895,89.9,55200000.0
2009-11-12 02:25:00,89.9,89.91,89.895,89.905,139700000.0
2009-11-12 02:26:00,89.905,89.915,89.895,89.91,280300001.0
2009-11-12 02:27:00,89.915,89.915,89.895,89.895,65700000.0
2009-11-12 02:28:00,89.91,89.91,89.895,89.895,359900001.0
2009-11-12 02:29:00,89.895,89.905,89.885,89.9,855299992.0
2009-11-12 02:30:00,89.9,89.925,89.88,89.88,540300000.0
2009-11-12 02:31:00,89.88,89.9,89.86,89.86,329900000.0
2009-11-12 02:32:00,89.87,89.895,89.84,89.845,242700000.0
2009-11-12 02:33:00,89.845,89.875,89.835,89.875,273499999.0
2009-11-12 02:34:00,89.875,89.88,89.855,89.855,153300000.0
2009-11-12 02:35:00,89.855,89.86,89.84,89.84,51300000.0
2009-11-12 02:36:00,89.845,89.86,89.845,89.855,122400000.0
2009-11-12 02:37:00,89.855,89.885,89.855,89.88,139200000.0
2009-11-12 02:38:00,89.88,89.89,89.875,89.875,45600000.0
2009-11-12 02:39:00,89.87,89.88,89.86,89.86,63500000.0
2009-11-12 02:40:00,89.86,89.87,89.86,89.86,198100000.0
2009-11-12 02:41:00,89.86,89.86,89.845,89.855,354099999.0
2009-11-12 02:42:00,89.855,89.86,89.85,89.855,204000000.0
2009-11-12 02:43:00,89.855,89.875,89.855,89.87,108000000.0
2009-11-12 02:44:00,89.865,89.875,89.86,89.875,153000000.0
2009-11-12 02:45:00,89.875,89.905,89.875,89.89,135600000.0
2009-11-12 02:46:00,89.885,89.915,89.88,89.91,286700000.0
2009-11-12 02:47:00,89.905,89.93,89.895,89.895,332300000.0
2009-11-12 02:48:00,89.905,89.93,89.895,89.92,905299999.0
2009-11-12 02:49:00,89.92,89.94,89.92,89.94,254100000.0
2009-11-12 02:50:00,89.94,89.94,89.92,89.925,479100001.0
2009-11-12 02:51:00,89.925,89.95,89.925,89.945,601500000.0
2009-11-12 02:52:00,89.95,89.97,89.945,89.97,517000000.0
2009-11-12 02:53:00,89.97,89.97,89.94,89.95,201800000.0
2009-11-12 02:54:00,89.95,89.95,89.93,89.95,746600000.0
2009-11-12 02:55:00,89.955,89.955,89.91,89.935,430100000.0
2009-11-12 02:56:00,89.935,89.94,89.9,89.91,772699999.0
2009-11-12 02:57:00,89.91,89.915,89.855,89.855,497400000.0
2009-11-12 02:58:00,89.855,89.905,89.855,89.905,238500000.0
2009-11-12 02:59:00,89.9,89.905,89.84,89.855,520000000.0
2009-11-12 03:00:00,89.86,89.88,89.855,89.88,377600000.0
2009-11-12 03:01:00,89.88,89.92,89.87,89.885,391600000.0
2009-11-12 03:02:00,89.885,89.89,89.86,89.86,289800000.0
2009-11-12 03:03:00,89.865,89.89,89.86,89.89,287200000.0
2009-11-12 03:04:00,89.89,89.89,89.87,89.88,178500000.0
2009-11-12 03:05:00,89.875,89.875,89.865,89.865,69600000.0
2009-11-12 03:06:00,89.865,89.865,89.85,89.855,148200000.0
2009-11-12 03:07:00,89.86,89.86,89.85,89.855,190800000.0
2009-11-12 03:08:00,89.855,89.87,89.85,89.865,169800000.0
2009-11-12 03:09:00,89.865,89.87,89.86,89.87,97900000.0
2009-11-12 03:10:00,89.875,89.88,89.87,89.87,131600000.0
2009-11-12 03:11:00,89.87,89.87,89.86,89.865,162000000.0
2009-11-12 03:12:00,89.865,89.87,89.86,89.87,75400000.0
2009-11-12 03:13:00,89.87,89.87,89.86,89.865,78800000.0
2009-11-12 03:14:00,89.865,89.87,89.855,89.865,157800000.0
2009-11-12 03:15:00,89.865,89.87,89.825,89.835,222600000.0
2009-11-12 03:16:00,89.835,89.85,89.83,89.835,237900000.0
2009-11-12 03:17:00,89.835,89.84,89.83,89.84,221600000.0
2009-11-12 03:18:00,89.84,89.84,89.84,89.84,24000000.0
2009-11-12 03:19:00,89.84,89.85,89.825,89.85,310200000.0
2009-11-12 03:20:00,89.855,89.855,89.835,89.835,155400000.0
2009-11-12 03:21:00,89.84,89.85,89.83,89.835,234400000.0
2009-11-12 03:22:00,89.84,89.86,89.84,89.86,37300000.0
2009-11-12 03:23:00,89.86,89.86,89.825,89.825,186600001.0
2009-11-12 03:24:00,89.825,89.825,89.775,89.775,164000000.0
2009-11-12 03:25:00,89.77,89.785,89.76,89.785,264800000.0
2009-11-12 03:26:00,89.79,89.8,89.775,89.78,152800000.0
2009-11-12 03:27:00,89.78,89.795,89.78,89.795,102500000.0
2009-11-12 03:28:00,89.795,89.795,89.79,89.79,61800000.0
2009-11-12 03:29:00,89.79,89.795,89.77,89.77,198100000.0
2009-11-12 03:30:00,89.77,89.775,89.77,89.77,83800000.0
2009-11-12 03:31:00,89.77,89.78,89.77,89.775,150000000.0
2009-11-12 03:32:00,89.77,89.77,89.74,89.74,201800000.0
2009-11-12 03:33:00,89.74,89.755,89.725,89.75,751099998.0
2009-11-12 03:34:00,89.755,89.76,89.75,89.755,187200000.0
2009-11-12 03:35:00,89.755,89.755,89.735,89.74,87400000.0
2009-11-12 03:36:00,89.74,89.74,89.735,89.735,84000000.0
2009-11-12 03:37:00,89.735,89.735,89.72,89.72,370800000.0
2009-11-12 03:38:00,89.72,89.725,89.715,89.72,190300000.0
2009-11-12 03:39:00,89.725,89.725,89.675,89.685,421800000.0
2009-11-12 03:40:00,89.685,89.695,89.68,89.68,306200000.0
2009-11-12 03:41:00,89.68,89.7,89.68,89.695,274700000.0
2009-11-12 03:42:00,89.695,89.7,89.69,89.7,142400000.0
2009-11-12 03:43:00,89.7,89.7,89.685,89.7,305000000.0
2009-11-12 03:44:00,89.7,89.705,89.69,89.705,358600000.0
2009-11-12 03:45:00,89.705,89.735,89.705,89.725,570200000.0
2009-11-12 03:46:00,89.725,89.735,89.725,89.73,659399998.0
2009-11-12 03:47:00,89.73,89.74,89.73,89.73,278000000.0
2009-11-12 03:48:00,89.73,89.74,89.73,89.735,116400000.0
2009-11-12 03:49:00,89.74,89.74,89.71,89.72,297700000.0
2009-11-12 03:50:00,89.725,89.73,89.71,89.725,396699999.0
2009-11-12 03:51:00,89.73,89.74,89.73,89.735,90000000.0
2009-11-12 03:52:00,89.735,89.74,89.73,89.735,174400000.0
2009-11-12 03:53:00,89.735,89.74,89.735,89.735,162000000.0
2009-11-12 03:54:00,89.735,89.745,89.735,89.74,216600000.0
2009-11-12 03:55:00,89.74,89.74,89.73,89.735,261000000.0
2009-11-12 03:56:00,89.735,89.74,89.73,89.73,179500000.0
2009-11-12 03:57:00,89.735,89.735,89.735,89.735,68700000.0
2009-11-12 03:58:00,89.73,89.73,89.725,89.73,129600000.0
2009-11-12 03:59:00,89.73,89.735,89.72,89.72,131900000.0
2009-11-12 04:00:00,89.72,89.76,89.72,89.76,221000000.0
2009-11-12 04:01:00,89.76,89.77,89.76,89.765,124700000.0
2009-11-12 04:02:00,89.77,89.77,89.75,89.76,242200000.0
2009-11-12 04:03:00,89.76,89.77,89.76,89.77,78700000.0
2009-11-12 04:04:00,89.77,89.77,89.76,89.76,142700000.0
2009-11-12 04:05:00,89.76,89.77,89.755,89.765,205900000.0
2009-11-12 04:06:00,89.765,89.765,89.74,89.75,219500000.0
2009-11-12 04:07:00,89.75,89.755,89.745,89.75,131700000.0
2009-11-12 04:08:00,89.75,89.75,89.75,89.75,13600000.0
2009-11-12 04:09:00,89.75,89.75,89.74,89.75,100000000.0
2009-11-12 04:10:00,89.75,89.75,89.74,89.74,121700000.0
2009-11-12 04:11:00,89.74,89.76,89.74,89.755,163400000.0
2009-11-12 04:12:00,89.755,89.76,89.75,89.755,62400000.0
2009-11-12 04:13:00,89.755,89.77,89.755,89.77,229200000.0
2009-11-12 04:14:00,89.765,89.77,89.765,89.77,88000000.0
2009-11-12 04:15:00,89.77,89.77,89.76,89.765,175799999.0
2009-11-12 04:16:00,89.765,89.78,89.765,89.78,319900000.0
2009-11-12 04:17:00,89.78,89.79,89.78,89.785,190900000.0
2009-11-12 04:18:00,89.785,89.79,89.765,89.775,436100000.0
2009-11-12 04:19:00,89.775,89.78,89.77,89.78,431700001.0
2009-11-12 04:20:00,89.78,89.79,89.78,89.785,204900000.0
2009-11-12 04:21:00,89.785,89.79,89.775,89.78,201300000.0
2009-11-12 04:22:00,89.78,89.78,89.77,89.775,226800000.0
2009-11-12 04:23:00,89.775,89.775,89.765,89.765,138000000.0
2009-11-12 04:24:00,89.765,89.765,89.765,89.765,118000000.0
2009-11-12 04:25:00,89.765,89.775,89.76,89.775,141500000.0
2009-11-12 04:26:00,89.775,89.775,89.775,89.775,9600000.0
2009-11-12 04:27:00,89.775,89.785,89.775,89.78,28800000.0
2009-11-12 04:28:00,89.78,89.78,89.77,89.78,539800000.0
2009-11-12 04:29:00,89.78,89.78,89.75,89.75,575900000.0
2009-11-12 04:30:00,89.75,89.77,89.74,89.77,315700000.0
2009-11-12 04:31:00,89.775,89.775,89.76,89.765,323600000.0
2009-11-12 04:32:00,89.76,89.77,89.755,89.765,445100000.0
2009-11-12 04:33:00,89.77,89.77,89.76,89.765,110600000.0
2009-11-12 04:34:00,89.765,89.765,89.76,89.765,100800000.0
2009-11-12 04:35:00,89.77,89.77,89.76,89.765,282400000.0
2009-11-12 04:36:00,89.765,89.77,89.765,89.765,30200000.0
2009-11-12 04:37:00,89.77,89.77,89.77,89.77,1000000.0
2009-11-12 04:38:00,89.765,89.77,89.765,89.77,138000000.0
2009-11-12 04:39:00,89.77,89.77,89.77,89.77,67200000.0
2009-11-12 04:40:00,89.775,89.775,89.775,89.775,55400000.0
2009-11-12 04:41:00,89.775,89.775,89.77,89.77,173400000.0
2009-11-12 04:42:00,89.77,89.775,89.77,89.775,77400000.0
2009-11-12 04:43:00,89.78,89.8,89.78,89.795,259900000.0
2009-11-12 04:44:00,89.795,89.815,89.795,89.8,583200005.0
2009-11-12 04:45:00,89.8,89.82,89.8,89.82,448599998.0
2009-11-12 04:46:00,89.82,89.825,89.81,89.82,344300002.0
2009-11-12 04:47:00,89.835,89.835,89.825,89.83,70000000.0
2009-11-12 04:48:00,89.83,89.835,89.82,89.825,110799999.0
2009-11-12 04:49:00,89.825,89.825,89.815,89.815,55200000.0
2009-11-12 04:50:00,89.815,89.82,89.81,89.81,201900000.0
2009-11-12 04:51:00,89.815,89.84,89.81,89.83,274800000.0
2009-11-12 04:52:00,89.83,89.875,89.83,89.85,335199997.0
2009-11-12 04:53:00,89.85,89.86,89.84,89.86,206800000.0
2009-11-12 04:54:00,89.86,89.86,89.845,89.845,129900000.0
2009-11-12 04:55:00,89.845,89.85,89.84,89.85,73300000.0
2009-11-12 04:56:00,89.85,89.85,89.83,89.83,216000000.0
2009-11-12 04:57:00,89.83,89.83,89.82,89.82,126400000.0
2009-11-12 04:58:00,89.82,89.82,89.815,89.82,132800000.0
2009-11-12 04:59:00,89.82,89.855,89.82,89.855,146100000.0
2009-11-12 05:00:00,89.855,89.86,89.845,89.845,174400000.0
2009-11-12 05:01:00,89.845,89.85,89.845,89.85,132800000.0
2009-11-12 05:02:00,89.85,89.85,89.835,89.835,220800000.0
2009-11-12 05:03:00,89.835,89.835,89.83,89.835,43600000.0
2009-11-12 05:04:00,89.835,89.835,89.825,89.83,250100000.0
2009-11-12 05:05:00,89.835,89.84,89.83,89.84,70800000.0
2009-11-12 05:06:00,89.835,89.84,89.83,89.835,150700000.0
2009-11-12 05:07:00,89.83,89.83,89.8,89.8,159300000.0
2009-11-12 05:08:00,89.8,89.815,89.795,89.8,140700000.0
2009-11-12 05:09:00,89.8,89.81,89.8,89.81,146400000.0
2009-11-12 05:10:00,89.81,89.82,89.805,89.82,104400000.0
2009-11-12 05:11:00,89.82,89.82,89.815,89.815,58600000.0
2009-11-12 05:12:00,89.815,89.82,89.81,89.82,56900000.0
2009-11-12 05:13:00,89.815,89.815,89.815,89.815,1000000.0
2009-11-12 05:14:00,89.81,89.81,89.81,89.81,76700000.0
2009-11-12 05:15:00,89.81,89.81,89.81,89.81,130700000.0
2009-11-12 05:16:00,89.81,89.82,89.81,89.815,83000000.0
2009-11-12 05:17:00,89.815,89.82,89.815,89.82,32800000.0
2009-11-12 05:18:00,89.815,89.82,89.81,89.82,73800000.0
2009-11-12 05:19:00,89.82,89.83,89.82,89.82,73800000.0
2009-11-12 05:20:00,89.83,89.84,89.825,89.83,78200000.0
2009-11-12 05:21:00,89.83,89.835,89.83,89.83,192200000.0
2009-11-12 05:22:00,89.83,89.83,89.82,89.825,114700000.0
2009-11-12 05:23:00,89.825,89.83,89.825,89.83,8800000.0
2009-11-12 05:24:00,89.825,89.83,89.82,89.82,159000000.0
2009-11-12 05:25:00,89.82,89.825,89.82,89.825,152000000.0
2009-11-12 05:26:00,89.82,89.825,89.81,89.82,82300000.0
2009-11-12 05:27:00,89.82,89.83,89.82,89.82,95200000.0
2009-11-12 05:28:00,89.815,89.82,89.815,89.815,33800000.0
2009-11-12 05:29:00,89.815,89.815,89.815,89.815,13400000.0
2009-11-12 05:30:00,89.815,89.815,89.815,89.815,9800000.0
2009-11-12 05:31:00,89.815,89.815,89.81,89.81,32300000.0
2009-11-12 05:32:00,89.81,89.81,89.805,89.81,106300000.0
2009-11-12 05:33:00,89.81,89.815,89.81,89.81,90200000.0
2009-11-12 05:34:00,89.815,89.82,89.81,89.82,66900000.0
2009-11-12 05:35:00,89.82,89.82,89.81,89.82,164000000.0
2009-11-12 05:36:00,89.82,89.82,89.81,89.81,104000000.0
2009-11-12 05:37:00,89.81,89.815,89.81,89.81,62800000.0
2009-11-12 05:38:00,89.81,89.81,89.81,89.81,48200000.0
2009-11-12 05:39:00,89.81,89.81,89.81,89.81,27600000.0
2009-11-12 05:40:00,89.81,89.81,89.805,89.805,16300000.0
2009-11-12 05:41:00,89.8,89.805,89.8,89.805,104900000.0
2009-11-12 05:42:00,89.805,89.805,89.805,89.805,60000000.0
2009-11-12 05:43:00,89.79,89.79,89.78,89.78,134500000.0
2009-11-12 05:44:00,89.78,89.78,89.78,89.78,31200000.0
2009-11-12 05:45:00,89.78,89.78,89.77,89.77,95500000.0
2009-11-12 05:46:00,89.77,89.77,89.755,89.77,301900000.0
2009-11-12 05:47:00,89.765,89.77,89.76,89.77,96700000.0
2009-11-12 05:48:00,89.77,89.77,89.76,89.76,203000000.0
2009-11-12 05:49:00,89.76,89.765,89.76,89.765,86300000.0
2009-11-12 05:50:00,89.765,89.775,89.765,89.77,104000000.0
2009-11-12 05:51:00,89.77,89.78,89.77,89.77,225900000.0
2009-11-12 05:52:00,89.77,89.78,89.77,89.78,127900000.0
2009-11-12 05:53:00,89.78,89.78,89.775,89.78,42700000.0
2009-11-12 05:54:00,89.78,89.78,89.755,89.76,83300000.0
2009-11-12 05:55:00,89.76,89.77,89.76,89.76,257800000.0
2009-11-12 05:56:00,89.76,89.76,89.75,89.75,94100000.0
2009-11-12 05:57:00,89.75,89.76,89.75,89.75,111900000.0
2009-11-12 05:58:00,89.75,89.755,89.74,89.745,205400000.0
2009-11-12 05:59:00,89.745,89.75,89.74,89.74,118700000.0
2009-11-12 06:00:00,89.74,89.755,89.74,89.75,141300000.0
2009-11-12 06:01:00,89.745,89.76,89.745,89.76,263900000.0
2009-11-12 06:02:00,89.755,89.775,89.755,89.775,266800000.0
2009-11-12 06:03:00,89.775,89.775,89.77,89.77,108300000.0
2009-11-12 06:04:00,89.77,89.77,89.77,89.77,71800000.0
2009-11-12 06:05:00,89.77,89.77,89.76,89.765,69500000.0
2009-11-12 06:06:00,89.765,89.765,89.765,89.765,77600000.0
2009-11-12 06:07:00,89.765,89.765,89.76,89.76,31400000.0
2009-11-12 06:08:00,89.755,89.755,89.735,89.75,288000001.0
2009-11-12 06:09:00,89.75,89.755,89.74,89.74,78900000.0
2009-11-12 06:10:00,89.74,89.74,89.74,89.74,77800000.0
2009-11-12 06:11:00,89.74,89.74,89.74,89.74,18500000.0
2009-11-12 06:12:00,89.74,89.74,89.74,89.74,9400000.0
2009-11-12 06:13:00,89.735,89.74,89.73,89.74,434200000.0
2009-11-12 06:14:00,89.74,89.74,89.74,89.74,32100000.0
2009-11-12 06:15:00,89.74,89.75,89.74,89.75,89900000.0
2009-11-12 06:16:00,89.75,89.76,89.75,89.76,155000000.0
2009-11-12 06:17:00,89.76,89.77,89.76,89.77,109600000.0
2009-11-12 06:18:00,89.78,89.78,89.765,89.775,101400000.0
2009-11-12 06:19:00,89.775,89.775,89.76,89.76,148200000.0
2009-11-12 06:20:00,89.765,89.765,89.76,89.76,32200000.0
2009-11-12 06:21:00,89.765,89.765,89.76,89.76,104700000.0
2009-11-12 06:22:00,89.76,89.76,89.76,89.76,61500000.0
2009-11-12 06:23:00,89.77,89.77,89.75,89.75,520400000.0
2009-11-12 06:24:00,89.75,89.755,89.74,89.745,148300000.0
2009-11-12 06:25:00,89.745,89.745,89.735,89.74,199000000.0
2009-11-12 06:26:00,89.745,89.755,89.74,89.755,181600000.0
2009-11-12 06:27:00,89.755,89.755,89.75,89.755,246000000.0
2009-11-12 06:28:00,89.76,89.76,89.75,89.75,139400000.0
2009-11-12 06:29:00,89.75,89.755,89.75,89.75,75100000.0
2009-11-12 06:30:00,89.75,89.76,89.75,89.75,200500000.0
2009-11-12 06:31:00,89.75,89.75,89.74,89.75,266400000.0
2009-11-12 06:32:00,89.75,89.79,89.745,89.785,363600000.0
2009-11-12 06:33:00,89.785,89.79,89.78,89.79,201600000.0
2009-11-12 06:34:00,89.79,89.79,89.775,89.78,561000000.0
2009-11-12 06:35:00,89.78,89.785,89.765,89.78,418600000.0
2009-11-12 06:36:00,89.78,89.8,89.78,89.8,324400000.0
2009-11-12 06:37:00,89.8,89.81,89.795,89.81,44800000.0
2009-11-12 06:38:00,89.81,89.81,89.795,89.8,81600000.0
2009-11-12 06:39:00,89.8,89.81,89.8,89.805,135300000.0
2009-11-12 06:40:00,89.81,89.81,89.805,89.81,53300000.0
2009-11-12 06:41:00,89.81,89.815,89.8,89.81,75600000.0
2009-11-12 06:42:00,89.81,89.825,89.81,89.825,61600000.0
2009-11-12 06:43:00,89.825,89.83,89.82,89.82,135800000.0
2009-11-12 06:44:00,89.82,89.82,89.815,89.815,59800000.0
2009-11-12 06:45:00,89.815,89.815,89.81,89.815,33600000.0
2009-11-12 06:46:00,89.815,89.815,89.81,89.81,17400000.0
2009-11-12 06:47:00,89.81,89.81,89.81,89.81,16400000.0
2009-11-12 06:48:00,89.81,89.81,89.8,89.8,57000000.0
2009-11-12 06:49:00,89.8,89.805,89.8,89.805,10800000.0
2009-11-12 06:50:00,89.81,89.82,89.81,89.82,24800000.0
2009-11-12 06:51:00,89.82,89.83,89.82,89.83,21400000.0
2009-11-12 06:52:00,89.83,89.83,89.82,89.82,52500000.0
2009-11-12 06:53:00,89.82,89.83,89.82,89.83,23000000.0
2009-11-12 06:54:00,89.825,89.83,89.815,89.815,60700000.0
2009-11-12 06:55:00,89.815,89.815,89.815,89.815,77700000.0
2009-11-12 06:56:00,89.82,89.825,89.82,89.82,51800000.0
2009-11-12 06:57:00,89.82,89.82,89.8,89.81,264700000.0
2009-11-12 06:58:00,89.81,89.815,89.81,89.815,28000000.0
2009-11-12 06:59:00,89.815,89.815,89.805,89.805,19200000.0
2009-11-12 07:00:00,89.805,89.805,89.8,89.8,101600000.0
2009-11-12 07:01:00,89.8,89.8,89.8,89.8,16600000.0
2009-11-12 07:02:00,89.8,89.8,89.79,89.79,233100000.0
2009-11-12 07:03:00,89.785,89.79,89.785,89.785,57100000.0
2009-11-12 07:04:00,89.785,89.785,89.78,89.78,37800000.0
2009-11-12 07:05:00,89.775,89.78,89.765,89.77,160100000.0
2009-11-12 07:06:00,89.77,89.78,89.77,89.775,116200000.0
2009-11-12 07:07:00,89.775,89.775,89.765,89.77,75500000.0
2009-11-12 07:08:00,89.77,89.78,89.77,89.78,78300000.0
2009-11-12 07:09:00,89.78,89.79,89.775,89.785,80300000.0
2009-11-12 07:10:00,89.785,89.795,89.785,89.79,88200000.0
2009-11-12 07:11:00,89.79,89.815,89.79,89.805,208900000.0
2009-11-12 07:12:00,89.805,89.815,89.8,89.815,131500000.0
2009-11-12 07:13:00,89.81,89.815,89.81,89.815,38200000.0
2009-11-12 07:14:00,89.81,89.81,89.805,89.805,77200000.0
2009-11-12 07:15:00,89.805,89.805,89.8,89.8,86800000.0
2009-11-12 07:16:00,89.8,89.8,89.785,89.79,194700000.0
2009-11-12 07:17:00,89.795,89.795,89.79,89.79,226200000.0
2009-11-12 07:18:00,89.79,89.79,89.78,89.79,121500000.0
2009-11-12 07:19:00,89.79,89.795,89.785,89.795,98800000.0
2009-11-12 07:20:00,89.79,89.8,89.775,89.79,221400000.0
2009-11-12 07:21:00,89.79,89.82,89.79,89.815,329300000.0
2009-11-12 07:22:00,89.815,89.82,89.81,89.81,215800000.0
2009-11-12 07:23:00,89.815,89.815,89.81,89.81,37600000.0
2009-11-12 07:24:00,89.81,89.81,89.81,89.81,41900000.0
2009-11-12 07:25:00,89.81,89.81,89.8,89.805,144000001.0
2009-11-12 07:26:00,89.805,89.805,89.79,89.79,93400000.0
2009-11-12 07:27:00,89.79,89.79,89.78,89.78,102100000.0
2009-11-12 07:28:00,89.78,89.785,89.78,89.785,153500000.0
2009-11-12 07:29:00,89.785,89.81,89.78,89.8,311700000.0
2009-11-12 07:30:00,89.8,89.8,89.78,89.785,108600000.0
2009-11-12 07:31:00,89.785,89.8,89.785,89.795,138400000.0
2009-11-12 07:32:00,89.795,89.805,89.795,89.8,164100000.0
2009-11-12 07:33:00,89.805,89.805,89.8,89.8,63000000.0
2009-11-12 07:34:00,89.8,89.805,89.8,89.805,15000000.0
2009-11-12 07:35:00,89.805,89.805,89.805,89.805,37200000.0
2009-11-12 07:36:00,89.805,89.815,89.805,89.81,71500000.0
2009-11-12 07:37:00,89.815,89.815,89.8,89.805,146600000.0
2009-11-12 07:38:00,89.805,89.805,89.805,89.805,29600000.0
2009-11-12 07:39:00,89.805,89.805,89.8,89.805,89600000.0
2009-11-12 07:40:00,89.805,89.805,89.8,89.8,57600000.0
2009-11-12 07:41:00,89.8,89.8,89.79,89.8,283400000.0
2009-11-12 07:42:00,89.8,89.8,89.79,89.79,242400000.0
2009-11-12 07:43:00,89.795,89.8,89.795,89.8,122000000.0
2009-11-12 07:44:00,89.8,89.805,89.8,89.8,87500000.0
2009-11-12 07:45:00,89.805,89.805,89.805,89.805,30200000.0
2009-11-12 07:46:00,89.805,89.805,89.805,89.805,29600000.0
2009-11-12 07:47:00,89.805,89.805,89.805,89.805,4200000.0
2009-11-12 07:48:00,89.805,89.805,89.8,89.805,62800000.0
2009-11-12 07:49:00,89.805,89.805,89.8,89.8,21100000.0
2009-11-12 07:50:00,89.8,89.8,89.8,89.8,34600000.0
2009-11-12 07:51:00,89.81,89.82,89.8,89.815,161100000.0
2009-11-12 07:52:00,89.815,89.825,89.815,89.82,88100000.0
2009-11-12 07:53:00,89.82,89.83,89.82,89.82,200800000.0
2009-11-12 07:54:00,89.82,89.83,89.82,89.825,235600000.0
2009-11-12 07:55:00,89.825,89.83,89.825,89.825,116600000.0
2009-11-12 07:56:00,89.825,89.83,89.82,89.82,136800000.0
2009-11-12 07:57:00,89.82,89.825,89.81,89.82,163400000.0
2009-11-12 07:58:00,89.82,89.82,89.81,89.815,110599999.0
2009-11-12 07:59:00,89.815,89.835,89.81,89.835,302600000.0
2009-11-12 08:00:00,89.835,89.875,89.83,89.86,457000000.0
2009-11-12 08:01:00,89.86,89.865,89.85,89.855,122700000.0
2009-11-12 08:02:00,89.86,89.865,89.84,89.845,290800000.0
2009-11-12 08:03:00,89.85,89.86,89.85,89.855,130600000.0
2009-11-12 08:04:00,89.86,89.86,89.855,89.855,110600000.0
2009-11-12 08:05:00,89.85,89.86,89.845,89.85,200600000.0
2009-11-12 08:06:00,89.85,89.85,89.84,89.84,260100000.0
2009-11-12 08:07:00,89.845,89.845,89.82,89.825,241400000.0
2009-11-12 08:08:00,89.825,89.825,89.81,89.81,326599999.0
2009-11-12 08:09:00,89.81,89.82,89.81,89.82,64800000.0
2009-11-12 08:10:00,89.82,89.82,89.81,89.815,35100000.0
2009-11-12 08:11:00,89.815,89.82,89.815,89.815,71800000.0
2009-11-12 08:12:00,89.815,89.815,89.805,89.81,277399999.0
2009-11-12 08:13:00,89.81,89.815,89.8,89.8,244000000.0
2009-11-12 08:14:00,89.8,89.815,89.8,89.81,229800000.0
2009-11-12 08:15:00,89.81,89.82,89.81,89.815,107000000.0
2009-11-12 08:16:00,89.815,89.815,89.815,89.815,2400000.0
2009-11-12 08:17:00,89.815,89.815,89.81,89.81,29800000.0
2009-11-12 08:18:00,89.81,89.815,89.81,89.81,74500000.0
2009-11-12 08:19:00,89.81,89.82,89.81,89.81,187500000.0
2009-11-12 08:20:00,89.81,89.81,89.805,89.81,164000000.0
2009-11-12 08:21:00,89.81,89.81,89.805,89.81,37200000.0
2009-11-12 08:22:00,89.805,89.81,89.805,89.81,26000000.0
2009-11-12 08:23:00,89.815,89.815,89.81,89.81,77100000.0
2009-11-12 08:24:00,89.81,89.81,89.8,89.8,97000000.0
2009-11-12 08:25:00,89.8,89.81,89.8,89.81,98200000.0
2009-11-12 08:26:00,89.81,89.81,89.81,89.81,5800000.0
2009-11-12 08:27:00,89.81,89.815,89.81,89.81,51200000.0
2009-11-12 08:28:00,89.81,89.82,89.81,89.815,89400000.0
2009-11-12 08:29:00,89.82,89.82,89.82,89.82,34400000.0
2009-11-12 08:30:00,89.825,89.84,89.825,89.83,177000000.0
2009-11-12 08:31:00,89.83,89.83,89.82,89.82,73600000.0
2009-11-12 08:32:00,89.82,89.82,89.82,89.82,31800000.0
2009-11-12 08:33:00,89.82,89.825,89.82,89.825,41000000.0
2009-11-12 08:34:00,89.825,89.83,89.82,89.825,96300000.0
2009-11-12 08:35:00,89.825,89.835,89.82,89.83,357400000.0
2009-11-12 08:36:00,89.825,89.835,89.825,89.83,54100000.0
2009-11-12 08:37:00,89.83,89.83,89.83,89.83,10600000.0
2009-11-12 08:38:00,89.83,89.83,89.82,89.82,46400000.0
2009-11-12 08:39:00,89.82,89.825,89.82,89.82,105600000.0
2009-11-12 08:40:00,89.825,89.83,89.825,89.825,44000000.0
2009-11-12 08:41:00,89.825,89.83,89.825,89.83,29200000.0
2009-11-12 08:42:00,89.83,89.83,89.83,89.83,24800000.0
2009-11-12 08:43:00,89.83,89.83,89.83,89.83,47400000.0
2009-11-12 08:44:00,89.83,89.83,89.83,89.83,18400000.0
2009-11-12 08:45:00,89.835,89.86,89.835,89.86,127900000.0
2009-11-12 08:46:00,89.86,89.88,89.855,89.875,136600000.0
2009-11-12 08:47:00,89.875,89.875,89.87,89.875,52900000.0
2009-11-12 08:48:00,89.875,89.88,89.86,89.865,93100000.0
2009-11-12 08:49:00,89.855,89.86,89.84,89.86,229300000.0
2009-11-12 08:50:00,89.86,89.86,89.85,89.85,59200000.0
2009-11-12 08:51:00,89.85,89.855,89.845,89.845,195000000.0
2009-11-12 08:52:00,89.84,89.845,89.83,89.84,234300000.0
2009-11-12 08:53:00,89.84,89.86,89.84,89.85,277900000.0
2009-11-12 08:54:00,89.85,89.88,89.85,89.875,322300000.0
2009-11-12 08:55:00,89.875,89.88,89.87,89.87,180600000.0
2009-11-12 08:56:00,89.87,89.87,89.86,89.87,192300000.0
2009-11-12 08:57:00,89.87,89.88,89.87,89.87,139500000.0
2009-11-12 08:58:00,89.87,89.875,89.87,89.87,443500000.0
2009-11-12 08:59:00,89.865,89.875,89.865,89.87,500699999.0
2009-11-12 09:00:00,89.87,89.905,89.87,89.87,569199998.0
2009-11-12 09:01:00,89.875,89.88,89.87,89.88,478000001.0
2009-11-12 09:02:00,89.88,89.88,89.83,89.85,722500003.0
2009-11-12 09:03:00,89.85,89.85,89.84,89.85,237100002.0
2009-11-12 09:04:00,89.855,89.86,89.84,89.845,209700001.0
2009-11-12 09:05:00,89.85,89.85,89.835,89.84,251799999.0
2009-11-12 09:06:00,89.84,89.84,89.82,89.82,233000004.0
2009-11-12 09:07:00,89.82,89.83,89.82,89.83,361299999.0
2009-11-12 09:08:00,89.825,89.825,89.79,89.8,906399999.0
2009-11-12 09:09:00,89.805,89.815,89.795,89.81,543800003.0
2009-11-12 09:10:00,89.81,89.81,89.785,89.79,672500001.0
2009-11-12 09:11:00,89.79,89.795,89.78,89.78,818200006.0
2009-11-12 09:12:00,89.78,89.79,89.78,89.785,223800000.0
2009-11-12 09:13:00,89.78,89.79,89.78,89.79,361100000.0
2009-11-12 09:14:00,89.79,89.8,89.74,89.75,1024800010.0
2009-11-12 09:15:00,89.75,89.77,89.75,89.75,464800007.0
2009-11-12 09:16:00,89.75,89.765,89.75,89.765,309000003.0
2009-11-12 09:17:00,89.77,89.79,89.765,89.78,475100000.0
2009-11-12 09:18:00,89.78,89.81,89.78,89.81,538100000.0
2009-11-12 09:19:00,89.81,89.825,89.8,89.8,648600002.0
2009-11-12 09:20:00,89.8,89.8,89.78,89.78,318700001.0
2009-11-12 09:21:00,89.78,89.78,89.75,89.755,443800002.0
2009-11-12 09:22:00,89.755,89.8,89.755,89.79,565600000.0
2009-11-12 09:23:00,89.785,89.79,89.77,89.77,291000000.0
2009-11-12 09:24:00,89.77,89.77,89.755,89.76,617000000.0
2009-11-12 09:25:00,89.76,89.77,89.755,89.755,413600001.0
2009-11-12 09:26:00,89.755,89.76,89.755,89.76,240800000.0
2009-11-12 09:27:00,89.76,89.775,89.75,89.755,295600001.0
2009-11-12 09:28:00,89.75,89.75,89.74,89.75,679199993.0
2009-11-12 09:29:00,89.75,89.76,89.745,89.76,489400001.0
2009-11-12 09:30:00,89.76,89.78,89.755,89.775,599299999.0
2009-11-12 09:31:00,89.775,89.78,89.76,89.76,359700001.0
2009-11-12 09:32:00,89.765,89.77,89.76,89.77,564299996.0
2009-11-12 09:33:00,89.77,89.775,89.77,89.77,58600000.0
2009-11-12 09:34:00,89.76,89.76,89.76,89.76,176600000.0
2009-11-12 09:35:00,89.76,89.77,89.735,89.735,448999999.0
2009-11-12 09:36:00,89.74,89.75,89.74,89.75,254300000.0
2009-11-12 09:37:00,89.75,89.765,89.74,89.755,109100000.0
2009-11-12 09:38:00,89.755,89.775,89.75,89.775,320600000.0
2009-11-12 09:39:00,89.77,89.78,89.76,89.76,609800004.0
2009-11-12 09:40:00,89.76,89.76,89.75,89.75,156100001.0
2009-11-12 09:41:00,89.755,89.76,89.75,89.75,237800001.0
2009-11-12 09:42:00,89.75,89.755,89.75,89.75,232200010.0
2009-11-12 09:43:00,89.75,89.755,89.75,89.75,346600013.0
2009-11-12 09:44:00,89.75,89.76,89.75,89.755,470500001.0
2009-11-12 09:45:00,89.755,89.755,89.745,89.745,659099992.0
2009-11-12 09:46:00,89.75,89.75,89.74,89.74,500499999.0
2009-11-12 09:47:00,89.745,89.755,89.73,89.75,689700005.0
2009-11-12 09:48:00,89.75,89.75,89.73,89.73,424000000.0
2009-11-12 09:49:00,89.73,89.73,89.66,89.66,963800000.0
2009-11-12 09:50:00,89.66,89.665,89.65,89.655,840699999.0
2009-11-12 09:51:00,89.65,89.68,89.64,89.67,907800000.0
2009-11-12 09:52:00,89.67,89.695,89.67,89.69,346599998.0
2009-11-12 09:53:00,89.69,89.74,89.69,89.735,712999999.0
2009-11-12 09:54:00,89.735,89.775,89.72,89.765,918300001.0
2009-11-12 09:55:00,89.765,89.77,89.75,89.75,490000000.0
2009-11-12 09:56:00,89.75,89.755,89.74,89.75,598100001.0
2009-11-12 09:57:00,89.75,89.76,89.74,89.74,538900000.0
2009-11-12 09:58:00,89.74,89.77,89.735,89.76,644399999.0
2009-11-12 09:59:00,89.76,89.82,89.76,89.805,916599999.0
2009-11-12 10:00:00,89.8,89.8,89.755,89.765,892900000.0
2009-11-12 10:01:00,89.76,89.775,89.745,89.77,1558699990.0
2009-11-12 10:02:00,89.765,89.78,89.76,89.78,651800001.0
2009-11-12 10:03:00,89.78,89.78,89.76,89.765,569800001.0
2009-11-12 10:04:00,89.765,89.795,89.765,89.795,882600006.0
2009-11-12 10:05:00,89.795,89.82,89.795,89.82,1072600000.0
2009-11-12 10:06:00,89.82,89.82,89.74,89.755,668100002.0
2009-11-12 10:07:00,89.755,89.775,89.755,89.765,684000002.0
2009-11-12 10:08:00,89.76,89.765,89.75,89.755,558800002.0
2009-11-12 10:09:00,89.75,89.78,89.745,89.775,572100004.0
2009-11-12 10:10:00,89.77,89.77,89.765,89.77,151600000.0
2009-11-12 10:11:00,89.77,89.77,89.745,89.75,597000000.0
2009-11-12 10:12:00,89.75,89.775,89.75,89.77,911499999.0
2009-11-12 10:13:00,89.77,89.77,89.76,89.77,435000000.0
2009-11-12 10:14:00,89.77,89.79,89.765,89.79,416499995.0
2009-11-12 10:15:00,89.79,89.8,89.78,89.8,897299993.0
2009-11-12 10:16:00,89.795,89.81,89.785,89.79,504100000.0
2009-11-12 10:17:00,89.79,89.8,89.785,89.79,306100001.0
2009-11-12 10:18:00,89.79,89.81,89.77,89.79,832000002.0
2009-11-12 10:19:00,89.79,89.79,89.77,89.78,562600003.0
2009-11-12 10:20:00,89.785,89.8,89.775,89.79,418799999.0
2009-11-12 10:21:00,89.79,89.795,89.78,89.79,846599999.0
2009-11-12 10:22:00,89.795,89.8,89.79,89.79,365400004.0
2009-11-12 10:23:00,89.79,89.79,89.775,89.79,249200002.0
2009-11-12 10:24:00,89.785,89.79,89.775,89.785,624200002.0
2009-11-12 10:25:00,89.785,89.785,89.765,89.77,428800002.0
2009-11-12 10:26:00,89.77,89.77,89.76,89.765,302599999.0
2009-11-12 10:27:00,89.765,89.77,89.765,89.765,73000000.0
2009-11-12 10:28:00,89.765,89.765,89.75,89.755,487900008.0
2009-11-12 10:29:00,89.755,89.76,89.75,89.76,192000001.0
2009-11-12 10:30:00,89.76,89.76,89.74,89.745,420200000.0
2009-11-12 10:31:00,89.745,89.745,89.73,89.73,522200002.0
2009-11-12 10:32:00,89.73,89.73,89.71,89.73,507900000.0
2009-11-12 10:33:00,89.73,89.73,89.71,89.72,366600002.0
2009-11-12 10:34:00,89.72,89.72,89.72,89.72,357200002.0
2009-11-12 10:35:00,89.72,89.72,89.705,89.72,723999992.0
2009-11-12 10:36:00,89.72,89.73,89.705,89.705,540200002.0
2009-11-12 10:37:00,89.705,89.705,89.685,89.69,637100000.0
2009-11-12 10:38:00,89.69,89.71,89.69,89.71,329500000.0
2009-11-12 10:39:00,89.705,89.705,89.645,89.645,1019399998.0
2009-11-12 10:40:00,89.65,89.68,89.65,89.66,692599997.0
2009-11-12 10:41:00,89.66,89.7,89.66,89.69,728900001.0
2009-11-12 10:42:00,89.7,89.705,89.66,89.66,321400001.0
2009-11-12 10:43:00,89.66,89.69,89.66,89.69,585600005.0
2009-11-12 10:44:00,89.69,89.69,89.67,89.675,405500000.0
2009-11-12 10:45:00,89.675,89.695,89.67,89.69,860200002.0
2009-11-12 10:46:00,89.69,89.73,89.68,89.725,831899998.0
2009-11-12 10:47:00,89.725,89.73,89.715,89.725,812100005.0
2009-11-12 10:48:00,89.725,89.73,89.705,89.71,600599999.0
2009-11-12 10:49:00,89.71,89.72,89.71,89.72,432699997.0
2009-11-12 10:50:00,89.72,89.73,89.72,89.725,340100000.0
2009-11-12 10:51:00,89.725,89.73,89.71,89.73,795100000.0
2009-11-12 10:52:00,89.725,89.735,89.725,89.735,806800001.0
2009-11-12 10:53:00,89.74,89.75,89.73,89.73,689100013.0
2009-11-12 10:54:00,89.73,89.76,89.73,89.745,722200007.0
2009-11-12 10:55:00,89.75,89.76,89.74,89.755,395800001.0
2009-11-12 10:56:00,89.755,89.76,89.74,89.76,298200000.0
2009-11-12 10:57:00,89.76,89.77,89.75,89.75,759200001.0
2009-11-12 10:58:00,89.745,89.75,89.74,89.75,562500007.0
2009-11-12 10:59:00,89.755,89.76,89.755,89.76,241100000.0
2009-11-12 11:00:00,89.76,89.78,89.74,89.765,462900004.0
2009-11-12 11:01:00,89.765,89.775,89.75,89.76,735799996.0
2009-11-12 11:02:00,89.76,89.77,89.76,89.765,606000001.0
2009-11-12 11:03:00,89.765,89.785,89.765,89.775,440900002.0
2009-11-12 11:04:00,89.775,89.805,89.775,89.79,1398800006.0
2009-11-12 11:05:00,89.79,89.805,89.785,89.79,727700001.0
2009-11-12 11:06:00,89.79,89.82,89.79,89.8,847300005.0
2009-11-12 11:07:00,89.8,89.8,89.78,89.78,605500001.0
2009-11-12 11:08:00,89.78,89.78,89.77,89.78,485600000.0
2009-11-12 11:09:00,89.78,89.815,89.78,89.81,747400000.0
2009-11-12 11:10:00,89.81,89.82,89.8,89.8,949000005.0
2009-11-12 11:11:00,89.8,89.8,89.785,89.8,798600003.0
2009-11-12 11:12:00,89.8,89.8,89.755,89.755,916200001.0
2009-11-12 11:13:00,89.755,89.755,89.74,89.745,1002800010.0
2009-11-12 11:14:00,89.745,89.775,89.735,89.775,625100000.0
2009-11-12 11:15:00,89.77,89.8,89.765,89.775,780800003.0
2009-11-12 11:16:00,89.78,89.78,89.765,89.765,881400001.0
2009-11-12 11:17:00,89.77,89.77,89.745,89.745,744900004.0
2009-11-12 11:18:00,89.745,89.75,89.73,89.73,775100003.0
2009-11-12 11:19:00,89.735,89.74,89.73,89.735,873400011.0
2009-11-12 11:20:00,89.735,89.74,89.73,89.74,520600002.0
2009-11-12 11:21:00,89.74,89.74,89.71,89.71,749730000.0
2009-11-12 11:22:00,89.71,89.72,89.7,89.71,352699997.0
2009-11-12 11:23:00,89.71,89.74,89.695,89.73,445700000.0
2009-11-12 11:24:00,89.73,89.75,89.73,89.745,498800005.0
2009-11-12 11:25:00,89.74,89.74,89.695,89.695,494199998.0
2009-11-12 11:26:00,89.695,89.725,89.695,89.72,720700003.0
2009-11-12 11:27:00,89.72,89.725,89.71,89.72,697600014.0
2009-11-12 11:28:00,89.72,89.73,89.72,89.72,269399997.0
2009-11-12 11:29:00,89.72,89.73,89.71,89.72,663800002.0
2009-11-12 11:30:00,89.72,89.73,89.72,89.73,220499999.0
2009-11-12 11:31:00,89.73,89.75,89.725,89.74,798400005.0
2009-11-12 11:32:00,89.74,89.745,89.73,89.73,686000001.0
2009-11-12 11:33:00,89.73,89.74,89.73,89.735,460899998.0
2009-11-12 11:34:00,89.735,89.76,89.735,89.75,526899994.0
2009-11-12 11:35:00,89.75,89.755,89.73,89.73,429200000.0
2009-11-12 11:36:00,89.73,89.73,89.68,89.685,337500000.0
2009-11-12 11:37:00,89.69,89.7,89.67,89.68,679200002.0
2009-11-12 11:38:00,89.68,89.69,89.655,89.69,388800001.0
2009-11-12 11:39:00,89.685,89.69,89.685,89.69,544899996.0
2009-11-12 11:40:00,89.69,89.69,89.67,89.68,436799998.0
2009-11-12 11:41:00,89.68,89.71,89.68,89.695,480100001.0
2009-11-12 11:42:00,89.7,89.7,89.68,89.69,365800000.0
2009-11-12 11:43:00,89.69,89.705,89.69,89.695,262400000.0
2009-11-12 11:44:00,89.695,89.71,89.69,89.705,477800005.0
2009-11-12 11:45:00,89.71,89.72,89.7,89.72,610300009.0
2009-11-12 11:46:00,89.72,89.73,89.71,89.72,342999999.0
2009-11-12 11:47:00,89.72,89.735,89.72,89.72,202300001.0
2009-11-12 11:48:00,89.72,89.74,89.72,89.74,272699999.0
2009-11-12 11:49:00,89.735,89.74,89.73,89.74,155500000.0
2009-11-12 11:50:00,89.74,89.74,89.73,89.74,293200001.0
2009-11-12 11:51:00,89.74,89.75,89.73,89.73,579900002.0
2009-11-12 11:52:00,89.735,89.735,89.71,89.71,504200000.0
2009-11-12 11:53:00,89.71,89.71,89.7,89.71,300100000.0
2009-11-12 11:54:00,89.71,89.73,89.705,89.73,517499998.0
2009-11-12 11:55:00,89.73,89.75,89.725,89.735,681800015.0
2009-11-12 11:56:00,89.735,89.74,89.72,89.72,642600015.0
2009-11-12 11:57:00,89.72,89.725,89.71,89.715,498600008.0
2009-11-12 11:58:00,89.715,89.735,89.71,89.73,536500007.0
2009-11-12 11:59:00,89.73,89.75,89.73,89.74,273300000.0
2009-11-12 12:00:00,89.735,89.735,89.71,89.73,693200004.0
2009-11-12 12:01:00,89.73,89.74,89.725,89.73,503399993.0
2009-11-12 12:02:00,89.73,89.75,89.73,89.745,478099998.0
2009-11-12 12:03:00,89.745,89.765,89.745,89.765,383700000.0
2009-11-12 12:04:00,89.77,89.79,89.76,89.785,578200003.0
2009-11-12 12:05:00,89.785,89.785,89.76,89.76,679000003.0
2009-11-12 12:06:00,89.76,89.765,89.74,89.74,782400001.0
2009-11-12 12:07:00,89.745,89.745,89.74,89.745,305800001.0
2009-11-12 12:08:00,89.745,89.75,89.74,89.745,241700000.0
2009-11-12 12:09:00,89.745,89.745,89.73,89.73,333400000.0
2009-11-12 12:10:00,89.73,89.735,89.73,89.73,360800000.0
2009-11-12 12:11:00,89.73,89.75,89.73,89.745,318000000.0
2009-11-12 12:12:00,89.74,89.745,89.73,89.735,425400002.0
2009-11-12 12:13:00,89.735,89.77,89.735,89.77,602000000.0
2009-11-12 12:14:00,89.765,89.77,89.76,89.77,435400000.0
2009-11-12 12:15:00,89.77,89.785,89.76,89.76,581100001.0
2009-11-12 12:16:00,89.76,89.79,89.76,89.78,331700000.0
2009-11-12 12:17:00,89.78,89.795,89.78,89.79,608600000.0
2009-11-12 12:18:00,89.79,89.82,89.79,89.81,722500000.0
2009-11-12 12:19:00,89.81,89.83,89.805,89.82,712199995.0
2009-11-12 12:20:00,89.82,89.825,89.795,89.805,761599996.0
2009-11-12 12:21:00,89.8,89.8,89.795,89.8,441599996.0
2009-11-12 12:22:00,89.805,89.81,89.78,89.81,701599990.0
2009-11-12 12:23:00,89.81,89.83,89.805,89.805,630700000.0
2009-11-12 12:24:00,89.81,89.81,89.79,89.8,518100000.0
2009-11-12 12:25:00,89.8,89.805,89.775,89.795,411100000.0
2009-11-12 12:26:00,89.79,89.795,89.775,89.78,392700004.0
2009-11-12 12:27:00,89.78,89.785,89.77,89.775,453099997.0
2009-11-12 12:28:00,89.775,89.78,89.76,89.76,462400000.0
2009-11-12 12:29:00,89.76,89.77,89.745,89.75,735299996.0
2009-11-12 12:30:00,89.75,89.76,89.74,89.76,271300000.0
2009-11-12 12:31:00,89.76,89.79,89.76,89.79,384500001.0
2009-11-12 12:32:00,89.79,89.8,89.79,89.795,397100004.0
2009-11-12 12:33:00,89.795,89.795,89.79,89.79,162800000.0
2009-11-12 12:34:00,89.79,89.79,89.785,89.79,36200000.0
2009-11-12 12:35:00,89.79,89.81,89.785,89.805,462500004.0
2009-11-12 12:36:00,89.81,89.81,89.8,89.81,389800000.0
2009-11-12 12:37:00,89.81,89.81,89.77,89.785,519799998.0
2009-11-12 12:38:00,89.785,89.82,89.775,89.775,1095599996.0
2009-11-12 12:39:00,89.775,89.78,89.755,89.77,645600001.0
2009-11-12 12:40:00,89.77,89.78,89.75,89.75,573999999.0
2009-11-12 12:41:00,89.755,89.76,89.75,89.75,174400000.0
2009-11-12 12:42:00,89.75,89.75,89.73,89.74,417799998.0
2009-11-12 12:43:00,89.74,89.76,89.74,89.755,282400000.0
2009-11-12 12:44:00,89.76,89.77,89.76,89.765,84600000.0
2009-11-12 12:45:00,89.765,89.77,89.765,89.77,83900000.0
2009-11-12 12:46:00,89.77,89.78,89.77,89.77,142300000.0
2009-11-12 12:47:00,89.77,89.78,89.77,89.78,360600000.0
2009-11-12 12:48:00,89.78,89.78,89.765,89.765,137400000.0
2009-11-12 12:49:00,89.765,89.77,89.755,89.755,95200000.0
2009-11-12 12:50:00,89.76,89.76,89.74,89.75,318400000.0
2009-11-12 12:51:00,89.75,89.755,89.74,89.745,331000000.0
2009-11-12 12:52:00,89.745,89.75,89.73,89.74,539599999.0
2009-11-12 12:53:00,89.74,89.74,89.725,89.735,529099998.0
2009-11-12 12:54:00,89.735,89.76,89.735,89.76,344400000.0
2009-11-12 12:55:00,89.755,89.76,89.73,89.73,407899999.0
2009-11-12 12:56:00,89.73,89.73,89.73,89.73,294800000.0
2009-11-12 12:57:00,89.735,89.735,89.725,89.73,161400000.0
2009-11-12 12:58:00,89.725,89.73,89.725,89.725,170800000.0
2009-11-12 12:59:00,89.725,89.765,89.72,89.765,435200005.0
2009-11-12 13:00:00,89.765,89.77,89.76,89.77,145300000.0
2009-11-12 13:01:00,89.77,89.78,89.77,89.775,201400000.0
2009-11-12 13:02:00,89.78,89.78,89.76,89.76,128200000.0
2009-11-12 13:03:00,89.76,89.765,89.76,89.765,99600000.0
2009-11-12 13:04:00,89.765,89.765,89.745,89.76,139800000.0
2009-11-12 13:05:00,89.76,89.775,89.76,89.77,343400000.0
2009-11-12 13:06:00,89.77,89.78,89.77,89.78,264600000.0
2009-11-12 13:07:00,89.78,89.78,89.775,89.775,294800000.0
2009-11-12 13:08:00,89.78,89.79,89.77,89.79,387800000.0
2009-11-12 13:09:00,89.79,89.79,89.77,89.77,299299996.0
2009-11-12 13:10:00,89.77,89.77,89.77,89.77,66899999.0
2009-11-12 13:11:00,89.77,89.785,89.77,89.78,229700000.0
2009-11-12 13:12:00,89.78,89.795,89.78,89.79,169800000.0
2009-11-12 13:13:00,89.785,89.79,89.78,89.785,247599999.0
2009-11-12 13:14:00,89.785,89.785,89.78,89.78,85800000.0
2009-11-12 13:15:00,89.78,89.78,89.76,89.77,242500001.0
2009-11-12 13:16:00,89.77,89.775,89.77,89.77,35200000.0
2009-11-12 13:17:00,89.775,89.78,89.77,89.775,96300000.0
2009-11-12 13:18:00,89.77,89.785,89.77,89.775,78399999.0
2009-11-12 13:19:00,89.775,89.78,89.775,89.78,134900000.0
2009-11-12 13:20:00,89.775,89.78,89.775,89.78,34400000.0
2009-11-12 13:21:00,89.78,89.78,89.775,89.78,13200000.0
2009-11-12 13:22:00,89.775,89.775,89.77,89.775,55800000.0
2009-11-12 13:23:00,89.775,89.78,89.775,89.78,121300000.0
2009-11-12 13:24:00,89.78,89.79,89.78,89.79,209400000.0
2009-11-12 13:25:00,89.79,89.79,89.77,89.77,318000000.0
2009-11-12 13:26:00,89.77,89.77,89.77,89.77,142400000.0
2009-11-12 13:27:00,89.77,89.77,89.77,89.77,56800000.0
2009-11-12 13:28:00,89.77,89.77,89.77,89.77,62600000.0
2009-11-12 13:29:00,89.77,89.78,89.76,89.78,224100000.0
2009-11-12 13:30:00,89.78,89.78,89.77,89.77,71499999.0
2009-11-12 13:31:00,89.765,89.765,89.75,89.75,229000000.0
2009-11-12 13:32:00,89.75,89.77,89.75,89.77,157200000.0
2009-11-12 13:33:00,89.77,89.77,89.75,89.76,404199999.0
2009-11-12 13:34:00,89.76,89.77,89.725,89.73,761000001.0
2009-11-12 13:35:00,89.73,89.74,89.725,89.74,324299991.0
2009-11-12 13:36:00,89.74,89.74,89.725,89.74,264799997.0
2009-11-12 13:37:00,89.74,89.75,89.735,89.75,105600000.0
2009-11-12 13:38:00,89.75,89.79,89.75,89.79,261100000.0
2009-11-12 13:39:00,89.785,89.79,89.78,89.79,161100000.0
2009-11-12 13:40:00,89.79,89.79,89.78,89.79,199400001.0
2009-11-12 13:41:00,89.79,89.79,89.78,89.785,255699999.0
2009-11-12 13:42:00,89.785,89.79,89.785,89.785,186999999.0
2009-11-12 13:43:00,89.79,89.805,89.79,89.805,154000000.0
2009-11-12 13:44:00,89.805,89.805,89.8,89.8,97200000.0
2009-11-12 13:45:00,89.8,89.81,89.8,89.81,290100000.0
2009-11-12 13:46:00,89.805,89.81,89.79,89.805,665100008.0
2009-11-12 13:47:00,89.8,89.8,89.79,89.795,343900000.0
2009-11-12 13:48:00,89.795,89.81,89.795,89.81,172000000.0
2009-11-12 13:49:00,89.81,89.82,89.81,89.815,156400000.0
2009-11-12 13:50:00,89.82,89.82,89.81,89.815,88800000.0
2009-11-12 13:51:00,89.815,89.83,89.815,89.825,330600000.0
2009-11-12 13:52:00,89.825,89.83,89.82,89.82,187399995.0
2009-11-12 13:53:00,89.82,89.82,89.805,89.805,209700000.0
2009-11-12 13:54:00,89.805,89.83,89.805,89.805,699199998.0
2009-11-12 13:55:00,89.805,89.805,89.805,89.805,297300000.0
2009-11-12 13:56:00,89.81,89.81,89.78,89.78,727499996.0
2009-11-12 13:57:00,89.78,89.79,89.78,89.78,386999999.0
2009-11-12 13:58:00,89.78,89.785,89.77,89.775,364499997.0
2009-11-12 13:59:00,89.77,89.77,89.76,89.76,357200000.0
2009-11-12 14:00:00,89.76,89.785,89.755,89.78,383200000.0
2009-11-12 14:01:00,89.78,89.785,89.78,89.78,286600000.0
2009-11-12 14:02:00,89.78,89.8,89.78,89.8,674300000.0
2009-11-12 14:03:00,89.795,89.81,89.785,89.8,585899996.0
2009-11-12 14:04:00,89.805,89.82,89.805,89.815,119000000.0
2009-11-12 14:05:00,89.815,89.82,89.8,89.81,214000000.0
2009-11-12 14:06:00,89.81,89.81,89.805,89.81,66700000.0
2009-11-12 14:07:00,89.81,89.81,89.805,89.805,425200000.0
2009-11-12 14:08:00,89.805,89.81,89.805,89.81,355700000.0
2009-11-12 14:09:00,89.81,89.81,89.8,89.8,303900001.0
2009-11-12 14:10:00,89.8,89.8,89.8,89.8,320600001.0
2009-11-12 14:11:00,89.8,89.8,89.8,89.8,305199999.0
2009-11-12 14:12:00,89.8,89.8,89.8,89.8,209400000.0
2009-11-12 14:13:00,89.8,89.8,89.78,89.78,409399998.0
2009-11-12 14:14:00,89.78,89.795,89.78,89.795,408800000.0
2009-11-12 14:15:00,89.795,89.825,89.79,89.81,369400005.0
2009-11-12 14:16:00,89.815,89.82,89.81,89.81,498800004.0
2009-11-12 14:17:00,89.81,89.825,89.81,89.82,286200000.0
2009-11-12 14:18:00,89.82,89.83,89.82,89.82,455000001.0
2009-11-12 14:19:00,89.82,89.825,89.82,89.82,368000000.0
2009-11-12 14:20:00,89.82,89.84,89.82,89.835,156900000.0
2009-11-12 14:21:00,89.835,89.84,89.825,89.835,455400000.0
2009-11-12 14:22:00,89.84,89.84,89.83,89.83,442299999.0
2009-11-12 14:23:00,89.825,89.83,89.8,89.81,340000000.0
2009-11-12 14:24:00,89.815,89.825,89.81,89.82,177900000.0
2009-11-12 14:25:00,89.825,89.84,89.8,89.835,423600001.0
2009-11-12 14:26:00,89.835,89.84,89.83,89.835,748200005.0
2009-11-12 14:27:00,89.835,89.85,89.835,89.85,388099996.0
2009-11-12 14:28:00,89.85,89.89,89.84,89.87,731600001.0
2009-11-12 14:29:00,89.87,89.89,89.87,89.89,488900001.0
2009-11-12 14:30:00,89.885,89.93,89.885,89.93,847600000.0
2009-11-12 14:31:00,89.935,89.94,89.915,89.915,621700000.0
2009-11-12 14:32:00,89.91,89.92,89.875,89.89,363600000.0
2009-11-12 14:33:00,89.89,89.905,89.885,89.89,544299999.0
2009-11-12 14:34:00,89.89,89.92,89.89,89.915,566900001.0
2009-11-12 14:35:00,89.915,89.96,89.9,89.9,898800003.0
2009-11-12 14:36:00,89.9,89.97,89.9,89.93,1042199997.0
2009-11-12 14:37:00,89.93,89.955,89.93,89.955,483500001.0
2009-11-12 14:38:00,89.96,89.975,89.945,89.96,1018410001.0
2009-11-12 14:39:00,89.96,89.98,89.94,89.98,1291400005.0
2009-11-12 14:40:00,89.98,89.98,89.955,89.96,784900001.0
2009-11-12 14:41:00,89.96,89.96,89.935,89.955,665900002.0
2009-11-12 14:42:00,89.95,89.97,89.95,89.96,642900001.0
2009-11-12 14:43:00,89.96,89.975,89.95,89.955,851900003.0
2009-11-12 14:44:00,89.955,89.96,89.945,89.955,309200000.0
2009-11-12 14:45:00,89.955,89.965,89.95,89.96,226800000.0
2009-11-12 14:46:00,89.96,89.965,89.95,89.95,143400000.0
2009-11-12 14:47:00,89.94,89.95,89.94,89.94,520200001.0
2009-11-12 14:48:00,89.935,89.945,89.93,89.935,348899999.0
2009-11-12 14:49:00,89.935,89.935,89.93,89.93,81000000.0
2009-11-12 14:50:00,89.93,89.935,89.905,89.91,387400000.0
2009-11-12 14:51:00,89.91,89.925,89.91,89.915,390099998.0
2009-11-12 14:52:00,89.91,89.92,89.91,89.91,153400000.0
2009-11-12 14:53:00,89.91,89.92,89.91,89.92,195500000.0
2009-11-12 14:54:00,89.92,89.92,89.905,89.92,323800002.0
2009-11-12 14:55:00,89.915,89.92,89.915,89.92,152900000.0
2009-11-12 14:56:00,89.92,89.93,89.92,89.93,51700000.0
2009-11-12 14:57:00,89.93,89.95,89.93,89.95,279900002.0
2009-11-12 14:58:00,89.95,89.97,89.95,89.965,781099999.0
2009-11-12 14:59:00,89.965,89.985,89.96,89.98,728600006.0
2009-11-12 15:00:00,89.985,90.01,89.975,90.0,732800001.0
2009-11-12 15:01:00,89.995,89.995,89.99,89.99,279400000.0
2009-11-12 15:02:00,89.99,90.005,89.99,90.0,277000000.0
2009-11-12 15:03:00,89.995,90.02,89.985,90.02,576800004.0
2009-11-12 15:04:00,90.02,90.07,90.02,90.055,1198800004.0
2009-11-12 15:05:00,90.055,90.055,90.04,90.05,413100000.0
2009-11-12 15:06:00,90.05,90.07,90.045,90.045,614000003.0
2009-11-12 15:07:00,90.045,90.045,90.015,90.015,734500003.0
2009-11-12 15:08:00,90.015,90.03,90.01,90.01,540299999.0
2009-11-12 15:09:00,90.01,90.025,89.99,89.995,639900000.0
2009-11-12 15:10:00,89.995,90.01,89.98,90.005,957299994.0
2009-11-12 15:11:00,90.005,90.02,89.99,90.02,464199997.0
2009-11-12 15:12:00,90.02,90.03,90.015,90.03,170900000.0
2009-11-12 15:13:00,90.03,90.03,90.02,90.025,252300001.0
2009-11-12 15:14:00,90.025,90.025,90.015,90.015,307600000.0
2009-11-12 15:15:00,90.015,90.015,90.005,90.01,612900000.0
2009-11-12 15:16:00,90.01,90.02,89.985,89.995,523000001.0
2009-11-12 15:17:00,90.0,90.005,89.985,89.99,491399998.0
2009-11-12 15:18:00,89.985,89.99,89.96,89.96,591299997.0
2009-11-12 15:19:00,89.96,89.975,89.95,89.95,562899997.0
2009-11-12 15:20:00,89.955,89.99,89.955,89.98,788299999.0
2009-11-12 15:21:00,89.985,90.03,89.98,90.01,769999997.0
2009-11-12 15:22:00,90.01,90.01,89.995,90.0,627399996.0
2009-11-12 15:23:00,90.0,90.01,90.0,90.01,209299999.0
2009-11-12 15:24:00,90.01,90.07,90.01,90.07,937299992.0
2009-11-12 15:25:00,90.07,90.11,90.06,90.105,889000000.0
2009-11-12 15:26:00,90.115,90.16,90.105,90.12,981600000.0
2009-11-12 15:27:00,90.13,90.135,90.095,90.1,628500002.0
2009-11-12 15:28:00,90.1,90.12,90.1,90.12,748200002.0
2009-11-12 15:29:00,90.12,90.135,90.11,90.125,640400001.0
2009-11-12 15:30:00,90.125,90.275,90.12,90.235,830899999.0
2009-11-12 15:31:00,90.235,90.235,90.15,90.155,1069400000.0
2009-11-12 15:32:00,90.155,90.2,90.15,90.19,862300000.0
2009-11-12 15:33:00,90.19,90.225,90.17,90.215,1301099992.0
2009-11-12 15:34:00,90.215,90.23,90.175,90.18,1378899992.0
2009-11-12 15:35:00,90.18,90.195,90.17,90.19,1731399998.0
2009-11-12 15:36:00,90.19,90.215,90.185,90.2,1973900024.0
2009-11-12 15:37:00,90.2,90.225,90.2,90.2,1365800005.0
2009-11-12 15:38:00,90.195,90.205,90.18,90.2,995800001.0
2009-11-12 15:39:00,90.2,90.2,90.18,90.185,929700001.0
2009-11-12 15:40:00,90.185,90.205,90.18,90.18,696900000.0
2009-11-12 15:41:00,90.18,90.18,90.16,90.16,545800000.0
2009-11-12 15:42:00,90.16,90.17,90.135,90.17,750299997.0
2009-11-12 15:43:00,90.17,90.19,90.165,90.17,712499999.0
2009-11-12 15:44:00,90.17,90.19,90.17,90.185,746199997.0
2009-11-12 15:45:00,90.185,90.185,90.14,90.145,894500009.0
2009-11-12 15:46:00,90.145,90.15,90.14,90.14,601200000.0
2009-11-12 15:47:00,90.14,90.14,90.12,90.14,278600000.0
2009-11-12 15:48:00,90.14,90.155,90.14,90.145,565700002.0
2009-11-12 15:49:00,90.145,90.17,90.145,90.17,477200000.0
2009-11-12 15:50:00,90.17,90.19,90.17,90.18,362299999.0
2009-11-12 15:51:00,90.18,90.185,90.16,90.16,551499999.0
2009-11-12 15:52:00,90.16,90.17,90.155,90.16,532800000.0
2009-11-12 15:53:00,90.16,90.165,90.155,90.16,444200000.0
2009-11-12 15:54:00,90.16,90.17,90.16,90.17,258200000.0
2009-11-12 15:55:00,90.17,90.17,90.16,90.16,306799999.0
2009-11-12 15:56:00,90.16,90.16,90.15,90.15,331700000.0
2009-11-12 15:57:00,90.15,90.15,90.115,90.12,822500000.0
2009-11-12 15:58:00,90.12,90.175,90.12,90.16,620300002.0
2009-11-12 15:59:00,90.16,90.16,90.135,90.155,662800002.0
2009-11-12 16:00:00,90.155,90.18,90.15,90.165,957400001.0
2009-11-12 16:01:00,90.165,90.185,90.16,90.18,663900000.0
2009-11-12 16:02:00,90.18,90.19,90.18,90.185,409100000.0
2009-11-12 16:03:00,90.185,90.185,90.165,90.17,385100000.0
2009-11-12 16:04:00,90.165,90.18,90.16,90.18,473099999.0
2009-11-12 16:05:00,90.18,90.19,90.155,90.19,543800000.0
2009-11-12 16:06:00,90.19,90.26,90.185,90.24,719900000.0
2009-11-12 16:07:00,90.24,90.31,90.235,90.31,1390899998.0
2009-11-12 16:08:00,90.31,90.33,90.295,90.315,1029300001.0
2009-11-12 16:09:00,90.315,90.36,90.315,90.34,773000000.0
2009-11-12 16:10:00,90.34,90.4,90.33,90.4,946999999.0
2009-11-12 16:11:00,90.4,90.41,90.33,90.365,952300000.0
2009-11-12 16:12:00,90.365,90.365,90.33,90.33,1390099996.0
2009-11-12 16:13:00,90.335,90.35,90.325,90.34,1007199997.0
2009-11-12 16:14:00,90.34,90.35,90.325,90.33,866299995.0
2009-11-12 16:15:00,90.325,90.33,90.32,90.32,917299994.0
2009-11-12 16:16:00,90.32,90.32,90.31,90.32,640899999.0
2009-11-12 16:17:00,90.32,90.33,90.31,90.325,910799997.0
2009-11-12 16:18:00,90.325,90.34,90.32,90.33,807800000.0
2009-11-12 16:19:00,90.34,90.355,90.33,90.34,860599998.0
2009-11-12 16:20:00,90.34,90.38,90.33,90.36,1091500002.0
2009-11-12 16:21:00,90.36,90.37,90.34,90.34,599100000.0
2009-11-12 16:22:00,90.34,90.365,90.34,90.365,503299998.0
2009-11-12 16:23:00,90.365,90.39,90.365,90.375,1145499994.0
2009-11-12 16:24:00,90.375,90.425,90.375,90.4,696600003.0
2009-11-12 16:25:00,90.4,90.4,90.375,90.385,834399997.0
2009-11-12 16:26:00,90.39,90.425,90.38,90.415,834800002.0
2009-11-12 16:27:00,90.415,90.43,90.405,90.42,965600001.0
2009-11-12 16:28:00,90.415,90.42,90.41,90.41,484699997.0
2009-11-12 16:29:00,90.415,90.42,90.375,90.38,655500000.0
2009-11-12 16:30:00,90.38,90.41,90.38,90.4,820399996.0
2009-11-12 16:31:00,90.4,90.405,90.38,90.39,823400000.0
2009-11-12 16:32:00,90.39,90.39,90.375,90.385,781799999.0
2009-11-12 16:33:00,90.385,90.39,90.375,90.375,619400000.0
2009-11-12 16:34:00,90.375,90.38,90.36,90.36,837100003.0
2009-11-12 16:35:00,90.36,90.37,90.34,90.35,642100006.0
2009-11-12 16:36:00,90.35,90.39,90.34,90.39,559200000.0
2009-11-12 16:37:00,90.39,90.415,90.385,90.39,654600000.0
2009-11-12 16:38:00,90.39,90.395,90.36,90.36,796500000.0
2009-11-12 16:39:00,90.36,90.365,90.335,90.335,734300001.0
2009-11-12 16:40:00,90.34,90.355,90.33,90.345,496099998.0
2009-11-12 16:41:00,90.345,90.37,90.335,90.37,629699999.0
2009-11-12 16:42:00,90.37,90.4,90.365,90.375,697999996.0
2009-11-12 16:43:00,90.37,90.37,90.345,90.35,917300001.0
2009-11-12 16:44:00,90.35,90.375,90.345,90.355,534599995.0
2009-11-12 16:45:00,90.355,90.365,90.31,90.315,674199999.0
2009-11-12 16:46:00,90.32,90.34,90.315,90.335,217400000.0
2009-11-12 16:47:00,90.33,90.33,90.315,90.32,964199998.0
2009-11-12 16:48:00,90.325,90.34,90.315,90.34,536500000.0
2009-11-12 16:49:00,90.34,90.345,90.315,90.32,685800000.0
2009-11-12 16:50:00,90.32,90.335,90.32,90.33,559400000.0
2009-11-12 16:51:00,90.335,90.35,90.325,90.34,939599999.0
2009-11-12 16:52:00,90.34,90.35,90.34,90.34,620000002.0
2009-11-12 16:53:00,90.345,90.36,90.345,90.36,798000000.0
2009-11-12 16:54:00,90.355,90.36,90.34,90.34,820500000.0
2009-11-12 16:55:00,90.34,90.34,90.32,90.33,699900001.0
2009-11-12 16:56:00,90.33,90.33,90.305,90.315,618100001.0
2009-11-12 16:57:00,90.31,90.33,90.31,90.31,846000000.0
2009-11-12 16:58:00,90.31,90.32,90.305,90.31,1050800001.0
2009-11-12 16:59:00,90.31,90.32,90.3,90.3,530200001.0
2009-11-12 17:00:00,90.3,90.325,90.27,90.27,910200002.0
2009-11-12 17:01:00,90.27,90.3,90.26,90.29,988900001.0
2009-11-12 17:02:00,90.29,90.305,90.29,90.295,600700000.0
2009-11-12 17:03:00,90.295,90.3,90.29,90.295,525000001.0
2009-11-12 17:04:00,90.295,90.305,90.28,90.3,450500002.0
2009-11-12 17:05:00,90.3,90.315,90.29,90.305,702900000.0
2009-11-12 17:06:00,90.305,90.31,90.305,90.31,527599999.0
2009-11-12 17:07:00,90.31,90.325,90.305,90.32,845400007.0
2009-11-12 17:08:00,90.32,90.35,90.32,90.34,774699998.0
2009-11-12 17:09:00,90.34,90.36,90.34,90.345,712300004.0
2009-11-12 17:10:00,90.34,90.38,90.34,90.38,637900002.0
2009-11-12 17:11:00,90.38,90.4,90.37,90.395,1029000015.0
2009-11-12 17:12:00,90.395,90.41,90.385,90.39,713500000.0
2009-11-12 17:13:00,90.385,90.385,90.36,90.365,559800001.0
2009-11-12 17:14:00,90.365,90.37,90.355,90.36,724600000.0
2009-11-12 17:15:00,90.36,90.365,90.35,90.36,696799999.0
2009-11-12 17:16:00,90.36,90.37,90.36,90.365,1028800001.0
2009-11-12 17:17:00,90.365,90.385,90.365,90.385,1316800005.0
2009-11-12 17:18:00,90.385,90.39,90.37,90.37,538900002.0
2009-11-12 17:19:00,90.37,90.41,90.37,90.405,808300002.0
2009-11-12 17:20:00,90.395,90.42,90.38,90.415,574100001.0
2009-11-12 17:21:00,90.415,90.42,90.4,90.4,600400004.0
2009-11-12 17:22:00,90.4,90.42,90.4,90.41,536300001.0
2009-11-12 17:23:00,90.41,90.42,90.395,90.395,1016800000.0
2009-11-12 17:24:00,90.4,90.42,90.4,90.415,923299999.0
2009-11-12 17:25:00,90.415,90.415,90.405,90.415,987200018.0
2009-11-12 17:26:00,90.415,90.44,90.415,90.435,573800004.0
2009-11-12 17:27:00,90.44,90.455,90.425,90.45,535799999.0
2009-11-12 17:28:00,90.45,90.48,90.45,90.48,911800001.0
2009-11-12 17:29:00,90.48,90.48,90.46,90.465,390900001.0
2009-11-12 17:30:00,90.465,90.48,90.465,90.47,615600000.0
2009-11-12 17:31:00,90.47,90.47,90.46,90.47,247800000.0
2009-11-12 17:32:00,90.47,90.47,90.455,90.47,592900002.0
2009-11-12 17:33:00,90.47,90.47,90.46,90.46,197100000.0
2009-11-12 17:34:00,90.46,90.465,90.45,90.46,589099998.0
2009-11-12 17:35:00,90.455,90.46,90.44,90.455,487999998.0
2009-11-12 17:36:00,90.45,90.46,90.45,90.46,362600001.0
2009-11-12 17:37:00,90.46,90.48,90.46,90.47,271600000.0
2009-11-12 17:38:00,90.475,90.505,90.47,90.5,1021700002.0
2009-11-12 17:39:00,90.495,90.505,90.49,90.5,1012200003.0
2009-11-12 17:40:00,90.5,90.585,90.49,90.57,950099993.0
2009-11-12 17:41:00,90.57,90.58,90.54,90.54,704000000.0
2009-11-12 17:42:00,90.545,90.565,90.53,90.54,882100002.0
2009-11-12 17:43:00,90.55,90.555,90.525,90.555,486900003.0
2009-11-12 17:44:00,90.555,90.56,90.55,90.55,434899997.0
2009-11-12 17:45:00,90.555,90.555,90.535,90.55,601200004.0
2009-11-12 17:46:00,90.55,90.56,90.545,90.545,728800004.0
2009-11-12 17:47:00,90.545,90.55,90.515,90.52,819000003.0
2009-11-12 17:48:00,90.52,90.52,90.51,90.515,501500001.0
2009-11-12 17:49:00,90.51,90.51,90.48,90.49,847600005.0
2009-11-12 17:50:00,90.49,90.53,90.485,90.52,405600002.0
2009-11-12 17:51:00,90.52,90.52,90.49,90.495,388800001.0
2009-11-12 17:52:00,90.49,90.51,90.485,90.49,671100000.0
2009-11-12 17:53:00,90.49,90.49,90.475,90.48,631500000.0
2009-11-12 17:54:00,90.48,90.485,90.46,90.47,958099999.0
2009-11-12 17:55:00,90.48,90.48,90.465,90.48,691500006.0
2009-11-12 17:56:00,90.49,90.5,90.47,90.485,681199999.0
2009-11-12 17:57:00,90.485,90.49,90.47,90.47,678899998.0
2009-11-12 17:58:00,90.47,90.47,90.46,90.47,813999999.0
2009-11-12 17:59:00,90.465,90.515,90.465,90.49,562500000.0
2009-11-12 18:00:00,90.49,90.53,90.48,90.53,607400002.0
2009-11-12 18:01:00,90.53,90.55,90.52,90.535,769999997.0
2009-11-12 18:02:00,90.525,90.53,90.51,90.51,622300000.0
2009-11-12 18:03:00,90.51,90.52,90.5,90.505,634300000.0
2009-11-12 18:04:00,90.51,90.54,90.51,90.53,372500000.0
2009-11-12 18:05:00,90.53,90.55,90.525,90.54,349500000.0
2009-11-12 18:06:00,90.535,90.535,90.5,90.515,402700002.0
2009-11-12 18:07:00,90.52,90.555,90.52,90.555,643100003.0
2009-11-12 18:08:00,90.555,90.555,90.52,90.535,1252800004.0
2009-11-12 18:09:00,90.535,90.54,90.515,90.54,741800003.0
2009-11-12 18:10:00,90.54,90.545,90.51,90.51,266600000.0
2009-11-12 18:11:00,90.51,90.51,90.475,90.48,560300004.0
2009-11-12 18:12:00,90.48,90.48,90.46,90.465,408100000.0
2009-11-12 18:13:00,90.465,90.48,90.46,90.46,453000000.0
2009-11-12 18:14:00,90.46,90.48,90.46,90.47,542600000.0
2009-11-12 18:15:00,90.47,90.47,90.44,90.45,474000001.0
2009-11-12 18:16:00,90.455,90.47,90.445,90.47,219200000.0
2009-11-12 18:17:00,90.47,90.52,90.47,90.505,557300000.0
2009-11-12 18:18:00,90.505,90.51,90.49,90.49,481000002.0
2009-11-12 18:19:00,90.49,90.5,90.48,90.49,501699999.0
2009-11-12 18:20:00,90.49,90.505,90.455,90.46,695700001.0
2009-11-12 18:21:00,90.465,90.48,90.455,90.47,833700000.0
2009-11-12 18:22:00,90.465,90.47,90.435,90.44,1075000002.0
2009-11-12 18:23:00,90.44,90.455,90.44,90.45,270200000.0
2009-11-12 18:24:00,90.45,90.46,90.43,90.43,610999998.0
2009-11-12 18:25:00,90.43,90.44,90.42,90.42,467399999.0
2009-11-12 18:26:00,90.42,90.43,90.41,90.41,349799999.0
2009-11-12 18:27:00,90.41,90.42,90.4,90.42,418600000.0
2009-11-12 18:28:00,90.42,90.42,90.375,90.38,504499999.0
2009-11-12 18:29:00,90.38,90.385,90.37,90.37,191800000.0
2009-11-12 18:30:00,90.37,90.38,90.365,90.375,348900000.0
2009-11-12 18:31:00,90.375,90.38,90.36,90.36,577300000.0
2009-11-12 18:32:00,90.36,90.37,90.36,90.365,449200000.0
2009-11-12 18:33:00,90.36,90.38,90.36,90.37,794600000.0
2009-11-12 18:34:00,90.38,90.38,90.35,90.36,447900000.0
2009-11-12 18:35:00,90.36,90.37,90.36,90.365,218500000.0
2009-11-12 18:36:00,90.36,90.365,90.345,90.355,336899999.0
2009-11-12 18:37:00,90.355,90.38,90.355,90.375,723000000.0
2009-11-12 18:38:00,90.375,90.4,90.36,90.37,911599999.0
2009-11-12 18:39:00,90.37,90.38,90.37,90.375,422399998.0
2009-11-12 18:40:00,90.375,90.38,90.37,90.38,305799998.0
2009-11-12 18:41:00,90.38,90.38,90.37,90.38,58700000.0
2009-11-12 18:42:00,90.38,90.38,90.37,90.375,438899999.0
2009-11-12 18:43:00,90.375,90.375,90.365,90.365,637600002.0
2009-11-12 18:44:00,90.365,90.38,90.36,90.38,929300000.0
2009-11-12 18:45:00,90.375,90.42,90.375,90.405,741899998.0
2009-11-12 18:46:00,90.405,90.43,90.405,90.42,585900000.0
2009-11-12 18:47:00,90.425,90.43,90.42,90.425,170899999.0
2009-11-12 18:48:00,90.43,90.44,90.415,90.415,598199999.0
2009-11-12 18:49:00,90.415,90.42,90.41,90.42,309100000.0
2009-11-12 18:50:00,90.42,90.445,90.42,90.43,601300000.0
2009-11-12 18:51:00,90.43,90.45,90.43,90.435,515400000.0
2009-11-12 18:52:00,90.435,90.435,90.43,90.43,292000000.0
2009-11-12 18:53:00,90.43,90.43,90.41,90.415,280499999.0
2009-11-12 18:54:00,90.415,90.415,90.385,90.385,504500000.0
2009-11-12 18:55:00,90.385,90.395,90.37,90.38,511300002.0
2009-11-12 18:56:00,90.38,90.405,90.38,90.4,814100005.0
2009-11-12 18:57:00,90.405,90.425,90.4,90.4,260700001.0
2009-11-12 18:58:00,90.4,90.425,90.39,90.415,422200000.0
2009-11-12 18:59:00,90.42,90.425,90.415,90.42,382900000.0
2009-11-12 19:00:00,90.42,90.43,90.41,90.41,366500001.0
2009-11-12 19:01:00,90.41,90.42,90.41,90.415,312699999.0
2009-11-12 19:02:00,90.415,90.43,90.4,90.415,405300000.0
2009-11-12 19:03:00,90.415,90.43,90.415,90.43,633100000.0
2009-11-12 19:04:00,90.43,90.44,90.415,90.42,531100000.0
2009-11-12 19:05:00,90.42,90.42,90.405,90.42,225500001.0
2009-11-12 19:06:00,90.42,90.43,90.415,90.425,451200000.0
2009-11-12 19:07:00,90.425,90.425,90.37,90.37,357600000.0
2009-11-12 19:08:00,90.37,90.395,90.365,90.39,221199999.0
2009-11-12 19:09:00,90.395,90.415,90.39,90.415,555199998.0
2009-11-12 19:10:00,90.415,90.42,90.41,90.42,302200000.0
2009-11-12 19:11:00,90.42,90.43,90.42,90.425,442600003.0
2009-11-12 19:12:00,90.425,90.43,90.42,90.42,348400000.0
2009-11-12 19:13:00,90.42,90.42,90.41,90.42,345000000.0
2009-11-12 19:14:00,90.42,90.42,90.415,90.415,142800000.0
2009-11-12 19:15:00,90.415,90.42,90.415,90.42,372400000.0
2009-11-12 19:16:00,90.42,90.435,90.42,90.43,139200000.0
2009-11-12 19:17:00,90.43,90.45,90.425,90.45,238900000.0
2009-11-12 19:18:00,90.45,90.45,90.405,90.415,393900000.0
2009-11-12 19:19:00,90.415,90.415,90.405,90.41,346300000.0
2009-11-12 19:20:00,90.415,90.43,90.41,90.42,577999991.0
2009-11-12 19:21:00,90.425,90.43,90.42,90.425,243499998.0
2009-11-12 19:22:00,90.425,90.44,90.425,90.44,339400001.0
2009-11-12 19:23:00,90.44,90.44,90.44,90.44,177200000.0
2009-11-12 19:24:00,90.44,90.44,90.435,90.435,449600000.0
2009-11-12 19:25:00,90.43,90.43,90.42,90.425,91800001.0
2009-11-12 19:26:00,90.425,90.43,90.425,90.43,24600000.0
2009-11-12 19:27:00,90.43,90.43,90.42,90.42,66600000.0
2009-11-12 19:28:00,90.42,90.44,90.42,90.44,83600000.0
2009-11-12 19:29:00,90.44,90.44,90.43,90.435,125500000.0
2009-11-12 19:30:00,90.435,90.46,90.435,90.44,165100000.0
2009-11-12 19:31:00,90.445,90.445,90.42,90.43,239300000.0
2009-11-12 19:32:00,90.43,90.45,90.43,90.44,386199999.0
2009-11-12 19:33:00,90.44,90.44,90.42,90.42,360999999.0
2009-11-12 19:34:00,90.425,90.445,90.42,90.425,353400000.0
2009-11-12 19:35:00,90.43,90.45,90.43,90.44,257400000.0
2009-11-12 19:36:00,90.44,90.455,90.44,90.45,68200000.0
2009-11-12 19:37:00,90.45,90.45,90.44,90.44,149800000.0
2009-11-12 19:38:00,90.44,90.45,90.435,90.435,539000001.0
2009-11-12 19:39:00,90.44,90.44,90.43,90.43,453899999.0
2009-11-12 19:40:00,90.43,90.44,90.43,90.44,132000000.0
2009-11-12 19:41:00,90.44,90.44,90.435,90.44,182000000.0
2009-11-12 19:42:00,90.435,90.44,90.435,90.44,81000000.0
2009-11-12 19:43:00,90.44,90.44,90.42,90.42,255800000.0
2009-11-12 19:44:00,90.42,90.425,90.42,90.42,177000000.0
2009-11-12 19:45:00,90.42,90.425,90.42,90.425,63600000.0
2009-11-12 19:46:00,90.41,90.41,90.39,90.39,347200000.0
2009-11-12 19:47:00,90.39,90.42,90.39,90.41,413000001.0
2009-11-12 19:48:00,90.41,90.415,90.39,90.39,218600000.0
2009-11-12 19:49:00,90.385,90.425,90.385,90.42,182800000.0
2009-11-12 19:50:00,90.42,90.435,90.42,90.435,181500000.0
2009-11-12 19:51:00,90.435,90.46,90.435,90.45,284700000.0
2009-11-12 19:52:00,90.45,90.45,90.445,90.45,264100000.0
2009-11-12 19:53:00,90.445,90.445,90.445,90.445,83200000.0
2009-11-12 19:54:00,90.445,90.45,90.445,90.45,189300000.0
2009-11-12 19:55:00,90.45,90.45,90.435,90.435,331800004.0
2009-11-12 19:56:00,90.435,90.44,90.42,90.42,224200000.0
2009-11-12 19:57:00,90.42,90.42,90.405,90.405,190600000.0
2009-11-12 19:58:00,90.405,90.42,90.4,90.42,149700000.0
2009-11-12 19:59:00,90.42,90.435,90.405,90.43,323600000.0
2009-11-12 20:00:00,90.43,90.43,90.425,90.43,421400004.0
2009-11-12 20:01:00,90.43,90.53,90.43,90.5,526500001.0
2009-11-12 20:02:00,90.5,90.55,90.47,90.535,971599999.0
2009-11-12 20:03:00,90.535,90.575,90.535,90.57,893100002.0
2009-11-12 20:04:00,90.57,90.61,90.545,90.575,1275900002.0
2009-11-12 20:05:00,90.565,90.565,90.53,90.535,539500000.0
2009-11-12 20:06:00,90.54,90.54,90.495,90.495,637499999.0
2009-11-12 20:07:00,90.495,90.505,90.47,90.505,771900000.0
2009-11-12 20:08:00,90.505,90.51,90.495,90.51,321100000.0
2009-11-12 20:09:00,90.51,90.51,90.485,90.505,465800001.0
2009-11-12 20:10:00,90.505,90.505,90.45,90.45,721000000.0
2009-11-12 20:11:00,90.45,90.495,90.45,90.49,913800001.0
2009-11-12 20:12:00,90.49,90.51,90.49,90.505,433600000.0
2009-11-12 20:13:00,90.505,90.505,90.485,90.49,747100003.0
2009-11-12 20:14:00,90.49,90.49,90.455,90.48,873399999.0
2009-11-12 20:15:00,90.48,90.48,90.47,90.48,471199998.0
2009-11-12 20:16:00,90.48,90.48,90.43,90.435,917299997.0
2009-11-12 20:17:00,90.435,90.455,90.43,90.445,583200000.0
2009-11-12 20:18:00,90.455,90.455,90.43,90.43,736899998.0
2009-11-12 20:19:00,90.43,90.44,90.42,90.44,413199999.0
2009-11-12 20:20:00,90.44,90.445,90.435,90.44,520800002.0
2009-11-12 20:21:00,90.44,90.445,90.425,90.43,706200001.0
2009-11-12 20:22:00,90.43,90.44,90.43,90.44,131400000.0
2009-11-12 20:23:00,90.44,90.44,90.435,90.435,129300000.0
2009-11-12 20:24:00,90.435,90.46,90.435,90.455,336600000.0
2009-11-12 20:25:00,90.455,90.455,90.445,90.445,378399999.0
2009-11-12 20:26:00,90.445,90.455,90.43,90.455,526000000.0
2009-11-12 20:27:00,90.455,90.455,90.435,90.45,484300000.0
2009-11-12 20:28:00,90.45,90.47,90.45,90.465,481499999.0
2009-11-12 20:29:00,90.465,90.49,90.465,90.485,368599999.0
2009-11-12 20:30:00,90.485,90.485,90.455,90.455,756900000.0
2009-11-12 20:31:00,90.455,90.47,90.455,90.465,399800000.0
2009-11-12 20:32:00,90.465,90.47,90.46,90.47,150900000.0
2009-11-12 20:33:00,90.47,90.47,90.46,90.46,635900001.0
2009-11-12 20:34:00,90.46,90.48,90.46,90.475,487600002.0
2009-11-12 20:35:00,90.475,90.475,90.47,90.475,479100002.0
2009-11-12 20:36:00,90.47,90.48,90.465,90.48,391500000.0
2009-11-12 20:37:00,90.48,90.51,90.48,90.49,566800000.0
2009-11-12 20:38:00,90.495,90.505,90.49,90.505,173000000.0
2009-11-12 20:39:00,90.505,90.51,90.505,90.51,236000000.0
2009-11-12 20:40:00,90.51,90.525,90.51,90.515,226900000.0
2009-11-12 20:41:00,90.515,90.53,90.51,90.515,454800000.0
2009-11-12 20:42:00,90.515,90.515,90.5,90.505,318599999.0
2009-11-12 20:43:00,90.505,90.505,90.475,90.48,650100004.0
2009-11-12 20:44:00,90.48,90.48,90.47,90.475,481600000.0
2009-11-12 20:45:00,90.475,90.49,90.475,90.485,110200000.0
2009-11-12 20:46:00,90.485,90.53,90.47,90.52,786599998.0
2009-11-12 20:47:00,90.52,90.52,90.505,90.51,720700001.0
2009-11-12 20:48:00,90.51,90.51,90.49,90.5,672999998.0
2009-11-12 20:49:00,90.5,90.5,90.485,90.49,179400000.0
2009-11-12 20:50:00,90.485,90.49,90.485,90.49,161299997.0
2009-11-12 20:51:00,90.485,90.49,90.485,90.49,229400000.0
2009-11-12 20:52:00,90.49,90.49,90.48,90.485,255600000.0
2009-11-12 20:53:00,90.485,90.485,90.48,90.48,96200000.0
2009-11-12 20:54:00,90.48,90.48,90.46,90.46,331100000.0
2009-11-12 20:55:00,90.455,90.455,90.445,90.45,379000000.0
2009-11-12 20:56:00,90.45,90.45,90.44,90.445,165600000.0
2009-11-12 20:57:00,90.445,90.445,90.42,90.425,265800000.0
2009-11-12 20:58:00,90.425,90.445,90.425,90.435,434099998.0
2009-11-12 20:59:00,90.44,90.44,90.435,90.435,233300000.0
2009-11-12 21:00:00,90.435,90.435,90.425,90.43,399600000.0
2009-11-12 21:01:00,90.425,90.425,90.42,90.42,268399999.0
2009-11-12 21:02:00,90.42,90.43,90.42,90.425,270300000.0
2009-11-12 21:03:00,90.425,90.445,90.42,90.445,480999999.0
2009-11-12 21:04:00,90.445,90.46,90.445,90.455,499899996.0
2009-11-12 21:05:00,90.455,90.47,90.45,90.465,523600000.0
2009-11-12 21:06:00,90.465,90.465,90.455,90.46,431000000.0
2009-11-12 21:07:00,90.46,90.47,90.46,90.465,650699990.0
2009-11-12 21:08:00,90.465,90.465,90.455,90.455,800599996.0
2009-11-12 21:09:00,90.455,90.455,90.435,90.44,489400000.0
2009-11-12 21:10:00,90.44,90.45,90.435,90.45,593800000.0
2009-11-12 21:11:00,90.45,90.455,90.43,90.43,602800001.0
2009-11-12 21:12:00,90.42,90.425,90.385,90.39,515100000.0
2009-11-12 21:13:00,90.39,90.395,90.39,90.39,333700000.0
2009-11-12 21:14:00,90.39,90.425,90.39,90.42,526000000.0
2009-11-12 21:15:00,90.42,90.42,90.39,90.4,839800001.0
2009-11-12 21:16:00,90.4,90.4,90.4,90.4,474700000.0
2009-11-12 21:17:00,90.405,90.41,90.4,90.41,314800000.0
2009-11-12 21:18:00,90.41,90.42,90.41,90.41,297600000.0
2009-11-12 21:19:00,90.415,90.415,90.405,90.415,182400000.0
2009-11-12 21:20:00,90.41,90.42,90.41,90.42,275800000.0
2009-11-12 21:21:00,90.42,90.43,90.42,90.42,488000000.0
2009-11-12 21:22:00,90.42,90.43,90.405,90.405,511500000.0
2009-11-12 21:23:00,90.405,90.44,90.4,90.435,255200000.0
2009-11-12 21:24:00,90.435,90.44,90.43,90.43,263699999.0
2009-11-12 21:25:00,90.43,90.43,90.42,90.42,639800000.0
2009-11-12 21:26:00,90.42,90.435,90.42,90.42,621399997.0
2009-11-12 21:27:00,90.42,90.42,90.41,90.41,255800000.0
2009-11-12 21:28:00,90.41,90.41,90.39,90.39,522500000.0
2009-11-12 21:29:00,90.39,90.425,90.39,90.415,682900001.0
2009-11-12 21:30:00,90.415,90.415,90.415,90.415,259200000.0
2009-11-12 21:31:00,90.415,90.42,90.405,90.405,321100000.0
2009-11-12 21:32:00,90.405,90.42,90.39,90.39,1107199994.0
2009-11-12 21:33:00,90.39,90.41,90.38,90.405,456400000.0
2009-11-12 21:34:00,90.41,90.425,90.41,90.425,262000000.0
2009-11-12 21:35:00,90.425,90.425,90.41,90.41,200600000.0
2009-11-12 21:36:00,90.41,90.425,90.39,90.39,471400000.0
2009-11-12 21:37:00,90.39,90.39,90.37,90.375,585000001.0
2009-11-12 21:38:00,90.37,90.375,90.365,90.365,827900002.0
2009-11-12 21:39:00,90.37,90.39,90.365,90.38,926199999.0
2009-11-12 21:40:00,90.38,90.395,90.38,90.395,846400005.0
2009-11-12 21:41:00,90.39,90.395,90.365,90.38,464900003.0
2009-11-12 21:42:00,90.38,90.39,90.38,90.39,308200000.0
2009-11-12 21:43:00,90.39,90.39,90.38,90.38,547800002.0
2009-11-12 21:44:00,90.38,90.385,90.365,90.385,572600003.0
2009-11-12 21:45:00,90.385,90.39,90.365,90.365,413900003.0
2009-11-12 21:46:00,90.37,90.37,90.365,90.365,339000002.0
2009-11-12 21:47:00,90.37,90.37,90.355,90.355,493000004.0
2009-11-12 21:48:00,90.36,90.375,90.35,90.37,770300003.0
2009-11-12 21:49:00,90.37,90.385,90.36,90.365,783400000.0
2009-11-12 21:50:00,90.36,90.37,90.355,90.37,765700000.0
2009-11-12 21:51:00,90.37,90.38,90.37,90.37,520900000.0
2009-11-12 21:52:00,90.37,90.38,90.37,90.37,315000003.0
2009-11-12 21:53:00,90.37,90.37,90.36,90.36,503499997.0
2009-11-12 21:54:00,90.365,90.365,90.35,90.365,356000001.0
2009-11-12 21:55:00,90.365,90.365,90.355,90.36,946300000.0
2009-11-12 21:56:00,90.36,90.36,90.345,90.355,393400004.0
2009-11-12 21:57:00,90.355,90.36,90.335,90.335,406589998.0
2009-11-12 21:58:00,90.335,90.335,90.31,90.315,755669999.0
2009-11-12 21:59:00,90.315,90.33,90.315,90.33,756700000.0
2009-11-12 22:00:00,90.33,90.33,90.315,90.33,476000000.0
2009-11-12 22:01:00,90.325,90.33,90.32,90.32,517900003.0
2009-11-12 22:02:00,90.32,90.33,90.32,90.325,221100001.0
2009-11-12 22:03:00,90.32,90.325,90.315,90.32,388499998.0
2009-11-12 22:04:00,90.32,90.33,90.305,90.32,684899999.0
2009-11-12 22:05:00,90.32,90.34,90.32,90.33,601999997.0
2009-11-12 22:06:00,90.335,90.35,90.33,90.345,468399996.0
2009-11-12 22:07:00,90.345,90.35,90.34,90.34,279700001.0
2009-11-12 22:08:00,90.34,90.34,90.325,90.33,348099998.0
2009-11-12 22:09:00,90.33,90.335,90.33,90.33,88200000.0
2009-11-12 22:10:00,90.33,90.34,90.33,90.34,231500000.0
2009-11-12 22:11:00,90.34,90.34,90.34,90.34,156400000.0
2009-11-12 22:12:00,90.34,90.345,90.34,90.345,139200000.0
2009-11-12 22:13:00,90.34,90.34,90.325,90.33,320600001.0
2009-11-12 22:14:00,90.33,90.335,90.325,90.335,181700000.0
2009-11-12 22:15:00,90.335,90.34,90.335,90.335,62600000.0
2009-11-12 22:16:00,90.33,90.34,90.33,90.335,377900006.0
2009-11-12 22:17:00,90.335,90.34,90.335,90.34,190800000.0
2009-11-12 22:18:00,90.34,90.34,90.34,90.34,150400000.0
2009-11-12 22:19:00,90.34,90.37,90.34,90.355,448400000.0
2009-11-12 22:20:00,90.355,90.36,90.355,90.355,105000000.0
2009-11-12 22:21:00,90.365,90.39,90.365,90.385,539699999.0
2009-11-12 22:22:00,90.385,90.385,90.375,90.38,148600000.0
2009-11-12 22:23:00,90.375,90.38,90.375,90.38,83200000.0
2009-11-12 22:24:00,90.38,90.38,90.37,90.37,174299999.0
2009-11-12 22:25:00,90.37,90.375,90.37,90.37,174599999.0
2009-11-12 22:26:00,90.37,90.37,90.365,90.365,232100001.0
2009-11-12 22:27:00,90.365,90.395,90.36,90.38,379300000.0
2009-11-12 22:28:00,90.38,90.415,90.38,90.415,304200000.0
2009-11-12 22:29:00,90.415,90.425,90.415,90.415,239200000.0
2009-11-12 22:30:00,90.415,90.415,90.37,90.39,573299998.0
2009-11-12 22:31:00,90.395,90.425,90.395,90.41,788300000.0
2009-11-12 22:32:00,90.41,90.41,90.395,90.405,259000002.0
2009-11-12 22:33:00,90.405,90.415,90.4,90.4,309799998.0
2009-11-12 22:34:00,90.4,90.4,90.38,90.385,377300000.0
2009-11-12 22:35:00,90.385,90.39,90.375,90.38,178100000.0
2009-11-12 22:36:00,90.38,90.39,90.38,90.39,111600000.0
2009-11-12 22:37:00,90.39,90.4,90.39,90.395,232900000.0
2009-11-12 22:38:00,90.395,90.41,90.395,90.405,324900001.0
2009-11-12 22:39:00,90.405,90.425,90.405,90.42,571700002.0
2009-11-12 22:40:00,90.42,90.42,90.385,90.395,812100002.0
2009-11-12 22:41:00,90.395,90.405,90.39,90.405,305500001.0
2009-11-12 22:42:00,90.405,90.405,90.39,90.39,427100000.0
2009-11-12 22:43:00,90.39,90.405,90.385,90.385,329100000.0
2009-11-12 22:44:00,90.39,90.39,90.38,90.385,238900000.0
2009-11-12 22:45:00,90.385,90.385,90.38,90.38,94000000.0
2009-11-12 22:46:00,90.38,90.38,90.38,90.38,42800000.0
2009-11-12 22:47:00,90.38,90.385,90.38,90.385,303800002.0
2009-11-12 22:48:00,90.385,90.385,90.385,90.385,294000000.0
2009-11-12 22:49:00,90.385,90.385,90.38,90.38,269300002.0
2009-11-12 22:50:00,90.38,90.38,90.38,90.38,339600000.0
2009-11-12 22:51:00,90.38,90.38,90.375,90.38,326999996.0
2009-11-12 22:52:00,90.38,90.395,90.38,90.38,293000002.0
2009-11-12 22:53:00,90.38,90.395,90.38,90.385,318800000.0
2009-11-12 22:54:00,90.385,90.385,90.385,90.385,388000000.0
2009-11-12 22:55:00,90.385,90.39,90.385,90.39,885500004.0
2009-11-12 22:56:00,90.385,90.4,90.385,90.395,211600001.0
2009-11-12 22:57:00,90.395,90.41,90.395,90.41,42400000.0
2009-11-12 22:58:00,90.41,90.41,90.41,90.41,14900000.0
2009-11-12 22:59:00,90.41,90.43,90.41,90.425,443200001.0
2009-11-12 23:00:00,90.425,90.43,90.375,90.375,451500002.0
2009-11-12 23:01:00,90.385,90.385,90.385,90.385,34200000.0
2009-11-12 23:02:00,90.385,90.385,90.375,90.375,104900000.0
2009-11-12 23:03:00,90.375,90.375,90.375,90.375,22300000.0
2009-11-12 23:04:00,90.375,90.38,90.375,90.38,59800000.0
2009-11-12 23:05:00,90.38,90.385,90.38,90.38,28800000.0
2009-11-12 23:06:00,90.38,90.385,90.375,90.38,57200000.0
2009-11-12 23:07:00,90.38,90.385,90.38,90.38,75600000.0
2009-11-12 23:08:00,90.38,90.38,90.38,90.38,4700000.0
2009-11-12 23:09:00,90.38,90.38,90.38,90.38,20800000.0
2009-11-12 23:10:00,90.38,90.38,90.375,90.375,21400000.0
2009-11-12 23:11:00,90.375,90.395,90.375,90.39,49000000.0
2009-11-12 23:12:00,90.39,90.395,90.385,90.39,181600000.0
2009-11-12 23:13:00,90.395,90.395,90.39,90.395,219100000.0
2009-11-12 23:14:00,90.395,90.395,90.385,90.39,117100000.0
2009-11-12 23:15:00,90.385,90.39,90.375,90.38,308400000.0
2009-11-12 23:16:00,90.375,90.375,90.37,90.375,124300001.0
2009-11-12 23:17:00,90.375,90.375,90.37,90.37,176599999.0
2009-11-12 23:18:00,90.37,90.37,90.37,90.37,10400000.0
2009-11-12 23:19:00,90.37,90.37,90.37,90.37,24100000.0
2009-11-12 23:20:00,90.37,90.38,90.37,90.375,75500000.0
2009-11-12 23:21:00,90.375,90.38,90.37,90.38,157800000.0
2009-11-12 23:22:00,90.38,90.39,90.38,90.385,104600000.0
2009-11-12 23:23:00,90.385,90.4,90.375,90.38,387500000.0
2009-11-12 23:24:00,90.38,90.395,90.37,90.375,208200000.0
2009-11-12 23:25:00,90.375,90.375,90.375,90.375,271900000.0
2009-11-12 23:26:00,90.38,90.38,90.38,90.38,10400000.0
2009-11-12 23:27:00,90.38,90.38,90.38,90.38,50400000.0
2009-11-12 23:28:00,90.38,90.395,90.38,90.395,181500000.0
2009-11-12 23:29:00,90.395,90.405,90.395,90.395,305600001.0
2009-11-12 23:30:00,90.395,90.395,90.375,90.375,61800000.0
2009-11-12 23:31:00,90.375,90.375,90.375,90.375,48800000.0
2009-11-12 23:32:00,90.375,90.385,90.375,90.385,117200000.0
2009-11-12 23:33:00,90.385,90.385,90.38,90.38,97000000.0
2009-11-12 23:34:00,90.38,90.38,90.38,90.38,15400000.0
2009-11-12 23:35:00,90.375,90.375,90.375,90.375,161900000.0
2009-11-12 23:36:00,90.375,90.375,90.375,90.375,193100003.0
2009-11-12 23:37:00,90.375,90.375,90.375,90.375,160400002.0
2009-11-12 23:38:00,90.38,90.38,90.37,90.37,60700000.0
2009-11-12 23:39:00,90.37,90.38,90.37,90.375,283100000.0
2009-11-12 23:40:00,90.375,90.375,90.37,90.375,336000000.0
2009-11-12 23:41:00,90.375,90.375,90.365,90.365,251799994.0
2009-11-12 23:42:00,90.365,90.38,90.365,90.37,298899996.0
2009-11-12 23:43:00,90.37,90.37,90.35,90.355,147400000.0
2009-11-12 23:44:00,90.355,90.36,90.355,90.36,163400000.0
2009-11-12 23:45:00,90.36,90.38,90.355,90.355,331300000.0
2009-11-12 23:46:00,90.355,90.355,90.335,90.34,394099999.0
2009-11-12 23:47:00,90.345,90.345,90.345,90.345,115000000.0
2009-11-12 23:48:00,90.345,90.355,90.345,90.355,96100000.0
2009-11-12 23:49:00,90.355,90.365,90.34,90.355,274600000.0
2009-11-12 23:50:00,90.355,90.355,90.35,90.35,312800000.0
2009-11-12 23:51:00,90.35,90.35,90.34,90.35,163100000.0
2009-11-12 23:52:00,90.35,90.355,90.35,90.355,131400000.0
2009-11-12 23:53:00,90.355,90.36,90.355,90.36,121600000.0
2009-11-12 23:54:00,90.365,90.39,90.36,90.39,125000000.0
2009-11-12 23:55:00,90.39,90.395,90.375,90.38,157700000.0
2009-11-12 23:56:00,90.385,90.385,90.38,90.38,73600000.0
2009-11-12 23:57:00,90.38,90.38,90.365,90.375,443799997.0
2009-11-12 23:58:00,90.375,90.375,90.37,90.375,147999999.0
2009-11-12 23:59:00,90.36,90.365,90.345,90.355,229200000.0
2009-11-13 00:00:00,90.355,90.36,90.34,90.355,40000000.0
2009-11-13 00:01:00,90.355,90.355,90.34,90.34,14600000.0
2009-11-13 00:02:00,90.34,90.34,90.335,90.335,27400000.0
2009-11-13 00:03:00,90.335,90.335,90.325,90.33,7600000.0
2009-11-13 00:04:00,90.33,90.34,90.33,90.34,11400000.0
2009-11-13 00:05:00,90.335,90.335,90.335,90.335,12600000.0
2009-11-13 00:06:00,90.335,90.335,90.335,90.335,13400000.0
2009-11-13 00:07:00,90.335,90.335,90.33,90.33,11800000.0
2009-11-13 00:08:00,90.335,90.335,90.33,90.33,44600000.0
2009-11-13 00:09:00,90.33,90.33,90.33,90.33,10500000.0
2009-11-13 00:10:00,90.33,90.33,90.315,90.33,23600000.0
2009-11-13 00:11:00,90.33,90.33,90.33,90.33,15400000.0
2009-11-13 00:12:00,90.33,90.335,90.33,90.33,13800000.0
2009-11-13 00:13:00,90.33,90.35,90.33,90.35,18600000.0
2009-11-13 00:14:00,90.35,90.35,90.345,90.35,7200000.0
2009-11-13 00:15:00,90.35,90.35,90.35,90.35,2000000.0
2009-11-13 00:16:00,90.35,90.35,90.345,90.345,12500000.0
2009-11-13 00:17:00,90.345,90.345,90.32,90.32,23400000.0
2009-11-13 00:18:00,90.32,90.345,90.31,90.335,33800000.0
2009-11-13 00:19:00,90.335,90.335,90.32,90.32,10400000.0
2009-11-13 00:20:00,90.325,90.335,90.32,90.33,38000000.0
2009-11-13 00:21:00,90.335,90.335,90.33,90.33,19000000.0
2009-11-13 00:22:00,90.33,90.335,90.325,90.325,48400000.0
2009-11-13 00:23:00,90.325,90.325,90.325,90.325,5000000.0
2009-11-13 00:24:00,90.388,90.394,90.388,90.392,32200000.0
2009-11-13 00:25:00,90.32,90.34,90.32,90.34,32200000.0
2009-11-13 00:26:00,90.335,90.335,90.325,90.325,13000000.0
2009-11-13 00:27:00,90.325,90.325,90.315,90.32,14400000.0
2009-11-13 00:28:00,90.325,90.33,90.32,90.325,20800000.0
2009-11-13 00:29:00,90.32,90.325,90.31,90.31,25600000.0
2009-11-13 00:30:00,90.31,90.32,90.29,90.315,243699999.0
2009-11-13 00:31:00,90.32,90.325,90.315,90.32,42000000.0
2009-11-13 00:32:00,90.32,90.325,90.32,90.325,29500000.0
2009-11-13 00:33:00,90.33,90.335,90.325,90.335,7200000.0
2009-11-13 00:34:00,90.335,90.345,90.325,90.34,100500000.0
2009-11-13 00:35:00,90.34,90.34,90.33,90.33,93200000.0
2009-11-13 00:36:00,90.33,90.33,90.33,90.33,2000000.0
2009-11-13 00:37:00,90.325,90.325,90.325,90.325,37600000.0
2009-11-13 00:38:00,90.325,90.335,90.325,90.335,26800000.0
2009-11-13 00:39:00,90.335,90.335,90.335,90.335,5600000.0
2009-11-13 00:40:00,90.335,90.345,90.335,90.34,153500000.0
2009-11-13 00:41:00,90.34,90.35,90.335,90.34,123200000.0
2009-11-13 00:42:00,90.355,90.36,90.345,90.36,70800000.0
2009-11-13 00:43:00,90.36,90.37,90.36,90.37,62000000.0
2009-11-13 00:44:00,90.37,90.37,90.365,90.365,118400000.0
2009-11-13 00:45:00,90.37,90.38,90.37,90.375,120400000.0
2009-11-13 00:46:00,90.38,90.39,90.37,90.39,756300000.0
2009-11-13 00:47:00,90.39,90.4,90.39,90.4,1039700000.0
2009-11-13 00:48:00,90.4,90.4,90.385,90.39,1550099988.0
2009-11-13 00:49:00,90.39,90.39,90.375,90.375,821300000.0
2009-11-13 00:50:00,90.385,90.385,90.365,90.375,86800000.0
2009-11-13 00:51:00,90.375,90.385,90.375,90.375,320599997.0
2009-11-13 00:52:00,90.38,90.385,90.37,90.375,210000000.0
2009-11-13 00:53:00,90.38,90.385,90.375,90.385,888000000.0
2009-11-13 00:54:00,90.385,90.385,90.375,90.38,1359400000.0
2009-11-13 00:55:00,90.385,90.385,90.38,90.38,27540000.0
2009-11-13 00:56:00,90.38,90.385,90.37,90.375,247230000.0
2009-11-13 00:57:00,90.38,90.38,90.365,90.375,397799996.0
2009-11-13 00:58:00,90.38,90.38,90.375,90.38,120999999.0
2009-11-13 00:59:00,90.38,90.38,90.38,90.38,23600000.0
2009-11-13 01:00:00,90.385,90.385,90.375,90.38,731499988.0
2009-11-13 01:01:00,90.38,90.38,90.365,90.37,637200001.0
2009-11-13 01:02:00,90.37,90.375,90.37,90.375,58600000.0
2009-11-13 01:03:00,90.375,90.375,90.37,90.37,55000000.0
2009-11-13 01:04:00,90.375,90.375,90.37,90.375,125200000.0
2009-11-13 01:05:00,90.38,90.38,90.37,90.37,58799999.0
2009-11-13 01:06:00,90.375,90.375,90.37,90.375,100700000.0
2009-11-13 01:07:00,90.375,90.38,90.37,90.38,138300000.0
2009-11-13 01:08:00,90.38,90.38,90.37,90.375,140400000.0
2009-11-13 01:09:00,90.375,90.38,90.37,90.375,101699999.0
2009-11-13 01:10:00,90.37,90.375,90.37,90.375,128200000.0
2009-11-13 01:11:00,90.375,90.38,90.375,90.375,50099998.0
2009-11-13 01:12:00,90.38,90.38,90.375,90.38,757099976.0
2009-11-13 01:13:00,90.38,90.38,90.38,90.38,4200000.0
2009-11-13 01:14:00,90.38,90.38,90.37,90.38,102300000.0
2009-11-13 01:15:00,90.385,90.385,90.375,90.38,458000000.0
2009-11-13 01:16:00,90.38,90.385,90.375,90.385,922899990.0
2009-11-13 01:17:00,90.385,90.405,90.385,90.4,947600003.0
2009-11-13 01:18:00,90.405,90.405,90.395,90.4,292800000.0
2009-11-13 01:19:00,90.405,90.405,90.4,90.405,32599999.0
2009-11-13 01:20:00,90.405,90.405,90.405,90.405,40700000.0
2009-11-13 01:21:00,90.405,90.405,90.39,90.4,313800001.0
2009-11-13 01:22:00,90.405,90.405,90.4,90.4,6500000.0
2009-11-13 01:23:00,90.405,90.405,90.375,90.385,342099998.0
2009-11-13 01:24:00,90.39,90.395,90.39,90.395,188299999.0
2009-11-13 01:25:00,90.395,90.395,90.39,90.39,150500000.0
2009-11-13 01:26:00,90.39,90.405,90.39,90.4,830300004.0
2009-11-13 01:27:00,90.4,90.4,90.385,90.39,344370003.0
2009-11-13 01:28:00,90.39,90.39,90.39,90.39,47300000.0
2009-11-13 01:29:00,90.39,90.39,90.38,90.38,144500000.0
2009-11-13 01:30:00,90.38,90.38,90.37,90.37,292400000.0
2009-11-13 01:31:00,90.37,90.37,90.35,90.36,342700000.0
2009-11-13 01:32:00,90.36,90.365,90.355,90.355,405900000.0
2009-11-13 01:33:00,90.355,90.355,90.345,90.35,149400000.0
2009-11-13 01:34:00,90.35,90.355,90.315,90.315,248300000.0
2009-11-13 01:35:00,90.315,90.33,90.305,90.32,259900000.0
2009-11-13 01:36:00,90.32,90.325,90.315,90.325,188000000.0
2009-11-13 01:37:00,90.325,90.33,90.325,90.325,117900000.0
2009-11-13 01:38:00,90.325,90.325,90.31,90.315,129900000.0
2009-11-13 01:39:00,90.315,90.325,90.315,90.325,141500000.0
2009-11-13 01:40:00,90.325,90.325,90.325,90.325,7200000.0
2009-11-13 01:41:00,90.325,90.325,90.32,90.32,63300000.0
2009-11-13 01:42:00,90.32,90.32,90.31,90.31,138500000.0
2009-11-13 01:43:00,90.31,90.31,90.29,90.29,242600000.0
2009-11-13 01:44:00,90.29,90.29,90.28,90.28,483600002.0
2009-11-13 01:45:00,90.285,90.285,90.265,90.28,757100000.0
2009-11-13 01:46:00,90.285,90.3,90.285,90.29,346300003.0
2009-11-13 01:47:00,90.29,90.295,90.285,90.29,243200000.0
2009-11-13 01:48:00,90.29,90.29,90.285,90.285,209200000.0
2009-11-13 01:49:00,90.285,90.285,90.275,90.28,195300000.0
2009-11-13 01:50:00,90.28,90.29,90.275,90.285,260900000.0
2009-11-13 01:51:00,90.29,90.3,90.29,90.3,49800000.0
2009-11-13 01:52:00,90.3,90.3,90.3,90.3,4700000.0
2009-11-13 01:53:00,90.3,90.3,90.29,90.3,99200000.0
2009-11-13 01:54:00,90.305,90.32,90.305,90.305,285900000.0
2009-11-13 01:55:00,90.305,90.305,90.275,90.28,377899999.0
2009-11-13 01:56:00,90.28,90.305,90.28,90.3,295100002.0
2009-11-13 01:57:00,90.3,90.3,90.275,90.275,230799999.0
2009-11-13 01:58:00,90.28,90.29,90.28,90.29,122000000.0
2009-11-13 01:59:00,90.285,90.285,90.285,90.285,55900000.0
2009-11-13 02:00:00,90.28,90.285,90.27,90.28,484500001.0
2009-11-13 02:01:00,90.28,90.28,90.245,90.255,876899999.0
2009-11-13 02:02:00,90.255,90.26,90.255,90.255,696800003.0
2009-11-13 02:03:00,90.255,90.265,90.245,90.255,549500002.0
2009-11-13 02:04:00,90.255,90.275,90.255,90.265,540000001.0
2009-11-13 02:05:00,90.265,90.28,90.265,90.275,398200000.0
2009-11-13 02:06:00,90.275,90.275,90.27,90.27,487500000.0
2009-11-13 02:07:00,90.27,90.28,90.27,90.27,192200000.0
2009-11-13 02:08:00,90.27,90.275,90.27,90.27,223700000.0
2009-11-13 02:09:00,90.27,90.28,90.27,90.28,137400000.0
2009-11-13 02:10:00,90.28,90.28,90.27,90.275,191000000.0
2009-11-13 02:11:00,90.27,90.27,90.27,90.27,5500000.0
2009-11-13 02:12:00,90.27,90.27,90.25,90.255,118200000.0
2009-11-13 02:13:00,90.25,90.285,90.245,90.27,315200000.0
2009-11-13 02:14:00,90.27,90.27,90.26,90.26,96600000.0
2009-11-13 02:15:00,90.265,90.265,90.23,90.23,354199999.0
2009-11-13 02:16:00,90.23,90.25,90.225,90.24,82000000.0
2009-11-13 02:17:00,90.24,90.24,90.23,90.235,54400000.0
2009-11-13 02:18:00,90.24,90.24,90.225,90.23,42800000.0
2009-11-13 02:19:00,90.23,90.23,90.22,90.225,77000000.0
2009-11-13 02:20:00,90.23,90.23,90.22,90.22,83000000.0
2009-11-13 02:21:00,90.22,90.23,90.22,90.23,48000000.0
2009-11-13 02:22:00,90.225,90.23,90.195,90.2,154000000.0
2009-11-13 02:23:00,90.2,90.215,90.19,90.215,234700001.0
2009-11-13 02:24:00,90.215,90.225,90.21,90.21,328700000.0
2009-11-13 02:25:00,90.21,90.21,90.19,90.21,135800000.0
2009-11-13 02:26:00,90.21,90.22,90.21,90.22,261400000.0
2009-11-13 02:27:00,90.22,90.235,90.22,90.235,219800000.0
2009-11-13 02:28:00,90.235,90.245,90.225,90.225,289800000.0
2009-11-13 02:29:00,90.23,90.23,90.22,90.23,243500000.0
2009-11-13 02:30:00,90.23,90.23,90.22,90.225,248700000.0
2009-11-13 02:31:00,90.22,90.23,90.2,90.205,348500000.0
2009-11-13 02:32:00,90.205,90.225,90.2,90.22,185200000.0
2009-11-13 02:33:00,90.215,90.22,90.215,90.22,196700000.0
2009-11-13 02:34:00,90.22,90.24,90.22,90.24,144100000.0
2009-11-13 02:35:00,90.24,90.27,90.24,90.265,151300000.0
2009-11-13 02:36:00,90.26,90.28,90.26,90.28,81200000.0
2009-11-13 02:37:00,90.275,90.28,90.265,90.28,75500000.0
2009-11-13 02:38:00,90.285,90.285,90.285,90.285,15500000.0
2009-11-13 02:39:00,90.285,90.295,90.285,90.295,47000000.0
2009-11-13 02:40:00,90.295,90.305,90.29,90.29,138800000.0
2009-11-13 02:41:00,90.275,90.285,90.27,90.285,124100000.0
2009-11-13 02:42:00,90.28,90.285,90.28,90.285,89600000.0
2009-11-13 02:43:00,90.285,90.285,90.28,90.28,108400000.0
2009-11-13 02:44:00,90.28,90.29,90.275,90.29,131300000.0
2009-11-13 02:45:00,90.29,90.295,90.29,90.295,18900000.0
2009-11-13 02:46:00,90.295,90.305,90.295,90.305,86100000.0
2009-11-13 02:47:00,90.305,90.32,90.3,90.315,81600000.0
2009-11-13 02:48:00,90.315,90.32,90.305,90.32,80999998.0
2009-11-13 02:49:00,90.325,90.33,90.31,90.315,169600000.0
2009-11-13 02:50:00,90.315,90.33,90.31,90.325,1112100000.0
2009-11-13 02:51:00,90.325,90.35,90.325,90.35,1846299996.0
2009-11-13 02:52:00,90.345,90.345,90.335,90.34,141800000.0
2009-11-13 02:53:00,90.34,90.35,90.34,90.35,191900000.0
2009-11-13 02:54:00,90.35,90.35,90.31,90.33,424600000.0
2009-11-13 02:55:00,90.325,90.33,90.3,90.315,440600000.0
2009-11-13 02:56:00,90.315,90.32,90.315,90.32,77400000.0
2009-11-13 02:57:00,90.32,90.32,90.305,90.305,114500000.0
2009-11-13 02:58:00,90.305,90.305,90.285,90.295,272000000.0
2009-11-13 02:59:00,90.29,90.3,90.27,90.28,500400000.0
2009-11-13 03:00:00,90.28,90.3,90.27,90.295,188500000.0
2009-11-13 03:01:00,90.295,90.3,90.29,90.295,79600000.0
2009-11-13 03:02:00,90.295,90.31,90.295,90.305,86200000.0
2009-11-13 03:03:00,90.3,90.32,90.3,90.31,125699999.0
2009-11-13 03:04:00,90.31,90.32,90.31,90.31,225600000.0
2009-11-13 03:05:00,90.31,90.32,90.31,90.31,201700000.0
2009-11-13 03:06:00,90.31,90.31,90.3,90.305,228900000.0
2009-11-13 03:07:00,90.305,90.31,90.3,90.31,223600000.0
2009-11-13 03:08:00,90.315,90.32,90.31,90.315,153700000.0
2009-11-13 03:09:00,90.315,90.315,90.3,90.3,498600006.0
2009-11-13 03:10:00,90.3,90.31,90.3,90.3,317200000.0
2009-11-13 03:11:00,90.305,90.31,90.3,90.3,135500000.0
2009-11-13 03:12:00,90.3,90.31,90.3,90.31,94900000.0
2009-11-13 03:13:00,90.31,90.31,90.305,90.31,123700000.0
2009-11-13 03:14:00,90.31,90.31,90.305,90.305,55700000.0
2009-11-13 03:15:00,90.305,90.31,90.3,90.3,117100000.0
2009-11-13 03:16:00,90.3,90.305,90.3,90.3,101800000.0
2009-11-13 03:17:00,90.3,90.305,90.3,90.3,38900000.0
2009-11-13 03:18:00,90.3,90.3,90.275,90.275,146200000.0
2009-11-13 03:19:00,90.28,90.28,90.26,90.26,125200000.0
2009-11-13 03:20:00,90.26,90.27,90.26,90.265,106600000.0
2009-11-13 03:21:00,90.26,90.265,90.235,90.245,321900000.0
2009-11-13 03:22:00,90.245,90.25,90.24,90.24,210100000.0
2009-11-13 03:23:00,90.245,90.25,90.24,90.245,169100000.0
2009-11-13 03:24:00,90.25,90.295,90.24,90.28,554500001.0
2009-11-13 03:25:00,90.28,90.285,90.265,90.27,244200000.0
2009-11-13 03:26:00,90.265,90.27,90.265,90.27,81900000.0
2009-11-13 03:27:00,90.27,90.27,90.27,90.27,1000000.0
2009-11-13 03:28:00,90.27,90.27,90.26,90.27,153700000.0
2009-11-13 03:29:00,90.275,90.29,90.275,90.285,63600000.0
2009-11-13 03:30:00,90.285,90.285,90.26,90.27,356900000.0
2009-11-13 03:31:00,90.27,90.27,90.265,90.265,11200000.0
2009-11-13 03:32:00,90.265,90.27,90.265,90.265,60000000.0
2009-11-13 03:33:00,90.265,90.265,90.25,90.25,260200000.0
2009-11-13 03:34:00,90.25,90.25,90.24,90.245,195800000.0
2009-11-13 03:35:00,90.245,90.26,90.245,90.26,179500000.0
2009-11-13 03:36:00,90.26,90.28,90.26,90.28,79600000.0
2009-11-13 03:37:00,90.28,90.28,90.265,90.27,189800000.0
2009-11-13 03:38:00,90.275,90.305,90.275,90.305,448400000.0
2009-11-13 03:39:00,90.305,90.31,90.28,90.285,312000000.0
2009-11-13 03:40:00,90.285,90.29,90.285,90.29,89700000.0
2009-11-13 03:41:00,90.29,90.29,90.28,90.28,108700000.0
2009-11-13 03:42:00,90.28,90.28,90.265,90.265,126800000.0
2009-11-13 03:43:00,90.265,90.27,90.26,90.265,100200000.0
2009-11-13 03:44:00,90.265,90.27,90.26,90.26,138600000.0
2009-11-13 03:45:00,90.26,90.26,90.255,90.26,48600000.0
2009-11-13 03:46:00,90.26,90.26,90.25,90.25,169000000.0
2009-11-13 03:47:00,90.25,90.25,90.245,90.25,93000000.0
2009-11-13 03:48:00,90.25,90.25,90.245,90.245,65900000.0
2009-11-13 03:49:00,90.245,90.255,90.245,90.25,65100000.0
2009-11-13 03:50:00,90.25,90.25,90.25,90.25,43300000.0
2009-11-13 03:51:00,90.25,90.25,90.25,90.25,5700000.0
2009-11-13 03:52:00,90.255,90.255,90.25,90.255,80800000.0
2009-11-13 03:53:00,90.25,90.25,90.24,90.24,207800000.0
2009-11-13 03:54:00,90.24,90.24,90.23,90.235,202400000.0
2009-11-13 03:55:00,90.235,90.24,90.23,90.235,169500000.0
2009-11-13 03:56:00,90.235,90.24,90.225,90.225,137500000.0
2009-11-13 03:57:00,90.23,90.24,90.23,90.235,108300000.0
2009-11-13 03:58:00,90.235,90.24,90.23,90.23,78800000.0
2009-11-13 03:59:00,90.23,90.245,90.23,90.245,392599998.0
2009-11-13 04:00:00,90.245,90.245,90.22,90.235,193700000.0
2009-11-13 04:01:00,90.235,90.25,90.23,90.23,268300000.0
2009-11-13 04:02:00,90.23,90.24,90.23,90.24,228900000.0
2009-11-13 04:03:00,90.24,90.24,90.23,90.23,148100000.0
2009-11-13 04:04:00,90.23,90.23,90.22,90.22,182700000.0
2009-11-13 04:05:00,90.215,90.22,90.215,90.22,146000000.0
2009-11-13 04:06:00,90.22,90.23,90.215,90.22,208700000.0
2009-11-13 04:07:00,90.22,90.225,90.2,90.21,223200000.0
2009-11-13 04:08:00,90.205,90.22,90.205,90.22,199799999.0
2009-11-13 04:09:00,90.215,90.215,90.215,90.215,37500000.0
2009-11-13 04:10:00,90.22,90.22,90.21,90.215,212000000.0
2009-11-13 04:11:00,90.215,90.22,90.2,90.22,184900000.0
2009-11-13 04:12:00,90.22,90.22,90.22,90.22,9700000.0
2009-11-13 04:13:00,90.22,90.22,90.215,90.22,228799998.0
2009-11-13 04:14:00,90.22,90.225,90.22,90.22,62200000.0
2009-11-13 04:15:00,90.22,90.22,90.21,90.22,122500000.0
2009-11-13 04:16:00,90.215,90.23,90.215,90.23,230800000.0
2009-11-13 04:17:00,90.23,90.23,90.225,90.23,135500000.0
2009-11-13 04:18:00,90.23,90.23,90.22,90.22,131400000.0
2009-11-13 04:19:00,90.22,90.23,90.22,90.23,63200000.0
2009-11-13 04:20:00,90.23,90.23,90.22,90.23,135700000.0
2009-11-13 04:21:00,90.23,90.23,90.23,90.23,4000000.0
2009-11-13 04:22:00,90.225,90.23,90.22,90.23,130700000.0
2009-11-13 04:23:00,90.23,90.235,90.23,90.235,98700000.0
2009-11-13 04:24:00,90.235,90.25,90.235,90.25,232100000.0
2009-11-13 04:25:00,90.255,90.26,90.25,90.26,105100000.0
2009-11-13 04:26:00,90.255,90.255,90.25,90.25,79000000.0
2009-11-13 04:27:00,90.25,90.25,90.245,90.245,34000000.0
2009-11-13 04:28:00,90.255,90.255,90.25,90.25,133100000.0
2009-11-13 04:29:00,90.25,90.255,90.25,90.25,144100000.0
2009-11-13 04:30:00,90.25,90.25,90.235,90.24,208300000.0
2009-11-13 04:31:00,90.24,90.24,90.24,90.24,12700000.0
2009-11-13 04:32:00,90.24,90.24,90.24,90.24,28000000.0
2009-11-13 04:33:00,90.24,90.24,90.205,90.215,364500000.0
2009-11-13 04:34:00,90.215,90.22,90.21,90.22,219900000.0
2009-11-13 04:35:00,90.22,90.22,90.215,90.22,141300000.0
2009-11-13 04:36:00,90.22,90.22,90.21,90.215,227900000.0
2009-11-13 04:37:00,90.215,90.23,90.21,90.225,380500000.0
2009-11-13 04:38:00,90.225,90.235,90.22,90.225,152900000.0
2009-11-13 04:39:00,90.23,90.23,90.22,90.22,124200000.0
2009-11-13 04:40:00,90.22,90.22,90.21,90.21,59700000.0
2009-11-13 04:41:00,90.21,90.21,90.21,90.21,98500000.0
2009-11-13 04:42:00,90.215,90.215,90.2,90.2,119400000.0
2009-11-13 04:43:00,90.2,90.2,90.19,90.2,135800000.0
2009-11-13 04:44:00,90.195,90.205,90.195,90.2,85800000.0
2009-11-13 04:45:00,90.2,90.205,90.195,90.2,130700000.0
2009-11-13 04:46:00,90.2,90.205,90.2,90.2,98200000.0
2009-11-13 04:47:00,90.205,90.205,90.2,90.2,29200000.0
2009-11-13 04:48:00,90.2,90.2,90.2,90.2,13400000.0
2009-11-13 04:49:00,90.2,90.2,90.19,90.195,105700000.0
2009-11-13 04:50:00,90.195,90.195,90.185,90.19,208200000.0
2009-11-13 04:51:00,90.19,90.205,90.19,90.2,140900000.0
2009-11-13 04:52:00,90.2,90.205,90.2,90.2,56700000.0
2009-11-13 04:53:00,90.205,90.21,90.195,90.21,210500000.0
2009-11-13 04:54:00,90.21,90.21,90.2,90.2,190600000.0
2009-11-13 04:55:00,90.205,90.21,90.2,90.205,211100000.0
2009-11-13 04:56:00,90.205,90.215,90.205,90.21,441200000.0
2009-11-13 04:57:00,90.21,90.225,90.21,90.22,204699999.0
2009-11-13 04:58:00,90.22,90.22,90.21,90.21,100300000.0
2009-11-13 04:59:00,90.21,90.21,90.21,90.21,75900000.0
2009-11-13 05:00:00,90.21,90.22,90.205,90.21,198000000.0
2009-11-13 05:01:00,90.21,90.22,90.21,90.215,124000000.0
2009-11-13 05:02:00,90.215,90.22,90.205,90.21,447199999.0
2009-11-13 05:03:00,90.21,90.21,90.195,90.2,105800000.0
2009-11-13 05:04:00,90.195,90.195,90.19,90.195,138600000.0
2009-11-13 05:05:00,90.195,90.195,90.19,90.19,107100000.0
2009-11-13 05:06:00,90.19,90.195,90.185,90.19,246100000.0
2009-11-13 05:07:00,90.19,90.19,90.18,90.185,219500000.0
2009-11-13 05:08:00,90.185,90.185,90.18,90.18,67800000.0
2009-11-13 05:09:00,90.175,90.175,90.14,90.145,378500000.0
2009-11-13 05:10:00,90.145,90.165,90.14,90.16,245700000.0
2009-11-13 05:11:00,90.16,90.19,90.16,90.18,446600000.0
2009-11-13 05:12:00,90.18,90.19,90.165,90.18,207500000.0
2009-11-13 05:13:00,90.18,90.195,90.175,90.195,75700000.0
2009-11-13 05:14:00,90.2,90.205,90.2,90.2,117200000.0
2009-11-13 05:15:00,90.2,90.2,90.2,90.2,5700000.0
2009-11-13 05:16:00,90.195,90.21,90.195,90.21,230400000.0
2009-11-13 05:17:00,90.21,90.22,90.205,90.22,277600000.0
2009-11-13 05:18:00,90.22,90.245,90.22,90.23,308600000.0
2009-11-13 05:19:00,90.23,90.235,90.23,90.23,111400000.0
2009-11-13 05:20:00,90.23,90.23,90.195,90.2,177700000.0
2009-11-13 05:21:00,90.2,90.2,90.185,90.19,269500000.0
2009-11-13 05:22:00,90.19,90.205,90.19,90.2,298600000.0
2009-11-13 05:23:00,90.2,90.23,90.2,90.22,401300000.0
2009-11-13 05:24:00,90.22,90.22,90.2,90.2,109300000.0
2009-11-13 05:25:00,90.2,90.21,90.2,90.2,125300000.0
2009-11-13 05:26:00,90.21,90.215,90.205,90.205,214600000.0
2009-11-13 05:27:00,90.21,90.21,90.195,90.2,218000000.0
2009-11-13 05:28:00,90.2,90.2,90.195,90.2,146500000.0
2009-11-13 05:29:00,90.2,90.2,90.195,90.2,77300000.0
2009-11-13 05:30:00,90.2,90.22,90.19,90.22,121900000.0
2009-11-13 05:31:00,90.215,90.225,90.215,90.215,101000000.0
2009-11-13 05:32:00,90.22,90.23,90.22,90.225,103900000.0
2009-11-13 05:33:00,90.225,90.225,90.22,90.225,152600000.0
2009-11-13 05:34:00,90.225,90.235,90.22,90.235,268600001.0
2009-11-13 05:35:00,90.24,90.24,90.23,90.23,88400000.0
2009-11-13 05:36:00,90.23,90.23,90.22,90.225,98800000.0
2009-11-13 05:37:00,90.225,90.225,90.22,90.22,100600000.0
2009-11-13 05:38:00,90.225,90.225,90.22,90.22,112600000.0
2009-11-13 05:39:00,90.22,90.225,90.22,90.225,45800000.0
2009-11-13 05:40:00,90.225,90.225,90.22,90.22,44900000.0
2009-11-13 05:41:00,90.22,90.22,90.215,90.22,18800000.0
2009-11-13 05:42:00,90.24,90.25,90.235,90.24,310500000.0
2009-11-13 05:43:00,90.24,90.24,90.235,90.24,54300000.0
2009-11-13 05:44:00,90.24,90.24,90.24,90.24,6300000.0
2009-11-13 05:45:00,90.24,90.24,90.24,90.24,44300000.0
2009-11-13 05:46:00,90.24,90.24,90.23,90.24,234300000.0
2009-11-13 05:47:00,90.24,90.25,90.24,90.25,254600000.0
2009-11-13 05:48:00,90.245,90.255,90.245,90.255,72200000.0
2009-11-13 05:49:00,90.255,90.255,90.235,90.24,156200000.0
2009-11-13 05:50:00,90.245,90.245,90.24,90.24,46100000.0
2009-11-13 05:51:00,90.24,90.24,90.24,90.24,92000000.0
2009-11-13 05:52:00,90.24,90.24,90.24,90.24,16700000.0
2009-11-13 05:53:00,90.24,90.24,90.24,90.24,144700000.0
2009-11-13 05:54:00,90.24,90.24,90.23,90.235,62400000.0
2009-11-13 05:55:00,90.23,90.235,90.22,90.23,205100000.0
2009-11-13 05:56:00,90.23,90.23,90.225,90.23,85600000.0
2009-11-13 05:57:00,90.225,90.23,90.215,90.215,164700000.0
2009-11-13 05:58:00,90.215,90.22,90.18,90.2,333800000.0
2009-11-13 05:59:00,90.2,90.2,90.2,90.2,64800000.0
2009-11-13 06:00:00,90.2,90.2,90.2,90.2,18100000.0
2009-11-13 06:01:00,90.2,90.2,90.195,90.2,147199999.0
2009-11-13 06:02:00,90.195,90.2,90.19,90.19,205000000.0
2009-11-13 06:03:00,90.19,90.195,90.18,90.18,116900000.0
2009-11-13 06:04:00,90.18,90.18,90.17,90.17,148500000.0
2009-11-13 06:05:00,90.175,90.19,90.17,90.185,227700000.0
2009-11-13 06:06:00,90.185,90.185,90.18,90.185,102100000.0
2009-11-13 06:07:00,90.185,90.19,90.18,90.19,116600000.0
2009-11-13 06:08:00,90.19,90.19,90.18,90.18,86900000.0
2009-11-13 06:09:00,90.185,90.19,90.175,90.18,119000000.0
2009-11-13 06:10:00,90.18,90.19,90.18,90.18,112500000.0
2009-11-13 06:11:00,90.18,90.185,90.18,90.185,21500000.0
2009-11-13 06:12:00,90.185,90.19,90.185,90.19,131400000.0
2009-11-13 06:13:00,90.19,90.19,90.19,90.19,19000000.0
2009-11-13 06:14:00,90.19,90.19,90.185,90.185,65300000.0
2009-11-13 06:15:00,90.185,90.19,90.185,90.19,93100000.0
2009-11-13 06:16:00,90.19,90.205,90.19,90.2,82300000.0
2009-11-13 06:17:00,90.2,90.2,90.2,90.2,203500000.0
2009-11-13 06:18:00,90.2,90.21,90.195,90.195,199100000.0
2009-11-13 06:19:00,90.195,90.195,90.185,90.19,107000000.0
2009-11-13 06:20:00,90.19,90.19,90.19,90.19,14100000.0
2009-11-13 06:21:00,90.19,90.21,90.19,90.21,228400000.0
2009-11-13 06:22:00,90.22,90.24,90.22,90.23,170600000.0
2009-11-13 06:23:00,90.23,90.23,90.22,90.23,217700000.0
2009-11-13 06:24:00,90.23,90.23,90.23,90.23,12000000.0
2009-11-13 06:25:00,90.23,90.24,90.225,90.24,242000001.0
2009-11-13 06:26:00,90.235,90.25,90.235,90.25,117000000.0
2009-11-13 06:27:00,90.25,90.25,90.235,90.24,137700001.0
2009-11-13 06:28:00,90.24,90.245,90.24,90.24,94200000.0
2009-11-13 06:29:00,90.24,90.24,90.225,90.23,289100000.0
2009-11-13 06:30:00,90.23,90.235,90.225,90.225,201200000.0
2009-11-13 06:31:00,90.23,90.23,90.225,90.225,102800000.0
2009-11-13 06:32:00,90.23,90.235,90.225,90.23,206600000.0
2009-11-13 06:33:00,90.23,90.235,90.225,90.23,189800000.0
2009-11-13 06:34:00,90.23,90.23,90.215,90.23,137500000.0
2009-11-13 06:35:00,90.23,90.235,90.225,90.225,210900001.0
2009-11-13 06:36:00,90.225,90.225,90.225,90.225,42300000.0
2009-11-13 06:37:00,90.22,90.23,90.22,90.225,184900000.0
2009-11-13 06:38:00,90.225,90.23,90.225,90.23,66900000.0
2009-11-13 06:39:00,90.225,90.225,90.215,90.22,213400000.0
2009-11-13 06:40:00,90.22,90.23,90.22,90.23,89900000.0
2009-11-13 06:41:00,90.225,90.225,90.21,90.21,299900000.0
2009-11-13 06:42:00,90.21,90.235,90.21,90.225,199100000.0
2009-11-13 06:43:00,90.225,90.23,90.22,90.22,122900000.0
2009-11-13 06:44:00,90.22,90.22,90.205,90.205,112900000.0
2009-11-13 06:45:00,90.205,90.21,90.2,90.205,106000000.0
2009-11-13 06:46:00,90.205,90.21,90.185,90.185,287900000.0
2009-11-13 06:47:00,90.185,90.19,90.18,90.185,264900000.0
2009-11-13 06:48:00,90.185,90.19,90.175,90.175,149000000.0
2009-11-13 06:49:00,90.175,90.185,90.17,90.18,324000000.0
2009-11-13 06:50:00,90.18,90.18,90.17,90.18,239900000.0
2009-11-13 06:51:00,90.18,90.185,90.17,90.185,129800000.0
2009-11-13 06:52:00,90.185,90.19,90.185,90.185,64700000.0
2009-11-13 06:53:00,90.19,90.19,90.18,90.18,322800000.0
2009-11-13 06:54:00,90.185,90.185,90.18,90.18,170100000.0
2009-11-13 06:55:00,90.18,90.18,90.17,90.18,215000000.0
2009-11-13 06:56:00,90.18,90.19,90.18,90.19,219000000.0
2009-11-13 06:57:00,90.19,90.205,90.19,90.205,204700000.0
2009-11-13 06:58:00,90.205,90.22,90.205,90.22,225000000.0
2009-11-13 06:59:00,90.22,90.22,90.21,90.215,140600000.0
2009-11-13 07:00:00,90.22,90.22,90.21,90.22,195100000.0
2009-11-13 07:01:00,90.22,90.22,90.22,90.22,30800000.0
2009-11-13 07:02:00,90.22,90.22,90.22,90.22,18700000.0
2009-11-13 07:03:00,90.22,90.23,90.22,90.23,117000000.0
2009-11-13 07:04:00,90.23,90.23,90.22,90.225,153900000.0
2009-11-13 07:05:00,90.225,90.225,90.21,90.215,127600000.0
2009-11-13 07:06:00,90.215,90.22,90.21,90.215,156900000.0
2009-11-13 07:07:00,90.215,90.22,90.215,90.22,70200000.0
2009-11-13 07:08:00,90.215,90.22,90.215,90.22,130100000.0
2009-11-13 07:09:00,90.22,90.22,90.215,90.22,166300001.0
2009-11-13 07:10:00,90.215,90.215,90.215,90.215,66000000.0
2009-11-13 07:11:00,90.215,90.22,90.205,90.21,227500000.0
2009-11-13 07:12:00,90.21,90.21,90.205,90.21,66300000.0
2009-11-13 07:13:00,90.21,90.21,90.19,90.195,176200000.0
2009-11-13 07:14:00,90.2,90.2,90.195,90.195,119200000.0
2009-11-13 07:15:00,90.195,90.215,90.195,90.21,204900000.0
2009-11-13 07:16:00,90.21,90.215,90.21,90.21,167200000.0
2009-11-13 07:17:00,90.21,90.21,90.205,90.205,63900000.0
2009-11-13 07:18:00,90.205,90.225,90.205,90.225,346000000.0
2009-11-13 07:19:00,90.225,90.225,90.21,90.21,559100000.0
2009-11-13 07:20:00,90.21,90.22,90.21,90.215,105500000.0
2009-11-13 07:21:00,90.215,90.235,90.215,90.225,287300000.0
2009-11-13 07:22:00,90.225,90.235,90.22,90.23,224900000.0
2009-11-13 07:23:00,90.23,90.23,90.225,90.23,144000000.0
2009-11-13 07:24:00,90.23,90.235,90.23,90.23,238800000.0
2009-11-13 07:25:00,90.23,90.235,90.23,90.23,285700000.0
2009-11-13 07:26:00,90.23,90.23,90.23,90.23,100800000.0
2009-11-13 07:27:00,90.23,90.24,90.23,90.23,110100000.0
2009-11-13 07:28:00,90.23,90.23,90.215,90.22,153200000.0
2009-11-13 07:29:00,90.215,90.23,90.215,90.23,148400000.0
2009-11-13 07:30:00,90.23,90.23,90.22,90.22,101900000.0
2009-11-13 07:31:00,90.22,90.235,90.215,90.23,276100000.0
2009-11-13 07:32:00,90.23,90.23,90.215,90.215,121100000.0
2009-11-13 07:33:00,90.215,90.215,90.215,90.215,4700000.0
2009-11-13 07:34:00,90.215,90.22,90.215,90.22,82200000.0
2009-11-13 07:35:00,90.22,90.22,90.22,90.22,56100000.0
2009-11-13 07:36:00,90.22,90.235,90.22,90.23,302000000.0
2009-11-13 07:37:00,90.23,90.235,90.23,90.23,46900000.0
2009-11-13 07:38:00,90.23,90.23,90.22,90.23,175100000.0
2009-11-13 07:39:00,90.225,90.225,90.225,90.225,33000000.0
2009-11-13 07:40:00,90.225,90.23,90.225,90.23,222400000.0
2009-11-13 07:41:00,90.23,90.23,90.21,90.215,399600000.0
2009-11-13 07:42:00,90.22,90.225,90.215,90.22,333800000.0
2009-11-13 07:43:00,90.215,90.22,90.21,90.21,135800000.0
2009-11-13 07:44:00,90.21,90.21,90.2,90.205,135000000.0
2009-11-13 07:45:00,90.205,90.21,90.2,90.2,148700000.0
2009-11-13 07:46:00,90.2,90.2,90.19,90.19,151700000.0
2009-11-13 07:47:00,90.343,90.343,90.335,90.343,75800000.0
2009-11-13 07:48:00,90.185,90.19,90.185,90.19,75800000.0
2009-11-13 07:49:00,90.19,90.2,90.19,90.195,93000000.0
2009-11-13 07:50:00,90.195,90.205,90.19,90.205,196900000.0
2009-11-13 07:51:00,90.205,90.23,90.2,90.205,345000000.0
2009-11-13 07:52:00,90.205,90.215,90.205,90.21,179800000.0
2009-11-13 07:53:00,90.21,90.22,90.205,90.22,184600000.0
2009-11-13 07:54:00,90.22,90.22,90.21,90.215,62900000.0
2009-11-13 07:55:00,90.215,90.215,90.21,90.21,92700000.0
2009-11-13 07:56:00,90.21,90.21,90.2,90.21,454900000.0
2009-11-13 07:57:00,90.21,90.22,90.205,90.205,384900000.0
2009-11-13 07:58:00,90.21,90.22,90.21,90.22,270100000.0
2009-11-13 07:59:00,90.22,90.23,90.215,90.225,195200000.0
2009-11-13 08:00:00,90.23,90.23,90.215,90.22,73500000.0
2009-11-13 08:01:00,90.215,90.225,90.215,90.22,159500000.0
2009-11-13 08:02:00,90.22,90.235,90.22,90.23,256700000.0
2009-11-13 08:03:00,90.23,90.23,90.22,90.225,159200000.0
2009-11-13 08:04:00,90.225,90.225,90.215,90.22,190700000.0
2009-11-13 08:05:00,90.22,90.23,90.215,90.23,407800000.0
2009-11-13 08:06:00,90.225,90.23,90.22,90.22,267000000.0
2009-11-13 08:07:00,90.225,90.235,90.215,90.215,350200000.0
2009-11-13 08:08:00,90.215,90.22,90.205,90.205,130600000.0
2009-11-13 08:09:00,90.21,90.22,90.21,90.22,116900000.0
2009-11-13 08:10:00,90.22,90.23,90.22,90.23,230100000.0
2009-11-13 08:11:00,90.23,90.23,90.22,90.22,304900000.0
2009-11-13 08:12:00,90.225,90.225,90.21,90.22,498800000.0
2009-11-13 08:13:00,90.22,90.225,90.215,90.225,487000000.0
2009-11-13 08:14:00,90.225,90.225,90.225,90.225,385600000.0
2009-11-13 08:15:00,90.225,90.225,90.21,90.21,327900000.0
2009-11-13 08:16:00,90.21,90.225,90.21,90.225,202300000.0
2009-11-13 08:17:00,90.22,90.23,90.22,90.23,195500000.0
2009-11-13 08:18:00,90.23,90.23,90.23,90.23,50100000.0
2009-11-13 08:19:00,90.23,90.23,90.22,90.225,106500000.0
2009-11-13 08:20:00,90.225,90.225,90.22,90.225,234900000.0
2009-11-13 08:21:00,90.225,90.225,90.22,90.22,248100000.0
2009-11-13 08:22:00,90.225,90.225,90.225,90.225,89300000.0
2009-11-13 08:23:00,90.225,90.235,90.225,90.235,161700000.0
2009-11-13 08:24:00,90.235,90.235,90.22,90.22,150600000.0
2009-11-13 08:25:00,90.22,90.23,90.22,90.225,255000000.0
2009-11-13 08:26:00,90.23,90.235,90.22,90.225,357800000.0
2009-11-13 08:27:00,90.225,90.235,90.22,90.23,230900000.0
2009-11-13 08:28:00,90.23,90.23,90.22,90.225,101400000.0
2009-11-13 08:29:00,90.23,90.24,90.23,90.235,332100000.0
2009-11-13 08:30:00,90.235,90.235,90.235,90.235,98000000.0
2009-11-13 08:31:00,90.235,90.24,90.235,90.24,61200000.0
2009-11-13 08:32:00,90.24,90.24,90.225,90.23,337000000.0
2009-11-13 08:33:00,90.23,90.24,90.23,90.235,257200000.0
2009-11-13 08:34:00,90.24,90.24,90.23,90.23,41500000.0
2009-11-13 08:35:00,90.23,90.235,90.225,90.23,127900000.0
2009-11-13 08:36:00,90.23,90.235,90.22,90.23,501900000.0
2009-11-13 08:37:00,90.23,90.23,90.23,90.23,178100000.0
2009-11-13 08:38:00,90.23,90.235,90.23,90.23,338600000.0
2009-11-13 08:39:00,90.23,90.245,90.23,90.245,339000000.0
2009-11-13 08:40:00,90.245,90.245,90.24,90.245,283100000.0
2009-11-13 08:41:00,90.245,90.26,90.245,90.255,127100000.0
2009-11-13 08:42:00,90.26,90.29,90.255,90.29,297400000.0
2009-11-13 08:43:00,90.305,90.31,90.27,90.29,512600000.0
2009-11-13 08:44:00,90.29,90.32,90.29,90.32,264600000.0
2009-11-13 08:45:00,90.315,90.335,90.315,90.32,659900000.0
2009-11-13 08:46:00,90.32,90.35,90.32,90.345,439000000.0
2009-11-13 08:47:00,90.345,90.35,90.335,90.345,348800000.0
2009-11-13 08:48:00,90.345,90.345,90.34,90.34,154800000.0
2009-11-13 08:49:00,90.34,90.38,90.34,90.375,675700002.0
2009-11-13 08:50:00,90.37,90.375,90.37,90.37,272100000.0
2009-11-13 08:51:00,90.37,90.38,90.365,90.38,237000000.0
2009-11-13 08:52:00,90.385,90.41,90.385,90.39,511300000.0
2009-11-13 08:53:00,90.39,90.39,90.365,90.365,296400000.0
2009-11-13 08:54:00,90.365,90.375,90.36,90.365,373200000.0
2009-11-13 08:55:00,90.365,90.365,90.345,90.36,422300002.0
2009-11-13 08:56:00,90.36,90.37,90.355,90.365,137200000.0
2009-11-13 08:57:00,90.36,90.365,90.35,90.35,242700000.0
2009-11-13 08:58:00,90.355,90.36,90.35,90.355,199300000.0
2009-11-13 08:59:00,90.355,90.38,90.355,90.375,236700000.0
2009-11-13 09:00:00,90.375,90.38,90.37,90.38,480100005.0
2009-11-13 09:01:00,90.38,90.38,90.35,90.35,425899999.0
2009-11-13 09:02:00,90.35,90.37,90.35,90.35,593500000.0
2009-11-13 09:03:00,90.35,90.355,90.33,90.335,486000000.0
2009-11-13 09:04:00,90.335,90.335,90.315,90.315,527199996.0
2009-11-13 09:05:00,90.315,90.33,90.31,90.33,904299989.0
2009-11-13 09:06:00,90.33,90.34,90.33,90.33,626599999.0
2009-11-13 09:07:00,90.325,90.33,90.3,90.31,1025200002.0
2009-11-13 09:08:00,90.31,90.325,90.31,90.32,736099997.0
2009-11-13 09:09:00,90.325,90.34,90.32,90.33,825199999.0
2009-11-13 09:10:00,90.335,90.335,90.3,90.31,678499996.0
2009-11-13 09:11:00,90.315,90.335,90.31,90.315,590099997.0
2009-11-13 09:12:00,90.315,90.32,90.315,90.315,283600000.0
2009-11-13 09:13:00,90.315,90.32,90.29,90.29,486799997.0
2009-11-13 09:14:00,90.29,90.3,90.29,90.3,554199992.0
2009-11-13 09:15:00,90.3,90.31,90.295,90.31,496600001.0
2009-11-13 09:16:00,90.31,90.315,90.3,90.305,452100002.0
2009-11-13 09:17:00,90.305,90.305,90.29,90.295,270399999.0
2009-11-13 09:18:00,90.295,90.295,90.29,90.295,219099999.0
2009-11-13 09:19:00,90.295,90.31,90.295,90.3,165200000.0
2009-11-13 09:20:00,90.3,90.315,90.3,90.31,386800000.0
2009-11-13 09:21:00,90.315,90.32,90.295,90.295,164600000.0
2009-11-13 09:22:00,90.295,90.32,90.295,90.32,182200000.0
2009-11-13 09:23:00,90.315,90.32,90.315,90.32,194000000.0
2009-11-13 09:24:00,90.32,90.32,90.3,90.3,327800000.0
2009-11-13 09:25:00,90.3,90.305,90.3,90.305,497100000.0
2009-11-13 09:26:00,90.305,90.31,90.3,90.31,143300000.0
2009-11-13 09:27:00,90.31,90.31,90.295,90.295,126900001.0
2009-11-13 09:28:00,90.295,90.3,90.28,90.29,266700000.0
2009-11-13 09:29:00,90.29,90.315,90.29,90.29,475300001.0
2009-11-13 09:30:00,90.285,90.3,90.28,90.3,573899997.0
2009-11-13 09:31:00,90.3,90.32,90.29,90.295,428100000.0
2009-11-13 09:32:00,90.295,90.3,90.27,90.28,515100000.0
2009-11-13 09:33:00,90.28,90.3,90.28,90.295,348299999.0
2009-11-13 09:34:00,90.3,90.3,90.29,90.3,162599997.0
2009-11-13 09:35:00,90.3,90.3,90.285,90.29,177399998.0
2009-11-13 09:36:00,90.29,90.29,90.28,90.285,278700001.0
2009-11-13 09:37:00,90.285,90.29,90.285,90.29,304900000.0
2009-11-13 09:38:00,90.29,90.29,90.285,90.29,49200000.0
2009-11-13 09:39:00,90.29,90.3,90.28,90.29,284700000.0
2009-11-13 09:40:00,90.29,90.3,90.29,90.29,394999998.0
2009-11-13 09:41:00,90.295,90.34,90.295,90.335,361300002.0
2009-11-13 09:42:00,90.335,90.335,90.315,90.315,361600000.0
2009-11-13 09:43:00,90.315,90.32,90.3,90.3,320400000.0
2009-11-13 09:44:00,90.295,90.295,90.265,90.29,627799998.0
2009-11-13 09:45:00,90.29,90.3,90.29,90.295,38600000.0
2009-11-13 09:46:00,90.29,90.29,90.275,90.275,181299999.0
2009-11-13 09:47:00,90.28,90.3,90.275,90.3,832899997.0
2009-11-13 09:48:00,90.295,90.3,90.29,90.29,491399995.0
2009-11-13 09:49:00,90.29,90.29,90.29,90.29,217700000.0
2009-11-13 09:50:00,90.29,90.31,90.29,90.31,329400000.0
2009-11-13 09:51:00,90.31,90.31,90.305,90.305,179100000.0
2009-11-13 09:52:00,90.3,90.31,90.3,90.31,457100002.0
2009-11-13 09:53:00,90.31,90.31,90.3,90.3,599700000.0
2009-11-13 09:54:00,90.3,90.3,90.29,90.29,551200001.0
2009-11-13 09:55:00,90.29,90.295,90.28,90.29,288200001.0
2009-11-13 09:56:00,90.285,90.29,90.28,90.28,280199999.0
2009-11-13 09:57:00,90.285,90.3,90.285,90.3,163800000.0
2009-11-13 09:58:00,90.3,90.3,90.3,90.3,12000000.0
2009-11-13 09:59:00,90.3,90.305,90.3,90.305,170900000.0
2009-11-13 10:00:00,90.305,90.305,90.28,90.28,519399999.0
2009-11-13 10:01:00,90.275,90.29,90.27,90.275,499000002.0
2009-11-13 10:02:00,90.27,90.28,90.26,90.27,366500000.0
2009-11-13 10:03:00,90.265,90.27,90.26,90.26,266200000.0
2009-11-13 10:04:00,90.26,90.27,90.24,90.245,480299998.0
2009-11-13 10:05:00,90.245,90.245,90.2,90.21,444200000.0
2009-11-13 10:06:00,90.21,90.21,90.185,90.19,997899999.0
2009-11-13 10:07:00,90.195,90.2,90.19,90.195,417200000.0
2009-11-13 10:08:00,90.195,90.22,90.195,90.22,637700001.0
2009-11-13 10:09:00,90.22,90.24,90.215,90.22,257400000.0
2009-11-13 10:10:00,90.22,90.23,90.22,90.225,276900000.0
2009-11-13 10:11:00,90.225,90.23,90.22,90.22,323200000.0
2009-11-13 10:12:00,90.22,90.22,90.19,90.19,554400000.0
2009-11-13 10:13:00,90.19,90.21,90.19,90.19,337600000.0
2009-11-13 10:14:00,90.19,90.19,90.145,90.145,565700001.0
2009-11-13 10:15:00,90.145,90.16,90.14,90.15,739099999.0
2009-11-13 10:16:00,90.15,90.16,90.125,90.14,620499999.0
2009-11-13 10:17:00,90.14,90.165,90.135,90.165,398200001.0
2009-11-13 10:18:00,90.165,90.17,90.16,90.16,169200000.0
2009-11-13 10:19:00,90.155,90.155,90.125,90.14,416200002.0
2009-11-13 10:20:00,90.14,90.15,90.14,90.15,127400000.0
2009-11-13 10:21:00,90.15,90.15,90.135,90.14,210700000.0
2009-11-13 10:22:00,90.14,90.145,90.135,90.14,251600000.0
2009-11-13 10:23:00,90.14,90.155,90.14,90.15,463699999.0
2009-11-13 10:24:00,90.15,90.15,90.14,90.15,430600000.0
2009-11-13 10:25:00,90.15,90.17,90.145,90.165,354299999.0
2009-11-13 10:26:00,90.165,90.17,90.145,90.145,1068799999.0
2009-11-13 10:27:00,90.145,90.15,90.13,90.145,344100000.0
2009-11-13 10:28:00,90.145,90.155,90.14,90.155,198499999.0
2009-11-13 10:29:00,90.155,90.155,90.13,90.13,370700002.0
2009-11-13 10:30:00,90.13,90.16,90.13,90.16,293199998.0
2009-11-13 10:31:00,90.165,90.165,90.155,90.16,172000000.0
2009-11-13 10:32:00,90.155,90.16,90.145,90.16,259700001.0
2009-11-13 10:33:00,90.16,90.165,90.155,90.16,322100000.0
2009-11-13 10:34:00,90.16,90.16,90.15,90.15,147600000.0
2009-11-13 10:35:00,90.15,90.16,90.15,90.155,199700000.0
2009-11-13 10:36:00,90.15,90.16,90.14,90.15,454700001.0
2009-11-13 10:37:00,90.145,90.16,90.14,90.16,366299998.0
2009-11-13 10:38:00,90.17,90.18,90.17,90.18,270200000.0
2009-11-13 10:39:00,90.18,90.18,90.165,90.17,260800002.0
2009-11-13 10:40:00,90.17,90.17,90.155,90.155,238500000.0
2009-11-13 10:41:00,90.16,90.16,90.15,90.15,190000000.0
2009-11-13 10:42:00,90.15,90.155,90.15,90.155,90000000.0
2009-11-13 10:43:00,90.155,90.16,90.14,90.145,411400000.0
2009-11-13 10:44:00,90.145,90.16,90.145,90.16,244500001.0
2009-11-13 10:45:00,90.16,90.16,90.14,90.15,259600000.0
2009-11-13 10:46:00,90.15,90.16,90.14,90.16,342400000.0
2009-11-13 10:47:00,90.16,90.165,90.15,90.16,240999998.0
2009-11-13 10:48:00,90.155,90.16,90.155,90.16,191600001.0
2009-11-13 10:49:00,90.16,90.17,90.16,90.16,302099998.0
2009-11-13 10:50:00,90.16,90.17,90.16,90.17,173600002.0
2009-11-13 10:51:00,90.17,90.17,90.165,90.17,282000000.0
2009-11-13 10:52:00,90.17,90.17,90.16,90.16,134300001.0
2009-11-13 10:53:00,90.165,90.17,90.16,90.165,119000002.0
2009-11-13 10:54:00,90.165,90.165,90.15,90.16,248600003.0
2009-11-13 10:55:00,90.16,90.16,90.16,90.16,124800000.0
2009-11-13 10:56:00,90.16,90.17,90.16,90.16,242400000.0
2009-11-13 10:57:00,90.16,90.16,90.16,90.16,56500000.0
2009-11-13 10:58:00,90.16,90.18,90.16,90.17,332800000.0
2009-11-13 10:59:00,90.175,90.175,90.16,90.165,218000000.0
2009-11-13 11:00:00,90.16,90.17,90.16,90.16,313100005.0
2009-11-13 11:01:00,90.165,90.17,90.155,90.16,339400002.0
2009-11-13 11:02:00,90.16,90.16,90.15,90.15,420300001.0
2009-11-13 11:03:00,90.15,90.15,90.125,90.125,367000000.0
2009-11-13 11:04:00,90.125,90.125,90.09,90.1,951100002.0
2009-11-13 11:05:00,90.095,90.095,90.075,90.08,680600000.0
2009-11-13 11:06:00,90.08,90.08,90.05,90.055,505500002.0
2009-11-13 11:07:00,90.055,90.07,90.05,90.07,664999997.0
2009-11-13 11:08:00,90.07,90.075,90.04,90.05,447699999.0
2009-11-13 11:09:00,90.05,90.08,90.045,90.07,767600000.0
2009-11-13 11:10:00,90.07,90.075,90.06,90.06,479400000.0
2009-11-13 11:11:00,90.06,90.06,90.025,90.03,540199999.0
2009-11-13 11:12:00,90.03,90.04,89.99,90.015,857899993.0
2009-11-13 11:13:00,90.01,90.035,90.01,90.03,724900000.0
2009-11-13 11:14:00,90.03,90.055,89.995,90.0,947500006.0
2009-11-13 11:15:00,89.995,90.02,89.96,89.96,1468700001.0
2009-11-13 11:16:00,89.955,89.98,89.95,89.975,629020000.0
2009-11-13 11:17:00,89.98,89.99,89.975,89.99,297100000.0
2009-11-13 11:18:00,89.99,90.0,89.975,89.98,511500001.0
2009-11-13 11:19:00,89.975,89.98,89.96,89.98,508100002.0
2009-11-13 11:20:00,89.98,89.98,89.94,89.95,859700003.0
2009-11-13 11:21:00,89.955,89.955,89.885,89.895,1674299993.0
2009-11-13 11:22:00,89.9,89.93,89.89,89.93,839799998.0
2009-11-13 11:23:00,89.93,89.94,89.895,89.895,557400001.0
2009-11-13 11:24:00,89.895,89.9,89.845,89.86,1348300003.0
2009-11-13 11:25:00,89.86,89.87,89.82,89.82,958300000.0
2009-11-13 11:26:00,89.825,89.83,89.735,89.735,712999999.0
2009-11-13 11:27:00,89.735,89.775,89.69,89.775,473799999.0
2009-11-13 11:28:00,89.775,89.82,89.775,89.815,481800000.0
2009-11-13 11:29:00,89.815,89.835,89.805,89.82,687999998.0
2009-11-13 11:30:00,89.82,89.825,89.78,89.78,674899999.0
2009-11-13 11:31:00,89.78,89.8,89.77,89.785,710999999.0
2009-11-13 11:32:00,89.785,89.8,89.78,89.785,493400001.0
2009-11-13 11:33:00,89.785,89.79,89.72,89.73,832399999.0
2009-11-13 11:34:00,89.73,89.76,89.73,89.755,688899998.0
2009-11-13 11:35:00,89.755,89.78,89.75,89.78,245400000.0
2009-11-13 11:36:00,89.78,89.81,89.775,89.81,406800000.0
2009-11-13 11:37:00,89.81,89.82,89.8,89.815,493999998.0
2009-11-13 11:38:00,89.815,89.825,89.81,89.825,312700000.0
2009-11-13 11:39:00,89.82,89.82,89.795,89.805,518100000.0
2009-11-13 11:40:00,89.805,89.815,89.805,89.805,430100001.0
2009-11-13 11:41:00,89.795,89.81,89.775,89.78,529100000.0
2009-11-13 11:42:00,89.78,89.79,89.77,89.785,665600001.0
2009-11-13 11:43:00,89.785,89.795,89.77,89.78,1127800000.0
2009-11-13 11:44:00,89.775,89.825,89.745,89.81,1026300002.0
2009-11-13 11:45:00,89.815,89.835,89.805,89.835,822500000.0
2009-11-13 11:46:00,89.835,89.835,89.8,89.8,478600003.0
2009-11-13 11:47:00,89.8,89.81,89.785,89.8,880999999.0
2009-11-13 11:48:00,89.8,89.815,89.795,89.815,659399998.0
2009-11-13 11:49:00,89.815,89.83,89.81,89.825,548500002.0
2009-11-13 11:50:00,89.825,89.85,89.82,89.84,809600006.0
2009-11-13 11:51:00,89.84,89.84,89.82,89.825,533499999.0
2009-11-13 11:52:00,89.83,89.83,89.82,89.83,403800000.0
2009-11-13 11:53:00,89.83,89.83,89.81,89.81,603499997.0
2009-11-13 11:54:00,89.81,89.825,89.81,89.82,607700000.0
2009-11-13 11:55:00,89.815,89.815,89.735,89.75,962699999.0
2009-11-13 11:56:00,89.75,89.79,89.75,89.785,888000005.0
2009-11-13 11:57:00,89.785,89.805,89.74,89.74,950400002.0
2009-11-13 11:58:00,89.745,89.745,89.735,89.74,364800001.0
2009-11-13 11:59:00,89.745,89.79,89.74,89.79,915600001.0
2009-11-13 12:00:00,89.795,89.795,89.775,89.79,615899999.0
2009-11-13 12:01:00,89.795,89.8,89.78,89.78,633500005.0
2009-11-13 12:02:00,89.785,89.79,89.775,89.785,406399999.0
2009-11-13 12:03:00,89.785,89.785,89.74,89.77,904399998.0
2009-11-13 12:04:00,89.765,89.77,89.75,89.755,888700000.0
2009-11-13 12:05:00,89.755,89.755,89.735,89.755,760799997.0
2009-11-13 12:06:00,89.75,89.76,89.75,89.755,234400002.0
2009-11-13 12:07:00,89.75,89.76,89.735,89.75,622399998.0
2009-11-13 12:08:00,89.75,89.77,89.745,89.755,410000000.0
2009-11-13 12:09:00,89.755,89.77,89.74,89.74,663400000.0
2009-11-13 12:10:00,89.75,89.75,89.695,89.71,831899998.0
2009-11-13 12:11:00,89.715,89.72,89.705,89.72,560300000.0
2009-11-13 12:12:00,89.72,89.735,89.72,89.73,466399999.0
2009-11-13 12:13:00,89.73,89.745,89.73,89.735,338200000.0
2009-11-13 12:14:00,89.735,89.735,89.71,89.715,1153600008.0
2009-11-13 12:15:00,89.72,89.74,89.715,89.73,563699997.0
2009-11-13 12:16:00,89.73,89.75,89.73,89.74,951399999.0
2009-11-13 12:17:00,89.735,89.745,89.73,89.745,751600000.0
2009-11-13 12:18:00,89.745,89.755,89.74,89.755,382899994.0
2009-11-13 12:19:00,89.75,89.77,89.745,89.765,680200000.0
2009-11-13 12:20:00,89.765,89.815,89.765,89.8,1023099996.0
2009-11-13 12:21:00,89.79,89.81,89.79,89.81,337600000.0
2009-11-13 12:22:00,89.8,89.82,89.785,89.81,616999995.0
2009-11-13 12:23:00,89.81,89.82,89.805,89.81,230800000.0
2009-11-13 12:24:00,89.81,89.82,89.805,89.82,421600000.0
2009-11-13 12:25:00,89.82,89.835,89.82,89.835,490099996.0
2009-11-13 12:26:00,89.835,89.84,89.82,89.82,496900000.0
2009-11-13 12:27:00,89.82,89.83,89.82,89.82,369800000.0
2009-11-13 12:28:00,89.82,89.82,89.81,89.81,406000000.0
2009-11-13 12:29:00,89.81,89.82,89.805,89.82,308500001.0
2009-11-13 12:30:00,89.82,89.825,89.81,89.81,212000001.0
2009-11-13 12:31:00,89.81,89.83,89.81,89.82,368500000.0
2009-11-13 12:32:00,89.815,89.815,89.8,89.805,331200002.0
2009-11-13 12:33:00,89.8,89.805,89.795,89.8,526200000.0
2009-11-13 12:34:00,89.795,89.82,89.795,89.815,264900000.0
2009-11-13 12:35:00,89.815,89.815,89.805,89.81,208800000.0
2009-11-13 12:36:00,89.81,89.81,89.8,89.81,207500000.0
2009-11-13 12:37:00,89.81,89.81,89.78,89.8,422799998.0
2009-11-13 12:38:00,89.795,89.8,89.79,89.79,522000001.0
2009-11-13 12:39:00,89.79,89.8,89.79,89.8,426400006.0
2009-11-13 12:40:00,89.8,89.8,89.8,89.8,264100002.0
2009-11-13 12:41:00,89.8,89.81,89.795,89.805,304599998.0
2009-11-13 12:42:00,89.805,89.81,89.8,89.81,225300000.0
2009-11-13 12:43:00,89.81,89.82,89.81,89.815,239000000.0
2009-11-13 12:44:00,89.825,89.825,89.805,89.81,481600000.0
2009-11-13 12:45:00,89.81,89.81,89.81,89.81,142400000.0
2009-11-13 12:46:00,89.81,89.815,89.81,89.815,157900000.0
2009-11-13 12:47:00,89.82,89.83,89.82,89.83,162400000.0
2009-11-13 12:48:00,89.83,89.845,89.83,89.84,250699999.0
2009-11-13 12:49:00,89.835,89.86,89.835,89.86,342900002.0
2009-11-13 12:50:00,89.86,89.87,89.86,89.86,566799998.0
2009-11-13 12:51:00,89.855,89.865,89.85,89.855,725499996.0
2009-11-13 12:52:00,89.86,89.86,89.845,89.86,212400001.0
2009-11-13 12:53:00,89.855,89.855,89.84,89.84,270300000.0
2009-11-13 12:54:00,89.84,89.845,89.825,89.825,491699999.0
2009-11-13 12:55:00,89.825,89.825,89.815,89.815,385400000.0
2009-11-13 12:56:00,89.815,89.815,89.8,89.8,455800000.0
2009-11-13 12:57:00,89.8,89.81,89.79,89.81,625000011.0
2009-11-13 12:58:00,89.81,89.81,89.805,89.81,436800001.0
2009-11-13 12:59:00,89.81,89.83,89.81,89.81,389300001.0
2009-11-13 13:00:00,89.81,89.81,89.81,89.81,167600000.0
2009-11-13 13:01:00,89.81,89.81,89.81,89.81,181600000.0
2009-11-13 13:02:00,89.81,89.81,89.805,89.81,189200000.0
2009-11-13 13:03:00,89.815,89.825,89.815,89.825,839600000.0
2009-11-13 13:04:00,89.825,89.825,89.825,89.825,1279200000.0
2009-11-13 13:05:00,89.825,89.825,89.82,89.82,304400000.0
2009-11-13 13:06:00,89.82,89.83,89.815,89.83,547399998.0
2009-11-13 13:07:00,89.83,89.835,89.83,89.83,295600001.0
2009-11-13 13:08:00,89.83,89.83,89.82,89.83,517699998.0
2009-11-13 13:09:00,89.83,89.845,89.83,89.835,384300000.0
2009-11-13 13:10:00,89.835,89.84,89.83,89.83,482199999.0
2009-11-13 13:11:00,89.83,89.855,89.83,89.85,237200000.0
2009-11-13 13:12:00,89.855,89.86,89.845,89.845,484799999.0
2009-11-13 13:13:00,89.845,89.845,89.83,89.83,386199999.0
2009-11-13 13:14:00,89.83,89.845,89.83,89.84,246400000.0
2009-11-13 13:15:00,89.84,89.845,89.835,89.84,226800000.0
2009-11-13 13:16:00,89.84,89.84,89.81,89.81,500100002.0
2009-11-13 13:17:00,89.81,89.82,89.8,89.82,342500002.0
2009-11-13 13:18:00,89.82,89.82,89.815,89.82,243200000.0
2009-11-13 13:19:00,89.815,89.82,89.81,89.81,196400000.0
2009-11-13 13:20:00,89.81,89.81,89.81,89.81,220000000.0
2009-11-13 13:21:00,89.81,89.815,89.81,89.815,193300000.0
2009-11-13 13:22:00,89.815,89.82,89.815,89.82,266800000.0
2009-11-13 13:23:00,89.82,89.82,89.82,89.82,343200000.0
2009-11-13 13:24:00,89.82,89.82,89.81,89.81,189399997.0
2009-11-13 13:25:00,89.81,89.82,89.81,89.815,491800002.0
2009-11-13 13:26:00,89.815,89.815,89.805,89.81,255200002.0
2009-11-13 13:27:00,89.81,89.815,89.805,89.815,135800000.0
2009-11-13 13:28:00,89.815,89.82,89.815,89.82,153200000.0
2009-11-13 13:29:00,89.82,89.835,89.82,89.835,222800000.0
2009-11-13 13:30:00,89.83,89.84,89.81,89.815,444399999.0
2009-11-13 13:31:00,89.805,89.815,89.79,89.795,456999999.0
2009-11-13 13:32:00,89.795,89.795,89.77,89.775,819700006.0
2009-11-13 13:33:00,89.775,89.78,89.765,89.765,419100000.0
2009-11-13 13:34:00,89.77,89.775,89.76,89.765,572500003.0
2009-11-13 13:35:00,89.77,89.805,89.77,89.805,317399999.0
2009-11-13 13:36:00,89.805,89.805,89.78,89.78,671600000.0
2009-11-13 13:37:00,89.775,89.78,89.775,89.78,238400000.0
2009-11-13 13:38:00,89.78,89.78,89.77,89.77,328100001.0
2009-11-13 13:39:00,89.77,89.775,89.755,89.76,703100001.0
2009-11-13 13:40:00,89.76,89.775,89.76,89.775,265400000.0
2009-11-13 13:41:00,89.775,89.78,89.775,89.775,102800000.0
2009-11-13 13:42:00,89.775,89.78,89.77,89.77,286399997.0
2009-11-13 13:43:00,89.77,89.78,89.77,89.775,266900000.0
2009-11-13 13:44:00,89.775,89.78,89.77,89.78,104800000.0
2009-11-13 13:45:00,89.78,89.78,89.78,89.78,36000000.0
2009-11-13 13:46:00,89.78,89.78,89.78,89.78,35200000.0
2009-11-13 13:47:00,89.78,89.78,89.78,89.78,45200000.0
2009-11-13 13:48:00,89.78,89.78,89.77,89.775,214200001.0
2009-11-13 13:49:00,89.775,89.775,89.77,89.77,232000005.0
2009-11-13 13:50:00,89.77,89.78,89.76,89.76,230800000.0
2009-11-13 13:51:00,89.76,89.775,89.755,89.775,317400000.0
2009-11-13 13:52:00,89.775,89.775,89.77,89.775,188800000.0
2009-11-13 13:53:00,89.775,89.785,89.775,89.78,593500005.0
2009-11-13 13:54:00,89.78,89.78,89.78,89.78,203200000.0
2009-11-13 13:55:00,89.78,89.78,89.775,89.775,506999999.0
2009-11-13 13:56:00,89.775,89.78,89.775,89.775,600800001.0
2009-11-13 13:57:00,89.775,89.8,89.775,89.79,756999999.0
2009-11-13 13:58:00,89.795,89.795,89.78,89.78,654799985.0
2009-11-13 13:59:00,89.78,89.79,89.775,89.775,252799998.0
2009-11-13 14:00:00,89.775,89.78,89.77,89.78,427399998.0
2009-11-13 14:01:00,89.78,89.8,89.78,89.8,303100000.0
2009-11-13 14:02:00,89.79,89.8,89.78,89.78,780000004.0
2009-11-13 14:03:00,89.78,89.78,89.77,89.77,348399999.0
2009-11-13 14:04:00,89.775,89.78,89.77,89.77,364400002.0
2009-11-13 14:05:00,89.77,89.77,89.75,89.76,625599994.0
2009-11-13 14:06:00,89.76,89.76,89.75,89.75,608800000.0
2009-11-13 14:07:00,89.75,89.76,89.75,89.75,488399998.0
2009-11-13 14:08:00,89.75,89.75,89.735,89.745,382799999.0
2009-11-13 14:09:00,89.745,89.775,89.745,89.765,451599998.0
2009-11-13 14:10:00,89.765,89.77,89.765,89.77,174000000.0
2009-11-13 14:11:00,89.765,89.77,89.74,89.75,439199999.0
2009-11-13 14:12:00,89.75,89.755,89.745,89.75,496000001.0
2009-11-13 14:13:00,89.75,89.755,89.745,89.75,378999997.0
2009-11-13 14:14:00,89.75,89.75,89.745,89.745,381200000.0
2009-11-13 14:15:00,89.745,89.76,89.745,89.755,493000008.0
2009-11-13 14:16:00,89.755,89.76,89.75,89.75,262400002.0
2009-11-13 14:17:00,89.75,89.75,89.735,89.74,488399997.0
2009-11-13 14:18:00,89.745,89.75,89.735,89.74,453000000.0
2009-11-13 14:19:00,89.74,89.745,89.73,89.74,418800000.0
2009-11-13 14:20:00,89.74,89.75,89.74,89.745,366400003.0
2009-11-13 14:21:00,89.745,89.755,89.745,89.755,407600008.0
2009-11-13 14:22:00,89.76,89.77,89.76,89.765,240400000.0
2009-11-13 14:23:00,89.765,89.765,89.75,89.755,192400000.0
2009-11-13 14:24:00,89.755,89.755,89.74,89.745,420200002.0
2009-11-13 14:25:00,89.74,89.76,89.74,89.76,374399999.0
2009-11-13 14:26:00,89.765,89.775,89.75,89.75,285200000.0
2009-11-13 14:27:00,89.75,89.75,89.745,89.745,314400000.0
2009-11-13 14:28:00,89.75,89.765,89.745,89.745,480000001.0
2009-11-13 14:29:00,89.745,89.755,89.735,89.75,615200001.0
2009-11-13 14:30:00,89.755,89.77,89.755,89.77,338599997.0
2009-11-13 14:31:00,89.77,89.77,89.74,89.75,377600000.0
2009-11-13 14:32:00,89.75,89.75,89.75,89.75,52000000.0
2009-11-13 14:33:00,89.75,89.75,89.75,89.75,201600000.0
2009-11-13 14:34:00,89.75,89.75,89.73,89.74,333200000.0
2009-11-13 14:35:00,89.74,89.75,89.74,89.74,161199999.0
2009-11-13 14:36:00,89.74,89.75,89.74,89.75,253000000.0
2009-11-13 14:37:00,89.75,89.75,89.74,89.74,92800000.0
2009-11-13 14:38:00,89.74,89.75,89.735,89.74,687999999.0
2009-11-13 14:39:00,89.75,89.75,89.75,89.75,128000000.0
2009-11-13 14:40:00,89.75,89.75,89.75,89.75,180000000.0
2009-11-13 14:41:00,89.75,89.75,89.75,89.75,108000000.0
2009-11-13 14:42:00,89.75,89.75,89.74,89.75,241599999.0
2009-11-13 14:43:00,89.75,89.75,89.73,89.74,179600000.0
2009-11-13 14:44:00,89.74,89.74,89.74,89.74,64000000.0
2009-11-13 14:45:00,89.74,89.75,89.74,89.75,240199999.0
2009-11-13 14:46:00,89.75,89.765,89.75,89.76,259200000.0
2009-11-13 14:47:00,89.76,89.76,89.75,89.76,208799999.0
2009-11-13 14:48:00,89.76,89.765,89.76,89.76,138600000.0
2009-11-13 14:49:00,89.76,89.76,89.76,89.76,88800000.0
2009-11-13 14:50:00,89.76,89.78,89.76,89.78,373799997.0
2009-11-13 14:51:00,89.78,89.805,89.78,89.8,372199999.0
2009-11-13 14:52:00,89.8,89.8,89.795,89.795,429800000.0
2009-11-13 14:53:00,89.795,89.8,89.795,89.795,384000000.0
2009-11-13 14:54:00,89.795,89.82,89.795,89.815,539600000.0
2009-11-13 14:55:00,89.82,89.84,89.815,89.83,634900001.0
2009-11-13 14:56:00,89.83,89.85,89.83,89.845,766399994.0
2009-11-13 14:57:00,89.845,89.86,89.84,89.85,489900000.0
2009-11-13 14:58:00,89.85,89.85,89.805,89.805,726899997.0
2009-11-13 14:59:00,89.805,89.815,89.805,89.81,591699997.0
2009-11-13 15:00:00,89.805,89.805,89.79,89.79,658400017.0
2009-11-13 15:01:00,89.79,89.795,89.785,89.79,1132110039.0
2009-11-13 15:02:00,89.79,89.8,89.79,89.795,307300001.0
2009-11-13 15:03:00,89.795,89.8,89.79,89.79,333100010.0
2009-11-13 15:04:00,89.79,89.8,89.79,89.795,339100003.0
2009-11-13 15:05:00,89.795,89.8,89.79,89.8,490030004.0
2009-11-13 15:06:00,89.8,89.8,89.795,89.8,50400000.0
2009-11-13 15:07:00,89.8,89.8,89.77,89.775,386000000.0
2009-11-13 15:08:00,89.775,89.82,89.775,89.82,347799999.0
2009-11-13 15:09:00,89.82,89.82,89.81,89.81,304799993.0
2009-11-13 15:10:00,89.815,89.825,89.815,89.82,422000000.0
2009-11-13 15:11:00,89.82,89.82,89.81,89.815,592799998.0
2009-11-13 15:12:00,89.815,89.815,89.81,89.815,283600000.0
2009-11-13 15:13:00,89.815,89.815,89.79,89.79,566000000.0
2009-11-13 15:14:00,89.79,89.79,89.78,89.78,344400000.0
2009-11-13 15:15:00,89.78,89.795,89.77,89.79,426399998.0
2009-11-13 15:16:00,89.79,89.79,89.775,89.775,298400000.0
2009-11-13 15:17:00,89.775,89.78,89.77,89.775,261800000.0
2009-11-13 15:18:00,89.775,89.785,89.77,89.775,308100000.0
2009-11-13 15:19:00,89.775,89.775,89.77,89.775,333599998.0
2009-11-13 15:20:00,89.775,89.775,89.77,89.77,521399997.0
2009-11-13 15:21:00,89.77,89.775,89.76,89.765,718999994.0
2009-11-13 15:22:00,89.765,89.775,89.765,89.765,569999999.0
2009-11-13 15:23:00,89.765,89.775,89.765,89.77,245700000.0
2009-11-13 15:24:00,89.77,89.8,89.77,89.795,651299998.0
2009-11-13 15:25:00,89.795,89.8,89.785,89.79,277200000.0
2009-11-13 15:26:00,89.79,89.79,89.76,89.765,208299996.0
2009-11-13 15:27:00,89.765,89.77,89.76,89.76,141600000.0
2009-11-13 15:28:00,89.76,89.76,89.735,89.735,435000000.0
2009-11-13 15:29:00,89.735,89.77,89.73,89.77,537399998.0
2009-11-13 15:30:00,89.77,89.77,89.565,89.61,1047550001.0
2009-11-13 15:31:00,89.63,89.63,89.51,89.555,1169799996.0
2009-11-13 15:32:00,89.55,89.565,89.51,89.51,834600000.0
2009-11-13 15:33:00,89.51,89.54,89.47,89.54,1339200006.0
2009-11-13 15:34:00,89.54,89.655,89.54,89.64,968800000.0
2009-11-13 15:35:00,89.64,89.665,89.535,89.545,1097200002.0
2009-11-13 15:36:00,89.545,89.545,89.46,89.505,1051800000.0
2009-11-13 15:37:00,89.505,89.565,89.505,89.565,1305900003.0
2009-11-13 15:38:00,89.57,89.58,89.54,89.55,706600000.0
2009-11-13 15:39:00,89.55,89.555,89.515,89.555,1179700000.0
2009-11-13 15:40:00,89.555,89.635,89.555,89.62,1065400001.0
2009-11-13 15:41:00,89.625,89.63,89.605,89.615,776200001.0
2009-11-13 15:42:00,89.615,89.655,89.61,89.655,692000001.0
2009-11-13 15:43:00,89.655,89.665,89.635,89.66,1081800012.0
2009-11-13 15:44:00,89.665,89.68,89.665,89.68,618900003.0
2009-11-13 15:45:00,89.665,89.69,89.66,89.685,767399998.0
2009-11-13 15:46:00,89.69,89.71,89.68,89.69,497100000.0
2009-11-13 15:47:00,89.69,89.71,89.67,89.69,404300001.0
2009-11-13 15:48:00,89.69,89.695,89.685,89.69,701200002.0
2009-11-13 15:49:00,89.69,89.7,89.685,89.685,448499998.0
2009-11-13 15:50:00,89.68,89.68,89.645,89.645,506600000.0
2009-11-13 15:51:00,89.65,89.66,89.635,89.64,252700000.0
2009-11-13 15:52:00,89.64,89.655,89.64,89.645,115600000.0
2009-11-13 15:53:00,89.645,89.645,89.625,89.625,592599994.0
2009-11-13 15:54:00,89.625,89.64,89.605,89.61,858200001.0
2009-11-13 15:55:00,89.61,89.61,89.565,89.605,780199998.0
2009-11-13 15:56:00,89.605,89.61,89.595,89.61,486900006.0
2009-11-13 15:57:00,89.61,89.61,89.605,89.61,382399999.0
2009-11-13 15:58:00,89.605,89.605,89.565,89.57,607099999.0
2009-11-13 15:59:00,89.57,89.615,89.57,89.585,510499998.0
2009-11-13 16:00:00,89.58,89.62,89.58,89.615,751500001.0
2009-11-13 16:01:00,89.62,89.64,89.6,89.6,464099999.0
2009-11-13 16:02:00,89.605,89.64,89.605,89.62,343000000.0
2009-11-13 16:03:00,89.62,89.69,89.615,89.69,353199999.0
2009-11-13 16:04:00,89.695,89.75,89.695,89.72,789500000.0
2009-11-13 16:05:00,89.72,89.735,89.71,89.71,833499998.0
2009-11-13 16:06:00,89.705,89.71,89.64,89.64,858999998.0
2009-11-13 16:07:00,89.64,89.68,89.635,89.67,248900000.0
2009-11-13 16:08:00,89.67,89.67,89.65,89.65,457099999.0
2009-11-13 16:09:00,89.65,89.66,89.63,89.65,204900000.0
2009-11-13 16:10:00,89.65,89.69,89.64,89.68,491599999.0
2009-11-13 16:11:00,89.675,89.7,89.66,89.675,432370000.0
2009-11-13 16:12:00,89.675,89.705,89.675,89.69,870000003.0
2009-11-13 16:13:00,89.69,89.695,89.665,89.675,388600001.0
2009-11-13 16:14:00,89.675,89.675,89.66,89.66,804700006.0
2009-11-13 16:15:00,89.66,89.665,89.63,89.665,390499999.0
2009-11-13 16:16:00,89.665,89.67,89.66,89.665,571599990.0
2009-11-13 16:17:00,89.665,89.67,89.64,89.65,752799996.0
2009-11-13 16:18:00,89.65,89.65,89.645,89.65,614100000.0
2009-11-13 16:19:00,89.645,89.66,89.645,89.655,943099985.0
2009-11-13 16:20:00,89.65,89.655,89.62,89.645,732799998.0
2009-11-13 16:21:00,89.65,89.67,89.645,89.665,470299998.0
2009-11-13 16:22:00,89.665,89.705,89.665,89.705,1149099986.0
2009-11-13 16:23:00,89.705,89.73,89.69,89.73,831399995.0
2009-11-13 16:24:00,89.73,89.74,89.71,89.71,870699998.0
2009-11-13 16:25:00,89.71,89.735,89.71,89.735,699799984.0
2009-11-13 16:26:00,89.735,89.755,89.72,89.725,778500006.0
2009-11-13 16:27:00,89.72,89.725,89.705,89.715,633500000.0
2009-11-13 16:28:00,89.72,89.75,89.72,89.75,635900000.0
2009-11-13 16:29:00,89.75,89.75,89.735,89.74,812799997.0
2009-11-13 16:30:00,89.74,89.765,89.74,89.75,606800000.0
2009-11-13 16:31:00,89.745,89.745,89.71,89.715,866000005.0
2009-11-13 16:32:00,89.715,89.715,89.675,89.675,384700000.0
2009-11-13 16:33:00,89.67,89.695,89.67,89.685,284400000.0
2009-11-13 16:34:00,89.685,89.745,89.685,89.735,700100002.0
2009-11-13 16:35:00,89.735,89.735,89.685,89.705,883000002.0
2009-11-13 16:36:00,89.705,89.71,89.69,89.7,505800001.0
2009-11-13 16:37:00,89.7,89.74,89.695,89.72,862500001.0
2009-11-13 16:38:00,89.72,89.72,89.685,89.71,949900001.0
2009-11-13 16:39:00,89.72,89.735,89.71,89.73,634200005.0
2009-11-13 16:40:00,89.73,89.74,89.69,89.72,1185200003.0
2009-11-13 16:41:00,89.72,89.73,89.7,89.71,887999998.0
2009-11-13 16:42:00,89.71,89.72,89.69,89.7,607899998.0
2009-11-13 16:43:00,89.7,89.73,89.7,89.705,852300001.0
2009-11-13 16:44:00,89.705,89.73,89.69,89.705,907899997.0
2009-11-13 16:45:00,89.71,89.73,89.69,89.695,1022600000.0
2009-11-13 16:46:00,89.695,89.71,89.69,89.71,806300001.0
2009-11-13 16:47:00,89.71,89.71,89.7,89.7,642399997.0
2009-11-13 16:48:00,89.7,89.705,89.69,89.705,464400003.0
2009-11-13 16:49:00,89.705,89.71,89.705,89.705,464200000.0
2009-11-13 16:50:00,89.705,89.705,89.69,89.695,464200001.0
2009-11-13 16:51:00,89.695,89.73,89.695,89.72,637500002.0
2009-11-13 16:52:00,89.72,89.73,89.685,89.7,1057599997.0
2009-11-13 16:53:00,89.695,89.705,89.695,89.705,323400001.0
2009-11-13 16:54:00,89.705,89.705,89.63,89.63,460600001.0
2009-11-13 16:55:00,89.63,89.635,89.575,89.575,442100000.0
2009-11-13 16:56:00,89.57,89.675,89.56,89.655,617300000.0
2009-11-13 16:57:00,89.66,89.7,89.655,89.685,887600001.0
2009-11-13 16:58:00,89.685,89.73,89.665,89.685,912600001.0
2009-11-13 16:59:00,89.685,89.7,89.65,89.665,735600001.0
2009-11-13 17:00:00,89.665,89.7,89.645,89.7,516100000.0
2009-11-13 17:01:00,89.695,89.695,89.68,89.68,610000000.0
2009-11-13 17:02:00,89.68,89.695,89.68,89.685,624300005.0
2009-11-13 17:03:00,89.685,89.71,89.68,89.685,499000000.0
2009-11-13 17:04:00,89.69,89.7,89.68,89.69,366500000.0
2009-11-13 17:05:00,89.69,89.69,89.665,89.67,456699999.0
2009-11-13 17:06:00,89.675,89.68,89.67,89.68,409899996.0
2009-11-13 17:07:00,89.685,89.7,89.67,89.685,1019899992.0
2009-11-13 17:08:00,89.68,89.685,89.675,89.68,383200000.0
2009-11-13 17:09:00,89.68,89.68,89.655,89.66,423200000.0
2009-11-13 17:10:00,89.66,89.69,89.66,89.66,449999998.0
2009-11-13 17:11:00,89.66,89.66,89.64,89.645,621799999.0
2009-11-13 17:12:00,89.65,89.65,89.64,89.645,381700002.0
2009-11-13 17:13:00,89.645,89.65,89.645,89.645,535299993.0
2009-11-13 17:14:00,89.645,89.67,89.645,89.645,362400000.0
2009-11-13 17:15:00,89.645,89.65,89.645,89.65,204800000.0
2009-11-13 17:16:00,89.655,89.69,89.655,89.68,730299998.0
2009-11-13 17:17:00,89.69,89.69,89.675,89.68,519100000.0
2009-11-13 17:18:00,89.68,89.69,89.66,89.66,583299999.0
2009-11-13 17:19:00,89.66,89.66,89.65,89.65,320600000.0
2009-11-13 17:20:00,89.65,89.67,89.65,89.67,741299994.0
2009-11-13 17:21:00,89.67,89.68,89.665,89.68,990599992.0
2009-11-13 17:22:00,89.685,89.685,89.67,89.67,648800000.0
2009-11-13 17:23:00,89.67,89.67,89.655,89.665,862200004.0
2009-11-13 17:24:00,89.665,89.69,89.665,89.68,507500002.0
2009-11-13 17:25:00,89.69,89.69,89.68,89.685,245200000.0
2009-11-13 17:26:00,89.685,89.69,89.68,89.68,380599995.0
2009-11-13 17:27:00,89.68,89.69,89.68,89.685,429299999.0
2009-11-13 17:28:00,89.685,89.685,89.68,89.68,254900001.0
2009-11-13 17:29:00,89.68,89.68,89.655,89.655,720400000.0
2009-11-13 17:30:00,89.655,89.655,89.64,89.645,806600002.0
2009-11-13 17:31:00,89.645,89.65,89.63,89.63,358800000.0
2009-11-13 17:32:00,89.63,89.645,89.63,89.64,162400000.0
2009-11-13 17:33:00,89.64,89.64,89.625,89.63,283000000.0
2009-11-13 17:34:00,89.63,89.645,89.63,89.645,186400000.0
2009-11-13 17:35:00,89.64,89.655,89.64,89.655,491800000.0
2009-11-13 17:36:00,89.655,89.66,89.65,89.655,783799997.0
2009-11-13 17:37:00,89.655,89.66,89.64,89.65,649899997.0
2009-11-13 17:38:00,89.65,89.68,89.65,89.66,533600000.0
2009-11-13 17:39:00,89.655,89.655,89.64,89.65,641400000.0
2009-11-13 17:40:00,89.65,89.65,89.63,89.64,592600000.0
2009-11-13 17:41:00,89.64,89.64,89.64,89.64,431200000.0
2009-11-13 17:42:00,89.64,89.66,89.63,89.655,774600003.0
2009-11-13 17:43:00,89.655,89.655,89.64,89.64,992099997.0
2009-11-13 17:44:00,89.645,89.65,89.63,89.645,609099992.0
2009-11-13 17:45:00,89.64,89.665,89.64,89.66,1061699994.0
2009-11-13 17:46:00,89.66,89.665,89.645,89.645,548399998.0
2009-11-13 17:47:00,89.645,89.65,89.635,89.64,746199995.0
2009-11-13 17:48:00,89.645,89.645,89.635,89.635,637000000.0
2009-11-13 17:49:00,89.635,89.64,89.63,89.635,549200005.0
2009-11-13 17:50:00,89.63,89.65,89.63,89.635,451800000.0
2009-11-13 17:51:00,89.64,89.65,89.63,89.645,583399999.0
2009-11-13 17:52:00,89.65,89.655,89.645,89.645,620300001.0
2009-11-13 17:53:00,89.645,89.655,89.63,89.635,705500008.0
2009-11-13 17:54:00,89.63,89.64,89.615,89.63,998800008.0
2009-11-13 17:55:00,89.63,89.63,89.62,89.62,997399999.0
2009-11-13 17:56:00,89.62,89.625,89.59,89.6,956900003.0
2009-11-13 17:57:00,89.605,89.62,89.6,89.62,702300001.0
2009-11-13 17:58:00,89.62,89.63,89.62,89.62,457799999.0
2009-11-13 17:59:00,89.62,89.66,89.62,89.66,365000000.0
2009-11-13 18:00:00,89.66,89.66,89.64,89.645,645100000.0
2009-11-13 18:01:00,89.645,89.66,89.64,89.655,583299999.0
2009-11-13 18:02:00,89.655,89.7,89.655,89.67,777000005.0
2009-11-13 18:03:00,89.665,89.67,89.66,89.67,494999998.0
2009-11-13 18:04:00,89.67,89.67,89.66,89.66,297600000.0
2009-11-13 18:05:00,89.66,89.66,89.645,89.645,74800000.0
2009-11-13 18:06:00,89.645,89.66,89.64,89.66,604099999.0
2009-11-13 18:07:00,89.66,89.66,89.645,89.65,579899999.0
2009-11-13 18:08:00,89.65,89.65,89.645,89.645,121000000.0
2009-11-13 18:09:00,89.645,89.65,89.64,89.65,528600008.0
2009-11-13 18:10:00,89.65,89.65,89.64,89.64,206700000.0
2009-11-13 18:11:00,89.64,89.64,89.61,89.625,580900004.0
2009-11-13 18:12:00,89.62,89.63,89.59,89.595,727400000.0
2009-11-13 18:13:00,89.595,89.595,89.575,89.585,421699999.0
2009-11-13 18:14:00,89.585,89.6,89.56,89.57,744299998.0
2009-11-13 18:15:00,89.57,89.575,89.525,89.545,517500002.0
2009-11-13 18:16:00,89.545,89.575,89.545,89.57,401000000.0
2009-11-13 18:17:00,89.57,89.575,89.57,89.575,199300000.0
2009-11-13 18:18:00,89.575,89.585,89.575,89.58,366700003.0
2009-11-13 18:19:00,89.58,89.58,89.565,89.57,676900001.0
2009-11-13 18:20:00,89.57,89.57,89.56,89.56,408800004.0
2009-11-13 18:21:00,89.565,89.575,89.55,89.575,732700005.0
2009-11-13 18:22:00,89.575,89.575,89.54,89.545,719799996.0
2009-11-13 18:23:00,89.545,89.55,89.535,89.535,305799999.0
2009-11-13 18:24:00,89.535,89.54,89.53,89.54,304699998.0
2009-11-13 18:25:00,89.54,89.545,89.535,89.535,466800000.0
2009-11-13 18:26:00,89.535,89.545,89.53,89.54,268399999.0
2009-11-13 18:27:00,89.54,89.57,89.54,89.545,502499998.0
2009-11-13 18:28:00,89.545,89.55,89.53,89.53,547499999.0
2009-11-13 18:29:00,89.53,89.55,89.53,89.54,319599998.0
2009-11-13 18:30:00,89.54,89.54,89.525,89.53,274300000.0
2009-11-13 18:31:00,89.53,89.54,89.525,89.54,75200000.0
2009-11-13 18:32:00,89.54,89.54,89.54,89.54,3000000.0
2009-11-13 18:33:00,89.535,89.535,89.49,89.49,542799999.0
2009-11-13 18:34:00,89.49,89.53,89.49,89.525,517900000.0
2009-11-13 18:35:00,89.53,89.55,89.525,89.545,295500000.0
2009-11-13 18:36:00,89.545,89.55,89.525,89.53,751100003.0
2009-11-13 18:37:00,89.53,89.53,89.505,89.51,617200000.0
2009-11-13 18:38:00,89.51,89.51,89.505,89.51,81600000.0
2009-11-13 18:39:00,89.51,89.51,89.49,89.5,386899997.0
2009-11-13 18:40:00,89.5,89.52,89.49,89.52,512299994.0
2009-11-13 18:41:00,89.52,89.525,89.515,89.515,387200000.0
2009-11-13 18:42:00,89.52,89.525,89.51,89.52,355600000.0
2009-11-13 18:43:00,89.52,89.52,89.51,89.52,411500000.0
2009-11-13 18:44:00,89.52,89.55,89.52,89.55,339500001.0
2009-11-13 18:45:00,89.55,89.565,89.54,89.555,496499997.0
2009-11-13 18:46:00,89.555,89.56,89.54,89.54,292000000.0
2009-11-13 18:47:00,89.54,89.54,89.53,89.535,204400000.0
2009-11-13 18:48:00,89.535,89.56,89.535,89.56,240299999.0
2009-11-13 18:49:00,89.56,89.565,89.56,89.565,57600000.0
2009-11-13 18:50:00,89.565,89.565,89.535,89.55,197600000.0
2009-11-13 18:51:00,89.55,89.55,89.53,89.53,118500000.0
2009-11-13 18:52:00,89.53,89.54,89.53,89.54,69000000.0
2009-11-13 18:53:00,89.535,89.54,89.535,89.54,61200000.0
2009-11-13 18:54:00,89.54,89.55,89.53,89.54,223899998.0
2009-11-13 18:55:00,89.54,89.56,89.54,89.56,131400000.0
2009-11-13 18:56:00,89.56,89.565,89.555,89.56,308800000.0
2009-11-13 18:57:00,89.56,89.57,89.56,89.56,96200000.0
2009-11-13 18:58:00,89.56,89.56,89.55,89.56,287400001.0
2009-11-13 18:59:00,89.56,89.56,89.555,89.56,143400000.0
2009-11-13 19:00:00,89.555,89.57,89.555,89.57,218100000.0
2009-11-13 19:01:00,89.57,89.57,89.57,89.57,218700000.0
2009-11-13 19:02:00,89.57,89.57,89.56,89.57,299499997.0
2009-11-13 19:03:00,89.57,89.57,89.54,89.54,289299997.0
2009-11-13 19:04:00,89.54,89.54,89.505,89.51,619699999.0
2009-11-13 19:05:00,89.515,89.52,89.5,89.505,441300001.0
2009-11-13 19:06:00,89.5,89.51,89.47,89.5,549800001.0
2009-11-13 19:07:00,89.495,89.51,89.49,89.5,504200000.0
2009-11-13 19:08:00,89.5,89.52,89.5,89.51,256900000.0
2009-11-13 19:09:00,89.51,89.51,89.5,89.5,399800002.0
2009-11-13 19:10:00,89.5,89.51,89.49,89.5,271600000.0
2009-11-13 19:11:00,89.5,89.505,89.49,89.505,424399999.0
2009-11-13 19:12:00,89.505,89.52,89.5,89.52,79000000.0
2009-11-13 19:13:00,89.52,89.525,89.48,89.48,478200000.0
2009-11-13 19:14:00,89.48,89.51,89.47,89.48,744100002.0
2009-11-13 19:15:00,89.485,89.5,89.48,89.49,424699999.0
2009-11-13 19:16:00,89.49,89.5,89.465,89.48,507919998.0
2009-11-13 19:17:00,89.48,89.51,89.475,89.505,402219997.0
2009-11-13 19:18:00,89.51,89.51,89.505,89.51,55200000.0
2009-11-13 19:19:00,89.51,89.53,89.51,89.52,419300001.0
2009-11-13 19:20:00,89.52,89.53,89.52,89.53,438500000.0
2009-11-13 19:21:00,89.53,89.54,89.53,89.54,548100001.0
2009-11-13 19:22:00,89.54,89.55,89.54,89.545,276400000.0
2009-11-13 19:23:00,89.545,89.55,89.53,89.55,565699999.0
2009-11-13 19:24:00,89.545,89.55,89.54,89.55,527100004.0
2009-11-13 19:25:00,89.55,89.55,89.55,89.55,39700000.0
2009-11-13 19:26:00,89.55,89.56,89.545,89.55,243900000.0
2009-11-13 19:27:00,89.54,89.54,89.525,89.53,846299990.0
2009-11-13 19:28:00,89.53,89.53,89.52,89.52,505900000.0
2009-11-13 19:29:00,89.52,89.53,89.52,89.52,374599999.0
2009-11-13 19:30:00,89.52,89.53,89.52,89.525,412000000.0
2009-11-13 19:31:00,89.525,89.53,89.52,89.53,226300001.0
2009-11-13 19:32:00,89.53,89.54,89.52,89.535,455800000.0
2009-11-13 19:33:00,89.535,89.565,89.525,89.56,582099997.0
2009-11-13 19:34:00,89.56,89.58,89.555,89.57,464699999.0
2009-11-13 19:35:00,89.57,89.585,89.56,89.585,686499999.0
2009-11-13 19:36:00,89.585,89.595,89.55,89.555,677500000.0
2009-11-13 19:37:00,89.555,89.56,89.535,89.55,486799999.0
2009-11-13 19:38:00,89.545,89.56,89.545,89.56,422200001.0
2009-11-13 19:39:00,89.555,89.555,89.545,89.545,340399998.0
2009-11-13 19:40:00,89.545,89.565,89.54,89.565,478099997.0
2009-11-13 19:41:00,89.565,89.57,89.56,89.56,298999998.0
2009-11-13 19:42:00,89.555,89.58,89.555,89.575,505300000.0
2009-11-13 19:43:00,89.57,89.6,89.57,89.59,530199998.0
2009-11-13 19:44:00,89.59,89.61,89.585,89.605,281300000.0
2009-11-13 19:45:00,89.6,89.62,89.58,89.585,806600001.0
2009-11-13 19:46:00,89.585,89.585,89.54,89.54,538800000.0
2009-11-13 19:47:00,89.54,89.555,89.54,89.555,222399999.0
2009-11-13 19:48:00,89.555,89.57,89.55,89.57,318300000.0
2009-11-13 19:49:00,89.57,89.57,89.55,89.555,352500000.0
2009-11-13 19:50:00,89.555,89.555,89.54,89.545,404799999.0
2009-11-13 19:51:00,89.55,89.55,89.54,89.54,214900000.0
2009-11-13 19:52:00,89.54,89.54,89.535,89.535,1313600040.0
2009-11-13 19:53:00,89.535,89.54,89.53,89.53,494400006.0
2009-11-13 19:54:00,89.53,89.54,89.53,89.54,236699998.0
2009-11-13 19:55:00,89.54,89.54,89.535,89.535,138800001.0
2009-11-13 19:56:00,89.535,89.55,89.53,89.54,308300000.0
2009-11-13 19:57:00,89.54,89.545,89.54,89.54,85000000.0
2009-11-13 19:58:00,89.54,89.55,89.54,89.545,398099999.0
2009-11-13 19:59:00,89.55,89.565,89.545,89.565,507700001.0
2009-11-13 20:00:00,89.565,89.57,89.56,89.56,289100000.0
2009-11-13 20:01:00,89.56,89.56,89.55,89.55,213200000.0
2009-11-13 20:02:00,89.55,89.55,89.545,89.545,198800000.0
2009-11-13 20:03:00,89.545,89.545,89.53,89.535,627400001.0
2009-11-13 20:04:00,89.535,89.545,89.53,89.545,488000002.0
2009-11-13 20:05:00,89.545,89.545,89.545,89.545,4800000.0
2009-11-13 20:06:00,89.545,89.545,89.545,89.545,26800000.0
2009-11-13 20:07:00,89.545,89.545,89.545,89.545,19200000.0
2009-11-13 20:08:00,89.55,89.555,89.55,89.555,220299998.0
2009-11-13 20:09:00,89.555,89.555,89.54,89.54,310700001.0
2009-11-13 20:10:00,89.545,89.55,89.545,89.55,243199997.0
2009-11-13 20:11:00,89.55,89.555,89.55,89.55,220199990.0
2009-11-13 20:12:00,89.55,89.55,89.55,89.55,130600000.0
2009-11-13 20:13:00,89.55,89.57,89.55,89.56,249899996.0
2009-11-13 20:14:00,89.565,89.57,89.55,89.57,477399993.0
2009-11-13 20:15:00,89.57,89.58,89.565,89.58,130800000.0
2009-11-13 20:16:00,89.58,89.585,89.58,89.58,453100011.0
2009-11-13 20:17:00,89.58,89.59,89.58,89.59,118700001.0
2009-11-13 20:18:00,89.59,89.59,89.59,89.59,156000000.0
2009-11-13 20:19:00,89.59,89.605,89.58,89.605,250300002.0
2009-11-13 20:20:00,89.605,89.605,89.6,89.6,287299997.0
2009-11-13 20:21:00,89.6,89.6,89.575,89.595,226699999.0
2009-11-13 20:22:00,89.595,89.595,89.56,89.565,347500000.0
2009-11-13 20:23:00,89.565,89.565,89.54,89.55,626999994.0
2009-11-13 20:24:00,89.55,89.56,89.54,89.555,236400000.0
2009-11-13 20:25:00,89.555,89.565,89.55,89.565,341700000.0
2009-11-13 20:26:00,89.565,89.57,89.56,89.565,310700004.0
2009-11-13 20:27:00,89.57,89.57,89.57,89.57,72800000.0
2009-11-13 20:28:00,89.57,89.57,89.55,89.55,379000000.0
2009-11-13 20:29:00,89.55,89.55,89.54,89.545,287799999.0
2009-11-13 20:30:00,89.545,89.55,89.545,89.545,238699998.0
2009-11-13 20:31:00,89.545,89.545,89.545,89.545,45200000.0
2009-11-13 20:32:00,89.545,89.545,89.545,89.545,104600000.0
2009-11-13 20:33:00,89.545,89.565,89.545,89.565,215199999.0
2009-11-13 20:34:00,89.565,89.565,89.54,89.54,480600000.0
2009-11-13 20:35:00,89.54,89.54,89.53,89.53,256000000.0
2009-11-13 20:36:00,89.54,89.54,89.53,89.535,260599998.0
2009-11-13 20:37:00,89.535,89.535,89.53,89.535,208699994.0
2009-11-13 20:38:00,89.535,89.54,89.535,89.54,37600000.0
2009-11-13 20:39:00,89.54,89.55,89.54,89.54,286400000.0
2009-11-13 20:40:00,89.54,89.54,89.54,89.54,34600000.0
2009-11-13 20:41:00,89.54,89.54,89.54,89.54,8800000.0
2009-11-13 20:42:00,89.54,89.555,89.54,89.555,40200000.0
2009-11-13 20:43:00,89.55,89.55,89.55,89.55,91800000.0
2009-11-13 20:44:00,89.55,89.555,89.55,89.55,170299999.0
2009-11-13 20:45:00,89.55,89.55,89.55,89.55,87200000.0
2009-11-13 20:46:00,89.55,89.565,89.55,89.565,195099999.0
2009-11-13 20:47:00,89.565,89.57,89.565,89.57,106400000.0
2009-11-13 20:48:00,89.57,89.57,89.56,89.565,148000002.0
2009-11-13 20:49:00,89.56,89.565,89.54,89.54,195400001.0
2009-11-13 20:50:00,89.54,89.545,89.54,89.54,342899996.0
2009-11-13 20:51:00,89.54,89.54,89.54,89.54,123300000.0
2009-11-13 20:52:00,89.54,89.54,89.54,89.54,112100000.0
2009-11-13 20:53:00,89.54,89.55,89.54,89.55,256499999.0
2009-11-13 20:54:00,89.55,89.56,89.55,89.56,79600000.0
2009-11-13 20:55:00,89.56,89.565,89.56,89.565,126199999.0
2009-11-13 20:56:00,89.56,89.575,89.56,89.57,372099997.0
2009-11-13 20:57:00,89.57,89.59,89.57,89.58,182500001.0
2009-11-13 20:58:00,89.58,89.58,89.565,89.565,515800001.0
2009-11-13 20:59:00,89.565,89.59,89.565,89.58,571799995.0
2009-11-13 21:00:00,89.58,89.585,89.58,89.58,227600000.0
2009-11-13 21:01:00,89.58,89.585,89.575,89.58,169399998.0
2009-11-13 21:02:00,89.58,89.58,89.58,89.58,238200000.0
2009-11-13 21:03:00,89.58,89.58,89.58,89.58,56000000.0
2009-11-13 21:04:00,89.585,89.585,89.585,89.585,68000000.0
2009-11-13 21:05:00,89.585,89.585,89.58,89.58,249200000.0
2009-11-13 21:06:00,89.59,89.6,89.59,89.595,160600000.0
2009-11-13 21:07:00,89.595,89.605,89.59,89.605,376100000.0
2009-11-13 21:08:00,89.605,89.605,89.585,89.595,828199994.0
2009-11-13 21:09:00,89.6,89.6,89.575,89.58,478699997.0
2009-11-13 21:10:00,89.58,89.58,89.58,89.58,65700000.0
2009-11-13 21:11:00,89.58,89.59,89.58,89.59,123900000.0
2009-11-13 21:12:00,89.585,89.59,89.565,89.58,359699996.0
2009-11-13 21:13:00,89.58,89.595,89.58,89.59,139100000.0
2009-11-13 21:14:00,89.59,89.6,89.59,89.6,135100000.0
2009-11-13 21:15:00,89.6,89.6,89.58,89.585,585400002.0
2009-11-13 21:16:00,89.585,89.59,89.585,89.59,257800000.0
2009-11-13 21:17:00,89.595,89.6,89.595,89.595,346299999.0
2009-11-13 21:18:00,89.595,89.6,89.595,89.6,84500000.0
2009-11-13 21:19:00,89.595,89.6,89.585,89.585,368799999.0
2009-11-13 21:20:00,89.575,89.58,89.56,89.58,618199999.0
2009-11-13 21:21:00,89.58,89.585,89.58,89.585,448399999.0
2009-11-13 21:22:00,89.585,89.605,89.585,89.605,363400000.0
2009-11-13 21:23:00,89.605,89.625,89.6,89.62,259799999.0
2009-11-13 21:24:00,89.62,89.62,89.61,89.61,135200001.0
2009-11-13 21:25:00,89.605,89.61,89.605,89.605,471900001.0
2009-11-13 21:26:00,89.605,89.62,89.605,89.62,631299997.0
2009-11-13 21:27:00,89.62,89.62,89.615,89.615,338400001.0
2009-11-13 21:28:00,89.615,89.62,89.61,89.615,517999998.0
2009-11-13 21:29:00,89.615,89.615,89.615,89.615,28500000.0
2009-11-13 21:30:00,89.615,89.615,89.605,89.61,173999998.0
2009-11-13 21:31:00,89.61,89.61,89.59,89.595,341300001.0
2009-11-13 21:32:00,89.595,89.6,89.595,89.595,313200001.0
2009-11-13 21:33:00,89.595,89.595,89.595,89.595,466400000.0
2009-11-13 21:34:00,89.595,89.595,89.58,89.58,304400002.0
2009-11-13 21:35:00,89.58,89.61,89.575,89.61,489700003.0
2009-11-13 21:36:00,89.61,89.61,89.61,89.61,127400000.0
2009-11-13 21:37:00,89.61,89.62,89.61,89.62,104300000.0
2009-11-13 21:38:00,89.62,89.625,89.62,89.625,463899994.0
2009-11-13 21:39:00,89.625,89.63,89.62,89.62,403700003.0
2009-11-13 21:40:00,89.62,89.63,89.62,89.62,181200000.0
2009-11-13 21:41:00,89.62,89.62,89.615,89.615,134800000.0
2009-11-13 21:42:00,89.615,89.62,89.61,89.62,207900000.0
2009-11-13 21:43:00,89.62,89.62,89.61,89.61,226499999.0
2009-11-13 21:44:00,89.615,89.63,89.615,89.625,116900001.0
2009-11-13 21:45:00,89.625,89.625,89.615,89.615,486799998.0
2009-11-13 21:46:00,89.615,89.62,89.61,89.62,771000001.0
2009-11-13 21:47:00,89.62,89.62,89.61,89.615,146900002.0
2009-11-13 21:48:00,89.615,89.62,89.61,89.62,302299999.0
2009-11-13 21:49:00,89.62,89.62,89.61,89.62,291999999.0
2009-11-13 21:50:00,89.615,89.62,89.615,89.62,425199999.0
2009-11-13 21:51:00,89.62,89.63,89.62,89.625,452400007.0
2009-11-13 21:52:00,89.625,89.63,89.625,89.63,313900000.0
2009-11-13 21:53:00,89.63,89.64,89.63,89.64,111700000.0
2009-11-13 21:54:00,89.64,89.64,89.64,89.64,107200000.0
2009-11-13 21:55:00,89.64,89.66,89.64,89.66,254600002.0
2009-11-13 21:56:00,89.66,89.68,89.66,89.68,416700000.0
2009-11-13 21:57:00,89.68,89.705,89.67,89.7,857100000.0
2009-11-13 21:58:00,89.7,89.7,89.68,89.69,746599994.0
2009-11-13 21:59:00,89.69,89.7,89.66,89.66,790000003.0
2009-11-13 22:00:00,89.655,89.655,89.62,89.625,577399999.0
2009-11-13 22:01:00,89.625,89.63,89.615,89.62,390500000.0
2009-11-13 22:02:00,89.62,89.62,89.62,89.62,267100000.0
2009-11-13 22:03:00,89.62,89.645,89.62,89.645,1018100009.0
2009-11-13 22:04:00,89.645,89.69,89.645,89.68,509499997.0
2009-11-13 22:05:00,89.68,89.69,89.68,89.68,153200000.0
2009-11-13 22:06:00,89.68,89.685,89.68,89.68,174900000.0
2009-11-13 22:07:00,89.68,89.68,89.675,89.68,55899997.0
2009-11-13 22:08:00,89.68,89.68,89.67,89.68,136599998.0
2009-11-13 22:09:00,89.675,89.69,89.675,89.69,180000000.0
2009-11-13 22:10:00,89.69,89.69,89.67,89.675,486800001.0
2009-11-13 22:11:00,89.675,89.685,89.675,89.68,377499989.0
2009-11-13 22:12:00,89.675,89.68,89.665,89.665,363299998.0
2009-11-13 22:13:00,89.665,89.665,89.665,89.665,147399997.0
2009-11-13 22:14:00,89.665,89.665,89.665,89.665,118800003.0
2009-11-13 22:15:00,89.665,89.665,89.655,89.655,222400000.0
2009-11-13 22:16:00,89.655,89.66,89.655,89.655,117300000.0
2009-11-13 22:17:00,89.655,89.655,89.64,89.645,219900000.0
2009-11-13 22:18:00,89.645,89.645,89.64,89.64,148700000.0
2009-11-13 22:19:00,89.64,89.645,89.64,89.64,143000000.0
2009-11-13 22:20:00,89.64,89.655,89.64,89.65,478400000.0
2009-11-13 22:21:00,89.65,89.65,89.65,89.65,25600000.0
2009-11-13 22:22:00,89.65,89.65,89.64,89.65,344800000.0
2009-11-13 22:23:00,89.65,89.66,89.64,89.66,301400003.0
2009-11-13 22:24:00,89.66,89.665,89.655,89.655,170300000.0
2009-11-13 22:25:00,89.655,89.66,89.655,89.655,155200000.0
2009-11-13 22:26:00,89.66,89.66,89.655,89.66,108900000.0
2009-11-13 22:27:00,89.66,89.66,89.655,89.655,272299998.0
2009-11-13 22:28:00,89.66,89.66,89.655,89.66,160200000.0
2009-11-13 22:29:00,89.66,89.68,89.66,89.665,511600002.0
2009-11-13 22:30:00,89.665,89.685,89.665,89.675,186400000.0
2009-11-13 22:31:00,89.675,89.685,89.675,89.685,63800000.0
2009-11-13 22:32:00,89.685,89.7,89.685,89.695,309799999.0
2009-11-13 22:33:00,89.695,89.7,89.695,89.695,166200000.0
2009-11-13 22:34:00,89.695,89.695,89.69,89.69,334199999.0
2009-11-13 22:35:00,89.69,89.69,89.685,89.69,284300001.0
2009-11-13 22:36:00,89.685,89.685,89.685,89.685,293700000.0
2009-11-13 22:37:00,89.685,89.685,89.685,89.685,35300000.0
2009-11-13 22:38:00,89.685,89.685,89.685,89.685,33800000.0
2009-11-13 22:39:00,89.685,89.685,89.655,89.67,277099998.0
2009-11-13 22:40:00,89.67,89.67,89.665,89.665,109700000.0
2009-11-13 22:41:00,89.665,89.665,89.665,89.665,340000000.0
2009-11-13 22:42:00,89.665,89.665,89.665,89.665,388700016.0
2009-11-13 22:43:00,89.665,89.665,89.665,89.665,180399997.0
2009-11-13 22:44:00,89.665,89.67,89.665,89.67,151700001.0
2009-11-13 22:45:00,89.665,89.67,89.655,89.655,223800001.0
2009-11-13 22:46:00,89.655,89.655,89.65,89.65,30800000.0
2009-11-13 22:47:00,89.65,89.65,89.64,89.645,398300000.0
2009-11-13 22:48:00,89.64,89.645,89.64,89.64,131200000.0
2009-11-13 22:49:00,89.64,89.645,89.635,89.64,269699999.0
2009-11-13 22:50:00,89.64,89.64,89.635,89.64,428300005.0
2009-11-13 22:51:00,89.64,89.645,89.635,89.645,194700000.0
2009-11-13 22:52:00,89.645,89.645,89.64,89.64,286899999.0
2009-11-13 22:53:00,89.64,89.64,89.625,89.63,430599995.0
2009-11-13 22:54:00,89.625,89.645,89.625,89.64,325000001.0
2009-11-13 22:55:00,89.64,89.645,89.635,89.64,307999999.0
2009-11-13 22:56:00,89.64,89.645,89.635,89.64,201300000.0
2009-11-13 22:57:00,89.64,89.655,89.64,89.64,459500000.0
2009-11-13 22:58:00,89.64,89.655,89.64,89.65,127700000.0
2009-11-13 22:59:00,89.655,89.665,89.65,89.66,127200000.0
2009-11-13 23:00:00,89.66,89.66,89.66,89.66,5100000.0
2009-11-16 00:00:00,89.555,89.56,89.54,89.54,27000000.0
2009-11-16 00:01:00,89.545,89.565,89.54,89.565,20000000.0
2009-11-16 00:02:00,89.565,89.565,89.545,89.55,25000000.0
2009-11-16 00:03:00,89.55,89.56,89.55,89.555,16200000.0
2009-11-16 00:04:00,89.555,89.56,89.545,89.56,49400000.0
2009-11-16 00:05:00,89.56,89.56,89.555,89.555,33000000.0
2009-11-16 00:06:00,89.565,89.575,89.565,89.565,27100000.0
2009-11-16 00:07:00,89.565,89.585,89.565,89.585,18600000.0
2009-11-16 00:08:00,89.585,89.585,89.575,89.575,22900000.0
2009-11-16 00:09:00,89.575,89.575,89.575,89.575,5900000.0
2009-11-16 00:10:00,89.575,89.58,89.575,89.58,25300000.0
2009-11-16 00:11:00,89.58,89.585,89.58,89.585,19700000.0
2009-11-16 00:12:00,89.585,89.585,89.585,89.585,13600000.0
2009-11-16 00:13:00,89.585,89.585,89.575,89.575,11900000.0
2009-11-16 00:14:00,89.575,89.585,89.57,89.585,22800000.0
2009-11-16 00:15:00,89.585,89.585,89.565,89.565,24400000.0
2009-11-16 00:16:00,89.58,89.58,89.535,89.545,32000000.0
2009-11-16 00:17:00,89.545,89.545,89.535,89.535,13300000.0
2009-11-16 00:18:00,89.54,89.54,89.54,89.54,3000000.0
2009-11-16 00:19:00,89.54,89.54,89.54,89.54,3400000.0
2009-11-16 00:20:00,89.54,89.54,89.535,89.535,14600000.0
2009-11-16 00:21:00,89.535,89.535,89.49,89.505,83300000.0
2009-11-16 00:22:00,89.51,89.515,89.505,89.505,15200000.0
2009-11-16 00:23:00,89.505,89.515,89.48,89.515,74500000.0
2009-11-16 00:24:00,89.515,89.52,89.515,89.515,36400000.0
2009-11-16 00:25:00,89.515,89.525,89.515,89.525,17000000.0
2009-11-16 00:26:00,89.525,89.525,89.525,89.525,2400000.0
2009-11-16 00:27:00,89.54,89.54,89.52,89.53,8300000.0
2009-11-16 00:28:00,89.53,89.53,89.53,89.53,3200000.0
2009-11-16 00:29:00,89.545,89.555,89.535,89.535,68700000.0
2009-11-16 00:30:00,89.535,89.545,89.535,89.545,9400000.0
2009-11-16 00:31:00,89.545,89.545,89.545,89.545,21700000.0
2009-11-16 00:32:00,89.545,89.57,89.545,89.55,27100000.0
2009-11-16 00:33:00,89.55,89.55,89.55,89.55,12300000.0
2009-11-16 00:34:00,89.55,89.55,89.54,89.54,15600000.0
2009-11-16 00:35:00,89.545,89.545,89.535,89.535,29900000.0
2009-11-16 00:36:00,89.545,89.545,89.535,89.535,13600000.0
2009-11-16 00:37:00,89.535,89.535,89.525,89.525,68700000.0
2009-11-16 00:38:00,89.525,89.59,89.525,89.59,65200000.0
2009-11-16 00:39:00,89.59,89.6,89.545,89.575,45600000.0
2009-11-16 00:40:00,89.575,89.575,89.55,89.55,19200000.0
2009-11-16 00:41:00,89.545,89.55,89.545,89.55,9600000.0
2009-11-16 00:42:00,89.55,89.55,89.53,89.535,30900000.0
2009-11-16 00:43:00,89.535,89.555,89.53,89.555,32500000.0
2009-11-16 00:44:00,89.565,89.565,89.56,89.565,18300000.0
2009-11-16 00:45:00,89.555,89.565,89.54,89.565,38000000.0
2009-11-16 00:46:00,89.57,89.57,89.54,89.545,22600000.0
2009-11-16 00:47:00,89.56,89.56,89.53,89.555,26200000.0
2009-11-16 00:48:00,89.555,89.555,89.53,89.535,33800000.0
2009-11-16 00:49:00,89.525,89.53,89.525,89.525,19500000.0
2009-11-16 00:50:00,89.535,89.54,89.53,89.54,21800000.0
2009-11-16 00:51:00,89.565,89.616,89.556,89.614,7500000.0
2009-11-16 00:52:00,89.535,89.54,89.535,89.535,7500000.0
2009-11-16 00:53:00,89.535,89.535,89.515,89.515,52900000.0
2009-11-16 00:54:00,89.515,89.535,89.515,89.525,31200000.0
2009-11-16 00:55:00,89.52,89.52,89.515,89.515,59200000.0
2009-11-16 00:56:00,89.515,89.555,89.51,89.55,70600000.0
2009-11-16 00:57:00,89.55,89.55,89.525,89.525,14400000.0
2009-11-16 00:58:00,89.53,89.595,89.485,89.59,268099997.0
2009-11-16 00:59:00,89.59,89.595,89.54,89.54,58600000.0
2009-11-16 01:00:00,89.545,89.575,89.545,89.555,59400000.0
2009-11-16 01:01:00,89.555,89.565,89.545,89.545,156300000.0
2009-11-16 01:02:00,89.545,89.565,89.545,89.56,81000000.0
2009-11-16 01:03:00,89.565,89.57,89.545,89.555,14200000.0
2009-11-16 01:04:00,89.56,89.56,89.56,89.56,95200000.0
2009-11-16 01:05:00,89.565,89.585,89.56,89.57,99000000.0
2009-11-16 01:06:00,89.57,89.57,89.56,89.56,71000000.0
2009-11-16 01:07:00,89.56,89.56,89.545,89.545,91800000.0
2009-11-16 01:08:00,89.545,89.545,89.5,89.52,162400000.0
2009-11-16 01:09:00,89.52,89.535,89.52,89.53,27900000.0
2009-11-16 01:10:00,89.53,89.545,89.53,89.535,75000000.0
2009-11-16 01:11:00,89.535,89.535,89.53,89.53,34000000.0
2009-11-16 01:12:00,89.53,89.535,89.52,89.53,28400000.0
2009-11-16 01:13:00,89.53,89.56,89.53,89.56,129800000.0
2009-11-16 01:14:00,89.57,89.575,89.56,89.565,299800000.0
2009-11-16 01:15:00,89.565,89.565,89.565,89.565,82300000.0
2009-11-16 01:16:00,89.565,89.595,89.565,89.595,115200000.0
2009-11-16 01:17:00,89.595,89.605,89.595,89.605,58600000.0
2009-11-16 01:18:00,89.605,89.605,89.57,89.57,224100000.0
2009-11-16 01:19:00,89.57,89.57,89.565,89.565,69500000.0
2009-11-16 01:20:00,89.565,89.575,89.565,89.57,154600000.0
2009-11-16 01:21:00,89.57,89.57,89.565,89.565,145600000.0
2009-11-16 01:22:00,89.565,89.585,89.545,89.565,261000000.0
2009-11-16 01:23:00,89.565,89.59,89.565,89.585,109200000.0
2009-11-16 01:24:00,89.585,89.605,89.575,89.595,343500000.0
2009-11-16 01:25:00,89.595,89.625,89.595,89.625,272200000.0
2009-11-16 01:26:00,89.625,89.655,89.625,89.65,368400000.0
2009-11-16 01:27:00,89.65,89.65,89.64,89.645,148800000.0
2009-11-16 01:28:00,89.645,89.645,89.62,89.62,509500000.0
2009-11-16 01:29:00,89.62,89.645,89.62,89.645,160100000.0
2009-11-16 01:30:00,89.645,89.645,89.635,89.635,355799998.0
2009-11-16 01:31:00,89.635,89.635,89.635,89.635,368700002.0
2009-11-16 01:32:00,89.635,89.66,89.635,89.66,442600000.0
2009-11-16 01:33:00,89.66,89.66,89.645,89.65,230400000.0
2009-11-16 01:34:00,89.655,89.655,89.645,89.65,115000000.0
2009-11-16 01:35:00,89.65,89.66,89.635,89.645,208900001.0
2009-11-16 01:36:00,89.645,89.645,89.635,89.635,601299999.0
2009-11-16 01:37:00,89.635,89.635,89.635,89.635,25000000.0
2009-11-16 01:38:00,89.635,89.645,89.625,89.635,285900000.0
2009-11-16 01:39:00,89.635,89.635,89.62,89.62,309800004.0
2009-11-16 01:40:00,89.62,89.62,89.61,89.61,345699999.0
2009-11-16 01:41:00,89.61,89.61,89.61,89.61,239200000.0
2009-11-16 01:42:00,89.61,89.615,89.61,89.615,168900000.0
2009-11-16 01:43:00,89.615,89.615,89.605,89.615,102400000.0
2009-11-16 01:44:00,89.615,89.615,89.615,89.615,3000000.0
2009-11-16 01:45:00,89.615,89.63,89.615,89.615,34000000.0
2009-11-16 01:46:00,89.615,89.615,89.61,89.615,7000000.0
2009-11-16 01:47:00,89.615,89.62,89.615,89.62,9000000.0
2009-11-16 01:48:00,89.62,89.62,89.61,89.615,40200000.0
2009-11-16 01:49:00,89.615,89.615,89.595,89.595,219700000.0
2009-11-16 01:50:00,89.595,89.64,89.565,89.57,831199996.0
2009-11-16 01:51:00,89.575,89.625,89.56,89.625,251800000.0
2009-11-16 01:52:00,89.625,89.635,89.585,89.595,412499999.0
2009-11-16 01:53:00,89.595,89.615,89.585,89.605,81200000.0
2009-11-16 01:54:00,89.605,89.605,89.575,89.585,143500000.0
2009-11-16 01:55:00,89.585,89.61,89.585,89.59,373400002.0
2009-11-16 01:56:00,89.595,89.67,89.595,89.67,571800000.0
2009-11-16 01:57:00,89.675,89.675,89.625,89.65,688920002.0
2009-11-16 01:58:00,89.65,89.655,89.635,89.635,293800000.0
2009-11-16 01:59:00,89.635,89.635,89.605,89.625,424000000.0
2009-11-16 02:00:00,89.625,89.63,89.6,89.615,459000000.0
2009-11-16 02:01:00,89.615,89.615,89.58,89.605,370800001.0
2009-11-16 02:02:00,89.605,89.605,89.595,89.605,199200000.0
2009-11-16 02:03:00,89.605,89.61,89.58,89.58,412700000.0
2009-11-16 02:04:00,89.58,89.6,89.56,89.585,556500000.0
2009-11-16 02:05:00,89.585,89.61,89.58,89.585,548200000.0
2009-11-16 02:06:00,89.585,89.585,89.54,89.54,559700000.0
2009-11-16 02:07:00,89.535,89.535,89.485,89.49,593200000.0
2009-11-16 02:08:00,89.495,89.52,89.49,89.515,266000000.0
2009-11-16 02:09:00,89.515,89.53,89.51,89.51,150200000.0
2009-11-16 02:10:00,89.515,89.515,89.485,89.515,398900000.0
2009-11-16 02:11:00,89.51,89.525,89.51,89.525,135900000.0
2009-11-16 02:12:00,89.525,89.535,89.525,89.53,286800000.0
2009-11-16 02:13:00,89.53,89.53,89.495,89.495,230500000.0
2009-11-16 02:14:00,89.495,89.495,89.49,89.49,93200000.0
2009-11-16 02:15:00,89.495,89.495,89.485,89.495,233500002.0
2009-11-16 02:16:00,89.495,89.505,89.49,89.5,110200000.0
2009-11-16 02:17:00,89.5,89.53,89.5,89.525,134200000.0
2009-11-16 02:18:00,89.525,89.525,89.52,89.525,60600000.0
2009-11-16 02:19:00,89.525,89.54,89.525,89.535,101300000.0
2009-11-16 02:20:00,89.535,89.545,89.515,89.515,151100000.0
2009-11-16 02:21:00,89.52,89.535,89.52,89.535,100400000.0
2009-11-16 02:22:00,89.535,89.535,89.53,89.53,93300000.0
2009-11-16 02:23:00,89.535,89.535,89.53,89.535,112700000.0
2009-11-16 02:24:00,89.535,89.545,89.535,89.545,25700000.0
2009-11-16 02:25:00,89.55,89.565,89.545,89.565,96300000.0
2009-11-16 02:26:00,89.565,89.565,89.53,89.53,181000000.0
2009-11-16 02:27:00,89.53,89.53,89.485,89.485,567900001.0
2009-11-16 02:28:00,89.495,89.5,89.485,89.5,401299999.0
2009-11-16 02:29:00,89.5,89.545,89.5,89.515,467800000.0
2009-11-16 02:30:00,89.515,89.52,89.515,89.52,15000000.0
2009-11-16 02:31:00,89.52,89.52,89.465,89.47,550899999.0
2009-11-16 02:32:00,89.475,89.5,89.47,89.5,346300000.0
2009-11-16 02:33:00,89.495,89.495,89.47,89.47,129100000.0
2009-11-16 02:34:00,89.47,89.47,89.405,89.41,328900000.0
2009-11-16 02:35:00,89.41,89.42,89.4,89.42,136100000.0
2009-11-16 02:36:00,89.42,89.43,89.42,89.43,81700000.0
2009-11-16 02:37:00,89.43,89.435,89.39,89.39,382700000.0
2009-11-16 02:38:00,89.39,89.405,89.39,89.405,134400000.0
2009-11-16 02:39:00,89.41,89.445,89.41,89.44,401400000.0
2009-11-16 02:40:00,89.44,89.45,89.42,89.42,311500000.0
2009-11-16 02:41:00,89.42,89.435,89.405,89.425,221600000.0
2009-11-16 02:42:00,89.42,89.44,89.42,89.435,157200000.0
2009-11-16 02:43:00,89.435,89.46,89.425,89.445,214820000.0
2009-11-16 02:44:00,89.45,89.455,89.445,89.45,49800000.0
2009-11-16 02:45:00,89.455,89.475,89.45,89.455,168400000.0
2009-11-16 02:46:00,89.455,89.465,89.445,89.465,175500000.0
2009-11-16 02:47:00,89.465,89.48,89.465,89.475,289600000.0
2009-11-16 02:48:00,89.475,89.485,89.47,89.48,187100000.0
2009-11-16 02:49:00,89.475,89.48,89.47,89.475,163000000.0
2009-11-16 02:50:00,89.475,89.475,89.47,89.475,219600000.0
2009-11-16 02:51:00,89.48,89.485,89.44,89.44,343999998.0
2009-11-16 02:52:00,89.44,89.45,89.43,89.43,517300000.0
2009-11-16 02:53:00,89.43,89.445,89.43,89.435,375800000.0
2009-11-16 02:54:00,89.435,89.44,89.41,89.41,310000000.0
2009-11-16 02:55:00,89.405,89.42,89.395,89.42,385900001.0
2009-11-16 02:56:00,89.415,89.415,89.39,89.4,426100000.0
2009-11-16 02:57:00,89.4,89.41,89.395,89.41,204700000.0
2009-11-16 02:58:00,89.41,89.41,89.395,89.395,249900000.0
2009-11-16 02:59:00,89.395,89.435,89.385,89.42,573999999.0
2009-11-16 03:00:00,89.415,89.435,89.39,89.43,720599999.0
2009-11-16 03:01:00,89.43,89.45,89.425,89.45,609200000.0
2009-11-16 03:02:00,89.45,89.47,89.44,89.45,442100000.0
2009-11-16 03:03:00,89.45,89.47,89.45,89.46,201000000.0
2009-11-16 03:04:00,89.46,89.465,89.445,89.46,290700000.0
2009-11-16 03:05:00,89.465,89.49,89.465,89.475,413800000.0
2009-11-16 03:06:00,89.48,89.515,89.48,89.51,470600000.0
2009-11-16 03:07:00,89.51,89.51,89.5,89.5,106600000.0
2009-11-16 03:08:00,89.495,89.5,89.485,89.49,219200000.0
2009-11-16 03:09:00,89.49,89.49,89.49,89.49,38000000.0
2009-11-16 03:10:00,89.49,89.5,89.48,89.49,315800000.0
2009-11-16 03:11:00,89.49,89.5,89.48,89.48,284900000.0
2009-11-16 03:12:00,89.485,89.49,89.475,89.485,342600000.0
2009-11-16 03:13:00,89.485,89.485,89.465,89.465,109700000.0
2009-11-16 03:14:00,89.46,89.47,89.46,89.465,54500000.0
2009-11-16 03:15:00,89.47,89.47,89.465,89.465,69800000.0
2009-11-16 03:16:00,89.465,89.465,89.45,89.455,273400000.0
2009-11-16 03:17:00,89.455,89.455,89.42,89.435,338500000.0
2009-11-16 03:18:00,89.43,89.465,89.43,89.455,514100000.0
2009-11-16 03:19:00,89.455,89.46,89.45,89.455,204400000.0
2009-11-16 03:20:00,89.455,89.46,89.445,89.445,490600001.0
2009-11-16 03:21:00,89.45,89.47,89.445,89.465,84400000.0
2009-11-16 03:22:00,89.465,89.465,89.445,89.455,271799999.0
2009-11-16 03:23:00,89.455,89.455,89.45,89.45,42700000.0
2009-11-16 03:24:00,89.45,89.47,89.45,89.465,100500000.0
2009-11-16 03:25:00,89.47,89.47,89.465,89.465,67600000.0
2009-11-16 03:26:00,89.465,89.465,89.465,89.465,17800000.0
2009-11-16 03:27:00,89.465,89.465,89.465,89.465,36700000.0
2009-11-16 03:28:00,89.465,89.48,89.465,89.48,106600000.0
2009-11-16 03:29:00,89.48,89.48,89.47,89.48,60200000.0
2009-11-16 03:30:00,89.485,89.535,89.48,89.535,287200000.0
2009-11-16 03:31:00,89.535,89.54,89.515,89.53,228000000.0
2009-11-16 03:32:00,89.53,89.53,89.525,89.53,174900000.0
2009-11-16 03:33:00,89.535,89.565,89.535,89.56,429199999.0
2009-11-16 03:34:00,89.56,89.56,89.535,89.54,485800001.0
2009-11-16 03:35:00,89.54,89.565,89.535,89.535,206200000.0
2009-11-16 03:36:00,89.535,89.55,89.53,89.55,404200002.0
2009-11-16 03:37:00,89.55,89.565,89.55,89.55,226000000.0
2009-11-16 03:38:00,89.545,89.545,89.51,89.535,356900000.0
2009-11-16 03:39:00,89.54,89.56,89.535,89.56,186500000.0
2009-11-16 03:40:00,89.56,89.57,89.55,89.56,284200000.0
2009-11-16 03:41:00,89.56,89.56,89.55,89.555,345100000.0
2009-11-16 03:42:00,89.555,89.57,89.55,89.555,375800000.0
2009-11-16 03:43:00,89.56,89.57,89.535,89.55,131000000.0
2009-11-16 03:44:00,89.545,89.545,89.53,89.53,169400000.0
2009-11-16 03:45:00,89.525,89.54,89.525,89.535,168700000.0
2009-11-16 03:46:00,89.535,89.54,89.525,89.525,284600000.0
2009-11-16 03:47:00,89.525,89.55,89.525,89.545,506900000.0
2009-11-16 03:48:00,89.545,89.55,89.54,89.54,246600000.0
2009-11-16 03:49:00,89.545,89.55,89.54,89.55,431000000.0
2009-11-16 03:50:00,89.545,89.545,89.535,89.54,327400000.0
2009-11-16 03:51:00,89.54,89.54,89.53,89.54,361900000.0
2009-11-16 03:52:00,89.54,89.54,89.535,89.54,209300000.0
2009-11-16 03:53:00,89.54,89.545,89.535,89.54,192400000.0
2009-11-16 03:54:00,89.54,89.54,89.535,89.535,29600000.0
2009-11-16 03:55:00,89.53,89.55,89.525,89.55,305600000.0
2009-11-16 03:56:00,89.55,89.565,89.54,89.555,434500000.0
2009-11-16 03:57:00,89.555,89.56,89.55,89.555,163400000.0
2009-11-16 03:58:00,89.555,89.575,89.555,89.575,367300000.0
2009-11-16 03:59:00,89.575,89.58,89.57,89.57,179600000.0
2009-11-16 04:00:00,89.57,89.59,89.56,89.59,407900000.0
2009-11-16 04:01:00,89.595,89.6,89.58,89.58,370900000.0
2009-11-16 04:02:00,89.58,89.585,89.57,89.57,222100000.0
2009-11-16 04:03:00,89.57,89.57,89.56,89.57,412200000.0
2009-11-16 04:04:00,89.57,89.575,89.56,89.565,166900000.0
2009-11-16 04:05:00,89.565,89.58,89.56,89.575,207700000.0
2009-11-16 04:06:00,89.575,89.575,89.57,89.575,106700000.0
2009-11-16 04:07:00,89.575,89.58,89.575,89.575,178800000.0
2009-11-16 04:08:00,89.575,89.575,89.57,89.57,86900000.0
2009-11-16 04:09:00,89.57,89.57,89.56,89.565,156400000.0
2009-11-16 04:10:00,89.57,89.57,89.565,89.57,173900000.0
2009-11-16 04:11:00,89.57,89.575,89.57,89.575,111700000.0
2009-11-16 04:12:00,89.575,89.575,89.57,89.575,119500000.0
2009-11-16 04:13:00,89.575,89.575,89.57,89.575,160900000.0
2009-11-16 04:14:00,89.575,89.575,89.56,89.56,173600000.0
2009-11-16 04:15:00,89.56,89.575,89.555,89.57,204600000.0
2009-11-16 04:16:00,89.575,89.575,89.56,89.565,195800000.0
2009-11-16 04:17:00,89.565,89.565,89.56,89.565,140700000.0
2009-11-16 04:18:00,89.56,89.565,89.56,89.565,83300000.0
2009-11-16 04:19:00,89.56,89.57,89.56,89.565,78300000.0
2009-11-16 04:20:00,89.565,89.575,89.565,89.575,74000000.0
2009-11-16 04:21:00,89.575,89.585,89.57,89.585,193900000.0
2009-11-16 04:22:00,89.58,89.585,89.58,89.585,132400000.0
2009-11-16 04:23:00,89.585,89.585,89.58,89.58,187100000.0
2009-11-16 04:24:00,89.575,89.575,89.565,89.575,78500000.0
2009-11-16 04:25:00,89.575,89.575,89.57,89.57,148600000.0
2009-11-16 04:26:00,89.57,89.58,89.57,89.57,122900000.0
2009-11-16 04:27:00,89.575,89.58,89.575,89.58,117800000.0
2009-11-16 04:28:00,89.58,89.59,89.58,89.58,151300000.0
2009-11-16 04:29:00,89.58,89.58,89.575,89.58,16900000.0
2009-11-16 04:30:00,89.58,89.59,89.58,89.59,160900000.0
2009-11-16 04:31:00,89.59,89.59,89.585,89.585,83100000.0
2009-11-16 04:32:00,89.585,89.62,89.585,89.605,241600000.0
2009-11-16 04:33:00,89.605,89.615,89.605,89.615,243500000.0
2009-11-16 04:34:00,89.615,89.62,89.615,89.615,86600000.0
2009-11-16 04:35:00,89.615,89.64,89.615,89.64,335700000.0
2009-11-16 04:36:00,89.64,89.64,89.63,89.63,459500000.0
2009-11-16 04:37:00,89.63,89.63,89.62,89.63,77100000.0
2009-11-16 04:38:00,89.63,89.66,89.62,89.66,174200000.0
2009-11-16 04:39:00,89.655,89.66,89.64,89.65,568599999.0
2009-11-16 04:40:00,89.65,89.65,89.63,89.635,297100000.0
2009-11-16 04:41:00,89.64,89.64,89.635,89.64,110600000.0
2009-11-16 04:42:00,89.64,89.645,89.635,89.64,179700000.0
2009-11-16 04:43:00,89.64,89.64,89.62,89.625,256100000.0
2009-11-16 04:44:00,89.625,89.635,89.62,89.63,143400000.0
2009-11-16 04:45:00,89.63,89.64,89.62,89.64,243600000.0
2009-11-16 04:46:00,89.64,89.64,89.635,89.635,117300000.0
2009-11-16 04:47:00,89.635,89.64,89.625,89.625,119200000.0
2009-11-16 04:48:00,89.625,89.64,89.62,89.635,170100000.0
2009-11-16 04:49:00,89.635,89.66,89.63,89.655,248100000.0
2009-11-16 04:50:00,89.655,89.66,89.64,89.65,120300000.0
2009-11-16 04:51:00,89.64,89.66,89.64,89.66,90100000.0
2009-11-16 04:52:00,89.655,89.66,89.63,89.635,197699999.0
2009-11-16 04:53:00,89.635,89.665,89.635,89.645,311700000.0
2009-11-16 04:54:00,89.65,89.66,89.65,89.66,150300000.0
2009-11-16 04:55:00,89.66,89.66,89.645,89.65,130600000.0
2009-11-16 04:56:00,89.65,89.68,89.65,89.68,343400000.0
2009-11-16 04:57:00,89.68,89.68,89.655,89.655,335800000.0
2009-11-16 04:58:00,89.66,89.67,89.65,89.66,242700000.0
2009-11-16 04:59:00,89.66,89.665,89.655,89.655,70900000.0
2009-11-16 05:00:00,89.665,89.665,89.655,89.66,333899996.0
2009-11-16 05:01:00,89.66,89.66,89.655,89.66,110100000.0
2009-11-16 05:02:00,89.66,89.67,89.645,89.66,538299996.0
2009-11-16 05:03:00,89.66,89.665,89.65,89.655,107100000.0
2009-11-16 05:04:00,89.665,89.67,89.66,89.665,99500000.0
2009-11-16 05:05:00,89.665,89.68,89.655,89.68,164300000.0
2009-11-16 05:06:00,89.68,89.68,89.665,89.665,75600000.0
2009-11-16 05:07:00,89.665,89.665,89.65,89.66,139500001.0
2009-11-16 05:08:00,89.66,89.68,89.66,89.68,120100000.0
2009-11-16 05:09:00,89.68,89.705,89.675,89.685,265800000.0
2009-11-16 05:10:00,89.69,89.69,89.68,89.685,135900000.0
2009-11-16 05:11:00,89.685,89.685,89.68,89.68,240800000.0
2009-11-16 05:12:00,89.68,89.685,89.68,89.68,96800000.0
2009-11-16 05:13:00,89.68,89.68,89.66,89.665,212200000.0
2009-11-16 05:14:00,89.665,89.67,89.665,89.665,205400000.0
2009-11-16 05:15:00,89.665,89.665,89.66,89.665,47800000.0
2009-11-16 05:16:00,89.665,89.665,89.655,89.66,72600000.0
2009-11-16 05:17:00,89.66,89.675,89.655,89.675,166300000.0
2009-11-16 05:18:00,89.675,89.675,89.66,89.665,96200000.0
2009-11-16 05:19:00,89.665,89.665,89.66,89.665,31400000.0
2009-11-16 05:20:00,89.66,89.67,89.66,89.665,39400000.0
2009-11-16 05:21:00,89.665,89.67,89.66,89.66,88900000.0
2009-11-16 05:22:00,89.66,89.66,89.65,89.66,78200000.0
2009-11-16 05:23:00,89.66,89.675,89.66,89.665,69200000.0
2009-11-16 05:24:00,89.665,89.67,89.66,89.665,123000000.0
2009-11-16 05:25:00,89.665,89.665,89.665,89.665,60400000.0
2009-11-16 05:26:00,89.665,89.665,89.65,89.65,146300000.0
2009-11-16 05:27:00,89.65,89.655,89.65,89.655,30400000.0
2009-11-16 05:28:00,89.66,89.685,89.655,89.685,144700000.0
2009-11-16 05:29:00,89.685,89.7,89.67,89.685,370300000.0
2009-11-16 05:30:00,89.685,89.69,89.685,89.685,226200000.0
2009-11-16 05:31:00,89.685,89.685,89.655,89.655,192700000.0
2009-11-16 05:32:00,89.655,89.66,89.655,89.655,81200000.0
2009-11-16 05:33:00,89.655,89.66,89.655,89.655,52200000.0
2009-11-16 05:34:00,89.655,89.655,89.64,89.64,206700000.0
2009-11-16 05:35:00,89.64,89.655,89.64,89.655,140900000.0
2009-11-16 05:36:00,89.655,89.67,89.655,89.665,51900000.0
2009-11-16 05:37:00,89.665,89.67,89.665,89.665,37400000.0
2009-11-16 05:38:00,89.665,89.665,89.66,89.66,118700000.0
2009-11-16 05:39:00,89.66,89.66,89.655,89.655,63400000.0
2009-11-16 05:40:00,89.655,89.655,89.655,89.655,116200000.0
2009-11-16 05:41:00,89.655,89.655,89.655,89.655,59200000.0
2009-11-16 05:42:00,89.655,89.66,89.65,89.655,70000000.0
2009-11-16 05:43:00,89.655,89.655,89.65,89.655,121500000.0
2009-11-16 05:44:00,89.655,89.655,89.645,89.65,130100000.0
2009-11-16 05:45:00,89.65,89.67,89.65,89.67,29200000.0
2009-11-16 05:46:00,89.67,89.67,89.65,89.65,126100000.0
2009-11-16 05:47:00,89.65,89.655,89.65,89.655,111600000.0
2009-11-16 05:48:00,89.66,89.66,89.65,89.65,62800000.0
2009-11-16 05:49:00,89.65,89.65,89.64,89.65,47600000.0
2009-11-16 05:50:00,89.645,89.645,89.635,89.645,206600000.0
2009-11-16 05:51:00,89.65,89.65,89.65,89.65,11000000.0
2009-11-16 05:52:00,89.65,89.65,89.65,89.65,5000000.0
2009-11-16 05:53:00,89.645,89.645,89.63,89.64,44000000.0
2009-11-16 05:54:00,89.64,89.65,89.63,89.64,297300000.0
2009-11-16 05:55:00,89.64,89.65,89.625,89.63,110600000.0
2009-11-16 05:56:00,89.63,89.63,89.615,89.625,104600000.0
2009-11-16 05:57:00,89.635,89.64,89.63,89.635,108600000.0
2009-11-16 05:58:00,89.635,89.635,89.63,89.635,54200000.0
2009-11-16 05:59:00,89.63,89.645,89.63,89.64,92900000.0
2009-11-16 06:00:00,89.64,89.645,89.625,89.625,202599999.0
2009-11-16 06:01:00,89.625,89.635,89.625,89.635,157400000.0
2009-11-16 06:02:00,89.635,89.635,89.635,89.635,258300000.0
2009-11-16 06:03:00,89.635,89.635,89.62,89.62,99700000.0
2009-11-16 06:04:00,89.62,89.62,89.6,89.605,178100000.0
2009-11-16 06:05:00,89.605,89.61,89.595,89.595,153000000.0
2009-11-16 06:06:00,89.595,89.615,89.59,89.605,333100000.0
2009-11-16 06:07:00,89.605,89.61,89.6,89.6,144800000.0
2009-11-16 06:08:00,89.6,89.6,89.6,89.6,37900000.0
2009-11-16 06:09:00,89.6,89.605,89.585,89.585,363699999.0
2009-11-16 06:10:00,89.585,89.595,89.58,89.59,220200000.0
2009-11-16 06:11:00,89.59,89.595,89.59,89.59,65600000.0
2009-11-16 06:12:00,89.595,89.595,89.585,89.585,39100000.0
2009-11-16 06:13:00,89.585,89.585,89.585,89.585,21000000.0
2009-11-16 06:14:00,89.585,89.595,89.575,89.575,187900000.0
2009-11-16 06:15:00,89.575,89.58,89.57,89.57,77400000.0
2009-11-16 06:16:00,89.57,89.57,89.565,89.57,122900000.0
2009-11-16 06:17:00,89.57,89.595,89.57,89.585,142000000.0
2009-11-16 06:18:00,89.585,89.585,89.585,89.585,13000000.0
2009-11-16 06:19:00,89.585,89.585,89.585,89.585,5000000.0
2009-11-16 06:20:00,89.585,89.585,89.585,89.585,10000000.0
2009-11-16 06:21:00,89.585,89.585,89.56,89.565,202000000.0
2009-11-16 06:22:00,89.57,89.57,89.57,89.57,51000000.0
2009-11-16 06:23:00,89.57,89.57,89.57,89.57,14200000.0
2009-11-16 06:24:00,89.57,89.57,89.57,89.57,8100000.0
2009-11-16 06:25:00,89.565,89.58,89.565,89.575,99200000.0
2009-11-16 06:26:00,89.575,89.58,89.575,89.575,140000000.0
2009-11-16 06:27:00,89.575,89.58,89.575,89.575,89000000.0
2009-11-16 06:28:00,89.575,89.58,89.575,89.575,19200000.0
2009-11-16 06:29:00,89.575,89.58,89.565,89.57,130200000.0
2009-11-16 06:30:00,89.575,89.59,89.57,89.585,109500000.0
2009-11-16 06:31:00,89.585,89.585,89.58,89.58,43400000.0
2009-11-16 06:32:00,89.58,89.585,89.58,89.58,20000000.0
2009-11-16 06:33:00,89.58,89.61,89.58,89.59,80600000.0
2009-11-16 06:34:00,89.585,89.6,89.585,89.6,297700000.0
2009-11-16 06:35:00,89.6,89.6,89.59,89.6,107300000.0
2009-11-16 06:36:00,89.6,89.6,89.595,89.6,93500000.0
2009-11-16 06:37:00,89.605,89.62,89.605,89.615,146200000.0
2009-11-16 06:38:00,89.615,89.615,89.605,89.61,223600000.0
2009-11-16 06:39:00,89.605,89.61,89.605,89.605,50100000.0
2009-11-16 06:40:00,89.605,89.61,89.605,89.61,44400000.0
2009-11-16 06:41:00,89.61,89.61,89.605,89.61,74800000.0
2009-11-16 06:42:00,89.61,89.61,89.595,89.6,160400000.0
2009-11-16 06:43:00,89.6,89.6,89.595,89.595,97500000.0
2009-11-16 06:44:00,89.595,89.6,89.58,89.58,423600000.0
2009-11-16 06:45:00,89.58,89.58,89.57,89.575,110600000.0
2009-11-16 06:46:00,89.58,89.58,89.57,89.57,171400000.0
2009-11-16 06:47:00,89.57,89.58,89.57,89.58,111900000.0
2009-11-16 06:48:00,89.58,89.58,89.575,89.575,63300000.0
2009-11-16 06:49:00,89.575,89.58,89.575,89.58,59300000.0
2009-11-16 06:50:00,89.58,89.58,89.57,89.57,175700000.0
2009-11-16 06:51:00,89.57,89.57,89.56,89.565,149000000.0
2009-11-16 06:52:00,89.565,89.565,89.555,89.56,162800000.0
2009-11-16 06:53:00,89.56,89.575,89.56,89.575,90800000.0
2009-11-16 06:54:00,89.575,89.575,89.565,89.565,42200000.0
2009-11-16 06:55:00,89.565,89.57,89.555,89.56,183500000.0
2009-11-16 06:56:00,89.56,89.575,89.56,89.565,195500000.0
2009-11-16 06:57:00,89.565,89.575,89.56,89.575,124600000.0
2009-11-16 06:58:00,89.575,89.585,89.565,89.57,133100000.0
2009-11-16 06:59:00,89.575,89.585,89.575,89.58,58100000.0
2009-11-16 07:00:00,89.58,89.58,89.57,89.57,32300000.0
2009-11-16 07:01:00,89.57,89.605,89.57,89.6,196300000.0
2009-11-16 07:02:00,89.605,89.61,89.595,89.605,192600000.0
2009-11-16 07:03:00,89.605,89.605,89.595,89.595,113800000.0
2009-11-16 07:04:00,89.595,89.6,89.595,89.6,118400000.0
2009-11-16 07:05:00,89.6,89.6,89.595,89.6,126600000.0
2009-11-16 07:06:00,89.6,89.6,89.58,89.59,129100000.0
2009-11-16 07:07:00,89.585,89.6,89.57,89.595,189500000.0
2009-11-16 07:08:00,89.595,89.595,89.565,89.57,140300000.0
2009-11-16 07:09:00,89.57,89.57,89.57,89.57,24500000.0
2009-11-16 07:10:00,89.575,89.595,89.575,89.59,78400000.0
2009-11-16 07:11:00,89.59,89.59,89.575,89.58,62800000.0
2009-11-16 07:12:00,89.58,89.58,89.58,89.58,39000000.0
2009-11-16 07:13:00,89.58,89.58,89.575,89.575,43000000.0
2009-11-16 07:14:00,89.575,89.58,89.575,89.58,80000000.0
2009-11-16 07:15:00,89.58,89.58,89.57,89.57,44000000.0
2009-11-16 07:16:00,89.56,89.57,89.56,89.565,399200000.0
2009-11-16 07:17:00,89.565,89.57,89.56,89.565,174000000.0
2009-11-16 07:18:00,89.565,89.57,89.565,89.57,49400000.0
2009-11-16 07:19:00,89.57,89.57,89.565,89.57,34700000.0
2009-11-16 07:20:00,89.57,89.58,89.56,89.575,323800000.0
2009-11-16 07:21:00,89.575,89.575,89.565,89.565,34000000.0
2009-11-16 07:22:00,89.565,89.57,89.56,89.565,256400000.0
2009-11-16 07:23:00,89.565,89.57,89.565,89.57,30900000.0
2009-11-16 07:24:00,89.565,89.57,89.565,89.57,7200000.0
2009-11-16 07:25:00,89.57,89.57,89.56,89.56,30700000.0
2009-11-16 07:26:00,89.56,89.57,89.56,89.57,114200000.0
2009-11-16 07:27:00,89.57,89.57,89.56,89.56,107700000.0
2009-11-16 07:28:00,89.56,89.57,89.56,89.57,131899999.0
2009-11-16 07:29:00,89.565,89.57,89.565,89.565,70800000.0
2009-11-16 07:30:00,89.57,89.57,89.57,89.57,68900000.0
2009-11-16 07:31:00,89.565,89.575,89.56,89.575,171500000.0
2009-11-16 07:32:00,89.575,89.58,89.57,89.58,64600000.0
2009-11-16 07:33:00,89.58,89.59,89.58,89.58,92400000.0
2009-11-16 07:34:00,89.58,89.58,89.575,89.575,70900000.0
2009-11-16 07:35:00,89.575,89.58,89.575,89.575,77600000.0
2009-11-16 07:36:00,89.575,89.58,89.57,89.58,198600000.0
2009-11-16 07:37:00,89.58,89.585,89.57,89.575,264200000.0
2009-11-16 07:38:00,89.575,89.585,89.575,89.58,332500000.0
2009-11-16 07:39:00,89.58,89.58,89.575,89.58,146400000.0
2009-11-16 07:40:00,89.58,89.58,89.565,89.57,198400000.0
2009-11-16 07:41:00,89.57,89.57,89.565,89.565,96100000.0
2009-11-16 07:42:00,89.565,89.565,89.56,89.56,105300000.0
2009-11-16 07:43:00,89.56,89.59,89.56,89.575,334100000.0
2009-11-16 07:44:00,89.575,89.58,89.575,89.575,47200000.0
2009-11-16 07:45:00,89.575,89.58,89.575,89.58,107300000.0
2009-11-16 07:46:00,89.58,89.58,89.56,89.56,323700000.0
2009-11-16 07:47:00,89.56,89.565,89.56,89.565,246300000.0
2009-11-16 07:48:00,89.565,89.565,89.56,89.56,136600000.0
2009-11-16 07:49:00,89.56,89.58,89.55,89.56,436200000.0
2009-11-16 07:50:00,89.56,89.565,89.54,89.55,600100000.0
2009-11-16 07:51:00,89.55,89.55,89.55,89.55,30400000.0
2009-11-16 07:52:00,89.55,89.555,89.55,89.55,46700000.0
2009-11-16 07:53:00,89.55,89.56,89.55,89.56,229900000.0
2009-11-16 07:54:00,89.555,89.57,89.55,89.565,242900000.0
2009-11-16 07:55:00,89.565,89.565,89.55,89.55,253000000.0
2009-11-16 07:56:00,89.56,89.56,89.54,89.54,234600000.0
2009-11-16 07:57:00,89.55,89.555,89.54,89.55,358100000.0
2009-11-16 07:58:00,89.55,89.56,89.545,89.545,125200000.0
2009-11-16 07:59:00,89.55,89.57,89.55,89.565,182700000.0
2009-11-16 08:00:00,89.565,89.58,89.525,89.535,712700000.0
2009-11-16 08:01:00,89.54,89.54,89.52,89.525,137600000.0
2009-11-16 08:02:00,89.525,89.53,89.505,89.51,372100000.0
2009-11-16 08:03:00,89.51,89.51,89.495,89.5,185800000.0
2009-11-16 08:04:00,89.5,89.505,89.5,89.5,223800000.0
2009-11-16 08:05:00,89.5,89.54,89.5,89.52,255600000.0
2009-11-16 08:06:00,89.52,89.525,89.5,89.505,216700000.0
2009-11-16 08:07:00,89.5,89.51,89.49,89.5,499200000.0
2009-11-16 08:08:00,89.5,89.5,89.48,89.48,485200000.0
2009-11-16 08:09:00,89.48,89.5,89.475,89.49,436500000.0
2009-11-16 08:10:00,89.485,89.49,89.485,89.49,90500000.0
2009-11-16 08:11:00,89.49,89.5,89.49,89.49,220100000.0
2009-11-16 08:12:00,89.49,89.5,89.49,89.5,61600000.0
2009-11-16 08:13:00,89.505,89.52,89.5,89.515,209200000.0
2009-11-16 08:14:00,89.52,89.53,89.51,89.525,197000000.0
2009-11-16 08:15:00,89.525,89.53,89.52,89.52,61800000.0
2009-11-16 08:16:00,89.52,89.52,89.5,89.5,350700000.0
2009-11-16 08:17:00,89.5,89.51,89.5,89.51,127500000.0
2009-11-16 08:18:00,89.505,89.515,89.505,89.51,51800000.0
2009-11-16 08:19:00,89.51,89.53,89.51,89.53,133000000.0
2009-11-16 08:20:00,89.53,89.53,89.53,89.53,62400000.0
2009-11-16 08:21:00,89.53,89.535,89.53,89.535,26400000.0
2009-11-16 08:22:00,89.535,89.535,89.53,89.53,53800000.0
2009-11-16 08:23:00,89.53,89.535,89.53,89.535,22900000.0
2009-11-16 08:24:00,89.535,89.54,89.535,89.54,75600000.0
2009-11-16 08:25:00,89.54,89.545,89.535,89.54,49200000.0
2009-11-16 08:26:00,89.54,89.54,89.54,89.54,165400000.0
2009-11-16 08:27:00,89.545,89.56,89.545,89.56,213000000.0
2009-11-16 08:28:00,89.555,89.56,89.55,89.555,334700000.0
2009-11-16 08:29:00,89.555,89.565,89.55,89.56,363300000.0
2009-11-16 08:30:00,89.56,89.575,89.56,89.565,139200000.0
2009-11-16 08:31:00,89.565,89.565,89.565,89.565,83800000.0
2009-11-16 08:32:00,89.57,89.57,89.56,89.565,97800000.0
2009-11-16 08:33:00,89.565,89.57,89.565,89.57,196200000.0
2009-11-16 08:34:00,89.57,89.57,89.565,89.57,101100000.0
2009-11-16 08:35:00,89.57,89.57,89.56,89.57,148200000.0
2009-11-16 08:36:00,89.57,89.57,89.56,89.565,58500000.0
2009-11-16 08:37:00,89.565,89.575,89.555,89.57,285700000.0
2009-11-16 08:38:00,89.57,89.58,89.57,89.57,231100000.0
2009-11-16 08:39:00,89.57,89.575,89.56,89.57,290400000.0
2009-11-16 08:40:00,89.57,89.58,89.57,89.58,124100000.0
2009-11-16 08:41:00,89.58,89.62,89.58,89.605,487599999.0
2009-11-16 08:42:00,89.605,89.61,89.6,89.61,222300000.0
2009-11-16 08:43:00,89.61,89.61,89.605,89.605,208400000.0
2009-11-16 08:44:00,89.605,89.615,89.605,89.61,117100000.0
2009-11-16 08:45:00,89.61,89.615,89.59,89.595,522400000.0
2009-11-16 08:46:00,89.595,89.595,89.58,89.585,543300000.0
2009-11-16 08:47:00,89.585,89.585,89.58,89.58,198600000.0
2009-11-16 08:48:00,89.58,89.58,89.58,89.58,97300000.0
2009-11-16 08:49:00,89.58,89.58,89.56,89.56,448000000.0
2009-11-16 08:50:00,89.56,89.575,89.56,89.575,286900000.0
2009-11-16 08:51:00,89.575,89.58,89.575,89.58,43000000.0
2009-11-16 08:52:00,89.575,89.585,89.575,89.575,72600000.0
2009-11-16 08:53:00,89.575,89.59,89.575,89.585,151400000.0
2009-11-16 08:54:00,89.585,89.595,89.585,89.585,73800000.0
2009-11-16 08:55:00,89.585,89.585,89.57,89.575,180000000.0
2009-11-16 08:56:00,89.575,89.575,89.56,89.565,124800000.0
2009-11-16 08:57:00,89.565,89.58,89.56,89.575,236800000.0
2009-11-16 08:58:00,89.575,89.61,89.575,89.605,186400000.0
2009-11-16 08:59:00,89.605,89.625,89.6,89.6,301400000.0
2009-11-16 09:00:00,89.6,89.62,89.6,89.605,498399999.0
2009-11-16 09:01:00,89.61,89.63,89.605,89.63,521599996.0
2009-11-16 09:02:00,89.63,89.635,89.6,89.6,557299998.0
2009-11-16 09:03:00,89.595,89.6,89.59,89.595,412599991.0
2009-11-16 09:04:00,89.595,89.595,89.59,89.595,701899974.0
2009-11-16 09:05:00,89.595,89.6,89.59,89.59,226199996.0
2009-11-16 09:06:00,89.59,89.595,89.59,89.595,150799998.0
2009-11-16 09:07:00,89.595,89.595,89.575,89.59,490799995.0
2009-11-16 09:08:00,89.59,89.6,89.56,89.58,600599994.0
2009-11-16 09:09:00,89.58,89.58,89.54,89.56,768699995.0
2009-11-16 09:10:00,89.56,89.56,89.55,89.55,224800001.0
2009-11-16 09:11:00,89.55,89.56,89.54,89.555,327600001.0
2009-11-16 09:12:00,89.56,89.57,89.555,89.565,183500000.0
2009-11-16 09:13:00,89.565,89.57,89.56,89.57,241199997.0
2009-11-16 09:14:00,89.57,89.58,89.56,89.565,617199988.0
2009-11-16 09:15:00,89.565,89.57,89.55,89.55,533199994.0
2009-11-16 09:16:00,89.55,89.55,89.545,89.545,155200000.0
2009-11-16 09:17:00,89.55,89.55,89.54,89.545,507599996.0
2009-11-16 09:18:00,89.545,89.57,89.545,89.57,483099997.0
2009-11-16 09:19:00,89.57,89.57,89.54,89.54,465200000.0
2009-11-16 09:20:00,89.54,89.55,89.5,89.5,487799999.0
2009-11-16 09:21:00,89.51,89.51,89.48,89.5,886800003.0
2009-11-16 09:22:00,89.5,89.53,89.49,89.515,736100007.0
2009-11-16 09:23:00,89.52,89.52,89.5,89.515,364899998.0
2009-11-16 09:24:00,89.515,89.525,89.505,89.505,399599996.0
2009-11-16 09:25:00,89.5,89.505,89.495,89.5,463499999.0
2009-11-16 09:26:00,89.5,89.51,89.5,89.5,238500000.0
2009-11-16 09:27:00,89.5,89.535,89.5,89.53,587100000.0
2009-11-16 09:28:00,89.535,89.55,89.525,89.545,282600001.0
2009-11-16 09:29:00,89.545,89.545,89.54,89.54,239100000.0
2009-11-16 09:30:00,89.54,89.54,89.505,89.51,800499994.0
2009-11-16 09:31:00,89.51,89.51,89.5,89.5,317100001.0
2009-11-16 09:32:00,89.5,89.5,89.495,89.5,131800000.0
2009-11-16 09:33:00,89.505,89.505,89.48,89.49,347600000.0
2009-11-16 09:34:00,89.49,89.53,89.485,89.53,327800000.0
2009-11-16 09:35:00,89.53,89.535,89.505,89.51,357300000.0
2009-11-16 09:36:00,89.51,89.51,89.48,89.495,488200000.0
2009-11-16 09:37:00,89.495,89.505,89.49,89.5,518099999.0
2009-11-16 09:38:00,89.5,89.57,89.5,89.555,454499998.0
2009-11-16 09:39:00,89.555,89.565,89.55,89.555,411400000.0
2009-11-16 09:40:00,89.56,89.56,89.545,89.56,470300001.0
2009-11-16 09:41:00,89.56,89.565,89.555,89.565,229400000.0
2009-11-16 09:42:00,89.565,89.585,89.56,89.58,530499998.0
2009-11-16 09:43:00,89.58,89.58,89.555,89.56,492499990.0
2009-11-16 09:44:00,89.56,89.565,89.56,89.56,281600000.0
2009-11-16 09:45:00,89.56,89.565,89.54,89.555,199399999.0
2009-11-16 09:46:00,89.56,89.57,89.55,89.565,299599999.0
2009-11-16 09:47:00,89.565,89.58,89.565,89.575,489500001.0
2009-11-16 09:48:00,89.58,89.58,89.57,89.575,546300000.0
2009-11-16 09:49:00,89.58,89.58,89.57,89.575,170500000.0
2009-11-16 09:50:00,89.575,89.6,89.57,89.595,399100003.0
2009-11-16 09:51:00,89.6,89.615,89.6,89.605,507000000.0
2009-11-16 09:52:00,89.605,89.63,89.605,89.62,410100001.0
2009-11-16 09:53:00,89.625,89.625,89.62,89.62,165700000.0
2009-11-16 09:54:00,89.62,89.62,89.605,89.61,210700000.0
2009-11-16 09:55:00,89.61,89.61,89.6,89.6,254900000.0
2009-11-16 09:56:00,89.6,89.6,89.59,89.6,158800001.0
2009-11-16 09:57:00,89.6,89.6,89.585,89.585,298400000.0
2009-11-16 09:58:00,89.585,89.59,89.585,89.585,228600000.0
2009-11-16 09:59:00,89.58,89.58,89.56,89.565,340399999.0
2009-11-16 10:00:00,89.56,89.565,89.545,89.55,657999994.0
2009-11-16 10:01:00,89.55,89.55,89.52,89.53,677700001.0
2009-11-16 10:02:00,89.53,89.54,89.52,89.52,340699999.0
2009-11-16 10:03:00,89.52,89.52,89.52,89.52,345700000.0
2009-11-16 10:04:00,89.52,89.54,89.52,89.535,506999997.0
2009-11-16 10:05:00,89.54,89.555,89.54,89.55,372400001.0
2009-11-16 10:06:00,89.55,89.56,89.55,89.56,286500000.0
2009-11-16 10:07:00,89.56,89.56,89.56,89.56,53700000.0
2009-11-16 10:08:00,89.555,89.56,89.555,89.56,79400000.0
2009-11-16 10:09:00,89.56,89.56,89.55,89.56,157700001.0
2009-11-16 10:10:00,89.56,89.56,89.54,89.55,417099996.0
2009-11-16 10:11:00,89.55,89.56,89.55,89.56,99800000.0
2009-11-16 10:12:00,89.56,89.57,89.56,89.565,474600000.0
2009-11-16 10:13:00,89.565,89.585,89.56,89.56,543899999.0
2009-11-16 10:14:00,89.56,89.58,89.56,89.58,441599999.0
2009-11-16 10:15:00,89.58,89.6,89.58,89.6,155700000.0
2009-11-16 10:16:00,89.595,89.605,89.585,89.595,320100000.0
2009-11-16 10:17:00,89.595,89.595,89.58,89.59,746399994.0
2009-11-16 10:18:00,89.59,89.59,89.585,89.59,134500000.0
2009-11-16 10:19:00,89.59,89.59,89.58,89.58,227600000.0
2009-11-16 10:20:00,89.58,89.585,89.575,89.58,265599999.0
2009-11-16 10:21:00,89.575,89.58,89.57,89.575,143600000.0
2009-11-16 10:22:00,89.575,89.59,89.575,89.575,476600000.0
2009-11-16 10:23:00,89.575,89.59,89.57,89.59,362699999.0
2009-11-16 10:24:00,89.59,89.59,89.57,89.57,182600000.0
2009-11-16 10:25:00,89.57,89.59,89.57,89.58,232900000.0
2009-11-16 10:26:00,89.58,89.59,89.58,89.59,367000000.0
2009-11-16 10:27:00,89.59,89.59,89.53,89.54,640060002.0
2009-11-16 10:28:00,89.54,89.55,89.54,89.55,92000000.0
2009-11-16 10:29:00,89.55,89.55,89.54,89.55,253100000.0
2009-11-16 10:30:00,89.55,89.565,89.55,89.56,171500000.0
2009-11-16 10:31:00,89.56,89.57,89.56,89.57,75100000.0
2009-11-16 10:32:00,89.57,89.57,89.495,89.51,171400000.0
2009-11-16 10:33:00,89.51,89.52,89.47,89.49,819600001.0
2009-11-16 10:34:00,89.49,89.49,89.47,89.475,425900000.0
2009-11-16 10:35:00,89.475,89.48,89.415,89.42,880699997.0
2009-11-16 10:36:00,89.425,89.46,89.415,89.455,736700000.0
2009-11-16 10:37:00,89.46,89.51,89.46,89.47,410300000.0
2009-11-16 10:38:00,89.465,89.485,89.46,89.475,560199998.0
2009-11-16 10:39:00,89.475,89.475,89.44,89.455,784799998.0
2009-11-16 10:40:00,89.455,89.46,89.42,89.43,674199997.0
2009-11-16 10:41:00,89.44,89.48,89.425,89.475,974100000.0
2009-11-16 10:42:00,89.48,89.485,89.45,89.45,508400000.0
2009-11-16 10:43:00,89.455,89.48,89.455,89.475,554399997.0
2009-11-16 10:44:00,89.47,89.48,89.46,89.475,396100000.0
2009-11-16 10:45:00,89.47,89.48,89.44,89.45,446699997.0
2009-11-16 10:46:00,89.45,89.465,89.425,89.465,1359600001.0
2009-11-16 10:47:00,89.465,89.49,89.45,89.47,422600000.0
2009-11-16 10:48:00,89.465,89.47,89.455,89.46,349299998.0
2009-11-16 10:49:00,89.46,89.475,89.46,89.47,524800001.0
2009-11-16 10:50:00,89.47,89.47,89.465,89.47,167900000.0
2009-11-16 10:51:00,89.47,89.47,89.45,89.465,388400000.0
2009-11-16 10:52:00,89.465,89.47,89.455,89.465,358899999.0
2009-11-16 10:53:00,89.46,89.465,89.445,89.45,442000000.0
2009-11-16 10:54:00,89.46,89.465,89.45,89.46,287500000.0
2009-11-16 10:55:00,89.46,89.46,89.43,89.43,536499996.0
2009-11-16 10:56:00,89.43,89.45,89.425,89.45,640200000.0
2009-11-16 10:57:00,89.45,89.465,89.44,89.46,678800000.0
2009-11-16 10:58:00,89.46,89.475,89.445,89.45,692100001.0
2009-11-16 10:59:00,89.45,89.46,89.445,89.46,223600000.0
2009-11-16 11:00:00,89.46,89.51,89.46,89.5,332600000.0
2009-11-16 11:01:00,89.5,89.515,89.49,89.515,372400000.0
2009-11-16 11:02:00,89.52,89.54,89.52,89.53,658099999.0
2009-11-16 11:03:00,89.53,89.535,89.52,89.53,269999998.0
2009-11-16 11:04:00,89.53,89.53,89.51,89.515,235900000.0
2009-11-16 11:05:00,89.51,89.52,89.51,89.515,210600000.0
2009-11-16 11:06:00,89.515,89.515,89.515,89.515,320100000.0
2009-11-16 11:07:00,89.515,89.525,89.505,89.51,505399999.0
2009-11-16 11:08:00,89.51,89.51,89.5,89.505,575399999.0
2009-11-16 11:09:00,89.51,89.51,89.48,89.485,473199998.0
2009-11-16 11:10:00,89.48,89.495,89.46,89.46,442000000.0
2009-11-16 11:11:00,89.46,89.48,89.455,89.47,504000001.0
2009-11-16 11:12:00,89.47,89.475,89.465,89.465,245400002.0
2009-11-16 11:13:00,89.465,89.47,89.465,89.465,405100000.0
2009-11-16 11:14:00,89.465,89.47,89.455,89.46,435300000.0
2009-11-16 11:15:00,89.455,89.455,89.425,89.43,622500002.0
2009-11-16 11:16:00,89.43,89.45,89.425,89.45,549800009.0
2009-11-16 11:17:00,89.45,89.465,89.45,89.465,422299999.0
2009-11-16 11:18:00,89.465,89.495,89.465,89.49,295000000.0
2009-11-16 11:19:00,89.49,89.49,89.47,89.48,183100000.0
2009-11-16 11:20:00,89.48,89.495,89.46,89.47,214200000.0
2009-11-16 11:21:00,89.47,89.49,89.465,89.465,238600000.0
2009-11-16 11:22:00,89.46,89.475,89.46,89.47,239700001.0
2009-11-16 11:23:00,89.47,89.475,89.46,89.465,415000000.0
2009-11-16 11:24:00,89.465,89.51,89.46,89.51,338800000.0
2009-11-16 11:25:00,89.51,89.515,89.5,89.505,416200000.0
2009-11-16 11:26:00,89.5,89.505,89.495,89.495,475000000.0
2009-11-16 11:27:00,89.495,89.5,89.47,89.49,471299999.0
2009-11-16 11:28:00,89.49,89.5,89.49,89.495,163400000.0
2009-11-16 11:29:00,89.495,89.495,89.475,89.48,282400001.0
2009-11-16 11:30:00,89.48,89.5,89.48,89.49,299600002.0
2009-11-16 11:31:00,89.485,89.495,89.48,89.485,662299997.0
2009-11-16 11:32:00,89.485,89.485,89.435,89.45,668099996.0
2009-11-16 11:33:00,89.455,89.46,89.445,89.45,474999995.0
2009-11-16 11:34:00,89.45,89.475,89.45,89.47,235800000.0
2009-11-16 11:35:00,89.465,89.48,89.465,89.475,510500001.0
2009-11-16 11:36:00,89.475,89.485,89.475,89.48,272399999.0
2009-11-16 11:37:00,89.475,89.48,89.46,89.48,245700001.0
2009-11-16 11:38:00,89.48,89.485,89.475,89.48,193600000.0
2009-11-16 11:39:00,89.48,89.48,89.47,89.48,342200011.0
2009-11-16 11:40:00,89.475,89.48,89.47,89.48,109599999.0
2009-11-16 11:41:00,89.48,89.5,89.475,89.49,139399999.0
2009-11-16 11:42:00,89.49,89.495,89.48,89.49,430000004.0
2009-11-16 11:43:00,89.49,89.5,89.48,89.495,254200000.0
2009-11-16 11:44:00,89.495,89.5,89.485,89.49,361099996.0
2009-11-16 11:45:00,89.49,89.5,89.49,89.5,114300000.0
2009-11-16 11:46:00,89.495,89.495,89.48,89.48,223699999.0
2009-11-16 11:47:00,89.48,89.48,89.47,89.475,335700001.0
2009-11-16 11:48:00,89.475,89.48,89.465,89.475,574199988.0
2009-11-16 11:49:00,89.475,89.475,89.47,89.475,335099996.0
2009-11-16 11:50:00,89.475,89.485,89.475,89.48,186500000.0
2009-11-16 11:51:00,89.48,89.485,89.475,89.485,232200003.0
2009-11-16 11:52:00,89.485,89.49,89.485,89.49,73100000.0
2009-11-16 11:53:00,89.49,89.5,89.485,89.5,432000005.0
2009-11-16 11:54:00,89.495,89.495,89.475,89.48,717400012.0
2009-11-16 11:55:00,89.485,89.49,89.48,89.48,379700002.0
2009-11-16 11:56:00,89.48,89.49,89.47,89.475,369999999.0
2009-11-16 11:57:00,89.475,89.475,89.45,89.45,482899999.0
2009-11-16 11:58:00,89.45,89.465,89.45,89.46,390100000.0
2009-11-16 11:59:00,89.46,89.46,89.455,89.46,65700000.0
2009-11-16 12:00:00,89.46,89.46,89.395,89.405,671900002.0
2009-11-16 12:01:00,89.4,89.405,89.36,89.38,901199989.0
2009-11-16 12:02:00,89.38,89.415,89.38,89.415,692300012.0
2009-11-16 12:03:00,89.415,89.435,89.41,89.425,293700001.0
2009-11-16 12:04:00,89.425,89.435,89.42,89.43,113400002.0
2009-11-16 12:05:00,89.435,89.445,89.435,89.44,143700000.0
2009-11-16 12:06:00,89.44,89.445,89.435,89.445,264700001.0
2009-11-16 12:07:00,89.45,89.455,89.45,89.45,494500001.0
2009-11-16 12:08:00,89.45,89.45,89.445,89.45,214399999.0
2009-11-16 12:09:00,89.45,89.45,89.44,89.44,299800000.0
2009-11-16 12:10:00,89.44,89.45,89.44,89.45,281400000.0
2009-11-16 12:11:00,89.45,89.45,89.44,89.45,128400000.0
2009-11-16 12:12:00,89.45,89.45,89.445,89.45,155300001.0
2009-11-16 12:13:00,89.45,89.45,89.44,89.44,105800000.0
2009-11-16 12:14:00,89.44,89.45,89.44,89.45,125800000.0
2009-11-16 12:15:00,89.445,89.46,89.445,89.45,326700002.0
2009-11-16 12:16:00,89.45,89.46,89.44,89.45,475000005.0
2009-11-16 12:17:00,89.45,89.45,89.445,89.445,108000000.0
2009-11-16 12:18:00,89.445,89.45,89.445,89.45,139900000.0
2009-11-16 12:19:00,89.445,89.45,89.43,89.435,399600001.0
2009-11-16 12:20:00,89.44,89.44,89.435,89.435,68000000.0
2009-11-16 12:21:00,89.435,89.45,89.43,89.45,551500000.0
2009-11-16 12:22:00,89.445,89.445,89.44,89.44,355300000.0
2009-11-16 12:23:00,89.44,89.475,89.44,89.46,210600000.0
2009-11-16 12:24:00,89.465,89.48,89.46,89.47,556100000.0
2009-11-16 12:25:00,89.475,89.49,89.465,89.485,316400000.0
2009-11-16 12:26:00,89.485,89.49,89.48,89.49,239400000.0
2009-11-16 12:27:00,89.49,89.49,89.48,89.48,352100000.0
2009-11-16 12:28:00,89.48,89.49,89.48,89.48,116300000.0
2009-11-16 12:29:00,89.48,89.49,89.48,89.49,314700000.0
2009-11-16 12:30:00,89.485,89.49,89.48,89.49,174200000.0
2009-11-16 12:31:00,89.485,89.485,89.47,89.47,129000000.0
2009-11-16 12:32:00,89.47,89.47,89.46,89.47,151400000.0
2009-11-16 12:33:00,89.47,89.48,89.47,89.475,160000000.0
2009-11-16 12:34:00,89.48,89.485,89.48,89.485,80400000.0
2009-11-16 12:35:00,89.485,89.49,89.47,89.47,247000000.0
2009-11-16 12:36:00,89.47,89.48,89.46,89.48,408700000.0
2009-11-16 12:37:00,89.48,89.48,89.475,89.475,91100000.0
2009-11-16 12:38:00,89.475,89.485,89.475,89.48,220400000.0
2009-11-16 12:39:00,89.48,89.49,89.48,89.485,141800000.0
2009-11-16 12:40:00,89.485,89.49,89.48,89.49,209800000.0
2009-11-16 12:41:00,89.49,89.51,89.49,89.51,231200000.0
2009-11-16 12:42:00,89.51,89.51,89.47,89.48,273800001.0
2009-11-16 12:43:00,89.48,89.48,89.48,89.48,215600000.0
2009-11-16 12:44:00,89.48,89.49,89.48,89.49,278699999.0
2009-11-16 12:45:00,89.49,89.51,89.49,89.5,230600000.0
2009-11-16 12:46:00,89.5,89.51,89.5,89.51,219899999.0
2009-11-16 12:47:00,89.51,89.51,89.505,89.51,301000000.0
2009-11-16 12:48:00,89.51,89.53,89.51,89.52,233800000.0
2009-11-16 12:49:00,89.52,89.54,89.52,89.54,178200000.0
2009-11-16 12:50:00,89.54,89.54,89.52,89.53,308800000.0
2009-11-16 12:51:00,89.53,89.53,89.52,89.52,137600000.0
2009-11-16 12:52:00,89.52,89.525,89.52,89.525,16400000.0
2009-11-16 12:53:00,89.525,89.525,89.51,89.51,147100000.0
2009-11-16 12:54:00,89.51,89.51,89.475,89.48,382999999.0
2009-11-16 12:55:00,89.485,89.5,89.48,89.485,188800000.0
2009-11-16 12:56:00,89.49,89.49,89.48,89.49,98500000.0
2009-11-16 12:57:00,89.49,89.495,89.48,89.495,70300000.0
2009-11-16 12:58:00,89.495,89.5,89.49,89.49,100600000.0
2009-11-16 12:59:00,89.49,89.495,89.49,89.495,111400000.0
2009-11-16 13:00:00,89.495,89.51,89.49,89.51,127400000.0
2009-11-16 13:01:00,89.51,89.52,89.505,89.505,182500000.0
2009-11-16 13:02:00,89.505,89.505,89.495,89.495,51900000.0
2009-11-16 13:03:00,89.495,89.495,89.495,89.495,10400000.0
2009-11-16 13:04:00,89.49,89.505,89.49,89.505,228300000.0
2009-11-16 13:05:00,89.5,89.52,89.5,89.51,81900000.0
2009-11-16 13:06:00,89.51,89.51,89.5,89.505,165300000.0
2009-11-16 13:07:00,89.505,89.51,89.5,89.51,196400000.0
2009-11-16 13:08:00,89.51,89.51,89.5,89.5,296600000.0
2009-11-16 13:09:00,89.5,89.5,89.49,89.495,430399999.0
2009-11-16 13:10:00,89.495,89.505,89.495,89.5,272900003.0
2009-11-16 13:11:00,89.5,89.5,89.485,89.495,209899999.0
2009-11-16 13:12:00,89.49,89.52,89.49,89.52,339500000.0
2009-11-16 13:13:00,89.52,89.56,89.52,89.53,792099998.0
2009-11-16 13:14:00,89.53,89.54,89.525,89.53,349999999.0
2009-11-16 13:15:00,89.53,89.53,89.52,89.52,78000000.0
2009-11-16 13:16:00,89.525,89.53,89.52,89.525,220500000.0
2009-11-16 13:17:00,89.52,89.54,89.52,89.53,185700000.0
2009-11-16 13:18:00,89.53,89.55,89.53,89.55,156300000.0
2009-11-16 13:19:00,89.55,89.555,89.535,89.555,198799999.0
2009-11-16 13:20:00,89.555,89.56,89.54,89.54,188600000.0
2009-11-16 13:21:00,89.54,89.54,89.54,89.54,191100000.0
2009-11-16 13:22:00,89.54,89.58,89.54,89.58,429300000.0
2009-11-16 13:23:00,89.58,89.6,89.575,89.585,923100002.0
2009-11-16 13:24:00,89.585,89.59,89.57,89.59,478399998.0
2009-11-16 13:25:00,89.59,89.61,89.585,89.61,384100001.0
2009-11-16 13:26:00,89.62,89.62,89.58,89.585,303500000.0
2009-11-16 13:27:00,89.585,89.595,89.57,89.575,171300000.0
2009-11-16 13:28:00,89.58,89.58,89.545,89.545,240400000.0
2009-11-16 13:29:00,89.545,89.56,89.545,89.56,296100000.0
2009-11-16 13:30:00,89.56,89.565,89.555,89.555,204000000.0
2009-11-16 13:31:00,89.555,89.57,89.555,89.56,129700000.0
2009-11-16 13:32:00,89.555,89.57,89.545,89.55,486600000.0
2009-11-16 13:33:00,89.555,89.575,89.555,89.57,405700000.0
2009-11-16 13:34:00,89.57,89.575,89.565,89.57,264100000.0
2009-11-16 13:35:00,89.57,89.575,89.565,89.57,436200000.0
2009-11-16 13:36:00,89.575,89.575,89.57,89.57,336500000.0
2009-11-16 13:37:00,89.57,89.58,89.57,89.57,187900000.0
2009-11-16 13:38:00,89.57,89.57,89.555,89.555,174000000.0
2009-11-16 13:39:00,89.56,89.58,89.555,89.57,408000000.0
2009-11-16 13:40:00,89.57,89.57,89.57,89.57,198500000.0
2009-11-16 13:41:00,89.57,89.575,89.555,89.555,318900000.0
2009-11-16 13:42:00,89.56,89.58,89.56,89.58,117100000.0
2009-11-16 13:43:00,89.58,89.58,89.575,89.58,86300000.0
2009-11-16 13:44:00,89.575,89.575,89.56,89.57,195700000.0
2009-11-16 13:45:00,89.57,89.58,89.57,89.575,215400000.0
2009-11-16 13:46:00,89.575,89.6,89.575,89.6,282900000.0
2009-11-16 13:47:00,89.595,89.6,89.585,89.595,205400000.0
2009-11-16 13:48:00,89.595,89.595,89.57,89.57,183600000.0
2009-11-16 13:49:00,89.57,89.58,89.57,89.575,203700000.0
2009-11-16 13:50:00,89.575,89.58,89.57,89.58,193000000.0
2009-11-16 13:51:00,89.58,89.585,89.58,89.58,142800000.0
2009-11-16 13:52:00,89.58,89.585,89.565,89.565,225300000.0
2009-11-16 13:53:00,89.565,89.57,89.56,89.565,149000000.0
2009-11-16 13:54:00,89.57,89.585,89.565,89.585,87400000.0
2009-11-16 13:55:00,89.585,89.585,89.58,89.585,37400000.0
2009-11-16 13:56:00,89.585,89.59,89.58,89.59,176400000.0
2009-11-16 13:57:00,89.59,89.595,89.58,89.59,218000000.0
2009-11-16 13:58:00,89.595,89.61,89.59,89.605,273500000.0
2009-11-16 13:59:00,89.605,89.625,89.605,89.615,350700000.0
2009-11-16 14:00:00,89.62,89.62,89.605,89.61,229200000.0
2009-11-16 14:01:00,89.605,89.61,89.6,89.6,142500000.0
2009-11-16 14:02:00,89.6,89.605,89.57,89.585,284099999.0
2009-11-16 14:03:00,89.585,89.6,89.58,89.595,187800000.0
2009-11-16 14:04:00,89.59,89.605,89.57,89.57,299000000.0
2009-11-16 14:05:00,89.57,89.57,89.56,89.56,190400000.0
2009-11-16 14:06:00,89.56,89.56,89.55,89.555,232300000.0
2009-11-16 14:07:00,89.555,89.56,89.55,89.555,127600000.0
2009-11-16 14:08:00,89.555,89.555,89.555,89.555,51600000.0
2009-11-16 14:09:00,89.555,89.56,89.55,89.555,200500000.0
2009-11-16 14:10:00,89.555,89.555,89.555,89.555,49000000.0
2009-11-16 14:11:00,89.555,89.56,89.55,89.55,198400000.0
2009-11-16 14:12:00,89.55,89.56,89.545,89.555,165800000.0
2009-11-16 14:13:00,89.55,89.56,89.55,89.56,114900000.0
2009-11-16 14:14:00,89.56,89.56,89.555,89.555,128000000.0
2009-11-16 14:15:00,89.555,89.555,89.545,89.545,144200000.0
2009-11-16 14:16:00,89.55,89.55,89.525,89.525,251700000.0
2009-11-16 14:17:00,89.525,89.525,89.515,89.515,114500000.0
2009-11-16 14:18:00,89.52,89.525,89.51,89.525,238300000.0
2009-11-16 14:19:00,89.525,89.525,89.515,89.52,83100000.0
2009-11-16 14:20:00,89.52,89.52,89.515,89.515,151800000.0
2009-11-16 14:21:00,89.515,89.54,89.51,89.53,275400000.0
2009-11-16 14:22:00,89.53,89.53,89.53,89.53,90200000.0
2009-11-16 14:23:00,89.53,89.54,89.525,89.535,221400000.0
2009-11-16 14:24:00,89.535,89.54,89.515,89.52,293900000.0
2009-11-16 14:25:00,89.52,89.525,89.51,89.51,305400000.0
2009-11-16 14:26:00,89.52,89.52,89.5,89.505,343400000.0
2009-11-16 14:27:00,89.51,89.525,89.51,89.52,179000000.0
2009-11-16 14:28:00,89.52,89.53,89.52,89.53,370800000.0
2009-11-16 14:29:00,89.53,89.53,89.52,89.53,442600000.0
2009-11-16 14:30:00,89.53,89.555,89.53,89.545,192199999.0
2009-11-16 14:31:00,89.54,89.545,89.49,89.49,359300000.0
2009-11-16 14:32:00,89.49,89.525,89.49,89.52,403900000.0
2009-11-16 14:33:00,89.515,89.52,89.515,89.515,151100000.0
2009-11-16 14:34:00,89.515,89.52,89.51,89.515,112000000.0
2009-11-16 14:35:00,89.515,89.52,89.505,89.51,138500000.0
2009-11-16 14:36:00,89.515,89.52,89.51,89.515,24200000.0
2009-11-16 14:37:00,89.515,89.515,89.51,89.515,29200000.0
2009-11-16 14:38:00,89.515,89.53,89.515,89.515,180900000.0
2009-11-16 14:39:00,89.515,89.52,89.515,89.515,196500000.0
2009-11-16 14:40:00,89.515,89.52,89.51,89.515,182600000.0
2009-11-16 14:41:00,89.515,89.52,89.51,89.515,174900000.0
2009-11-16 14:42:00,89.515,89.515,89.515,89.515,50400000.0
2009-11-16 14:43:00,89.515,89.515,89.515,89.515,139900000.0
2009-11-16 14:44:00,89.515,89.52,89.505,89.505,236700000.0
2009-11-16 14:45:00,89.505,89.51,89.505,89.505,212500000.0
2009-11-16 14:46:00,89.5,89.51,89.49,89.505,250100000.0
2009-11-16 14:47:00,89.505,89.51,89.5,89.505,187200000.0
2009-11-16 14:48:00,89.505,89.51,89.5,89.505,288800000.0
2009-11-16 14:49:00,89.505,89.505,89.5,89.5,114300000.0
2009-11-16 14:50:00,89.5,89.51,89.5,89.505,105700000.0
2009-11-16 14:51:00,89.505,89.51,89.505,89.51,134200000.0
2009-11-16 14:52:00,89.505,89.505,89.5,89.505,20200000.0
2009-11-16 14:53:00,89.505,89.505,89.5,89.5,228000000.0
2009-11-16 14:54:00,89.5,89.5,89.5,89.5,166800000.0
2009-11-16 14:55:00,89.495,89.495,89.48,89.485,248700000.0
2009-11-16 14:56:00,89.485,89.505,89.48,89.495,348400000.0
2009-11-16 14:57:00,89.495,89.505,89.49,89.505,173400000.0
2009-11-16 14:58:00,89.5,89.51,89.495,89.5,232900000.0
2009-11-16 14:59:00,89.5,89.5,89.485,89.49,276400000.0
2009-11-16 15:00:00,89.49,89.49,89.48,89.485,223500000.0
2009-11-16 15:01:00,89.485,89.485,89.475,89.475,121700000.0
2009-11-16 15:02:00,89.475,89.485,89.47,89.48,284000000.0
2009-11-16 15:03:00,89.48,89.49,89.48,89.485,233800000.0
2009-11-16 15:04:00,89.485,89.505,89.485,89.505,144200000.0
2009-11-16 15:05:00,89.505,89.515,89.505,89.515,160000000.0
2009-11-16 15:06:00,89.515,89.515,89.51,89.515,108400000.0
2009-11-16 15:07:00,89.515,89.52,89.515,89.515,114200000.0
2009-11-16 15:08:00,89.515,89.53,89.515,89.52,233100000.0
2009-11-16 15:09:00,89.52,89.52,89.52,89.52,190700000.0
2009-11-16 15:10:00,89.52,89.525,89.51,89.515,276200000.0
2009-11-16 15:11:00,89.51,89.515,89.51,89.51,76000000.0
2009-11-16 15:12:00,89.515,89.53,89.51,89.52,606399998.0
2009-11-16 15:13:00,89.525,89.54,89.525,89.53,347199998.0
2009-11-16 15:14:00,89.53,89.555,89.525,89.555,706299999.0
2009-11-16 15:15:00,89.55,89.55,89.535,89.545,715100000.0
2009-11-16 15:16:00,89.545,89.545,89.53,89.535,1006299995.0
2009-11-16 15:17:00,89.535,89.55,89.535,89.545,1051599989.0
2009-11-16 15:18:00,89.545,89.545,89.54,89.545,359700000.0
2009-11-16 15:19:00,89.545,89.545,89.535,89.535,610399995.0
2009-11-16 15:20:00,89.535,89.555,89.525,89.55,1474600016.0
2009-11-16 15:21:00,89.55,89.55,89.54,89.55,647400001.0
2009-11-16 15:22:00,89.55,89.555,89.54,89.54,381600000.0
2009-11-16 15:23:00,89.54,89.55,89.54,89.55,214500001.0
2009-11-16 15:24:00,89.545,89.555,89.54,89.55,199200000.0
2009-11-16 15:25:00,89.55,89.555,89.54,89.55,320000000.0
2009-11-16 15:26:00,89.545,89.55,89.53,89.535,324499998.0
2009-11-16 15:27:00,89.535,89.54,89.53,89.54,280100004.0
2009-11-16 15:28:00,89.54,89.55,89.535,89.54,356900000.0
2009-11-16 15:29:00,89.545,89.555,89.475,89.475,306300000.0
2009-11-16 15:30:00,89.475,89.51,89.425,89.425,917800000.0
2009-11-16 15:31:00,89.425,89.55,89.425,89.54,860700000.0
2009-11-16 15:32:00,89.54,89.54,89.47,89.475,911500000.0
2009-11-16 15:33:00,89.475,89.52,89.47,89.5,720399997.0
2009-11-16 15:34:00,89.5,89.51,89.465,89.465,1028799997.0
2009-11-16 15:35:00,89.465,89.465,89.4,89.45,1001599999.0
2009-11-16 15:36:00,89.45,89.45,89.44,89.45,789200000.0
2009-11-16 15:37:00,89.45,89.46,89.4,89.43,1277300003.0
2009-11-16 15:38:00,89.435,89.45,89.42,89.43,841200003.0
2009-11-16 15:39:00,89.43,89.46,89.43,89.45,417700000.0
2009-11-16 15:40:00,89.455,89.455,89.44,89.44,768299998.0
2009-11-16 15:41:00,89.44,89.455,89.44,89.455,538599999.0
2009-11-16 15:42:00,89.45,89.455,89.45,89.45,660099993.0
2009-11-16 15:43:00,89.45,89.45,89.43,89.44,540499998.0
2009-11-16 15:44:00,89.44,89.44,89.42,89.425,708800000.0
2009-11-16 15:45:00,89.425,89.44,89.425,89.44,523599999.0
2009-11-16 15:46:00,89.435,89.455,89.435,89.455,542599999.0
2009-11-16 15:47:00,89.455,89.465,89.45,89.45,444600000.0
2009-11-16 15:48:00,89.45,89.45,89.43,89.43,760500001.0
2009-11-16 15:49:00,89.44,89.445,89.425,89.445,795800000.0
2009-11-16 15:50:00,89.445,89.445,89.44,89.445,290800000.0
2009-11-16 15:51:00,89.44,89.445,89.425,89.435,582500003.0
2009-11-16 15:52:00,89.43,89.435,89.42,89.43,689500000.0
2009-11-16 15:53:00,89.43,89.46,89.43,89.45,784200002.0
2009-11-16 15:54:00,89.45,89.45,89.44,89.44,212300000.0
2009-11-16 15:55:00,89.44,89.45,89.435,89.445,414800003.0
2009-11-16 15:56:00,89.44,89.445,89.415,89.42,673999999.0
2009-11-16 15:57:00,89.43,89.43,89.41,89.415,542400001.0
2009-11-16 15:58:00,89.415,89.44,89.415,89.43,638500010.0
2009-11-16 15:59:00,89.43,89.43,89.415,89.42,471199998.0
2009-11-16 16:00:00,89.42,89.42,89.41,89.41,933400002.0
2009-11-16 16:01:00,89.41,89.43,89.41,89.42,593800000.0
2009-11-16 16:02:00,89.425,89.43,89.41,89.43,402700002.0
2009-11-16 16:03:00,89.43,89.43,89.41,89.41,646000000.0
2009-11-16 16:04:00,89.41,89.43,89.41,89.425,644900000.0
2009-11-16 16:05:00,89.425,89.45,89.42,89.44,547399999.0
2009-11-16 16:06:00,89.445,89.46,89.445,89.46,348700000.0
2009-11-16 16:07:00,89.46,89.48,89.455,89.47,637400000.0
2009-11-16 16:08:00,89.465,89.51,89.46,89.5,671799997.0
2009-11-16 16:09:00,89.495,89.51,89.495,89.495,204100000.0
2009-11-16 16:10:00,89.495,89.5,89.49,89.49,398200000.0
2009-11-16 16:11:00,89.49,89.525,89.49,89.51,550200000.0
2009-11-16 16:12:00,89.51,89.53,89.5,89.52,804500001.0
2009-11-16 16:13:00,89.52,89.52,89.5,89.51,440199999.0
2009-11-16 16:14:00,89.505,89.51,89.5,89.51,279300000.0
2009-11-16 16:15:00,89.51,89.51,89.5,89.505,285300000.0
2009-11-16 16:16:00,89.505,89.525,89.49,89.51,585299999.0
2009-11-16 16:17:00,89.52,89.52,89.505,89.51,603999998.0
2009-11-16 16:18:00,89.51,89.51,89.5,89.5,460300001.0
2009-11-16 16:19:00,89.5,89.51,89.48,89.49,644500002.0
2009-11-16 16:20:00,89.49,89.49,89.48,89.48,394400000.0
2009-11-16 16:21:00,89.48,89.49,89.47,89.49,554000000.0
2009-11-16 16:22:00,89.49,89.49,89.46,89.46,803399990.0
2009-11-16 16:23:00,89.46,89.495,89.46,89.49,760499998.0
2009-11-16 16:24:00,89.49,89.505,89.49,89.5,657700000.0
2009-11-16 16:25:00,89.5,89.5,89.485,89.49,286800002.0
2009-11-16 16:26:00,89.485,89.49,89.475,89.485,385300000.0
2009-11-16 16:27:00,89.485,89.49,89.48,89.48,149200000.0
2009-11-16 16:28:00,89.48,89.48,89.455,89.46,374600000.0
2009-11-16 16:29:00,89.46,89.47,89.46,89.47,508600000.0
2009-11-16 16:30:00,89.47,89.475,89.455,89.465,384600002.0
2009-11-16 16:31:00,89.465,89.47,89.46,89.46,238600000.0
2009-11-16 16:32:00,89.46,89.465,89.46,89.46,661300012.0
2009-11-16 16:33:00,89.46,89.46,89.44,89.46,572200002.0
2009-11-16 16:34:00,89.46,89.49,89.46,89.485,770099999.0
2009-11-16 16:35:00,89.485,89.49,89.48,89.48,386800000.0
2009-11-16 16:36:00,89.48,89.51,89.48,89.505,675499999.0
2009-11-16 16:37:00,89.505,89.505,89.495,89.5,395400003.0
2009-11-16 16:38:00,89.5,89.51,89.49,89.505,256800000.0
2009-11-16 16:39:00,89.505,89.505,89.495,89.5,833700001.0
2009-11-16 16:40:00,89.5,89.51,89.5,89.505,421199999.0
2009-11-16 16:41:00,89.505,89.505,89.48,89.485,567100000.0
2009-11-16 16:42:00,89.485,89.49,89.47,89.49,682600000.0
2009-11-16 16:43:00,89.49,89.49,89.47,89.48,405400000.0
2009-11-16 16:44:00,89.48,89.48,89.45,89.45,1383900013.0
2009-11-16 16:45:00,89.45,89.46,89.45,89.46,632700000.0
2009-11-16 16:46:00,89.46,89.465,89.46,89.46,288399994.0
2009-11-16 16:47:00,89.46,89.47,89.455,89.46,595199993.0
2009-11-16 16:48:00,89.46,89.46,89.455,89.46,244800001.0
2009-11-16 16:49:00,89.46,89.48,89.46,89.48,309800000.0
2009-11-16 16:50:00,89.48,89.48,89.46,89.46,435999997.0
2009-11-16 16:51:00,89.46,89.475,89.46,89.475,465800000.0
2009-11-16 16:52:00,89.475,89.48,89.46,89.47,433200000.0
2009-11-16 16:53:00,89.47,89.48,89.465,89.475,301800000.0
2009-11-16 16:54:00,89.475,89.48,89.465,89.475,310099999.0
2009-11-16 16:55:00,89.48,89.48,89.46,89.47,465200000.0
2009-11-16 16:56:00,89.47,89.47,89.44,89.46,586600003.0
2009-11-16 16:57:00,89.46,89.46,89.45,89.455,570999997.0
2009-11-16 16:58:00,89.455,89.46,89.455,89.455,187600002.0
2009-11-16 16:59:00,89.455,89.455,89.445,89.445,434400000.0
2009-11-16 17:00:00,89.445,89.445,89.435,89.435,906200004.0
2009-11-16 17:01:00,89.435,89.445,89.43,89.44,935400008.0
2009-11-16 17:02:00,89.44,89.45,89.44,89.44,794100001.0
2009-11-16 17:03:00,89.44,89.44,89.425,89.43,655599998.0
2009-11-16 17:04:00,89.43,89.44,89.425,89.44,561900000.0
2009-11-16 17:05:00,89.44,89.44,89.42,89.43,666600002.0
2009-11-16 17:06:00,89.43,89.45,89.43,89.44,552400000.0
2009-11-16 17:07:00,89.435,89.435,89.415,89.415,831499991.0
2009-11-16 17:08:00,89.415,89.42,89.405,89.405,691300000.0
2009-11-16 17:09:00,89.405,89.42,89.405,89.415,585599999.0
2009-11-16 17:10:00,89.415,89.42,89.405,89.405,936200000.0
2009-11-16 17:11:00,89.4,89.41,89.36,89.4,1006699996.0
2009-11-16 17:12:00,89.4,89.4,89.36,89.36,739999998.0
2009-11-16 17:13:00,89.36,89.365,89.35,89.35,227600000.0
2009-11-16 17:14:00,89.35,89.385,89.35,89.385,657900000.0
2009-11-16 17:15:00,89.39,89.415,89.38,89.4,554700001.0
2009-11-16 17:16:00,89.405,89.41,89.39,89.39,393600002.0
2009-11-16 17:17:00,89.39,89.39,89.375,89.39,409399997.0
2009-11-16 17:18:00,89.39,89.39,89.375,89.38,484800000.0
2009-11-16 17:19:00,89.385,89.385,89.375,89.385,658400006.0
2009-11-16 17:20:00,89.38,89.4,89.38,89.4,514500001.0
2009-11-16 17:21:00,89.4,89.41,89.4,89.41,375000000.0
2009-11-16 17:22:00,89.41,89.42,89.405,89.41,390800004.0
2009-11-16 17:23:00,89.415,89.425,89.41,89.41,401000003.0
2009-11-16 17:24:00,89.41,89.42,89.41,89.415,473199998.0
2009-11-16 17:25:00,89.415,89.415,89.395,89.395,553600000.0
2009-11-16 17:26:00,89.4,89.4,89.385,89.39,218400000.0
2009-11-16 17:27:00,89.385,89.395,89.37,89.39,758399993.0
2009-11-16 17:28:00,89.39,89.39,89.375,89.375,308399998.0
2009-11-16 17:29:00,89.38,89.38,89.37,89.38,316400000.0
2009-11-16 17:30:00,89.38,89.38,89.375,89.38,350799998.0
2009-11-16 17:31:00,89.38,89.385,89.365,89.365,303200000.0
2009-11-16 17:32:00,89.365,89.365,89.325,89.33,789500001.0
2009-11-16 17:33:00,89.33,89.365,89.33,89.36,409000001.0
2009-11-16 17:34:00,89.365,89.37,89.365,89.37,587599991.0
2009-11-16 17:35:00,89.37,89.39,89.37,89.37,562000002.0
2009-11-16 17:36:00,89.37,89.375,89.34,89.34,790800000.0
2009-11-16 17:37:00,89.34,89.35,89.335,89.35,705399999.0
2009-11-16 17:38:00,89.35,89.35,89.34,89.35,612300001.0
2009-11-16 17:39:00,89.35,89.35,89.34,89.34,201600001.0
2009-11-16 17:40:00,89.34,89.34,89.3,89.31,546400002.0
2009-11-16 17:41:00,89.315,89.35,89.31,89.34,622499997.0
2009-11-16 17:42:00,89.335,89.335,89.32,89.335,918700000.0
2009-11-16 17:43:00,89.34,89.37,89.34,89.37,443400000.0
2009-11-16 17:44:00,89.37,89.39,89.37,89.39,501999999.0
2009-11-16 17:45:00,89.39,89.39,89.38,89.38,388399999.0
2009-11-16 17:46:00,89.38,89.38,89.375,89.375,640799999.0
2009-11-16 17:47:00,89.375,89.375,89.345,89.345,693199998.0
2009-11-16 17:48:00,89.345,89.35,89.345,89.35,234100000.0
2009-11-16 17:49:00,89.35,89.35,89.33,89.33,332299998.0
2009-11-16 17:50:00,89.33,89.33,89.325,89.325,374099998.0
2009-11-16 17:51:00,89.325,89.325,89.315,89.32,338600000.0
2009-11-16 17:52:00,89.315,89.325,89.315,89.32,422500000.0
2009-11-16 17:53:00,89.32,89.33,89.315,89.33,293799999.0
2009-11-16 17:54:00,89.325,89.34,89.325,89.33,124699999.0
2009-11-16 17:55:00,89.33,89.345,89.3,89.3,544700001.0
2009-11-16 17:56:00,89.3,89.3,89.25,89.25,892700000.0
2009-11-16 17:57:00,89.25,89.285,89.235,89.28,1106900005.0
2009-11-16 17:58:00,89.28,89.29,89.28,89.29,391600003.0
2009-11-16 17:59:00,89.29,89.315,89.285,89.3,513199999.0
2009-11-16 18:00:00,89.3,89.31,89.28,89.28,572800000.0
2009-11-16 18:01:00,89.285,89.3,89.285,89.295,341299999.0
2009-11-16 18:02:00,89.29,89.295,89.28,89.29,308799999.0
2009-11-16 18:03:00,89.29,89.33,89.285,89.325,608500000.0
2009-11-16 18:04:00,89.315,89.32,89.305,89.31,619999999.0
2009-11-16 18:05:00,89.31,89.31,89.3,89.305,132399998.0
2009-11-16 18:06:00,89.305,89.315,89.3,89.315,412099999.0
2009-11-16 18:07:00,89.315,89.33,89.305,89.32,353399999.0
2009-11-16 18:08:00,89.32,89.32,89.285,89.29,589300001.0
2009-11-16 18:09:00,89.29,89.32,89.29,89.32,512500000.0
2009-11-16 18:10:00,89.32,89.34,89.32,89.33,847200006.0
2009-11-16 18:11:00,89.33,89.34,89.32,89.32,636199999.0
2009-11-16 18:12:00,89.32,89.365,89.32,89.365,628699999.0
2009-11-16 18:13:00,89.365,89.37,89.36,89.365,738000001.0
2009-11-16 18:14:00,89.365,89.38,89.36,89.38,371200000.0
2009-11-16 18:15:00,89.38,89.385,89.37,89.375,474399998.0
2009-11-16 18:16:00,89.375,89.4,89.375,89.395,674099999.0
2009-11-16 18:17:00,89.395,89.405,89.39,89.395,475300000.0
2009-11-16 18:18:00,89.395,89.395,89.39,89.39,362300000.0
2009-11-16 18:19:00,89.39,89.395,89.39,89.39,613699996.0
2009-11-16 18:20:00,89.39,89.4,89.385,89.4,267200001.0
2009-11-16 18:21:00,89.4,89.4,89.39,89.395,139800000.0
2009-11-16 18:22:00,89.395,89.405,89.39,89.405,176000000.0
2009-11-16 18:23:00,89.405,89.405,89.4,89.4,46300000.0
2009-11-16 18:24:00,89.4,89.4,89.395,89.395,340000000.0
2009-11-16 18:25:00,89.395,89.41,89.395,89.405,121100000.0
2009-11-16 18:26:00,89.405,89.41,89.375,89.375,687600000.0
2009-11-16 18:27:00,89.375,89.38,89.37,89.37,961499989.0
2009-11-16 18:28:00,89.37,89.375,89.37,89.37,472899991.0
2009-11-16 18:29:00,89.37,89.37,89.36,89.365,412200000.0
2009-11-16 18:30:00,89.365,89.37,89.36,89.365,431200000.0
2009-11-16 18:31:00,89.36,89.365,89.34,89.35,740400000.0
2009-11-16 18:32:00,89.35,89.385,89.35,89.38,684500000.0
2009-11-16 18:33:00,89.385,89.385,89.38,89.38,137799999.0
2009-11-16 18:34:00,89.38,89.385,89.375,89.38,242800000.0
2009-11-16 18:35:00,89.38,89.38,89.365,89.365,400100000.0
2009-11-16 18:36:00,89.365,89.37,89.36,89.36,687899998.0
2009-11-16 18:37:00,89.365,89.365,89.34,89.35,495700000.0
2009-11-16 18:38:00,89.345,89.37,89.345,89.37,470499999.0
2009-11-16 18:39:00,89.37,89.37,89.365,89.37,193199999.0
2009-11-16 18:40:00,89.37,89.37,89.37,89.37,201199999.0
2009-11-16 18:41:00,89.37,89.37,89.36,89.36,216800000.0
2009-11-16 18:42:00,89.36,89.36,89.345,89.35,294200001.0
2009-11-16 18:43:00,89.35,89.36,89.35,89.35,414700000.0
2009-11-16 18:44:00,89.35,89.36,89.35,89.355,302400000.0
2009-11-16 18:45:00,89.355,89.355,89.33,89.33,289100002.0
2009-11-16 18:46:00,89.335,89.34,89.32,89.325,368800001.0
2009-11-16 18:47:00,89.325,89.33,89.315,89.325,1052899995.0
2009-11-16 18:48:00,89.33,89.33,89.295,89.3,463699996.0
2009-11-16 18:49:00,89.3,89.3,89.295,89.3,205300000.0
2009-11-16 18:50:00,89.3,89.31,89.3,89.3,411200000.0
2009-11-16 18:51:00,89.3,89.3,89.28,89.29,651100001.0
2009-11-16 18:52:00,89.29,89.3,89.29,89.3,371600000.0
2009-11-16 18:53:00,89.3,89.32,89.29,89.295,527800004.0
2009-11-16 18:54:00,89.295,89.345,89.29,89.345,438099999.0
2009-11-16 18:55:00,89.345,89.345,89.325,89.325,475400004.0
2009-11-16 18:56:00,89.325,89.33,89.3,89.3,1218500006.0
2009-11-16 18:57:00,89.3,89.3,89.285,89.29,451700002.0
2009-11-16 18:58:00,89.29,89.3,89.29,89.29,460500000.0
2009-11-16 18:59:00,89.29,89.29,89.285,89.29,67899999.0
2009-11-16 19:00:00,89.29,89.3,89.29,89.3,416500002.0
2009-11-16 19:01:00,89.3,89.3,89.29,89.29,317800002.0
2009-11-16 19:02:00,89.29,89.3,89.29,89.295,90000000.0
2009-11-16 19:03:00,89.295,89.3,89.295,89.295,260400000.0
2009-11-16 19:04:00,89.295,89.305,89.295,89.305,91800000.0
2009-11-16 19:05:00,89.31,89.31,89.3,89.305,168600001.0
2009-11-16 19:06:00,89.31,89.335,89.31,89.32,299000002.0
2009-11-16 19:07:00,89.32,89.33,89.32,89.325,136400001.0
2009-11-16 19:08:00,89.325,89.35,89.325,89.33,396800001.0
2009-11-16 19:09:00,89.325,89.325,89.32,89.325,109200001.0
2009-11-16 19:10:00,89.325,89.33,89.32,89.325,132700002.0
2009-11-16 19:11:00,89.325,89.33,89.32,89.325,147000000.0
2009-11-16 19:12:00,89.325,89.325,89.31,89.315,255200003.0
2009-11-16 19:13:00,89.315,89.32,89.3,89.32,332000001.0
2009-11-16 19:14:00,89.32,89.325,89.31,89.31,186700002.0
2009-11-16 19:15:00,89.31,89.48,89.31,89.475,758399998.0
2009-11-16 19:16:00,89.475,89.485,89.445,89.455,728800000.0
2009-11-16 19:17:00,89.455,89.555,89.455,89.52,723799999.0
2009-11-16 19:18:00,89.545,89.585,89.52,89.545,889900002.0
2009-11-16 19:19:00,89.545,89.55,89.485,89.49,1156500007.0
2009-11-16 19:20:00,89.49,89.52,89.45,89.49,1037700009.0
2009-11-16 19:21:00,89.49,89.53,89.475,89.53,1148500003.0
2009-11-16 19:22:00,89.53,89.55,89.505,89.535,710100000.0
2009-11-16 19:23:00,89.535,89.58,89.53,89.54,998700007.0
2009-11-16 19:24:00,89.545,89.58,89.515,89.53,1309800001.0
2009-11-16 19:25:00,89.53,89.535,89.49,89.5,456000002.0
2009-11-16 19:26:00,89.495,89.505,89.435,89.435,699500004.0
2009-11-16 19:27:00,89.435,89.51,89.435,89.5,524000001.0
2009-11-16 19:28:00,89.5,89.535,89.455,89.535,553200001.0
2009-11-16 19:29:00,89.535,89.535,89.505,89.535,318100000.0
2009-11-16 19:30:00,89.535,89.535,89.51,89.525,796400000.0
2009-11-16 19:31:00,89.525,89.525,89.5,89.515,880599999.0
2009-11-16 19:32:00,89.515,89.515,89.495,89.5,401000002.0
2009-11-16 19:33:00,89.5,89.52,89.5,89.51,967899997.0
2009-11-16 19:34:00,89.515,89.515,89.485,89.49,536800001.0
2009-11-16 19:35:00,89.49,89.495,89.415,89.46,1139700000.0
2009-11-16 19:36:00,89.46,89.46,89.435,89.435,852300006.0
2009-11-16 19:37:00,89.43,89.45,89.43,89.445,486400002.0
2009-11-16 19:38:00,89.445,89.45,89.375,89.375,476600001.0
2009-11-16 19:39:00,89.385,89.405,89.37,89.385,372400003.0
2009-11-16 19:40:00,89.385,89.39,89.375,89.375,324400001.0
2009-11-16 19:41:00,89.375,89.405,89.37,89.385,410700001.0
2009-11-16 19:42:00,89.38,89.41,89.37,89.39,592300001.0
2009-11-16 19:43:00,89.385,89.4,89.355,89.355,700099999.0
2009-11-16 19:44:00,89.355,89.37,89.35,89.365,246260000.0
2009-11-16 19:45:00,89.365,89.365,89.35,89.365,660970001.0
2009-11-16 19:46:00,89.36,89.365,89.33,89.34,430600005.0
2009-11-16 19:47:00,89.34,89.37,89.34,89.36,509899998.0
2009-11-16 19:48:00,89.365,89.365,89.33,89.335,545799999.0
2009-11-16 19:49:00,89.335,89.375,89.335,89.375,349800000.0
2009-11-16 19:50:00,89.375,89.385,89.34,89.34,676700001.0
2009-11-16 19:51:00,89.34,89.34,89.325,89.34,351200002.0
2009-11-16 19:52:00,89.335,89.34,89.33,89.33,115600000.0
2009-11-16 19:53:00,89.33,89.36,89.33,89.34,166300001.0
2009-11-16 19:54:00,89.335,89.34,89.325,89.325,582400002.0
2009-11-16 19:55:00,89.325,89.33,89.305,89.305,719600000.0
2009-11-16 19:56:00,89.3,89.31,89.29,89.3,656100001.0
2009-11-16 19:57:00,89.3,89.305,89.285,89.29,456500000.0
2009-11-16 19:58:00,89.29,89.3,89.255,89.255,536000000.0
2009-11-16 19:59:00,89.27,89.31,89.27,89.3,595599991.0
2009-11-16 20:00:00,89.3,89.31,89.29,89.31,548400000.0
2009-11-16 20:01:00,89.31,89.33,89.31,89.33,255200001.0
2009-11-16 20:02:00,89.33,89.33,89.29,89.3,686900005.0
2009-11-16 20:03:00,89.3,89.31,89.27,89.275,923500006.0
2009-11-16 20:04:00,89.275,89.29,89.27,89.275,820899999.0
2009-11-16 20:05:00,89.275,89.285,89.215,89.24,860200003.0
2009-11-16 20:06:00,89.24,89.245,89.165,89.17,1077400000.0
2009-11-16 20:07:00,89.175,89.225,89.145,89.19,992599997.0
2009-11-16 20:08:00,89.2,89.21,89.14,89.15,1037899999.0
2009-11-16 20:09:00,89.15,89.185,89.145,89.18,977499994.0
2009-11-16 20:10:00,89.18,89.185,89.18,89.185,311100007.0
2009-11-16 20:11:00,89.19,89.19,89.175,89.175,281800000.0
2009-11-16 20:12:00,89.175,89.21,89.16,89.21,1103100010.0
2009-11-16 20:13:00,89.21,89.255,89.205,89.255,779900003.0
2009-11-16 20:14:00,89.255,89.255,89.215,89.245,641200006.0
2009-11-16 20:15:00,89.245,89.285,89.24,89.28,750700002.0
2009-11-16 20:16:00,89.28,89.28,89.24,89.245,805300002.0
2009-11-16 20:17:00,89.245,89.26,89.24,89.255,194300000.0
2009-11-16 20:18:00,89.255,89.275,89.25,89.26,544600001.0
2009-11-16 20:19:00,89.26,89.26,89.255,89.255,291099999.0
2009-11-16 20:20:00,89.255,89.26,89.24,89.255,701100001.0
2009-11-16 20:21:00,89.255,89.255,89.24,89.245,695500000.0
2009-11-16 20:22:00,89.245,89.25,89.24,89.24,534399998.0
2009-11-16 20:23:00,89.24,89.245,89.235,89.235,270400000.0
2009-11-16 20:24:00,89.235,89.235,89.2,89.2,775500000.0
2009-11-16 20:25:00,89.2,89.225,89.2,89.22,695500000.0
2009-11-16 20:26:00,89.22,89.22,89.215,89.215,254400000.0
2009-11-16 20:27:00,89.215,89.22,89.215,89.22,234300000.0
2009-11-16 20:28:00,89.22,89.22,89.22,89.22,128000000.0
2009-11-16 20:29:00,89.22,89.24,89.22,89.23,270800000.0
2009-11-16 20:30:00,89.23,89.24,89.23,89.23,597299997.0
2009-11-16 20:31:00,89.23,89.23,89.21,89.215,530800000.0
2009-11-16 20:32:00,89.215,89.215,89.21,89.215,220199997.0
2009-11-16 20:33:00,89.215,89.225,89.21,89.215,528399994.0
2009-11-16 20:34:00,89.215,89.215,89.21,89.21,272000000.0
2009-11-16 20:35:00,89.21,89.215,89.205,89.205,474300000.0
2009-11-16 20:36:00,89.205,89.21,89.18,89.18,383200000.0
2009-11-16 20:37:00,89.18,89.19,89.175,89.19,667200001.0
2009-11-16 20:38:00,89.19,89.19,89.16,89.165,482200005.0
2009-11-16 20:39:00,89.165,89.18,89.16,89.17,674200002.0
2009-11-16 20:40:00,89.17,89.195,89.17,89.19,538000000.0
2009-11-16 20:41:00,89.19,89.195,89.185,89.185,577000003.0
2009-11-16 20:42:00,89.185,89.185,89.185,89.185,72900000.0
2009-11-16 20:43:00,89.185,89.185,89.17,89.175,120199998.0
2009-11-16 20:44:00,89.175,89.175,89.13,89.135,684799999.0
2009-11-16 20:45:00,89.14,89.16,89.115,89.16,677100001.0
2009-11-16 20:46:00,89.16,89.17,89.125,89.135,640799996.0
2009-11-16 20:47:00,89.135,89.15,89.11,89.115,957099997.0
2009-11-16 20:48:00,89.115,89.115,89.055,89.055,1739900002.0
2009-11-16 20:49:00,89.065,89.07,89.05,89.065,1533799987.0
2009-11-16 20:50:00,89.065,89.085,89.065,89.075,507899991.0
2009-11-16 20:51:00,89.075,89.075,89.055,89.065,569399999.0
2009-11-16 20:52:00,89.065,89.07,89.05,89.065,612999999.0
2009-11-16 20:53:00,89.065,89.07,89.06,89.065,221900000.0
2009-11-16 20:54:00,89.07,89.07,89.05,89.065,492400002.0
2009-11-16 20:55:00,89.07,89.07,89.06,89.06,193200000.0
2009-11-16 20:56:00,89.06,89.07,89.045,89.05,472200001.0
2009-11-16 20:57:00,89.055,89.065,89.05,89.055,500600000.0
2009-11-16 20:58:00,89.055,89.055,89.05,89.055,236500001.0
2009-11-16 20:59:00,89.055,89.055,89.035,89.035,645000000.0
2009-11-16 21:00:00,89.035,89.04,89.025,89.025,721900000.0
2009-11-16 21:01:00,89.025,89.025,89.0,89.005,779299999.0
2009-11-16 21:02:00,89.01,89.025,89.005,89.015,685800003.0
2009-11-16 21:03:00,89.01,89.015,88.945,88.985,1145400000.0
2009-11-16 21:04:00,88.985,88.985,88.9,88.925,1148699995.0
2009-11-16 21:05:00,88.925,88.945,88.91,88.91,1318399997.0
2009-11-16 21:06:00,88.91,88.915,88.865,88.865,932399997.0
2009-11-16 21:07:00,88.865,88.88,88.855,88.86,1082500005.0
2009-11-16 21:08:00,88.86,88.86,88.82,88.83,788800002.0
2009-11-16 21:09:00,88.83,88.83,88.75,88.78,1113300002.0
2009-11-16 21:10:00,88.785,88.86,88.785,88.835,1204900003.0
2009-11-16 21:11:00,88.84,88.84,88.805,88.835,1073500000.0
2009-11-16 21:12:00,88.835,88.855,88.82,88.855,321500001.0
2009-11-16 21:13:00,88.855,88.91,88.855,88.89,884999996.0
2009-11-16 21:14:00,88.895,88.915,88.895,88.895,1061399997.0
2009-11-16 21:15:00,88.895,88.895,88.86,88.865,719400008.0
2009-11-16 21:16:00,88.865,88.875,88.86,88.865,1000200001.0
2009-11-16 21:17:00,88.865,88.87,88.86,88.865,692100001.0
2009-11-16 21:18:00,88.865,88.87,88.85,88.86,711700002.0
2009-11-16 21:19:00,88.86,88.89,88.86,88.865,654399999.0
2009-11-16 21:20:00,88.865,88.87,88.86,88.86,454300001.0
2009-11-16 21:21:00,88.86,88.86,88.85,88.86,370100000.0
2009-11-16 21:22:00,88.86,88.88,88.86,88.87,312199998.0
2009-11-16 21:23:00,88.87,88.88,88.87,88.88,234100001.0
2009-11-16 21:24:00,88.88,88.88,88.87,88.875,477799998.0
2009-11-16 21:25:00,88.87,88.88,88.865,88.87,840900000.0
2009-11-16 21:26:00,88.87,88.875,88.86,88.86,947200005.0
2009-11-16 21:27:00,88.86,88.865,88.86,88.865,563299997.0
2009-11-16 21:28:00,88.865,88.865,88.83,88.83,587699999.0
2009-11-16 21:29:00,88.83,88.845,88.82,88.835,932899998.0
2009-11-16 21:30:00,88.835,88.84,88.82,88.82,835600000.0
2009-11-16 21:31:00,88.82,88.82,88.775,88.775,728899999.0
2009-11-16 21:32:00,88.775,88.785,88.765,88.78,618799998.0
2009-11-16 21:33:00,88.78,88.84,88.78,88.835,740499999.0
2009-11-16 21:34:00,88.835,88.865,88.825,88.86,665900000.0
2009-11-16 21:35:00,88.86,88.86,88.835,88.835,670499997.0
2009-11-16 21:36:00,88.835,88.875,88.825,88.875,517600003.0
2009-11-16 21:37:00,88.875,88.9,88.865,88.89,625799996.0
2009-11-16 21:38:00,88.885,88.895,88.88,88.885,275700002.0
2009-11-16 21:39:00,88.885,88.885,88.845,88.845,664600001.0
2009-11-16 21:40:00,88.845,88.9,88.845,88.895,553100001.0
2009-11-16 21:41:00,88.89,88.92,88.89,88.905,627000000.0
2009-11-16 21:42:00,88.905,88.91,88.9,88.905,352200000.0
2009-11-16 21:43:00,88.905,88.92,88.905,88.915,717200000.0
2009-11-16 21:44:00,88.915,88.925,88.91,88.915,800499999.0
2009-11-16 21:45:00,88.915,88.915,88.89,88.905,467000000.0
2009-11-16 21:46:00,88.905,88.905,88.9,88.905,413299999.0
2009-11-16 21:47:00,88.905,88.905,88.895,88.9,407700006.0
2009-11-16 21:48:00,88.9,88.9,88.89,88.895,285300001.0
2009-11-16 21:49:00,88.895,88.9,88.87,88.87,997299992.0
2009-11-16 21:50:00,88.87,88.91,88.87,88.905,966800000.0
2009-11-16 21:51:00,88.915,88.925,88.9,88.9,1060499997.0
2009-11-16 21:52:00,88.9,88.905,88.895,88.9,492800004.0
2009-11-16 21:53:00,88.9,88.93,88.9,88.93,1039000001.0
2009-11-16 21:54:00,88.93,88.955,88.925,88.945,939999997.0
2009-11-16 21:55:00,88.945,88.96,88.94,88.96,386600002.0
2009-11-16 21:56:00,88.96,89.02,88.96,89.015,903600000.0
2009-11-16 21:57:00,89.015,89.02,88.99,88.995,665200001.0
2009-11-16 21:58:00,88.995,89.0,88.975,88.995,1022000000.0
2009-11-16 21:59:00,88.995,88.995,88.945,88.955,864400000.0
2009-11-16 22:00:00,88.955,88.97,88.94,88.945,380999999.0
2009-11-16 22:01:00,88.945,88.98,88.935,88.98,1001699983.0
2009-11-16 22:02:00,88.98,89.01,88.98,88.995,465899998.0
2009-11-16 22:03:00,89.0,89.0,88.985,88.99,179700001.0
2009-11-16 22:04:00,88.99,88.99,88.965,88.97,157300000.0
2009-11-16 22:05:00,88.97,88.98,88.965,88.97,171800001.0
2009-11-16 22:06:00,88.97,88.985,88.965,88.985,171400000.0
2009-11-16 22:07:00,88.985,88.985,88.97,88.97,133100000.0
2009-11-16 22:08:00,88.97,88.975,88.97,88.975,290200000.0
2009-11-16 22:09:00,88.975,88.985,88.97,88.975,283600000.0
2009-11-16 22:10:00,88.975,88.985,88.96,88.98,1027399997.0
2009-11-16 22:11:00,88.98,88.99,88.975,88.975,711299998.0
2009-11-16 22:12:00,88.975,88.98,88.97,88.98,478400005.0
2009-11-16 22:13:00,88.98,88.985,88.975,88.985,297200000.0
2009-11-16 22:14:00,88.985,88.99,88.98,88.99,333500000.0
2009-11-16 22:15:00,88.99,88.99,88.98,88.985,159900000.0
2009-11-16 22:16:00,88.985,88.99,88.975,88.975,122200000.0
2009-11-16 22:17:00,88.975,88.98,88.975,88.98,256100000.0
2009-11-16 22:18:00,88.98,89.0,88.98,89.0,160700000.0
2009-11-16 22:19:00,89.0,89.0,88.99,88.99,130600000.0
2009-11-16 22:20:00,88.99,89.005,88.99,89.005,188200000.0
2009-11-16 22:21:00,89.005,89.02,89.0,89.015,699400002.0
2009-11-16 22:22:00,89.015,89.015,89.01,89.015,270600000.0
2009-11-16 22:23:00,89.015,89.02,89.015,89.02,337300000.0
2009-11-16 22:24:00,89.02,89.03,89.02,89.03,434600000.0
2009-11-16 22:25:00,89.03,89.035,89.025,89.025,672500001.0
2009-11-16 22:26:00,89.025,89.035,89.025,89.035,182800000.0
2009-11-16 22:27:00,89.03,89.04,89.03,89.03,303000000.0
2009-11-16 22:28:00,89.025,89.03,89.025,89.03,418000001.0
2009-11-16 22:29:00,89.03,89.13,89.03,89.12,864600002.0
2009-11-16 22:30:00,89.12,89.13,89.115,89.115,677400001.0
2009-11-16 22:31:00,89.115,89.115,89.095,89.105,440700000.0
2009-11-16 22:32:00,89.105,89.105,89.09,89.09,454500000.0
2009-11-16 22:33:00,89.09,89.095,89.085,89.095,682800000.0
2009-11-16 22:34:00,89.095,89.13,89.09,89.125,735500002.0
2009-11-16 22:35:00,89.125,89.125,89.11,89.11,647399997.0
2009-11-16 22:36:00,89.115,89.115,89.1,89.1,398700000.0
2009-11-16 22:37:00,89.105,89.105,89.1,89.105,193400000.0
2009-11-16 22:38:00,89.105,89.105,89.1,89.1,205399995.0
2009-11-16 22:39:00,89.1,89.105,89.08,89.09,935400005.0
2009-11-16 22:40:00,89.09,89.095,89.075,89.095,896299994.0
2009-11-16 22:41:00,89.095,89.095,89.09,89.095,649699993.0
2009-11-16 22:42:00,89.095,89.1,89.085,89.085,568499999.0
2009-11-16 22:43:00,89.085,89.09,89.085,89.085,80000000.0
2009-11-16 22:44:00,89.085,89.1,89.085,89.095,708000003.0
2009-11-16 22:45:00,89.095,89.095,89.08,89.08,500999997.0
2009-11-16 22:46:00,89.085,89.105,89.085,89.1,622400003.0
2009-11-16 22:47:00,89.1,89.11,89.095,89.11,632999996.0
2009-11-16 22:48:00,89.11,89.115,89.11,89.11,75400000.0
2009-11-16 22:49:00,89.11,89.11,89.1,89.105,404199997.0
2009-11-16 22:50:00,89.105,89.105,89.09,89.09,181500000.0
2009-11-16 22:51:00,89.09,89.09,89.075,89.08,437499998.0
2009-11-16 22:52:00,89.085,89.085,89.075,89.08,153000000.0
2009-11-16 22:53:00,89.08,89.08,89.065,89.075,413500008.0
2009-11-16 22:54:00,89.075,89.08,89.07,89.08,268599997.0
2009-11-16 22:55:00,89.08,89.105,89.08,89.085,419900000.0
2009-11-16 22:56:00,89.085,89.085,89.08,89.085,85699999.0
2009-11-16 22:57:00,89.08,89.105,89.08,89.105,242399998.0
2009-11-16 22:58:00,89.105,89.105,89.1,89.105,61600000.0
2009-11-16 22:59:00,89.1,89.105,89.1,89.105,355100001.0
2009-11-16 23:00:00,89.105,89.11,89.095,89.105,403599998.0
2009-11-16 23:01:00,89.105,89.105,89.09,89.09,67600000.0
2009-11-16 23:02:00,89.09,89.09,89.075,89.075,40100000.0
2009-11-16 23:03:00,89.075,89.075,89.04,89.04,58100000.0
2009-11-16 23:04:00,89.04,89.045,89.035,89.035,86300000.0
2009-11-16 23:05:00,89.035,89.04,89.03,89.03,84600000.0
2009-11-16 23:06:00,89.035,89.055,89.025,89.045,132600000.0
2009-11-16 23:07:00,89.045,89.045,89.035,89.04,93600000.0
2009-11-16 23:08:00,89.045,89.065,89.045,89.065,77200000.0
2009-11-16 23:09:00,89.065,89.065,89.055,89.055,52600000.0
2009-11-16 23:10:00,89.06,89.06,89.055,89.055,16300000.0
2009-11-16 23:11:00,89.055,89.07,89.055,89.07,24800000.0
2009-11-16 23:12:00,89.07,89.08,89.07,89.08,9600000.0
2009-11-16 23:13:00,89.08,89.09,89.08,89.09,145800000.0
2009-11-16 23:14:00,89.09,89.105,89.09,89.105,250600000.0
2009-11-16 23:15:00,89.105,89.105,89.105,89.105,92700000.0
2009-11-16 23:16:00,89.105,89.11,89.105,89.11,285400000.0
2009-11-16 23:17:00,89.11,89.115,89.11,89.11,48200000.0
2009-11-16 23:18:00,89.11,89.13,89.11,89.125,82400000.0
2009-11-16 23:19:00,89.115,89.12,89.11,89.11,24000000.0
2009-11-16 23:20:00,89.11,89.11,89.105,89.105,6400000.0
2009-11-16 23:21:00,89.105,89.115,89.105,89.11,55900000.0
2009-11-16 23:22:00,89.11,89.11,89.11,89.11,19700000.0
2009-11-16 23:23:00,89.105,89.11,89.105,89.105,57400000.0
2009-11-16 23:24:00,89.115,89.115,89.11,89.115,32800000.0
2009-11-16 23:25:00,89.11,89.115,89.11,89.11,59000000.0
2009-11-16 23:26:00,89.11,89.125,89.11,89.125,70800000.0
2009-11-16 23:27:00,89.125,89.135,89.12,89.125,89600000.0
2009-11-16 23:28:00,89.125,89.145,89.125,89.13,188300000.0
2009-11-16 23:29:00,89.13,89.135,89.11,89.11,82300000.0
2009-11-16 23:30:00,89.11,89.11,89.105,89.105,97200000.0
2009-11-16 23:31:00,89.105,89.11,89.105,89.105,61400000.0
2009-11-16 23:32:00,89.105,89.105,89.09,89.09,144600000.0
2009-11-16 23:33:00,89.09,89.095,89.09,89.095,68600000.0
2009-11-16 23:34:00,89.1,89.105,89.1,89.105,72200000.0
2009-11-16 23:35:00,89.105,89.125,89.1,89.12,234300000.0
2009-11-16 23:36:00,89.12,89.125,89.12,89.125,141400000.0
2009-11-16 23:37:00,89.12,89.125,89.12,89.125,54400000.0
2009-11-16 23:38:00,89.12,89.12,89.115,89.115,13000000.0
2009-11-16 23:39:00,89.115,89.12,89.105,89.105,163400001.0
2009-11-16 23:40:00,89.105,89.11,89.095,89.095,347700002.0
2009-11-16 23:41:00,89.09,89.095,89.09,89.095,203300000.0
2009-11-16 23:42:00,89.095,89.1,89.095,89.1,221600000.0
2009-11-16 23:43:00,89.1,89.115,89.1,89.11,256000000.0
2009-11-16 23:44:00,89.11,89.115,89.1,89.11,100600000.0
2009-11-16 23:45:00,89.105,89.115,89.1,89.1,168000000.0
2009-11-16 23:46:00,89.105,89.105,89.105,89.105,38600000.0
2009-11-16 23:47:00,89.105,89.105,89.1,89.105,58600000.0
2009-11-16 23:48:00,89.105,89.105,89.1,89.1,18800000.0
2009-11-16 23:49:00,89.105,89.115,89.095,89.1,130600000.0
2009-11-16 23:50:00,89.1,89.1,89.08,89.08,206700000.0
2009-11-16 23:51:00,89.08,89.08,89.06,89.07,183400001.0
2009-11-16 23:52:00,89.07,89.07,89.055,89.055,43800000.0
2009-11-16 23:53:00,89.055,89.06,89.05,89.05,135900000.0
2009-11-16 23:54:00,89.05,89.075,89.05,89.075,338800000.0
2009-11-16 23:55:00,89.075,89.08,89.07,89.08,240799999.0
2009-11-16 23:56:00,89.075,89.075,89.06,89.065,314999998.0
2009-11-16 23:57:00,89.065,89.07,89.06,89.06,217300000.0
2009-11-16 23:58:00,89.06,89.065,89.04,89.055,407800000.0
2009-11-16 23:59:00,89.055,89.06,89.04,89.04,256100000.0
2009-11-17 00:00:00,89.045,89.045,89.035,89.035,42900000.0
2009-11-17 00:01:00,89.035,89.05,89.035,89.05,20300000.0
2009-11-17 00:02:00,89.055,89.075,89.055,89.075,21400000.0
2009-11-17 00:03:00,89.08,89.08,89.075,89.075,5000000.0
2009-11-17 00:04:00,89.075,89.075,89.065,89.065,27600000.0
2009-11-17 00:05:00,89.065,89.08,89.065,89.07,20800000.0
2009-11-17 00:06:00,89.07,89.085,89.07,89.07,11800000.0
2009-11-17 00:07:00,89.07,89.08,89.065,89.08,14000000.0
2009-11-17 00:08:00,89.08,89.08,89.065,89.065,12300000.0
2009-11-17 00:09:00,89.06,89.07,89.06,89.065,85400000.0
2009-11-17 00:10:00,89.065,89.07,89.065,89.065,15800000.0
2009-11-17 00:11:00,89.065,89.07,89.065,89.07,3600000.0
2009-11-17 00:12:00,89.07,89.1,89.07,89.085,65000000.0
2009-11-17 00:13:00,89.095,89.105,89.065,89.08,51300000.0
2009-11-17 00:14:00,89.08,89.08,89.07,89.07,32600000.0
2009-11-17 00:15:00,89.07,89.08,89.07,89.08,78800000.0
2009-11-17 00:16:00,89.085,89.115,89.08,89.105,46900000.0
2009-11-17 00:17:00,89.095,89.105,89.075,89.1,57100000.0
2009-11-17 00:18:00,89.105,89.105,89.09,89.09,3000000.0
2009-11-17 00:19:00,89.09,89.105,89.09,89.105,6900000.0
2009-11-17 00:20:00,89.115,89.135,89.115,89.125,13600000.0
2009-11-17 00:21:00,89.125,89.125,89.12,89.12,5500000.0
2009-11-17 00:22:00,89.12,89.12,89.115,89.12,14000000.0
2009-11-17 00:23:00,89.12,89.135,89.115,89.13,22300000.0
2009-11-17 00:24:00,89.13,89.13,89.12,89.12,31400000.0
2009-11-17 00:25:00,89.12,89.125,89.12,89.12,15500000.0
2009-11-17 00:26:00,89.12,89.12,89.12,89.12,20500000.0
2009-11-17 00:27:00,89.12,89.12,89.11,89.11,20100000.0
2009-11-17 00:28:00,89.115,89.115,89.115,89.115,14800000.0
2009-11-17 00:29:00,89.11,89.11,89.11,89.11,29800000.0
2009-11-17 00:30:00,89.115,89.12,89.115,89.12,8000000.0
2009-11-17 00:31:00,89.12,89.125,89.12,89.125,26100000.0
2009-11-17 00:32:00,88.953,88.954,88.951,88.953,62200000.0
2009-11-17 00:33:00,89.12,89.125,89.115,89.12,62200000.0
2009-11-17 00:34:00,89.12,89.125,89.105,89.115,67700000.0
2009-11-17 00:35:00,89.115,89.115,89.105,89.11,52300000.0
2009-11-17 00:36:00,89.11,89.115,89.1,89.1,74400000.0
2009-11-17 00:37:00,89.1,89.1,89.05,89.095,34700000.0
2009-11-17 00:38:00,89.095,89.105,89.095,89.105,47900000.0
2009-11-17 00:39:00,89.105,89.115,89.105,89.105,124600000.0
2009-11-17 00:40:00,89.115,89.12,89.115,89.115,20100000.0
2009-11-17 00:41:00,89.12,89.12,89.11,89.115,32000000.0
2009-11-17 00:42:00,89.115,89.115,89.115,89.115,1000000.0
2009-11-17 00:43:00,89.115,89.115,89.115,89.115,2300000.0
2009-11-17 00:44:00,89.115,89.115,89.115,89.115,3900000.0
2009-11-17 00:45:00,89.115,89.115,89.115,89.115,5300000.0
2009-11-17 00:46:00,89.11,89.12,89.11,89.115,29600000.0
2009-11-17 00:47:00,89.115,89.115,89.115,89.115,37400000.0
2009-11-17 00:48:00,88.992,89.029,88.991,89.001,14500000.0
2009-11-17 00:49:00,89.115,89.12,89.115,89.12,14500000.0
2009-11-17 00:50:00,89.12,89.125,89.12,89.12,46700000.0
2009-11-17 00:51:00,89.12,89.125,89.12,89.125,15700000.0
2009-11-17 00:52:00,89.12,89.12,89.12,89.12,21000000.0
2009-11-17 00:53:00,89.12,89.12,89.12,89.12,43000000.0
2009-11-17 00:54:00,89.12,89.125,89.12,89.125,78000000.0
2009-11-17 00:55:00,89.125,89.13,89.12,89.12,29400000.0
2009-11-17 00:56:00,89.125,89.14,89.125,89.14,17100000.0
2009-11-17 00:57:00,89.14,89.15,89.14,89.15,145200000.0
2009-11-17 00:58:00,89.15,89.15,89.125,89.125,23300000.0
2009-11-17 00:59:00,89.125,89.135,89.125,89.13,121600000.0
2009-11-17 01:00:00,89.13,89.13,89.13,89.13,98600000.0
2009-11-17 01:01:00,89.13,89.13,89.125,89.13,29700000.0
2009-11-17 01:02:00,89.13,89.13,89.095,89.105,56000000.0
2009-11-17 01:03:00,89.1,89.105,89.09,89.1,89700000.0
2009-11-17 01:04:00,89.105,89.105,89.1,89.1,7000000.0
2009-11-17 01:05:00,89.1,89.1,89.095,89.095,25300000.0
2009-11-17 01:06:00,89.095,89.095,89.085,89.09,19900000.0
2009-11-17 01:07:00,89.09,89.09,89.06,89.065,77300001.0
2009-11-17 01:08:00,89.065,89.09,89.065,89.085,83000000.0
2009-11-17 01:09:00,89.08,89.085,89.075,89.08,9400000.0
2009-11-17 01:10:00,89.08,89.08,89.06,89.065,111400000.0
2009-11-17 01:11:00,89.065,89.07,89.05,89.055,172600000.0
2009-11-17 01:12:00,89.055,89.06,89.055,89.06,57100000.0
2009-11-17 01:13:00,89.06,89.06,89.025,89.03,177400000.0
2009-11-17 01:14:00,89.03,89.035,88.995,89.03,442900000.0
2009-11-17 01:15:00,89.03,89.035,89.0,89.01,171200000.0
2009-11-17 01:16:00,89.01,89.015,88.975,88.985,458400000.0
2009-11-17 01:17:00,88.985,88.995,88.97,88.975,365300000.0
2009-11-17 01:18:00,88.97,88.975,88.935,88.955,371200000.0
2009-11-17 01:19:00,88.955,88.96,88.95,88.96,165000000.0
2009-11-17 01:20:00,88.965,88.975,88.955,88.965,188300000.0
2009-11-17 01:21:00,88.965,88.97,88.96,88.97,103300000.0
2009-11-17 01:22:00,88.97,88.975,88.96,88.97,133300000.0
2009-11-17 01:23:00,88.965,88.97,88.955,88.955,202200000.0
2009-11-17 01:24:00,88.955,88.96,88.935,88.94,412000000.0
2009-11-17 01:25:00,88.935,88.94,88.92,88.93,92500000.0
2009-11-17 01:26:00,88.93,88.93,88.92,88.92,80700000.0
2009-11-17 01:27:00,88.92,88.925,88.915,88.915,274900000.0
2009-11-17 01:28:00,88.92,88.93,88.92,88.925,198600000.0
2009-11-17 01:29:00,88.925,88.93,88.92,88.93,122799999.0
2009-11-17 01:30:00,88.93,88.935,88.93,88.935,418800000.0
2009-11-17 01:31:00,88.935,88.955,88.93,88.955,293499999.0
2009-11-17 01:32:00,88.955,88.955,88.955,88.955,21200000.0
2009-11-17 01:33:00,88.955,88.97,88.955,88.965,157000000.0
2009-11-17 01:34:00,88.965,88.97,88.955,88.96,153000000.0
2009-11-17 01:35:00,88.96,88.965,88.955,88.955,39200000.0
2009-11-17 01:36:00,88.955,88.97,88.955,88.97,212800000.0
2009-11-17 01:37:00,88.965,88.97,88.965,88.97,19500000.0
2009-11-17 01:38:00,88.97,88.97,88.945,88.95,166800000.0
2009-11-17 01:39:00,88.95,88.965,88.94,88.96,226099999.0
2009-11-17 01:40:00,88.96,88.975,88.96,88.965,218400000.0
2009-11-17 01:41:00,88.975,88.98,88.97,88.975,194200000.0
2009-11-17 01:42:00,88.975,88.98,88.965,88.975,116800000.0
2009-11-17 01:43:00,88.97,89.01,88.965,89.01,264300001.0
2009-11-17 01:44:00,89.01,89.01,88.985,88.995,252399999.0
2009-11-17 01:45:00,88.995,89.01,88.97,88.995,481599998.0
2009-11-17 01:46:00,88.995,89.015,88.995,88.995,524199999.0
2009-11-17 01:47:00,88.995,89.005,88.985,88.99,298500000.0
2009-11-17 01:48:00,88.99,89.035,88.99,89.0,251100000.0
2009-11-17 01:49:00,89.0,89.015,89.0,89.01,153500000.0
2009-11-17 01:50:00,89.015,89.03,89.01,89.03,438700000.0
2009-11-17 01:51:00,89.03,89.035,89.015,89.02,463799999.0
2009-11-17 01:52:00,89.02,89.055,89.02,89.03,485099998.0
2009-11-17 01:53:00,89.03,89.03,89.01,89.025,1247400004.0
2009-11-17 01:54:00,89.025,89.065,89.025,89.06,529299999.0
2009-11-17 01:55:00,89.055,89.07,89.02,89.03,577099997.0
2009-11-17 01:56:00,89.035,89.035,89.03,89.035,70400000.0
2009-11-17 01:57:00,89.035,89.035,89.015,89.025,299200000.0
2009-11-17 01:58:00,89.025,89.03,89.02,89.025,357900000.0
2009-11-17 01:59:00,89.02,89.02,89.015,89.02,19900000.0
2009-11-17 02:00:00,89.02,89.035,89.01,89.015,133300000.0
2009-11-17 02:01:00,89.01,89.035,89.005,89.03,123800000.0
2009-11-17 02:02:00,89.035,89.055,89.03,89.05,172000000.0
2009-11-17 02:03:00,89.05,89.065,89.05,89.06,259700000.0
2009-11-17 02:04:00,89.06,89.06,89.035,89.045,330100000.0
2009-11-17 02:05:00,89.05,89.05,89.01,89.03,346700000.0
2009-11-17 02:06:00,89.03,89.04,89.02,89.02,161000000.0
2009-11-17 02:07:00,89.02,89.03,89.005,89.03,236000000.0
2009-11-17 02:08:00,89.03,89.03,89.015,89.02,105700000.0
2009-11-17 02:09:00,89.02,89.025,89.01,89.025,281400000.0
2009-11-17 02:10:00,89.025,89.04,89.025,89.035,245400000.0
2009-11-17 02:11:00,89.035,89.035,89.02,89.03,101400000.0
2009-11-17 02:12:00,89.03,89.035,89.025,89.035,133000000.0
2009-11-17 02:13:00,89.04,89.05,89.035,89.045,82000000.0
2009-11-17 02:14:00,89.045,89.045,89.03,89.035,136200000.0
2009-11-17 02:15:00,89.035,89.04,89.0,89.0,178700000.0
2009-11-17 02:16:00,89.0,89.005,88.97,88.97,349200001.0
2009-11-17 02:17:00,88.97,89.0,88.97,88.995,369000000.0
2009-11-17 02:18:00,88.995,89.0,88.98,88.99,272900000.0
2009-11-17 02:19:00,88.99,89.0,88.985,88.99,100800000.0
2009-11-17 02:20:00,88.99,88.99,88.98,88.98,87000000.0
2009-11-17 02:21:00,88.98,88.985,88.97,88.985,132000000.0
2009-11-17 02:22:00,88.985,89.0,88.985,88.995,208200000.0
2009-11-17 02:23:00,89.0,89.015,88.985,88.985,168700000.0
2009-11-17 02:24:00,88.985,88.985,88.98,88.98,77800000.0
2009-11-17 02:25:00,88.98,89.01,88.98,89.01,135800000.0
2009-11-17 02:26:00,89.01,89.015,89.005,89.005,258800000.0
2009-11-17 02:27:00,89.0,89.0,88.985,89.0,192500000.0
2009-11-17 02:28:00,89.0,89.01,89.0,89.0,117399999.0
2009-11-17 02:29:00,89.01,89.02,89.005,89.005,207900000.0
2009-11-17 02:30:00,89.005,89.025,89.0,89.02,179699999.0
2009-11-17 02:31:00,89.015,89.02,89.0,89.01,251800000.0
2009-11-17 02:32:00,89.01,89.02,89.005,89.015,203600000.0
2009-11-17 02:33:00,89.01,89.04,89.005,89.04,182600000.0
2009-11-17 02:34:00,89.045,89.055,89.04,89.055,158700000.0
2009-11-17 02:35:00,89.055,89.06,89.035,89.055,254200000.0
2009-11-17 02:36:00,89.055,89.085,89.05,89.08,172000000.0
2009-11-17 02:37:00,89.08,89.085,89.06,89.08,313000000.0
2009-11-17 02:38:00,89.075,89.075,89.055,89.06,319900000.0
2009-11-17 02:39:00,89.06,89.085,89.06,89.08,132600000.0
2009-11-17 02:40:00,89.085,89.085,89.07,89.07,79500000.0
2009-11-17 02:41:00,89.07,89.075,89.065,89.07,132100000.0
2009-11-17 02:42:00,89.07,89.085,89.07,89.085,259900000.0
2009-11-17 02:43:00,89.085,89.085,89.075,89.075,205499999.0
2009-11-17 02:44:00,89.075,89.075,89.05,89.06,245800001.0
2009-11-17 02:45:00,89.065,89.09,89.065,89.08,252600000.0
2009-11-17 02:46:00,89.08,89.085,89.075,89.075,130400000.0
2009-11-17 02:47:00,89.075,89.08,89.07,89.075,100600000.0
2009-11-17 02:48:00,89.08,89.12,89.08,89.105,384200000.0
2009-11-17 02:49:00,89.105,89.155,89.1,89.125,592300000.0
2009-11-17 02:50:00,89.13,89.165,89.125,89.155,527500000.0
2009-11-17 02:51:00,89.155,89.155,89.135,89.14,346300000.0
2009-11-17 02:52:00,89.135,89.135,89.1,89.105,333000000.0
2009-11-17 02:53:00,89.105,89.12,89.09,89.115,315600000.0
2009-11-17 02:54:00,89.115,89.14,89.115,89.125,632900001.0
2009-11-17 02:55:00,89.13,89.14,89.105,89.125,1059800000.0
2009-11-17 02:56:00,89.12,89.12,89.11,89.115,495300000.0
2009-11-17 02:57:00,89.115,89.13,89.115,89.12,122500000.0
2009-11-17 02:58:00,89.12,89.13,89.115,89.12,255400000.0
2009-11-17 02:59:00,89.115,89.115,89.105,89.11,320500000.0
2009-11-17 03:00:00,89.11,89.12,89.105,89.115,240800001.0
2009-11-17 03:01:00,89.12,89.12,89.075,89.09,420100000.0
2009-11-17 03:02:00,89.085,89.09,89.055,89.06,348100000.0
2009-11-17 03:03:00,89.065,89.07,89.055,89.06,132000000.0
2009-11-17 03:04:00,89.06,89.07,89.06,89.065,93600000.0
2009-11-17 03:05:00,89.065,89.075,89.04,89.07,359300000.0
2009-11-17 03:06:00,89.07,89.07,89.05,89.06,145000000.0
2009-11-17 03:07:00,89.06,89.075,89.05,89.05,109480000.0
2009-11-17 03:08:00,89.045,89.055,89.04,89.05,242600000.0
2009-11-17 03:09:00,89.05,89.055,89.02,89.025,403899999.0
2009-11-17 03:10:00,89.03,89.03,89.02,89.03,257600000.0
2009-11-17 03:11:00,89.03,89.04,89.03,89.035,126900000.0
2009-11-17 03:12:00,89.04,89.04,89.04,89.04,105600000.0
2009-11-17 03:13:00,89.04,89.05,89.035,89.045,437700000.0
2009-11-17 03:14:00,89.045,89.05,89.04,89.05,242900000.0
2009-11-17 03:15:00,89.06,89.06,89.05,89.05,211500000.0
2009-11-17 03:16:00,89.07,89.075,89.04,89.05,333400000.0
2009-11-17 03:17:00,89.045,89.045,89.03,89.045,236340000.0
2009-11-17 03:18:00,89.04,89.055,89.04,89.05,240300000.0
2009-11-17 03:19:00,89.05,89.065,89.05,89.055,285400000.0
2009-11-17 03:20:00,89.06,89.08,89.055,89.08,187500000.0
2009-11-17 03:21:00,89.08,89.09,89.08,89.085,75400000.0
2009-11-17 03:22:00,89.09,89.1,89.085,89.095,101600000.0
2009-11-17 03:23:00,89.09,89.09,89.065,89.065,117100000.0
2009-11-17 03:24:00,89.065,89.07,89.06,89.065,99400000.0
2009-11-17 03:25:00,89.065,89.065,89.04,89.05,280700000.0
2009-11-17 03:26:00,89.045,89.055,89.045,89.055,141100000.0
2009-11-17 03:27:00,89.055,89.08,89.055,89.075,166700000.0
2009-11-17 03:28:00,89.075,89.085,89.07,89.075,275200000.0
2009-11-17 03:29:00,89.07,89.09,89.07,89.09,185400000.0
2009-11-17 03:30:00,89.095,89.1,89.085,89.085,253200000.0
2009-11-17 03:31:00,89.085,89.1,89.085,89.095,159600000.0
2009-11-17 03:32:00,89.095,89.105,89.09,89.1,149500000.0
2009-11-17 03:33:00,89.1,89.1,89.09,89.1,97900000.0
2009-11-17 03:34:00,89.1,89.115,89.1,89.105,214500000.0
2009-11-17 03:35:00,89.11,89.12,89.105,89.115,168200000.0
2009-11-17 03:36:00,89.115,89.115,89.1,89.105,124000000.0
2009-11-17 03:37:00,89.1,89.1,89.08,89.085,174800000.0
2009-11-17 03:38:00,89.085,89.09,89.085,89.085,72700000.0
2009-11-17 03:39:00,89.085,89.09,89.085,89.085,137700000.0
2009-11-17 03:40:00,89.085,89.085,89.065,89.065,253600000.0
2009-11-17 03:41:00,89.065,89.07,89.05,89.05,213300000.0
2009-11-17 03:42:00,89.05,89.075,89.04,89.06,283800000.0
2009-11-17 03:43:00,89.06,89.07,89.06,89.065,87900000.0
2009-11-17 03:44:00,89.065,89.065,89.06,89.065,26100000.0
2009-11-17 03:45:00,89.065,89.085,89.06,89.07,163200000.0
2009-11-17 03:46:00,89.075,89.08,89.03,89.05,414200000.0
2009-11-17 03:47:00,89.05,89.06,89.05,89.055,201800000.0
2009-11-17 03:48:00,89.055,89.055,89.035,89.035,206100000.0
2009-11-17 03:49:00,89.04,89.04,89.01,89.015,341600000.0
2009-11-17 03:50:00,89.02,89.03,89.02,89.025,58600000.0
2009-11-17 03:51:00,89.025,89.025,89.015,89.015,143200000.0
2009-11-17 03:52:00,89.015,89.02,89.01,89.01,271800000.0
2009-11-17 03:53:00,89.005,89.01,88.985,88.99,276599999.0
2009-11-17 03:54:00,88.99,89.0,88.98,88.99,585550000.0
2009-11-17 03:55:00,88.99,89.06,88.985,89.05,403400000.0
2009-11-17 03:56:00,89.05,89.08,89.045,89.07,438600000.0
2009-11-17 03:57:00,89.075,89.08,89.025,89.04,253300000.0
2009-11-17 03:58:00,89.04,89.065,89.04,89.055,146600000.0
2009-11-17 03:59:00,89.055,89.06,89.05,89.06,145799999.0
2009-11-17 04:00:00,89.06,89.06,89.05,89.055,251400001.0
2009-11-17 04:01:00,89.05,89.05,89.035,89.035,159400000.0
2009-11-17 04:02:00,89.035,89.055,89.035,89.05,154600000.0
2009-11-17 04:03:00,89.05,89.06,89.05,89.06,115900000.0
2009-11-17 04:04:00,89.06,89.06,89.05,89.05,66200000.0
2009-11-17 04:05:00,89.05,89.055,89.05,89.055,19700000.0
2009-11-17 04:06:00,89.055,89.055,89.055,89.055,5000000.0
2009-11-17 04:07:00,89.055,89.06,89.05,89.055,94300000.0
2009-11-17 04:08:00,89.055,89.055,89.05,89.05,202800000.0
2009-11-17 04:09:00,89.05,89.05,89.045,89.05,111400000.0
2009-11-17 04:10:00,89.05,89.06,89.05,89.06,84300000.0
2009-11-17 04:11:00,89.06,89.06,89.05,89.055,127000000.0
2009-11-17 04:12:00,89.05,89.06,89.05,89.05,146000000.0
2009-11-17 04:13:00,89.05,89.06,89.05,89.06,94800000.0
2009-11-17 04:14:00,89.055,89.06,89.05,89.06,166300000.0
2009-11-17 04:15:00,89.07,89.07,89.05,89.06,355500000.0
2009-11-17 04:16:00,89.06,89.065,89.06,89.06,80100000.0
2009-11-17 04:17:00,89.06,89.065,89.06,89.065,44400000.0
2009-11-17 04:18:00,89.065,89.08,89.065,89.075,254600000.0
2009-11-17 04:19:00,89.075,89.075,89.06,89.06,285500000.0
2009-11-17 04:20:00,89.06,89.06,89.05,89.05,503900000.0
2009-11-17 04:21:00,89.055,89.065,89.045,89.05,404400000.0
2009-11-17 04:22:00,89.05,89.05,89.03,89.045,318700000.0
2009-11-17 04:23:00,89.045,89.05,89.03,89.05,385300000.0
2009-11-17 04:24:00,89.04,89.05,89.03,89.03,201000000.0
2009-11-17 04:25:00,89.03,89.04,89.03,89.04,110900000.0
2009-11-17 04:26:00,89.04,89.06,89.04,89.06,256000000.0
2009-11-17 04:27:00,89.06,89.07,89.05,89.05,276100000.0
2009-11-17 04:28:00,89.055,89.065,89.055,89.065,189100000.0
2009-11-17 04:29:00,89.065,89.065,89.06,89.065,53000000.0
2009-11-17 04:30:00,89.065,89.065,89.055,89.06,45700000.0
2009-11-17 04:31:00,89.07,89.09,89.065,89.09,242500000.0
2009-11-17 04:32:00,89.09,89.1,89.09,89.09,225200000.0
2009-11-17 04:33:00,89.09,89.09,89.08,89.09,255100000.0
2009-11-17 04:34:00,89.09,89.09,89.08,89.09,92000000.0
2009-11-17 04:35:00,89.09,89.09,89.065,89.07,132200000.0
2009-11-17 04:36:00,89.08,89.08,89.07,89.08,257700000.0
2009-11-17 04:37:00,89.075,89.08,89.075,89.08,222800000.0
2009-11-17 04:38:00,89.08,89.09,89.08,89.08,103300000.0
2009-11-17 04:39:00,89.09,89.1,89.075,89.095,193200000.0
2009-11-17 04:40:00,89.095,89.105,89.09,89.105,74200000.0
2009-11-17 04:41:00,89.105,89.105,89.09,89.1,80900000.0
2009-11-17 04:42:00,89.1,89.1,89.09,89.1,53200000.0
2009-11-17 04:43:00,89.1,89.1,89.09,89.095,138500000.0
2009-11-17 04:44:00,89.095,89.095,89.08,89.08,104400000.0
2009-11-17 04:45:00,89.08,89.085,89.055,89.08,239100000.0
2009-11-17 04:46:00,89.08,89.085,89.07,89.07,153000000.0
2009-11-17 04:47:00,89.075,89.075,89.065,89.065,152300000.0
2009-11-17 04:48:00,89.06,89.06,89.055,89.06,106700000.0
2009-11-17 04:49:00,89.06,89.06,89.055,89.055,53800000.0
2009-11-17 04:50:00,89.055,89.055,89.055,89.055,21800000.0
2009-11-17 04:51:00,89.06,89.06,89.05,89.06,155700001.0
2009-11-17 04:52:00,89.055,89.055,89.05,89.05,13000000.0
2009-11-17 04:53:00,89.05,89.06,89.05,89.05,146400000.0
2009-11-17 04:54:00,89.05,89.06,89.05,89.06,59800000.0
2009-11-17 04:55:00,89.06,89.06,89.055,89.06,37100000.0
2009-11-17 04:56:00,89.06,89.06,89.055,89.06,21900000.0
2009-11-17 04:57:00,89.06,89.065,89.06,89.06,58800000.0
2009-11-17 04:58:00,89.06,89.065,89.06,89.065,8700000.0
2009-11-17 04:59:00,89.06,89.065,89.06,89.065,65800000.0
2009-11-17 05:00:00,89.065,89.065,89.055,89.06,127600000.0
2009-11-17 05:01:00,89.06,89.06,89.06,89.06,15200000.0
2009-11-17 05:02:00,89.065,89.07,89.06,89.06,152300000.0
2009-11-17 05:03:00,89.06,89.08,89.06,89.08,171700000.0
2009-11-17 05:04:00,89.08,89.1,89.08,89.09,285800000.0
2009-11-17 05:05:00,89.09,89.1,89.09,89.1,64900000.0
2009-11-17 05:06:00,89.09,89.095,89.085,89.09,104600000.0
2009-11-17 05:07:00,89.1,89.1,89.095,89.095,31100000.0
2009-11-17 05:08:00,89.09,89.09,89.06,89.06,289300000.0
2009-11-17 05:09:00,89.06,89.075,89.06,89.07,45000000.0
2009-11-17 05:10:00,89.07,89.075,89.06,89.065,120900000.0
2009-11-17 05:11:00,89.065,89.08,89.065,89.075,77300000.0
2009-11-17 05:12:00,89.075,89.075,89.06,89.065,215000000.0
2009-11-17 05:13:00,89.065,89.07,89.065,89.07,282200000.0
2009-11-17 05:14:00,89.07,89.095,89.07,89.08,233100000.0
2009-11-17 05:15:00,89.085,89.095,89.08,89.095,172600000.0
2009-11-17 05:16:00,89.095,89.105,89.09,89.105,246400000.0
2009-11-17 05:17:00,89.105,89.11,89.075,89.09,267400000.0
2009-11-17 05:18:00,89.09,89.095,89.085,89.095,69600000.0
2009-11-17 05:19:00,89.095,89.095,89.085,89.085,84800000.0
2009-11-17 05:20:00,89.09,89.09,89.08,89.08,50500000.0
2009-11-17 05:21:00,89.085,89.085,89.075,89.08,63600000.0
2009-11-17 05:22:00,89.08,89.09,89.08,89.08,91400000.0
2009-11-17 05:23:00,89.08,89.09,89.08,89.085,87600000.0
2009-11-17 05:24:00,89.085,89.09,89.085,89.09,24300000.0
2009-11-17 05:25:00,89.09,89.09,89.08,89.08,41300000.0
2009-11-17 05:26:00,89.08,89.09,89.08,89.09,241300000.0
2009-11-17 05:27:00,89.09,89.095,89.085,89.095,316000000.0
2009-11-17 05:28:00,89.095,89.095,89.09,89.09,45900000.0
2009-11-17 05:29:00,89.095,89.1,89.095,89.1,11200000.0
2009-11-17 05:30:00,89.1,89.1,89.085,89.09,139500000.0
2009-11-17 05:31:00,89.09,89.09,89.085,89.085,43200000.0
2009-11-17 05:32:00,89.085,89.085,89.085,89.085,4800000.0
2009-11-17 05:33:00,89.085,89.085,89.08,89.085,50700000.0
2009-11-17 05:34:00,89.085,89.09,89.08,89.085,132799999.0
2009-11-17 05:35:00,89.085,89.09,89.085,89.09,97400000.0
2009-11-17 05:36:00,89.09,89.09,89.07,89.07,189300000.0
2009-11-17 05:37:00,89.065,89.07,89.05,89.05,312100000.0
2009-11-17 05:38:00,89.05,89.06,89.035,89.035,142200000.0
2009-11-17 05:39:00,89.035,89.07,89.035,89.065,222600000.0
2009-11-17 05:40:00,89.065,89.07,89.06,89.07,253300000.0
2009-11-17 05:41:00,89.07,89.07,89.065,89.07,74800000.0
2009-11-17 05:42:00,89.065,89.065,89.06,89.065,41300000.0
2009-11-17 05:43:00,89.065,89.07,89.065,89.07,77100000.0
2009-11-17 05:44:00,89.065,89.065,89.05,89.055,308300000.0
2009-11-17 05:45:00,89.055,89.06,89.055,89.055,93100000.0
2009-11-17 05:46:00,89.06,89.065,89.055,89.065,165400000.0
2009-11-17 05:47:00,89.065,89.065,89.065,89.065,12200000.0
2009-11-17 05:48:00,89.06,89.07,89.055,89.07,554800000.0
2009-11-17 05:49:00,89.07,89.07,89.065,89.07,117000000.0
2009-11-17 05:50:00,89.07,89.07,89.07,89.07,42400000.0
2009-11-17 05:51:00,89.07,89.075,89.065,89.07,202400000.0
2009-11-17 05:52:00,89.07,89.07,89.065,89.065,88900000.0
2009-11-17 05:53:00,89.065,89.065,89.065,89.065,33400000.0
2009-11-17 05:54:00,89.065,89.065,89.065,89.065,22700000.0
2009-11-17 05:55:00,89.065,89.065,89.05,89.05,60800000.0
2009-11-17 05:56:00,89.05,89.055,89.05,89.055,48800000.0
2009-11-17 05:57:00,89.055,89.055,89.055,89.055,3000000.0
2009-11-17 05:58:00,89.055,89.055,89.05,89.05,60300000.0
2009-11-17 05:59:00,89.05,89.06,89.04,89.055,132000000.0
2009-11-17 06:00:00,89.055,89.055,89.045,89.055,166700000.0
2009-11-17 06:01:00,89.055,89.055,89.05,89.05,77500000.0
2009-11-17 06:02:00,89.055,89.06,89.055,89.06,36300000.0
2009-11-17 06:03:00,89.06,89.065,89.055,89.06,64200000.0
2009-11-17 06:04:00,89.06,89.06,89.05,89.05,78400000.0
2009-11-17 06:05:00,89.05,89.055,89.05,89.055,30400000.0
2009-11-17 06:06:00,89.055,89.055,89.055,89.055,6100000.0
2009-11-17 06:07:00,89.083,89.088,89.08,89.087,172100000.0
2009-11-17 06:08:00,89.05,89.05,89.04,89.05,172100000.0
2009-11-17 06:09:00,89.055,89.055,89.04,89.045,92300000.0
2009-11-17 06:10:00,89.045,89.05,89.045,89.05,56200000.0
2009-11-17 06:11:00,89.05,89.06,89.045,89.055,121400000.0
2009-11-17 06:12:00,89.055,89.055,89.055,89.055,5900000.0
2009-11-17 06:13:00,89.055,89.055,89.055,89.055,14900000.0
2009-11-17 06:14:00,89.055,89.055,89.035,89.035,150800000.0
2009-11-17 06:15:00,89.035,89.045,89.03,89.045,48900000.0
2009-11-17 06:16:00,89.045,89.055,89.045,89.05,188400000.0
2009-11-17 06:17:00,89.05,89.05,89.05,89.05,66800000.0
2009-11-17 06:18:00,89.05,89.05,89.045,89.045,36500000.0
2009-11-17 06:19:00,89.045,89.05,89.04,89.045,77800000.0
2009-11-17 06:20:00,89.045,89.05,89.04,89.045,141500000.0
2009-11-17 06:21:00,89.045,89.055,89.04,89.045,90900000.0
2009-11-17 06:22:00,89.045,89.05,89.045,89.05,50100000.0
2009-11-17 06:23:00,89.05,89.05,89.05,89.05,11000000.0
2009-11-17 06:24:00,89.05,89.05,89.045,89.045,25100000.0
2009-11-17 06:25:00,89.045,89.045,89.045,89.045,63300000.0
2009-11-17 06:26:00,89.045,89.045,89.035,89.04,60700000.0
2009-11-17 06:27:00,89.04,89.045,89.035,89.035,102200000.0
2009-11-17 06:28:00,89.04,89.05,89.03,89.045,133600000.0
2009-11-17 06:29:00,89.045,89.045,89.035,89.045,120500000.0
2009-11-17 06:30:00,89.045,89.05,89.045,89.05,18800000.0
2009-11-17 06:31:00,89.05,89.05,89.05,89.05,11600000.0
2009-11-17 06:32:00,89.055,89.055,89.05,89.05,103100000.0
2009-11-17 06:33:00,89.05,89.055,89.045,89.05,59100000.0
2009-11-17 06:34:00,89.05,89.05,89.05,89.05,19200000.0
2009-11-17 06:35:00,89.05,89.05,89.05,89.05,17500000.0
2009-11-17 06:36:00,89.05,89.05,89.05,89.05,9000000.0
2009-11-17 06:37:00,89.05,89.05,89.03,89.045,167500000.0
2009-11-17 06:38:00,89.04,89.05,89.04,89.05,103300000.0
2009-11-17 06:39:00,89.05,89.06,89.05,89.055,55200000.0
2009-11-17 06:40:00,89.05,89.05,89.045,89.05,30400000.0
2009-11-17 06:41:00,89.05,89.05,89.035,89.05,111800000.0
2009-11-17 06:42:00,89.05,89.05,89.035,89.045,140100000.0
2009-11-17 06:43:00,89.045,89.05,89.035,89.05,210700000.0
2009-11-17 06:44:00,89.05,89.055,89.04,89.045,313400000.0
2009-11-17 06:45:00,89.04,89.05,89.04,89.05,41200000.0
2009-11-17 06:46:00,89.05,89.05,89.045,89.045,17000000.0
2009-11-17 06:47:00,89.045,89.06,89.045,89.055,140800000.0
2009-11-17 06:48:00,89.06,89.07,89.055,89.07,107500000.0
2009-11-17 06:49:00,89.065,89.085,89.06,89.085,470500000.0
2009-11-17 06:50:00,89.085,89.115,89.075,89.1,413400000.0
2009-11-17 06:51:00,89.1,89.1,89.08,89.1,243200001.0
2009-11-17 06:52:00,89.095,89.1,89.085,89.09,98100000.0
2009-11-17 06:53:00,89.085,89.085,89.06,89.07,265099999.0
2009-11-17 06:54:00,89.07,89.085,89.07,89.08,196600000.0
2009-11-17 06:55:00,89.075,89.085,89.075,89.08,156000000.0
2009-11-17 06:56:00,89.08,89.08,89.065,89.07,149100000.0
2009-11-17 06:57:00,89.07,89.07,89.065,89.065,145800000.0
2009-11-17 06:58:00,89.07,89.08,89.07,89.07,120500000.0
2009-11-17 06:59:00,89.07,89.1,89.07,89.085,147400000.0
2009-11-17 07:00:00,89.085,89.09,89.075,89.08,142800000.0
2009-11-17 07:01:00,89.075,89.08,89.075,89.08,31500000.0
2009-11-17 07:02:00,89.08,89.1,89.08,89.1,136300000.0
2009-11-17 07:03:00,89.1,89.115,89.09,89.11,180500004.0
2009-11-17 07:04:00,89.115,89.13,89.1,89.1,261000000.0
2009-11-17 07:05:00,89.1,89.1,89.095,89.1,55200000.0
2009-11-17 07:06:00,89.095,89.095,89.085,89.085,63500000.0
2009-11-17 07:07:00,89.085,89.09,89.08,89.09,119500000.0
2009-11-17 07:08:00,89.09,89.095,89.085,89.09,57500000.0
2009-11-17 07:09:00,89.09,89.09,89.065,89.075,185600000.0
2009-11-17 07:10:00,89.075,89.08,89.075,89.075,231500000.0
2009-11-17 07:11:00,89.065,89.07,89.06,89.065,191300000.0
2009-11-17 07:12:00,89.06,89.065,89.05,89.05,123400000.0
2009-11-17 07:13:00,89.055,89.06,89.055,89.055,58300000.0
2009-11-17 07:14:00,89.06,89.06,89.055,89.055,182800000.0
2009-11-17 07:15:00,89.055,89.065,89.055,89.06,140400000.0
2009-11-17 07:16:00,89.06,89.06,89.055,89.06,351200000.0
2009-11-17 07:17:00,89.06,89.06,89.06,89.06,148200000.0
2009-11-17 07:18:00,89.06,89.065,89.06,89.065,127600001.0
2009-11-17 07:19:00,89.065,89.065,89.06,89.06,145500000.0
2009-11-17 07:20:00,89.06,89.06,89.045,89.06,311600001.0
2009-11-17 07:21:00,89.06,89.075,89.06,89.065,261200000.0
2009-11-17 07:22:00,89.065,89.1,89.065,89.1,196700000.0
2009-11-17 07:23:00,89.1,89.12,89.1,89.1,451400001.0
2009-11-17 07:24:00,89.1,89.1,89.095,89.095,154199999.0
2009-11-17 07:25:00,89.095,89.095,89.085,89.085,217700000.0
2009-11-17 07:26:00,89.085,89.09,89.08,89.08,382800000.0
2009-11-17 07:27:00,89.085,89.1,89.085,89.095,329400000.0
2009-11-17 07:28:00,89.095,89.095,89.09,89.09,121200000.0
2009-11-17 07:29:00,89.095,89.1,89.08,89.08,181400000.0
2009-11-17 07:30:00,89.08,89.08,89.065,89.07,232400000.0
2009-11-17 07:31:00,89.07,89.08,89.07,89.08,116800000.0
2009-11-17 07:32:00,89.08,89.08,89.07,89.075,151100000.0
2009-11-17 07:33:00,89.075,89.08,89.07,89.075,231600000.0
2009-11-17 07:34:00,89.075,89.075,89.075,89.075,31200000.0
2009-11-17 07:35:00,89.075,89.08,89.075,89.075,151500000.0
2009-11-17 07:36:00,89.075,89.08,89.075,89.08,262700000.0
2009-11-17 07:37:00,89.08,89.085,89.08,89.08,253400000.0
2009-11-17 07:38:00,89.08,89.08,89.06,89.065,191600000.0
2009-11-17 07:39:00,89.065,89.065,89.055,89.055,107400000.0
2009-11-17 07:40:00,89.06,89.06,89.05,89.05,188900001.0
2009-11-17 07:41:00,89.05,89.055,89.05,89.05,200000000.0
2009-11-17 07:42:00,89.05,89.065,89.05,89.065,294400000.0
2009-11-17 07:43:00,89.07,89.08,89.055,89.075,187500000.0
2009-11-17 07:44:00,89.075,89.095,89.07,89.075,199100000.0
2009-11-17 07:45:00,89.075,89.075,89.075,89.075,10800000.0
2009-11-17 07:46:00,89.075,89.1,89.075,89.09,83100000.0
2009-11-17 07:47:00,89.085,89.09,89.075,89.09,214800000.0
2009-11-17 07:48:00,89.09,89.09,89.08,89.085,135200000.0
2009-11-17 07:49:00,89.085,89.085,89.07,89.07,121900000.0
2009-11-17 07:50:00,89.07,89.075,89.07,89.075,68300000.0
2009-11-17 07:51:00,89.075,89.08,89.075,89.075,133700000.0
2009-11-17 07:52:00,89.075,89.08,89.065,89.065,91700000.0
2009-11-17 07:53:00,89.065,89.065,89.06,89.06,50300000.0
2009-11-17 07:54:00,89.06,89.06,89.05,89.06,244700000.0
2009-11-17 07:55:00,89.06,89.09,89.055,89.09,119800001.0
2009-11-17 07:56:00,89.095,89.095,89.075,89.075,97200000.0
2009-11-17 07:57:00,89.07,89.08,89.07,89.08,81700000.0
2009-11-17 07:58:00,89.08,89.08,89.06,89.075,110800000.0
2009-11-17 07:59:00,89.075,89.08,89.07,89.08,130100000.0
2009-11-17 08:00:00,89.08,89.085,89.08,89.085,67300000.0
2009-11-17 08:01:00,89.085,89.095,89.085,89.09,30900000.0
2009-11-17 08:02:00,89.09,89.095,89.09,89.095,83800000.0
2009-11-17 08:03:00,89.095,89.105,89.085,89.095,222700001.0
2009-11-17 08:04:00,89.095,89.095,89.08,89.08,90700000.0
2009-11-17 08:05:00,89.08,89.085,89.08,89.085,213600000.0
2009-11-17 08:06:00,89.08,89.08,89.075,89.08,288900001.0
2009-11-17 08:07:00,89.08,89.08,89.06,89.065,212900000.0
2009-11-17 08:08:00,89.065,89.07,89.05,89.055,319900000.0
2009-11-17 08:09:00,89.055,89.065,89.05,89.06,208900000.0
2009-11-17 08:10:00,89.06,89.06,89.055,89.06,70900000.0
2009-11-17 08:11:00,89.06,89.08,89.06,89.08,193700000.0
2009-11-17 08:12:00,89.08,89.085,89.075,89.08,246599999.0
2009-11-17 08:13:00,89.08,89.09,89.08,89.09,614400000.0
2009-11-17 08:14:00,89.09,89.095,89.085,89.09,511100000.0
2009-11-17 08:15:00,89.09,89.1,89.09,89.09,286700000.0
2009-11-17 08:16:00,89.1,89.1,89.07,89.08,326200000.0
2009-11-17 08:17:00,89.08,89.085,89.075,89.085,204800000.0
2009-11-17 08:18:00,89.085,89.09,89.075,89.085,392300000.0
2009-11-17 08:19:00,89.09,89.09,89.07,89.08,670699989.0
2009-11-17 08:20:00,89.08,89.085,89.06,89.075,527199997.0
2009-11-17 08:21:00,89.08,89.08,89.07,89.075,196100000.0
2009-11-17 08:22:00,89.07,89.08,89.07,89.07,258200000.0
2009-11-17 08:23:00,89.07,89.07,89.07,89.07,41400000.0
2009-11-17 08:24:00,89.075,89.075,89.07,89.07,269700000.0
2009-11-17 08:25:00,89.07,89.07,89.07,89.07,182500000.0
2009-11-17 08:26:00,89.07,89.09,89.07,89.09,528400000.0
2009-11-17 08:27:00,89.09,89.1,89.09,89.1,276500000.0
2009-11-17 08:28:00,89.1,89.1,89.1,89.1,73000000.0
2009-11-17 08:29:00,89.095,89.1,89.08,89.09,364700001.0
2009-11-17 08:30:00,89.09,89.09,89.09,89.09,160000000.0
2009-11-17 08:31:00,89.09,89.1,89.09,89.1,206100000.0
2009-11-17 08:32:00,89.1,89.11,89.1,89.11,164000000.0
2009-11-17 08:33:00,89.1,89.11,89.095,89.11,349700000.0
2009-11-17 08:34:00,89.11,89.12,89.11,89.12,253800000.0
2009-11-17 08:35:00,89.12,89.12,89.09,89.1,411700000.0
2009-11-17 08:36:00,89.1,89.105,89.1,89.1,60900000.0
2009-11-17 08:37:00,89.1,89.12,89.1,89.1,152900000.0
2009-11-17 08:38:00,89.1,89.1,89.08,89.09,116599999.0
2009-11-17 08:39:00,89.09,89.09,89.08,89.09,64900000.0
2009-11-17 08:40:00,89.09,89.1,89.09,89.1,60600000.0
2009-11-17 08:41:00,89.1,89.1,89.1,89.1,10000000.0
2009-11-17 08:42:00,89.095,89.095,89.06,89.07,105000000.0
2009-11-17 08:43:00,89.07,89.08,89.06,89.06,101500000.0
2009-11-17 08:44:00,89.06,89.07,89.06,89.06,86700000.0
2009-11-17 08:45:00,89.06,89.065,89.05,89.05,108900000.0
2009-11-17 08:46:00,89.06,89.07,89.06,89.065,60400000.0
2009-11-17 08:47:00,89.065,89.065,89.06,89.06,82600000.0
2009-11-17 08:48:00,89.06,89.07,89.06,89.07,96800000.0
2009-11-17 08:49:00,89.07,89.07,89.06,89.07,170400000.0
2009-11-17 08:50:00,89.07,89.07,89.06,89.065,195000000.0
2009-11-17 08:51:00,89.065,89.08,89.06,89.075,268400000.0
2009-11-17 08:52:00,89.075,89.08,89.07,89.07,203800000.0
2009-11-17 08:53:00,89.065,89.065,89.06,89.06,272399999.0
2009-11-17 08:54:00,89.06,89.09,89.06,89.085,244300000.0
2009-11-17 08:55:00,89.085,89.09,89.07,89.075,123900000.0
2009-11-17 08:56:00,89.075,89.08,89.07,89.08,55000000.0
2009-11-17 08:57:00,89.08,89.08,89.06,89.06,87100000.0
2009-11-17 08:58:00,89.06,89.06,89.05,89.055,256800000.0
2009-11-17 08:59:00,89.055,89.06,89.045,89.055,238400000.0
2009-11-17 09:00:00,89.055,89.055,89.01,89.01,744999998.0
2009-11-17 09:01:00,89.015,89.04,89.015,89.035,543900000.0
2009-11-17 09:02:00,89.035,89.035,89.02,89.02,491599999.0
2009-11-17 09:03:00,89.02,89.03,89.015,89.02,361900000.0
2009-11-17 09:04:00,89.02,89.03,89.02,89.03,113200000.0
2009-11-17 09:05:00,89.03,89.04,89.03,89.03,241500000.0
2009-11-17 09:06:00,89.035,89.035,89.015,89.02,127000000.0
2009-11-17 09:07:00,89.02,89.03,89.02,89.02,339100000.0
2009-11-17 09:08:00,89.02,89.03,89.02,89.02,379899999.0
2009-11-17 09:09:00,89.02,89.02,88.99,88.99,767999998.0
2009-11-17 09:10:00,88.99,88.99,88.975,88.99,468500000.0
2009-11-17 09:11:00,88.99,88.99,88.98,88.98,494900001.0
2009-11-17 09:12:00,88.985,89.0,88.985,88.99,531600000.0
2009-11-17 09:13:00,88.99,88.99,88.98,88.98,266300000.0
2009-11-17 09:14:00,88.985,88.99,88.98,88.99,66500000.0
2009-11-17 09:15:00,88.99,88.995,88.985,88.99,339099999.0
2009-11-17 09:16:00,88.99,88.99,88.98,88.99,166500000.0
2009-11-17 09:17:00,88.99,88.99,88.965,88.98,481800001.0
2009-11-17 09:18:00,88.98,88.99,88.97,88.98,588100001.0
2009-11-17 09:19:00,88.98,88.99,88.98,88.98,458200000.0
2009-11-17 09:20:00,88.98,88.98,88.975,88.975,471500001.0
2009-11-17 09:21:00,88.975,88.98,88.97,88.975,530599999.0
2009-11-17 09:22:00,88.98,89.005,88.98,89.005,314400000.0
2009-11-17 09:23:00,89.01,89.01,88.97,88.99,207100001.0
2009-11-17 09:24:00,88.99,88.995,88.965,88.97,332400000.0
2009-11-17 09:25:00,88.97,88.985,88.97,88.97,911599998.0
2009-11-17 09:26:00,88.975,88.99,88.97,88.99,246999999.0
2009-11-17 09:27:00,88.99,89.01,88.98,89.0,336200000.0
2009-11-17 09:28:00,89.005,89.005,88.975,88.98,775200005.0
2009-11-17 09:29:00,88.98,88.99,88.965,88.97,552299998.0
2009-11-17 09:30:00,88.97,88.99,88.97,88.98,403500000.0
2009-11-17 09:31:00,88.99,88.99,88.98,88.99,258999999.0
2009-11-17 09:32:00,88.99,89.0,88.975,88.98,154300000.0
2009-11-17 09:33:00,88.98,88.98,88.96,88.96,155100000.0
2009-11-17 09:34:00,88.96,88.97,88.95,88.95,270600002.0
2009-11-17 09:35:00,88.95,88.96,88.915,88.925,659300002.0
2009-11-17 09:36:00,88.925,88.955,88.91,88.935,760200000.0
2009-11-17 09:37:00,88.93,88.94,88.92,88.93,826699999.0
2009-11-17 09:38:00,88.93,88.935,88.92,88.93,564800000.0
2009-11-17 09:39:00,88.93,88.94,88.925,88.93,247000000.0
2009-11-17 09:40:00,88.93,88.94,88.91,88.91,340900000.0
2009-11-17 09:41:00,88.905,88.925,88.905,88.92,500800003.0
2009-11-17 09:42:00,88.92,88.935,88.92,88.92,396900001.0
2009-11-17 09:43:00,88.92,88.935,88.92,88.93,281300001.0
2009-11-17 09:44:00,88.925,88.925,88.905,88.91,363100000.0
2009-11-17 09:45:00,88.91,88.91,88.86,88.88,1010100000.0
2009-11-17 09:46:00,88.88,88.89,88.87,88.87,372800000.0
2009-11-17 09:47:00,88.875,88.88,88.86,88.87,478100004.0
2009-11-17 09:48:00,88.87,88.885,88.865,88.88,353900000.0
2009-11-17 09:49:00,88.88,88.91,88.88,88.89,839499999.0
2009-11-17 09:50:00,88.89,88.905,88.885,88.9,837099998.0
2009-11-17 09:51:00,88.9,88.92,88.9,88.92,387400000.0
2009-11-17 09:52:00,88.925,88.935,88.905,88.905,404200001.0
2009-11-17 09:53:00,88.905,88.91,88.89,88.89,481500001.0
2009-11-17 09:54:00,88.89,88.895,88.85,88.85,813899999.0
2009-11-17 09:55:00,88.855,88.89,88.855,88.88,887100001.0
2009-11-17 09:56:00,88.88,88.88,88.825,88.86,733099999.0
2009-11-17 09:57:00,88.86,88.87,88.86,88.87,601599998.0
2009-11-17 09:58:00,88.87,88.875,88.865,88.87,562200000.0
2009-11-17 09:59:00,88.87,88.87,88.85,88.855,660699996.0
2009-11-17 10:00:00,88.855,88.86,88.84,88.86,691800000.0
2009-11-17 10:01:00,88.86,88.87,88.855,88.855,387799999.0
2009-11-17 10:02:00,88.86,88.87,88.855,88.86,624100005.0
2009-11-17 10:03:00,88.86,88.88,88.86,88.87,532900001.0
2009-11-17 10:04:00,88.87,88.88,88.865,88.865,244400001.0
2009-11-17 10:05:00,88.87,88.875,88.86,88.87,689899992.0
2009-11-17 10:06:00,88.87,88.875,88.86,88.865,666300010.0
2009-11-17 10:07:00,88.865,88.87,88.86,88.87,366000000.0
2009-11-17 10:08:00,88.87,88.87,88.85,88.87,605100001.0
2009-11-17 10:09:00,88.87,88.88,88.825,88.825,794300003.0
2009-11-17 10:10:00,88.82,88.84,88.81,88.82,667700002.0
2009-11-17 10:11:00,88.82,88.84,88.81,88.82,908099993.0
2009-11-17 10:12:00,88.82,88.825,88.79,88.8,965899997.0
2009-11-17 10:13:00,88.938,88.94,88.923,88.939,1132120012.0
2009-11-17 10:14:00,88.78,88.83,88.78,88.82,1132120012.0
2009-11-17 10:15:00,88.825,88.84,88.81,88.82,565099999.0
2009-11-17 10:16:00,88.82,88.855,88.82,88.84,740600002.0
2009-11-17 10:17:00,88.84,88.85,88.83,88.845,894900005.0
2009-11-17 10:18:00,88.845,88.85,88.78,88.785,1015000003.0
2009-11-17 10:19:00,88.785,88.8,88.77,88.79,568700001.0
2009-11-17 10:20:00,88.785,88.82,88.78,88.78,817800000.0
2009-11-17 10:21:00,88.78,88.79,88.765,88.77,550399999.0
2009-11-17 10:22:00,88.77,88.79,88.765,88.79,522199999.0
2009-11-17 10:23:00,88.79,88.8,88.78,88.795,536200001.0
2009-11-17 10:24:00,88.795,88.8,88.79,88.795,350600000.0
2009-11-17 10:25:00,88.795,88.8,88.765,88.77,570899999.0
2009-11-17 10:26:00,88.77,88.77,88.73,88.76,535300001.0
2009-11-17 10:27:00,88.755,88.76,88.75,88.76,343600000.0
2009-11-17 10:28:00,88.76,88.8,88.76,88.785,667400000.0
2009-11-17 10:29:00,88.785,88.815,88.775,88.815,508900000.0
2009-11-17 10:30:00,88.815,88.83,88.805,88.815,708499999.0
2009-11-17 10:31:00,88.815,88.83,88.81,88.82,572700000.0
2009-11-17 10:32:00,88.82,88.83,88.815,88.82,588700000.0
2009-11-17 10:33:00,88.82,88.84,88.815,88.815,559500000.0
2009-11-17 10:34:00,88.815,88.83,88.81,88.825,1465700001.0
2009-11-17 10:35:00,88.82,88.86,88.82,88.835,1057900002.0
2009-11-17 10:36:00,88.835,88.835,88.815,88.825,599300001.0
2009-11-17 10:37:00,88.825,88.83,88.82,88.825,716999998.0
2009-11-17 10:38:00,88.825,88.85,88.825,88.845,531299999.0
2009-11-17 10:39:00,88.845,88.87,88.84,88.865,606300000.0
2009-11-17 10:40:00,88.865,88.87,88.86,88.87,480300000.0
2009-11-17 10:41:00,88.87,88.87,88.86,88.86,613100001.0
2009-11-17 10:42:00,88.86,88.865,88.855,88.865,429300000.0
2009-11-17 10:43:00,88.87,88.87,88.855,88.855,428800000.0
2009-11-17 10:44:00,88.855,88.86,88.83,88.84,890099997.0
2009-11-17 10:45:00,88.84,88.85,88.835,88.84,641000001.0
2009-11-17 10:46:00,88.845,88.845,88.83,88.835,306240002.0
2009-11-17 10:47:00,88.84,88.85,88.815,88.82,537499999.0
2009-11-17 10:48:00,88.82,88.83,88.82,88.83,209500000.0
2009-11-17 10:49:00,88.83,88.845,88.83,88.84,573500000.0
2009-11-17 10:50:00,88.84,88.84,88.83,88.84,305000000.0
2009-11-17 10:51:00,88.84,88.84,88.805,88.815,569600000.0
2009-11-17 10:52:00,88.82,88.825,88.815,88.82,1198120004.0
2009-11-17 10:53:00,88.82,88.82,88.81,88.81,601400000.0
2009-11-17 10:54:00,88.81,88.81,88.805,88.81,342000000.0
2009-11-17 10:55:00,88.81,88.81,88.785,88.79,618400000.0
2009-11-17 10:56:00,88.79,88.8,88.765,88.795,341100001.0
2009-11-17 10:57:00,88.795,88.815,88.795,88.81,213900001.0
2009-11-17 10:58:00,88.805,88.81,88.805,88.81,209600000.0
2009-11-17 10:59:00,88.81,88.84,88.81,88.83,626200000.0
2009-11-17 11:00:00,88.84,88.84,88.83,88.83,443100002.0
2009-11-17 11:01:00,88.83,88.85,88.83,88.83,389000002.0
2009-11-17 11:02:00,88.83,88.84,88.83,88.835,291300000.0
2009-11-17 11:03:00,88.835,88.85,88.825,88.85,363500000.0
2009-11-17 11:04:00,88.85,88.86,88.835,88.86,744400002.0
2009-11-17 11:05:00,88.855,88.885,88.85,88.88,585300000.0
2009-11-17 11:06:00,88.88,88.89,88.865,88.885,732900000.0
2009-11-17 11:07:00,88.885,88.885,88.87,88.88,579700001.0
2009-11-17 11:08:00,88.88,88.895,88.87,88.88,678700003.0
2009-11-17 11:09:00,88.88,88.88,88.87,88.88,436800001.0
2009-11-17 11:10:00,88.88,88.9,88.88,88.895,1067500002.0
2009-11-17 11:11:00,88.895,88.9,88.885,88.89,818900000.0
2009-11-17 11:12:00,88.89,88.96,88.89,88.94,997199996.0
2009-11-17 11:13:00,88.94,88.95,88.925,88.95,784999998.0
2009-11-17 11:14:00,88.95,88.95,88.93,88.93,501800000.0
2009-11-17 11:15:00,88.93,88.935,88.925,88.925,465299998.0
2009-11-17 11:16:00,88.93,88.935,88.915,88.93,957299996.0
2009-11-17 11:17:00,88.93,88.935,88.92,88.93,547699997.0
2009-11-17 11:18:00,88.93,88.94,88.93,88.935,814700002.0
2009-11-17 11:19:00,88.935,88.94,88.92,88.94,490200000.0
2009-11-17 11:20:00,88.94,88.955,88.94,88.945,665600000.0
2009-11-17 11:21:00,88.945,88.945,88.94,88.94,190300001.0
2009-11-17 11:22:00,88.94,88.95,88.935,88.94,885200000.0
2009-11-17 11:23:00,88.94,88.94,88.93,88.935,474600000.0
2009-11-17 11:24:00,88.935,88.945,88.925,88.935,875100001.0
2009-11-17 11:25:00,88.935,88.94,88.92,88.925,841399999.0
2009-11-17 11:26:00,88.925,88.925,88.915,88.915,285400001.0
2009-11-17 11:27:00,88.915,88.94,88.905,88.94,1067799999.0
2009-11-17 11:28:00,88.94,88.945,88.93,88.93,571500000.0
2009-11-17 11:29:00,88.93,88.945,88.93,88.935,439000000.0
2009-11-17 11:30:00,88.935,88.955,88.935,88.955,1209999996.0
2009-11-17 11:31:00,88.955,88.98,88.955,88.965,374100000.0
2009-11-17 11:32:00,88.97,88.985,88.965,88.98,706199998.0
2009-11-17 11:33:00,88.98,89.03,88.955,89.03,1268199993.0
2009-11-17 11:34:00,89.03,89.03,89.0,89.015,1057599997.0
2009-11-17 11:35:00,89.015,89.02,89.005,89.01,866799996.0
2009-11-17 11:36:00,89.01,89.02,89.005,89.01,967400005.0
2009-11-17 11:37:00,89.01,89.015,88.99,89.0,915899997.0
2009-11-17 11:38:00,89.0,89.02,89.0,89.01,985899999.0
2009-11-17 11:39:00,89.01,89.03,89.01,89.02,923699998.0
2009-11-17 11:40:00,89.015,89.02,88.995,88.995,1004800001.0
2009-11-17 11:41:00,88.995,89.005,88.975,88.98,799100004.0
2009-11-17 11:42:00,88.98,88.98,88.96,88.96,306300000.0
2009-11-17 11:43:00,88.96,88.98,88.955,88.96,383400000.0
2009-11-17 11:44:00,88.96,88.96,88.94,88.945,308499999.0
2009-11-17 11:45:00,88.945,88.945,88.94,88.94,78200000.0
2009-11-17 11:46:00,88.935,88.945,88.935,88.94,147400000.0
2009-11-17 11:47:00,88.935,88.94,88.925,88.93,358700003.0
2009-11-17 11:48:00,88.93,88.95,88.93,88.95,418200005.0
2009-11-17 11:49:00,88.95,88.96,88.945,88.945,393499999.0
2009-11-17 11:50:00,88.945,88.945,88.93,88.935,617100008.0
2009-11-17 11:51:00,88.935,88.97,88.93,88.97,427599999.0
2009-11-17 11:52:00,88.965,89.01,88.95,88.99,669320000.0
2009-11-17 11:53:00,88.99,89.025,88.985,89.0,1079519999.0
2009-11-17 11:54:00,89.0,89.02,88.985,88.985,873799999.0
2009-11-17 11:55:00,88.99,89.02,88.99,89.015,377820000.0
2009-11-17 11:56:00,89.01,89.045,89.01,89.03,701600000.0
2009-11-17 11:57:00,89.03,89.03,89.015,89.02,256700000.0
2009-11-17 11:58:00,89.02,89.025,89.01,89.01,644300003.0
2009-11-17 11:59:00,89.015,89.015,89.0,89.015,701599997.0
2009-11-17 12:00:00,89.01,89.01,89.0,89.01,414200000.0
2009-11-17 12:01:00,89.01,89.015,89.005,89.01,612400000.0
2009-11-17 12:02:00,89.01,89.01,88.98,88.99,650800000.0
2009-11-17 12:03:00,88.99,89.0,88.98,88.985,343599999.0
2009-11-17 12:04:00,88.985,88.99,88.98,88.99,173899999.0
2009-11-17 12:05:00,88.99,88.99,88.97,88.97,227900000.0
2009-11-17 12:06:00,88.97,88.975,88.965,88.965,225300000.0
2009-11-17 12:07:00,88.965,88.975,88.965,88.97,618399999.0
2009-11-17 12:08:00,88.975,88.975,88.955,88.96,413200000.0
2009-11-17 12:09:00,88.96,88.965,88.94,88.965,256200000.0
2009-11-17 12:10:00,88.965,88.975,88.96,88.97,217900001.0
2009-11-17 12:11:00,88.97,88.97,88.96,88.97,184700000.0
2009-11-17 12:12:00,88.97,88.98,88.97,88.98,165200000.0
2009-11-17 12:13:00,88.97,89.015,88.97,89.01,487120000.0
2009-11-17 12:14:00,89.01,89.04,89.0,89.03,416600000.0
2009-11-17 12:15:00,89.03,89.045,89.025,89.03,790400000.0
2009-11-17 12:16:00,89.03,89.035,89.02,89.03,897299999.0
2009-11-17 12:17:00,89.03,89.04,89.02,89.035,674700000.0
2009-11-17 12:18:00,89.035,89.04,89.03,89.035,511219997.0
2009-11-17 12:19:00,89.035,89.045,89.035,89.04,494400000.0
2009-11-17 12:20:00,89.04,89.07,89.035,89.07,524300000.0
2009-11-17 12:21:00,89.07,89.075,89.065,89.07,525239999.0
2009-11-17 12:22:00,89.07,89.11,89.065,89.105,262339998.0
2009-11-17 12:23:00,89.105,89.145,89.095,89.14,1308400002.0
2009-11-17 12:24:00,89.135,89.135,89.11,89.115,1798540018.0
2009-11-17 12:25:00,89.115,89.13,89.08,89.085,1142599997.0
2009-11-17 12:26:00,89.085,89.1,89.065,89.1,580000000.0
2009-11-17 12:27:00,89.1,89.12,89.09,89.095,692499996.0
2009-11-17 12:28:00,89.095,89.125,89.095,89.1,469599998.0
2009-11-17 12:29:00,89.1,89.1,89.075,89.085,440999996.0
2009-11-17 12:30:00,89.085,89.105,89.08,89.095,457499999.0
2009-11-17 12:31:00,89.1,89.1,89.09,89.1,384500000.0
2009-11-17 12:32:00,89.1,89.12,89.1,89.12,731520001.0
2009-11-17 12:33:00,89.12,89.15,89.115,89.14,648799999.0
2009-11-17 12:34:00,89.14,89.14,89.12,89.125,570800001.0
2009-11-17 12:35:00,89.125,89.135,89.125,89.13,331500000.0
2009-11-17 12:36:00,89.125,89.135,89.125,89.135,332020000.0
2009-11-17 12:37:00,89.135,89.14,89.13,89.135,51320000.0
2009-11-17 12:38:00,89.14,89.14,89.13,89.135,380100000.0
2009-11-17 12:39:00,89.135,89.135,89.13,89.13,366600000.0
2009-11-17 12:40:00,89.13,89.13,89.125,89.13,206300001.0
2009-11-17 12:41:00,89.13,89.13,89.105,89.105,526400000.0
2009-11-17 12:42:00,89.105,89.115,89.1,89.115,461400000.0
2009-11-17 12:43:00,89.115,89.12,89.09,89.095,413400000.0
2009-11-17 12:44:00,89.095,89.11,89.085,89.09,572100002.0
2009-11-17 12:45:00,89.09,89.12,89.09,89.115,411500000.0
2009-11-17 12:46:00,89.115,89.115,89.09,89.095,682699999.0
2009-11-17 12:47:00,89.1,89.105,89.075,89.08,761900000.0
2009-11-17 12:48:00,89.08,89.09,89.065,89.08,818699999.0
2009-11-17 12:49:00,89.08,89.09,89.07,89.07,624900000.0
2009-11-17 12:50:00,89.07,89.085,89.07,89.08,764600000.0
2009-11-17 12:51:00,89.08,89.095,89.08,89.09,382400000.0
2009-11-17 12:52:00,89.09,89.095,89.08,89.09,572599999.0
2009-11-17 12:53:00,89.09,89.09,89.08,89.08,815900000.0
2009-11-17 12:54:00,89.08,89.08,89.075,89.08,699999999.0
2009-11-17 12:55:00,89.08,89.08,89.08,89.08,544200000.0
2009-11-17 12:56:00,89.08,89.08,89.075,89.08,649499998.0
2009-11-17 12:57:00,89.08,89.08,89.07,89.07,786399993.0
2009-11-17 12:58:00,89.07,89.08,89.06,89.07,965699987.0
2009-11-17 12:59:00,89.075,89.08,89.06,89.06,731299996.0
2009-11-17 13:00:00,89.06,89.075,89.05,89.07,782999996.0
2009-11-17 13:01:00,89.07,89.08,89.065,89.065,301300002.0
2009-11-17 13:02:00,89.065,89.065,89.06,89.06,234700003.0
2009-11-17 13:03:00,89.06,89.07,89.055,89.065,425099999.0
2009-11-17 13:04:00,89.07,89.07,89.055,89.07,876799993.0
2009-11-17 13:05:00,89.07,89.085,89.07,89.085,295799999.0
2009-11-17 13:06:00,89.085,89.085,89.065,89.065,318500001.0
2009-11-17 13:07:00,89.065,89.07,89.05,89.055,580120000.0
2009-11-17 13:08:00,89.055,89.06,89.05,89.05,538100000.0
2009-11-17 13:09:00,89.05,89.05,89.04,89.05,575500003.0
2009-11-17 13:10:00,89.05,89.06,89.045,89.05,521600005.0
2009-11-17 13:11:00,89.05,89.065,89.05,89.065,591200001.0
2009-11-17 13:12:00,89.065,89.07,89.06,89.07,400900000.0
2009-11-17 13:13:00,89.07,89.08,89.07,89.07,311900001.0
2009-11-17 13:14:00,89.07,89.075,89.06,89.07,474200000.0
2009-11-17 13:15:00,89.07,89.08,89.065,89.08,242000000.0
2009-11-17 13:16:00,89.08,89.085,89.08,89.08,97300000.0
2009-11-17 13:17:00,89.08,89.08,89.055,89.055,391799997.0
2009-11-17 13:18:00,89.05,89.055,89.035,89.04,743619999.0
2009-11-17 13:19:00,89.04,89.05,89.04,89.045,801100001.0
2009-11-17 13:20:00,89.05,89.065,89.05,89.06,461000000.0
2009-11-17 13:21:00,89.06,89.065,89.05,89.055,487700001.0
2009-11-17 13:22:00,89.05,89.07,89.05,89.07,401700000.0
2009-11-17 13:23:00,89.07,89.07,89.06,89.07,153899999.0
2009-11-17 13:24:00,89.07,89.07,89.06,89.06,136600000.0
2009-11-17 13:25:00,89.06,89.08,89.06,89.08,323000000.0
2009-11-17 13:26:00,89.08,89.09,89.075,89.09,269400001.0
2009-11-17 13:27:00,89.09,89.09,89.075,89.075,289000000.0
2009-11-17 13:28:00,89.08,89.085,89.075,89.08,295900000.0
2009-11-17 13:29:00,89.08,89.115,89.08,89.1,525500000.0
2009-11-17 13:30:00,89.1,89.125,89.1,89.115,478800001.0
2009-11-17 13:31:00,89.12,89.12,89.1,89.105,472599999.0
2009-11-17 13:32:00,89.105,89.105,89.1,89.1,353600000.0
2009-11-17 13:33:00,89.1,89.11,89.095,89.11,135300000.0
2009-11-17 13:34:00,89.11,89.11,89.105,89.105,339200000.0
2009-11-17 13:35:00,89.11,89.11,89.1,89.1,454600001.0
2009-11-17 13:36:00,89.1,89.1,89.08,89.09,333000000.0
2009-11-17 13:37:00,89.095,89.1,89.09,89.1,270200002.0
2009-11-17 13:38:00,89.1,89.1,89.09,89.095,198200000.0
2009-11-17 13:39:00,89.095,89.095,89.09,89.09,91600000.0
2009-11-17 13:40:00,89.09,89.1,89.09,89.095,199200001.0
2009-11-17 13:41:00,89.095,89.11,89.095,89.1,239399999.0
2009-11-17 13:42:00,89.1,89.1,89.095,89.1,165300000.0
2009-11-17 13:43:00,89.1,89.11,89.1,89.11,179499999.0
2009-11-17 13:44:00,89.11,89.115,89.11,89.115,338000000.0
2009-11-17 13:45:00,89.115,89.12,89.09,89.09,715499999.0
2009-11-17 13:46:00,89.09,89.12,89.09,89.11,683400001.0
2009-11-17 13:47:00,89.115,89.115,89.11,89.11,83400000.0
2009-11-17 13:48:00,89.115,89.115,89.11,89.115,95400000.0
2009-11-17 13:49:00,89.115,89.13,89.115,89.12,467700001.0
2009-11-17 13:50:00,89.12,89.12,89.11,89.11,479100000.0
2009-11-17 13:51:00,89.11,89.12,89.11,89.12,289700000.0
2009-11-17 13:52:00,89.12,89.12,89.105,89.11,577600002.0
2009-11-17 13:53:00,89.11,89.11,89.105,89.11,334000000.0
2009-11-17 13:54:00,89.11,89.11,89.11,89.11,317800000.0
2009-11-17 13:55:00,89.11,89.12,89.11,89.12,566000001.0
2009-11-17 13:56:00,89.125,89.13,89.115,89.125,263899999.0
2009-11-17 13:57:00,89.125,89.13,89.12,89.125,411500002.0
2009-11-17 13:58:00,89.125,89.13,89.115,89.12,648600012.0
2009-11-17 13:59:00,89.12,89.155,89.12,89.14,707800001.0
2009-11-17 14:00:00,89.14,89.15,89.135,89.14,564999998.0
2009-11-17 14:01:00,89.14,89.21,89.14,89.205,688720002.0
2009-11-17 14:02:00,89.205,89.205,89.19,89.2,863220003.0
2009-11-17 14:03:00,89.2,89.2,89.19,89.2,515400003.0
2009-11-17 14:04:00,89.2,89.24,89.195,89.235,206000000.0
2009-11-17 14:05:00,89.24,89.26,89.205,89.22,746200000.0
2009-11-17 14:06:00,89.22,89.24,89.205,89.24,506400001.0
2009-11-17 14:07:00,89.24,89.24,89.22,89.22,426800000.0
2009-11-17 14:08:00,89.225,89.25,89.21,89.245,484200000.0
2009-11-17 14:09:00,89.245,89.26,89.23,89.24,660600000.0
2009-11-17 14:10:00,89.24,89.25,89.23,89.24,680700000.0
2009-11-17 14:11:00,89.24,89.255,89.235,89.25,589100000.0
2009-11-17 14:12:00,89.25,89.29,89.25,89.285,463720001.0
2009-11-17 14:13:00,89.285,89.285,89.27,89.275,681200000.0
2009-11-17 14:14:00,89.275,89.29,89.275,89.28,596599999.0
2009-11-17 14:15:00,89.285,89.33,89.285,89.33,543200001.0
2009-11-17 14:16:00,89.33,89.38,89.33,89.36,874900000.0
2009-11-17 14:17:00,89.36,89.375,89.34,89.37,910100000.0
2009-11-17 14:18:00,89.37,89.42,89.35,89.41,825879998.0
2009-11-17 14:19:00,89.41,89.42,89.35,89.36,1147600001.0
2009-11-17 14:20:00,89.36,89.36,89.335,89.34,578500002.0
2009-11-17 14:21:00,89.34,89.355,89.32,89.325,809199999.0
2009-11-17 14:22:00,89.325,89.33,89.315,89.325,655800000.0
2009-11-17 14:23:00,89.325,89.34,89.315,89.32,598000001.0
2009-11-17 14:24:00,89.32,89.33,89.31,89.325,571320000.0
2009-11-17 14:25:00,89.32,89.33,89.315,89.32,532500000.0
2009-11-17 14:26:00,89.32,89.325,89.31,89.31,447200000.0
2009-11-17 14:27:00,89.31,89.31,89.29,89.3,624400002.0
2009-11-17 14:28:00,89.295,89.295,89.275,89.28,657899999.0
2009-11-17 14:29:00,89.285,89.3,89.275,89.3,556500000.0
2009-11-17 14:30:00,89.3,89.32,89.29,89.315,822300004.0
2009-11-17 14:31:00,89.32,89.345,89.32,89.34,443800000.0
2009-11-17 14:32:00,89.335,89.355,89.335,89.35,339600006.0
2009-11-17 14:33:00,89.35,89.355,89.345,89.355,372099998.0
2009-11-17 14:34:00,89.35,89.35,89.335,89.345,230400000.0
2009-11-17 14:35:00,89.345,89.345,89.33,89.33,246000000.0
2009-11-17 14:36:00,89.33,89.335,89.32,89.32,249600000.0
2009-11-17 14:37:00,89.32,89.325,89.295,89.295,551700005.0
2009-11-17 14:38:00,89.295,89.315,89.295,89.31,789599995.0
2009-11-17 14:39:00,89.31,89.335,89.31,89.335,499699999.0
2009-11-17 14:40:00,89.33,89.335,89.33,89.335,149700000.0
2009-11-17 14:41:00,89.335,89.335,89.33,89.33,350999999.0
2009-11-17 14:42:00,89.33,89.33,89.32,89.32,252800000.0
2009-11-17 14:43:00,89.32,89.34,89.32,89.335,399799999.0
2009-11-17 14:44:00,89.335,89.37,89.335,89.36,464020003.0
2009-11-17 14:45:00,89.365,89.365,89.35,89.36,679000000.0
2009-11-17 14:46:00,89.36,89.36,89.335,89.35,417000000.0
2009-11-17 14:47:00,89.35,89.36,89.35,89.35,587400000.0
2009-11-17 14:48:00,89.35,89.36,89.33,89.34,604199999.0
2009-11-17 14:49:00,89.34,89.35,89.33,89.33,796199997.0
2009-11-17 14:50:00,89.33,89.34,89.33,89.33,163900000.0
2009-11-17 14:51:00,89.34,89.34,89.3,89.3,507300000.0
2009-11-17 14:52:00,89.3,89.31,89.295,89.295,541500002.0
2009-11-17 14:53:00,89.295,89.295,89.265,89.265,850100002.0
2009-11-17 14:54:00,89.265,89.28,89.265,89.28,532300001.0
2009-11-17 14:55:00,89.275,89.28,89.27,89.27,1141100003.0
2009-11-17 14:56:00,89.27,89.275,89.26,89.26,530600000.0
2009-11-17 14:57:00,89.26,89.26,89.255,89.255,289600000.0
2009-11-17 14:58:00,89.255,89.265,89.25,89.255,620499997.0
2009-11-17 14:59:00,89.255,89.265,89.25,89.265,1091000005.0
2009-11-17 15:00:00,89.265,89.295,89.265,89.275,950300001.0
2009-11-17 15:01:00,89.28,89.285,89.255,89.255,834999997.0
2009-11-17 15:02:00,89.255,89.285,89.25,89.28,799499998.0
2009-11-17 15:03:00,89.28,89.285,89.27,89.28,568899992.0
2009-11-17 15:04:00,89.28,89.28,89.265,89.27,455699999.0
2009-11-17 15:05:00,89.27,89.29,89.265,89.285,680400002.0
2009-11-17 15:06:00,89.285,89.285,89.275,89.28,339000002.0
2009-11-17 15:07:00,89.28,89.28,89.275,89.28,254300000.0
2009-11-17 15:08:00,89.28,89.285,89.27,89.275,564100000.0
2009-11-17 15:09:00,89.27,89.27,89.27,89.27,133600000.0
2009-11-17 15:10:00,89.27,89.285,89.27,89.27,376899999.0
2009-11-17 15:11:00,89.27,89.275,89.26,89.27,524800001.0
2009-11-17 15:12:00,89.27,89.275,89.27,89.275,430600000.0
2009-11-17 15:13:00,89.27,89.27,89.26,89.27,524099999.0
2009-11-17 15:14:00,89.27,89.27,89.25,89.25,663200003.0
2009-11-17 15:15:00,89.25,89.265,89.245,89.26,772400002.0
2009-11-17 15:16:00,89.26,89.265,89.25,89.255,540799998.0
2009-11-17 15:17:00,89.255,89.26,89.25,89.26,275500000.0
2009-11-17 15:18:00,89.26,89.26,89.25,89.25,339100000.0
2009-11-17 15:19:00,89.25,89.25,89.24,89.245,643300001.0
2009-11-17 15:20:00,89.245,89.26,89.24,89.26,456800001.0
2009-11-17 15:21:00,89.26,89.3,89.255,89.285,977100003.0
2009-11-17 15:22:00,89.28,89.29,89.275,89.29,270300000.0
2009-11-17 15:23:00,89.295,89.31,89.29,89.295,1549200006.0
2009-11-17 15:24:00,89.305,89.33,89.295,89.315,1004100002.0
2009-11-17 15:25:00,89.315,89.335,89.315,89.33,1324699997.0
2009-11-17 15:26:00,89.33,89.35,89.33,89.34,1111200001.0
2009-11-17 15:27:00,89.335,89.335,89.325,89.325,235200001.0
2009-11-17 15:28:00,89.325,89.34,89.325,89.325,769499998.0
2009-11-17 15:29:00,89.325,89.335,89.31,89.31,845199999.0
2009-11-17 15:30:00,89.31,89.31,89.175,89.175,569400001.0
2009-11-17 15:31:00,89.175,89.29,89.17,89.27,1028299999.0
2009-11-17 15:32:00,89.27,89.275,89.235,89.265,590199999.0
2009-11-17 15:33:00,89.265,89.29,89.255,89.285,698400001.0
2009-11-17 15:34:00,89.285,89.31,89.28,89.29,1092500000.0
2009-11-17 15:35:00,89.285,89.3,89.28,89.285,511800000.0
2009-11-17 15:36:00,89.285,89.345,89.285,89.335,915999999.0
2009-11-17 15:37:00,89.335,89.335,89.32,89.32,737100000.0
2009-11-17 15:38:00,89.32,89.33,89.32,89.32,1217099996.0
2009-11-17 15:39:00,89.32,89.325,89.27,89.285,781999998.0
2009-11-17 15:40:00,89.28,89.285,89.27,89.285,556300001.0
2009-11-17 15:41:00,89.285,89.285,89.25,89.265,1052700000.0
2009-11-17 15:42:00,89.265,89.265,89.24,89.245,737699999.0
2009-11-17 15:43:00,89.245,89.25,89.24,89.25,445700000.0
2009-11-17 15:44:00,89.25,89.25,89.24,89.24,460000002.0
2009-11-17 15:45:00,89.24,89.25,89.225,89.235,750099999.0
2009-11-17 15:46:00,89.235,89.25,89.23,89.24,828799998.0
2009-11-17 15:47:00,89.24,89.26,89.24,89.26,301600000.0
2009-11-17 15:48:00,89.26,89.26,89.25,89.25,223400000.0
2009-11-17 15:49:00,89.25,89.255,89.23,89.245,429900000.0
2009-11-17 15:50:00,89.245,89.27,89.245,89.26,256400000.0
2009-11-17 15:51:00,89.26,89.26,89.24,89.24,591200000.0
2009-11-17 15:52:00,89.24,89.25,89.23,89.23,786099999.0
2009-11-17 15:53:00,89.235,89.25,89.23,89.235,478900000.0
2009-11-17 15:54:00,89.235,89.26,89.225,89.26,998799998.0
2009-11-17 15:55:00,89.26,89.27,89.255,89.255,362099999.0
2009-11-17 15:56:00,89.255,89.275,89.25,89.27,294699999.0
2009-11-17 15:57:00,89.27,89.275,89.255,89.27,412299999.0
2009-11-17 15:58:00,89.27,89.28,89.27,89.275,177199999.0
2009-11-17 15:59:00,89.275,89.28,89.265,89.27,120300000.0
2009-11-17 16:00:00,89.27,89.285,89.265,89.285,286600000.0
2009-11-17 16:01:00,89.285,89.3,89.275,89.285,552099998.0
2009-11-17 16:02:00,89.285,89.32,89.285,89.305,741200005.0
2009-11-17 16:03:00,89.305,89.315,89.28,89.285,1024800000.0
2009-11-17 16:04:00,89.285,89.29,89.28,89.285,486900001.0
2009-11-17 16:05:00,89.285,89.31,89.285,89.3,491999999.0
2009-11-17 16:06:00,89.3,89.3,89.28,89.285,391899993.0
2009-11-17 16:07:00,89.285,89.285,89.275,89.275,462300003.0
2009-11-17 16:08:00,89.275,89.285,89.27,89.27,190600000.0
2009-11-17 16:09:00,89.27,89.275,89.255,89.26,517800000.0
2009-11-17 16:10:00,89.255,89.26,89.235,89.25,417800001.0
2009-11-17 16:11:00,89.25,89.25,89.245,89.25,119500000.0
2009-11-17 16:12:00,89.245,89.26,89.245,89.255,252000002.0
2009-11-17 16:13:00,89.26,89.29,89.25,89.285,424300003.0
2009-11-17 16:14:00,89.29,89.29,89.285,89.285,99800000.0
2009-11-17 16:15:00,89.285,89.285,89.24,89.275,322600000.0
2009-11-17 16:16:00,89.275,89.3,89.265,89.265,583900001.0
2009-11-17 16:17:00,89.26,89.27,89.25,89.25,958799989.0
2009-11-17 16:18:00,89.25,89.255,89.245,89.25,479400000.0
2009-11-17 16:19:00,89.25,89.25,89.235,89.24,610399994.0
2009-11-17 16:20:00,89.235,89.235,89.2,89.2,1038399999.0
2009-11-17 16:21:00,89.2,89.205,89.19,89.205,770899999.0
2009-11-17 16:22:00,89.205,89.205,89.17,89.18,461400003.0
2009-11-17 16:23:00,89.18,89.21,89.18,89.195,718499998.0
2009-11-17 16:24:00,89.2,89.22,89.195,89.21,647200007.0
2009-11-17 16:25:00,89.21,89.235,89.21,89.235,422400000.0
2009-11-17 16:26:00,89.235,89.24,89.22,89.225,343800000.0
2009-11-17 16:27:00,89.225,89.235,89.225,89.235,149400000.0
2009-11-17 16:28:00,89.235,89.24,89.23,89.24,274600004.0
2009-11-17 16:29:00,89.24,89.25,89.24,89.245,247900001.0
2009-11-17 16:30:00,89.245,89.26,89.24,89.26,838200000.0
2009-11-17 16:31:00,89.26,89.27,89.25,89.27,883000004.0
2009-11-17 16:32:00,89.27,89.285,89.255,89.255,499599999.0
2009-11-17 16:33:00,89.26,89.275,89.25,89.265,677600002.0
2009-11-17 16:34:00,89.265,89.285,89.26,89.28,854900002.0
2009-11-17 16:35:00,89.28,89.28,89.24,89.25,742199991.0
2009-11-17 16:36:00,89.25,89.265,89.25,89.265,531399996.0
2009-11-17 16:37:00,89.265,89.28,89.255,89.28,703700001.0
2009-11-17 16:38:00,89.28,89.28,89.27,89.275,590500001.0
2009-11-17 16:39:00,89.275,89.28,89.245,89.28,629999999.0
2009-11-17 16:40:00,89.275,89.3,89.27,89.3,543500001.0
2009-11-17 16:41:00,89.3,89.31,89.285,89.3,811199999.0
2009-11-17 16:42:00,89.3,89.31,89.29,89.3,369399999.0
2009-11-17 16:43:00,89.3,89.3,89.285,89.295,476300001.0
2009-11-17 16:44:00,89.295,89.31,89.295,89.305,766900002.0
2009-11-17 16:45:00,89.305,89.325,89.305,89.32,1361200001.0
2009-11-17 16:46:00,89.32,89.33,89.315,89.325,1390700002.0
2009-11-17 16:47:00,89.33,89.33,89.305,89.315,598399993.0
2009-11-17 16:48:00,89.315,89.325,89.3,89.31,684200000.0
2009-11-17 16:49:00,89.31,89.315,89.305,89.305,722499998.0
2009-11-17 16:50:00,89.305,89.305,89.29,89.295,541200001.0
2009-11-17 16:51:00,89.29,89.3,89.29,89.29,469300006.0
2009-11-17 16:52:00,89.29,89.29,89.29,89.29,671600003.0
2009-11-17 16:53:00,89.29,89.29,89.265,89.265,699899999.0
2009-11-17 16:54:00,89.265,89.265,89.235,89.24,947799998.0
2009-11-17 16:55:00,89.24,89.265,89.235,89.26,638799999.0
2009-11-17 16:56:00,89.26,89.265,89.255,89.255,579700003.0
2009-11-17 16:57:00,89.255,89.27,89.255,89.26,483900000.0
2009-11-17 16:58:00,89.255,89.26,89.25,89.255,470899999.0
2009-11-17 16:59:00,89.255,89.285,89.255,89.28,885499999.0
2009-11-17 17:00:00,89.28,89.31,89.28,89.295,715699999.0
2009-11-17 17:01:00,89.3,89.315,89.29,89.305,742099996.0
2009-11-17 17:02:00,89.305,89.31,89.295,89.305,717300002.0
2009-11-17 17:03:00,89.305,89.33,89.3,89.305,1741400002.0
2009-11-17 17:04:00,89.305,89.315,89.305,89.315,1025500011.0
2009-11-17 17:05:00,89.315,89.325,89.305,89.305,1474600003.0
2009-11-17 17:06:00,89.305,89.315,89.3,89.31,1710399992.0
2009-11-17 17:07:00,89.31,89.325,89.3,89.32,707100004.0
2009-11-17 17:08:00,89.32,89.325,89.305,89.32,1348699999.0
2009-11-17 17:09:00,89.325,89.325,89.31,89.32,1108500002.0
2009-11-17 17:10:00,89.32,89.33,89.315,89.32,939700001.0
2009-11-17 17:11:00,89.32,89.32,89.3,89.31,764300002.0
2009-11-17 17:12:00,89.31,89.31,89.3,89.31,587400001.0
2009-11-17 17:13:00,89.31,89.31,89.3,89.3,534499998.0
2009-11-17 17:14:00,89.3,89.3,89.28,89.28,541499995.0
2009-11-17 17:15:00,89.275,89.29,89.275,89.285,315699999.0
2009-11-17 17:16:00,89.285,89.29,89.28,89.28,365299999.0
2009-11-17 17:17:00,89.28,89.28,89.26,89.26,914099995.0
2009-11-17 17:18:00,89.26,89.27,89.25,89.26,652799999.0
2009-11-17 17:19:00,89.265,89.28,89.265,89.275,345000000.0
2009-11-17 17:20:00,89.27,89.28,89.265,89.28,630399995.0
2009-11-17 17:21:00,89.275,89.28,89.26,89.28,601199994.0
2009-11-17 17:22:00,89.28,89.28,89.27,89.27,470799994.0
2009-11-17 17:23:00,89.27,89.28,89.27,89.275,190099999.0
2009-11-17 17:24:00,89.275,89.28,89.27,89.275,163299999.0
2009-11-17 17:25:00,89.275,89.28,89.27,89.275,207299999.0
2009-11-17 17:26:00,89.275,89.28,89.25,89.265,307599998.0
2009-11-17 17:27:00,89.265,89.27,89.255,89.255,377900005.0
2009-11-17 17:28:00,89.255,89.27,89.255,89.27,349300009.0
2009-11-17 17:29:00,89.27,89.27,89.25,89.25,418900000.0
2009-11-17 17:30:00,89.245,89.31,89.23,89.29,957500003.0
2009-11-17 17:31:00,89.29,89.295,89.275,89.28,771400000.0
2009-11-17 17:32:00,89.28,89.33,89.275,89.32,955399995.0
2009-11-17 17:33:00,89.315,89.33,89.305,89.31,1807199996.0
2009-11-17 17:34:00,89.315,89.33,89.305,89.305,1412900003.0
2009-11-17 17:35:00,89.305,89.305,89.285,89.3,973699999.0
2009-11-17 17:36:00,89.295,89.33,89.295,89.325,809299994.0
2009-11-17 17:37:00,89.325,89.33,89.31,89.325,1820399995.0
2009-11-17 17:38:00,89.325,89.33,89.305,89.32,1481800004.0
2009-11-17 17:39:00,89.32,89.325,89.305,89.325,1673000011.0
2009-11-17 17:40:00,89.325,89.33,89.31,89.32,1357499992.0
2009-11-17 17:41:00,89.325,89.345,89.315,89.34,1390000001.0
2009-11-17 17:42:00,89.34,89.34,89.335,89.335,825499998.0
2009-11-17 17:43:00,89.335,89.35,89.33,89.34,636800002.0
2009-11-17 17:44:00,89.34,89.37,89.34,89.36,866399998.0
2009-11-17 17:45:00,89.365,89.365,89.355,89.36,477900000.0
2009-11-17 17:46:00,89.36,89.38,89.355,89.37,518400001.0
2009-11-17 17:47:00,89.37,89.415,89.37,89.405,576400000.0
2009-11-17 17:48:00,89.405,89.46,89.405,89.445,681100001.0
2009-11-17 17:49:00,89.445,89.45,89.42,89.44,599000004.0
2009-11-17 17:50:00,89.44,89.475,89.44,89.465,991100007.0
2009-11-17 17:51:00,89.465,89.535,89.46,89.53,1251399996.0
2009-11-17 17:52:00,89.53,89.53,89.49,89.495,748100001.0
2009-11-17 17:53:00,89.495,89.495,89.465,89.47,1085299999.0
2009-11-17 17:54:00,89.47,89.5,89.46,89.495,815899999.0
2009-11-17 17:55:00,89.495,89.5,89.45,89.45,861300000.0
2009-11-17 17:56:00,89.45,89.46,89.44,89.44,975900000.0
2009-11-17 17:57:00,89.44,89.45,89.43,89.44,961000000.0
2009-11-17 17:58:00,89.445,89.455,89.42,89.44,600699999.0
2009-11-17 17:59:00,89.43,89.435,89.375,89.385,915799996.0
2009-11-17 18:00:00,89.39,89.43,89.39,89.415,675399999.0
2009-11-17 18:01:00,89.41,89.43,89.41,89.43,307400001.0
2009-11-17 18:02:00,89.43,89.43,89.42,89.425,341600000.0
2009-11-17 18:03:00,89.425,89.43,89.415,89.42,362799999.0
2009-11-17 18:04:00,89.42,89.43,89.41,89.43,365999997.0
2009-11-17 18:05:00,89.43,89.45,89.43,89.45,520199999.0
2009-11-17 18:06:00,89.45,89.45,89.44,89.45,870500007.0
2009-11-17 18:07:00,89.45,89.455,89.445,89.45,409100002.0
2009-11-17 18:08:00,89.45,89.45,89.435,89.435,927200000.0
2009-11-17 18:09:00,89.435,89.44,89.415,89.435,660200000.0
2009-11-17 18:10:00,89.435,89.44,89.415,89.43,764299999.0
2009-11-17 18:11:00,89.43,89.43,89.405,89.405,841000002.0
2009-11-17 18:12:00,89.405,89.435,89.405,89.435,911200000.0
2009-11-17 18:13:00,89.44,89.45,89.425,89.445,502599999.0
2009-11-17 18:14:00,89.445,89.45,89.435,89.44,615800000.0
2009-11-17 18:15:00,89.44,89.45,89.435,89.445,1091400001.0
2009-11-17 18:16:00,89.445,89.45,89.435,89.445,889100003.0
2009-11-17 18:17:00,89.445,89.45,89.435,89.44,629400000.0
2009-11-17 18:18:00,89.44,89.44,89.41,89.415,845999996.0
2009-11-17 18:19:00,89.415,89.415,89.4,89.415,720500000.0
2009-11-17 18:20:00,89.42,89.45,89.42,89.44,469100000.0
2009-11-17 18:21:00,89.44,89.44,89.435,89.44,1165600006.0
2009-11-17 18:22:00,89.44,89.44,89.43,89.44,643899998.0
2009-11-17 18:23:00,89.44,89.45,89.435,89.435,379700002.0
2009-11-17 18:24:00,89.435,89.44,89.395,89.395,681800003.0
2009-11-17 18:25:00,89.39,89.415,89.39,89.39,1006600010.0
2009-11-17 18:26:00,89.39,89.39,89.335,89.35,927999998.0
2009-11-17 18:27:00,89.35,89.36,89.35,89.35,766900001.0
2009-11-17 18:28:00,89.35,89.37,89.34,89.36,508000000.0
2009-11-17 18:29:00,89.37,89.415,89.365,89.415,572899999.0
2009-11-17 18:30:00,89.41,89.42,89.4,89.42,553599999.0
2009-11-17 18:31:00,89.41,89.41,89.395,89.4,393899999.0
2009-11-17 18:32:00,89.4,89.4,89.38,89.395,439600005.0
2009-11-17 18:33:00,89.395,89.395,89.365,89.38,322600000.0
2009-11-17 18:34:00,89.375,89.395,89.375,89.39,466700000.0
2009-11-17 18:35:00,89.385,89.42,89.385,89.41,401900000.0
2009-11-17 18:36:00,89.41,89.41,89.38,89.385,568999993.0
2009-11-17 18:37:00,89.385,89.385,89.36,89.37,282399999.0
2009-11-17 18:38:00,89.365,89.37,89.35,89.355,685200000.0
2009-11-17 18:39:00,89.355,89.36,89.34,89.34,468200000.0
2009-11-17 18:40:00,89.34,89.355,89.32,89.335,884999997.0
2009-11-17 18:41:00,89.335,89.35,89.33,89.35,340899997.0
2009-11-17 18:42:00,89.35,89.37,89.35,89.365,532499997.0
2009-11-17 18:43:00,89.37,89.375,89.36,89.36,770100000.0
2009-11-17 18:44:00,89.36,89.37,89.36,89.37,270800001.0
2009-11-17 18:45:00,89.37,89.37,89.36,89.365,526399998.0
2009-11-17 18:46:00,89.365,89.42,89.365,89.415,602199998.0
2009-11-17 18:47:00,89.415,89.455,89.415,89.45,656400000.0
2009-11-17 18:48:00,89.45,89.455,89.42,89.43,374199999.0
2009-11-17 18:49:00,89.43,89.44,89.415,89.43,581200003.0
2009-11-17 18:50:00,89.43,89.45,89.43,89.44,514499999.0
2009-11-17 18:51:00,89.44,89.445,89.42,89.42,482700001.0
2009-11-17 18:52:00,89.42,89.42,89.4,89.4,984600014.0
2009-11-17 18:53:00,89.4,89.4,89.38,89.38,441800001.0
2009-11-17 18:54:00,89.38,89.39,89.38,89.39,302399997.0
2009-11-17 18:55:00,89.39,89.39,89.365,89.37,460200001.0
2009-11-17 18:56:00,89.37,89.41,89.37,89.4,798999999.0
2009-11-17 18:57:00,89.4,89.415,89.39,89.415,561699995.0
2009-11-17 18:58:00,89.415,89.455,89.415,89.415,584799996.0
2009-11-17 18:59:00,89.415,89.425,89.415,89.42,778399997.0
2009-11-17 19:00:00,89.42,89.42,89.375,89.385,952699995.0
2009-11-17 19:01:00,89.38,89.4,89.375,89.39,586299999.0
2009-11-17 19:02:00,89.385,89.39,89.375,89.385,378399993.0
2009-11-17 19:03:00,89.385,89.385,89.36,89.37,304699999.0
2009-11-17 19:04:00,89.365,89.38,89.36,89.365,278599999.0
2009-11-17 19:05:00,89.365,89.365,89.36,89.365,205500000.0
2009-11-17 19:06:00,89.36,89.365,89.35,89.355,90000000.0
2009-11-17 19:07:00,89.355,89.36,89.345,89.35,286399999.0
2009-11-17 19:08:00,89.35,89.35,89.34,89.34,149300000.0
2009-11-17 19:09:00,89.34,89.345,89.335,89.34,459300004.0
2009-11-17 19:10:00,89.34,89.345,89.32,89.32,583299996.0
2009-11-17 19:11:00,89.325,89.34,89.315,89.34,554800000.0
2009-11-17 19:12:00,89.34,89.34,89.315,89.315,335099998.0
2009-11-17 19:13:00,89.32,89.33,89.31,89.315,499900000.0
2009-11-17 19:14:00,89.315,89.33,89.315,89.33,38200000.0
2009-11-17 19:15:00,89.335,89.345,89.33,89.345,167600000.0
2009-11-17 19:16:00,89.35,89.36,89.335,89.355,338000000.0
2009-11-17 19:17:00,89.355,89.36,89.335,89.335,375400001.0
2009-11-17 19:18:00,89.34,89.345,89.33,89.33,388400000.0
2009-11-17 19:19:00,89.34,89.35,89.33,89.345,106800000.0
2009-11-17 19:20:00,89.345,89.355,89.345,89.355,55300000.0
2009-11-17 19:21:00,89.355,89.36,89.35,89.36,161300000.0
2009-11-17 19:22:00,89.36,89.36,89.325,89.325,515399999.0
2009-11-17 19:23:00,89.325,89.325,89.275,89.28,413300000.0
2009-11-17 19:24:00,89.28,89.28,89.25,89.27,440700001.0
2009-11-17 19:25:00,89.27,89.29,89.27,89.285,303800000.0
2009-11-17 19:26:00,89.285,89.3,89.28,89.28,432199999.0
2009-11-17 19:27:00,89.28,89.28,89.27,89.28,376500000.0
2009-11-17 19:28:00,89.28,89.295,89.28,89.295,371300000.0
2009-11-17 19:29:00,89.3,89.31,89.285,89.295,345900000.0
2009-11-17 19:30:00,89.295,89.31,89.285,89.3,245800001.0
2009-11-17 19:31:00,89.3,89.31,89.295,89.305,213700001.0
2009-11-17 19:32:00,89.3,89.32,89.3,89.315,251200000.0
2009-11-17 19:33:00,89.315,89.33,89.315,89.32,195800000.0
2009-11-17 19:34:00,89.32,89.33,89.315,89.32,330600000.0
2009-11-17 19:35:00,89.32,89.335,89.315,89.315,478200000.0
2009-11-17 19:36:00,89.315,89.33,89.31,89.315,584699999.0
2009-11-17 19:37:00,89.315,89.32,89.295,89.3,380400000.0
2009-11-17 19:38:00,89.3,89.305,89.295,89.3,510500001.0
2009-11-17 19:39:00,89.305,89.315,89.3,89.3,565800000.0
2009-11-17 19:40:00,89.3,89.31,89.3,89.3,291399999.0
2009-11-17 19:41:00,89.3,89.325,89.3,89.315,201400000.0
2009-11-17 19:42:00,89.315,89.325,89.315,89.325,203500000.0
2009-11-17 19:43:00,89.325,89.325,89.305,89.305,187100000.0
2009-11-17 19:44:00,89.305,89.305,89.285,89.285,246799997.0
2009-11-17 19:45:00,89.29,89.295,89.275,89.29,582299998.0
2009-11-17 19:46:00,89.29,89.29,89.28,89.28,285400000.0
2009-11-17 19:47:00,89.28,89.29,89.27,89.285,499300000.0
2009-11-17 19:48:00,89.285,89.295,89.285,89.285,322499997.0
2009-11-17 19:49:00,89.285,89.29,89.28,89.28,650000007.0
2009-11-17 19:50:00,89.285,89.31,89.28,89.305,234300000.0
2009-11-17 19:51:00,89.31,89.31,89.28,89.29,222500001.0
2009-11-17 19:52:00,89.29,89.3,89.29,89.29,177300000.0
2009-11-17 19:53:00,89.29,89.305,89.29,89.295,192499999.0
2009-11-17 19:54:00,89.29,89.295,89.28,89.28,275599998.0
2009-11-17 19:55:00,89.285,89.29,89.27,89.27,234800000.0
2009-11-17 19:56:00,89.27,89.27,89.265,89.27,422799997.0
2009-11-17 19:57:00,89.265,89.27,89.265,89.27,161199999.0
2009-11-17 19:58:00,89.27,89.27,89.27,89.27,49600000.0
2009-11-17 19:59:00,89.27,89.275,89.27,89.275,117700000.0
2009-11-17 20:00:00,89.275,89.28,89.255,89.27,932700002.0
2009-11-17 20:01:00,89.28,89.28,89.24,89.255,859000000.0
2009-11-17 20:02:00,89.255,89.255,89.25,89.25,352899999.0
2009-11-17 20:03:00,89.25,89.265,89.24,89.265,517700000.0
2009-11-17 20:04:00,89.265,89.265,89.26,89.265,242800000.0
2009-11-17 20:05:00,89.26,89.275,89.25,89.255,444400000.0
2009-11-17 20:06:00,89.255,89.285,89.255,89.28,704299995.0
2009-11-17 20:07:00,89.28,89.29,89.275,89.29,1336899989.0
2009-11-17 20:08:00,89.29,89.3,89.285,89.285,324900000.0
2009-11-17 20:09:00,89.285,89.285,89.28,89.285,259600000.0
2009-11-17 20:10:00,89.285,89.285,89.28,89.285,129600000.0
2009-11-17 20:11:00,89.285,89.295,89.285,89.295,295700000.0
2009-11-17 20:12:00,89.295,89.325,89.29,89.325,543100002.0
2009-11-17 20:13:00,89.325,89.345,89.325,89.345,605299997.0
2009-11-17 20:14:00,89.355,89.365,89.355,89.36,398000000.0
2009-11-17 20:15:00,89.36,89.36,89.31,89.345,843300000.0
2009-11-17 20:16:00,89.35,89.35,89.345,89.345,554800000.0
2009-11-17 20:17:00,89.345,89.355,89.34,89.34,392500000.0
2009-11-17 20:18:00,89.34,89.34,89.315,89.325,276400000.0
2009-11-17 20:19:00,89.325,89.335,89.32,89.335,479700000.0
2009-11-17 20:20:00,89.335,89.335,89.32,89.335,380400000.0
2009-11-17 20:21:00,89.335,89.345,89.325,89.33,988399997.0
2009-11-17 20:22:00,89.33,89.335,89.325,89.335,403300000.0
2009-11-17 20:23:00,89.335,89.34,89.31,89.31,651100000.0
2009-11-17 20:24:00,89.31,89.32,89.3,89.31,400500001.0
2009-11-17 20:25:00,89.31,89.325,89.31,89.32,461100000.0
2009-11-17 20:26:00,89.32,89.32,89.31,89.31,156100000.0
2009-11-17 20:27:00,89.31,89.32,89.31,89.32,209300000.0
2009-11-17 20:28:00,89.32,89.32,89.315,89.315,34500000.0
2009-11-17 20:29:00,89.315,89.315,89.305,89.31,808600002.0
2009-11-17 20:30:00,89.31,89.31,89.305,89.31,345400000.0
2009-11-17 20:31:00,89.31,89.315,89.31,89.315,386600005.0
2009-11-17 20:32:00,89.31,89.315,89.31,89.315,113100001.0
2009-11-17 20:33:00,89.315,89.315,89.31,89.31,76700000.0
2009-11-17 20:34:00,89.305,89.305,89.275,89.28,428500000.0
2009-11-17 20:35:00,89.28,89.285,89.275,89.28,270999999.0
2009-11-17 20:36:00,89.28,89.285,89.28,89.28,190800000.0
2009-11-17 20:37:00,89.28,89.28,89.275,89.275,201600000.0
2009-11-17 20:38:00,89.275,89.28,89.26,89.265,638699999.0
2009-11-17 20:39:00,89.265,89.27,89.26,89.26,715400000.0
2009-11-17 20:40:00,89.26,89.28,89.26,89.275,540699999.0
2009-11-17 20:41:00,89.275,89.275,89.27,89.27,362800000.0
2009-11-17 20:42:00,89.27,89.27,89.255,89.26,442800000.0
2009-11-17 20:43:00,89.26,89.265,89.25,89.255,352199999.0
2009-11-17 20:44:00,89.255,89.275,89.25,89.265,305400000.0
2009-11-17 20:45:00,89.265,89.29,89.265,89.275,797199999.0
2009-11-17 20:46:00,89.275,89.285,89.275,89.285,246600000.0
2009-11-17 20:47:00,89.29,89.29,89.245,89.245,621299999.0
2009-11-17 20:48:00,89.245,89.255,89.225,89.245,1027099998.0
2009-11-17 20:49:00,89.245,89.255,89.225,89.225,524200001.0
2009-11-17 20:50:00,89.23,89.24,89.23,89.24,475200000.0
2009-11-17 20:51:00,89.24,89.24,89.19,89.2,1185399993.0
2009-11-17 20:52:00,89.2,89.22,89.2,89.22,513700003.0
2009-11-17 20:53:00,89.22,89.235,89.215,89.23,519900002.0
2009-11-17 20:54:00,89.23,89.24,89.22,89.225,355700004.0
2009-11-17 20:55:00,89.225,89.235,89.21,89.235,541100000.0
2009-11-17 20:56:00,89.235,89.24,89.235,89.24,329600000.0
2009-11-17 20:57:00,89.24,89.245,89.205,89.205,448900005.0
2009-11-17 20:58:00,89.21,89.23,89.205,89.215,470700000.0
2009-11-17 20:59:00,89.215,89.22,89.215,89.22,190100000.0
2009-11-17 21:00:00,89.22,89.22,89.215,89.22,110100000.0
2009-11-17 21:01:00,89.22,89.26,89.22,89.255,297200001.0
2009-11-17 21:02:00,89.255,89.265,89.245,89.26,863300009.0
2009-11-17 21:03:00,89.265,89.265,89.255,89.255,261800000.0
2009-11-17 21:04:00,89.255,89.255,89.255,89.255,344700014.0
2009-11-17 21:05:00,89.255,89.255,89.25,89.255,481400011.0
2009-11-17 21:06:00,89.255,89.255,89.25,89.25,134000000.0
2009-11-17 21:07:00,89.25,89.26,89.25,89.255,314400007.0
2009-11-17 21:08:00,89.255,89.26,89.245,89.255,393700004.0
2009-11-17 21:09:00,89.255,89.255,89.255,89.255,156900001.0
2009-11-17 21:10:00,89.255,89.27,89.255,89.26,492600003.0
2009-11-17 21:11:00,89.26,89.28,89.255,89.265,248300001.0
2009-11-17 21:12:00,89.265,89.285,89.265,89.275,524700000.0
2009-11-17 21:13:00,89.275,89.275,89.27,89.275,200300000.0
2009-11-17 21:14:00,89.27,89.275,89.255,89.275,570099999.0
2009-11-17 21:15:00,89.275,89.29,89.26,89.285,257700000.0
2009-11-17 21:16:00,89.29,89.31,89.285,89.3,812500003.0
2009-11-17 21:17:00,89.3,89.305,89.28,89.295,714900000.0
2009-11-17 21:18:00,89.295,89.3,89.29,89.295,198200002.0
2009-11-17 21:19:00,89.295,89.295,89.26,89.265,564300001.0
2009-11-17 21:20:00,89.265,89.265,89.25,89.25,625000000.0
2009-11-17 21:21:00,89.25,89.255,89.245,89.245,388400001.0
2009-11-17 21:22:00,89.245,89.25,89.245,89.245,275300003.0
2009-11-17 21:23:00,89.25,89.26,89.245,89.25,567600003.0
2009-11-17 21:24:00,89.25,89.255,89.25,89.25,510200000.0
2009-11-17 21:25:00,89.25,89.255,89.25,89.25,183500000.0
2009-11-17 21:26:00,89.25,89.25,89.245,89.25,242900000.0
2009-11-17 21:27:00,89.25,89.255,89.25,89.255,80900000.0
2009-11-17 21:28:00,89.255,89.26,89.25,89.255,84900000.0
2009-11-17 21:29:00,89.255,89.26,89.255,89.255,70800001.0
2009-11-17 21:30:00,89.255,89.26,89.25,89.255,198900001.0
2009-11-17 21:31:00,89.255,89.26,89.25,89.255,216399999.0
2009-11-17 21:32:00,89.255,89.26,89.255,89.26,185100000.0
2009-11-17 21:33:00,89.26,89.26,89.255,89.255,292700000.0
2009-11-17 21:34:00,89.255,89.255,89.25,89.255,100400000.0
2009-11-17 21:35:00,89.255,89.26,89.255,89.255,133800000.0
2009-11-17 21:36:00,89.26,89.26,89.255,89.26,38000000.0
2009-11-17 21:37:00,89.26,89.26,89.245,89.245,265199999.0
2009-11-17 21:38:00,89.245,89.245,89.245,89.245,9600000.0
2009-11-17 21:39:00,89.245,89.245,89.245,89.245,9600000.0
2009-11-17 21:40:00,89.24,89.24,89.23,89.23,126300000.0
2009-11-17 21:41:00,89.23,89.23,89.225,89.23,62500000.0
2009-11-17 21:42:00,89.23,89.23,89.2,89.205,312000000.0
2009-11-17 21:43:00,89.205,89.215,89.2,89.215,618400000.0
2009-11-17 21:44:00,89.21,89.22,89.205,89.215,544899999.0
2009-11-17 21:45:00,89.215,89.22,89.205,89.205,223800000.0
2009-11-17 21:46:00,89.205,89.215,89.205,89.21,271500003.0
2009-11-17 21:47:00,89.215,89.215,89.205,89.215,355900006.0
2009-11-17 21:48:00,89.21,89.225,89.21,89.225,346800002.0
2009-11-17 21:49:00,89.225,89.225,89.225,89.225,141600005.0
2009-11-17 21:50:00,89.225,89.245,89.225,89.24,615399999.0
2009-11-17 21:51:00,89.24,89.25,89.235,89.25,482500001.0
2009-11-17 21:52:00,89.25,89.26,89.25,89.255,352900000.0
2009-11-17 21:53:00,89.26,89.265,89.255,89.265,320200001.0
2009-11-17 21:54:00,89.265,89.28,89.265,89.28,447600000.0
2009-11-17 21:55:00,89.28,89.29,89.275,89.28,864199998.0
2009-11-17 21:56:00,89.28,89.295,89.275,89.285,733499999.0
2009-11-17 21:57:00,89.29,89.29,89.285,89.285,379500000.0
2009-11-17 21:58:00,89.285,89.285,89.285,89.285,104800000.0
2009-11-17 21:59:00,89.285,89.29,89.28,89.285,551599999.0
2009-11-17 22:00:00,89.285,89.305,89.285,89.305,422800000.0
2009-11-17 22:01:00,89.305,89.32,89.3,89.32,207200000.0
2009-11-17 22:02:00,89.315,89.32,89.295,89.3,375099999.0
2009-11-17 22:03:00,89.3,89.305,89.3,89.305,160400000.0
2009-11-17 22:04:00,89.3,89.305,89.3,89.305,28000000.0
2009-11-17 22:05:00,89.3,89.305,89.3,89.3,319700000.0
2009-11-17 22:06:00,89.3,89.31,89.3,89.305,179100005.0
2009-11-17 22:07:00,89.305,89.31,89.305,89.305,371600000.0
2009-11-17 22:08:00,89.305,89.305,89.305,89.305,213200000.0
2009-11-17 22:09:00,89.305,89.315,89.305,89.31,297500000.0
2009-11-17 22:10:00,89.31,89.315,89.305,89.315,90600000.0
2009-11-17 22:11:00,89.32,89.32,89.305,89.305,142300000.0
2009-11-17 22:12:00,89.305,89.31,89.3,89.31,343700000.0
2009-11-17 22:13:00,89.31,89.32,89.31,89.31,54800000.0
2009-11-17 22:14:00,89.31,89.31,89.305,89.305,240500000.0
2009-11-17 22:15:00,89.305,89.305,89.305,89.305,21500000.0
2009-11-17 22:16:00,89.305,89.305,89.305,89.305,142800000.0
2009-11-17 22:17:00,89.305,89.305,89.3,89.305,53100001.0
2009-11-17 22:18:00,89.305,89.305,89.305,89.305,5300000.0
2009-11-17 22:19:00,89.305,89.305,89.3,89.3,75800000.0
2009-11-17 22:20:00,89.305,89.305,89.29,89.29,153000000.0
2009-11-17 22:21:00,89.295,89.3,89.295,89.295,68799999.0
2009-11-17 22:22:00,89.3,89.3,89.3,89.3,119500000.0
2009-11-17 22:23:00,89.3,89.3,89.295,89.295,203600000.0
2009-11-17 22:24:00,89.295,89.295,89.285,89.29,183299999.0
2009-11-17 22:25:00,89.285,89.285,89.285,89.285,91499995.0
2009-11-17 22:26:00,89.285,89.29,89.28,89.29,247399995.0
2009-11-17 22:27:00,89.29,89.29,89.285,89.29,231100000.0
2009-11-17 22:28:00,89.29,89.3,89.29,89.29,127200000.0
2009-11-17 22:29:00,89.29,89.295,89.285,89.285,303300000.0
2009-11-17 22:30:00,89.285,89.285,89.28,89.28,199800000.0
2009-11-17 22:31:00,89.28,89.285,89.28,89.28,196000000.0
2009-11-17 22:32:00,89.28,89.285,89.26,89.265,298700000.0
2009-11-17 22:33:00,89.265,89.265,89.26,89.26,148300000.0
2009-11-17 22:34:00,89.26,89.27,89.255,89.255,155500001.0
2009-11-17 22:35:00,89.255,89.255,89.25,89.255,105700000.0
2009-11-17 22:36:00,89.255,89.255,89.255,89.255,59700000.0
2009-11-17 22:37:00,89.255,89.275,89.255,89.27,191200000.0
2009-11-17 22:38:00,89.27,89.27,89.265,89.265,78300000.0
2009-11-17 22:39:00,89.265,89.265,89.265,89.265,7200000.0
2009-11-17 22:40:00,89.265,89.27,89.265,89.265,104200000.0
2009-11-17 22:41:00,89.265,89.29,89.26,89.29,125500000.0
2009-11-17 22:42:00,89.29,89.305,89.29,89.295,108300000.0
2009-11-17 22:43:00,89.29,89.3,89.29,89.3,95100000.0
2009-11-17 22:44:00,89.3,89.31,89.295,89.305,272200000.0
2009-11-17 22:45:00,89.305,89.305,89.3,89.3,169200000.0
2009-11-17 22:46:00,89.3,89.315,89.3,89.31,185400000.0
2009-11-17 22:47:00,89.31,89.31,89.3,89.3,247600000.0
2009-11-17 22:48:00,89.3,89.3,89.29,89.295,243000000.0
2009-11-17 22:49:00,89.295,89.305,89.295,89.295,494300000.0
2009-11-17 22:50:00,89.3,89.32,89.265,89.28,480999999.0
2009-11-17 22:51:00,89.28,89.295,89.28,89.295,516000000.0
2009-11-17 22:52:00,89.295,89.31,89.295,89.31,160199999.0
2009-11-17 22:53:00,89.31,89.315,89.31,89.315,158400000.0
2009-11-17 22:54:00,89.315,89.315,89.305,89.305,82200000.0
2009-11-17 22:55:00,89.305,89.305,89.29,89.29,68100000.0
2009-11-17 22:56:00,89.295,89.3,89.285,89.29,154000000.0
2009-11-17 22:57:00,89.285,89.3,89.285,89.295,172000000.0
2009-11-17 22:58:00,89.3,89.305,89.295,89.3,31100000.0
2009-11-17 22:59:00,89.3,89.305,89.3,89.3,22700000.0
2009-11-17 23:00:00,89.3,89.3,89.29,89.295,24200000.0
2009-11-17 23:01:00,89.295,89.315,89.295,89.31,33900000.0
2009-11-17 23:02:00,89.31,89.315,89.31,89.315,24400000.0
2009-11-17 23:03:00,89.31,89.315,89.3,89.3,49600000.0
2009-11-17 23:04:00,89.3,89.3,89.295,89.295,28200000.0
2009-11-17 23:05:00,89.295,89.31,89.29,89.3,42500000.0
2009-11-17 23:06:00,89.3,89.3,89.29,89.29,23000000.0
2009-11-17 23:07:00,89.29,89.29,89.29,89.29,24400000.0
2009-11-17 23:08:00,89.295,89.305,89.295,89.3,27900000.0
2009-11-17 23:09:00,89.3,89.3,89.295,89.3,14600000.0
2009-11-17 23:10:00,89.295,89.295,89.285,89.29,26300000.0
2009-11-17 23:11:00,89.29,89.29,89.29,89.29,17400000.0
2009-11-17 23:12:00,89.29,89.305,89.29,89.29,62500000.0
2009-11-17 23:13:00,89.3,89.305,89.295,89.295,11200000.0
2009-11-17 23:14:00,89.295,89.295,89.295,89.295,3400000.0
2009-11-17 23:15:00,89.295,89.315,89.29,89.315,116500000.0
2009-11-17 23:16:00,89.315,89.33,89.305,89.32,219300000.0
2009-11-17 23:17:00,89.315,89.345,89.315,89.345,24400000.0
2009-11-17 23:18:00,89.345,89.345,89.33,89.335,22800000.0
2009-11-17 23:19:00,89.335,89.34,89.325,89.335,59799999.0
2009-11-17 23:20:00,89.33,89.335,89.32,89.325,35700000.0
2009-11-17 23:21:00,89.325,89.34,89.325,89.325,47200000.0
2009-11-17 23:22:00,89.325,89.33,89.325,89.33,15200000.0
2009-11-17 23:23:00,89.33,89.33,89.32,89.32,16300000.0
2009-11-17 23:24:00,89.325,89.335,89.325,89.335,17400000.0
2009-11-17 23:25:00,89.335,89.335,89.325,89.325,15200000.0
2009-11-17 23:26:00,89.32,89.32,89.32,89.32,4000000.0
2009-11-17 23:27:00,89.32,89.32,89.3,89.31,17700000.0
2009-11-17 23:28:00,89.31,89.31,89.305,89.305,8600000.0
2009-11-17 23:29:00,89.305,89.31,89.305,89.31,31200000.0
2009-11-17 23:30:00,89.31,89.31,89.3,89.305,144700000.0
2009-11-17 23:31:00,89.305,89.305,89.275,89.28,267100000.0
2009-11-17 23:32:00,89.28,89.28,89.265,89.265,305700000.0
2009-11-17 23:33:00,89.265,89.265,89.26,89.26,575500001.0
2009-11-17 23:34:00,89.26,89.265,89.26,89.265,77600000.0
2009-11-17 23:35:00,89.265,89.265,89.26,89.265,233900000.0
2009-11-17 23:36:00,89.265,89.265,89.26,89.265,63000000.0
2009-11-17 23:37:00,89.26,89.265,89.255,89.26,175900001.0
2009-11-17 23:38:00,89.26,89.265,89.26,89.265,174100000.0
2009-11-17 23:39:00,89.26,89.275,89.26,89.275,113400000.0
2009-11-17 23:40:00,89.275,89.28,89.26,89.265,285599993.0
2009-11-17 23:41:00,89.265,89.265,89.26,89.26,43500000.0
2009-11-17 23:42:00,89.26,89.27,89.255,89.27,68600000.0
2009-11-17 23:43:00,89.26,89.26,89.245,89.26,51800000.0
2009-11-17 23:44:00,89.26,89.26,89.255,89.26,19600000.0
2009-11-17 23:45:00,89.26,89.265,89.25,89.255,20100000.0
2009-11-17 23:46:00,89.255,89.255,89.25,89.255,40400000.0
2009-11-17 23:47:00,89.255,89.255,89.25,89.255,26500000.0
2009-11-17 23:48:00,89.255,89.255,89.245,89.25,247500000.0
2009-11-17 23:49:00,89.25,89.25,89.25,89.25,22900000.0
2009-11-17 23:50:00,89.25,89.255,89.25,89.255,20100000.0
2009-11-17 23:51:00,89.307,89.328,89.307,89.32,1600000.0
2009-11-17 23:52:00,89.255,89.255,89.255,89.255,1600000.0
2009-11-17 23:53:00,89.255,89.255,89.255,89.255,1600000.0
2009-11-17 23:54:00,89.26,89.26,89.255,89.255,71800000.0
2009-11-17 23:55:00,89.255,89.265,89.255,89.265,29800000.0
2009-11-17 23:56:00,89.265,89.265,89.25,89.255,158400000.0
2009-11-17 23:57:00,89.255,89.255,89.255,89.255,229100000.0
2009-11-17 23:58:00,89.255,89.255,89.255,89.255,280800000.0
2009-11-17 23:59:00,89.255,89.265,89.245,89.245,140000000.0
2009-11-18 00:00:00,89.24,89.24,89.235,89.235,64200000.0
2009-11-18 00:01:00,89.235,89.245,89.23,89.245,25800000.0
2009-11-18 00:02:00,89.235,89.255,89.235,89.255,14100000.0
2009-11-18 00:03:00,89.265,89.29,89.265,89.29,76700000.0
2009-11-18 00:04:00,89.28,89.295,89.27,89.285,219100000.0
2009-11-18 00:05:00,89.3,89.305,89.3,89.305,18500000.0
2009-11-18 00:06:00,89.305,89.305,89.3,89.3,14700000.0
2009-11-18 00:07:00,89.3,89.3,89.3,89.3,6800000.0
2009-11-18 00:08:00,89.305,89.305,89.3,89.305,28000000.0
2009-11-18 00:09:00,89.305,89.305,89.305,89.305,11200000.0
2009-11-18 00:10:00,89.305,89.305,89.305,89.305,183200000.0
2009-11-18 00:11:00,89.305,89.305,89.305,89.305,25800000.0
2009-11-18 00:12:00,89.305,89.305,89.305,89.305,24200000.0
2009-11-18 00:13:00,89.31,89.315,89.3,89.3,25200000.0
2009-11-18 00:14:00,89.3,89.31,89.3,89.31,10900000.0
2009-11-18 00:15:00,89.31,89.31,89.31,89.31,1000000.0
2009-11-18 00:16:00,89.31,89.31,89.31,89.31,1000000.0
2009-11-18 00:17:00,89.31,89.31,89.295,89.31,73400000.0
2009-11-18 00:18:00,89.31,89.32,89.31,89.31,33800000.0
2009-11-18 00:19:00,89.32,89.32,89.31,89.31,54900000.0
2009-11-18 00:20:00,89.285,89.289,89.28,89.287,115500000.0
2009-11-18 00:21:00,89.288,89.288,89.281,89.288,115500000.0
2009-11-18 00:22:00,89.288,89.288,89.282,89.282,115500000.0
2009-11-18 00:23:00,89.281,89.281,89.27,89.271,115500000.0
2009-11-18 00:24:00,89.271,89.276,89.268,89.269,115500000.0
2009-11-18 00:25:00,89.267,89.274,89.265,89.27,115500000.0
2009-11-18 00:26:00,89.27,89.272,89.267,89.267,115500000.0
2009-11-18 00:27:00,89.266,89.267,89.256,89.261,115500000.0
2009-11-18 00:28:00,89.26,89.265,89.259,89.26,115500000.0
2009-11-18 00:29:00,89.261,89.265,89.258,89.262,115500000.0
2009-11-18 00:30:00,89.264,89.268,89.264,89.265,115500000.0
2009-11-18 00:31:00,89.27,89.272,89.256,89.256,115500000.0
2009-11-18 00:32:00,89.253,89.253,89.232,89.233,115500000.0
2009-11-18 00:33:00,89.234,89.244,89.221,89.223,115500000.0
2009-11-18 00:34:00,89.217,89.25,89.215,89.249,115500000.0
2009-11-18 00:35:00,89.246,89.246,89.221,89.225,115500000.0
2009-11-18 00:36:00,89.226,89.231,89.22,89.223,115500000.0
2009-11-18 00:37:00,89.22,89.223,89.211,89.212,115500000.0
2009-11-18 00:38:00,89.215,89.225,89.213,89.225,115500000.0
2009-11-18 00:39:00,89.225,89.233,89.22,89.228,115500000.0
2009-11-18 00:40:00,89.228,89.229,89.208,89.211,115500000.0
2009-11-18 00:41:00,89.207,89.213,89.203,89.209,115500000.0
2009-11-18 00:42:00,89.209,89.219,89.208,89.214,115500000.0
2009-11-18 00:43:00,89.215,89.233,89.214,89.232,115500000.0
2009-11-18 00:44:00,89.233,89.253,89.231,89.246,115500000.0
2009-11-18 00:45:00,89.247,89.251,89.24,89.242,115500000.0
2009-11-18 00:46:00,89.243,89.243,89.235,89.238,115500000.0
2009-11-18 00:47:00,89.238,89.25,89.238,89.248,115500000.0
2009-11-18 00:48:00,89.249,89.249,89.242,89.243,115500000.0
2009-11-18 00:49:00,89.244,89.244,89.241,89.242,115500000.0
2009-11-18 00:50:00,89.242,89.246,89.242,89.245,115500000.0
2009-11-18 00:51:00,89.243,89.247,89.24,89.242,115500000.0
2009-11-18 00:52:00,89.241,89.241,89.233,89.233,115500000.0
2009-11-18 00:53:00,89.233,89.235,89.213,89.234,115500000.0
2009-11-18 00:54:00,89.234,89.242,89.231,89.238,115500000.0
2009-11-18 00:55:00,89.235,89.236,89.23,89.231,115500000.0
2009-11-18 00:56:00,89.233,89.234,89.229,89.229,115500000.0
2009-11-18 00:57:00,89.228,89.234,89.221,89.233,115500000.0
2009-11-18 00:58:00,89.23,89.238,89.227,89.236,115500000.0
2009-11-18 00:59:00,89.237,89.251,89.223,89.246,115500000.0
2009-11-18 01:00:00,89.245,89.27,89.241,89.253,115500000.0
2009-11-18 01:01:00,89.253,89.263,89.249,89.255,115500000.0
2009-11-18 01:02:00,89.256,89.277,89.256,89.271,115500000.0
2009-11-18 01:03:00,89.27,89.27,89.232,89.239,115500000.0
2009-11-18 01:04:00,89.239,89.25,89.233,89.248,115500000.0
2009-11-18 01:05:00,89.246,89.269,89.245,89.269,115500000.0
2009-11-18 01:06:00,89.267,89.27,89.259,89.262,115500000.0
2009-11-18 01:07:00,89.259,89.261,89.253,89.261,115500000.0
2009-11-18 01:08:00,89.261,89.27,89.259,89.265,115500000.0
2009-11-18 01:09:00,89.263,89.263,89.24,89.245,115500000.0
2009-11-18 01:10:00,89.245,89.245,89.221,89.221,115500000.0
2009-11-18 01:11:00,89.22,89.234,89.218,89.226,115500000.0
2009-11-18 01:12:00,89.227,89.237,89.222,89.226,115500000.0
2009-11-18 01:13:00,89.222,89.252,89.219,89.252,115500000.0
2009-11-18 01:14:00,89.251,89.313,89.248,89.31,115500000.0
2009-11-18 01:15:00,89.309,89.309,89.279,89.281,115500000.0
2009-11-18 01:16:00,89.281,89.283,89.28,89.28,115500000.0
2009-11-18 01:17:00,89.279,89.298,89.27,89.292,115500000.0
2009-11-18 01:18:00,89.293,89.31,89.288,89.308,115500000.0
2009-11-18 01:19:00,89.308,89.321,89.304,89.314,115500000.0
2009-11-18 01:20:00,89.315,89.321,89.287,89.293,115500000.0
2009-11-18 01:21:00,89.294,89.308,89.293,89.307,115500000.0
2009-11-18 01:22:00,89.306,89.308,89.302,89.303,115500000.0
2009-11-18 01:23:00,89.302,89.308,89.299,89.299,115500000.0
2009-11-18 01:24:00,89.299,89.3,89.273,89.273,115500000.0
2009-11-18 01:25:00,89.274,89.278,89.262,89.262,115500000.0
2009-11-18 01:26:00,89.26,89.272,89.26,89.269,115500000.0
2009-11-18 01:27:00,89.271,89.276,89.262,89.265,115500000.0
2009-11-18 01:28:00,89.264,89.268,89.249,89.265,115500000.0
2009-11-18 01:29:00,89.266,89.266,89.26,89.262,115500000.0
2009-11-18 01:30:00,89.264,89.277,89.259,89.273,115500000.0
2009-11-18 01:31:00,89.272,89.29,89.272,89.284,115500000.0
2009-11-18 01:32:00,89.282,89.306,89.282,89.293,115500000.0
2009-11-18 01:33:00,89.294,89.3,89.291,89.297,115500000.0
2009-11-18 01:34:00,89.298,89.298,89.272,89.272,115500000.0
2009-11-18 01:35:00,89.274,89.282,89.27,89.279,115500000.0
2009-11-18 01:36:00,89.278,89.279,89.266,89.268,115500000.0
2009-11-18 01:37:00,89.267,89.268,89.251,89.255,115500000.0
2009-11-18 01:38:00,89.244,89.255,89.234,89.236,115500000.0
2009-11-18 01:39:00,89.23,89.247,89.23,89.242,115500000.0
2009-11-18 01:40:00,89.242,89.245,89.236,89.241,115500000.0
2009-11-18 01:41:00,89.242,89.242,89.233,89.237,115500000.0
2009-11-18 01:42:00,89.236,89.244,89.236,89.24,115500000.0
2009-11-18 01:43:00,89.239,89.242,89.238,89.238,115500000.0
2009-11-18 01:44:00,89.237,89.24,89.229,89.237,115500000.0
2009-11-18 01:45:00,89.238,89.24,89.231,89.233,115500000.0
2009-11-18 01:46:00,89.235,89.247,89.234,89.247,115500000.0
2009-11-18 01:47:00,89.247,89.25,89.243,89.243,115500000.0
2009-11-18 01:48:00,89.242,89.248,89.239,89.247,115500000.0
2009-11-18 01:49:00,89.244,89.253,89.239,89.24,115500000.0
2009-11-18 01:50:00,89.241,89.251,89.234,89.235,115500000.0
2009-11-18 01:51:00,89.234,89.244,89.234,89.241,115500000.0
2009-11-18 01:52:00,89.24,89.243,89.23,89.236,115500000.0
2009-11-18 01:53:00,89.235,89.239,89.229,89.239,115500000.0
2009-11-18 01:54:00,89.24,89.248,89.219,89.219,115500000.0
2009-11-18 01:55:00,89.221,89.242,89.221,89.232,115500000.0
2009-11-18 01:56:00,89.233,89.233,89.217,89.226,115500000.0
2009-11-18 01:57:00,89.227,89.237,89.226,89.232,115500000.0
2009-11-18 01:58:00,89.232,89.235,89.228,89.232,115500000.0
2009-11-18 01:59:00,89.231,89.236,89.226,89.227,115500000.0
2009-11-18 02:00:00,89.227,89.249,89.227,89.249,115500000.0
2009-11-18 02:01:00,89.25,89.277,89.25,89.264,115500000.0
2009-11-18 02:02:00,89.263,89.273,89.254,89.273,115500000.0
2009-11-18 02:03:00,89.273,89.287,89.273,89.287,115500000.0
2009-11-18 02:04:00,89.284,89.284,89.274,89.274,115500000.0
2009-11-18 02:05:00,89.274,89.282,89.268,89.278,115500000.0
2009-11-18 02:06:00,89.277,89.285,89.277,89.277,115500000.0
2009-11-18 02:07:00,89.278,89.278,89.275,89.277,115500000.0
2009-11-18 02:08:00,89.278,89.278,89.275,89.278,115500000.0
2009-11-18 02:09:00,89.277,89.278,89.274,89.277,115500000.0
2009-11-18 02:10:00,89.277,89.288,89.277,89.287,115500000.0
2009-11-18 02:11:00,89.288,89.288,89.278,89.278,115500000.0
2009-11-18 02:12:00,89.279,89.28,89.278,89.28,115500000.0
2009-11-18 02:13:00,89.279,89.28,89.273,89.274,115500000.0
2009-11-18 02:14:00,89.272,89.272,89.251,89.257,115500000.0
2009-11-18 02:15:00,89.258,89.28,89.257,89.275,115500000.0
2009-11-18 02:16:00,89.285,89.285,89.28,89.28,115500000.0
2009-11-18 02:17:00,89.28,89.305,89.27,89.295,387800000.0
2009-11-18 02:18:00,89.295,89.32,89.29,89.31,418300000.0
2009-11-18 02:19:00,89.31,89.325,89.31,89.32,317900000.0
2009-11-18 02:20:00,89.32,89.33,89.29,89.3,240300000.0
2009-11-18 02:21:00,89.3,89.31,89.3,89.31,80500000.0
2009-11-18 02:22:00,89.31,89.31,89.305,89.305,50400000.0
2009-11-18 02:23:00,89.305,89.31,89.3,89.3,97200000.0
2009-11-18 02:24:00,89.3,89.3,89.275,89.275,184600000.0
2009-11-18 02:25:00,89.275,89.28,89.265,89.265,263700000.0
2009-11-18 02:26:00,89.265,89.275,89.265,89.275,80500000.0
2009-11-18 02:27:00,89.275,89.28,89.26,89.27,289400000.0
2009-11-18 02:28:00,89.27,89.27,89.25,89.265,345400002.0
2009-11-18 02:29:00,89.265,89.265,89.26,89.26,122100000.0
2009-11-18 02:30:00,89.26,89.28,89.255,89.275,438500000.0
2009-11-18 02:31:00,89.28,89.295,89.28,89.285,71300000.0
2009-11-18 02:32:00,89.285,89.31,89.285,89.295,288800000.0
2009-11-18 02:33:00,89.295,89.305,89.29,89.3,283100000.0
2009-11-18 02:34:00,89.295,89.295,89.275,89.275,194100000.0
2009-11-18 02:35:00,89.28,89.285,89.28,89.28,42000000.0
2009-11-18 02:36:00,89.28,89.28,89.27,89.27,17000000.0
2009-11-18 02:37:00,89.27,89.27,89.255,89.255,88400000.0
2009-11-18 02:38:00,89.255,89.255,89.235,89.24,232800000.0
2009-11-18 02:39:00,89.24,89.25,89.24,89.245,240700000.0
2009-11-18 02:40:00,89.245,89.25,89.235,89.24,204900000.0
2009-11-18 02:41:00,89.24,89.24,89.235,89.24,52500000.0
2009-11-18 02:42:00,89.24,89.25,89.24,89.24,129700000.0
2009-11-18 02:43:00,89.24,89.245,89.24,89.24,99000000.0
2009-11-18 02:44:00,89.24,89.24,89.23,89.24,114200000.0
2009-11-18 02:45:00,89.24,89.245,89.23,89.235,222400000.0
2009-11-18 02:46:00,89.235,89.25,89.235,89.25,101200000.0
2009-11-18 02:47:00,89.25,89.26,89.245,89.245,103700000.0
2009-11-18 02:48:00,89.24,89.25,89.24,89.25,74100000.0
2009-11-18 02:49:00,89.25,89.26,89.24,89.245,154200000.0
2009-11-18 02:50:00,89.245,89.255,89.235,89.24,148000000.0
2009-11-18 02:51:00,89.235,89.245,89.235,89.245,100300000.0
2009-11-18 02:52:00,89.245,89.245,89.23,89.235,307800000.0
2009-11-18 02:53:00,89.235,89.24,89.23,89.24,219500000.0
2009-11-18 02:54:00,89.245,89.25,89.22,89.22,403300000.0
2009-11-18 02:55:00,89.225,89.245,89.225,89.235,172900000.0
2009-11-18 02:56:00,89.235,89.235,89.215,89.23,186300000.0
2009-11-18 02:57:00,89.23,89.24,89.23,89.235,59800000.0
2009-11-18 02:58:00,89.23,89.24,89.23,89.235,164100000.0
2009-11-18 02:59:00,89.24,89.24,89.23,89.23,137700000.0
2009-11-18 03:00:00,89.23,89.255,89.23,89.255,129000000.0
2009-11-18 03:01:00,89.255,89.28,89.255,89.265,403300000.0
2009-11-18 03:02:00,89.265,89.275,89.255,89.275,340800000.0
2009-11-18 03:03:00,89.275,89.29,89.275,89.285,275000000.0
2009-11-18 03:04:00,89.285,89.285,89.275,89.275,132600000.0
2009-11-18 03:05:00,89.275,89.29,89.27,89.285,273900000.0
2009-11-18 03:06:00,89.28,89.29,89.28,89.28,72800000.0
2009-11-18 03:07:00,89.28,89.28,89.275,89.28,41300000.0
2009-11-18 03:08:00,89.28,89.285,89.275,89.28,98400000.0
2009-11-18 03:09:00,89.28,89.28,89.28,89.28,63000000.0
2009-11-18 03:10:00,89.28,89.29,89.28,89.29,137000000.0
2009-11-18 03:11:00,89.29,89.29,89.28,89.28,172400000.0
2009-11-18 03:12:00,89.28,89.28,89.28,89.28,27600000.0
2009-11-18 03:13:00,89.28,89.285,89.28,89.28,112600000.0
2009-11-18 03:14:00,89.275,89.275,89.25,89.26,285800000.0
2009-11-18 03:15:00,89.26,89.285,89.26,89.28,387700000.0
2009-11-18 03:16:00,89.275,89.275,89.265,89.27,409000000.0
2009-11-18 03:17:00,89.265,89.27,89.265,89.265,64700000.0
2009-11-18 03:18:00,89.265,89.27,89.265,89.27,109800000.0
2009-11-18 03:19:00,89.27,89.27,89.27,89.27,55500000.0
2009-11-18 03:20:00,89.27,89.285,89.27,89.285,50000000.0
2009-11-18 03:21:00,89.285,89.295,89.285,89.29,98300000.0
2009-11-18 03:22:00,89.3,89.315,89.3,89.31,96599999.0
2009-11-18 03:23:00,89.31,89.31,89.27,89.275,249500000.0
2009-11-18 03:24:00,89.275,89.28,89.275,89.275,78700000.0
2009-11-18 03:25:00,89.275,89.275,89.27,89.275,18500000.0
2009-11-18 03:26:00,89.275,89.29,89.265,89.27,198799999.0
2009-11-18 03:27:00,89.27,89.28,89.265,89.28,125900000.0
2009-11-18 03:28:00,89.28,89.28,89.27,89.27,78300000.0
2009-11-18 03:29:00,89.275,89.275,89.275,89.275,6500000.0
2009-11-18 03:30:00,89.275,89.28,89.275,89.28,44000000.0
2009-11-18 03:31:00,89.28,89.285,89.275,89.285,120300000.0
2009-11-18 03:32:00,89.285,89.295,89.28,89.29,232200000.0
2009-11-18 03:33:00,89.29,89.3,89.285,89.285,164600000.0
2009-11-18 03:34:00,89.29,89.295,89.29,89.295,42500000.0
2009-11-18 03:35:00,89.295,89.3,89.29,89.295,209500000.0
2009-11-18 03:36:00,89.295,89.295,89.29,89.29,90800000.0
2009-11-18 03:37:00,89.29,89.29,89.28,89.28,317000000.0
2009-11-18 03:38:00,89.285,89.285,89.28,89.28,188000000.0
2009-11-18 03:39:00,89.28,89.28,89.28,89.28,54600000.0
2009-11-18 03:40:00,89.28,89.29,89.28,89.29,66600000.0
2009-11-18 03:41:00,89.29,89.29,89.29,89.29,80700000.0
2009-11-18 03:42:00,89.29,89.29,89.28,89.28,169400000.0
2009-11-18 03:43:00,89.285,89.29,89.28,89.285,152500000.0
2009-11-18 03:44:00,89.29,89.29,89.285,89.29,68700000.0
2009-11-18 03:45:00,89.29,89.3,89.285,89.29,207200000.0
2009-11-18 03:46:00,89.29,89.295,89.29,89.29,117100000.0
2009-11-18 03:47:00,89.29,89.3,89.28,89.28,166200000.0
2009-11-18 03:48:00,89.28,89.295,89.28,89.295,163800000.0
2009-11-18 03:49:00,89.295,89.295,89.29,89.29,13500000.0
2009-11-18 03:50:00,89.29,89.3,89.29,89.295,82500000.0
2009-11-18 03:51:00,89.295,89.3,89.29,89.295,199700000.0
2009-11-18 03:52:00,89.3,89.3,89.295,89.295,162400001.0
2009-11-18 03:53:00,89.281,89.281,89.266,89.266,182800000.0
2009-11-18 03:54:00,89.29,89.3,89.29,89.3,182800000.0
2009-11-18 03:55:00,89.3,89.3,89.3,89.3,80600000.0
2009-11-18 03:56:00,89.3,89.31,89.3,89.305,213300000.0
2009-11-18 03:57:00,89.305,89.305,89.29,89.3,227200000.0
2009-11-18 03:58:00,89.3,89.305,89.3,89.3,97900000.0
2009-11-18 03:59:00,89.305,89.305,89.29,89.295,116000000.0
2009-11-18 04:00:00,89.295,89.305,89.29,89.3,292600000.0
2009-11-18 04:01:00,89.3,89.31,89.3,89.31,53000000.0
2009-11-18 04:02:00,89.31,89.31,89.305,89.305,9500000.0
2009-11-18 04:03:00,89.3,89.3,89.3,89.3,88500000.0
2009-11-18 04:04:00,89.3,89.3,89.295,89.3,101400000.0
2009-11-18 04:05:00,89.3,89.3,89.3,89.3,9000000.0
2009-11-18 04:06:00,89.305,89.32,89.305,89.32,18000000.0
2009-11-18 04:07:00,89.32,89.325,89.32,89.32,87700000.0
2009-11-18 04:08:00,89.32,89.325,89.32,89.325,29000000.0
2009-11-18 04:09:00,89.32,89.32,89.3,89.305,90700000.0
2009-11-18 04:10:00,89.31,89.31,89.3,89.31,121300000.0
2009-11-18 04:11:00,89.31,89.31,89.305,89.31,37100000.0
2009-11-18 04:12:00,89.305,89.31,89.3,89.3,86000000.0
2009-11-18 04:13:00,89.305,89.305,89.3,89.3,42000000.0
2009-11-18 04:14:00,89.3,89.31,89.3,89.3,185999999.0
2009-11-18 04:15:00,89.3,89.3,89.29,89.295,264900000.0
2009-11-18 04:16:00,89.3,89.3,89.29,89.29,234299999.0
2009-11-18 04:17:00,89.295,89.3,89.29,89.295,183200000.0
2009-11-18 04:18:00,89.29,89.295,89.285,89.29,172600000.0
2009-11-18 04:19:00,89.29,89.29,89.275,89.28,117500000.0
2009-11-18 04:20:00,89.28,89.28,89.255,89.28,354700000.0
2009-11-18 04:21:00,89.28,89.285,89.28,89.285,53500000.0
2009-11-18 04:22:00,89.285,89.29,89.28,89.285,65700000.0
2009-11-18 04:23:00,89.29,89.29,89.28,89.29,51400000.0
2009-11-18 04:24:00,89.29,89.29,89.28,89.285,41400000.0
2009-11-18 04:25:00,89.285,89.29,89.28,89.29,58200000.0
2009-11-18 04:26:00,89.285,89.285,89.275,89.28,106200000.0
2009-11-18 04:27:00,89.28,89.28,89.28,89.28,40000000.0
2009-11-18 04:28:00,89.285,89.29,89.28,89.28,95100000.0
2009-11-18 04:29:00,89.285,89.285,89.28,89.285,43400000.0
2009-11-18 04:30:00,89.29,89.29,89.28,89.28,34000000.0
2009-11-18 04:31:00,89.285,89.285,89.285,89.285,4000000.0
2009-11-18 04:32:00,89.285,89.285,89.27,89.27,53500000.0
2009-11-18 04:33:00,89.275,89.275,89.27,89.275,40000000.0
2009-11-18 04:34:00,89.275,89.275,89.27,89.275,71000000.0
2009-11-18 04:35:00,89.275,89.275,89.275,89.275,1000000.0
2009-11-18 04:36:00,89.27,89.28,89.27,89.275,60400000.0
2009-11-18 04:37:00,89.27,89.275,89.27,89.27,96100000.0
2009-11-18 04:38:00,89.265,89.27,89.265,89.265,54700000.0
2009-11-18 04:39:00,89.265,89.27,89.265,89.265,17900000.0
2009-11-18 04:40:00,89.265,89.27,89.265,89.27,31800000.0
2009-11-18 04:41:00,89.27,89.275,89.27,89.275,53000000.0
2009-11-18 04:42:00,89.275,89.275,89.275,89.275,7000000.0
2009-11-18 04:43:00,89.27,89.275,89.27,89.275,15500000.0
2009-11-18 04:44:00,89.275,89.275,89.275,89.275,1000000.0
2009-11-18 04:45:00,89.275,89.275,89.275,89.275,1000000.0
2009-11-18 04:46:00,89.256,89.258,89.256,89.258,33600000.0
2009-11-18 04:47:00,89.275,89.28,89.275,89.28,33600000.0
2009-11-18 04:48:00,89.275,89.28,89.275,89.28,49600000.0
2009-11-18 04:49:00,89.285,89.285,89.285,89.285,16000000.0
2009-11-18 04:50:00,89.29,89.29,89.28,89.285,73400000.0
2009-11-18 04:51:00,89.285,89.285,89.285,89.285,5500000.0
2009-11-18 04:52:00,89.285,89.29,89.285,89.285,40500000.0
2009-11-18 04:53:00,89.285,89.285,89.27,89.27,62500000.0
2009-11-18 04:54:00,89.27,89.275,89.27,89.275,52600000.0
2009-11-18 04:55:00,89.27,89.28,89.27,89.275,62500000.0
2009-11-18 04:56:00,89.27,89.28,89.27,89.275,14400000.0
2009-11-18 04:57:00,89.275,89.275,89.275,89.275,3000000.0
2009-11-18 04:58:00,89.28,89.28,89.275,89.275,14100000.0
2009-11-18 04:59:00,89.275,89.28,89.275,89.28,4000000.0
2009-11-18 05:00:00,89.275,89.275,89.26,89.26,69700000.0
2009-11-18 05:01:00,89.26,89.275,89.26,89.275,89900000.0
2009-11-18 05:02:00,89.275,89.275,89.27,89.27,47500000.0
2009-11-18 05:03:00,89.27,89.27,89.27,89.27,2000000.0
2009-11-18 05:04:00,89.27,89.27,89.27,89.27,2000000.0
2009-11-18 05:05:00,89.27,89.28,89.27,89.28,38400000.0
2009-11-18 05:06:00,89.275,89.275,89.275,89.275,91100000.0
2009-11-18 05:07:00,89.275,89.28,89.275,89.28,26900000.0
2009-11-18 05:08:00,89.185,89.197,89.185,89.197,68000000.0
2009-11-18 05:09:00,89.27,89.27,89.27,89.27,68000000.0
2009-11-18 05:10:00,89.27,89.275,89.27,89.27,77500000.0
2009-11-18 05:11:00,89.27,89.27,89.265,89.27,120000000.0
2009-11-18 05:12:00,89.265,89.265,89.26,89.26,46700000.0
2009-11-18 05:13:00,89.26,89.26,89.25,89.255,72500000.0
2009-11-18 05:14:00,89.255,89.26,89.25,89.255,159600000.0
2009-11-18 05:15:00,89.255,89.255,89.25,89.255,61400000.0
2009-11-18 05:16:00,89.255,89.255,89.255,89.255,9000000.0
2009-11-18 05:17:00,89.26,89.27,89.26,89.26,116400000.0
2009-11-18 05:18:00,89.26,89.265,89.255,89.265,322499999.0
2009-11-18 05:19:00,89.178,89.179,89.17,89.17,1000000.0
2009-11-18 05:20:00,89.265,89.265,89.265,89.265,1000000.0
2009-11-18 05:21:00,89.265,89.265,89.265,89.265,1000000.0
2009-11-18 05:22:00,89.265,89.265,89.265,89.265,2000000.0
2009-11-18 05:23:00,89.26,89.265,89.255,89.255,74400000.0
2009-11-18 05:24:00,89.255,89.26,89.255,89.26,11000000.0
2009-11-18 05:25:00,89.26,89.27,89.26,89.26,185900000.0
2009-11-18 05:26:00,89.26,89.26,89.255,89.255,140499999.0
2009-11-18 05:27:00,89.255,89.255,89.255,89.255,54500000.0
2009-11-18 05:28:00,89.255,89.26,89.25,89.25,144400000.0
2009-11-18 05:29:00,89.25,89.255,89.25,89.25,127200000.0
2009-11-18 05:30:00,89.245,89.245,89.24,89.24,248700000.0
2009-11-18 05:31:00,89.24,89.245,89.23,89.245,320200000.0
2009-11-18 05:32:00,89.245,89.255,89.24,89.255,125200000.0
2009-11-18 05:33:00,89.25,89.255,89.25,89.255,44900000.0
2009-11-18 05:34:00,89.25,89.25,89.25,89.25,4900000.0
2009-11-18 05:35:00,89.255,89.26,89.25,89.26,45200000.0
2009-11-18 05:36:00,89.26,89.26,89.25,89.255,188000000.0
2009-11-18 05:37:00,89.255,89.255,89.25,89.255,222700000.0
2009-11-18 05:38:00,89.255,89.255,89.255,89.255,38000000.0
2009-11-18 05:39:00,89.255,89.26,89.255,89.26,82200000.0
2009-11-18 05:40:00,89.26,89.26,89.25,89.255,124100000.0
2009-11-18 05:41:00,89.255,89.255,89.25,89.255,106800000.0
2009-11-18 05:42:00,89.26,89.26,89.255,89.255,71000000.0
2009-11-18 05:43:00,89.255,89.26,89.255,89.26,89200000.0
2009-11-18 05:44:00,89.26,89.26,89.26,89.26,1000000.0
2009-11-18 05:45:00,89.17,89.171,89.164,89.169,15500000.0
2009-11-18 05:46:00,89.17,89.17,89.158,89.158,15500000.0
2009-11-18 05:47:00,89.26,89.26,89.26,89.26,15500000.0
2009-11-18 05:48:00,89.26,89.265,89.26,89.265,147400000.0
2009-11-18 05:49:00,89.265,89.265,89.265,89.265,9000000.0
2009-11-18 05:50:00,89.265,89.265,89.265,89.265,4500000.0
2009-11-18 05:51:00,89.193,89.198,89.19,89.196,135200000.0
2009-11-18 05:52:00,89.265,89.265,89.24,89.24,135200000.0
2009-11-18 05:53:00,89.24,89.24,89.235,89.235,175300000.0
2009-11-18 05:54:00,89.24,89.245,89.235,89.245,50600000.0
2009-11-18 05:55:00,89.245,89.25,89.24,89.245,61600000.0
2009-11-18 05:56:00,89.245,89.25,89.24,89.25,59300000.0
2009-11-18 05:57:00,89.25,89.25,89.25,89.25,5500000.0
2009-11-18 05:58:00,89.245,89.245,89.24,89.24,106300000.0
2009-11-18 05:59:00,89.24,89.24,89.23,89.23,98100000.0
2009-11-18 06:00:00,89.23,89.24,89.23,89.24,129800000.0
2009-11-18 06:01:00,89.24,89.24,89.22,89.22,186200000.0
2009-11-18 06:02:00,89.22,89.22,89.21,89.22,68500000.0
2009-11-18 06:03:00,89.22,89.22,89.215,89.215,95800000.0
2009-11-18 06:04:00,89.215,89.215,89.19,89.21,113700000.0
2009-11-18 06:05:00,89.21,89.21,89.19,89.19,174700001.0
2009-11-18 06:06:00,89.19,89.2,89.18,89.18,153699999.0
2009-11-18 06:07:00,89.185,89.195,89.175,89.19,143100000.0
2009-11-18 06:08:00,89.19,89.2,89.19,89.2,55500000.0
2009-11-18 06:09:00,89.195,89.195,89.195,89.195,13000000.0
2009-11-18 06:10:00,89.19,89.19,89.185,89.185,70300000.0
2009-11-18 06:11:00,89.185,89.185,89.17,89.18,61099999.0
2009-11-18 06:12:00,89.18,89.18,89.17,89.18,76400000.0
2009-11-18 06:13:00,89.18,89.195,89.175,89.195,112999999.0
2009-11-18 06:14:00,89.195,89.195,89.185,89.19,139200000.0
2009-11-18 06:15:00,89.19,89.19,89.185,89.185,44100000.0
2009-11-18 06:16:00,89.19,89.19,89.175,89.185,164000001.0
2009-11-18 06:17:00,89.185,89.19,89.185,89.185,83600000.0
2009-11-18 06:18:00,89.185,89.185,89.18,89.18,63200000.0
2009-11-18 06:19:00,89.18,89.18,89.17,89.17,116500000.0
2009-11-18 06:20:00,89.17,89.18,89.17,89.175,130200000.0
2009-11-18 06:21:00,89.18,89.18,89.17,89.18,158099999.0
2009-11-18 06:22:00,89.175,89.18,89.145,89.15,327900000.0
2009-11-18 06:23:00,89.15,89.155,89.145,89.15,97700001.0
2009-11-18 06:24:00,89.155,89.16,89.15,89.155,202500000.0
2009-11-18 06:25:00,89.16,89.16,89.155,89.16,70000000.0
2009-11-18 06:26:00,89.165,89.165,89.16,89.16,39600000.0
2009-11-18 06:27:00,89.165,89.165,89.155,89.16,102400000.0
2009-11-18 06:28:00,89.165,89.17,89.155,89.16,85000000.0
2009-11-18 06:29:00,89.16,89.17,89.16,89.17,80600000.0
2009-11-18 06:30:00,89.165,89.175,89.165,89.17,31200000.0
2009-11-18 06:31:00,89.17,89.18,89.16,89.16,125200000.0
2009-11-18 06:32:00,89.16,89.165,89.155,89.16,138900000.0
2009-11-18 06:33:00,89.16,89.18,89.16,89.18,110400000.0
2009-11-18 06:34:00,89.18,89.18,89.16,89.175,165000001.0
2009-11-18 06:35:00,89.175,89.175,89.17,89.17,55000000.0
2009-11-18 06:36:00,89.17,89.18,89.17,89.18,52900000.0
2009-11-18 06:37:00,89.18,89.185,89.175,89.185,88800000.0
2009-11-18 06:38:00,89.185,89.19,89.18,89.19,120200000.0
2009-11-18 06:39:00,89.19,89.2,89.19,89.19,105100000.0
2009-11-18 06:40:00,89.185,89.19,89.185,89.19,208900000.0
2009-11-18 06:41:00,89.185,89.19,89.18,89.18,240600000.0
2009-11-18 06:42:00,89.18,89.18,89.18,89.18,61600000.0
2009-11-18 06:43:00,89.175,89.175,89.175,89.175,6000000.0
2009-11-18 06:44:00,89.18,89.18,89.17,89.17,50400000.0
2009-11-18 06:45:00,89.17,89.18,89.165,89.175,50700000.0
2009-11-18 06:46:00,89.17,89.17,89.16,89.16,81600000.0
2009-11-18 06:47:00,89.16,89.175,89.16,89.175,120300000.0
2009-11-18 06:48:00,89.18,89.19,89.18,89.19,105100000.0
2009-11-18 06:49:00,89.19,89.19,89.19,89.19,94800000.0
2009-11-18 06:50:00,89.19,89.195,89.19,89.195,122500000.0
2009-11-18 06:51:00,89.195,89.205,89.19,89.2,140800000.0
2009-11-18 06:52:00,89.2,89.2,89.18,89.18,121600000.0
2009-11-18 06:53:00,89.18,89.185,89.17,89.17,61900000.0
2009-11-18 06:54:00,89.17,89.175,89.17,89.175,74300000.0
2009-11-18 06:55:00,89.175,89.175,89.17,89.17,92100000.0
2009-11-18 06:56:00,89.17,89.17,89.165,89.17,71800000.0
2009-11-18 06:57:00,89.17,89.17,89.17,89.17,15800000.0
2009-11-18 06:58:00,89.16,89.17,89.16,89.17,100400000.0
2009-11-18 06:59:00,89.17,89.19,89.17,89.185,72400000.0
2009-11-18 07:00:00,89.19,89.19,89.175,89.18,87300000.0
2009-11-18 07:01:00,89.185,89.185,89.17,89.17,85600000.0
2009-11-18 07:02:00,89.17,89.17,89.165,89.17,79400000.0
2009-11-18 07:03:00,89.17,89.175,89.165,89.165,96900000.0
2009-11-18 07:04:00,89.165,89.17,89.16,89.16,74200000.0
2009-11-18 07:05:00,89.16,89.165,89.155,89.155,274299997.0
2009-11-18 07:06:00,89.155,89.16,89.14,89.14,581200003.0
2009-11-18 07:07:00,89.145,89.16,89.145,89.15,118800000.0
2009-11-18 07:08:00,89.145,89.15,89.13,89.13,105500000.0
2009-11-18 07:09:00,89.13,89.14,89.12,89.12,137600000.0
2009-11-18 07:10:00,89.125,89.125,89.12,89.12,125700000.0
2009-11-18 07:11:00,89.125,89.13,89.12,89.13,85400000.0
2009-11-18 07:12:00,89.13,89.13,89.125,89.125,88000000.0
2009-11-18 07:13:00,89.13,89.13,89.13,89.13,37200000.0
2009-11-18 07:14:00,89.13,89.13,89.12,89.12,76800000.0
2009-11-18 07:15:00,89.12,89.12,89.085,89.105,459600002.0
2009-11-18 07:16:00,89.11,89.115,89.11,89.115,5000000.0
2009-11-18 07:17:00,89.11,89.11,89.105,89.105,61200000.0
2009-11-18 07:18:00,89.11,89.11,89.11,89.11,31400000.0
2009-11-18 07:19:00,89.115,89.12,89.11,89.11,89400000.0
2009-11-18 07:20:00,89.115,89.12,89.11,89.11,112200000.0
2009-11-18 07:21:00,89.11,89.13,89.105,89.13,132800000.0
2009-11-18 07:22:00,89.13,89.13,89.13,89.13,26000000.0
2009-11-18 07:23:00,89.13,89.165,89.13,89.165,68400000.0
2009-11-18 07:24:00,89.165,89.165,89.15,89.155,349800001.0
2009-11-18 07:25:00,89.155,89.155,89.14,89.15,193100000.0
2009-11-18 07:26:00,89.15,89.15,89.145,89.15,165000000.0
2009-11-18 07:27:00,89.155,89.155,89.15,89.15,172400000.0
2009-11-18 07:28:00,89.15,89.15,89.145,89.145,91800000.0
2009-11-18 07:29:00,89.15,89.15,89.15,89.15,60200000.0
2009-11-18 07:30:00,89.145,89.155,89.145,89.155,58700000.0
2009-11-18 07:31:00,89.155,89.155,89.135,89.15,147300000.0
2009-11-18 07:32:00,89.145,89.145,89.14,89.14,89000000.0
2009-11-18 07:33:00,89.14,89.145,89.14,89.14,49000000.0
2009-11-18 07:34:00,89.145,89.15,89.14,89.145,241900000.0
2009-11-18 07:35:00,89.145,89.15,89.125,89.135,224700000.0
2009-11-18 07:36:00,89.13,89.13,89.1,89.11,433600000.0
2009-11-18 07:37:00,89.11,89.13,89.11,89.12,158100000.0
2009-11-18 07:38:00,89.12,89.15,89.12,89.145,72700000.0
2009-11-18 07:39:00,89.14,89.15,89.14,89.15,37500000.0
2009-11-18 07:40:00,89.15,89.15,89.14,89.145,26300000.0
2009-11-18 07:41:00,89.14,89.145,89.13,89.135,88400000.0
2009-11-18 07:42:00,89.135,89.155,89.135,89.155,125300000.0
2009-11-18 07:43:00,89.15,89.16,89.145,89.16,64600000.0
2009-11-18 07:44:00,89.165,89.165,89.16,89.165,26900000.0
2009-11-18 07:45:00,89.165,89.165,89.155,89.16,57600000.0
2009-11-18 07:46:00,89.16,89.165,89.16,89.165,38200000.0
2009-11-18 07:47:00,89.165,89.165,89.155,89.155,67000000.0
2009-11-18 07:48:00,89.155,89.16,89.15,89.15,265300000.0
2009-11-18 07:49:00,89.155,89.16,89.155,89.155,148700000.0
2009-11-18 07:50:00,89.15,89.17,89.15,89.16,217100000.0
2009-11-18 07:51:00,89.16,89.165,89.15,89.165,269200001.0
2009-11-18 07:52:00,89.165,89.165,89.165,89.165,59900000.0
2009-11-18 07:53:00,89.165,89.165,89.16,89.16,143300000.0
2009-11-18 07:54:00,89.16,89.17,89.155,89.17,246699998.0
2009-11-18 07:55:00,89.17,89.17,89.17,89.17,4000000.0
2009-11-18 07:56:00,89.17,89.17,89.16,89.16,97400000.0
2009-11-18 07:57:00,89.16,89.16,89.16,89.16,31200000.0
2009-11-18 07:58:00,89.16,89.175,89.16,89.17,35400000.0
2009-11-18 07:59:00,89.17,89.17,89.16,89.16,61800000.0
2009-11-18 08:00:00,89.16,89.17,89.16,89.165,125100000.0
2009-11-18 08:01:00,89.17,89.18,89.16,89.18,205000000.0
2009-11-18 08:02:00,89.175,89.18,89.165,89.18,122999999.0
2009-11-18 08:03:00,89.175,89.175,89.17,89.17,156700000.0
2009-11-18 08:04:00,89.17,89.175,89.17,89.17,167000000.0
2009-11-18 08:05:00,89.175,89.175,89.17,89.17,74000000.0
2009-11-18 08:06:00,89.175,89.175,89.175,89.175,213600000.0
2009-11-18 08:07:00,89.175,89.18,89.175,89.18,28000000.0
2009-11-18 08:08:00,89.175,89.18,89.175,89.175,83900000.0
2009-11-18 08:09:00,89.175,89.18,89.175,89.18,140900000.0
2009-11-18 08:10:00,89.175,89.2,89.175,89.2,177100000.0
2009-11-18 08:11:00,89.2,89.205,89.185,89.19,550800001.0
2009-11-18 08:12:00,89.195,89.205,89.19,89.19,141800000.0
2009-11-18 08:13:00,89.19,89.195,89.18,89.18,74900000.0
2009-11-18 08:14:00,89.18,89.18,89.18,89.18,20200000.0
2009-11-18 08:15:00,89.18,89.19,89.18,89.19,40600000.0
2009-11-18 08:16:00,89.19,89.19,89.185,89.185,56400000.0
2009-11-18 08:17:00,89.185,89.185,89.17,89.185,200200000.0
2009-11-18 08:18:00,89.18,89.185,89.18,89.18,25600000.0
2009-11-18 08:19:00,89.18,89.18,89.17,89.175,293200000.0
2009-11-18 08:20:00,89.175,89.185,89.17,89.185,144800000.0
2009-11-18 08:21:00,89.18,89.19,89.18,89.185,76300000.0
2009-11-18 08:22:00,89.185,89.185,89.18,89.18,80800000.0
2009-11-18 08:23:00,89.18,89.185,89.18,89.18,41800000.0
2009-11-18 08:24:00,89.18,89.18,89.18,89.18,22100000.0
2009-11-18 08:25:00,89.185,89.19,89.185,89.185,28200000.0
2009-11-18 08:26:00,89.185,89.19,89.185,89.19,26600000.0
2009-11-18 08:27:00,89.19,89.19,89.18,89.185,91100000.0
2009-11-18 08:28:00,89.175,89.18,89.17,89.175,283600000.0
2009-11-18 08:29:00,89.175,89.185,89.175,89.185,49600000.0
2009-11-18 08:30:00,89.19,89.19,89.17,89.18,59800000.0
2009-11-18 08:31:00,89.18,89.185,89.155,89.16,300200000.0
2009-11-18 08:32:00,89.16,89.16,89.145,89.15,187400000.0
2009-11-18 08:33:00,89.145,89.15,89.14,89.15,188900000.0
2009-11-18 08:34:00,89.15,89.16,89.145,89.15,54900000.0
2009-11-18 08:35:00,89.16,89.16,89.155,89.155,55300000.0
2009-11-18 08:36:00,89.155,89.16,89.15,89.16,38400000.0
2009-11-18 08:37:00,89.16,89.16,89.155,89.16,24800000.0
2009-11-18 08:38:00,89.16,89.16,89.135,89.145,144000000.0
2009-11-18 08:39:00,89.14,89.15,89.14,89.15,59800000.0
2009-11-18 08:40:00,89.15,89.155,89.15,89.15,76400000.0
2009-11-18 08:41:00,89.15,89.15,89.15,89.15,5400000.0
2009-11-18 08:42:00,89.15,89.15,89.145,89.15,27900000.0
2009-11-18 08:43:00,89.15,89.15,89.15,89.15,9400000.0
2009-11-18 08:44:00,89.15,89.15,89.15,89.15,1000000.0
2009-11-18 08:45:00,89.15,89.16,89.15,89.155,39800000.0
2009-11-18 08:46:00,89.155,89.16,89.155,89.155,30600000.0
2009-11-18 08:47:00,89.16,89.16,89.15,89.16,125400000.0
2009-11-18 08:48:00,89.16,89.16,89.16,89.16,77000000.0
2009-11-18 08:49:00,89.155,89.155,89.12,89.14,174200000.0
2009-11-18 08:50:00,89.14,89.15,89.13,89.135,253800000.0
2009-11-18 08:51:00,89.14,89.16,89.14,89.16,85400000.0
2009-11-18 08:52:00,89.155,89.17,89.15,89.16,191700000.0
2009-11-18 08:53:00,89.16,89.16,89.14,89.15,170000000.0
2009-11-18 08:54:00,89.15,89.16,89.145,89.15,381299998.0
2009-11-18 08:55:00,89.15,89.155,89.15,89.15,43400000.0
2009-11-18 08:56:00,89.15,89.17,89.15,89.16,250300000.0
2009-11-18 08:57:00,89.165,89.165,89.16,89.165,93600000.0
2009-11-18 08:58:00,89.16,89.17,89.16,89.165,323799995.0
2009-11-18 08:59:00,89.17,89.18,89.17,89.18,136400000.0
2009-11-18 09:00:00,89.18,89.21,89.18,89.185,255599998.0
2009-11-18 09:01:00,89.185,89.185,89.145,89.15,746300001.0
2009-11-18 09:02:00,89.145,89.175,89.145,89.165,275000000.0
2009-11-18 09:03:00,89.165,89.19,89.165,89.185,500600001.0
2009-11-18 09:04:00,89.185,89.2,89.18,89.185,357399998.0
2009-11-18 09:05:00,89.185,89.19,89.165,89.175,252499998.0
2009-11-18 09:06:00,89.18,89.19,89.17,89.18,457600002.0
2009-11-18 09:07:00,89.18,89.18,89.155,89.16,765400000.0
2009-11-18 09:08:00,89.16,89.16,89.145,89.16,474500004.0
2009-11-18 09:09:00,89.16,89.18,89.16,89.17,352600000.0
2009-11-18 09:10:00,89.175,89.18,89.16,89.17,480800001.0
2009-11-18 09:11:00,89.165,89.17,89.15,89.15,467300005.0
2009-11-18 09:12:00,89.15,89.16,89.15,89.155,493100004.0
2009-11-18 09:13:00,89.16,89.16,89.15,89.16,322100001.0
2009-11-18 09:14:00,89.155,89.16,89.135,89.145,353000002.0
2009-11-18 09:15:00,89.145,89.17,89.135,89.165,530700001.0
2009-11-18 09:16:00,89.16,89.16,89.145,89.15,305500002.0
2009-11-18 09:17:00,89.155,89.16,89.145,89.16,146400001.0
2009-11-18 09:18:00,89.16,89.16,89.145,89.145,224900001.0
2009-11-18 09:19:00,89.15,89.15,89.135,89.14,174399997.0
2009-11-18 09:20:00,89.14,89.145,89.135,89.135,201699998.0
2009-11-18 09:21:00,89.14,89.15,89.13,89.15,517499997.0
2009-11-18 09:22:00,89.15,89.16,89.135,89.15,383699996.0
2009-11-18 09:23:00,89.16,89.16,89.145,89.15,86800000.0
2009-11-18 09:24:00,89.16,89.16,89.16,89.16,34000000.0
2009-11-18 09:25:00,89.16,89.16,89.15,89.15,116400000.0
2009-11-18 09:26:00,89.15,89.15,89.135,89.15,329100001.0
2009-11-18 09:27:00,89.14,89.16,89.135,89.16,203099998.0
2009-11-18 09:28:00,89.16,89.17,89.16,89.16,104200001.0
2009-11-18 09:29:00,89.165,89.165,89.16,89.16,297600000.0
2009-11-18 09:30:00,89.16,89.165,89.16,89.165,429000002.0
2009-11-18 09:31:00,89.16,89.17,89.16,89.16,124400000.0
2009-11-18 09:32:00,89.165,89.165,89.16,89.16,282400001.0
2009-11-18 09:33:00,89.16,89.165,89.15,89.15,300000000.0
2009-11-18 09:34:00,89.15,89.155,89.15,89.15,144000000.0
2009-11-18 09:35:00,89.15,89.16,89.15,89.155,271700001.0
2009-11-18 09:36:00,89.155,89.17,89.155,89.17,444300000.0
2009-11-18 09:37:00,89.17,89.17,89.16,89.16,129599999.0
2009-11-18 09:38:00,89.16,89.165,89.13,89.14,772200007.0
2009-11-18 09:39:00,89.14,89.15,89.14,89.15,130200000.0
2009-11-18 09:40:00,89.15,89.15,89.145,89.145,98300000.0
2009-11-18 09:41:00,89.15,89.15,89.145,89.15,216000000.0
2009-11-18 09:42:00,89.15,89.15,89.145,89.15,141300000.0
2009-11-18 09:43:00,89.15,89.15,89.15,89.15,128100000.0
2009-11-18 09:44:00,89.15,89.155,89.15,89.15,141900000.0
2009-11-18 09:45:00,89.15,89.15,89.15,89.15,17100000.0
2009-11-18 09:46:00,89.15,89.155,89.15,89.15,82200000.0
2009-11-18 09:47:00,89.145,89.145,89.135,89.135,178800000.0
2009-11-18 09:48:00,89.135,89.14,89.125,89.13,201600000.0
2009-11-18 09:49:00,89.13,89.135,89.11,89.125,474900000.0
2009-11-18 09:50:00,89.125,89.13,89.115,89.12,486600004.0
2009-11-18 09:51:00,89.125,89.135,89.115,89.13,347400004.0
2009-11-18 09:52:00,89.13,89.14,89.13,89.14,98600000.0
2009-11-18 09:53:00,89.14,89.14,89.135,89.14,158500002.0
2009-11-18 09:54:00,89.14,89.16,89.14,89.15,295800001.0
2009-11-18 09:55:00,89.15,89.16,89.15,89.16,315400000.0
2009-11-18 09:56:00,89.16,89.16,89.15,89.15,263399998.0
2009-11-18 09:57:00,89.15,89.16,89.145,89.15,217500001.0
2009-11-18 09:58:00,89.15,89.15,89.145,89.15,219900000.0
2009-11-18 09:59:00,89.15,89.16,89.15,89.16,172200001.0
2009-11-18 10:00:00,89.16,89.17,89.16,89.16,355400000.0
2009-11-18 10:01:00,89.16,89.17,89.16,89.17,553800000.0
2009-11-18 10:02:00,89.17,89.17,89.15,89.15,363799999.0
2009-11-18 10:03:00,89.15,89.155,89.14,89.14,306999996.0
2009-11-18 10:04:00,89.14,89.15,89.14,89.15,72200000.0
2009-11-18 10:05:00,89.15,89.15,89.13,89.13,356400000.0
2009-11-18 10:06:00,89.13,89.15,89.13,89.145,366899999.0
2009-11-18 10:07:00,89.145,89.145,89.135,89.135,500300000.0
2009-11-18 10:08:00,89.135,89.135,89.115,89.125,875100004.0
2009-11-18 10:09:00,89.125,89.13,89.115,89.12,443300001.0
2009-11-18 10:10:00,89.115,89.125,89.105,89.12,780999997.0
2009-11-18 10:11:00,89.12,89.12,89.095,89.095,615099996.0
2009-11-18 10:12:00,89.1,89.11,89.065,89.11,623499999.0
2009-11-18 10:13:00,89.11,89.11,89.085,89.09,367199998.0
2009-11-18 10:14:00,89.09,89.1,89.065,89.07,505360000.0
2009-11-18 10:15:00,89.07,89.08,89.07,89.08,167700000.0
2009-11-18 10:16:00,89.08,89.085,89.075,89.075,137600001.0
2009-11-18 10:17:00,89.08,89.09,89.08,89.085,338400000.0
2009-11-18 10:18:00,89.085,89.1,89.075,89.1,426600000.0
2009-11-18 10:19:00,89.1,89.1,89.095,89.1,130600000.0
2009-11-18 10:20:00,89.1,89.11,89.1,89.11,196999999.0
2009-11-18 10:21:00,89.11,89.12,89.11,89.12,130600000.0
2009-11-18 10:22:00,89.12,89.14,89.12,89.13,398600000.0
2009-11-18 10:23:00,89.13,89.13,89.12,89.12,279200000.0
2009-11-18 10:24:00,89.115,89.13,89.1,89.125,351000006.0
2009-11-18 10:25:00,89.125,89.13,89.12,89.125,204600000.0
2009-11-18 10:26:00,89.13,89.13,89.12,89.125,330700000.0
2009-11-18 10:27:00,89.125,89.13,89.12,89.12,349100000.0
2009-11-18 10:28:00,89.125,89.13,89.115,89.13,622600002.0
2009-11-18 10:29:00,89.13,89.13,89.12,89.12,357699999.0
2009-11-18 10:30:00,89.12,89.12,89.09,89.095,681700004.0
2009-11-18 10:31:00,89.095,89.115,89.08,89.11,846100005.0
2009-11-18 10:32:00,89.11,89.11,89.1,89.11,468800002.0
2009-11-18 10:33:00,89.11,89.12,89.11,89.12,667399995.0
2009-11-18 10:34:00,89.12,89.13,89.12,89.12,469200002.0
2009-11-18 10:35:00,89.125,89.135,89.12,89.12,551600000.0
2009-11-18 10:36:00,89.12,89.12,89.11,89.12,258800004.0
2009-11-18 10:37:00,89.12,89.13,89.11,89.13,472700006.0
2009-11-18 10:38:00,89.13,89.13,89.09,89.11,723600006.0
2009-11-18 10:39:00,89.115,89.14,89.11,89.13,773400011.0
2009-11-18 10:40:00,89.13,89.14,89.13,89.13,603100004.0
2009-11-18 10:41:00,89.13,89.13,89.11,89.12,537300002.0
2009-11-18 10:42:00,89.12,89.12,89.105,89.11,504500002.0
2009-11-18 10:43:00,89.11,89.125,89.105,89.12,420000000.0
2009-11-18 10:44:00,89.125,89.135,89.125,89.13,266100000.0
2009-11-18 10:45:00,89.13,89.13,89.115,89.125,369599998.0
2009-11-18 10:46:00,89.13,89.13,89.12,89.125,551100001.0
2009-11-18 10:47:00,89.125,89.13,89.095,89.13,371200000.0
2009-11-18 10:48:00,89.13,89.13,89.11,89.115,453700002.0
2009-11-18 10:49:00,89.115,89.14,89.115,89.13,536900003.0
2009-11-18 10:50:00,89.13,89.16,89.12,89.15,412300000.0
2009-11-18 10:51:00,89.15,89.15,89.13,89.13,696200000.0
2009-11-18 10:52:00,89.13,89.15,89.13,89.14,880300000.0
2009-11-18 10:53:00,89.14,89.14,89.125,89.13,247700000.0
2009-11-18 10:54:00,89.13,89.15,89.13,89.15,185600000.0
2009-11-18 10:55:00,89.15,89.18,89.15,89.175,572700002.0
2009-11-18 10:56:00,89.17,89.175,89.16,89.16,624400000.0
2009-11-18 10:57:00,89.155,89.16,89.15,89.15,349800001.0
2009-11-18 10:58:00,89.145,89.15,89.145,89.15,284400001.0
2009-11-18 10:59:00,89.15,89.15,89.13,89.14,497499999.0
2009-11-18 11:00:00,89.14,89.145,89.125,89.13,308500001.0
2009-11-18 11:01:00,89.135,89.135,89.115,89.13,480400000.0
2009-11-18 11:02:00,89.13,89.13,89.12,89.13,436000000.0
2009-11-18 11:03:00,89.13,89.15,89.12,89.145,698499999.0
2009-11-18 11:04:00,89.145,89.16,89.145,89.15,430100001.0
2009-11-18 11:05:00,89.155,89.165,89.155,89.165,721200000.0
2009-11-18 11:06:00,89.165,89.175,89.16,89.17,268000000.0
2009-11-18 11:07:00,89.17,89.17,89.16,89.165,263900000.0
2009-11-18 11:08:00,89.165,89.175,89.16,89.17,307000001.0
2009-11-18 11:09:00,89.17,89.175,89.17,89.17,139100000.0
2009-11-18 11:10:00,89.165,89.165,89.15,89.15,269200001.0
2009-11-18 11:11:00,89.15,89.155,89.14,89.14,382900000.0
2009-11-18 11:12:00,89.14,89.155,89.135,89.155,232900000.0
2009-11-18 11:13:00,89.155,89.16,89.145,89.145,187800000.0
2009-11-18 11:14:00,89.15,89.15,89.135,89.14,336400000.0
2009-11-18 11:15:00,89.14,89.14,89.135,89.14,161700000.0
2009-11-18 11:16:00,89.14,89.14,89.14,89.14,194500000.0
2009-11-18 11:17:00,89.14,89.15,89.135,89.14,318200000.0
2009-11-18 11:18:00,89.14,89.15,89.14,89.145,155600000.0
2009-11-18 11:19:00,89.14,89.155,89.13,89.13,482300000.0
2009-11-18 11:20:00,89.13,89.135,89.12,89.13,472400001.0
2009-11-18 11:21:00,89.13,89.13,89.12,89.12,219200000.0
2009-11-18 11:22:00,89.13,89.135,89.12,89.13,237500000.0
2009-11-18 11:23:00,89.125,89.15,89.125,89.15,281000000.0
2009-11-18 11:24:00,89.15,89.17,89.15,89.16,523000000.0
2009-11-18 11:25:00,89.16,89.16,89.15,89.155,429300001.0
2009-11-18 11:26:00,89.15,89.155,89.135,89.135,596499999.0
2009-11-18 11:27:00,89.135,89.135,89.115,89.125,296800000.0
2009-11-18 11:28:00,89.125,89.125,89.105,89.105,434699999.0
2009-11-18 11:29:00,89.105,89.12,89.095,89.12,469599999.0
2009-11-18 11:30:00,89.115,89.12,89.08,89.1,654500000.0
2009-11-18 11:31:00,89.1,89.105,89.08,89.09,460199999.0
2009-11-18 11:32:00,89.09,89.115,89.085,89.11,304900000.0
2009-11-18 11:33:00,89.105,89.13,89.1,89.115,554000000.0
2009-11-18 11:34:00,89.115,89.13,89.11,89.125,439999998.0
2009-11-18 11:35:00,89.125,89.13,89.12,89.125,350500000.0
2009-11-18 11:36:00,89.125,89.13,89.11,89.13,277900000.0
2009-11-18 11:37:00,89.13,89.135,89.12,89.13,235600000.0
2009-11-18 11:38:00,89.13,89.13,89.12,89.13,221400000.0
2009-11-18 11:39:00,89.13,89.14,89.13,89.13,104900000.0
2009-11-18 11:40:00,89.13,89.135,89.125,89.135,259500000.0
2009-11-18 11:41:00,89.135,89.135,89.115,89.12,577000000.0
2009-11-18 11:42:00,89.12,89.12,89.09,89.09,187299999.0
2009-11-18 11:43:00,89.09,89.105,89.09,89.105,530200003.0
2009-11-18 11:44:00,89.1,89.105,89.095,89.1,207200000.0
2009-11-18 11:45:00,89.1,89.1,89.095,89.1,205500000.0
2009-11-18 11:46:00,89.1,89.11,89.095,89.1,187800000.0
2009-11-18 11:47:00,89.09,89.09,89.08,89.085,581600006.0
2009-11-18 11:48:00,89.09,89.09,89.08,89.09,286400000.0
2009-11-18 11:49:00,89.085,89.09,89.085,89.09,191100000.0
2009-11-18 11:50:00,89.09,89.1,89.09,89.1,250899998.0
2009-11-18 11:51:00,89.095,89.1,89.065,89.065,643299997.0
2009-11-18 11:52:00,89.07,89.08,89.06,89.06,470900000.0
2009-11-18 11:53:00,89.132,89.132,89.123,89.126,622800003.0
2009-11-18 11:54:00,89.04,89.05,89.03,89.04,622800003.0
2009-11-18 11:55:00,89.04,89.06,89.04,89.055,637799990.0
2009-11-18 11:56:00,89.05,89.07,89.045,89.055,785099987.0
2009-11-18 11:57:00,89.055,89.065,89.05,89.06,402400001.0
2009-11-18 11:58:00,89.06,89.06,89.02,89.02,950700000.0
2009-11-18 11:59:00,89.02,89.05,89.02,89.03,735099998.0
2009-11-18 12:00:00,89.025,89.03,89.01,89.02,868899997.0
2009-11-18 12:01:00,89.02,89.03,89.015,89.02,390600000.0
2009-11-18 12:02:00,89.025,89.03,89.02,89.02,337600000.0
2009-11-18 12:03:00,89.02,89.03,89.02,89.03,270000000.0
2009-11-18 12:04:00,89.03,89.03,89.025,89.03,214000000.0
2009-11-18 12:05:00,89.03,89.03,89.02,89.03,475499997.0
2009-11-18 12:06:00,89.04,89.06,89.03,89.04,824700006.0
2009-11-18 12:07:00,89.04,89.05,89.03,89.04,694500009.0
2009-11-18 12:08:00,89.04,89.045,89.035,89.04,310000000.0
2009-11-18 12:09:00,89.04,89.05,89.04,89.05,390000000.0
2009-11-18 12:10:00,89.05,89.05,89.045,89.045,209500000.0
2009-11-18 12:11:00,89.05,89.055,89.05,89.05,451000003.0
2009-11-18 12:12:00,89.05,89.05,89.015,89.04,823100003.0
2009-11-18 12:13:00,89.04,89.04,89.02,89.03,663500004.0
2009-11-18 12:14:00,89.03,89.05,89.03,89.05,567400003.0
2009-11-18 12:15:00,89.045,89.09,89.045,89.075,1090200000.0
2009-11-18 12:16:00,89.075,89.085,89.065,89.065,643699997.0
2009-11-18 12:17:00,89.065,89.09,89.065,89.09,955900001.0
2009-11-18 12:18:00,89.085,89.09,89.08,89.085,455800002.0
2009-11-18 12:19:00,89.095,89.12,89.095,89.105,537200000.0
2009-11-18 12:20:00,89.11,89.115,89.1,89.105,392900000.0
2009-11-18 12:21:00,89.105,89.13,89.105,89.125,753300001.0
2009-11-18 12:22:00,89.125,89.13,89.12,89.13,204700000.0
2009-11-18 12:23:00,89.125,89.125,89.12,89.12,90100000.0
2009-11-18 12:24:00,89.12,89.12,89.115,89.115,200400000.0
2009-11-18 12:25:00,89.115,89.14,89.105,89.14,430600001.0
2009-11-18 12:26:00,89.14,89.165,89.125,89.14,740800002.0
2009-11-18 12:27:00,89.13,89.14,89.12,89.14,671899999.0
2009-11-18 12:28:00,89.14,89.14,89.13,89.14,384400005.0
2009-11-18 12:29:00,89.14,89.14,89.12,89.13,493200001.0
2009-11-18 12:30:00,89.135,89.16,89.13,89.155,365200001.0
2009-11-18 12:31:00,89.155,89.16,89.15,89.155,223700000.0
2009-11-18 12:32:00,89.155,89.155,89.145,89.155,202900002.0
2009-11-18 12:33:00,89.155,89.155,89.12,89.125,590600003.0
2009-11-18 12:34:00,89.125,89.125,89.125,89.125,168600000.0
2009-11-18 12:35:00,89.125,89.13,89.125,89.13,357200000.0
2009-11-18 12:36:00,89.13,89.14,89.13,89.135,459700006.0
2009-11-18 12:37:00,89.14,89.145,89.13,89.14,897400002.0
2009-11-18 12:38:00,89.145,89.15,89.13,89.15,830800003.0
2009-11-18 12:39:00,89.15,89.16,89.145,89.16,653999999.0
2009-11-18 12:40:00,89.155,89.16,89.14,89.155,827850002.0
2009-11-18 12:41:00,89.16,89.16,89.15,89.16,283999998.0
2009-11-18 12:42:00,89.16,89.16,89.155,89.16,149600000.0
2009-11-18 12:43:00,89.155,89.155,89.145,89.155,212100000.0
2009-11-18 12:44:00,89.16,89.16,89.15,89.155,140000001.0
2009-11-18 12:45:00,89.155,89.155,89.15,89.155,77799999.0
2009-11-18 12:46:00,89.155,89.155,89.15,89.15,86400000.0
2009-11-18 12:47:00,89.145,89.15,89.145,89.15,129699999.0
2009-11-18 12:48:00,89.155,89.155,89.14,89.145,342400000.0
2009-11-18 12:49:00,89.145,89.15,89.145,89.15,85300000.0
2009-11-18 12:50:00,89.15,89.16,89.15,89.16,94800000.0
2009-11-18 12:51:00,89.16,89.16,89.145,89.145,116999999.0
2009-11-18 12:52:00,89.145,89.145,89.13,89.135,135099999.0
2009-11-18 12:53:00,89.13,89.13,89.13,89.13,31800000.0
2009-11-18 12:54:00,89.13,89.13,89.115,89.125,190200000.0
2009-11-18 12:55:00,89.12,89.12,89.11,89.115,263800000.0
2009-11-18 12:56:00,89.115,89.12,89.115,89.12,286800000.0
2009-11-18 12:57:00,89.12,89.12,89.12,89.12,204300000.0
2009-11-18 12:58:00,89.12,89.12,89.1,89.105,175800000.0
2009-11-18 12:59:00,89.105,89.11,89.1,89.11,304900000.0
2009-11-18 13:00:00,89.11,89.12,89.11,89.115,74700000.0
2009-11-18 13:01:00,89.11,89.12,89.11,89.11,233399999.0
2009-11-18 13:02:00,89.11,89.11,89.11,89.11,52300000.0
2009-11-18 13:03:00,89.11,89.11,89.105,89.11,204100001.0
2009-11-18 13:04:00,89.11,89.11,89.09,89.09,251399999.0
2009-11-18 13:05:00,89.09,89.1,89.09,89.095,471600002.0
2009-11-18 13:06:00,89.095,89.1,89.09,89.095,88100000.0
2009-11-18 13:07:00,89.09,89.1,89.085,89.09,506100000.0
2009-11-18 13:08:00,89.095,89.11,89.095,89.105,341100001.0
2009-11-18 13:09:00,89.105,89.105,89.1,89.105,30799999.0
2009-11-18 13:10:00,89.1,89.105,89.09,89.095,103100000.0
2009-11-18 13:11:00,89.095,89.1,89.085,89.095,355999999.0
2009-11-18 13:12:00,89.09,89.105,89.09,89.105,300799998.0
2009-11-18 13:13:00,89.105,89.115,89.1,89.11,128900000.0
2009-11-18 13:14:00,89.11,89.115,89.11,89.115,148800000.0
2009-11-18 13:15:00,89.12,89.12,89.11,89.11,219199999.0
2009-11-18 13:16:00,89.11,89.12,89.11,89.11,189600000.0
2009-11-18 13:17:00,89.11,89.115,89.095,89.095,143700000.0
2009-11-18 13:18:00,89.09,89.11,89.085,89.11,227700000.0
2009-11-18 13:19:00,89.105,89.11,89.105,89.11,183800000.0
2009-11-18 13:20:00,89.11,89.11,89.1,89.11,258100002.0
2009-11-18 13:21:00,89.11,89.11,89.105,89.105,98200000.0
2009-11-18 13:22:00,89.105,89.105,89.095,89.1,266600000.0
2009-11-18 13:23:00,89.1,89.105,89.095,89.095,148900000.0
2009-11-18 13:24:00,89.095,89.1,89.09,89.095,220699999.0
2009-11-18 13:25:00,89.095,89.105,89.095,89.105,212000000.0
2009-11-18 13:26:00,89.105,89.105,89.065,89.07,482199999.0
2009-11-18 13:27:00,89.07,89.08,89.06,89.065,467000002.0
2009-11-18 13:28:00,89.07,89.105,89.07,89.085,661299998.0
2009-11-18 13:29:00,89.085,89.085,89.075,89.08,560900000.0
2009-11-18 13:30:00,89.08,89.08,89.07,89.075,651300001.0
2009-11-18 13:31:00,89.075,89.085,89.07,89.08,331800000.0
2009-11-18 13:32:00,89.08,89.08,89.075,89.075,461200000.0
2009-11-18 13:33:00,89.075,89.09,89.075,89.09,216200000.0
2009-11-18 13:34:00,89.09,89.09,89.085,89.09,80400000.0
2009-11-18 13:35:00,89.085,89.09,89.065,89.07,169100000.0
2009-11-18 13:36:00,89.07,89.075,89.06,89.065,454399998.0
2009-11-18 13:37:00,89.07,89.07,89.065,89.065,142700000.0
2009-11-18 13:38:00,89.065,89.07,89.06,89.07,107900000.0
2009-11-18 13:39:00,89.07,89.07,89.065,89.07,376100000.0
2009-11-18 13:40:00,89.07,89.07,89.07,89.07,193500000.0
2009-11-18 13:41:00,89.07,89.07,89.07,89.07,144300000.0
2009-11-18 13:42:00,89.07,89.09,89.07,89.085,328900001.0
2009-11-18 13:43:00,89.085,89.09,89.075,89.08,527000000.0
2009-11-18 13:44:00,89.08,89.1,89.075,89.095,308000000.0
2009-11-18 13:45:00,89.095,89.105,89.09,89.105,495000000.0
2009-11-18 13:46:00,89.105,89.11,89.105,89.11,226200000.0
2009-11-18 13:47:00,89.11,89.11,89.105,89.11,218100000.0
2009-11-18 13:48:00,89.11,89.13,89.11,89.125,662100000.0
2009-11-18 13:49:00,89.125,89.125,89.115,89.115,173599999.0
2009-11-18 13:50:00,89.115,89.125,89.115,89.125,369899999.0
2009-11-18 13:51:00,89.125,89.125,89.125,89.125,217000000.0
2009-11-18 13:52:00,89.125,89.125,89.115,89.115,343100000.0
2009-11-18 13:53:00,89.115,89.115,89.115,89.115,72000000.0
2009-11-18 13:54:00,89.115,89.115,89.11,89.115,234800000.0
2009-11-18 13:55:00,89.115,89.115,89.1,89.1,265200001.0
2009-11-18 13:56:00,89.1,89.1,89.1,89.1,17800000.0
2009-11-18 13:57:00,89.1,89.105,89.1,89.1,145000000.0
2009-11-18 13:58:00,89.1,89.1,89.1,89.1,12000000.0
2009-11-18 13:59:00,89.1,89.11,89.085,89.11,530400006.0
2009-11-18 14:00:00,89.11,89.12,89.1,89.12,570300002.0
2009-11-18 14:01:00,89.12,89.13,89.12,89.13,459399997.0
2009-11-18 14:02:00,89.13,89.14,89.13,89.135,425100000.0
2009-11-18 14:03:00,89.135,89.14,89.125,89.13,359699998.0
2009-11-18 14:04:00,89.13,89.14,89.13,89.135,575000003.0
2009-11-18 14:05:00,89.135,89.15,89.13,89.14,676600005.0
2009-11-18 14:06:00,89.14,89.15,89.135,89.145,434499995.0
2009-11-18 14:07:00,89.145,89.15,89.14,89.15,927800000.0
2009-11-18 14:08:00,89.145,89.15,89.14,89.145,578799997.0
2009-11-18 14:09:00,89.14,89.15,89.14,89.14,927999998.0
2009-11-18 14:10:00,89.14,89.14,89.14,89.14,409200002.0
2009-11-18 14:11:00,89.14,89.14,89.13,89.135,779400000.0
2009-11-18 14:12:00,89.135,89.135,89.13,89.13,305499999.0
2009-11-18 14:13:00,89.135,89.14,89.125,89.13,705399999.0
2009-11-18 14:14:00,89.135,89.14,89.13,89.14,180899998.0
2009-11-18 14:15:00,89.14,89.16,89.135,89.16,913500002.0
2009-11-18 14:16:00,89.155,89.16,89.15,89.15,307900000.0
2009-11-18 14:17:00,89.15,89.16,89.145,89.155,403500000.0
2009-11-18 14:18:00,89.15,89.15,89.11,89.115,419700001.0
2009-11-18 14:19:00,89.115,89.115,89.11,89.115,430600006.0
2009-11-18 14:20:00,89.115,89.125,89.115,89.115,153600008.0
2009-11-18 14:21:00,89.11,89.12,89.11,89.115,563500005.0
2009-11-18 14:22:00,89.115,89.115,89.105,89.105,285400003.0
2009-11-18 14:23:00,89.105,89.12,89.1,89.12,639800012.0
2009-11-18 14:24:00,89.12,89.13,89.12,89.13,74199999.0
2009-11-18 14:25:00,89.125,89.125,89.115,89.115,617800026.0
2009-11-18 14:26:00,89.115,89.12,89.1,89.1,256800000.0
2009-11-18 14:27:00,89.1,89.1,89.09,89.095,719599991.0
2009-11-18 14:28:00,89.095,89.105,89.095,89.1,199600000.0
2009-11-18 14:29:00,89.105,89.105,89.085,89.085,305600000.0
2009-11-18 14:30:00,89.09,89.095,89.08,89.095,754800008.0
2009-11-18 14:31:00,89.095,89.1,89.09,89.1,249400001.0
2009-11-18 14:32:00,89.1,89.11,89.1,89.1,305000001.0
2009-11-18 14:33:00,89.1,89.115,89.095,89.1,543900003.0
2009-11-18 14:34:00,89.105,89.11,89.09,89.095,496599998.0
2009-11-18 14:35:00,89.1,89.105,89.1,89.105,61600000.0
2009-11-18 14:36:00,89.105,89.11,89.1,89.105,333900001.0
2009-11-18 14:37:00,89.105,89.11,89.105,89.105,360800002.0
2009-11-18 14:38:00,89.105,89.105,89.09,89.095,511500002.0
2009-11-18 14:39:00,89.095,89.11,89.09,89.105,511299998.0
2009-11-18 14:40:00,89.105,89.14,89.1,89.14,344900002.0
2009-11-18 14:41:00,89.14,89.14,89.125,89.13,452700005.0
2009-11-18 14:42:00,89.13,89.15,89.13,89.15,542900001.0
2009-11-18 14:43:00,89.145,89.15,89.14,89.145,402800001.0
2009-11-18 14:44:00,89.145,89.16,89.145,89.16,909500003.0
2009-11-18 14:45:00,89.16,89.16,89.15,89.15,236200005.0
2009-11-18 14:46:00,89.15,89.15,89.14,89.145,460600000.0
2009-11-18 14:47:00,89.145,89.15,89.145,89.15,331100002.0
2009-11-18 14:48:00,89.15,89.165,89.145,89.155,491299996.0
2009-11-18 14:49:00,89.17,89.17,89.145,89.15,739900003.0
2009-11-18 14:50:00,89.155,89.155,89.15,89.155,410700001.0
2009-11-18 14:51:00,89.155,89.155,89.15,89.15,125200000.0
2009-11-18 14:52:00,89.155,89.155,89.145,89.145,534399994.0
2009-11-18 14:53:00,89.14,89.14,89.13,89.14,599199999.0
2009-11-18 14:54:00,89.14,89.14,89.13,89.13,194600001.0
2009-11-18 14:55:00,89.13,89.13,89.13,89.13,292500004.0
2009-11-18 14:56:00,89.13,89.16,89.13,89.135,1131499993.0
2009-11-18 14:57:00,89.14,89.14,89.135,89.14,101600000.0
2009-11-18 14:58:00,89.14,89.15,89.14,89.145,430100002.0
2009-11-18 14:59:00,89.15,89.16,89.14,89.145,782200001.0
2009-11-18 15:00:00,89.15,89.15,89.125,89.125,846500002.0
2009-11-18 15:01:00,89.125,89.135,89.12,89.13,609600000.0
2009-11-18 15:02:00,89.13,89.135,89.125,89.135,251399999.0
2009-11-18 15:03:00,89.135,89.15,89.135,89.135,588999999.0
2009-11-18 15:04:00,89.135,89.145,89.13,89.135,407800001.0
2009-11-18 15:05:00,89.135,89.15,89.135,89.15,352800001.0
2009-11-18 15:06:00,89.15,89.15,89.13,89.13,270299997.0
2009-11-18 15:07:00,89.13,89.135,89.13,89.13,199400002.0
2009-11-18 15:08:00,89.13,89.145,89.13,89.145,978199999.0
2009-11-18 15:09:00,89.145,89.15,89.13,89.135,1064500004.0
2009-11-18 15:10:00,89.14,89.165,89.13,89.16,1066200007.0
2009-11-18 15:11:00,89.165,89.2,89.16,89.17,781799996.0
2009-11-18 15:12:00,89.17,89.19,89.17,89.185,756799989.0
2009-11-18 15:13:00,89.175,89.175,89.165,89.17,452200000.0
2009-11-18 15:14:00,89.17,89.175,89.16,89.175,449900002.0
2009-11-18 15:15:00,89.18,89.18,89.17,89.175,399100002.0
2009-11-18 15:16:00,89.175,89.175,89.175,89.175,163399999.0
2009-11-18 15:17:00,89.175,89.185,89.165,89.18,291700002.0
2009-11-18 15:18:00,89.18,89.18,89.17,89.175,177900001.0
2009-11-18 15:19:00,89.175,89.175,89.175,89.175,158400000.0
2009-11-18 15:20:00,89.175,89.175,89.16,89.165,290499999.0
2009-11-18 15:21:00,89.165,89.17,89.155,89.17,540799998.0
2009-11-18 15:22:00,89.17,89.17,89.16,89.16,228199995.0
2009-11-18 15:23:00,89.16,89.16,89.155,89.155,309399999.0
2009-11-18 15:24:00,89.155,89.16,89.155,89.16,588600011.0
2009-11-18 15:25:00,89.16,89.17,89.155,89.17,204200000.0
2009-11-18 15:26:00,89.17,89.17,89.16,89.165,590000000.0
2009-11-18 15:27:00,89.165,89.175,89.16,89.165,869600010.0
2009-11-18 15:28:00,89.165,89.165,89.16,89.16,565399993.0
2009-11-18 15:29:00,89.165,89.175,89.155,89.17,513800000.0
2009-11-18 15:30:00,89.155,89.17,89.085,89.13,1116800006.0
2009-11-18 15:31:00,89.125,89.175,89.12,89.175,644400000.0
2009-11-18 15:32:00,89.18,89.24,89.16,89.24,1272300005.0
2009-11-18 15:33:00,89.24,89.24,89.19,89.2,1212400002.0
2009-11-18 15:34:00,89.2,89.25,89.2,89.24,1484400000.0
2009-11-18 15:35:00,89.235,89.235,89.185,89.2,1330900011.0
2009-11-18 15:36:00,89.2,89.205,89.17,89.17,947700002.0
2009-11-18 15:37:00,89.17,89.215,89.165,89.21,640900000.0
2009-11-18 15:38:00,89.21,89.22,89.165,89.18,1016400007.0
2009-11-18 15:39:00,89.18,89.18,89.18,89.18,20000000.0
2009-11-18 15:40:00,89.18,89.18,89.16,89.17,819500002.0
2009-11-18 15:41:00,89.175,89.21,89.175,89.21,673800012.0
2009-11-18 15:42:00,89.215,89.215,89.2,89.2,564700006.0
2009-11-18 15:43:00,89.2,89.2,89.17,89.17,603199999.0
2009-11-18 15:44:00,89.17,89.2,89.17,89.185,957299996.0
2009-11-18 15:45:00,89.185,89.21,89.185,89.205,1315699989.0
2009-11-18 15:46:00,89.21,89.21,89.17,89.17,898200000.0
2009-11-18 15:47:00,89.17,89.19,89.17,89.18,847399998.0
2009-11-18 15:48:00,89.18,89.19,89.18,89.19,607000005.0
2009-11-18 15:49:00,89.19,89.205,89.19,89.19,623900006.0
2009-11-18 15:50:00,89.19,89.2,89.18,89.2,816200002.0
2009-11-18 15:51:00,89.2,89.21,89.19,89.2,918900004.0
2009-11-18 15:52:00,89.2,89.2,89.19,89.2,428599998.0
2009-11-18 15:53:00,89.2,89.2,89.195,89.195,339100000.0
2009-11-18 15:54:00,89.195,89.21,89.19,89.21,525300002.0
2009-11-18 15:55:00,89.205,89.205,89.175,89.18,838200003.0
2009-11-18 15:56:00,89.18,89.19,89.165,89.18,1096499994.0
2009-11-18 15:57:00,89.18,89.185,89.175,89.175,1133300000.0
2009-11-18 15:58:00,89.175,89.195,89.175,89.195,462000008.0
2009-11-18 15:59:00,89.195,89.21,89.19,89.205,1136800011.0
2009-11-18 16:00:00,89.2,89.23,89.195,89.225,1314000005.0
2009-11-18 16:01:00,89.225,89.25,89.225,89.245,1064099998.0
2009-11-18 16:02:00,89.245,89.3,89.245,89.285,818900000.0
2009-11-18 16:03:00,89.285,89.285,89.255,89.275,1076700002.0
2009-11-18 16:04:00,89.27,89.29,89.25,89.28,849100009.0
2009-11-18 16:05:00,89.28,89.3,89.27,89.27,977900001.0
2009-11-18 16:06:00,89.27,89.275,89.26,89.265,1038700017.0
2009-11-18 16:07:00,89.27,89.295,89.27,89.275,1126799999.0
2009-11-18 16:08:00,89.275,89.275,89.255,89.255,969600001.0
2009-11-18 16:09:00,89.25,89.28,89.245,89.275,916599999.0
2009-11-18 16:10:00,89.275,89.28,89.245,89.27,1122200003.0
2009-11-18 16:11:00,89.27,89.285,89.265,89.28,709999998.0
2009-11-18 16:12:00,89.28,89.28,89.26,89.26,601900002.0
2009-11-18 16:13:00,89.26,89.26,89.245,89.25,755000000.0
2009-11-18 16:14:00,89.25,89.265,89.25,89.265,590000003.0
2009-11-18 16:15:00,89.265,89.265,89.17,89.18,957600001.0
2009-11-18 16:16:00,89.18,89.18,89.115,89.12,854400001.0
2009-11-18 16:17:00,89.13,89.15,89.11,89.12,1113700001.0
2009-11-18 16:18:00,89.12,89.14,89.06,89.07,895200000.0
2009-11-18 16:19:00,89.07,89.145,89.07,89.135,901800000.0
2009-11-18 16:20:00,89.135,89.16,89.125,89.13,1107800005.0
2009-11-18 16:21:00,89.13,89.15,89.115,89.12,852900004.0
2009-11-18 16:22:00,89.12,89.12,89.075,89.075,1070099992.0
2009-11-18 16:23:00,89.075,89.095,89.075,89.08,638200006.0
2009-11-18 16:24:00,89.075,89.075,89.055,89.06,486400002.0
2009-11-18 16:25:00,89.06,89.11,89.06,89.11,1146599999.0
2009-11-18 16:26:00,89.11,89.14,89.09,89.125,1672599994.0
2009-11-18 16:27:00,89.125,89.13,89.085,89.11,1038300001.0
2009-11-18 16:28:00,89.11,89.135,89.11,89.13,584800000.0
2009-11-18 16:29:00,89.13,89.13,89.115,89.125,517499999.0
2009-11-18 16:30:00,89.13,89.13,89.095,89.105,870200001.0
2009-11-18 16:31:00,89.105,89.13,89.105,89.12,799400002.0
2009-11-18 16:32:00,89.12,89.15,89.115,89.15,906800003.0
2009-11-18 16:33:00,89.15,89.17,89.135,89.16,1103400002.0
2009-11-18 16:34:00,89.165,89.165,89.135,89.15,1206900013.0
2009-11-18 16:35:00,89.15,89.16,89.135,89.15,984300002.0
2009-11-18 16:36:00,89.155,89.16,89.15,89.15,886800007.0
2009-11-18 16:37:00,89.15,89.155,89.13,89.155,773699996.0
2009-11-18 16:38:00,89.15,89.155,89.14,89.145,558200000.0
2009-11-18 16:39:00,89.145,89.15,89.135,89.14,814699992.0
2009-11-18 16:40:00,89.14,89.16,89.14,89.155,670200001.0
2009-11-18 16:41:00,89.155,89.2,89.155,89.2,1101999995.0
2009-11-18 16:42:00,89.205,89.215,89.19,89.215,1191400003.0
2009-11-18 16:43:00,89.215,89.22,89.18,89.185,1204700001.0
2009-11-18 16:44:00,89.185,89.19,89.175,89.185,1048699997.0
2009-11-18 16:45:00,89.185,89.19,89.16,89.175,1085600003.0
2009-11-18 16:46:00,89.175,89.22,89.175,89.21,1276900007.0
2009-11-18 16:47:00,89.22,89.225,89.19,89.19,793600001.0
2009-11-18 16:48:00,89.19,89.2,89.185,89.2,546200000.0
2009-11-18 16:49:00,89.2,89.23,89.2,89.23,699200000.0
2009-11-18 16:50:00,89.225,89.285,89.22,89.275,1610400010.0
2009-11-18 16:51:00,89.275,89.28,89.255,89.27,1010300003.0
2009-11-18 16:52:00,89.27,89.285,89.255,89.285,870999999.0
2009-11-18 16:53:00,89.285,89.285,89.235,89.235,705000000.0
2009-11-18 16:54:00,89.235,89.24,89.22,89.235,793300000.0
2009-11-18 16:55:00,89.235,89.27,89.235,89.27,671100004.0
2009-11-18 16:56:00,89.27,89.275,89.235,89.25,996299999.0
2009-11-18 16:57:00,89.25,89.25,89.235,89.235,553600004.0
2009-11-18 16:58:00,89.24,89.25,89.23,89.23,1378500004.0
2009-11-18 16:59:00,89.23,89.25,89.225,89.24,1282500012.0
2009-11-18 17:00:00,89.24,89.26,89.235,89.25,659099997.0
2009-11-18 17:01:00,89.25,89.27,89.24,89.265,865600004.0
2009-11-18 17:02:00,89.265,89.29,89.265,89.28,882600001.0
2009-11-18 17:03:00,89.28,89.28,89.24,89.24,963800001.0
2009-11-18 17:04:00,89.24,89.255,89.24,89.25,885700000.0
2009-11-18 17:05:00,89.25,89.25,89.22,89.22,922100007.0
2009-11-18 17:06:00,89.215,89.23,89.215,89.23,642000003.0
2009-11-18 17:07:00,89.225,89.23,89.21,89.21,408700001.0
2009-11-18 17:08:00,89.21,89.215,89.205,89.21,340500000.0
2009-11-18 17:09:00,89.21,89.22,89.21,89.21,206399999.0
2009-11-18 17:10:00,89.215,89.215,89.205,89.205,354700000.0
2009-11-18 17:11:00,89.205,89.21,89.19,89.195,593200000.0
2009-11-18 17:12:00,89.195,89.21,89.195,89.2,992400004.0
2009-11-18 17:13:00,89.2,89.21,89.2,89.2,671100003.0
2009-11-18 17:14:00,89.2,89.215,89.2,89.215,706099998.0
2009-11-18 17:15:00,89.215,89.22,89.21,89.215,817600001.0
2009-11-18 17:16:00,89.215,89.215,89.2,89.205,1041800001.0
2009-11-18 17:17:00,89.205,89.21,89.195,89.2,860000004.0
2009-11-18 17:18:00,89.2,89.21,89.195,89.21,529000004.0
2009-11-18 17:19:00,89.21,89.22,89.205,89.21,180500000.0
2009-11-18 17:20:00,89.21,89.215,89.205,89.21,322400000.0
2009-11-18 17:21:00,89.21,89.21,89.2,89.205,348800000.0
2009-11-18 17:22:00,89.205,89.21,89.2,89.205,263399999.0
2009-11-18 17:23:00,89.21,89.21,89.2,89.205,264200000.0
2009-11-18 17:24:00,89.205,89.205,89.18,89.195,699000004.0
2009-11-18 17:25:00,89.195,89.195,89.16,89.175,770400004.0
2009-11-18 17:26:00,89.175,89.18,89.17,89.18,297600001.0
2009-11-18 17:27:00,89.18,89.18,89.165,89.17,689000001.0
2009-11-18 17:28:00,89.17,89.17,89.13,89.135,1140500002.0
2009-11-18 17:29:00,89.135,89.165,89.135,89.155,663499995.0
2009-11-18 17:30:00,89.155,89.265,89.145,89.255,815999995.0
2009-11-18 17:31:00,89.25,89.27,89.225,89.24,537099997.0
2009-11-18 17:32:00,89.25,89.25,89.225,89.225,597699999.0
2009-11-18 17:33:00,89.225,89.225,89.2,89.21,603599990.0
2009-11-18 17:34:00,89.21,89.23,89.21,89.215,348800000.0
2009-11-18 17:35:00,89.22,89.22,89.2,89.2,453800001.0
2009-11-18 17:36:00,89.2,89.22,89.2,89.21,671800008.0
2009-11-18 17:37:00,89.215,89.22,89.21,89.21,753399996.0
2009-11-18 17:38:00,89.21,89.22,89.2,89.215,762100009.0
2009-11-18 17:39:00,89.215,89.22,89.21,89.215,376500002.0
2009-11-18 17:40:00,89.22,89.225,89.21,89.22,716899995.0
2009-11-18 17:41:00,89.23,89.235,89.215,89.215,352000001.0
2009-11-18 17:42:00,89.22,89.25,89.215,89.235,526199996.0
2009-11-18 17:43:00,89.235,89.24,89.23,89.235,431099998.0
2009-11-18 17:44:00,89.235,89.245,89.23,89.23,549000001.0
2009-11-18 17:45:00,89.23,89.24,89.23,89.24,799500001.0
2009-11-18 17:46:00,89.24,89.25,89.24,89.245,308200000.0
2009-11-18 17:47:00,89.24,89.255,89.24,89.25,845000000.0
2009-11-18 17:48:00,89.25,89.25,89.24,89.25,390800000.0
2009-11-18 17:49:00,89.25,89.25,89.24,89.24,639899999.0
2009-11-18 17:50:00,89.24,89.24,89.22,89.235,532600000.0
2009-11-18 17:51:00,89.235,89.24,89.235,89.24,800199998.0
2009-11-18 17:52:00,89.24,89.255,89.235,89.25,365899996.0
2009-11-18 17:53:00,89.25,89.255,89.24,89.25,631200002.0
2009-11-18 17:54:00,89.245,89.25,89.245,89.25,584900000.0
2009-11-18 17:55:00,89.25,89.255,89.24,89.245,785099999.0
2009-11-18 17:56:00,89.245,89.26,89.245,89.25,957399992.0
2009-11-18 17:57:00,89.255,89.255,89.22,89.225,843999999.0
2009-11-18 17:58:00,89.225,89.24,89.225,89.23,593299994.0
2009-11-18 17:59:00,89.225,89.25,89.215,89.245,803099998.0
2009-11-18 18:00:00,89.245,89.25,89.23,89.235,1152899994.0
2009-11-18 18:01:00,89.24,89.25,89.235,89.245,584500000.0
2009-11-18 18:02:00,89.245,89.25,89.22,89.225,1124499999.0
2009-11-18 18:03:00,89.225,89.23,89.21,89.225,617700002.0
2009-11-18 18:04:00,89.225,89.24,89.22,89.23,560100001.0
2009-11-18 18:05:00,89.235,89.25,89.235,89.25,690700003.0
2009-11-18 18:06:00,89.25,89.25,89.235,89.25,563800000.0
2009-11-18 18:07:00,89.25,89.25,89.235,89.235,1028799987.0
2009-11-18 18:08:00,89.23,89.24,89.22,89.24,1133399994.0
2009-11-18 18:09:00,89.24,89.26,89.24,89.25,282900004.0
2009-11-18 18:10:00,89.25,89.25,89.24,89.25,544699998.0
2009-11-18 18:11:00,89.245,89.25,89.235,89.24,224800000.0
2009-11-18 18:12:00,89.24,89.25,89.24,89.245,479599996.0
2009-11-18 18:13:00,89.245,89.265,89.245,89.26,455000000.0
2009-11-18 18:14:00,89.26,89.26,89.245,89.25,471500000.0
2009-11-18 18:15:00,89.25,89.26,89.23,89.26,811099999.0
2009-11-18 18:16:00,89.26,89.27,89.26,89.27,650400001.0
2009-11-18 18:17:00,89.27,89.28,89.27,89.275,389600000.0
2009-11-18 18:18:00,89.275,89.31,89.275,89.305,797699997.0
2009-11-18 18:19:00,89.3,89.315,89.3,89.305,1017800000.0
2009-11-18 18:20:00,89.305,89.305,89.255,89.255,1014099998.0
2009-11-18 18:21:00,89.255,89.29,89.25,89.28,637599998.0
2009-11-18 18:22:00,89.28,89.28,89.265,89.265,681000002.0
2009-11-18 18:23:00,89.265,89.27,89.255,89.27,941100003.0
2009-11-18 18:24:00,89.265,89.29,89.265,89.285,597300001.0
2009-11-18 18:25:00,89.285,89.29,89.26,89.27,500700002.0
2009-11-18 18:26:00,89.27,89.285,89.27,89.28,596899998.0
2009-11-18 18:27:00,89.285,89.29,89.275,89.275,521899999.0
2009-11-18 18:28:00,89.275,89.275,89.265,89.265,307500000.0
2009-11-18 18:29:00,89.27,89.295,89.265,89.295,521899999.0
2009-11-18 18:30:00,89.29,89.31,89.29,89.31,603599999.0
2009-11-18 18:31:00,89.31,89.32,89.31,89.315,508599998.0
2009-11-18 18:32:00,89.31,89.32,89.29,89.32,795399998.0
2009-11-18 18:33:00,89.32,89.32,89.31,89.315,367800001.0
2009-11-18 18:34:00,89.315,89.38,89.31,89.38,617700001.0
2009-11-18 18:35:00,89.385,89.415,89.365,89.4,887500001.0
2009-11-18 18:36:00,89.405,89.415,89.39,89.395,624699998.0
2009-11-18 18:37:00,89.395,89.43,89.39,89.41,548900002.0
2009-11-18 18:38:00,89.405,89.43,89.405,89.41,597899998.0
2009-11-18 18:39:00,89.41,89.415,89.39,89.4,677599997.0
2009-11-18 18:40:00,89.4,89.425,89.4,89.415,674699998.0
2009-11-18 18:41:00,89.415,89.415,89.395,89.395,598399994.0
2009-11-18 18:42:00,89.395,89.4,89.38,89.38,467199998.0
2009-11-18 18:43:00,89.39,89.39,89.365,89.385,395400002.0
2009-11-18 18:44:00,89.385,89.405,89.385,89.4,438100000.0
2009-11-18 18:45:00,89.4,89.4,89.38,89.38,367200000.0
2009-11-18 18:46:00,89.38,89.38,89.37,89.375,581199995.0
2009-11-18 18:47:00,89.375,89.38,89.37,89.37,603399984.0
2009-11-18 18:48:00,89.37,89.375,89.37,89.37,690400002.0
2009-11-18 18:49:00,89.37,89.38,89.37,89.38,426499999.0
2009-11-18 18:50:00,89.38,89.38,89.37,89.38,445300000.0
2009-11-18 18:51:00,89.38,89.38,89.37,89.37,319100000.0
2009-11-18 18:52:00,89.37,89.37,89.37,89.37,108000000.0
2009-11-18 18:53:00,89.37,89.37,89.36,89.37,354200000.0
2009-11-18 18:54:00,89.37,89.37,89.365,89.365,335399999.0
2009-11-18 18:55:00,89.365,89.37,89.36,89.37,477200001.0
2009-11-18 18:56:00,89.37,89.41,89.37,89.385,721099994.0
2009-11-18 18:57:00,89.39,89.395,89.37,89.37,527200000.0
2009-11-18 18:58:00,89.37,89.37,89.36,89.36,462800002.0
2009-11-18 18:59:00,89.36,89.37,89.36,89.365,253100000.0
2009-11-18 19:00:00,89.37,89.39,89.365,89.385,413200000.0
2009-11-18 19:01:00,89.385,89.39,89.37,89.375,878500006.0
2009-11-18 19:02:00,89.375,89.385,89.37,89.375,962399994.0
2009-11-18 19:03:00,89.38,89.39,89.375,89.39,512499991.0
2009-11-18 19:04:00,89.385,89.395,89.375,89.385,927099998.0
2009-11-18 19:05:00,89.39,89.39,89.375,89.38,675000004.0
2009-11-18 19:06:00,89.38,89.38,89.37,89.38,295700000.0
2009-11-18 19:07:00,89.38,89.38,89.37,89.375,448300001.0
2009-11-18 19:08:00,89.375,89.39,89.37,89.39,642199994.0
2009-11-18 19:09:00,89.39,89.39,89.375,89.375,944000008.0
2009-11-18 19:10:00,89.38,89.385,89.37,89.375,825000005.0
2009-11-18 19:11:00,89.375,89.38,89.37,89.38,277600001.0
2009-11-18 19:12:00,89.38,89.38,89.37,89.38,238300003.0
2009-11-18 19:13:00,89.38,89.38,89.365,89.38,361500001.0
2009-11-18 19:14:00,89.38,89.4,89.38,89.395,446999999.0
2009-11-18 19:15:00,89.395,89.41,89.39,89.405,294800002.0
2009-11-18 19:16:00,89.405,89.42,89.405,89.415,745999998.0
2009-11-18 19:17:00,89.415,89.42,89.4,89.4,751200000.0
2009-11-18 19:18:00,89.4,89.41,89.385,89.405,555499997.0
2009-11-18 19:19:00,89.405,89.405,89.395,89.405,354699999.0
2009-11-18 19:20:00,89.405,89.405,89.375,89.375,540399999.0
2009-11-18 19:21:00,89.375,89.385,89.37,89.385,266199999.0
2009-11-18 19:22:00,89.385,89.4,89.38,89.395,206999999.0
2009-11-18 19:23:00,89.395,89.395,89.385,89.385,250600000.0
2009-11-18 19:24:00,89.385,89.385,89.355,89.37,453000001.0
2009-11-18 19:25:00,89.37,89.38,89.37,89.37,684199997.0
2009-11-18 19:26:00,89.37,89.38,89.365,89.37,434099998.0
2009-11-18 19:27:00,89.37,89.37,89.36,89.365,473600000.0
2009-11-18 19:28:00,89.365,89.37,89.355,89.365,417299995.0
2009-11-18 19:29:00,89.37,89.37,89.37,89.37,317200000.0
2009-11-18 19:30:00,89.37,89.385,89.37,89.38,587699997.0
2009-11-18 19:31:00,89.385,89.385,89.37,89.37,567599997.0
2009-11-18 19:32:00,89.37,89.385,89.37,89.37,361900001.0
2009-11-18 19:33:00,89.365,89.37,89.365,89.37,191000000.0
2009-11-18 19:34:00,89.37,89.37,89.37,89.37,158400000.0
2009-11-18 19:35:00,89.37,89.375,89.365,89.37,343300001.0
2009-11-18 19:36:00,89.37,89.38,89.37,89.37,409700000.0
2009-11-18 19:37:00,89.37,89.39,89.37,89.375,671200003.0
2009-11-18 19:38:00,89.375,89.38,89.375,89.38,323000000.0
2009-11-18 19:39:00,89.38,89.38,89.36,89.365,744999998.0
2009-11-18 19:40:00,89.365,89.37,89.36,89.37,67100000.0
2009-11-18 19:41:00,89.37,89.37,89.36,89.365,212999998.0
2009-11-18 19:42:00,89.365,89.375,89.365,89.365,421600000.0
2009-11-18 19:43:00,89.37,89.37,89.365,89.37,369500000.0
2009-11-18 19:44:00,89.37,89.37,89.36,89.36,272199999.0
2009-11-18 19:45:00,89.36,89.375,89.36,89.365,324499997.0
2009-11-18 19:46:00,89.365,89.38,89.365,89.375,146000000.0
2009-11-18 19:47:00,89.375,89.375,89.36,89.36,255799997.0
2009-11-18 19:48:00,89.365,89.37,89.36,89.365,438399994.0
2009-11-18 19:49:00,89.365,89.37,89.36,89.365,357299999.0
2009-11-18 19:50:00,89.365,89.37,89.36,89.37,392699996.0
2009-11-18 19:51:00,89.37,89.38,89.37,89.37,465500004.0
2009-11-18 19:52:00,89.37,89.38,89.365,89.365,786500004.0
2009-11-18 19:53:00,89.375,89.375,89.365,89.375,51800000.0
2009-11-18 19:54:00,89.375,89.375,89.365,89.365,278000001.0
2009-11-18 19:55:00,89.365,89.37,89.36,89.37,254600001.0
2009-11-18 19:56:00,89.37,89.405,89.37,89.395,1165199993.0
2009-11-18 19:57:00,89.395,89.4,89.385,89.39,746700003.0
2009-11-18 19:58:00,89.39,89.395,89.38,89.38,482199992.0
2009-11-18 19:59:00,89.39,89.425,89.38,89.425,1017299988.0
2009-11-18 20:00:00,89.425,89.435,89.42,89.42,1019799997.0
2009-11-18 20:01:00,89.42,89.42,89.41,89.41,806299998.0
2009-11-18 20:02:00,89.41,89.41,89.4,89.41,814500003.0
2009-11-18 20:03:00,89.41,89.435,89.4,89.415,1137099995.0
2009-11-18 20:04:00,89.415,89.425,89.41,89.41,874399996.0
2009-11-18 20:05:00,89.41,89.425,89.41,89.42,661300002.0
2009-11-18 20:06:00,89.425,89.43,89.415,89.425,617199997.0
2009-11-18 20:07:00,89.425,89.425,89.415,89.415,331400000.0
2009-11-18 20:08:00,89.415,89.415,89.395,89.395,694099995.0
2009-11-18 20:09:00,89.395,89.395,89.36,89.36,741099992.0
2009-11-18 20:10:00,89.365,89.375,89.355,89.36,1001100000.0
2009-11-18 20:11:00,89.36,89.37,89.36,89.37,828100007.0
2009-11-18 20:12:00,89.37,89.375,89.36,89.37,744999999.0
2009-11-18 20:13:00,89.37,89.37,89.37,89.37,326300000.0
2009-11-18 20:14:00,89.37,89.38,89.365,89.38,548100000.0
2009-11-18 20:15:00,89.38,89.38,89.37,89.375,304800000.0
2009-11-18 20:16:00,89.375,89.38,89.36,89.37,411000000.0
2009-11-18 20:17:00,89.37,89.37,89.34,89.345,344799999.0
2009-11-18 20:18:00,89.345,89.355,89.345,89.345,495100001.0
2009-11-18 20:19:00,89.35,89.35,89.34,89.345,737099991.0
2009-11-18 20:20:00,89.345,89.37,89.345,89.37,679999990.0
2009-11-18 20:21:00,89.37,89.385,89.365,89.385,239000001.0
2009-11-18 20:22:00,89.375,89.385,89.37,89.385,319600000.0
2009-11-18 20:23:00,89.385,89.385,89.375,89.38,231499998.0
2009-11-18 20:24:00,89.38,89.38,89.37,89.38,334999999.0
2009-11-18 20:25:00,89.38,89.4,89.38,89.4,275799999.0
2009-11-18 20:26:00,89.4,89.415,89.4,89.41,542600002.0
2009-11-18 20:27:00,89.41,89.42,89.41,89.415,400700000.0
2009-11-18 20:28:00,89.415,89.415,89.41,89.41,115200000.0
2009-11-18 20:29:00,89.41,89.42,89.385,89.385,584300000.0
2009-11-18 20:30:00,89.385,89.395,89.38,89.385,607900004.0
2009-11-18 20:31:00,89.38,89.39,89.375,89.38,704600004.0
2009-11-18 20:32:00,89.38,89.38,89.37,89.37,242399999.0
2009-11-18 20:33:00,89.37,89.37,89.365,89.365,209600000.0
2009-11-18 20:34:00,89.365,89.37,89.36,89.37,298600000.0
2009-11-18 20:35:00,89.37,89.37,89.365,89.37,348099999.0
2009-11-18 20:36:00,89.37,89.37,89.37,89.37,163200000.0
2009-11-18 20:37:00,89.37,89.37,89.37,89.37,20000000.0
2009-11-18 20:38:00,89.37,89.37,89.365,89.37,79999999.0
2009-11-18 20:39:00,89.37,89.37,89.37,89.37,152800000.0
2009-11-18 20:40:00,89.37,89.37,89.365,89.37,182300001.0
2009-11-18 20:41:00,89.37,89.38,89.37,89.38,63900000.0
2009-11-18 20:42:00,89.38,89.38,89.37,89.37,221799996.0
2009-11-18 20:43:00,89.37,89.385,89.37,89.385,380800004.0
2009-11-18 20:44:00,89.385,89.385,89.385,89.385,254400000.0
2009-11-18 20:45:00,89.385,89.385,89.38,89.385,168600000.0
2009-11-18 20:46:00,89.385,89.395,89.385,89.395,207900000.0
2009-11-18 20:47:00,89.395,89.395,89.385,89.39,231100000.0
2009-11-18 20:48:00,89.39,89.4,89.39,89.4,75300000.0
2009-11-18 20:49:00,89.4,89.405,89.39,89.405,214200000.0
2009-11-18 20:50:00,89.4,89.4,89.395,89.395,183999997.0
2009-11-18 20:51:00,89.395,89.4,89.39,89.4,300200000.0
2009-11-18 20:52:00,89.4,89.4,89.395,89.4,432300004.0
2009-11-18 20:53:00,89.395,89.4,89.395,89.4,177500002.0
2009-11-18 20:54:00,89.4,89.4,89.39,89.395,152200000.0
2009-11-18 20:55:00,89.395,89.395,89.395,89.395,42500000.0
2009-11-18 20:56:00,89.395,89.41,89.395,89.405,116799999.0
2009-11-18 20:57:00,89.405,89.42,89.405,89.415,119400000.0
2009-11-18 20:58:00,89.415,89.42,89.415,89.42,113600000.0
2009-11-18 20:59:00,89.42,89.43,89.42,89.43,194400000.0
2009-11-18 21:00:00,89.43,89.44,89.43,89.44,274800001.0
2009-11-18 21:01:00,89.44,89.445,89.44,89.44,646999999.0
2009-11-18 21:02:00,89.44,89.45,89.435,89.45,344000007.0
2009-11-18 21:03:00,89.45,89.475,89.45,89.475,580599999.0
2009-11-18 21:04:00,89.48,89.48,89.47,89.47,744800001.0
2009-11-18 21:05:00,89.475,89.475,89.47,89.475,502299999.0
2009-11-18 21:06:00,89.475,89.475,89.465,89.47,550399998.0
2009-11-18 21:07:00,89.475,89.48,89.47,89.47,510500000.0
2009-11-18 21:08:00,89.47,89.47,89.47,89.47,353100000.0
2009-11-18 21:09:00,89.47,89.47,89.445,89.45,649500000.0
2009-11-18 21:10:00,89.45,89.45,89.43,89.43,648699999.0
2009-11-18 21:11:00,89.43,89.43,89.42,89.425,273199999.0
2009-11-18 21:12:00,89.425,89.43,89.42,89.43,318600001.0
2009-11-18 21:13:00,89.43,89.435,89.425,89.43,407199994.0
2009-11-18 21:14:00,89.43,89.43,89.4,89.425,479100003.0
2009-11-18 21:15:00,89.43,89.43,89.43,89.43,345200000.0
2009-11-18 21:16:00,89.43,89.44,89.43,89.43,656800000.0
2009-11-18 21:17:00,89.43,89.47,89.43,89.46,412000004.0
2009-11-18 21:18:00,89.465,89.47,89.46,89.46,409600002.0
2009-11-18 21:19:00,89.46,89.46,89.46,89.46,316800000.0
2009-11-18 21:20:00,89.46,89.47,89.46,89.47,193700000.0
2009-11-18 21:21:00,89.47,89.47,89.46,89.46,445600000.0
2009-11-18 21:22:00,89.46,89.48,89.46,89.47,315000000.0
2009-11-18 21:23:00,89.47,89.48,89.445,89.445,676800001.0
2009-11-18 21:24:00,89.445,89.465,89.43,89.455,845800001.0
2009-11-18 21:25:00,89.445,89.46,89.44,89.46,242099999.0
2009-11-18 21:26:00,89.47,89.47,89.45,89.45,413600002.0
2009-11-18 21:27:00,89.45,89.45,89.43,89.435,753099996.0
2009-11-18 21:28:00,89.44,89.46,89.44,89.46,581199998.0
2009-11-18 21:29:00,89.46,89.46,89.455,89.455,543600006.0
2009-11-18 21:30:00,89.455,89.46,89.435,89.435,893800005.0
2009-11-18 21:31:00,89.435,89.44,89.43,89.44,763100000.0
2009-11-18 21:32:00,89.435,89.435,89.425,89.425,598000001.0
2009-11-18 21:33:00,89.425,89.425,89.42,89.42,438900001.0
2009-11-18 21:34:00,89.42,89.44,89.415,89.43,859599997.0
2009-11-18 21:35:00,89.43,89.435,89.425,89.425,740899989.0
2009-11-18 21:36:00,89.42,89.43,89.42,89.42,307300000.0
2009-11-18 21:37:00,89.42,89.43,89.42,89.42,452000001.0
2009-11-18 21:38:00,89.42,89.425,89.41,89.41,486799999.0
2009-11-18 21:39:00,89.41,89.43,89.41,89.43,393999997.0
2009-11-18 21:40:00,89.43,89.435,89.41,89.415,440400001.0
2009-11-18 21:41:00,89.415,89.415,89.405,89.41,266100000.0
2009-11-18 21:42:00,89.41,89.435,89.41,89.435,311800003.0
2009-11-18 21:43:00,89.435,89.435,89.43,89.435,183800000.0
2009-11-18 21:44:00,89.435,89.435,89.43,89.435,170400000.0
2009-11-18 21:45:00,89.435,89.435,89.435,89.435,525600000.0
2009-11-18 21:46:00,89.435,89.44,89.43,89.43,406600000.0
2009-11-18 21:47:00,89.435,89.44,89.41,89.415,367100001.0
2009-11-18 21:48:00,89.415,89.415,89.415,89.415,231200000.0
2009-11-18 21:49:00,89.415,89.435,89.415,89.415,320000000.0
2009-11-18 21:50:00,89.415,89.42,89.41,89.415,316900000.0
2009-11-18 21:51:00,89.415,89.44,89.41,89.435,797599999.0
2009-11-18 21:52:00,89.435,89.44,89.425,89.43,736399997.0
2009-11-18 21:53:00,89.43,89.445,89.43,89.435,423399998.0
2009-11-18 21:54:00,89.435,89.45,89.435,89.445,526799997.0
2009-11-18 21:55:00,89.445,89.46,89.44,89.445,778699997.0
2009-11-18 21:56:00,89.445,89.445,89.42,89.425,740600000.0
2009-11-18 21:57:00,89.425,89.46,89.42,89.435,591000001.0
2009-11-18 21:58:00,89.435,89.46,89.435,89.45,669800001.0
2009-11-18 21:59:00,89.45,89.47,89.45,89.47,925900000.0
2009-11-18 22:00:00,89.47,89.47,89.46,89.47,372500001.0
2009-11-18 22:01:00,89.47,89.48,89.47,89.47,161700000.0
2009-11-18 22:02:00,89.47,89.48,89.465,89.465,150600000.0
2009-11-18 22:03:00,89.465,89.47,89.465,89.47,63200000.0
2009-11-18 22:04:00,89.47,89.475,89.47,89.47,64000000.0
2009-11-18 22:05:00,89.475,89.475,89.465,89.465,175100000.0
2009-11-18 22:06:00,89.465,89.47,89.46,89.47,110600000.0
2009-11-18 22:07:00,89.47,89.475,89.46,89.46,204000000.0
2009-11-18 22:08:00,89.46,89.46,89.455,89.455,245200000.0
2009-11-18 22:09:00,89.455,89.455,89.45,89.45,277900002.0
2009-11-18 22:10:00,89.455,89.455,89.45,89.45,172799999.0
2009-11-18 22:11:00,89.45,89.45,89.45,89.45,112800001.0
2009-11-18 22:12:00,89.45,89.455,89.45,89.455,424600002.0
2009-11-18 22:13:00,89.455,89.47,89.445,89.47,306000000.0
2009-11-18 22:14:00,89.47,89.47,89.455,89.465,180200000.0
2009-11-18 22:15:00,89.465,89.465,89.45,89.45,226600000.0
2009-11-18 22:16:00,89.45,89.45,89.44,89.445,607599999.0
2009-11-18 22:17:00,89.445,89.445,89.42,89.425,267999998.0
2009-11-18 22:18:00,89.425,89.425,89.415,89.42,464599993.0
2009-11-18 22:19:00,89.42,89.425,89.42,89.42,193199998.0
2009-11-18 22:20:00,89.42,89.425,89.42,89.42,259599994.0
2009-11-18 22:21:00,89.42,89.425,89.415,89.42,407700001.0
2009-11-18 22:22:00,89.42,89.425,89.415,89.42,302100001.0
2009-11-18 22:23:00,89.42,89.425,89.415,89.425,491200003.0
2009-11-18 22:24:00,89.425,89.425,89.405,89.41,338800000.0
2009-11-18 22:25:00,89.41,89.42,89.405,89.415,566000001.0
2009-11-18 22:26:00,89.415,89.415,89.41,89.41,403200000.0
2009-11-18 22:27:00,89.41,89.41,89.4,89.405,173600000.0
2009-11-18 22:28:00,89.4,89.405,89.4,89.4,53599998.0
2009-11-18 22:29:00,89.405,89.41,89.37,89.375,412499996.0
2009-11-18 22:30:00,89.375,89.41,89.375,89.405,865499988.0
2009-11-18 22:31:00,89.405,89.405,89.385,89.395,795799996.0
2009-11-18 22:32:00,89.395,89.41,89.39,89.4,544199998.0
2009-11-18 22:33:00,89.4,89.41,89.4,89.4,344700000.0
2009-11-18 22:34:00,89.4,89.415,89.4,89.41,165900001.0
2009-11-18 22:35:00,89.41,89.41,89.41,89.41,110799998.0
2009-11-18 22:36:00,89.41,89.415,89.41,89.41,61700000.0
2009-11-18 22:37:00,89.405,89.405,89.395,89.4,315999998.0
2009-11-18 22:38:00,89.4,89.405,89.4,89.405,139500001.0
2009-11-18 22:39:00,89.405,89.405,89.4,89.4,138799999.0
2009-11-18 22:40:00,89.4,89.405,89.395,89.4,215300000.0
2009-11-18 22:41:00,89.4,89.4,89.4,89.4,43200000.0
2009-11-18 22:42:00,89.4,89.4,89.395,89.395,140399998.0
2009-11-18 22:43:00,89.395,89.395,89.39,89.395,168100000.0
2009-11-18 22:44:00,89.395,89.395,89.39,89.395,113599999.0
2009-11-18 22:45:00,89.39,89.395,89.36,89.375,576300000.0
2009-11-18 22:46:00,89.38,89.38,89.37,89.375,271399999.0
2009-11-18 22:47:00,89.375,89.38,89.375,89.38,170800000.0
2009-11-18 22:48:00,89.38,89.38,89.375,89.375,56800000.0
2009-11-18 22:49:00,89.375,89.38,89.365,89.375,505699998.0
2009-11-18 22:50:00,89.37,89.375,89.37,89.375,406399993.0
2009-11-18 22:51:00,89.375,89.38,89.375,89.375,298199989.0
2009-11-18 22:52:00,89.375,89.4,89.375,89.39,360199999.0
2009-11-18 22:53:00,89.39,89.39,89.37,89.375,162899998.0
2009-11-18 22:54:00,89.38,89.39,89.375,89.38,976400003.0
2009-11-18 22:55:00,89.38,89.385,89.38,89.385,78900000.0
2009-11-18 22:56:00,89.385,89.385,89.37,89.375,502299997.0
2009-11-18 22:57:00,89.375,89.375,89.37,89.375,559000002.0
2009-11-18 22:58:00,89.375,89.375,89.365,89.37,200900000.0
2009-11-18 22:59:00,89.37,89.37,89.36,89.365,543300001.0
2009-11-18 23:00:00,89.365,89.39,89.365,89.39,315600000.0
2009-11-18 23:01:00,89.39,89.4,89.38,89.4,147800000.0
2009-11-18 23:02:00,89.4,89.4,89.395,89.395,103100000.0
2009-11-18 23:03:00,89.395,89.41,89.39,89.39,108500000.0
2009-11-18 23:04:00,89.39,89.395,89.38,89.38,121600000.0
2009-11-18 23:05:00,89.38,89.385,89.38,89.385,139600000.0
2009-11-18 23:06:00,89.385,89.385,89.38,89.385,35600000.0
2009-11-18 23:07:00,89.385,89.39,89.38,89.39,42900000.0
2009-11-18 23:08:00,89.39,89.39,89.385,89.385,130200000.0
2009-11-18 23:09:00,89.385,89.385,89.365,89.37,258500000.0
2009-11-18 23:10:00,89.37,89.38,89.37,89.375,54000000.0
2009-11-18 23:11:00,89.375,89.38,89.375,89.38,18000000.0
2009-11-18 23:12:00,89.38,89.385,89.375,89.385,342600000.0
2009-11-18 23:13:00,89.39,89.395,89.38,89.385,467299999.0
2009-11-18 23:14:00,89.385,89.39,89.375,89.375,611300007.0
2009-11-18 23:15:00,89.375,89.375,89.355,89.36,734900006.0
2009-11-18 23:16:00,89.36,89.375,89.36,89.37,295400000.0
2009-11-18 23:17:00,89.37,89.37,89.36,89.36,299200000.0
2009-11-18 23:18:00,89.36,89.36,89.35,89.35,178600001.0
2009-11-18 23:19:00,89.35,89.36,89.35,89.35,427799999.0
2009-11-18 23:20:00,89.355,89.37,89.355,89.37,101400000.0
2009-11-18 23:21:00,89.37,89.37,89.37,89.37,74700000.0
2009-11-18 23:22:00,89.37,89.37,89.37,89.37,11000000.0
2009-11-18 23:23:00,89.37,89.37,89.365,89.37,161100004.0
2009-11-18 23:24:00,89.365,89.37,89.36,89.36,161900003.0
2009-11-18 23:25:00,89.36,89.365,89.34,89.34,176540000.0
2009-11-18 23:26:00,89.34,89.35,89.34,89.35,164420000.0
2009-11-18 23:27:00,89.35,89.36,89.35,89.36,82500000.0
2009-11-18 23:28:00,89.345,89.35,89.34,89.34,105120000.0
2009-11-18 23:29:00,89.34,89.34,89.325,89.33,276099999.0
2009-11-18 23:30:00,89.335,89.335,89.33,89.33,120800000.0
2009-11-18 23:31:00,89.335,89.335,89.33,89.335,234400000.0
2009-11-18 23:32:00,89.335,89.335,89.325,89.325,149600000.0
2009-11-18 23:33:00,89.33,89.335,89.33,89.335,25600000.0
2009-11-18 23:34:00,89.335,89.335,89.325,89.33,544400006.0
2009-11-18 23:35:00,89.33,89.335,89.325,89.335,295700004.0
2009-11-18 23:36:00,89.335,89.335,89.325,89.325,403000005.0
2009-11-18 23:37:00,89.325,89.335,89.325,89.335,369299999.0
2009-11-18 23:38:00,89.335,89.345,89.335,89.335,227500002.0
2009-11-18 23:39:00,89.335,89.345,89.335,89.335,110400001.0
2009-11-18 23:40:00,89.34,89.34,89.325,89.33,397599999.0
2009-11-18 23:41:00,89.33,89.335,89.33,89.335,167900000.0
2009-11-18 23:42:00,89.335,89.335,89.33,89.33,312700000.0
2009-11-18 23:43:00,89.33,89.33,89.33,89.33,267300000.0
2009-11-18 23:44:00,89.335,89.34,89.32,89.34,591099999.0
2009-11-18 23:45:00,89.34,89.345,89.335,89.335,141900000.0
2009-11-18 23:46:00,89.335,89.345,89.335,89.34,354400000.0
2009-11-18 23:47:00,89.34,89.34,89.335,89.335,44700000.0
2009-11-18 23:48:00,89.335,89.345,89.335,89.345,150400000.0
2009-11-18 23:49:00,89.345,89.345,89.34,89.34,37100000.0
2009-11-18 23:50:00,89.34,89.345,89.34,89.34,183100000.0
2009-11-18 23:51:00,89.34,89.34,89.32,89.33,329300000.0
2009-11-18 23:52:00,89.33,89.34,89.33,89.335,174400000.0
2009-11-18 23:53:00,89.335,89.335,89.33,89.33,124800000.0
2009-11-18 23:54:00,89.33,89.33,89.33,89.33,71800000.0
2009-11-18 23:55:00,89.33,89.335,89.33,89.33,87500000.0
2009-11-18 23:56:00,89.335,89.335,89.33,89.33,47200000.0
2009-11-18 23:57:00,89.33,89.335,89.325,89.325,121000000.0
2009-11-18 23:58:00,89.325,89.335,89.325,89.33,381800001.0
2009-11-18 23:59:00,89.33,89.33,89.295,89.305,598800003.0
2009-11-19 00:00:00,89.29,89.31,89.275,89.28,52200000.0
2009-11-19 00:01:00,89.285,89.3,89.265,89.295,32200000.0
2009-11-19 00:02:00,89.305,89.33,89.305,89.33,5000000.0
2009-11-19 00:03:00,89.335,89.355,89.33,89.35,26400000.0
2009-11-19 00:04:00,89.335,89.355,89.325,89.34,47000000.0
2009-11-19 00:05:00,89.34,89.34,89.325,89.33,28800000.0
2009-11-19 00:06:00,89.335,89.34,89.325,89.335,36200000.0
2009-11-19 00:07:00,89.33,89.335,89.305,89.32,15000000.0
2009-11-19 00:08:00,89.32,89.32,89.305,89.31,12900000.0
2009-11-19 00:09:00,89.31,89.31,89.305,89.31,9300000.0
2009-11-19 00:10:00,89.31,89.31,89.305,89.305,5000000.0
2009-11-19 00:11:00,89.3,89.3,89.28,89.29,6600000.0
2009-11-19 00:12:00,89.29,89.29,89.265,89.28,27200000.0
2009-11-19 00:13:00,89.285,89.305,89.285,89.305,18000000.0
2009-11-19 00:14:00,89.305,89.325,89.305,89.32,66200000.0
2009-11-19 00:15:00,89.32,89.33,89.32,89.325,20400000.0
2009-11-19 00:16:00,89.33,89.335,89.325,89.33,18300000.0
2009-11-19 00:17:00,89.325,89.335,89.325,89.33,53900000.0
2009-11-19 00:18:00,89.335,89.345,89.335,89.335,47600000.0
2009-11-19 00:19:00,89.34,89.35,89.335,89.335,40500000.0
2009-11-19 00:20:00,89.335,89.34,89.335,89.34,4600000.0
2009-11-19 00:21:00,89.34,89.345,89.34,89.345,10400000.0
2009-11-19 00:22:00,89.34,89.35,89.34,89.35,85099999.0
2009-11-19 00:23:00,89.35,89.35,89.345,89.345,14200000.0
2009-11-19 00:24:00,89.35,89.35,89.345,89.35,7600000.0
2009-11-19 00:25:00,89.345,89.345,89.305,89.32,130400000.0
2009-11-19 00:26:00,89.32,89.33,89.32,89.33,15200000.0
2009-11-19 00:27:00,89.33,89.33,89.305,89.31,98099999.0
2009-11-19 00:28:00,89.305,89.305,89.295,89.3,49400000.0
2009-11-19 00:29:00,89.3,89.3,89.295,89.3,60400000.0
2009-11-19 00:30:00,89.3,89.305,89.3,89.305,32300000.0
2009-11-19 00:31:00,89.31,89.315,89.305,89.315,66800000.0
2009-11-19 00:32:00,89.315,89.315,89.315,89.315,8000000.0
2009-11-19 00:33:00,89.315,89.315,89.315,89.315,10000000.0
2009-11-19 00:34:00,89.315,89.315,89.29,89.295,116500000.0
2009-11-19 00:35:00,89.295,89.3,89.295,89.295,10000000.0
2009-11-19 00:36:00,89.3,89.3,89.295,89.295,5200000.0
2009-11-19 00:37:00,89.295,89.295,89.29,89.29,29700000.0
2009-11-19 00:38:00,89.29,89.29,89.29,89.29,600000.0
2009-11-19 00:39:00,89.29,89.29,89.29,89.29,800000.0
2009-11-19 00:40:00,89.29,89.295,89.29,89.295,17700000.0
2009-11-19 00:41:00,89.295,89.295,89.295,89.295,49600000.0
2009-11-19 00:42:00,89.295,89.295,89.295,89.295,52800000.0
2009-11-19 00:43:00,89.295,89.3,89.295,89.3,66400000.0
2009-11-19 00:44:00,89.3,89.3,89.3,89.3,42400000.0
2009-11-19 00:45:00,89.3,89.3,89.295,89.295,29000000.0
2009-11-19 00:46:00,89.295,89.295,89.295,89.295,4800000.0
2009-11-19 00:47:00,89.295,89.295,89.295,89.295,28800000.0
2009-11-19 00:48:00,89.295,89.295,89.295,89.295,26400000.0
2009-11-19 00:49:00,89.3,89.305,89.3,89.305,43200000.0
2009-11-19 00:50:00,89.305,89.325,89.3,89.305,164000000.0
2009-11-19 00:51:00,89.31,89.315,89.31,89.31,76600000.0
2009-11-19 00:52:00,89.31,89.31,89.31,89.31,30400000.0
2009-11-19 00:53:00,89.31,89.31,89.31,89.31,32000000.0
2009-11-19 00:54:00,89.31,89.31,89.3,89.31,60700000.0
2009-11-19 00:55:00,89.31,89.31,89.305,89.31,74500000.0
2009-11-19 00:56:00,89.31,89.31,89.305,89.31,144200000.0
2009-11-19 00:57:00,89.31,89.31,89.31,89.31,38400000.0
2009-11-19 00:58:00,89.31,89.31,89.305,89.305,11000000.0
2009-11-19 00:59:00,89.305,89.305,89.305,89.305,12000000.0
2009-11-19 01:00:00,89.305,89.305,89.3,89.305,20200000.0
2009-11-19 01:01:00,89.305,89.305,89.305,89.305,7000000.0
2009-11-19 01:02:00,89.305,89.305,89.3,89.305,17300000.0
2009-11-19 01:03:00,89.305,89.305,89.305,89.305,4000000.0
2009-11-19 01:04:00,89.305,89.305,89.305,89.305,2000000.0
2009-11-19 01:05:00,89.3,89.305,89.3,89.305,16600000.0
2009-11-19 01:06:00,89.305,89.305,89.305,89.305,2000000.0
2009-11-19 01:07:00,89.305,89.305,89.3,89.305,7600000.0
2009-11-19 01:08:00,89.305,89.31,89.305,89.31,40800000.0
2009-11-19 01:09:00,89.31,89.31,89.31,89.31,72800000.0
2009-11-19 01:10:00,89.31,89.31,89.31,89.31,151200000.0
2009-11-19 01:11:00,89.31,89.315,89.31,89.315,142000000.0
2009-11-19 01:12:00,89.32,89.32,89.31,89.32,57000000.0
2009-11-19 01:13:00,89.32,89.33,89.315,89.315,131100000.0
2009-11-19 01:14:00,89.32,89.32,89.315,89.315,31300000.0
2009-11-19 01:15:00,89.315,89.315,89.31,89.31,75270000.0
2009-11-19 01:16:00,89.31,89.31,89.31,89.31,11100000.0
2009-11-19 01:17:00,89.31,89.31,89.305,89.31,88400001.0
2009-11-19 01:18:00,89.31,89.31,89.31,89.31,36400000.0
2009-11-19 01:19:00,89.31,89.31,89.305,89.305,157100000.0
2009-11-19 01:20:00,89.305,89.325,89.3,89.32,592300003.0
2009-11-19 01:21:00,89.325,89.35,89.32,89.35,290600000.0
2009-11-19 01:22:00,89.35,89.355,89.335,89.34,486300000.0
2009-11-19 01:23:00,89.34,89.35,89.335,89.35,238999999.0
2009-11-19 01:24:00,89.35,89.36,89.345,89.355,446300000.0
2009-11-19 01:25:00,89.355,89.37,89.355,89.37,830200000.0
2009-11-19 01:26:00,89.37,89.38,89.36,89.365,105900000.0
2009-11-19 01:27:00,89.365,89.365,89.345,89.345,114700000.0
2009-11-19 01:28:00,89.345,89.36,89.345,89.36,56100000.0
2009-11-19 01:29:00,89.36,89.36,89.335,89.335,122300000.0
2009-11-19 01:30:00,89.345,89.355,89.345,89.355,43500000.0
2009-11-19 01:31:00,89.355,89.36,89.355,89.36,32800000.0
2009-11-19 01:32:00,89.36,89.37,89.36,89.37,99800000.0
2009-11-19 01:33:00,89.37,89.37,89.36,89.36,254500000.0
2009-11-19 01:34:00,89.36,89.385,89.36,89.385,390299998.0
2009-11-19 01:35:00,89.385,89.39,89.37,89.37,367400003.0
2009-11-19 01:36:00,89.37,89.38,89.37,89.37,313700001.0
2009-11-19 01:37:00,89.375,89.38,89.37,89.37,125100000.0
2009-11-19 01:38:00,89.375,89.405,89.375,89.385,707700003.0
2009-11-19 01:39:00,89.38,89.385,89.38,89.38,49800000.0
2009-11-19 01:40:00,89.38,89.38,89.37,89.375,117500000.0
2009-11-19 01:41:00,89.375,89.375,89.37,89.375,107200000.0
2009-11-19 01:42:00,89.375,89.375,89.37,89.375,94300000.0
2009-11-19 01:43:00,89.375,89.38,89.375,89.375,74600000.0
2009-11-19 01:44:00,89.375,89.375,89.375,89.375,1000000.0
2009-11-19 01:45:00,89.375,89.385,89.375,89.385,31800000.0
2009-11-19 01:46:00,89.385,89.385,89.385,89.385,140300000.0
2009-11-19 01:47:00,89.385,89.385,89.385,89.385,167200000.0
2009-11-19 01:48:00,89.385,89.385,89.385,89.385,1000000.0
2009-11-19 01:49:00,89.385,89.385,89.38,89.385,24500000.0
2009-11-19 01:50:00,89.385,89.405,89.385,89.4,618299992.0
2009-11-19 01:51:00,89.4,89.4,89.38,89.385,421400001.0
2009-11-19 01:52:00,89.385,89.385,89.385,89.385,9400000.0
2009-11-19 01:53:00,89.385,89.39,89.385,89.39,128200000.0
2009-11-19 01:54:00,89.39,89.39,89.38,89.38,126500000.0
2009-11-19 01:55:00,89.38,89.4,89.38,89.4,424899998.0
2009-11-19 01:56:00,89.4,89.4,89.39,89.39,71600000.0
2009-11-19 01:57:00,89.39,89.395,89.385,89.395,369400001.0
2009-11-19 01:58:00,89.395,89.4,89.39,89.395,209500000.0
2009-11-19 01:59:00,89.4,89.4,89.385,89.385,199800000.0
2009-11-19 02:00:00,89.39,89.4,89.385,89.395,684199994.0
2009-11-19 02:01:00,89.4,89.405,89.385,89.39,975400001.0
2009-11-19 02:02:00,89.39,89.4,89.38,89.395,340600001.0
2009-11-19 02:03:00,89.405,89.415,89.385,89.395,894099998.0
2009-11-19 02:04:00,89.395,89.43,89.39,89.43,331900001.0
2009-11-19 02:05:00,89.43,89.43,89.405,89.41,352400000.0
2009-11-19 02:06:00,89.41,89.42,89.385,89.385,584500001.0
2009-11-19 02:07:00,89.385,89.39,89.38,89.385,190500001.0
2009-11-19 02:08:00,89.385,89.385,89.38,89.38,110600000.0
2009-11-19 02:09:00,89.37,89.38,89.36,89.365,302300000.0
2009-11-19 02:10:00,89.365,89.37,89.36,89.365,222900000.0
2009-11-19 02:11:00,89.365,89.37,89.34,89.355,481500000.0
2009-11-19 02:12:00,89.355,89.36,89.335,89.355,390500000.0
2009-11-19 02:13:00,89.35,89.36,89.35,89.36,213800000.0
2009-11-19 02:14:00,89.355,89.355,89.335,89.34,276600000.0
2009-11-19 02:15:00,89.34,89.34,89.315,89.32,266400000.0
2009-11-19 02:16:00,89.32,89.325,89.32,89.325,273100000.0
2009-11-19 02:17:00,89.325,89.325,89.3,89.305,363300001.0
2009-11-19 02:18:00,89.305,89.32,89.3,89.32,260099999.0
2009-11-19 02:19:00,89.32,89.33,89.31,89.32,560400000.0
2009-11-19 02:20:00,89.325,89.345,89.325,89.345,500100000.0
2009-11-19 02:21:00,89.345,89.37,89.345,89.365,369600000.0
2009-11-19 02:22:00,89.355,89.355,89.325,89.335,342200000.0
2009-11-19 02:23:00,89.335,89.345,89.335,89.34,154800000.0
2009-11-19 02:24:00,89.34,89.355,89.34,89.355,413400000.0
2009-11-19 02:25:00,89.355,89.36,89.34,89.345,389500000.0
2009-11-19 02:26:00,89.345,89.355,89.34,89.34,603999996.0
2009-11-19 02:27:00,89.34,89.36,89.33,89.36,357800000.0
2009-11-19 02:28:00,89.365,89.365,89.34,89.34,214600000.0
2009-11-19 02:29:00,89.345,89.345,89.34,89.34,91800000.0
2009-11-19 02:30:00,89.34,89.35,89.34,89.35,95800000.0
2009-11-19 02:31:00,89.35,89.35,89.335,89.335,184000000.0
2009-11-19 02:32:00,89.335,89.34,89.335,89.34,165100000.0
2009-11-19 02:33:00,89.335,89.335,89.33,89.33,16800000.0
2009-11-19 02:34:00,89.33,89.335,89.325,89.325,85100000.0
2009-11-19 02:35:00,89.33,89.34,89.315,89.34,343300000.0
2009-11-19 02:36:00,89.345,89.35,89.315,89.315,382700000.0
2009-11-19 02:37:00,89.315,89.32,89.31,89.315,307300000.0
2009-11-19 02:38:00,89.315,89.32,89.31,89.315,313800000.0
2009-11-19 02:39:00,89.31,89.32,89.31,89.31,257600000.0
2009-11-19 02:40:00,89.315,89.325,89.315,89.315,54400000.0
2009-11-19 02:41:00,89.325,89.34,89.315,89.315,126699999.0
2009-11-19 02:42:00,89.325,89.33,89.32,89.32,57900000.0
2009-11-19 02:43:00,89.32,89.32,89.31,89.31,41800000.0
2009-11-19 02:44:00,89.31,89.315,89.31,89.31,17600000.0
2009-11-19 02:45:00,89.315,89.33,89.315,89.32,53500000.0
2009-11-19 02:46:00,89.325,89.335,89.325,89.33,62400000.0
2009-11-19 02:47:00,89.33,89.335,89.33,89.33,14800000.0
2009-11-19 02:48:00,89.33,89.33,89.31,89.31,130900000.0
2009-11-19 02:49:00,89.305,89.31,89.29,89.29,273500000.0
2009-11-19 02:50:00,89.29,89.315,89.29,89.31,328700000.0
2009-11-19 02:51:00,89.305,89.305,89.285,89.29,543499999.0
2009-11-19 02:52:00,89.3,89.305,89.26,89.265,590900000.0
2009-11-19 02:53:00,89.265,89.275,89.26,89.27,404000000.0
2009-11-19 02:54:00,89.27,89.29,89.26,89.29,860699999.0
2009-11-19 02:55:00,89.29,89.325,89.29,89.31,934200000.0
2009-11-19 02:56:00,89.31,89.325,89.305,89.31,551800000.0
2009-11-19 02:57:00,89.31,89.32,89.3,89.31,373100000.0
2009-11-19 02:58:00,89.305,89.33,89.295,89.32,465200000.0
2009-11-19 02:59:00,89.32,89.35,89.32,89.35,288400000.0
2009-11-19 03:00:00,89.35,89.35,89.33,89.33,369900000.0
2009-11-19 03:01:00,89.33,89.335,89.315,89.315,933400000.0
2009-11-19 03:02:00,89.315,89.32,89.31,89.315,1461500000.0
2009-11-19 03:03:00,89.31,89.31,89.295,89.3,675600000.0
2009-11-19 03:04:00,89.3,89.31,89.295,89.3,342499998.0
2009-11-19 03:05:00,89.3,89.32,89.295,89.315,277600000.0
2009-11-19 03:06:00,89.315,89.32,89.315,89.315,83300000.0
2009-11-19 03:07:00,89.315,89.32,89.31,89.315,155000001.0
2009-11-19 03:08:00,89.315,89.315,89.3,89.31,345000001.0
2009-11-19 03:09:00,89.31,89.31,89.3,89.305,124000001.0
2009-11-19 03:10:00,89.3,89.3,89.285,89.285,263200000.0
2009-11-19 03:11:00,89.29,89.295,89.28,89.285,92000000.0
2009-11-19 03:12:00,89.285,89.29,89.28,89.28,173800000.0
2009-11-19 03:13:00,89.285,89.29,89.28,89.285,237100000.0
2009-11-19 03:14:00,89.285,89.285,89.275,89.28,208700000.0
2009-11-19 03:15:00,89.285,89.285,89.255,89.26,516999999.0
2009-11-19 03:16:00,89.26,89.26,89.24,89.245,429300002.0
2009-11-19 03:17:00,89.245,89.255,89.245,89.25,284900000.0
2009-11-19 03:18:00,89.25,89.26,89.245,89.245,570700000.0
2009-11-19 03:19:00,89.245,89.27,89.245,89.27,443400000.0
2009-11-19 03:20:00,89.27,89.295,89.27,89.29,243200000.0
2009-11-19 03:21:00,89.29,89.295,89.285,89.285,278900000.0
2009-11-19 03:22:00,89.285,89.29,89.28,89.29,142800000.0
2009-11-19 03:23:00,89.29,89.295,89.275,89.275,175000000.0
2009-11-19 03:24:00,89.275,89.275,89.245,89.25,400300000.0
2009-11-19 03:25:00,89.25,89.26,89.25,89.26,95700000.0
2009-11-19 03:26:00,89.26,89.26,89.245,89.25,337800000.0
2009-11-19 03:27:00,89.25,89.25,89.23,89.245,295600000.0
2009-11-19 03:28:00,89.245,89.25,89.235,89.25,317200000.0
2009-11-19 03:29:00,89.25,89.255,89.23,89.255,487900000.0
2009-11-19 03:30:00,89.26,89.275,89.26,89.27,430500000.0
2009-11-19 03:31:00,89.27,89.29,89.27,89.29,257500000.0
2009-11-19 03:32:00,89.29,89.295,89.275,89.28,256600001.0
2009-11-19 03:33:00,89.28,89.28,89.245,89.255,483199998.0
2009-11-19 03:34:00,89.255,89.27,89.245,89.26,374300000.0
2009-11-19 03:35:00,89.26,89.26,89.25,89.26,153900000.0
2009-11-19 03:36:00,89.26,89.275,89.26,89.27,59100000.0
2009-11-19 03:37:00,89.27,89.28,89.27,89.28,29400000.0
2009-11-19 03:38:00,89.285,89.285,89.265,89.265,62800000.0
2009-11-19 03:39:00,89.265,89.27,89.26,89.27,112300000.0
2009-11-19 03:40:00,89.275,89.275,89.265,89.27,53500000.0
2009-11-19 03:41:00,89.27,89.285,89.27,89.27,488200000.0
2009-11-19 03:42:00,89.27,89.275,89.26,89.275,190700000.0
2009-11-19 03:43:00,89.28,89.28,89.24,89.245,197600000.0
2009-11-19 03:44:00,89.25,89.255,89.245,89.25,103400000.0
2009-11-19 03:45:00,89.25,89.25,89.23,89.23,216600001.0
2009-11-19 03:46:00,89.23,89.255,89.23,89.25,229100000.0
2009-11-19 03:47:00,89.255,89.255,89.24,89.245,151600000.0
2009-11-19 03:48:00,89.245,89.245,89.225,89.225,179200000.0
2009-11-19 03:49:00,89.235,89.235,89.21,89.21,148100000.0
2009-11-19 03:50:00,89.21,89.21,89.165,89.175,615000000.0
2009-11-19 03:51:00,89.175,89.18,89.14,89.15,611100000.0
2009-11-19 03:52:00,89.15,89.165,89.15,89.16,487500000.0
2009-11-19 03:53:00,89.165,89.18,89.155,89.17,550000001.0
2009-11-19 03:54:00,89.17,89.2,89.17,89.195,651300000.0
2009-11-19 03:55:00,89.19,89.195,89.165,89.185,756000000.0
2009-11-19 03:56:00,89.185,89.21,89.185,89.185,941600003.0
2009-11-19 03:57:00,89.195,89.195,89.175,89.18,395599999.0
2009-11-19 03:58:00,89.18,89.19,89.18,89.19,389400000.0
2009-11-19 03:59:00,89.19,89.19,89.175,89.175,278300001.0
2009-11-19 04:00:00,89.18,89.19,89.18,89.185,408799995.0
2009-11-19 04:01:00,89.185,89.2,89.18,89.19,729700000.0
2009-11-19 04:02:00,89.19,89.2,89.185,89.19,784000002.0
2009-11-19 04:03:00,89.185,89.19,89.185,89.185,221200000.0
2009-11-19 04:04:00,89.185,89.185,89.175,89.18,234900000.0
2009-11-19 04:05:00,89.18,89.19,89.18,89.18,425299999.0
2009-11-19 04:06:00,89.18,89.2,89.175,89.2,343600001.0
2009-11-19 04:07:00,89.2,89.2,89.185,89.195,1098000000.0
2009-11-19 04:08:00,89.19,89.215,89.19,89.215,1300700003.0
2009-11-19 04:09:00,89.215,89.215,89.195,89.2,819999997.0
2009-11-19 04:10:00,89.2,89.22,89.2,89.22,417799998.0
2009-11-19 04:11:00,89.22,89.23,89.205,89.205,371200000.0
2009-11-19 04:12:00,89.205,89.21,89.19,89.19,266800000.0
2009-11-19 04:13:00,89.19,89.21,89.19,89.205,262000000.0
2009-11-19 04:14:00,89.205,89.21,89.2,89.21,147400000.0
2009-11-19 04:15:00,89.21,89.22,89.2,89.2,460400000.0
2009-11-19 04:16:00,89.2,89.2,89.17,89.175,578200000.0
2009-11-19 04:17:00,89.175,89.175,89.15,89.15,470000001.0
2009-11-19 04:18:00,89.15,89.175,89.15,89.17,244700000.0
2009-11-19 04:19:00,89.17,89.18,89.16,89.17,576100000.0
2009-11-19 04:20:00,89.17,89.175,89.16,89.17,226500000.0
2009-11-19 04:21:00,89.17,89.17,89.12,89.15,791800001.0
2009-11-19 04:22:00,89.14,89.14,89.125,89.125,1086799994.0
2009-11-19 04:23:00,89.125,89.14,89.12,89.13,403900000.0
2009-11-19 04:24:00,89.13,89.16,89.13,89.16,356100000.0
2009-11-19 04:25:00,89.16,89.17,89.16,89.17,352200000.0
2009-11-19 04:26:00,89.17,89.17,89.165,89.165,78200000.0
2009-11-19 04:27:00,89.165,89.17,89.165,89.17,78900000.0
2009-11-19 04:28:00,89.17,89.22,89.17,89.21,407400000.0
2009-11-19 04:29:00,89.21,89.22,89.19,89.19,725400000.0
2009-11-19 04:30:00,89.19,89.19,89.18,89.19,190500000.0
2009-11-19 04:31:00,89.19,89.21,89.19,89.195,568100000.0
2009-11-19 04:32:00,89.195,89.2,89.19,89.19,210300000.0
2009-11-19 04:33:00,89.19,89.195,89.185,89.195,242500000.0
2009-11-19 04:34:00,89.195,89.2,89.185,89.19,235600000.0
2009-11-19 04:35:00,89.19,89.2,89.18,89.195,575900000.0
2009-11-19 04:36:00,89.195,89.205,89.195,89.2,276300000.0
2009-11-19 04:37:00,89.2,89.2,89.185,89.19,318799999.0
2009-11-19 04:38:00,89.19,89.2,89.185,89.195,403400000.0
2009-11-19 04:39:00,89.195,89.2,89.18,89.18,209300000.0
2009-11-19 04:40:00,89.185,89.185,89.17,89.17,293900000.0
2009-11-19 04:41:00,89.175,89.18,89.17,89.18,244200000.0
2009-11-19 04:42:00,89.175,89.19,89.175,89.185,290200000.0
2009-11-19 04:43:00,89.185,89.19,89.18,89.185,102800000.0
2009-11-19 04:44:00,89.185,89.185,89.16,89.165,454300000.0
2009-11-19 04:45:00,89.165,89.175,89.16,89.175,86600000.0
2009-11-19 04:46:00,89.175,89.18,89.17,89.18,130100000.0
2009-11-19 04:47:00,89.18,89.18,89.175,89.175,6800000.0
2009-11-19 04:48:00,89.175,89.185,89.17,89.18,243900000.0
2009-11-19 04:49:00,89.18,89.19,89.17,89.17,192600000.0
2009-11-19 04:50:00,89.17,89.17,89.17,89.17,55200000.0
2009-11-19 04:51:00,89.17,89.17,89.165,89.17,138999999.0
2009-11-19 04:52:00,89.17,89.18,89.17,89.175,116800000.0
2009-11-19 04:53:00,89.175,89.18,89.175,89.18,120000000.0
2009-11-19 04:54:00,89.18,89.18,89.175,89.18,139700000.0
2009-11-19 04:55:00,89.175,89.18,89.175,89.18,72300000.0
2009-11-19 04:56:00,89.18,89.18,89.175,89.18,168400000.0
2009-11-19 04:57:00,89.185,89.185,89.185,89.185,157100000.0
2009-11-19 04:58:00,89.185,89.19,89.185,89.185,225800000.0
2009-11-19 04:59:00,89.185,89.19,89.18,89.185,149600000.0
2009-11-19 05:00:00,89.185,89.19,89.185,89.19,49700000.0
2009-11-19 05:01:00,89.19,89.2,89.185,89.2,138899999.0
2009-11-19 05:02:00,89.21,89.21,89.2,89.21,257400000.0
2009-11-19 05:03:00,89.21,89.21,89.205,89.205,53600000.0
2009-11-19 05:04:00,89.205,89.205,89.19,89.195,137600000.0
2009-11-19 05:05:00,89.195,89.2,89.195,89.195,153300000.0
2009-11-19 05:06:00,89.195,89.2,89.19,89.195,159800000.0
2009-11-19 05:07:00,89.195,89.2,89.195,89.195,239400000.0
2009-11-19 05:08:00,89.195,89.2,89.19,89.19,175500000.0
2009-11-19 05:09:00,89.195,89.195,89.195,89.195,36000000.0
2009-11-19 05:10:00,89.195,89.195,89.175,89.185,235400000.0
2009-11-19 05:11:00,89.185,89.185,89.175,89.175,153200000.0
2009-11-19 05:12:00,89.175,89.18,89.17,89.175,193900000.0
2009-11-19 05:13:00,89.18,89.18,89.17,89.17,249800000.0
2009-11-19 05:14:00,89.17,89.17,89.165,89.17,176199999.0
2009-11-19 05:15:00,89.17,89.175,89.16,89.165,164700000.0
2009-11-19 05:16:00,89.165,89.17,89.16,89.16,250000000.0
2009-11-19 05:17:00,89.16,89.165,89.16,89.16,70400000.0
2009-11-19 05:18:00,89.16,89.165,89.16,89.16,352100000.0
2009-11-19 05:19:00,89.16,89.165,89.16,89.16,177600000.0
2009-11-19 05:20:00,89.16,89.16,89.16,89.16,205300000.0
2009-11-19 05:21:00,89.16,89.16,89.16,89.16,163800000.0
2009-11-19 05:22:00,89.16,89.16,89.155,89.16,74100000.0
2009-11-19 05:23:00,89.155,89.16,89.15,89.16,86800000.0
2009-11-19 05:24:00,89.16,89.16,89.15,89.15,36000000.0
2009-11-19 05:25:00,89.15,89.15,89.12,89.13,347099999.0
2009-11-19 05:26:00,89.125,89.15,89.125,89.145,114200000.0
2009-11-19 05:27:00,89.15,89.16,89.15,89.16,216800000.0
2009-11-19 05:28:00,89.16,89.165,89.16,89.165,125400000.0
2009-11-19 05:29:00,89.165,89.165,89.14,89.145,157200000.0
2009-11-19 05:30:00,89.145,89.145,89.125,89.14,240200000.0
2009-11-19 05:31:00,89.145,89.155,89.14,89.14,239800000.0
2009-11-19 05:32:00,89.14,89.15,89.135,89.145,178700000.0
2009-11-19 05:33:00,89.145,89.145,89.145,89.145,5800000.0
2009-11-19 05:34:00,89.14,89.15,89.14,89.14,325700000.0
2009-11-19 05:35:00,89.145,89.15,89.14,89.15,317700000.0
2009-11-19 05:36:00,89.15,89.15,89.14,89.15,205100000.0
2009-11-19 05:37:00,89.15,89.15,89.135,89.135,84000000.0
2009-11-19 05:38:00,89.135,89.14,89.135,89.135,53500000.0
2009-11-19 05:39:00,89.14,89.145,89.14,89.145,69900000.0
2009-11-19 05:40:00,89.145,89.175,89.145,89.16,229400000.0
2009-11-19 05:41:00,89.16,89.165,89.155,89.16,361000000.0
2009-11-19 05:42:00,89.16,89.16,89.16,89.16,27900000.0
2009-11-19 05:43:00,89.16,89.16,89.125,89.125,326499999.0
2009-11-19 05:44:00,89.125,89.155,89.125,89.15,118500000.0
2009-11-19 05:45:00,89.15,89.15,89.15,89.15,27200000.0
2009-11-19 05:46:00,89.15,89.15,89.13,89.135,235900001.0
2009-11-19 05:47:00,89.13,89.135,89.115,89.115,250900000.0
2009-11-19 05:48:00,89.115,89.125,89.095,89.1,592100001.0
2009-11-19 05:49:00,89.1,89.105,89.08,89.1,928999999.0
2009-11-19 05:50:00,89.1,89.1,89.085,89.095,737399996.0
2009-11-19 05:51:00,89.1,89.1,89.09,89.095,393800001.0
2009-11-19 05:52:00,89.095,89.105,89.08,89.095,544099999.0
2009-11-19 05:53:00,89.095,89.11,89.085,89.1,540299996.0
2009-11-19 05:54:00,89.1,89.1,89.08,89.09,504400004.0
2009-11-19 05:55:00,89.09,89.105,89.085,89.105,203899998.0
2009-11-19 05:56:00,89.105,89.11,89.095,89.095,79500000.0
2009-11-19 05:57:00,89.1,89.1,89.085,89.09,260100000.0
2009-11-19 05:58:00,89.095,89.095,89.075,89.09,289700001.0
2009-11-19 05:59:00,89.09,89.09,89.085,89.09,224300000.0
2009-11-19 06:00:00,89.1,89.115,89.095,89.115,392800000.0
2009-11-19 06:01:00,89.11,89.115,89.105,89.11,305000000.0
2009-11-19 06:02:00,89.11,89.11,89.105,89.105,153800000.0
2009-11-19 06:03:00,89.105,89.11,89.1,89.105,142900000.0
2009-11-19 06:04:00,89.105,89.115,89.105,89.115,159100000.0
2009-11-19 06:05:00,89.115,89.12,89.115,89.12,273200000.0
2009-11-19 06:06:00,89.12,89.125,89.09,89.09,325000000.0
2009-11-19 06:07:00,89.09,89.09,89.075,89.085,235100000.0
2009-11-19 06:08:00,89.085,89.105,89.085,89.105,180300000.0
2009-11-19 06:09:00,89.11,89.11,89.105,89.105,215500000.0
2009-11-19 06:10:00,89.11,89.115,89.105,89.115,168300000.0
2009-11-19 06:11:00,89.115,89.115,89.115,89.115,73600000.0
2009-11-19 06:12:00,89.115,89.115,89.105,89.105,278700000.0
2009-11-19 06:13:00,89.1,89.105,89.09,89.095,341900000.0
2009-11-19 06:14:00,89.095,89.1,89.08,89.095,484100000.0
2009-11-19 06:15:00,89.095,89.095,89.06,89.08,641099998.0
2009-11-19 06:16:00,89.08,89.09,89.08,89.08,550099999.0
2009-11-19 06:17:00,89.08,89.1,89.08,89.1,273400000.0
2009-11-19 06:18:00,89.1,89.1,89.1,89.1,180000000.0
2009-11-19 06:19:00,89.1,89.13,89.1,89.115,584500001.0
2009-11-19 06:20:00,89.12,89.12,89.115,89.115,95300000.0
2009-11-19 06:21:00,89.115,89.12,89.115,89.12,87300000.0
2009-11-19 06:22:00,89.12,89.13,89.115,89.13,211200000.0
2009-11-19 06:23:00,89.13,89.14,89.125,89.14,404600001.0
2009-11-19 06:24:00,89.14,89.14,89.125,89.125,377800000.0
2009-11-19 06:25:00,89.12,89.13,89.1,89.11,368999999.0
2009-11-19 06:26:00,89.11,89.115,89.105,89.115,154300000.0
2009-11-19 06:27:00,89.115,89.12,89.11,89.12,168600000.0
2009-11-19 06:28:00,89.12,89.13,89.12,89.13,163400000.0
2009-11-19 06:29:00,89.13,89.13,89.12,89.125,278600000.0
2009-11-19 06:30:00,89.125,89.125,89.12,89.125,143500000.0
2009-11-19 06:31:00,89.125,89.135,89.125,89.13,176300000.0
2009-11-19 06:32:00,89.13,89.16,89.13,89.155,426100000.0
2009-11-19 06:33:00,89.155,89.155,89.145,89.145,109600000.0
2009-11-19 06:34:00,89.145,89.15,89.14,89.15,250200000.0
2009-11-19 06:35:00,89.15,89.16,89.15,89.15,461500000.0
2009-11-19 06:36:00,89.15,89.15,89.12,89.13,351200000.0
2009-11-19 06:37:00,89.13,89.135,89.12,89.135,289800000.0
2009-11-19 06:38:00,89.135,89.14,89.125,89.13,179400000.0
2009-11-19 06:39:00,89.13,89.135,89.125,89.13,183200000.0
2009-11-19 06:40:00,89.13,89.13,89.12,89.125,196000000.0
2009-11-19 06:41:00,89.125,89.13,89.12,89.125,175200000.0
2009-11-19 06:42:00,89.12,89.12,89.1,89.105,192800000.0
2009-11-19 06:43:00,89.11,89.13,89.105,89.12,324900000.0
2009-11-19 06:44:00,89.12,89.125,89.105,89.12,359900000.0
2009-11-19 06:45:00,89.12,89.125,89.11,89.11,318100000.0
2009-11-19 06:46:00,89.11,89.115,89.105,89.115,145300000.0
2009-11-19 06:47:00,89.115,89.13,89.115,89.13,180000000.0
2009-11-19 06:48:00,89.13,89.13,89.115,89.12,183400000.0
2009-11-19 06:49:00,89.12,89.12,89.11,89.115,204700000.0
2009-11-19 06:50:00,89.115,89.12,89.105,89.115,284500000.0
2009-11-19 06:51:00,89.115,89.13,89.11,89.13,295800000.0
2009-11-19 06:52:00,89.13,89.15,89.125,89.15,189700000.0
2009-11-19 06:53:00,89.155,89.155,89.145,89.15,71500000.0
2009-11-19 06:54:00,89.145,89.15,89.135,89.14,262100001.0
2009-11-19 06:55:00,89.14,89.14,89.14,89.14,146800000.0
2009-11-19 06:56:00,89.14,89.14,89.13,89.14,168500001.0
2009-11-19 06:57:00,89.14,89.14,89.13,89.14,77499999.0
2009-11-19 06:58:00,89.14,89.145,89.135,89.145,119600001.0
2009-11-19 06:59:00,89.145,89.16,89.13,89.14,303700000.0
2009-11-19 07:00:00,89.14,89.15,89.14,89.15,122200000.0
2009-11-19 07:01:00,89.15,89.15,89.14,89.145,211500000.0
2009-11-19 07:02:00,89.15,89.155,89.145,89.145,114000000.0
2009-11-19 07:03:00,89.145,89.145,89.13,89.13,150000001.0
2009-11-19 07:04:00,89.13,89.13,89.105,89.11,250100000.0
2009-11-19 07:05:00,89.11,89.12,89.105,89.115,279900000.0
2009-11-19 07:06:00,89.115,89.14,89.115,89.14,158500000.0
2009-11-19 07:07:00,89.135,89.14,89.135,89.14,22800000.0
2009-11-19 07:08:00,89.14,89.14,89.14,89.14,1000000.0
2009-11-19 07:09:00,89.14,89.14,89.14,89.14,14800000.0
2009-11-19 07:10:00,89.14,89.15,89.14,89.15,100300000.0
2009-11-19 07:11:00,89.15,89.15,89.125,89.125,163200000.0
2009-11-19 07:12:00,89.125,89.135,89.125,89.135,73700000.0
2009-11-19 07:13:00,89.13,89.13,89.12,89.13,171900000.0
2009-11-19 07:14:00,89.13,89.13,89.12,89.125,212800000.0
2009-11-19 07:15:00,89.125,89.125,89.11,89.12,139200000.0
2009-11-19 07:16:00,89.11,89.12,89.11,89.12,168600000.0
2009-11-19 07:17:00,89.12,89.12,89.11,89.12,276200000.0
2009-11-19 07:18:00,89.12,89.13,89.115,89.12,119500000.0
2009-11-19 07:19:00,89.12,89.12,89.12,89.12,39800000.0
2009-11-19 07:20:00,89.12,89.12,89.11,89.11,265800000.0
2009-11-19 07:21:00,89.11,89.14,89.11,89.125,207300000.0
2009-11-19 07:22:00,89.125,89.13,89.125,89.13,74400000.0
2009-11-19 07:23:00,89.125,89.13,89.115,89.125,139200000.0
2009-11-19 07:24:00,89.125,89.125,89.125,89.125,39200000.0
2009-11-19 07:25:00,89.125,89.13,89.11,89.11,107500000.0
2009-11-19 07:26:00,89.115,89.12,89.11,89.12,180300000.0
2009-11-19 07:27:00,89.12,89.12,89.12,89.12,54900000.0
2009-11-19 07:28:00,89.12,89.13,89.12,89.13,56200000.0
2009-11-19 07:29:00,89.13,89.13,89.12,89.125,102400000.0
2009-11-19 07:30:00,89.13,89.13,89.13,89.13,162700000.0
2009-11-19 07:31:00,89.13,89.14,89.13,89.14,207800000.0
2009-11-19 07:32:00,89.14,89.14,89.14,89.14,11600000.0
2009-11-19 07:33:00,89.14,89.14,89.13,89.135,125000000.0
2009-11-19 07:34:00,89.13,89.14,89.125,89.13,124400000.0
2009-11-19 07:35:00,89.13,89.135,89.12,89.125,151400000.0
2009-11-19 07:36:00,89.125,89.13,89.115,89.115,157700000.0
2009-11-19 07:37:00,89.12,89.13,89.09,89.09,230900000.0
2009-11-19 07:38:00,89.09,89.09,89.085,89.09,100500000.0
2009-11-19 07:39:00,89.09,89.095,89.085,89.09,188500000.0
2009-11-19 07:40:00,89.09,89.12,89.085,89.12,446700000.0
2009-11-19 07:41:00,89.12,89.12,89.11,89.115,232400000.0
2009-11-19 07:42:00,89.115,89.115,89.11,89.11,93900000.0
2009-11-19 07:43:00,89.11,89.11,89.1,89.105,204100000.0
2009-11-19 07:44:00,89.105,89.11,89.1,89.105,263300000.0
2009-11-19 07:45:00,89.105,89.11,89.105,89.11,101700000.0
2009-11-19 07:46:00,89.115,89.12,89.11,89.12,98500000.0
2009-11-19 07:47:00,89.12,89.12,89.105,89.11,163400000.0
2009-11-19 07:48:00,89.11,89.115,89.11,89.115,25400000.0
2009-11-19 07:49:00,89.115,89.115,89.115,89.115,22400000.0
2009-11-19 07:50:00,89.115,89.12,89.115,89.115,143400000.0
2009-11-19 07:51:00,89.115,89.12,89.115,89.12,47400000.0
2009-11-19 07:52:00,89.12,89.13,89.12,89.12,101900000.0
2009-11-19 07:53:00,89.12,89.12,89.115,89.12,112300000.0
2009-11-19 07:54:00,89.12,89.12,89.115,89.12,92800001.0
2009-11-19 07:55:00,89.12,89.12,89.115,89.115,111800000.0
2009-11-19 07:56:00,89.115,89.125,89.115,89.125,42200000.0
2009-11-19 07:57:00,89.125,89.125,89.11,89.11,211700000.0
2009-11-19 07:58:00,89.115,89.125,89.11,89.12,334100001.0
2009-11-19 07:59:00,89.12,89.13,89.115,89.13,217200000.0
2009-11-19 08:00:00,89.125,89.13,89.105,89.11,433099999.0
2009-11-19 08:01:00,89.115,89.115,89.09,89.1,341200000.0
2009-11-19 08:02:00,89.1,89.105,89.1,89.1,112100000.0
2009-11-19 08:03:00,89.1,89.1,89.09,89.09,154700000.0
2009-11-19 08:04:00,89.09,89.11,89.09,89.09,266699999.0
2009-11-19 08:05:00,89.09,89.1,89.075,89.09,253700001.0
2009-11-19 08:06:00,89.085,89.09,89.075,89.09,147700000.0
2009-11-19 08:07:00,89.085,89.09,89.08,89.08,47400000.0
2009-11-19 08:08:00,89.08,89.08,89.025,89.05,1034299997.0
2009-11-19 08:09:00,89.045,89.07,89.045,89.05,369200000.0
2009-11-19 08:10:00,89.05,89.07,89.05,89.06,757899997.0
2009-11-19 08:11:00,89.055,89.07,89.055,89.065,945399993.0
2009-11-19 08:12:00,89.07,89.07,89.045,89.045,1456799991.0
2009-11-19 08:13:00,89.045,89.05,89.035,89.05,231499999.0
2009-11-19 08:14:00,89.05,89.05,89.04,89.04,260800000.0
2009-11-19 08:15:00,89.04,89.05,89.04,89.05,306200000.0
2009-11-19 08:16:00,89.05,89.055,89.04,89.055,474600000.0
2009-11-19 08:17:00,89.055,89.075,89.045,89.07,1483400006.0
2009-11-19 08:18:00,89.08,89.08,89.07,89.075,454499999.0
2009-11-19 08:19:00,89.075,89.085,89.07,89.08,194900000.0
2009-11-19 08:20:00,89.08,89.09,89.07,89.075,493000000.0
2009-11-19 08:21:00,89.08,89.08,89.07,89.08,299500000.0
2009-11-19 08:22:00,89.085,89.085,89.07,89.07,271300000.0
2009-11-19 08:23:00,89.075,89.08,89.075,89.075,131700000.0
2009-11-19 08:24:00,89.075,89.08,89.07,89.08,237600000.0
2009-11-19 08:25:00,89.08,89.08,89.07,89.07,54800000.0
2009-11-19 08:26:00,89.07,89.07,89.055,89.055,164600000.0
2009-11-19 08:27:00,89.055,89.065,89.04,89.065,246800000.0
2009-11-19 08:28:00,89.065,89.065,89.065,89.065,235700002.0
2009-11-19 08:29:00,89.065,89.075,89.065,89.07,193900000.0
2009-11-19 08:30:00,89.065,89.07,89.06,89.065,166400000.0
2009-11-19 08:31:00,89.065,89.07,89.065,89.065,62900000.0
2009-11-19 08:32:00,89.065,89.07,89.065,89.07,45000000.0
2009-11-19 08:33:00,89.07,89.08,89.07,89.08,148000000.0
2009-11-19 08:34:00,89.08,89.08,89.08,89.08,64800000.0
2009-11-19 08:35:00,89.08,89.1,89.08,89.09,183500000.0
2009-11-19 08:36:00,89.09,89.12,89.09,89.11,315900000.0
2009-11-19 08:37:00,89.11,89.115,89.1,89.1,197300000.0
2009-11-19 08:38:00,89.1,89.1,89.09,89.09,181800000.0
2009-11-19 08:39:00,89.09,89.1,89.08,89.085,206500000.0
2009-11-19 08:40:00,89.09,89.09,89.08,89.09,196400000.0
2009-11-19 08:41:00,89.09,89.09,89.09,89.09,122800000.0
2009-11-19 08:42:00,89.09,89.09,89.085,89.085,19200000.0
2009-11-19 08:43:00,89.085,89.09,89.08,89.09,234800000.0
2009-11-19 08:44:00,89.09,89.095,89.09,89.09,180400000.0
2009-11-19 08:45:00,89.09,89.11,89.09,89.1,135200000.0
2009-11-19 08:46:00,89.1,89.1,89.1,89.1,118400000.0
2009-11-19 08:47:00,89.1,89.105,89.095,89.095,187800000.0
2009-11-19 08:48:00,89.095,89.1,89.08,89.085,208800000.0
2009-11-19 08:49:00,89.085,89.085,89.075,89.08,153300000.0
2009-11-19 08:50:00,89.08,89.08,89.06,89.06,177400000.0
2009-11-19 08:51:00,89.07,89.07,89.05,89.06,287200000.0
2009-11-19 08:52:00,89.06,89.06,89.05,89.06,112600000.0
2009-11-19 08:53:00,89.06,89.06,89.05,89.06,354200000.0
2009-11-19 08:54:00,89.06,89.06,89.06,89.06,187700000.0
2009-11-19 08:55:00,89.06,89.07,89.055,89.06,198200000.0
2009-11-19 08:56:00,89.06,89.07,89.055,89.07,84200000.0
2009-11-19 08:57:00,89.07,89.07,89.06,89.07,132200000.0
2009-11-19 08:58:00,89.07,89.07,89.07,89.07,155400000.0
2009-11-19 08:59:00,89.07,89.07,89.055,89.06,313000000.0
2009-11-19 09:00:00,89.06,89.06,89.02,89.03,506999999.0
2009-11-19 09:01:00,89.025,89.065,89.025,89.06,602899993.0
2009-11-19 09:02:00,89.06,89.07,89.06,89.07,326200000.0
2009-11-19 09:03:00,89.07,89.07,89.06,89.07,428800004.0
2009-11-19 09:04:00,89.08,89.08,89.07,89.075,741800003.0
2009-11-19 09:05:00,89.075,89.075,89.04,89.05,960800001.0
2009-11-19 09:06:00,89.05,89.05,89.04,89.04,615699999.0
2009-11-19 09:07:00,89.045,89.045,88.985,89.01,687899996.0
2009-11-19 09:08:00,89.01,89.02,89.0,89.02,578399999.0
2009-11-19 09:09:00,89.02,89.03,89.0,89.03,722499996.0
2009-11-19 09:10:00,89.03,89.03,88.98,88.98,740399996.0
2009-11-19 09:11:00,88.98,88.98,88.915,88.955,832899993.0
2009-11-19 09:12:00,88.955,88.965,88.94,88.95,1169099994.0
2009-11-19 09:13:00,88.95,88.975,88.95,88.955,1625799998.0
2009-11-19 09:14:00,88.97,88.99,88.955,88.98,669499998.0
2009-11-19 09:15:00,88.98,89.0,88.98,89.0,786000002.0
2009-11-19 09:16:00,89.0,89.0,88.97,88.97,420900000.0
2009-11-19 09:17:00,88.97,88.97,88.91,88.95,1323299993.0
2009-11-19 09:18:00,88.955,88.975,88.955,88.965,397700002.0
2009-11-19 09:19:00,88.965,88.97,88.955,88.965,588400000.0
2009-11-19 09:20:00,88.965,88.98,88.96,88.97,362699998.0
2009-11-19 09:21:00,88.97,88.97,88.96,88.96,492899996.0
2009-11-19 09:22:00,88.96,88.96,88.93,88.94,677699998.0
2009-11-19 09:23:00,88.94,88.96,88.94,88.96,457600000.0
2009-11-19 09:24:00,88.96,88.965,88.945,88.965,206399999.0
2009-11-19 09:25:00,88.965,88.965,88.94,88.94,421000001.0
2009-11-19 09:26:00,88.94,88.94,88.93,88.94,308000001.0
2009-11-19 09:27:00,88.94,88.96,88.94,88.945,225000000.0
2009-11-19 09:28:00,88.945,88.95,88.94,88.95,136700000.0
2009-11-19 09:29:00,88.95,88.96,88.95,88.95,336800000.0
2009-11-19 09:30:00,88.95,88.95,88.94,88.94,436099997.0
2009-11-19 09:31:00,88.94,88.95,88.935,88.935,330200000.0
2009-11-19 09:32:00,88.935,88.95,88.935,88.935,150700000.0
2009-11-19 09:33:00,88.93,88.93,88.925,88.93,337600000.0
2009-11-19 09:34:00,88.93,88.93,88.915,88.93,539699997.0
2009-11-19 09:35:00,88.93,88.93,88.885,88.91,930999998.0
2009-11-19 09:36:00,88.91,88.925,88.905,88.91,604800000.0
2009-11-19 09:37:00,88.91,88.915,88.9,88.91,284600001.0
2009-11-19 09:38:00,88.92,88.93,88.91,88.915,485499998.0
2009-11-19 09:39:00,88.915,88.92,88.91,88.92,402299998.0
2009-11-19 09:40:00,88.92,88.925,88.92,88.92,200800000.0
2009-11-19 09:41:00,88.92,88.95,88.91,88.95,429400001.0
2009-11-19 09:42:00,88.95,88.97,88.94,88.96,725600001.0
2009-11-19 09:43:00,88.96,88.96,88.925,88.95,693500000.0
2009-11-19 09:44:00,88.95,88.965,88.935,88.945,920299998.0
2009-11-19 09:45:00,88.945,88.955,88.92,88.95,851700003.0
2009-11-19 09:46:00,88.95,88.955,88.9,88.9,589200001.0
2009-11-19 09:47:00,88.9,88.91,88.85,88.885,932900000.0
2009-11-19 09:48:00,88.885,88.92,88.88,88.9,498700001.0
2009-11-19 09:49:00,88.9,88.93,88.89,88.895,484100002.0
2009-11-19 09:50:00,88.905,88.945,88.9,88.94,498900002.0
2009-11-19 09:51:00,88.94,88.95,88.9,88.905,516800000.0
2009-11-19 09:52:00,88.905,88.955,88.9,88.95,742500002.0
2009-11-19 09:53:00,88.95,88.96,88.94,88.96,863600000.0
2009-11-19 09:54:00,88.96,88.96,88.95,88.96,330700000.0
2009-11-19 09:55:00,88.96,89.005,88.96,89.005,1057799997.0
2009-11-19 09:56:00,89.005,89.03,88.995,89.01,1131599999.0
2009-11-19 09:57:00,89.01,89.01,88.95,88.955,628799999.0
2009-11-19 09:58:00,88.955,88.955,88.94,88.95,757000002.0
2009-11-19 09:59:00,88.95,88.955,88.91,88.91,774700001.0
2009-11-19 10:00:00,88.91,88.93,88.9,88.92,730300003.0
2009-11-19 10:01:00,88.92,88.92,88.85,88.85,991300001.0
2009-11-19 10:02:00,88.85,88.875,88.835,88.84,843700000.0
2009-11-19 10:03:00,88.84,88.87,88.835,88.84,947100001.0
2009-11-19 10:04:00,88.84,88.87,88.835,88.86,1085399991.0
2009-11-19 10:05:00,88.86,88.89,88.85,88.89,691200000.0
2009-11-19 10:06:00,88.89,88.945,88.89,88.935,710199999.0
2009-11-19 10:07:00,88.935,88.94,88.915,88.93,870600001.0
2009-11-19 10:08:00,88.93,88.965,88.925,88.955,677499999.0
2009-11-19 10:09:00,88.955,88.97,88.94,88.945,702600000.0
2009-11-19 10:10:00,88.945,88.96,88.92,88.96,774100006.0
2009-11-19 10:11:00,88.96,88.97,88.955,88.965,680299998.0
2009-11-19 10:12:00,88.97,88.97,88.935,88.94,630500005.0
2009-11-19 10:13:00,88.945,88.945,88.905,88.91,770700002.0
2009-11-19 10:14:00,88.905,88.955,88.905,88.95,1127200004.0
2009-11-19 10:15:00,88.95,88.975,88.93,88.93,795000004.0
2009-11-19 10:16:00,88.935,88.98,88.935,88.97,1033600007.0
2009-11-19 10:17:00,88.965,88.99,88.95,88.95,1150199996.0
2009-11-19 10:18:00,88.95,88.98,88.95,88.97,1185599998.0
2009-11-19 10:19:00,88.97,89.03,88.95,88.96,1289300009.0
2009-11-19 10:20:00,88.96,89.015,88.96,88.965,733600004.0
2009-11-19 10:21:00,88.965,89.0,88.96,89.0,572100003.0
2009-11-19 10:22:00,89.005,89.015,88.965,88.965,654400007.0
2009-11-19 10:23:00,88.965,88.99,88.965,88.99,767800013.0
2009-11-19 10:24:00,88.99,89.015,88.99,89.01,819999995.0
2009-11-19 10:25:00,89.01,89.025,88.99,88.99,344599998.0
2009-11-19 10:26:00,88.99,88.99,88.98,88.99,573300000.0
2009-11-19 10:27:00,88.99,89.015,88.985,89.01,642199997.0
2009-11-19 10:28:00,89.01,89.03,89.01,89.02,906099982.0
2009-11-19 10:29:00,89.02,89.025,89.015,89.02,393799999.0
2009-11-19 10:30:00,89.02,89.02,88.985,88.99,903100002.0
2009-11-19 10:31:00,88.99,88.995,88.985,88.995,326899999.0
2009-11-19 10:32:00,88.995,89.03,88.995,89.015,457800001.0
2009-11-19 10:33:00,89.02,89.025,88.99,89.0,453700000.0
2009-11-19 10:34:00,89.0,89.005,88.99,88.995,354700000.0
2009-11-19 10:35:00,88.995,89.01,88.995,89.01,288500000.0
2009-11-19 10:36:00,89.01,89.04,89.01,89.03,460700000.0
2009-11-19 10:37:00,89.03,89.04,89.02,89.04,620200003.0
2009-11-19 10:38:00,89.04,89.045,89.005,89.025,528100000.0
2009-11-19 10:39:00,89.025,89.045,89.025,89.04,558499999.0
2009-11-19 10:40:00,89.04,89.065,89.03,89.05,796199996.0
2009-11-19 10:41:00,89.05,89.06,89.05,89.05,788699997.0
2009-11-19 10:42:00,89.055,89.065,89.05,89.065,473299998.0
2009-11-19 10:43:00,89.065,89.07,89.06,89.06,139200000.0
2009-11-19 10:44:00,89.06,89.07,89.055,89.07,447300001.0
2009-11-19 10:45:00,89.07,89.09,89.07,89.085,384800000.0
2009-11-19 10:46:00,89.085,89.09,89.055,89.06,564400002.0
2009-11-19 10:47:00,89.06,89.065,89.06,89.06,159300000.0
2009-11-19 10:48:00,89.06,89.06,89.05,89.055,540100008.0
2009-11-19 10:49:00,89.055,89.075,89.05,89.065,470700001.0
2009-11-19 10:50:00,89.07,89.085,89.07,89.08,540000000.0
2009-11-19 10:51:00,89.08,89.09,89.08,89.09,242100000.0
2009-11-19 10:52:00,89.085,89.1,89.085,89.095,265200001.0
2009-11-19 10:53:00,89.1,89.11,89.09,89.095,322199994.0
2009-11-19 10:54:00,89.095,89.1,89.08,89.085,352100003.0
2009-11-19 10:55:00,89.085,89.085,89.075,89.075,305100000.0
2009-11-19 10:56:00,89.08,89.085,89.07,89.08,424700003.0
2009-11-19 10:57:00,89.08,89.09,89.08,89.085,431000000.0
2009-11-19 10:58:00,89.085,89.09,89.075,89.08,265700000.0
2009-11-19 10:59:00,89.08,89.11,89.08,89.09,381400003.0
2009-11-19 11:00:00,89.09,89.12,89.09,89.12,366400000.0
2009-11-19 11:01:00,89.115,89.12,89.105,89.12,475500004.0
2009-11-19 11:02:00,89.115,89.12,89.11,89.12,280499998.0
2009-11-19 11:03:00,89.12,89.12,89.105,89.11,259600001.0
2009-11-19 11:04:00,89.11,89.11,89.08,89.105,357600003.0
2009-11-19 11:05:00,89.105,89.115,89.105,89.11,256100000.0
2009-11-19 11:06:00,89.11,89.11,89.08,89.09,544700002.0
2009-11-19 11:07:00,89.085,89.09,89.06,89.08,470100002.0
2009-11-19 11:08:00,89.08,89.08,89.07,89.07,360400000.0
2009-11-19 11:09:00,89.07,89.08,89.065,89.07,400300002.0
2009-11-19 11:10:00,89.07,89.07,89.05,89.06,314300001.0
2009-11-19 11:11:00,89.06,89.07,89.055,89.07,442000003.0
2009-11-19 11:12:00,89.07,89.08,89.06,89.065,715900008.0
2009-11-19 11:13:00,89.06,89.07,89.055,89.07,380600005.0
2009-11-19 11:14:00,89.07,89.07,89.045,89.05,879700006.0
2009-11-19 11:15:00,89.05,89.05,89.02,89.03,717899998.0
2009-11-19 11:16:00,89.03,89.03,89.005,89.03,902500004.0
2009-11-19 11:17:00,89.03,89.03,89.01,89.02,539800000.0
2009-11-19 11:18:00,89.02,89.045,89.01,89.04,716200000.0
2009-11-19 11:19:00,89.04,89.04,89.01,89.015,690399999.0
2009-11-19 11:20:00,89.015,89.04,89.01,89.04,693000003.0
2009-11-19 11:21:00,89.04,89.05,89.035,89.045,412300000.0
2009-11-19 11:22:00,89.045,89.05,89.04,89.045,232000000.0
2009-11-19 11:23:00,89.05,89.065,89.04,89.05,748299999.0
2009-11-19 11:24:00,89.05,89.07,89.05,89.07,512899996.0
2009-11-19 11:25:00,89.065,89.08,89.055,89.06,943899997.0
2009-11-19 11:26:00,89.055,89.055,89.025,89.03,506300001.0
2009-11-19 11:27:00,89.03,89.04,89.025,89.03,329199999.0
2009-11-19 11:28:00,89.03,89.04,89.03,89.03,690299999.0
2009-11-19 11:29:00,89.035,89.045,89.035,89.04,490499997.0
2009-11-19 11:30:00,89.04,89.06,89.04,89.06,634499999.0
2009-11-19 11:31:00,89.06,89.06,89.04,89.05,673000000.0
2009-11-19 11:32:00,89.05,89.075,89.05,89.07,747900005.0
2009-11-19 11:33:00,89.075,89.08,89.045,89.05,618999999.0
2009-11-19 11:34:00,89.05,89.055,89.05,89.05,289900000.0
2009-11-19 11:35:00,89.05,89.06,89.05,89.05,261800001.0
2009-11-19 11:36:00,89.05,89.07,89.05,89.07,482500000.0
2009-11-19 11:37:00,89.07,89.075,89.065,89.07,485500000.0
2009-11-19 11:38:00,89.07,89.08,89.04,89.05,602200001.0
2009-11-19 11:39:00,89.05,89.07,89.045,89.06,384300000.0
2009-11-19 11:40:00,89.06,89.07,89.055,89.06,259000000.0
2009-11-19 11:41:00,89.06,89.065,89.06,89.06,125500000.0
2009-11-19 11:42:00,89.06,89.06,89.05,89.055,654299999.0
2009-11-19 11:43:00,89.055,89.06,89.05,89.05,403999999.0
2009-11-19 11:44:00,89.055,89.06,89.05,89.05,183400002.0
2009-11-19 11:45:00,89.05,89.055,89.05,89.05,276700000.0
2009-11-19 11:46:00,89.05,89.06,89.05,89.05,550600002.0
2009-11-19 11:47:00,89.05,89.05,89.04,89.04,628700000.0
2009-11-19 11:48:00,89.04,89.04,89.02,89.035,475799999.0
2009-11-19 11:49:00,89.035,89.04,89.03,89.03,300299999.0
2009-11-19 11:50:00,89.03,89.03,89.0,89.005,454400000.0
2009-11-19 11:51:00,89.005,89.03,89.0,89.01,469199999.0
2009-11-19 11:52:00,89.01,89.03,89.01,89.02,174800000.0
2009-11-19 11:53:00,89.02,89.025,89.015,89.02,133900000.0
2009-11-19 11:54:00,89.02,89.02,89.02,89.02,100900000.0
2009-11-19 11:55:00,89.02,89.025,89.015,89.02,167000000.0
2009-11-19 11:56:00,89.02,89.02,88.98,88.99,595300000.0
2009-11-19 11:57:00,88.99,89.01,88.98,88.99,478800000.0
2009-11-19 11:58:00,88.99,88.99,88.935,88.955,1035900001.0
2009-11-19 11:59:00,88.945,88.95,88.935,88.94,653800007.0
2009-11-19 12:00:00,88.94,88.955,88.94,88.945,490000000.0
2009-11-19 12:01:00,88.945,88.96,88.935,88.94,859900001.0
2009-11-19 12:02:00,88.95,88.955,88.93,88.95,687100000.0
2009-11-19 12:03:00,88.95,88.955,88.94,88.95,423899999.0
2009-11-19 12:04:00,88.95,88.97,88.945,88.96,655300007.0
2009-11-19 12:05:00,88.97,88.98,88.965,88.975,586400000.0
2009-11-19 12:06:00,88.975,88.99,88.975,88.98,379000001.0
2009-11-19 12:07:00,88.98,88.98,88.965,88.965,358500002.0
2009-11-19 12:08:00,88.965,88.965,88.94,88.95,590499999.0
2009-11-19 12:09:00,88.95,88.955,88.94,88.95,344199999.0
2009-11-19 12:10:00,88.95,88.95,88.92,88.93,600600002.0
2009-11-19 12:11:00,88.93,88.96,88.93,88.96,230900000.0
2009-11-19 12:12:00,88.96,88.965,88.955,88.955,85400000.0
2009-11-19 12:13:00,88.955,88.96,88.94,88.94,307100001.0
2009-11-19 12:14:00,88.94,88.965,88.94,88.96,395400000.0
2009-11-19 12:15:00,88.96,88.97,88.945,88.95,717899999.0
2009-11-19 12:16:00,88.95,88.95,88.925,88.93,336300001.0
2009-11-19 12:17:00,88.93,88.93,88.905,88.92,346600004.0
2009-11-19 12:18:00,88.92,88.92,88.89,88.89,572900000.0
2009-11-19 12:19:00,88.89,88.91,88.875,88.9,828099998.0
2009-11-19 12:20:00,88.9,88.955,88.9,88.94,604699998.0
2009-11-19 12:21:00,88.94,88.94,88.93,88.935,354699999.0
2009-11-19 12:22:00,88.935,88.94,88.93,88.94,272899997.0
2009-11-19 12:23:00,88.95,88.96,88.945,88.95,658399993.0
2009-11-19 12:24:00,88.95,88.96,88.94,88.96,303700001.0
2009-11-19 12:25:00,88.955,88.955,88.94,88.95,402600000.0
2009-11-19 12:26:00,88.95,88.975,88.95,88.97,308800000.0
2009-11-19 12:27:00,88.97,88.97,88.96,88.97,498100000.0
2009-11-19 12:28:00,88.97,88.97,88.96,88.97,188400000.0
2009-11-19 12:29:00,88.96,88.965,88.96,88.96,148600000.0
2009-11-19 12:30:00,88.96,88.96,88.95,88.955,396700001.0
2009-11-19 12:31:00,88.955,88.96,88.95,88.95,341800001.0
2009-11-19 12:32:00,88.95,88.95,88.93,88.93,263900001.0
2009-11-19 12:33:00,88.93,88.94,88.92,88.925,605100001.0
2009-11-19 12:34:00,88.93,88.93,88.915,88.92,389900000.0
2009-11-19 12:35:00,88.915,88.93,88.915,88.92,176800000.0
2009-11-19 12:36:00,88.92,88.93,88.92,88.925,149400000.0
2009-11-19 12:37:00,88.925,88.93,88.925,88.93,76000000.0
2009-11-19 12:38:00,88.93,88.945,88.93,88.94,153400000.0
2009-11-19 12:39:00,88.94,88.965,88.94,88.965,188600000.0
2009-11-19 12:40:00,88.97,88.97,88.965,88.965,220000000.0
2009-11-19 12:41:00,88.96,88.98,88.96,88.975,162300000.0
2009-11-19 12:42:00,88.98,88.99,88.975,88.975,332300000.0
2009-11-19 12:43:00,88.975,88.99,88.975,88.99,221300000.0
2009-11-19 12:44:00,88.99,88.99,88.99,88.99,142500000.0
2009-11-19 12:45:00,88.99,89.0,88.99,88.99,203200000.0
2009-11-19 12:46:00,88.99,89.0,88.965,88.995,674299999.0
2009-11-19 12:47:00,88.995,88.995,88.955,88.96,429900000.0
2009-11-19 12:48:00,88.96,88.96,88.945,88.955,591000000.0
2009-11-19 12:49:00,88.96,88.975,88.96,88.975,353700001.0
2009-11-19 12:50:00,88.975,88.98,88.97,88.975,488900004.0
2009-11-19 12:51:00,88.975,88.975,88.94,88.95,412100001.0
2009-11-19 12:52:00,88.945,88.97,88.945,88.97,306400000.0
2009-11-19 12:53:00,88.965,88.97,88.965,88.97,88000000.0
2009-11-19 12:54:00,88.965,88.965,88.935,88.95,430100000.0
2009-11-19 12:55:00,88.945,88.96,88.94,88.96,140199999.0
2009-11-19 12:56:00,88.96,88.97,88.96,88.96,230600000.0
2009-11-19 12:57:00,88.96,88.96,88.955,88.96,115800000.0
2009-11-19 12:58:00,88.96,88.96,88.95,88.96,394800001.0
2009-11-19 12:59:00,88.96,88.96,88.94,88.945,363100000.0
2009-11-19 13:00:00,88.94,88.955,88.94,88.95,183900000.0
2009-11-19 13:01:00,88.945,88.95,88.94,88.95,280300001.0
2009-11-19 13:02:00,88.945,88.95,88.94,88.95,266599998.0
2009-11-19 13:03:00,88.95,88.95,88.94,88.95,356599996.0
2009-11-19 13:04:00,88.95,88.96,88.94,88.95,467999994.0
2009-11-19 13:05:00,88.95,88.965,88.95,88.96,512800002.0
2009-11-19 13:06:00,88.96,88.96,88.95,88.95,170200000.0
2009-11-19 13:07:00,88.95,88.97,88.95,88.97,231899998.0
2009-11-19 13:08:00,88.97,88.97,88.97,88.97,75200000.0
2009-11-19 13:09:00,88.97,88.97,88.97,88.97,98400000.0
2009-11-19 13:10:00,88.97,88.985,88.97,88.98,68800000.0
2009-11-19 13:11:00,88.985,88.99,88.985,88.99,350499999.0
2009-11-19 13:12:00,88.99,88.995,88.99,88.99,171399998.0
2009-11-19 13:13:00,88.99,88.995,88.985,88.985,245700001.0
2009-11-19 13:14:00,88.985,89.01,88.985,89.0,504499998.0
2009-11-19 13:15:00,88.995,89.01,88.995,89.0,387599998.0
2009-11-19 13:16:00,89.005,89.01,89.0,89.005,135600000.0
2009-11-19 13:17:00,89.005,89.015,89.0,89.015,498099996.0
2009-11-19 13:18:00,89.015,89.02,89.01,89.015,749300000.0
2009-11-19 13:19:00,89.015,89.02,88.99,88.99,410700002.0
2009-11-19 13:20:00,88.995,88.995,88.99,88.99,244000000.0
2009-11-19 13:21:00,88.99,88.99,88.98,88.98,318399999.0
2009-11-19 13:22:00,88.985,89.0,88.98,88.99,408000000.0
2009-11-19 13:23:00,88.99,89.01,88.99,89.0,671400003.0
2009-11-19 13:24:00,89.0,89.025,88.985,89.025,536900000.0
2009-11-19 13:25:00,89.025,89.025,89.01,89.02,1055700012.0
2009-11-19 13:26:00,89.015,89.03,89.01,89.03,915099996.0
2009-11-19 13:27:00,89.03,89.04,89.02,89.025,474899996.0
2009-11-19 13:28:00,89.025,89.03,89.0,89.0,832400001.0
2009-11-19 13:29:00,89.0,89.01,89.0,89.0,350599998.0
2009-11-19 13:30:00,89.0,89.0,88.98,88.98,273500000.0
2009-11-19 13:31:00,88.98,88.98,88.97,88.97,655799999.0
2009-11-19 13:32:00,88.97,89.005,88.97,89.0,496599994.0
2009-11-19 13:33:00,89.0,89.01,88.985,88.99,445800000.0
2009-11-19 13:34:00,88.985,88.99,88.98,88.985,324000000.0
2009-11-19 13:35:00,88.98,88.99,88.975,88.98,318400000.0
2009-11-19 13:36:00,88.98,89.0,88.98,89.0,274300000.0
2009-11-19 13:37:00,89.0,89.0,88.99,88.995,229400000.0
2009-11-19 13:38:00,88.995,89.015,88.99,89.015,303200000.0
2009-11-19 13:39:00,89.015,89.025,89.015,89.02,449900000.0
2009-11-19 13:40:00,89.02,89.02,88.99,89.0,198400000.0
2009-11-19 13:41:00,89.0,89.0,88.985,88.99,215800000.0
2009-11-19 13:42:00,88.985,89.0,88.98,89.0,218800003.0
2009-11-19 13:43:00,89.0,89.0,88.99,88.99,384600002.0
2009-11-19 13:44:00,88.99,88.99,88.975,88.975,264700002.0
2009-11-19 13:45:00,88.975,88.975,88.95,88.955,591599997.0
2009-11-19 13:46:00,88.955,88.96,88.945,88.95,806899991.0
2009-11-19 13:47:00,88.95,88.955,88.915,88.915,1172600000.0
2009-11-19 13:48:00,88.915,88.95,88.915,88.95,977999997.0
2009-11-19 13:49:00,88.95,88.96,88.92,88.93,638599997.0
2009-11-19 13:50:00,88.93,88.93,88.89,88.92,785300000.0
2009-11-19 13:51:00,88.92,88.92,88.915,88.915,242400001.0
2009-11-19 13:52:00,88.92,88.925,88.92,88.92,299300007.0
2009-11-19 13:53:00,88.92,88.92,88.915,88.915,132500000.0
2009-11-19 13:54:00,88.92,88.93,88.91,88.92,576400004.0
2009-11-19 13:55:00,88.92,88.925,88.92,88.92,419700002.0
2009-11-19 13:56:00,88.92,88.92,88.9,88.9,543999999.0
2009-11-19 13:57:00,88.9,88.915,88.9,88.91,685499998.0
2009-11-19 13:58:00,88.92,88.925,88.91,88.915,614199999.0
2009-11-19 13:59:00,88.915,88.92,88.91,88.92,474799999.0
2009-11-19 14:00:00,88.92,88.92,88.905,88.92,411300000.0
2009-11-19 14:01:00,88.92,88.93,88.92,88.92,681999998.0
2009-11-19 14:02:00,88.92,88.93,88.92,88.93,328499998.0
2009-11-19 14:03:00,88.93,88.93,88.89,88.915,717599998.0
2009-11-19 14:04:00,88.915,88.915,88.885,88.905,647299996.0
2009-11-19 14:05:00,88.905,88.91,88.905,88.91,321600000.0
2009-11-19 14:06:00,88.91,88.925,88.9,88.915,359700001.0
2009-11-19 14:07:00,88.92,88.93,88.92,88.92,354899995.0
2009-11-19 14:08:00,88.92,88.94,88.92,88.935,467699998.0
2009-11-19 14:09:00,88.935,88.94,88.925,88.94,458999999.0
2009-11-19 14:10:00,88.935,88.945,88.935,88.94,366900000.0
2009-11-19 14:11:00,88.94,88.95,88.925,88.925,339400000.0
2009-11-19 14:12:00,88.925,88.93,88.915,88.925,291100001.0
2009-11-19 14:13:00,88.925,88.93,88.925,88.93,130400000.0
2009-11-19 14:14:00,88.93,88.935,88.92,88.935,301700004.0
2009-11-19 14:15:00,88.935,88.945,88.93,88.94,281699999.0
2009-11-19 14:16:00,88.935,88.955,88.935,88.95,222400001.0
2009-11-19 14:17:00,88.955,88.965,88.955,88.955,208900000.0
2009-11-19 14:18:00,88.95,88.96,88.895,88.9,819900001.0
2009-11-19 14:19:00,88.9,88.905,88.84,88.845,949900004.0
2009-11-19 14:20:00,88.845,88.89,88.845,88.89,814100002.0
2009-11-19 14:21:00,88.89,88.91,88.89,88.9,471000000.0
2009-11-19 14:22:00,88.9,88.9,88.88,88.895,551600003.0
2009-11-19 14:23:00,88.89,88.89,88.84,88.85,718200000.0
2009-11-19 14:24:00,88.85,88.85,88.82,88.82,645700002.0
2009-11-19 14:25:00,88.83,88.86,88.825,88.85,515999998.0
2009-11-19 14:26:00,88.855,88.86,88.79,88.805,924499997.0
2009-11-19 14:27:00,88.81,88.84,88.81,88.82,399199998.0
2009-11-19 14:28:00,88.82,88.86,88.82,88.86,424800000.0
2009-11-19 14:29:00,88.86,88.88,88.835,88.86,907899994.0
2009-11-19 14:30:00,88.855,88.865,88.85,88.86,505700000.0
2009-11-19 14:31:00,88.865,88.88,88.865,88.88,342500001.0
2009-11-19 14:32:00,88.89,88.9,88.88,88.895,664960001.0
2009-11-19 14:33:00,88.905,88.905,88.885,88.89,297600000.0
2009-11-19 14:34:00,88.89,88.905,88.885,88.905,309299999.0
2009-11-19 14:35:00,88.9,88.905,88.88,88.88,522299999.0
2009-11-19 14:36:00,88.88,88.88,88.85,88.86,518200002.0
2009-11-19 14:37:00,88.86,88.87,88.855,88.86,512000001.0
2009-11-19 14:38:00,88.86,88.875,88.86,88.875,340500004.0
2009-11-19 14:39:00,88.875,88.88,88.86,88.87,610000013.0
2009-11-19 14:40:00,88.87,88.875,88.865,88.865,559099999.0
2009-11-19 14:41:00,88.865,88.87,88.855,88.865,466799999.0
2009-11-19 14:42:00,88.865,88.88,88.865,88.875,380199999.0
2009-11-19 14:43:00,88.875,88.88,88.87,88.88,203000000.0
2009-11-19 14:44:00,88.88,88.885,88.88,88.885,93600000.0
2009-11-19 14:45:00,88.88,88.89,88.87,88.885,381400001.0
2009-11-19 14:46:00,88.885,88.89,88.875,88.875,221700001.0
2009-11-19 14:47:00,88.875,88.875,88.87,88.87,523300004.0
2009-11-19 14:48:00,88.87,88.885,88.87,88.88,525799999.0
2009-11-19 14:49:00,88.88,88.88,88.875,88.875,378200000.0
2009-11-19 14:50:00,88.875,88.88,88.87,88.87,403100001.0
2009-11-19 14:51:00,88.87,88.88,88.87,88.87,670200002.0
2009-11-19 14:52:00,88.87,88.885,88.87,88.885,391599998.0
2009-11-19 14:53:00,88.885,88.885,88.87,88.875,333899998.0
2009-11-19 14:54:00,88.875,88.88,88.87,88.88,283400000.0
2009-11-19 14:55:00,88.88,88.88,88.87,88.875,467799999.0
2009-11-19 14:56:00,88.875,88.89,88.87,88.885,679599989.0
2009-11-19 14:57:00,88.88,88.9,88.88,88.895,583699994.0
2009-11-19 14:58:00,88.895,88.91,88.89,88.89,466000002.0
2009-11-19 14:59:00,88.89,88.9,88.875,88.9,655899993.0
2009-11-19 15:00:00,88.9,88.9,88.89,88.895,373799999.0
2009-11-19 15:01:00,88.895,88.905,88.895,88.895,275600000.0
2009-11-19 15:02:00,88.895,88.895,88.88,88.88,289000000.0
2009-11-19 15:03:00,88.88,88.885,88.875,88.88,281200001.0
2009-11-19 15:04:00,88.89,88.89,88.875,88.89,602900009.0
2009-11-19 15:05:00,88.89,88.89,88.88,88.88,259500000.0
2009-11-19 15:06:00,88.88,88.89,88.87,88.87,421700003.0
2009-11-19 15:07:00,88.87,88.885,88.87,88.885,142799999.0
2009-11-19 15:08:00,88.885,88.89,88.875,88.875,214600000.0
2009-11-19 15:09:00,88.88,88.88,88.87,88.87,138400000.0
2009-11-19 15:10:00,88.87,88.87,88.87,88.87,374300000.0
2009-11-19 15:11:00,88.87,88.88,88.87,88.87,368500002.0
2009-11-19 15:12:00,88.87,88.87,88.85,88.855,656599999.0
2009-11-19 15:13:00,88.855,88.86,88.85,88.855,265000000.0
2009-11-19 15:14:00,88.85,88.85,88.845,88.845,203400000.0
2009-11-19 15:15:00,88.84,88.85,88.82,88.83,393699999.0
2009-11-19 15:16:00,88.83,88.83,88.81,88.81,513200002.0
2009-11-19 15:17:00,88.81,88.82,88.81,88.81,755899998.0
2009-11-19 15:18:00,88.815,88.82,88.81,88.815,77200000.0
2009-11-19 15:19:00,88.81,88.82,88.805,88.81,460900001.0
2009-11-19 15:20:00,88.815,88.82,88.8,88.815,493899999.0
2009-11-19 15:21:00,88.81,88.82,88.81,88.815,328699998.0
2009-11-19 15:22:00,88.815,88.84,88.81,88.84,693800003.0
2009-11-19 15:23:00,88.84,88.84,88.81,88.815,312500001.0
2009-11-19 15:24:00,88.815,88.82,88.815,88.815,77400000.0
2009-11-19 15:25:00,88.82,88.84,88.815,88.84,321499999.0
2009-11-19 15:26:00,88.84,88.84,88.83,88.835,353000000.0
2009-11-19 15:27:00,88.835,88.86,88.835,88.86,282200000.0
2009-11-19 15:28:00,88.86,88.86,88.85,88.85,84600000.0
2009-11-19 15:29:00,88.855,88.865,88.84,88.86,251900000.0
2009-11-19 15:30:00,88.87,88.88,88.84,88.84,433600001.0
2009-11-19 15:31:00,88.84,88.845,88.82,88.825,441200001.0
2009-11-19 15:32:00,88.83,88.86,88.77,88.77,620700000.0
2009-11-19 15:33:00,88.77,88.785,88.69,88.77,784899999.0
2009-11-19 15:34:00,88.77,88.78,88.75,88.76,524399999.0
2009-11-19 15:35:00,88.76,88.825,88.76,88.81,1092100004.0
2009-11-19 15:36:00,88.81,88.815,88.81,88.81,744400006.0
2009-11-19 15:37:00,88.815,88.82,88.81,88.815,525200000.0
2009-11-19 15:38:00,88.81,88.81,88.77,88.78,704700000.0
2009-11-19 15:39:00,88.775,88.775,88.745,88.75,517800001.0
2009-11-19 15:40:00,88.75,88.785,88.73,88.745,630700001.0
2009-11-19 15:41:00,88.745,88.77,88.74,88.77,441000000.0
2009-11-19 15:42:00,88.765,88.77,88.73,88.74,857799995.0
2009-11-19 15:43:00,88.74,88.75,88.73,88.73,788000003.0
2009-11-19 15:44:00,88.73,88.76,88.67,88.735,1029700001.0
2009-11-19 15:45:00,88.74,88.77,88.725,88.74,566499998.0
2009-11-19 15:46:00,88.74,88.79,88.74,88.77,501000002.0
2009-11-19 15:47:00,88.77,88.79,88.755,88.79,609600000.0
2009-11-19 15:48:00,88.79,88.81,88.785,88.81,526100005.0
2009-11-19 15:49:00,88.81,88.83,88.775,88.785,631999998.0
2009-11-19 15:50:00,88.785,88.785,88.77,88.77,647600012.0
2009-11-19 15:51:00,88.77,88.825,88.77,88.79,835200000.0
2009-11-19 15:52:00,88.785,88.81,88.785,88.79,788500001.0
2009-11-19 15:53:00,88.79,88.79,88.755,88.78,624900000.0
2009-11-19 15:54:00,88.78,88.78,88.76,88.765,291600000.0
2009-11-19 15:55:00,88.765,88.78,88.765,88.78,257199997.0
2009-11-19 15:56:00,88.78,88.78,88.755,88.76,333400000.0
2009-11-19 15:57:00,88.76,88.765,88.75,88.76,247800000.0
2009-11-19 15:58:00,88.76,88.76,88.72,88.735,430299999.0
2009-11-19 15:59:00,88.735,88.75,88.71,88.74,449600001.0
2009-11-19 16:00:00,88.745,88.745,88.71,88.725,314300000.0
2009-11-19 16:01:00,88.725,88.735,88.71,88.72,484500002.0
2009-11-19 16:02:00,88.72,88.745,88.715,88.72,176800000.0
2009-11-19 16:03:00,88.72,88.74,88.71,88.735,434299997.0
2009-11-19 16:04:00,88.735,88.74,88.73,88.74,415099999.0
2009-11-19 16:05:00,88.74,88.74,88.7,88.7,429400003.0
2009-11-19 16:06:00,88.7,88.7,88.67,88.7,545800002.0
2009-11-19 16:07:00,88.7,88.7,88.675,88.685,562500001.0
2009-11-19 16:08:00,88.685,88.695,88.67,88.685,647600001.0
2009-11-19 16:09:00,88.685,88.685,88.64,88.65,761400001.0
2009-11-19 16:10:00,88.65,88.675,88.635,88.675,792500000.0
2009-11-19 16:11:00,88.675,88.72,88.675,88.705,483699999.0
2009-11-19 16:12:00,88.705,88.705,88.685,88.69,582000005.0
2009-11-19 16:13:00,88.69,88.7,88.67,88.7,369600000.0
2009-11-19 16:14:00,88.7,88.705,88.68,88.69,600500002.0
2009-11-19 16:15:00,88.69,88.7,88.665,88.7,772400001.0
2009-11-19 16:16:00,88.7,88.73,88.69,88.72,752399998.0
2009-11-19 16:17:00,88.73,88.735,88.72,88.73,366900000.0
2009-11-19 16:18:00,88.73,88.745,88.73,88.74,792499997.0
2009-11-19 16:19:00,88.74,88.76,88.735,88.76,861699999.0
2009-11-19 16:20:00,88.76,88.775,88.74,88.765,1075900005.0
2009-11-19 16:21:00,88.765,88.78,88.745,88.78,832999999.0
2009-11-19 16:22:00,88.78,88.81,88.775,88.81,806500001.0
2009-11-19 16:23:00,88.81,88.81,88.77,88.77,959599999.0
2009-11-19 16:24:00,88.765,88.78,88.76,88.78,386199998.0
2009-11-19 16:25:00,88.78,88.79,88.78,88.785,108800000.0
2009-11-19 16:26:00,88.79,88.81,88.79,88.8,591000001.0
2009-11-19 16:27:00,88.8,88.805,88.77,88.77,1032900004.0
2009-11-19 16:28:00,88.77,88.78,88.77,88.77,426600002.0
2009-11-19 16:29:00,88.77,88.77,88.76,88.76,548000003.0
2009-11-19 16:30:00,88.76,88.765,88.755,88.76,571800000.0
2009-11-19 16:31:00,88.765,88.78,88.76,88.775,421200002.0
2009-11-19 16:32:00,88.77,88.785,88.77,88.78,888800004.0
2009-11-19 16:33:00,88.78,88.8,88.78,88.785,801600001.0
2009-11-19 16:34:00,88.785,88.805,88.785,88.785,484999998.0
2009-11-19 16:35:00,88.785,88.79,88.74,88.76,719900001.0
2009-11-19 16:36:00,88.76,88.77,88.74,88.77,610200001.0
2009-11-19 16:37:00,88.765,88.78,88.755,88.77,549799998.0
2009-11-19 16:38:00,88.77,88.78,88.76,88.765,801800002.0
2009-11-19 16:39:00,88.765,88.77,88.75,88.75,634900001.0
2009-11-19 16:40:00,88.75,88.77,88.74,88.765,1117900000.0
2009-11-19 16:41:00,88.76,88.77,88.76,88.765,929000006.0
2009-11-19 16:42:00,88.765,88.77,88.76,88.765,548200000.0
2009-11-19 16:43:00,88.765,88.77,88.76,88.76,576700000.0
2009-11-19 16:44:00,88.76,88.765,88.735,88.745,634099999.0
2009-11-19 16:45:00,88.745,88.75,88.72,88.745,797799998.0
2009-11-19 16:46:00,88.745,88.745,88.72,88.73,681599996.0
2009-11-19 16:47:00,88.73,88.74,88.73,88.735,520000000.0
2009-11-19 16:48:00,88.735,88.74,88.73,88.73,674499999.0
2009-11-19 16:49:00,88.73,88.745,88.73,88.74,397299997.0
2009-11-19 16:50:00,88.74,88.75,88.725,88.75,741900001.0
2009-11-19 16:51:00,88.75,88.75,88.74,88.75,806199999.0
2009-11-19 16:52:00,88.75,88.76,88.73,88.74,1069900002.0
2009-11-19 16:53:00,88.74,88.76,88.715,88.72,919300005.0
2009-11-19 16:54:00,88.715,88.74,88.71,88.735,580900000.0
2009-11-19 16:55:00,88.735,88.74,88.725,88.73,487100000.0
2009-11-19 16:56:00,88.73,88.735,88.725,88.725,488199998.0
2009-11-19 16:57:00,88.725,88.73,88.71,88.715,444099999.0
2009-11-19 16:58:00,88.715,88.715,88.685,88.69,644899999.0
2009-11-19 16:59:00,88.69,88.715,88.69,88.695,550999998.0
2009-11-19 17:00:00,88.69,88.78,88.69,88.765,667399999.0
2009-11-19 17:01:00,88.765,88.78,88.73,88.735,643300001.0
2009-11-19 17:02:00,88.735,88.79,88.735,88.78,425100000.0
2009-11-19 17:03:00,88.78,88.78,88.76,88.76,715899999.0
2009-11-19 17:04:00,88.77,88.845,88.77,88.81,893200001.0
2009-11-19 17:05:00,88.81,88.825,88.8,88.82,524200000.0
2009-11-19 17:06:00,88.815,88.82,88.785,88.81,888899998.0
2009-11-19 17:07:00,88.815,88.815,88.795,88.815,354900000.0
2009-11-19 17:08:00,88.815,88.82,88.815,88.82,259700000.0
2009-11-19 17:09:00,88.82,88.86,88.82,88.855,1004299998.0
2009-11-19 17:10:00,88.85,88.865,88.83,88.83,335700000.0
2009-11-19 17:11:00,88.83,88.845,88.83,88.84,467700000.0
2009-11-19 17:12:00,88.84,88.84,88.8,88.805,593299999.0
2009-11-19 17:13:00,88.81,88.81,88.77,88.795,431000000.0
2009-11-19 17:14:00,88.795,88.805,88.775,88.78,931800000.0
2009-11-19 17:15:00,88.78,88.785,88.745,88.75,732700001.0
2009-11-19 17:16:00,88.75,88.77,88.75,88.765,244300000.0
2009-11-19 17:17:00,88.77,88.77,88.755,88.76,295000000.0
2009-11-19 17:18:00,88.765,88.79,88.765,88.79,552699995.0
2009-11-19 17:19:00,88.795,88.795,88.78,88.78,183000000.0
2009-11-19 17:20:00,88.78,88.805,88.78,88.805,344300000.0
2009-11-19 17:21:00,88.805,88.81,88.8,88.805,105300000.0
2009-11-19 17:22:00,88.805,88.81,88.795,88.8,348800000.0
2009-11-19 17:23:00,88.8,88.83,88.8,88.82,776899997.0
2009-11-19 17:24:00,88.82,88.83,88.81,88.82,782600000.0
2009-11-19 17:25:00,88.82,88.83,88.815,88.82,383999999.0
2009-11-19 17:26:00,88.82,88.83,88.815,88.82,289700001.0
2009-11-19 17:27:00,88.82,88.82,88.81,88.815,285600000.0
2009-11-19 17:28:00,88.815,88.815,88.8,88.8,341800000.0
2009-11-19 17:29:00,88.8,88.8,88.765,88.77,544200000.0
2009-11-19 17:30:00,88.77,88.775,88.73,88.74,1002600016.0
2009-11-19 17:31:00,88.74,88.74,88.73,88.735,438899995.0
2009-11-19 17:32:00,88.74,88.77,88.735,88.765,138200000.0
2009-11-19 17:33:00,88.765,88.77,88.76,88.76,144600001.0
2009-11-19 17:34:00,88.76,88.775,88.76,88.775,353500000.0
2009-11-19 17:35:00,88.775,88.775,88.74,88.75,409900000.0
2009-11-19 17:36:00,88.75,88.77,88.74,88.75,280400000.0
2009-11-19 17:37:00,88.75,88.75,88.75,88.75,97300000.0
2009-11-19 17:38:00,88.75,88.77,88.75,88.765,152700000.0
2009-11-19 17:39:00,88.765,88.78,88.765,88.775,67000000.0
2009-11-19 17:40:00,88.775,88.8,88.775,88.78,265800000.0
2009-11-19 17:41:00,88.78,88.785,88.775,88.78,242400000.0
2009-11-19 17:42:00,88.78,88.78,88.77,88.77,367400004.0
2009-11-19 17:43:00,88.765,88.77,88.75,88.755,659300006.0
2009-11-19 17:44:00,88.76,88.775,88.76,88.775,132600000.0
2009-11-19 17:45:00,88.775,88.78,88.755,88.755,246700000.0
2009-11-19 17:46:00,88.76,88.77,88.76,88.76,573199998.0
2009-11-19 17:47:00,88.76,88.765,88.75,88.75,409100006.0
2009-11-19 17:48:00,88.755,88.77,88.75,88.765,410100000.0
2009-11-19 17:49:00,88.77,88.78,88.765,88.765,258100000.0
2009-11-19 17:50:00,88.765,88.8,88.765,88.795,313400000.0
2009-11-19 17:51:00,88.8,88.8,88.785,88.79,480300001.0
2009-11-19 17:52:00,88.79,88.81,88.785,88.805,303300004.0
2009-11-19 17:53:00,88.805,88.81,88.79,88.79,562199998.0
2009-11-19 17:54:00,88.79,88.79,88.76,88.77,694800001.0
2009-11-19 17:55:00,88.77,88.78,88.77,88.77,640500000.0
2009-11-19 17:56:00,88.77,88.77,88.765,88.765,339099999.0
2009-11-19 17:57:00,88.765,88.79,88.765,88.79,671299999.0
2009-11-19 17:58:00,88.79,88.8,88.79,88.795,596500000.0
2009-11-19 17:59:00,88.795,88.8,88.77,88.79,799700002.0
2009-11-19 18:00:00,88.79,88.81,88.78,88.805,759200001.0
2009-11-19 18:01:00,88.81,88.855,88.805,88.85,735399998.0
2009-11-19 18:02:00,88.85,88.85,88.825,88.825,566899998.0
2009-11-19 18:03:00,88.83,88.84,88.815,88.84,350999998.0
2009-11-19 18:04:00,88.85,88.85,88.835,88.84,902399996.0
2009-11-19 18:05:00,88.84,88.845,88.835,88.84,1092499989.0
2009-11-19 18:06:00,88.84,88.84,88.815,88.82,521799999.0
2009-11-19 18:07:00,88.82,88.85,88.82,88.845,876699990.0
2009-11-19 18:08:00,88.845,88.855,88.805,88.82,858199998.0
2009-11-19 18:09:00,88.82,88.845,88.815,88.845,515499999.0
2009-11-19 18:10:00,88.845,88.85,88.81,88.81,439600000.0
2009-11-19 18:11:00,88.81,88.83,88.81,88.82,615199996.0
2009-11-19 18:12:00,88.82,88.83,88.82,88.82,284900001.0
2009-11-19 18:13:00,88.82,88.83,88.82,88.82,325200000.0
2009-11-19 18:14:00,88.82,88.82,88.82,88.82,227600000.0
2009-11-19 18:15:00,88.82,88.845,88.82,88.84,294900001.0
2009-11-19 18:16:00,88.84,88.845,88.825,88.825,540400000.0
2009-11-19 18:17:00,88.825,88.84,88.815,88.84,536000001.0
2009-11-19 18:18:00,88.84,88.85,88.83,88.84,526799988.0
2009-11-19 18:19:00,88.84,88.87,88.84,88.865,435100000.0
2009-11-19 18:20:00,88.865,88.87,88.855,88.865,612799999.0
2009-11-19 18:21:00,88.865,88.88,88.855,88.86,518700000.0
2009-11-19 18:22:00,88.86,88.86,88.84,88.85,278000000.0
2009-11-19 18:23:00,88.85,88.86,88.85,88.85,270800000.0
2009-11-19 18:24:00,88.85,88.85,88.83,88.83,579399999.0
2009-11-19 18:25:00,88.83,88.835,88.83,88.83,405199996.0
2009-11-19 18:26:00,88.83,88.855,88.825,88.855,225000001.0
2009-11-19 18:27:00,88.855,88.875,88.85,88.85,683599995.0
2009-11-19 18:28:00,88.85,88.86,88.845,88.855,761199998.0
2009-11-19 18:29:00,88.86,88.87,88.855,88.87,563200000.0
2009-11-19 18:30:00,88.87,88.885,88.865,88.88,1093200007.0
2009-11-19 18:31:00,88.88,88.92,88.88,88.915,896699999.0
2009-11-19 18:32:00,88.915,88.92,88.905,88.915,553700000.0
2009-11-19 18:33:00,88.915,88.96,88.91,88.95,819000001.0
2009-11-19 18:34:00,88.95,88.99,88.945,88.96,762900002.0
2009-11-19 18:35:00,88.96,88.96,88.93,88.935,772400000.0
2009-11-19 18:36:00,88.935,88.945,88.93,88.94,382199998.0
2009-11-19 18:37:00,88.945,88.97,88.94,88.965,550799999.0
2009-11-19 18:38:00,88.965,88.97,88.96,88.965,500100000.0
2009-11-19 18:39:00,88.965,88.975,88.965,88.975,328400001.0
2009-11-19 18:40:00,88.97,88.98,88.96,88.965,568699999.0
2009-11-19 18:41:00,88.965,88.97,88.955,88.955,329799997.0
2009-11-19 18:42:00,88.96,88.965,88.955,88.96,527200001.0
2009-11-19 18:43:00,88.955,89.01,88.955,89.01,742999999.0
2009-11-19 18:44:00,89.01,89.03,88.975,88.975,925800004.0
2009-11-19 18:45:00,88.975,88.98,88.945,88.95,673199999.0
2009-11-19 18:46:00,88.955,88.965,88.94,88.955,734500001.0
2009-11-19 18:47:00,88.955,88.96,88.95,88.955,521899999.0
2009-11-19 18:48:00,88.955,88.96,88.95,88.955,322299999.0
2009-11-19 18:49:00,88.96,88.96,88.95,88.95,231500000.0
2009-11-19 18:50:00,88.95,88.96,88.95,88.955,306000000.0
2009-11-19 18:51:00,88.955,88.965,88.945,88.96,488799999.0
2009-11-19 18:52:00,88.96,88.96,88.955,88.955,218200001.0
2009-11-19 18:53:00,88.95,88.96,88.95,88.96,229600000.0
2009-11-19 18:54:00,88.96,88.96,88.945,88.955,175100000.0
2009-11-19 18:55:00,88.95,88.955,88.94,88.955,101300000.0
2009-11-19 18:56:00,88.955,88.965,88.95,88.955,241000000.0
2009-11-19 18:57:00,88.955,88.97,88.95,88.97,589200000.0
2009-11-19 18:58:00,88.97,88.97,88.96,88.96,666000000.0
2009-11-19 18:59:00,88.96,88.96,88.95,88.955,771700000.0
2009-11-19 19:00:00,88.955,88.96,88.935,88.935,614899999.0
2009-11-19 19:01:00,88.94,88.94,88.92,88.92,510500000.0
2009-11-19 19:02:00,88.92,88.925,88.915,88.915,682700000.0
2009-11-19 19:03:00,88.92,88.92,88.9,88.92,438500002.0
2009-11-19 19:04:00,88.92,88.94,88.92,88.935,393600000.0
2009-11-19 19:05:00,88.935,88.95,88.935,88.94,381700003.0
2009-11-19 19:06:00,88.94,88.95,88.93,88.945,749700000.0
2009-11-19 19:07:00,88.945,88.955,88.94,88.94,411000000.0
2009-11-19 19:08:00,88.94,88.94,88.925,88.93,228599999.0
2009-11-19 19:09:00,88.93,88.93,88.915,88.915,397800003.0
2009-11-19 19:10:00,88.92,88.92,88.91,88.915,80900001.0
2009-11-19 19:11:00,88.915,88.915,88.89,88.89,416800001.0
2009-11-19 19:12:00,88.89,88.92,88.89,88.92,353800000.0
2009-11-19 19:13:00,88.915,88.915,88.91,88.91,141900000.0
2009-11-19 19:14:00,88.91,88.91,88.905,88.905,230100000.0
2009-11-19 19:15:00,88.905,88.91,88.88,88.885,683099998.0
2009-11-19 19:16:00,88.885,88.915,88.885,88.915,208999999.0
2009-11-19 19:17:00,88.915,88.92,88.915,88.915,136500000.0
2009-11-19 19:18:00,88.91,88.915,88.91,88.91,297500000.0
2009-11-19 19:19:00,88.91,88.91,88.9,88.9,391000002.0
2009-11-19 19:20:00,88.905,88.94,88.9,88.935,358299998.0
2009-11-19 19:21:00,88.935,88.945,88.93,88.93,886599997.0
2009-11-19 19:22:00,88.93,88.93,88.92,88.92,401500000.0
2009-11-19 19:23:00,88.925,88.925,88.92,88.925,707000000.0
2009-11-19 19:24:00,88.925,88.93,88.905,88.91,830200001.0
2009-11-19 19:25:00,88.91,88.915,88.9,88.9,508900001.0
2009-11-19 19:26:00,88.9,88.91,88.9,88.905,287800000.0
2009-11-19 19:27:00,88.905,88.91,88.895,88.9,866600003.0
2009-11-19 19:28:00,88.9,88.915,88.895,88.91,289600003.0
2009-11-19 19:29:00,88.91,88.91,88.895,88.905,307900000.0
2009-11-19 19:30:00,88.905,88.91,88.88,88.89,340399996.0
2009-11-19 19:31:00,88.89,88.89,88.88,88.88,140099999.0
2009-11-19 19:32:00,88.885,88.885,88.87,88.87,711799999.0
2009-11-19 19:33:00,88.87,88.875,88.87,88.87,234100000.0
2009-11-19 19:34:00,88.87,88.87,88.86,88.86,288600000.0
2009-11-19 19:35:00,88.87,88.87,88.85,88.855,303800000.0
2009-11-19 19:36:00,88.855,88.88,88.85,88.88,301900000.0
2009-11-19 19:37:00,88.88,88.88,88.875,88.88,250300000.0
2009-11-19 19:38:00,88.88,88.885,88.875,88.885,303199999.0
2009-11-19 19:39:00,88.885,88.9,88.885,88.895,136300000.0
2009-11-19 19:40:00,88.895,88.895,88.89,88.89,147400000.0
2009-11-19 19:41:00,88.89,88.895,88.885,88.895,203900000.0
2009-11-19 19:42:00,88.895,88.895,88.89,88.89,213299998.0
2009-11-19 19:43:00,88.89,88.91,88.885,88.905,251999999.0
2009-11-19 19:44:00,88.905,88.905,88.905,88.905,161600000.0
2009-11-19 19:45:00,88.905,88.905,88.905,88.905,172000000.0
2009-11-19 19:46:00,88.905,88.905,88.89,88.895,323600000.0
2009-11-19 19:47:00,88.895,88.9,88.89,88.89,181400000.0
2009-11-19 19:48:00,88.89,88.91,88.885,88.91,483900001.0
2009-11-19 19:49:00,88.91,88.91,88.91,88.91,355900001.0
2009-11-19 19:50:00,88.91,88.925,88.91,88.925,438500000.0
2009-11-19 19:51:00,88.925,88.94,88.925,88.93,222100000.0
2009-11-19 19:52:00,88.93,88.93,88.92,88.92,681599997.0
2009-11-19 19:53:00,88.92,88.92,88.91,88.915,238400000.0
2009-11-19 19:54:00,88.915,88.92,88.91,88.915,231200000.0
2009-11-19 19:55:00,88.915,88.915,88.895,88.9,358600001.0
2009-11-19 19:56:00,88.9,88.9,88.885,88.89,354200001.0
2009-11-19 19:57:00,88.89,88.89,88.88,88.88,227300001.0
2009-11-19 19:58:00,88.88,88.88,88.875,88.875,218099997.0
2009-11-19 19:59:00,88.875,88.88,88.87,88.875,282200000.0
2009-11-19 20:00:00,88.875,88.88,88.86,88.87,665700001.0
2009-11-19 20:01:00,88.875,88.885,88.875,88.885,240700000.0
2009-11-19 20:02:00,88.885,88.885,88.88,88.885,326300004.0
2009-11-19 20:03:00,88.885,88.885,88.885,88.885,101600000.0
2009-11-19 20:04:00,88.885,88.895,88.87,88.87,540699999.0
2009-11-19 20:05:00,88.87,88.875,88.87,88.87,310900000.0
2009-11-19 20:06:00,88.87,88.875,88.865,88.875,239500000.0
2009-11-19 20:07:00,88.875,88.875,88.86,88.865,343200000.0
2009-11-19 20:08:00,88.865,88.88,88.865,88.88,312000000.0
2009-11-19 20:09:00,88.88,88.88,88.88,88.88,102500000.0
2009-11-19 20:10:00,88.88,88.88,88.875,88.875,385000000.0
2009-11-19 20:11:00,88.875,88.88,88.87,88.875,489000001.0
2009-11-19 20:12:00,88.87,88.875,88.87,88.875,193200000.0
2009-11-19 20:13:00,88.875,88.875,88.855,88.855,187400001.0
2009-11-19 20:14:00,88.85,88.855,88.84,88.855,755500002.0
2009-11-19 20:15:00,88.855,88.86,88.85,88.86,341300007.0
2009-11-19 20:16:00,88.86,88.86,88.86,88.86,10400000.0
2009-11-19 20:17:00,88.86,88.86,88.86,88.86,51000000.0
2009-11-19 20:18:00,88.86,88.86,88.86,88.86,34500000.0
2009-11-19 20:19:00,88.86,88.86,88.86,88.86,165000000.0
2009-11-19 20:20:00,88.86,88.86,88.86,88.86,104800000.0
2009-11-19 20:21:00,88.855,88.855,88.845,88.845,408999993.0
2009-11-19 20:22:00,88.845,88.86,88.84,88.855,259000000.0
2009-11-19 20:23:00,88.86,88.86,88.845,88.86,371900000.0
2009-11-19 20:24:00,88.86,88.87,88.86,88.87,185300000.0
2009-11-19 20:25:00,88.87,88.87,88.87,88.87,180300001.0
2009-11-19 20:26:00,88.87,88.87,88.86,88.87,326600001.0
2009-11-19 20:27:00,88.87,88.87,88.86,88.86,255800000.0
2009-11-19 20:28:00,88.87,88.89,88.87,88.88,603099999.0
2009-11-19 20:29:00,88.88,88.88,88.875,88.88,315200000.0
2009-11-19 20:30:00,88.88,88.88,88.87,88.88,328300000.0
2009-11-19 20:31:00,88.88,88.88,88.875,88.88,301900000.0
2009-11-19 20:32:00,88.88,88.88,88.87,88.88,331400000.0
2009-11-19 20:33:00,88.88,88.88,88.875,88.875,241200000.0
2009-11-19 20:34:00,88.875,88.885,88.875,88.885,79800001.0
2009-11-19 20:35:00,88.885,88.885,88.88,88.88,73600003.0
2009-11-19 20:36:00,88.88,88.9,88.88,88.9,362900001.0
2009-11-19 20:37:00,88.9,88.91,88.885,88.91,309200002.0
2009-11-19 20:38:00,88.91,88.915,88.89,88.89,446600002.0
2009-11-19 20:39:00,88.89,88.89,88.875,88.875,433399998.0
2009-11-19 20:40:00,88.875,88.875,88.865,88.865,344100000.0
2009-11-19 20:41:00,88.865,88.875,88.865,88.875,182400003.0
2009-11-19 20:42:00,88.875,88.91,88.87,88.905,441700002.0
2009-11-19 20:43:00,88.905,88.905,88.895,88.895,376099998.0
2009-11-19 20:44:00,88.89,88.895,88.885,88.895,589800000.0
2009-11-19 20:45:00,88.895,88.915,88.89,88.9,476300006.0
2009-11-19 20:46:00,88.9,88.93,88.9,88.93,749200002.0
2009-11-19 20:47:00,88.93,88.94,88.925,88.925,308000000.0
2009-11-19 20:48:00,88.915,88.93,88.915,88.925,601000003.0
2009-11-19 20:49:00,88.93,88.935,88.92,88.925,315000000.0
2009-11-19 20:50:00,88.925,88.93,88.91,88.915,274600003.0
2009-11-19 20:51:00,88.915,88.915,88.915,88.915,105200000.0
2009-11-19 20:52:00,88.915,88.925,88.905,88.915,242499999.0
2009-11-19 20:53:00,88.915,88.935,88.915,88.925,239199999.0
2009-11-19 20:54:00,88.925,88.925,88.92,88.925,164000000.0
2009-11-19 20:55:00,88.93,88.93,88.925,88.93,160800000.0
2009-11-19 20:56:00,88.93,88.93,88.915,88.915,284599999.0
2009-11-19 20:57:00,88.915,88.92,88.915,88.92,554600000.0
2009-11-19 20:58:00,88.92,88.92,88.915,88.92,352499996.0
2009-11-19 20:59:00,88.92,88.925,88.92,88.92,103800000.0
2009-11-19 21:00:00,88.92,88.92,88.92,88.92,116000000.0
2009-11-19 21:01:00,88.92,88.935,88.92,88.93,276300000.0
2009-11-19 21:02:00,88.93,88.96,88.93,88.955,324500001.0
2009-11-19 21:03:00,88.955,88.955,88.945,88.945,191800000.0
2009-11-19 21:04:00,88.945,88.945,88.94,88.945,110900000.0
2009-11-19 21:05:00,88.94,88.945,88.915,88.915,422000002.0
2009-11-19 21:06:00,88.915,88.93,88.915,88.93,475800000.0
2009-11-19 21:07:00,88.93,88.93,88.925,88.93,264599999.0
2009-11-19 21:08:00,88.93,88.93,88.92,88.92,308100001.0
2009-11-19 21:09:00,88.92,88.93,88.92,88.92,300300003.0
2009-11-19 21:10:00,88.92,88.93,88.92,88.92,538899986.0
2009-11-19 21:11:00,88.92,88.92,88.89,88.905,420200000.0
2009-11-19 21:12:00,88.905,88.905,88.9,88.9,106699999.0
2009-11-19 21:13:00,88.9,88.91,88.9,88.91,261000000.0
2009-11-19 21:14:00,88.91,88.92,88.91,88.92,120100000.0
2009-11-19 21:15:00,88.92,88.92,88.92,88.92,58600000.0
2009-11-19 21:16:00,88.92,88.93,88.92,88.93,181300000.0
2009-11-19 21:17:00,88.93,88.93,88.93,88.93,88400000.0
2009-11-19 21:18:00,88.93,88.955,88.93,88.95,131100000.0
2009-11-19 21:19:00,88.95,88.95,88.945,88.945,93800000.0
2009-11-19 21:20:00,88.945,88.945,88.935,88.935,258600004.0
2009-11-19 21:21:00,88.94,88.955,88.94,88.955,89000000.0
2009-11-19 21:22:00,88.955,88.97,88.95,88.95,556200004.0
2009-11-19 21:23:00,88.955,88.97,88.955,88.965,807200008.0
2009-11-19 21:24:00,88.965,88.965,88.965,88.965,158200000.0
2009-11-19 21:25:00,88.965,88.995,88.965,88.995,720300005.0
2009-11-19 21:26:00,88.99,89.02,88.98,88.99,674599999.0
2009-11-19 21:27:00,88.99,89.0,88.99,88.995,412300000.0
2009-11-19 21:28:00,88.99,89.0,88.97,88.975,561200001.0
2009-11-19 21:29:00,88.98,88.99,88.98,88.98,329800001.0
2009-11-19 21:30:00,88.98,88.99,88.975,88.985,601499999.0
2009-11-19 21:31:00,88.985,88.985,88.98,88.98,689799999.0
2009-11-19 21:32:00,88.98,89.01,88.98,89.0,514199996.0
2009-11-19 21:33:00,89.0,89.01,88.985,89.005,476700002.0
2009-11-19 21:34:00,89.005,89.01,89.0,89.0,259100001.0
2009-11-19 21:35:00,89.0,89.005,89.0,89.0,265999999.0
2009-11-19 21:36:00,89.0,89.005,89.0,89.005,255400000.0
2009-11-19 21:37:00,89.005,89.03,89.005,89.015,629900004.0
2009-11-19 21:38:00,89.01,89.01,89.01,89.01,164499999.0
2009-11-19 21:39:00,89.01,89.035,89.0,89.035,640600001.0
2009-11-19 21:40:00,89.035,89.07,89.025,89.05,869300001.0
2009-11-19 21:41:00,89.05,89.06,89.04,89.04,664600000.0
2009-11-19 21:42:00,89.04,89.06,89.03,89.055,1206799997.0
2009-11-19 21:43:00,89.06,89.06,89.04,89.06,437300002.0
2009-11-19 21:44:00,89.06,89.08,89.05,89.07,604800000.0
2009-11-19 21:45:00,89.06,89.07,89.06,89.06,1019699997.0
2009-11-19 21:46:00,89.06,89.065,89.05,89.05,799600000.0
2009-11-19 21:47:00,89.06,89.06,89.025,89.03,1151900003.0
2009-11-19 21:48:00,89.03,89.04,89.025,89.03,435099999.0
2009-11-19 21:49:00,89.03,89.045,89.03,89.04,531500000.0
2009-11-19 21:50:00,89.04,89.04,89.0,89.0,578700000.0
2009-11-19 21:51:00,89.0,89.03,88.995,89.03,792799998.0
2009-11-19 21:52:00,89.035,89.035,89.025,89.035,432800003.0
2009-11-19 21:53:00,89.035,89.035,89.03,89.035,708799995.0
2009-11-19 21:54:00,89.03,89.04,89.03,89.035,278400000.0
2009-11-19 21:55:00,89.03,89.04,89.03,89.035,381100000.0
2009-11-19 21:56:00,89.035,89.035,89.02,89.025,363900000.0
2009-11-19 21:57:00,89.025,89.03,89.015,89.02,427599999.0
2009-11-19 21:58:00,89.02,89.02,89.01,89.015,372700000.0
2009-11-19 21:59:00,89.015,89.02,88.985,88.985,882400000.0
2009-11-19 22:00:00,88.99,89.0,88.975,88.975,576399998.0
2009-11-19 22:01:00,88.975,89.0,88.975,89.0,380699999.0
2009-11-19 22:02:00,89.0,89.0,88.97,88.975,469499999.0
2009-11-19 22:03:00,88.975,88.98,88.975,88.98,408200000.0
2009-11-19 22:04:00,88.98,88.98,88.98,88.98,131000000.0
2009-11-19 22:05:00,88.98,88.98,88.975,88.975,250300000.0
2009-11-19 22:06:00,88.97,88.975,88.97,88.975,275700000.0
2009-11-19 22:07:00,88.975,88.975,88.97,88.975,243200000.0
2009-11-19 22:08:00,88.975,88.975,88.975,88.975,83800000.0
2009-11-19 22:09:00,88.975,88.98,88.975,88.98,123000000.0
2009-11-19 22:10:00,88.98,88.985,88.975,88.975,266899999.0
2009-11-19 22:11:00,88.975,88.975,88.975,88.975,113200000.0
2009-11-19 22:12:00,88.975,88.98,88.97,88.975,128300001.0
2009-11-19 22:13:00,88.975,88.985,88.975,88.98,143400000.0
2009-11-19 22:14:00,88.98,88.995,88.98,88.995,146700000.0
2009-11-19 22:15:00,88.995,88.995,88.995,88.995,97700000.0
2009-11-19 22:16:00,88.995,89.0,88.99,88.995,60100001.0
2009-11-19 22:17:00,88.995,89.0,88.995,88.995,287899997.0
2009-11-19 22:18:00,88.995,89.0,88.995,89.0,207800002.0
2009-11-19 22:19:00,89.0,89.015,89.0,89.015,255900001.0
2009-11-19 22:20:00,89.015,89.035,89.015,89.03,160600000.0
2009-11-19 22:21:00,89.035,89.035,89.025,89.025,190199999.0
2009-11-19 22:22:00,89.025,89.025,89.025,89.025,40200000.0
2009-11-19 22:23:00,89.025,89.025,89.02,89.02,31500000.0
2009-11-19 22:24:00,89.02,89.025,89.005,89.01,138400000.0
2009-11-19 22:25:00,89.01,89.015,89.005,89.01,95900001.0
2009-11-19 22:26:00,89.01,89.01,89.005,89.005,142599999.0
2009-11-19 22:27:00,89.01,89.02,88.995,89.0,419699998.0
2009-11-19 22:28:00,89.0,89.025,88.995,89.025,327899998.0
2009-11-19 22:29:00,89.025,89.025,89.02,89.02,231500000.0
2009-11-19 22:30:00,89.02,89.025,89.02,89.02,80800000.0
2009-11-19 22:31:00,89.02,89.02,89.02,89.02,149900000.0
2009-11-19 22:32:00,89.02,89.02,89.015,89.015,24800000.0
2009-11-19 22:33:00,89.01,89.015,89.01,89.015,144400000.0
2009-11-19 22:34:00,89.015,89.02,89.015,89.015,145000000.0
2009-11-19 22:35:00,89.015,89.015,89.01,89.01,183300000.0
2009-11-19 22:36:00,89.01,89.015,89.01,89.015,139800000.0
2009-11-19 22:37:00,89.015,89.015,88.995,89.0,144499999.0
2009-11-19 22:38:00,89.0,89.005,89.0,89.005,92800000.0
2009-11-19 22:39:00,89.005,89.005,89.0,89.005,125500000.0
2009-11-19 22:40:00,89.005,89.005,89.0,89.0,133400000.0
2009-11-19 22:41:00,89.0,89.0,89.0,89.0,67200000.0
2009-11-19 22:42:00,89.0,89.015,89.0,89.015,412700001.0
2009-11-19 22:43:00,89.015,89.025,89.005,89.015,532800000.0
2009-11-19 22:44:00,89.01,89.03,89.01,89.03,163500001.0
2009-11-19 22:45:00,89.03,89.03,89.025,89.03,150099998.0
2009-11-19 22:46:00,89.03,89.045,89.02,89.045,228800001.0
2009-11-19 22:47:00,89.045,89.055,89.04,89.05,507100002.0
2009-11-19 22:48:00,89.05,89.05,89.045,89.045,45200000.0
2009-11-19 22:49:00,89.045,89.05,89.035,89.05,347700000.0
2009-11-19 22:50:00,89.05,89.06,89.05,89.055,176200000.0
2009-11-19 22:51:00,89.055,89.055,89.045,89.045,117600000.0
2009-11-19 22:52:00,89.05,89.05,89.025,89.05,366199999.0
2009-11-19 22:53:00,89.055,89.055,89.045,89.045,136300000.0
2009-11-19 22:54:00,89.05,89.055,89.045,89.045,128800000.0
2009-11-19 22:55:00,89.045,89.045,89.045,89.045,33000000.0
2009-11-19 22:56:00,89.045,89.05,89.045,89.045,494899989.0
2009-11-19 22:57:00,89.045,89.055,89.045,89.05,586699984.0
2009-11-19 22:58:00,89.05,89.065,89.05,89.055,224700000.0
2009-11-19 22:59:00,89.055,89.065,89.055,89.055,377400000.0
2009-11-19 23:00:00,89.055,89.065,89.055,89.055,320400001.0
2009-11-19 23:01:00,89.055,89.065,89.055,89.055,326399999.0
2009-11-19 23:02:00,89.055,89.055,89.05,89.05,273700000.0
2009-11-19 23:03:00,89.05,89.06,89.045,89.06,266700000.0
2009-11-19 23:04:00,89.06,89.06,89.02,89.025,243100000.0
2009-11-19 23:05:00,89.025,89.025,89.005,89.005,168900000.0
2009-11-19 23:06:00,89.01,89.015,89.01,89.01,113900000.0
2009-11-19 23:07:00,89.01,89.01,89.005,89.005,45100000.0
2009-11-19 23:08:00,89.005,89.005,89.0,89.0,23400000.0
2009-11-19 23:09:00,89.0,89.005,89.0,89.005,34100000.0
2009-11-19 23:10:00,89.005,89.005,89.005,89.005,23000000.0
2009-11-19 23:11:00,89.005,89.01,89.005,89.005,20000000.0
2009-11-19 23:12:00,89.005,89.015,89.005,89.015,24200000.0
2009-11-19 23:13:00,89.015,89.02,89.01,89.015,94700000.0
2009-11-19 23:14:00,89.02,89.025,89.015,89.02,205800000.0
2009-11-19 23:15:00,89.025,89.03,89.02,89.03,104500000.0
2009-11-19 23:16:00,89.025,89.05,89.025,89.04,129500001.0
2009-11-19 23:17:00,89.035,89.04,89.03,89.04,181000000.0
2009-11-19 23:18:00,89.04,89.04,89.035,89.035,50200000.0
2009-11-19 23:19:00,89.035,89.035,89.025,89.03,34100000.0
2009-11-19 23:20:00,89.025,89.03,89.02,89.02,320300000.0
2009-11-19 23:21:00,89.02,89.055,89.02,89.035,359899999.0
2009-11-19 23:22:00,89.035,89.035,89.025,89.03,155200000.0
2009-11-19 23:23:00,89.03,89.045,89.03,89.04,252299999.0
2009-11-19 23:24:00,89.04,89.055,89.035,89.05,303500000.0
2009-11-19 23:25:00,89.045,89.055,89.04,89.05,701400006.0
2009-11-19 23:26:00,89.05,89.05,89.045,89.045,32700000.0
2009-11-19 23:27:00,89.045,89.045,89.04,89.04,240900000.0
2009-11-19 23:28:00,89.04,89.04,89.035,89.035,258900000.0
2009-11-19 23:29:00,89.035,89.035,89.03,89.03,193199999.0
2009-11-19 23:30:00,89.025,89.03,89.025,89.025,87200002.0
2009-11-19 23:31:00,89.025,89.025,89.025,89.025,16600000.0
2009-11-19 23:32:00,89.025,89.025,89.025,89.025,35600000.0
2009-11-19 23:33:00,89.025,89.025,89.025,89.025,30800000.0
2009-11-19 23:34:00,89.025,89.025,89.02,89.02,102000000.0
2009-11-19 23:35:00,89.02,89.02,89.015,89.015,206400002.0
2009-11-19 23:36:00,89.015,89.025,89.01,89.02,224000003.0
2009-11-19 23:37:00,89.02,89.02,89.01,89.02,160100000.0
2009-11-19 23:38:00,89.02,89.025,89.02,89.02,36400000.0
2009-11-19 23:39:00,89.02,89.02,89.015,89.015,82600000.0
2009-11-19 23:40:00,89.02,89.025,89.02,89.02,58000000.0
2009-11-19 23:41:00,89.02,89.025,89.02,89.02,81300000.0
2009-11-19 23:42:00,89.02,89.025,89.015,89.015,53600000.0
2009-11-19 23:43:00,89.015,89.015,89.015,89.015,9600000.0
2009-11-19 23:44:00,89.02,89.02,89.01,89.01,143400001.0
2009-11-19 23:45:00,89.01,89.01,88.995,88.995,296300005.0
2009-11-19 23:46:00,88.995,88.995,88.99,88.99,216500000.0
2009-11-19 23:47:00,88.99,88.995,88.99,88.995,100600000.0
2009-11-19 23:48:00,88.995,88.995,88.99,88.99,63300000.0
2009-11-19 23:49:00,88.99,88.995,88.985,88.99,821280000.0
2009-11-19 23:50:00,88.985,88.99,88.985,88.99,1492000000.0
2009-11-19 23:51:00,88.99,88.99,88.985,88.985,1378110001.0
2009-11-19 23:52:00,88.985,88.985,88.985,88.985,608040000.0
2009-11-19 23:53:00,88.985,88.985,88.985,88.985,146900000.0
2009-11-19 23:54:00,88.985,89.0,88.985,88.985,1077400000.0
2009-11-19 23:55:00,88.985,88.985,88.985,88.985,220790000.0
2009-11-19 23:56:00,88.985,88.985,88.985,88.985,42300000.0
2009-11-19 23:57:00,88.985,88.985,88.985,88.985,42120000.0
2009-11-19 23:58:00,88.985,88.985,88.965,88.97,172620000.0
2009-11-19 23:59:00,88.97,88.995,88.95,88.95,277800000.0
2009-11-20 00:00:00,88.955,88.965,88.945,88.945,46200000.0
2009-11-20 00:01:00,88.955,89.015,88.955,88.985,32000000.0
2009-11-20 00:02:00,88.985,89.005,88.985,89.005,19000000.0
2009-11-20 00:03:00,89.005,89.005,88.995,89.0,16600000.0
2009-11-20 00:04:00,89.0,89.02,89.0,89.01,98200000.0
2009-11-20 00:05:00,89.01,89.01,89.005,89.005,11800000.0
2009-11-20 00:06:00,89.005,89.005,88.97,88.985,26800000.0
2009-11-20 00:07:00,88.985,88.985,88.985,88.985,41600000.0
2009-11-20 00:08:00,88.975,88.995,88.975,88.995,9800000.0
2009-11-20 00:09:00,88.995,88.995,88.995,88.995,1000000.0
2009-11-20 00:10:00,89.005,89.005,88.985,89.0,68600000.0
2009-11-20 00:11:00,89.0,89.0,88.995,88.995,17000000.0
2009-11-20 00:12:00,88.995,89.0,88.975,88.975,129600000.0
2009-11-20 00:13:00,88.975,88.985,88.975,88.975,79800000.0
2009-11-20 00:14:00,88.985,88.99,88.985,88.99,7600000.0
2009-11-20 00:15:00,88.933,88.934,88.929,88.929,29800000.0
2009-11-20 00:16:00,88.99,88.99,88.98,88.98,29800000.0
2009-11-20 00:17:00,88.98,88.98,88.965,88.965,50000000.0
2009-11-20 00:18:00,88.965,88.975,88.965,88.975,161300000.0
2009-11-20 00:19:00,88.975,88.975,88.955,88.955,68100000.0
2009-11-20 00:20:00,88.955,88.965,88.955,88.965,223000000.0
2009-11-20 00:21:00,88.965,88.975,88.965,88.97,122500000.0
2009-11-20 00:22:00,88.965,88.98,88.96,88.96,22100000.0
2009-11-20 00:23:00,88.96,88.97,88.95,88.95,124000000.0
2009-11-20 00:24:00,88.955,88.965,88.95,88.955,38800000.0
2009-11-20 00:25:00,88.955,88.97,88.935,88.96,54700000.0
2009-11-20 00:26:00,88.96,88.965,88.96,88.96,21200000.0
2009-11-20 00:27:00,88.96,88.97,88.96,88.96,26000000.0
2009-11-20 00:28:00,88.96,88.96,88.92,88.945,91900000.0
2009-11-20 00:29:00,88.945,88.945,88.945,88.945,31200000.0
2009-11-20 00:30:00,88.945,88.955,88.945,88.95,99200001.0
2009-11-20 00:31:00,88.955,88.96,88.945,88.955,71800000.0
2009-11-20 00:32:00,88.955,88.975,88.955,88.975,11400000.0
2009-11-20 00:33:00,88.975,88.98,88.975,88.98,30300000.0
2009-11-20 00:34:00,88.985,88.985,88.965,88.965,64100000.0
2009-11-20 00:35:00,88.965,88.97,88.965,88.97,19400000.0
2009-11-20 00:36:00,88.97,88.97,88.97,88.97,16000000.0
2009-11-20 00:37:00,88.97,88.98,88.965,88.97,141000000.0
2009-11-20 00:38:00,88.97,88.97,88.97,88.97,5600000.0
2009-11-20 00:39:00,88.97,88.975,88.97,88.975,8600000.0
2009-11-20 00:40:00,88.903,88.919,88.903,88.919,13700000.0
2009-11-20 00:41:00,88.97,88.975,88.97,88.975,13700000.0
2009-11-20 00:42:00,88.975,88.985,88.975,88.985,64100000.0
2009-11-20 00:43:00,88.98,88.99,88.975,88.985,197400000.0
2009-11-20 00:44:00,88.985,89.0,88.98,89.0,187500001.0
2009-11-20 00:45:00,89.0,89.0,88.99,88.99,26100000.0
2009-11-20 00:46:00,88.985,88.985,88.975,88.975,13300000.0
2009-11-20 00:47:00,88.97,88.98,88.96,88.96,40000000.0
2009-11-20 00:48:00,88.965,89.0,88.965,88.995,35300000.0
2009-11-20 00:49:00,88.995,88.995,88.96,88.96,44000000.0
2009-11-20 00:50:00,88.965,88.965,88.945,88.945,36800000.0
2009-11-20 00:51:00,88.945,88.965,88.93,88.96,146900000.0
2009-11-20 00:52:00,88.96,88.96,88.955,88.96,43400000.0
2009-11-20 00:53:00,88.955,88.955,88.95,88.95,21600000.0
2009-11-20 00:54:00,88.95,88.95,88.95,88.95,19400000.0
2009-11-20 00:55:00,88.95,88.95,88.95,88.95,4900000.0
2009-11-20 00:56:00,88.955,88.97,88.955,88.955,117100000.0
2009-11-20 00:57:00,88.96,88.965,88.935,88.94,143200000.0
2009-11-20 00:58:00,88.94,88.955,88.93,88.935,37400000.0
2009-11-20 00:59:00,88.93,88.935,88.925,88.925,48800000.0
2009-11-20 01:00:00,88.925,88.945,88.925,88.94,69400000.0
2009-11-20 01:01:00,88.935,88.945,88.93,88.935,142700000.0
2009-11-20 01:02:00,88.935,88.945,88.93,88.935,148100000.0
2009-11-20 01:03:00,88.935,88.94,88.915,88.93,59700000.0
2009-11-20 01:04:00,88.93,88.93,88.92,88.925,89200000.0
2009-11-20 01:05:00,88.925,88.95,88.92,88.935,58900000.0
2009-11-20 01:06:00,88.935,88.95,88.935,88.94,35000000.0
2009-11-20 01:07:00,88.94,88.94,88.935,88.935,12500000.0
2009-11-20 01:08:00,88.935,88.94,88.935,88.935,35200000.0
2009-11-20 01:09:00,88.935,88.945,88.935,88.935,99700000.0
2009-11-20 01:10:00,88.935,88.945,88.935,88.94,78100000.0
2009-11-20 01:11:00,88.945,88.95,88.945,88.945,160700000.0
2009-11-20 01:12:00,88.945,88.945,88.94,88.94,27800000.0
2009-11-20 01:13:00,88.935,88.94,88.935,88.94,113300000.0
2009-11-20 01:14:00,88.94,88.945,88.93,88.93,133899999.0
2009-11-20 01:15:00,88.935,88.94,88.93,88.93,105000000.0
2009-11-20 01:16:00,88.93,88.93,88.925,88.925,94800000.0
2009-11-20 01:17:00,88.925,88.925,88.925,88.925,45600000.0
2009-11-20 01:18:00,88.925,88.925,88.905,88.91,114200000.0
2009-11-20 01:19:00,88.915,88.915,88.88,88.885,280000000.0
2009-11-20 01:20:00,88.885,88.905,88.885,88.905,160600000.0
2009-11-20 01:21:00,88.905,88.915,88.895,88.895,181000000.0
2009-11-20 01:22:00,88.91,88.91,88.895,88.895,166900000.0
2009-11-20 01:23:00,88.9,88.91,88.885,88.885,97300000.0
2009-11-20 01:24:00,88.885,88.91,88.86,88.9,289900000.0
2009-11-20 01:25:00,88.9,88.905,88.89,88.895,91400000.0
2009-11-20 01:26:00,88.895,88.91,88.895,88.9,82400000.0
2009-11-20 01:27:00,88.895,88.9,88.89,88.9,134200000.0
2009-11-20 01:28:00,88.9,88.9,88.89,88.89,66400000.0
2009-11-20 01:29:00,88.89,88.905,88.88,88.89,150900000.0
2009-11-20 01:30:00,88.89,88.89,88.88,88.885,132600000.0
2009-11-20 01:31:00,88.885,88.885,88.885,88.885,63400000.0
2009-11-20 01:32:00,88.885,88.89,88.87,88.87,144900000.0
2009-11-20 01:33:00,88.87,88.87,88.845,88.845,115900000.0
2009-11-20 01:34:00,88.85,88.865,88.85,88.865,101800000.0
2009-11-20 01:35:00,88.865,88.905,88.865,88.905,147000000.0
2009-11-20 01:36:00,88.905,88.91,88.895,88.905,124000000.0
2009-11-20 01:37:00,88.905,88.935,88.9,88.93,289800000.0
2009-11-20 01:38:00,88.935,88.935,88.925,88.93,148000000.0
2009-11-20 01:39:00,88.93,88.935,88.9,88.91,375800000.0
2009-11-20 01:40:00,88.915,88.925,88.915,88.925,127300000.0
2009-11-20 01:41:00,88.925,88.925,88.925,88.925,56200000.0
2009-11-20 01:42:00,88.925,88.94,88.925,88.93,36800000.0
2009-11-20 01:43:00,88.93,88.935,88.92,88.925,89700000.0
2009-11-20 01:44:00,88.925,88.925,88.895,88.91,283600000.0
2009-11-20 01:45:00,88.905,88.92,88.905,88.915,160100000.0
2009-11-20 01:46:00,88.915,88.93,88.915,88.92,128000000.0
2009-11-20 01:47:00,88.92,88.92,88.92,88.92,1000000.0
2009-11-20 01:48:00,88.92,88.94,88.92,88.925,161600000.0
2009-11-20 01:49:00,88.93,88.93,88.92,88.93,79400000.0
2009-11-20 01:50:00,88.94,88.96,88.94,88.955,102700000.0
2009-11-20 01:51:00,88.955,88.965,88.95,88.96,375899999.0
2009-11-20 01:52:00,88.96,88.96,88.945,88.95,205400000.0
2009-11-20 01:53:00,88.94,88.95,88.93,88.94,174700000.0
2009-11-20 01:54:00,88.935,88.935,88.91,88.915,241900000.0
2009-11-20 01:55:00,88.915,88.93,88.915,88.92,165100000.0
2009-11-20 01:56:00,88.925,88.925,88.91,88.91,105800000.0
2009-11-20 01:57:00,88.915,88.915,88.91,88.915,41000000.0
2009-11-20 01:58:00,88.915,88.915,88.91,88.915,95600000.0
2009-11-20 01:59:00,88.915,88.92,88.905,88.915,193900000.0
2009-11-20 02:00:00,88.915,88.925,88.91,88.915,294299999.0
2009-11-20 02:01:00,88.92,88.92,88.87,88.87,244500000.0
2009-11-20 02:02:00,88.87,88.87,88.855,88.87,516300000.0
2009-11-20 02:03:00,88.87,88.88,88.86,88.875,456300000.0
2009-11-20 02:04:00,88.88,88.905,88.88,88.885,462100000.0
2009-11-20 02:05:00,88.885,88.895,88.885,88.89,318300000.0
2009-11-20 02:06:00,88.89,88.905,88.89,88.905,140200000.0
2009-11-20 02:07:00,88.905,88.91,88.895,88.905,211100000.0
2009-11-20 02:08:00,88.905,88.915,88.905,88.905,264800000.0
2009-11-20 02:09:00,88.905,88.925,88.905,88.925,480900004.0
2009-11-20 02:10:00,88.925,88.925,88.915,88.92,227900000.0
2009-11-20 02:11:00,88.92,88.925,88.885,88.89,338600000.0
2009-11-20 02:12:00,88.89,88.91,88.89,88.91,337399998.0
2009-11-20 02:13:00,88.91,88.915,88.91,88.91,193500000.0
2009-11-20 02:14:00,88.91,88.92,88.91,88.92,112200000.0
2009-11-20 02:15:00,88.92,88.92,88.915,88.92,264100000.0
2009-11-20 02:16:00,88.92,88.925,88.915,88.925,104400000.0
2009-11-20 02:17:00,88.925,88.935,88.92,88.935,131600000.0
2009-11-20 02:18:00,88.935,88.955,88.935,88.95,211200000.0
2009-11-20 02:19:00,88.95,88.98,88.95,88.975,211600000.0
2009-11-20 02:20:00,88.97,88.975,88.935,88.94,907199999.0
2009-11-20 02:21:00,88.935,88.965,88.935,88.95,316200000.0
2009-11-20 02:22:00,88.95,88.97,88.95,88.97,91899999.0
2009-11-20 02:23:00,88.97,88.97,88.955,88.96,217200000.0
2009-11-20 02:24:00,88.96,88.97,88.96,88.96,137900000.0
2009-11-20 02:25:00,88.96,88.97,88.945,88.96,726799999.0
2009-11-20 02:26:00,88.965,88.97,88.955,88.955,788399999.0
2009-11-20 02:27:00,88.955,88.97,88.955,88.965,329699999.0
2009-11-20 02:28:00,88.965,88.98,88.955,88.96,144000000.0
2009-11-20 02:29:00,88.965,88.98,88.965,88.97,423999999.0
2009-11-20 02:30:00,88.97,89.0,88.965,89.0,1059100002.0
2009-11-20 02:31:00,88.995,89.005,88.985,89.005,1022099998.0
2009-11-20 02:32:00,89.01,89.01,88.985,88.985,298600000.0
2009-11-20 02:33:00,88.985,89.0,88.985,88.995,96600000.0
2009-11-20 02:34:00,88.995,89.0,88.99,88.995,227500001.0
2009-11-20 02:35:00,88.995,89.0,88.985,88.985,140300000.0
2009-11-20 02:36:00,88.985,88.99,88.955,88.97,601899999.0
2009-11-20 02:37:00,88.97,88.98,88.96,88.975,456000000.0
2009-11-20 02:38:00,88.975,89.005,88.975,88.985,385600000.0
2009-11-20 02:39:00,88.985,88.99,88.975,88.985,309600000.0
2009-11-20 02:40:00,88.985,88.985,88.98,88.98,223900000.0
2009-11-20 02:41:00,88.98,88.99,88.98,88.985,125900000.0
2009-11-20 02:42:00,88.985,88.99,88.98,88.98,124100000.0
2009-11-20 02:43:00,88.98,88.99,88.97,88.99,398700000.0
2009-11-20 02:44:00,88.985,89.005,88.98,89.0,304300000.0
2009-11-20 02:45:00,89.0,89.005,88.995,89.0,312100000.0
2009-11-20 02:46:00,89.0,89.02,89.0,89.015,210700000.0
2009-11-20 02:47:00,89.015,89.03,89.01,89.02,322100000.0
2009-11-20 02:48:00,89.02,89.025,89.01,89.015,513900001.0
2009-11-20 02:49:00,89.015,89.02,89.0,89.005,297900000.0
2009-11-20 02:50:00,89.005,89.03,89.005,89.02,537200001.0
2009-11-20 02:51:00,89.02,89.035,89.015,89.03,312700000.0
2009-11-20 02:52:00,89.03,89.04,89.03,89.03,266000000.0
2009-11-20 02:53:00,89.03,89.04,89.02,89.025,661500000.0
2009-11-20 02:54:00,89.025,89.035,89.02,89.035,449300000.0
2009-11-20 02:55:00,89.035,89.035,89.015,89.02,413800000.0
2009-11-20 02:56:00,89.02,89.03,88.99,89.0,430600000.0
2009-11-20 02:57:00,89.0,89.01,88.99,89.005,306200000.0
2009-11-20 02:58:00,89.005,89.01,88.975,88.995,344799999.0
2009-11-20 02:59:00,88.995,89.015,88.99,89.015,225600000.0
2009-11-20 03:00:00,89.015,89.02,88.97,88.975,257800000.0
2009-11-20 03:01:00,88.975,88.99,88.955,88.96,504700000.0
2009-11-20 03:02:00,88.96,88.97,88.955,88.965,222700000.0
2009-11-20 03:03:00,88.965,88.965,88.965,88.965,97400000.0
2009-11-20 03:04:00,88.965,88.975,88.96,88.965,595000000.0
2009-11-20 03:05:00,88.97,89.005,88.97,89.005,214600000.0
2009-11-20 03:06:00,89.005,89.01,88.985,88.99,777600002.0
2009-11-20 03:07:00,88.985,88.99,88.97,88.975,325700000.0
2009-11-20 03:08:00,88.97,88.975,88.96,88.965,307500000.0
2009-11-20 03:09:00,88.965,88.98,88.955,88.96,351300000.0
2009-11-20 03:10:00,88.96,88.965,88.94,88.945,589000000.0
2009-11-20 03:11:00,88.94,88.985,88.94,88.975,644700000.0
2009-11-20 03:12:00,88.98,88.98,88.95,88.955,587100000.0
2009-11-20 03:13:00,88.955,88.96,88.94,88.95,422499999.0
2009-11-20 03:14:00,88.95,88.95,88.95,88.95,195700000.0
2009-11-20 03:15:00,88.95,88.965,88.95,88.96,242100000.0
2009-11-20 03:16:00,88.965,88.99,88.965,88.99,280500000.0
2009-11-20 03:17:00,88.99,88.99,88.97,88.97,208200000.0
2009-11-20 03:18:00,88.97,88.98,88.97,88.975,365099999.0
2009-11-20 03:19:00,88.975,88.98,88.97,88.975,422500000.0
2009-11-20 03:20:00,88.975,88.99,88.975,88.985,256800000.0
2009-11-20 03:21:00,88.985,88.99,88.985,88.99,31500000.0
2009-11-20 03:22:00,88.99,88.99,88.98,88.99,218700000.0
2009-11-20 03:23:00,88.985,88.99,88.98,88.985,343800000.0
2009-11-20 03:24:00,88.995,89.0,88.99,88.995,719000000.0
2009-11-20 03:25:00,89.0,89.015,88.995,89.015,264700000.0
2009-11-20 03:26:00,89.015,89.015,88.985,88.995,575900000.0
2009-11-20 03:27:00,88.995,89.035,88.995,89.01,452600000.0
2009-11-20 03:28:00,89.01,89.01,88.995,89.0,228100000.0
2009-11-20 03:29:00,89.0,89.015,89.0,89.01,289000000.0
2009-11-20 03:30:00,89.01,89.02,89.0,89.0,202600000.0
2009-11-20 03:31:00,89.0,89.01,89.0,89.005,248700000.0
2009-11-20 03:32:00,89.005,89.005,89.0,89.0,77900000.0
2009-11-20 03:33:00,89.0,89.0,88.99,88.99,172800000.0
2009-11-20 03:34:00,88.99,88.995,88.98,88.99,230000000.0
2009-11-20 03:35:00,88.99,88.99,88.985,88.99,154900000.0
2009-11-20 03:36:00,88.985,88.99,88.98,88.985,247700000.0
2009-11-20 03:37:00,88.985,89.0,88.98,89.0,254300000.0
2009-11-20 03:38:00,88.995,89.0,88.985,88.99,283100000.0
2009-11-20 03:39:00,88.995,88.995,88.99,88.99,81500000.0
2009-11-20 03:40:00,88.995,89.0,88.995,88.995,246800000.0
2009-11-20 03:41:00,88.995,89.02,88.99,89.015,268600000.0
2009-11-20 03:42:00,89.01,89.015,89.0,89.01,204100000.0
2009-11-20 03:43:00,89.005,89.005,88.995,89.0,310799999.0
2009-11-20 03:44:00,89.0,89.005,88.99,88.99,375200000.0
2009-11-20 03:45:00,88.99,88.99,88.98,88.99,267100000.0
2009-11-20 03:46:00,88.99,88.99,88.98,88.98,181900000.0
2009-11-20 03:47:00,88.98,88.99,88.98,88.985,462799999.0
2009-11-20 03:48:00,88.985,89.0,88.98,89.0,224000000.0
2009-11-20 03:49:00,89.0,89.005,89.0,89.005,90900000.0
2009-11-20 03:50:00,89.005,89.005,88.99,88.99,243400000.0
2009-11-20 03:51:00,88.99,88.995,88.99,88.99,255300000.0
2009-11-20 03:52:00,88.995,89.0,88.985,88.985,94700000.0
2009-11-20 03:53:00,88.985,88.995,88.985,88.995,137500000.0
2009-11-20 03:54:00,88.99,89.0,88.99,89.0,66899999.0
2009-11-20 03:55:00,89.0,89.01,88.995,89.005,236100000.0
2009-11-20 03:56:00,89.005,89.005,88.985,88.985,517400000.0
2009-11-20 03:57:00,88.99,88.99,88.975,88.985,270600001.0
2009-11-20 03:58:00,88.985,88.99,88.98,88.99,105200000.0
2009-11-20 03:59:00,88.99,88.995,88.98,88.98,361800000.0
2009-11-20 04:00:00,88.98,88.99,88.98,88.985,151100000.0
2009-11-20 04:01:00,88.98,89.0,88.97,88.99,386700000.0
2009-11-20 04:02:00,88.99,88.99,88.97,88.975,430300000.0
2009-11-20 04:03:00,88.975,88.98,88.955,88.96,332800000.0
2009-11-20 04:04:00,88.96,88.97,88.95,88.97,339700000.0
2009-11-20 04:05:00,88.965,88.97,88.94,88.94,322200000.0
2009-11-20 04:06:00,88.94,88.96,88.94,88.96,377000000.0
2009-11-20 04:07:00,88.96,88.965,88.955,88.955,135200000.0
2009-11-20 04:08:00,88.96,88.96,88.945,88.95,222300000.0
2009-11-20 04:09:00,88.95,88.95,88.95,88.95,58200000.0
2009-11-20 04:10:00,88.95,88.955,88.935,88.935,378900000.0
2009-11-20 04:11:00,88.935,88.94,88.925,88.93,437300000.0
2009-11-20 04:12:00,88.93,88.93,88.915,88.92,374999998.0
2009-11-20 04:13:00,88.92,88.945,88.92,88.93,403900000.0
2009-11-20 04:14:00,88.93,88.94,88.92,88.92,391500000.0
2009-11-20 04:15:00,88.92,88.92,88.91,88.915,228500000.0
2009-11-20 04:16:00,88.91,88.915,88.895,88.9,438300000.0
2009-11-20 04:17:00,88.9,88.9,88.88,88.9,370600000.0
2009-11-20 04:18:00,88.9,88.91,88.9,88.905,116100000.0
2009-11-20 04:19:00,88.905,88.92,88.895,88.92,163700000.0
2009-11-20 04:20:00,88.92,88.93,88.92,88.93,131600000.0
2009-11-20 04:21:00,88.93,88.94,88.925,88.93,238900000.0
2009-11-20 04:22:00,88.93,88.93,88.92,88.925,277500000.0
2009-11-20 04:23:00,88.925,88.94,88.92,88.93,382600000.0
2009-11-20 04:24:00,88.93,88.935,88.925,88.93,178500000.0
2009-11-20 04:25:00,88.93,88.935,88.93,88.93,86300000.0
2009-11-20 04:26:00,88.93,88.945,88.925,88.94,195500000.0
2009-11-20 04:27:00,88.94,88.94,88.935,88.94,61600000.0
2009-11-20 04:28:00,88.94,88.94,88.92,88.92,202700000.0
2009-11-20 04:29:00,88.92,88.93,88.92,88.93,223900000.0
2009-11-20 04:30:00,88.925,88.93,88.92,88.92,241500000.0
2009-11-20 04:31:00,88.915,88.92,88.91,88.92,187800000.0
2009-11-20 04:32:00,88.92,88.92,88.88,88.885,358400000.0
2009-11-20 04:33:00,88.885,88.89,88.885,88.89,56800000.0
2009-11-20 04:34:00,88.89,88.89,88.88,88.885,196200000.0
2009-11-20 04:35:00,88.885,88.885,88.88,88.885,88300000.0
2009-11-20 04:36:00,88.885,88.89,88.88,88.885,202500000.0
2009-11-20 04:37:00,88.88,88.88,88.85,88.85,228600000.0
2009-11-20 04:38:00,88.855,88.865,88.84,88.855,463200001.0
2009-11-20 04:39:00,88.865,88.875,88.86,88.87,358000000.0
2009-11-20 04:40:00,88.87,88.875,88.86,88.865,167500000.0
2009-11-20 04:41:00,88.865,88.88,88.865,88.875,252200000.0
2009-11-20 04:42:00,88.875,88.88,88.875,88.88,69600000.0
2009-11-20 04:43:00,88.88,88.89,88.88,88.89,106100000.0
2009-11-20 04:44:00,88.89,88.89,88.875,88.885,284600000.0
2009-11-20 04:45:00,88.885,88.89,88.88,88.88,86200000.0
2009-11-20 04:46:00,88.875,88.88,88.875,88.88,44900000.0
2009-11-20 04:47:00,88.875,88.88,88.865,88.87,272100000.0
2009-11-20 04:48:00,88.865,88.885,88.86,88.88,187900000.0
2009-11-20 04:49:00,88.885,88.91,88.885,88.91,275700000.0
2009-11-20 04:50:00,88.91,88.91,88.895,88.9,173700000.0
2009-11-20 04:51:00,88.9,88.9,88.885,88.89,316900000.0
2009-11-20 04:52:00,88.89,88.89,88.88,88.885,74300000.0
2009-11-20 04:53:00,88.885,88.885,88.885,88.885,18400000.0
2009-11-20 04:54:00,88.88,88.89,88.88,88.885,99000000.0
2009-11-20 04:55:00,88.885,88.885,88.865,88.875,84600000.0
2009-11-20 04:56:00,88.875,88.88,88.87,88.875,176800000.0
2009-11-20 04:57:00,88.875,88.88,88.855,88.855,112200000.0
2009-11-20 04:58:00,88.855,88.88,88.855,88.865,221900000.0
2009-11-20 04:59:00,88.86,88.865,88.84,88.84,290600000.0
2009-11-20 05:00:00,88.84,88.845,88.825,88.84,409899999.0
2009-11-20 05:01:00,88.84,88.85,88.835,88.84,267599999.0
2009-11-20 05:02:00,88.84,88.84,88.825,88.825,131100000.0
2009-11-20 05:03:00,88.825,88.85,88.825,88.85,201700000.0
2009-11-20 05:04:00,88.845,88.875,88.845,88.875,246500000.0
2009-11-20 05:05:00,88.88,88.885,88.86,88.87,272200000.0
2009-11-20 05:06:00,88.88,88.88,88.87,88.87,358200000.0
2009-11-20 05:07:00,88.87,88.89,88.87,88.88,136600000.0
2009-11-20 05:08:00,88.88,88.88,88.875,88.875,51300000.0
2009-11-20 05:09:00,88.875,88.875,88.845,88.845,229700000.0
2009-11-20 05:10:00,88.85,88.85,88.84,88.84,272700000.0
2009-11-20 05:11:00,88.85,88.855,88.85,88.855,123500000.0
2009-11-20 05:12:00,88.855,88.87,88.855,88.87,353200000.0
2009-11-20 05:13:00,88.87,88.88,88.86,88.88,199200000.0
2009-11-20 05:14:00,88.88,88.88,88.85,88.85,269400001.0
2009-11-20 05:15:00,88.85,88.87,88.85,88.865,206000000.0
2009-11-20 05:16:00,88.865,88.87,88.865,88.87,104500000.0
2009-11-20 05:17:00,88.87,88.87,88.865,88.865,180000000.0
2009-11-20 05:18:00,88.865,88.865,88.855,88.855,57800000.0
2009-11-20 05:19:00,88.855,88.86,88.85,88.86,151200000.0
2009-11-20 05:20:00,88.86,88.87,88.86,88.87,76700000.0
2009-11-20 05:21:00,88.875,88.875,88.86,88.87,202000000.0
2009-11-20 05:22:00,88.87,88.875,88.865,88.87,106400000.0
2009-11-20 05:23:00,88.87,88.875,88.87,88.875,86800000.0
2009-11-20 05:24:00,88.875,88.88,88.875,88.88,90100000.0
2009-11-20 05:25:00,88.88,88.88,88.875,88.875,72700000.0
2009-11-20 05:26:00,88.88,88.88,88.875,88.88,86400000.0
2009-11-20 05:27:00,88.88,88.88,88.87,88.87,213100000.0
2009-11-20 05:28:00,88.87,88.87,88.86,88.86,106300000.0
2009-11-20 05:29:00,88.86,88.86,88.86,88.86,45100000.0
2009-11-20 05:30:00,88.86,88.88,88.86,88.87,186500000.0
2009-11-20 05:31:00,88.87,88.895,88.87,88.89,456300000.0
2009-11-20 05:32:00,88.89,88.89,88.875,88.875,276100000.0
2009-11-20 05:33:00,88.875,88.875,88.87,88.87,66000000.0
2009-11-20 05:34:00,88.87,88.875,88.87,88.875,101500000.0
2009-11-20 05:35:00,88.875,88.88,88.87,88.88,94800000.0
2009-11-20 05:36:00,88.88,88.9,88.875,88.89,313600000.0
2009-11-20 05:37:00,88.895,88.905,88.89,88.9,227700001.0
2009-11-20 05:38:00,88.9,88.91,88.9,88.91,182400000.0
2009-11-20 05:39:00,88.91,88.91,88.91,88.91,22800000.0
2009-11-20 05:40:00,88.91,88.92,88.905,88.91,247300000.0
2009-11-20 05:41:00,88.91,88.91,88.9,88.9,192200000.0
2009-11-20 05:42:00,88.9,88.9,88.89,88.895,198200000.0
2009-11-20 05:43:00,88.895,88.9,88.89,88.9,142700000.0
2009-11-20 05:44:00,88.9,88.9,88.89,88.89,150600000.0
2009-11-20 05:45:00,88.89,88.895,88.89,88.895,85100000.0
2009-11-20 05:46:00,88.885,88.89,88.88,88.885,91900000.0
2009-11-20 05:47:00,88.88,88.88,88.875,88.875,109800000.0
2009-11-20 05:48:00,88.875,88.885,88.87,88.875,354100000.0
2009-11-20 05:49:00,88.875,88.88,88.87,88.875,123199999.0
2009-11-20 05:50:00,88.875,88.88,88.875,88.88,34200000.0
2009-11-20 05:51:00,88.88,88.88,88.875,88.875,19500000.0
2009-11-20 05:52:00,88.875,88.895,88.875,88.89,46800000.0
2009-11-20 05:53:00,88.89,88.89,88.89,88.89,32000000.0
2009-11-20 05:54:00,88.89,88.89,88.875,88.875,250700000.0
2009-11-20 05:55:00,88.875,88.88,88.87,88.87,212400000.0
2009-11-20 05:56:00,88.87,88.88,88.87,88.875,190800000.0
2009-11-20 05:57:00,88.875,88.88,88.87,88.87,105800000.0
2009-11-20 05:58:00,88.885,88.905,88.885,88.905,345400001.0
2009-11-20 05:59:00,88.905,88.925,88.9,88.915,455600000.0
2009-11-20 06:00:00,88.915,88.935,88.915,88.93,261800000.0
2009-11-20 06:01:00,88.93,88.93,88.92,88.925,197000000.0
2009-11-20 06:02:00,88.93,88.93,88.895,88.895,187600000.0
2009-11-20 06:03:00,88.89,88.9,88.885,88.89,318199999.0
2009-11-20 06:04:00,88.895,88.91,88.89,88.905,250100000.0
2009-11-20 06:05:00,88.905,88.91,88.885,88.89,306500000.0
2009-11-20 06:06:00,88.89,88.895,88.885,88.895,356800000.0
2009-11-20 06:07:00,88.9,88.9,88.885,88.89,295300000.0
2009-11-20 06:08:00,88.89,88.9,88.89,88.9,173400001.0
2009-11-20 06:09:00,88.9,88.9,88.88,88.895,265800000.0
2009-11-20 06:10:00,88.895,88.895,88.88,88.88,129900000.0
2009-11-20 06:11:00,88.885,88.89,88.88,88.885,120200000.0
2009-11-20 06:12:00,88.88,88.88,88.88,88.88,56400000.0
2009-11-20 06:13:00,88.88,88.885,88.88,88.885,68300000.0
2009-11-20 06:14:00,88.885,88.885,88.88,88.885,168500000.0
2009-11-20 06:15:00,88.88,88.885,88.865,88.87,563500001.0
2009-11-20 06:16:00,88.87,88.89,88.87,88.87,327600000.0
2009-11-20 06:17:00,88.87,88.87,88.87,88.87,26900000.0
2009-11-20 06:18:00,88.87,88.88,88.865,88.87,133000000.0
2009-11-20 06:19:00,88.87,88.87,88.87,88.87,8600000.0
2009-11-20 06:20:00,88.875,88.875,88.875,88.875,72800000.0
2009-11-20 06:21:00,88.875,88.88,88.875,88.875,273700000.0
2009-11-20 06:22:00,88.875,88.915,88.875,88.91,411900000.0
2009-11-20 06:23:00,88.915,88.92,88.9,88.91,475900000.0
2009-11-20 06:24:00,88.91,88.92,88.905,88.915,489500000.0
2009-11-20 06:25:00,88.915,88.915,88.9,88.9,364400000.0
2009-11-20 06:26:00,88.9,88.9,88.89,88.89,273700000.0
2009-11-20 06:27:00,88.89,88.91,88.89,88.9,133000000.0
2009-11-20 06:28:00,88.9,88.91,88.9,88.905,99600000.0
2009-11-20 06:29:00,88.905,88.925,88.905,88.925,276900000.0
2009-11-20 06:30:00,88.92,88.935,88.915,88.925,686300001.0
2009-11-20 06:31:00,88.93,88.95,88.93,88.94,286500000.0
2009-11-20 06:32:00,88.935,88.94,88.925,88.935,236100000.0
2009-11-20 06:33:00,88.935,88.95,88.935,88.945,250800000.0
2009-11-20 06:34:00,88.945,88.95,88.945,88.95,198500000.0
2009-11-20 06:35:00,88.95,88.96,88.94,88.94,220800000.0
2009-11-20 06:36:00,88.94,88.955,88.93,88.93,375300000.0
2009-11-20 06:37:00,88.93,88.945,88.93,88.945,95800000.0
2009-11-20 06:38:00,88.945,88.945,88.92,88.925,155800000.0
2009-11-20 06:39:00,88.925,88.925,88.915,88.92,150500000.0
2009-11-20 06:40:00,88.92,88.925,88.91,88.92,263700000.0
2009-11-20 06:41:00,88.92,88.94,88.915,88.935,137100000.0
2009-11-20 06:42:00,88.935,88.935,88.93,88.93,103600000.0
2009-11-20 06:43:00,88.935,88.935,88.925,88.925,163600000.0
2009-11-20 06:44:00,88.925,88.93,88.865,88.865,313000000.0
2009-11-20 06:45:00,88.865,88.905,88.865,88.88,527700000.0
2009-11-20 06:46:00,88.88,88.9,88.88,88.89,296400000.0
2009-11-20 06:47:00,88.89,88.89,88.885,88.89,209400000.0
2009-11-20 06:48:00,88.89,88.89,88.87,88.885,182300000.0
2009-11-20 06:49:00,88.885,88.885,88.855,88.88,352699999.0
2009-11-20 06:50:00,88.88,88.88,88.87,88.87,236100000.0
2009-11-20 06:51:00,88.87,88.88,88.86,88.875,327300000.0
2009-11-20 06:52:00,88.875,88.885,88.875,88.885,442200000.0
2009-11-20 06:53:00,88.885,88.885,88.885,88.885,158800000.0
2009-11-20 06:54:00,88.885,88.885,88.88,88.885,169200000.0
2009-11-20 06:55:00,88.885,88.89,88.88,88.885,157000000.0
2009-11-20 06:56:00,88.885,88.895,88.885,88.895,176300000.0
2009-11-20 06:57:00,88.89,88.915,88.89,88.91,358400000.0
2009-11-20 06:58:00,88.91,88.925,88.905,88.92,294300000.0
2009-11-20 06:59:00,88.925,88.925,88.91,88.91,539699999.0
2009-11-20 07:00:00,88.91,88.93,88.9,88.91,515900000.0
2009-11-20 07:01:00,88.905,88.93,88.9,88.93,228000000.0
2009-11-20 07:02:00,88.93,88.93,88.92,88.925,320700000.0
2009-11-20 07:03:00,88.925,88.935,88.92,88.925,267200000.0
2009-11-20 07:04:00,88.93,88.93,88.925,88.93,108500001.0
2009-11-20 07:05:00,88.93,88.93,88.93,88.93,118600000.0
2009-11-20 07:06:00,88.93,88.93,88.925,88.93,96999999.0
2009-11-20 07:07:00,88.93,88.935,88.93,88.93,352300001.0
2009-11-20 07:08:00,88.93,88.93,88.93,88.93,144000002.0
2009-11-20 07:09:00,88.93,88.93,88.93,88.93,168000003.0
2009-11-20 07:10:00,88.93,88.93,88.915,88.915,228300000.0
2009-11-20 07:11:00,88.915,88.915,88.905,88.91,139100000.0
2009-11-20 07:12:00,88.91,88.91,88.905,88.91,182000000.0
2009-11-20 07:13:00,88.915,88.92,88.91,88.91,330699999.0
2009-11-20 07:14:00,88.91,88.92,88.905,88.915,310799999.0
2009-11-20 07:15:00,88.915,88.925,88.915,88.92,134400000.0
2009-11-20 07:16:00,88.92,88.925,88.915,88.915,119400000.0
2009-11-20 07:17:00,88.92,88.93,88.92,88.93,63400000.0
2009-11-20 07:18:00,88.93,88.965,88.92,88.935,473100000.0
2009-11-20 07:19:00,88.935,88.935,88.92,88.93,255099999.0
2009-11-20 07:20:00,88.935,88.935,88.92,88.93,122600000.0
2009-11-20 07:21:00,88.93,88.93,88.925,88.93,61900000.0
2009-11-20 07:22:00,88.925,88.93,88.925,88.93,109800000.0
2009-11-20 07:23:00,88.925,88.93,88.925,88.93,32000000.0
2009-11-20 07:24:00,88.93,88.935,88.93,88.935,12200000.0
2009-11-20 07:25:00,88.935,88.935,88.93,88.93,59800000.0
2009-11-20 07:26:00,88.925,88.925,88.92,88.92,148100000.0
2009-11-20 07:27:00,88.92,88.93,88.92,88.93,95500000.0
2009-11-20 07:28:00,88.93,88.93,88.91,88.915,227200000.0
2009-11-20 07:29:00,88.915,88.92,88.915,88.92,65300000.0
2009-11-20 07:30:00,88.92,88.92,88.915,88.915,71800000.0
2009-11-20 07:31:00,88.915,88.92,88.915,88.92,147200000.0
2009-11-20 07:32:00,88.915,88.925,88.915,88.925,195900000.0
2009-11-20 07:33:00,88.92,88.925,88.915,88.925,83199999.0
2009-11-20 07:34:00,88.925,88.935,88.925,88.93,120000000.0
2009-11-20 07:35:00,88.925,88.935,88.915,88.915,241500000.0
2009-11-20 07:36:00,88.915,88.925,88.915,88.92,100900000.0
2009-11-20 07:37:00,88.92,88.92,88.91,88.91,113200000.0
2009-11-20 07:38:00,88.91,88.91,88.89,88.905,223100000.0
2009-11-20 07:39:00,88.905,88.91,88.905,88.905,115100000.0
2009-11-20 07:40:00,88.905,88.905,88.89,88.9,158800000.0
2009-11-20 07:41:00,88.9,88.905,88.89,88.9,147199999.0
2009-11-20 07:42:00,88.9,88.9,88.89,88.9,176000000.0
2009-11-20 07:43:00,88.905,88.905,88.89,88.89,138400000.0
2009-11-20 07:44:00,88.9,88.9,88.9,88.9,29800000.0
2009-11-20 07:45:00,88.9,88.9,88.89,88.895,52800000.0
2009-11-20 07:46:00,88.895,88.9,88.895,88.9,64400000.0
2009-11-20 07:47:00,88.9,88.9,88.9,88.9,5800000.0
2009-11-20 07:48:00,88.905,88.905,88.9,88.9,59400000.0
2009-11-20 07:49:00,88.9,88.9,88.9,88.9,10800000.0
2009-11-20 07:50:00,88.9,88.91,88.9,88.91,153100000.0
2009-11-20 07:51:00,88.91,88.91,88.9,88.9,32200000.0
2009-11-20 07:52:00,88.9,88.92,88.9,88.915,35600000.0
2009-11-20 07:53:00,88.915,88.92,88.905,88.91,203900000.0
2009-11-20 07:54:00,88.91,88.91,88.91,88.91,110000000.0
2009-11-20 07:55:00,88.91,88.91,88.91,88.91,98000000.0
2009-11-20 07:56:00,88.91,88.91,88.905,88.91,163300000.0
2009-11-20 07:57:00,88.91,88.91,88.9,88.9,61600000.0
2009-11-20 07:58:00,88.9,88.9,88.9,88.9,88600000.0
2009-11-20 07:59:00,88.9,88.915,88.9,88.915,111000000.0
2009-11-20 08:00:00,88.915,88.935,88.915,88.915,256400000.0
2009-11-20 08:01:00,88.915,88.915,88.905,88.91,221100001.0
2009-11-20 08:02:00,88.915,88.92,88.91,88.92,312700000.0
2009-11-20 08:03:00,88.915,88.92,88.91,88.92,448700000.0
2009-11-20 08:04:00,88.92,88.93,88.91,88.915,333500001.0
2009-11-20 08:05:00,88.915,88.92,88.91,88.915,345500000.0
2009-11-20 08:06:00,88.915,88.92,88.91,88.915,129500000.0
2009-11-20 08:07:00,88.915,88.92,88.895,88.9,346200000.0
2009-11-20 08:08:00,88.905,88.91,88.89,88.895,542000000.0
2009-11-20 08:09:00,88.9,88.905,88.9,88.905,1157099981.0
2009-11-20 08:10:00,88.905,88.905,88.88,88.885,472199995.0
2009-11-20 08:11:00,88.885,88.89,88.88,88.88,336100000.0
2009-11-20 08:12:00,88.88,88.885,88.875,88.875,263500001.0
2009-11-20 08:13:00,88.875,88.88,88.87,88.875,191200000.0
2009-11-20 08:14:00,88.875,88.875,88.875,88.875,134400000.0
2009-11-20 08:15:00,88.875,88.88,88.86,88.86,540400000.0
2009-11-20 08:16:00,88.86,88.865,88.835,88.835,603600000.0
2009-11-20 08:17:00,88.835,88.85,88.82,88.83,590699998.0
2009-11-20 08:18:00,88.825,88.835,88.825,88.83,324600000.0
2009-11-20 08:19:00,88.83,88.83,88.805,88.805,286780000.0
2009-11-20 08:20:00,88.805,88.825,88.8,88.82,381100000.0
2009-11-20 08:21:00,88.82,88.83,88.82,88.825,155000000.0
2009-11-20 08:22:00,88.825,88.83,88.805,88.81,325700000.0
2009-11-20 08:23:00,88.81,88.815,88.805,88.815,112400000.0
2009-11-20 08:24:00,88.815,88.815,88.77,88.77,473700000.0
2009-11-20 08:25:00,88.78,88.8,88.775,88.795,383300000.0
2009-11-20 08:26:00,88.8,88.8,88.8,88.8,154800000.0
2009-11-20 08:27:00,88.8,88.81,88.77,88.78,497100000.0
2009-11-20 08:28:00,88.78,88.785,88.735,88.75,902159998.0
2009-11-20 08:29:00,88.75,88.76,88.735,88.735,1124080010.0
2009-11-20 08:30:00,88.735,88.75,88.725,88.74,816499994.0
2009-11-20 08:31:00,88.74,88.75,88.74,88.74,253500000.0
2009-11-20 08:32:00,88.74,88.75,88.74,88.74,198900000.0
2009-11-20 08:33:00,88.74,88.74,88.705,88.71,364600000.0
2009-11-20 08:34:00,88.71,88.74,88.71,88.74,110300000.0
2009-11-20 08:35:00,88.74,88.77,88.74,88.75,342600000.0
2009-11-20 08:36:00,88.75,88.75,88.73,88.73,269100000.0
2009-11-20 08:37:00,88.73,88.74,88.72,88.73,366200000.0
2009-11-20 08:38:00,88.73,88.74,88.71,88.74,466500000.0
2009-11-20 08:39:00,88.735,88.735,88.695,88.7,470300000.0
2009-11-20 08:40:00,88.7,88.71,88.675,88.7,875700000.0
2009-11-20 08:41:00,88.71,88.72,88.71,88.72,323600000.0
2009-11-20 08:42:00,88.73,88.74,88.715,88.74,415100003.0
2009-11-20 08:43:00,88.74,88.74,88.72,88.73,432000000.0
2009-11-20 08:44:00,88.73,88.74,88.725,88.73,418400000.0
2009-11-20 08:45:00,88.73,88.74,88.73,88.74,242400000.0
2009-11-20 08:46:00,88.74,88.77,88.74,88.765,312000000.0
2009-11-20 08:47:00,88.76,88.76,88.75,88.76,84000000.0
2009-11-20 08:48:00,88.76,88.76,88.76,88.76,134800000.0
2009-11-20 08:49:00,88.76,88.77,88.76,88.76,291600000.0
2009-11-20 08:50:00,88.75,88.76,88.75,88.76,236800000.0
2009-11-20 08:51:00,88.76,88.76,88.755,88.76,55200000.0
2009-11-20 08:52:00,88.76,88.76,88.76,88.76,40800000.0
2009-11-20 08:53:00,88.76,88.76,88.745,88.75,123700000.0
2009-11-20 08:54:00,88.75,88.75,88.74,88.745,142400000.0
2009-11-20 08:55:00,88.745,88.75,88.735,88.735,238700000.0
2009-11-20 08:56:00,88.74,88.745,88.74,88.74,210000000.0
2009-11-20 08:57:00,88.75,88.76,88.745,88.75,204000000.0
2009-11-20 08:58:00,88.755,88.755,88.75,88.755,120000000.0
2009-11-20 08:59:00,88.755,88.79,88.755,88.775,307100000.0
2009-11-20 09:00:00,88.775,88.775,88.76,88.765,618900005.0
2009-11-20 09:01:00,88.765,88.775,88.76,88.77,429900003.0
2009-11-20 09:02:00,88.77,88.78,88.765,88.765,405099997.0
2009-11-20 09:03:00,88.77,88.77,88.76,88.77,241100000.0
2009-11-20 09:04:00,88.77,88.8,88.77,88.785,586300001.0
2009-11-20 09:05:00,88.785,88.79,88.785,88.79,286399999.0
2009-11-20 09:06:00,88.79,88.8,88.79,88.8,1836500000.0
2009-11-20 09:07:00,88.8,88.82,88.8,88.82,800099999.0
2009-11-20 09:08:00,88.82,88.83,88.815,88.83,430999998.0
2009-11-20 09:09:00,88.83,88.84,88.795,88.805,721099999.0
2009-11-20 09:10:00,88.81,88.815,88.805,88.81,751899996.0
2009-11-20 09:11:00,88.81,88.82,88.805,88.81,473600004.0
2009-11-20 09:12:00,88.81,88.815,88.8,88.81,876100011.0
2009-11-20 09:13:00,88.815,88.84,88.81,88.835,461800001.0
2009-11-20 09:14:00,88.835,88.85,88.835,88.85,646799993.0
2009-11-20 09:15:00,88.85,88.855,88.83,88.835,816500001.0
2009-11-20 09:16:00,88.835,88.85,88.835,88.85,950200006.0
2009-11-20 09:17:00,88.85,88.85,88.825,88.85,719199997.0
2009-11-20 09:18:00,88.85,88.9,88.845,88.86,855299999.0
2009-11-20 09:19:00,88.86,88.86,88.85,88.85,363999997.0
2009-11-20 09:20:00,88.85,88.865,88.85,88.86,485000000.0
2009-11-20 09:21:00,88.86,88.86,88.85,88.86,381900001.0
2009-11-20 09:22:00,88.86,88.865,88.86,88.865,528400000.0
2009-11-20 09:23:00,88.865,88.87,88.86,88.865,308900000.0
2009-11-20 09:24:00,88.865,88.87,88.85,88.86,536100000.0
2009-11-20 09:25:00,88.86,88.89,88.86,88.875,499100000.0
2009-11-20 09:26:00,88.88,88.89,88.88,88.89,350000000.0
2009-11-20 09:27:00,88.885,88.89,88.86,88.88,568200000.0
2009-11-20 09:28:00,88.88,88.89,88.875,88.875,487899999.0
2009-11-20 09:29:00,88.875,88.88,88.87,88.875,195200004.0
2009-11-20 09:30:00,88.875,88.875,88.84,88.86,580900000.0
2009-11-20 09:31:00,88.86,88.865,88.86,88.86,310300000.0
2009-11-20 09:32:00,88.86,88.86,88.845,88.85,354100000.0
2009-11-20 09:33:00,88.85,88.85,88.83,88.84,743500009.0
2009-11-20 09:34:00,88.84,88.84,88.83,88.83,277400001.0
2009-11-20 09:35:00,88.83,88.83,88.83,88.83,436500000.0
2009-11-20 09:36:00,88.83,88.84,88.81,88.82,737199998.0
2009-11-20 09:37:00,88.82,88.82,88.82,88.82,80700000.0
2009-11-20 09:38:00,88.815,88.85,88.815,88.85,575500001.0
2009-11-20 09:39:00,88.845,88.855,88.83,88.83,207400001.0
2009-11-20 09:40:00,88.825,88.83,88.82,88.83,517300004.0
2009-11-20 09:41:00,88.83,88.84,88.83,88.83,153300000.0
2009-11-20 09:42:00,88.83,88.84,88.815,88.83,169600001.0
2009-11-20 09:43:00,88.83,88.84,88.83,88.84,245799999.0
2009-11-20 09:44:00,88.84,88.84,88.83,88.83,397899999.0
2009-11-20 09:45:00,88.83,88.84,88.83,88.84,105200000.0
2009-11-20 09:46:00,88.84,88.85,88.84,88.85,146000000.0
2009-11-20 09:47:00,88.85,88.85,88.82,88.83,369900002.0
2009-11-20 09:48:00,88.83,88.83,88.825,88.825,86800001.0
2009-11-20 09:49:00,88.825,88.83,88.825,88.83,438400015.0
2009-11-20 09:50:00,88.83,88.83,88.83,88.83,98600000.0
2009-11-20 09:51:00,88.83,88.83,88.825,88.825,51000000.0
2009-11-20 09:52:00,88.82,88.83,88.82,88.83,92500001.0
2009-11-20 09:53:00,88.83,88.83,88.81,88.825,473500001.0
2009-11-20 09:54:00,88.825,88.825,88.805,88.805,338800000.0
2009-11-20 09:55:00,88.805,88.805,88.79,88.8,800800011.0
2009-11-20 09:56:00,88.8,88.83,88.79,88.825,699599999.0
2009-11-20 09:57:00,88.825,88.825,88.81,88.81,413600005.0
2009-11-20 09:58:00,88.81,88.815,88.81,88.815,395200000.0
2009-11-20 09:59:00,88.815,88.815,88.765,88.78,653400002.0
2009-11-20 10:00:00,88.78,88.825,88.77,88.825,868300001.0
2009-11-20 10:01:00,88.825,88.85,88.825,88.845,493000003.0
2009-11-20 10:02:00,88.84,88.845,88.83,88.835,552200000.0
2009-11-20 10:03:00,88.835,88.85,88.83,88.84,459199998.0
2009-11-20 10:04:00,88.84,88.86,88.84,88.86,369000002.0
2009-11-20 10:05:00,88.86,88.86,88.83,88.83,745499993.0
2009-11-20 10:06:00,88.83,88.855,88.83,88.845,608300000.0
2009-11-20 10:07:00,88.84,88.845,88.835,88.845,352500000.0
2009-11-20 10:08:00,88.845,88.855,88.84,88.845,606000002.0
2009-11-20 10:09:00,88.84,88.845,88.82,88.825,503800001.0
2009-11-20 10:10:00,88.825,88.83,88.82,88.82,598100004.0
2009-11-20 10:11:00,88.82,88.83,88.82,88.82,551699998.0
2009-11-20 10:12:00,88.82,88.865,88.82,88.85,392300001.0
2009-11-20 10:13:00,88.85,88.865,88.84,88.84,620500004.0
2009-11-20 10:14:00,88.84,88.85,88.83,88.84,423100002.0
2009-11-20 10:15:00,88.84,88.855,88.84,88.845,433700004.0
2009-11-20 10:16:00,88.85,88.85,88.825,88.84,821100009.0
2009-11-20 10:17:00,88.84,88.84,88.83,88.84,387000002.0
2009-11-20 10:18:00,88.84,88.85,88.835,88.835,239000003.0
2009-11-20 10:19:00,88.835,88.84,88.83,88.83,427800007.0
2009-11-20 10:20:00,88.83,88.835,88.825,88.83,409399999.0
2009-11-20 10:21:00,88.83,88.86,88.83,88.83,535000010.0
2009-11-20 10:22:00,88.83,88.84,88.83,88.835,573300005.0
2009-11-20 10:23:00,88.835,88.84,88.83,88.84,825100003.0
2009-11-20 10:24:00,88.84,88.84,88.83,88.835,913399988.0
2009-11-20 10:25:00,88.835,88.845,88.83,88.835,605799995.0
2009-11-20 10:26:00,88.835,88.835,88.825,88.83,275900001.0
2009-11-20 10:27:00,88.83,88.85,88.805,88.84,702300002.0
2009-11-20 10:28:00,88.845,88.86,88.84,88.85,659699997.0
2009-11-20 10:29:00,88.85,88.86,88.84,88.84,311500001.0
2009-11-20 10:30:00,88.84,88.85,88.835,88.835,358199998.0
2009-11-20 10:31:00,88.84,88.85,88.835,88.84,144799998.0
2009-11-20 10:32:00,88.84,88.85,88.84,88.85,681099992.0
2009-11-20 10:33:00,88.85,88.86,88.85,88.855,277500001.0
2009-11-20 10:34:00,88.86,88.86,88.85,88.85,581100004.0
2009-11-20 10:35:00,88.85,88.86,88.85,88.86,467499998.0
2009-11-20 10:36:00,88.86,88.86,88.85,88.855,270499999.0
2009-11-20 10:37:00,88.855,88.865,88.855,88.865,311300001.0
2009-11-20 10:38:00,88.865,88.865,88.86,88.865,92800000.0
2009-11-20 10:39:00,88.865,88.865,88.85,88.855,737500002.0
2009-11-20 10:40:00,88.85,88.86,88.845,88.86,621800001.0
2009-11-20 10:41:00,88.86,88.9,88.855,88.9,1029600001.0
2009-11-20 10:42:00,88.91,88.93,88.9,88.92,1120100004.0
2009-11-20 10:43:00,88.92,88.935,88.9,88.915,813500002.0
2009-11-20 10:44:00,88.915,88.925,88.915,88.915,717399999.0
2009-11-20 10:45:00,88.915,88.915,88.88,88.89,1262099988.0
2009-11-20 10:46:00,88.895,88.9,88.89,88.895,777399999.0
2009-11-20 10:47:00,88.895,88.9,88.885,88.89,495900007.0
2009-11-20 10:48:00,88.89,88.915,88.89,88.905,722600004.0
2009-11-20 10:49:00,88.9,88.905,88.89,88.89,346399999.0
2009-11-20 10:50:00,88.89,88.895,88.89,88.89,247800000.0
2009-11-20 10:51:00,88.89,88.895,88.89,88.89,419700000.0
2009-11-20 10:52:00,88.89,88.89,88.89,88.89,52100000.0
2009-11-20 10:53:00,88.89,88.89,88.885,88.89,381200001.0
2009-11-20 10:54:00,88.89,88.895,88.89,88.89,381200001.0
2009-11-20 10:55:00,88.89,88.895,88.86,88.87,643999999.0
2009-11-20 10:56:00,88.87,88.88,88.86,88.875,660799994.0
2009-11-20 10:57:00,88.875,88.88,88.875,88.88,301100000.0
2009-11-20 10:58:00,88.875,88.875,88.865,88.87,177699997.0
2009-11-20 10:59:00,88.875,88.88,88.875,88.88,509200000.0
2009-11-20 11:00:00,88.88,88.89,88.88,88.89,327100000.0
2009-11-20 11:01:00,88.885,88.9,88.885,88.89,935199998.0
2009-11-20 11:02:00,88.89,88.89,88.88,88.89,329100001.0
2009-11-20 11:03:00,88.885,88.89,88.88,88.89,169399998.0
2009-11-20 11:04:00,88.89,88.9,88.89,88.89,853200008.0
2009-11-20 11:05:00,88.89,88.9,88.885,88.9,359299997.0
2009-11-20 11:06:00,88.9,88.9,88.875,88.88,419500000.0
2009-11-20 11:07:00,88.88,88.88,88.87,88.88,517600004.0
2009-11-20 11:08:00,88.875,88.905,88.875,88.88,754900004.0
2009-11-20 11:09:00,88.88,88.89,88.875,88.88,705599993.0
2009-11-20 11:10:00,88.88,88.89,88.87,88.875,493200001.0
2009-11-20 11:11:00,88.88,88.885,88.875,88.885,364700007.0
2009-11-20 11:12:00,88.88,88.88,88.87,88.87,355300005.0
2009-11-20 11:13:00,88.87,88.88,88.855,88.88,590000003.0
2009-11-20 11:14:00,88.87,88.89,88.87,88.87,506000003.0
2009-11-20 11:15:00,88.87,88.87,88.855,88.86,617099998.0
2009-11-20 11:16:00,88.86,88.87,88.86,88.87,671799991.0
2009-11-20 11:17:00,88.87,88.87,88.85,88.85,654399996.0
2009-11-20 11:18:00,88.85,88.86,88.85,88.855,580900003.0
2009-11-20 11:19:00,88.85,88.855,88.845,88.85,770900008.0
2009-11-20 11:20:00,88.85,88.88,88.85,88.86,594000002.0
2009-11-20 11:21:00,88.86,88.865,88.86,88.86,529100007.0
2009-11-20 11:22:00,88.86,88.865,88.845,88.86,833799999.0
2009-11-20 11:23:00,88.86,88.865,88.85,88.85,320199999.0
2009-11-20 11:24:00,88.85,88.855,88.845,88.85,336299999.0
2009-11-20 11:25:00,88.84,88.85,88.84,88.85,214399998.0
2009-11-20 11:26:00,88.85,88.85,88.85,88.85,24800000.0
2009-11-20 11:27:00,88.85,88.86,88.85,88.85,457100005.0
2009-11-20 11:28:00,88.85,88.855,88.845,88.85,324599998.0
2009-11-20 11:29:00,88.85,88.85,88.815,88.825,485500003.0
2009-11-20 11:30:00,88.83,88.85,88.82,88.84,1044199998.0
2009-11-20 11:31:00,88.845,88.85,88.84,88.84,613499997.0
2009-11-20 11:32:00,88.835,88.84,88.83,88.84,214500001.0
2009-11-20 11:33:00,88.84,88.84,88.835,88.835,329600002.0
2009-11-20 11:34:00,88.835,88.835,88.83,88.83,321600007.0
2009-11-20 11:35:00,88.83,88.83,88.825,88.83,245100000.0
2009-11-20 11:36:00,88.83,88.83,88.83,88.83,623700000.0
2009-11-20 11:37:00,88.83,88.83,88.815,88.82,705100000.0
2009-11-20 11:38:00,88.82,88.82,88.81,88.81,398099999.0
2009-11-20 11:39:00,88.82,88.83,88.815,88.82,168000000.0
2009-11-20 11:40:00,88.82,88.83,88.82,88.83,391600000.0
2009-11-20 11:41:00,88.83,88.855,88.83,88.855,189100001.0
2009-11-20 11:42:00,88.85,88.855,88.85,88.85,569599998.0
2009-11-20 11:43:00,88.85,88.85,88.84,88.84,492399999.0
2009-11-20 11:44:00,88.84,88.845,88.835,88.84,351600000.0
2009-11-20 11:45:00,88.84,88.85,88.84,88.845,405700000.0
2009-11-20 11:46:00,88.85,88.865,88.84,88.86,985000002.0
2009-11-20 11:47:00,88.865,88.865,88.86,88.86,340799992.0
2009-11-20 11:48:00,88.86,88.875,88.86,88.87,983400011.0
2009-11-20 11:49:00,88.87,88.9,88.87,88.895,848800011.0
2009-11-20 11:50:00,88.895,88.92,88.88,88.88,1143899991.0
2009-11-20 11:51:00,88.88,88.89,88.87,88.87,614399997.0
2009-11-20 11:52:00,88.875,88.885,88.86,88.88,696900001.0
2009-11-20 11:53:00,88.875,88.885,88.855,88.86,671399998.0
2009-11-20 11:54:00,88.86,88.865,88.85,88.865,785900006.0
2009-11-20 11:55:00,88.865,88.87,88.86,88.86,737800000.0
2009-11-20 11:56:00,88.86,88.88,88.85,88.87,658500015.0
2009-11-20 11:57:00,88.87,88.87,88.85,88.855,484700003.0
2009-11-20 11:58:00,88.855,88.87,88.855,88.87,722300003.0
2009-11-20 11:59:00,88.865,88.885,88.86,88.88,752499997.0
2009-11-20 12:00:00,88.88,88.89,88.87,88.89,559900000.0
2009-11-20 12:01:00,88.89,88.91,88.88,88.89,802400002.0
2009-11-20 12:02:00,88.89,88.9,88.87,88.875,667399995.0
2009-11-20 12:03:00,88.875,88.885,88.87,88.88,994100017.0
2009-11-20 12:04:00,88.88,88.88,88.86,88.865,573200001.0
2009-11-20 12:05:00,88.87,88.88,88.865,88.875,675200003.0
2009-11-20 12:06:00,88.875,88.875,88.83,88.83,979100003.0
2009-11-20 12:07:00,88.83,88.85,88.825,88.84,975300002.0
2009-11-20 12:08:00,88.84,88.885,88.83,88.845,827399996.0
2009-11-20 12:09:00,88.85,88.85,88.825,88.83,994100004.0
2009-11-20 12:10:00,88.83,88.835,88.82,88.825,1137499988.0
2009-11-20 12:11:00,88.83,88.84,88.83,88.84,372300000.0
2009-11-20 12:12:00,88.84,88.85,88.84,88.85,230100001.0
2009-11-20 12:13:00,88.845,88.85,88.83,88.84,477400006.0
2009-11-20 12:14:00,88.84,88.84,88.83,88.83,305500009.0
2009-11-20 12:15:00,88.83,88.84,88.83,88.835,308200000.0
2009-11-20 12:16:00,88.835,88.85,88.835,88.84,448400006.0
2009-11-20 12:17:00,88.84,88.84,88.82,88.835,453199995.0
2009-11-20 12:18:00,88.835,88.85,88.83,88.845,853300000.0
2009-11-20 12:19:00,88.85,88.85,88.845,88.845,309500000.0
2009-11-20 12:20:00,88.845,88.88,88.845,88.875,281599999.0
2009-11-20 12:21:00,88.875,88.885,88.87,88.875,306300001.0
2009-11-20 12:22:00,88.88,88.88,88.85,88.87,336800002.0
2009-11-20 12:23:00,88.875,88.875,88.84,88.84,501099999.0
2009-11-20 12:24:00,88.84,88.84,88.835,88.835,312100007.0
2009-11-20 12:25:00,88.84,88.84,88.84,88.84,166000000.0
2009-11-20 12:26:00,88.84,88.84,88.84,88.84,324700000.0
2009-11-20 12:27:00,88.84,88.84,88.84,88.84,309500000.0
2009-11-20 12:28:00,88.85,88.85,88.835,88.835,130800001.0
2009-11-20 12:29:00,88.835,88.84,88.825,88.825,402099999.0
2009-11-20 12:30:00,88.825,88.825,88.815,88.82,688200001.0
2009-11-20 12:31:00,88.82,88.825,88.82,88.825,519700011.0
2009-11-20 12:32:00,88.82,88.845,88.82,88.83,314600001.0
2009-11-20 12:33:00,88.84,88.85,88.835,88.85,255900003.0
2009-11-20 12:34:00,88.85,88.86,88.845,88.845,369000003.0
2009-11-20 12:35:00,88.85,88.85,88.84,88.845,330700001.0
2009-11-20 12:36:00,88.845,88.85,88.84,88.85,120799999.0
2009-11-20 12:37:00,88.85,88.855,88.84,88.85,632000001.0
2009-11-20 12:38:00,88.85,88.85,88.85,88.85,245900004.0
2009-11-20 12:39:00,88.85,88.855,88.85,88.855,353000001.0
2009-11-20 12:40:00,88.855,88.86,88.855,88.855,185299998.0
2009-11-20 12:41:00,88.855,88.86,88.85,88.85,473399995.0
2009-11-20 12:42:00,88.85,88.86,88.845,88.86,126500000.0
2009-11-20 12:43:00,88.855,88.86,88.855,88.855,179600000.0
2009-11-20 12:44:00,88.855,88.855,88.855,88.855,100200000.0
2009-11-20 12:45:00,88.855,88.86,88.85,88.85,291900001.0
2009-11-20 12:46:00,88.85,88.87,88.85,88.87,358300002.0
2009-11-20 12:47:00,88.87,88.89,88.87,88.87,464500000.0
2009-11-20 12:48:00,88.87,88.87,88.865,88.865,301799997.0
2009-11-20 12:49:00,88.87,88.89,88.865,88.865,448800000.0
2009-11-20 12:50:00,88.865,88.865,88.86,88.86,310499997.0
2009-11-20 12:51:00,88.86,88.86,88.85,88.85,299200001.0
2009-11-20 12:52:00,88.85,88.85,88.835,88.835,599799999.0
2009-11-20 12:53:00,88.835,88.835,88.82,88.825,407600002.0
2009-11-20 12:54:00,88.83,88.83,88.82,88.825,294800003.0
2009-11-20 12:55:00,88.825,88.825,88.81,88.82,383099999.0
2009-11-20 12:56:00,88.82,88.83,88.82,88.83,188500002.0
2009-11-20 12:57:00,88.83,88.83,88.81,88.81,423100006.0
2009-11-20 12:58:00,88.82,88.835,88.82,88.83,327300000.0
2009-11-20 12:59:00,88.83,88.835,88.83,88.83,351200002.0
2009-11-20 13:00:00,88.83,88.845,88.83,88.84,313400000.0
2009-11-20 13:01:00,88.84,88.84,88.84,88.84,68000000.0
2009-11-20 13:02:00,88.84,88.86,88.84,88.855,400199998.0
2009-11-20 13:03:00,88.855,88.87,88.855,88.87,563500002.0
2009-11-20 13:04:00,88.87,88.89,88.855,88.86,522299999.0
2009-11-20 13:05:00,88.86,88.885,88.86,88.88,609800002.0
2009-11-20 13:06:00,88.89,88.895,88.885,88.89,222400004.0
2009-11-20 13:07:00,88.89,88.895,88.87,88.87,485200002.0
2009-11-20 13:08:00,88.87,88.87,88.86,88.87,449900007.0
2009-11-20 13:09:00,88.87,88.88,88.865,88.87,551899999.0
2009-11-20 13:10:00,88.87,88.875,88.87,88.87,91900000.0
2009-11-20 13:11:00,88.87,88.87,88.87,88.87,66700000.0
2009-11-20 13:12:00,88.87,88.87,88.87,88.87,79600000.0
2009-11-20 13:13:00,88.87,88.87,88.87,88.87,110400000.0
2009-11-20 13:14:00,88.87,88.87,88.86,88.86,506400006.0
2009-11-20 13:15:00,88.865,88.865,88.85,88.85,539699992.0
2009-11-20 13:16:00,88.85,88.87,88.85,88.855,933299982.0
2009-11-20 13:17:00,88.855,88.86,88.83,88.835,528100004.0
2009-11-20 13:18:00,88.83,88.84,88.83,88.83,362600005.0
2009-11-20 13:19:00,88.83,88.845,88.83,88.845,246000003.0
2009-11-20 13:20:00,88.845,88.845,88.835,88.84,182000000.0
2009-11-20 13:21:00,88.84,88.84,88.84,88.84,102400000.0
2009-11-20 13:22:00,88.84,88.85,88.84,88.85,133100000.0
2009-11-20 13:23:00,88.85,88.865,88.845,88.86,334700000.0
2009-11-20 13:24:00,88.86,88.86,88.855,88.855,606499998.0
2009-11-20 13:25:00,88.855,88.86,88.855,88.86,137699999.0
2009-11-20 13:26:00,88.86,88.86,88.85,88.86,272300000.0
2009-11-20 13:27:00,88.86,88.86,88.85,88.86,332000005.0
2009-11-20 13:28:00,88.86,88.86,88.86,88.86,196800000.0
2009-11-20 13:29:00,88.86,88.87,88.86,88.87,188799999.0
2009-11-20 13:30:00,88.87,88.88,88.87,88.88,307299999.0
2009-11-20 13:31:00,88.875,88.88,88.875,88.88,120800002.0
2009-11-20 13:32:00,88.875,88.885,88.875,88.885,562899997.0
2009-11-20 13:33:00,88.885,88.885,88.87,88.87,496000001.0
2009-11-20 13:34:00,88.87,88.87,88.865,88.87,370200000.0
2009-11-20 13:35:00,88.87,88.87,88.855,88.86,319700006.0
2009-11-20 13:36:00,88.86,88.87,88.855,88.87,362899994.0
2009-11-20 13:37:00,88.87,88.87,88.865,88.865,294600006.0
2009-11-20 13:38:00,88.86,88.865,88.86,88.865,210800000.0
2009-11-20 13:39:00,88.86,88.87,88.85,88.85,245300001.0
2009-11-20 13:40:00,88.85,88.85,88.83,88.845,642100005.0
2009-11-20 13:41:00,88.84,88.85,88.83,88.845,148300001.0
2009-11-20 13:42:00,88.845,88.86,88.84,88.86,613299999.0
2009-11-20 13:43:00,88.855,88.87,88.855,88.86,667200008.0
2009-11-20 13:44:00,88.855,88.86,88.855,88.855,216300001.0
2009-11-20 13:45:00,88.855,88.855,88.85,88.85,300600002.0
2009-11-20 13:46:00,88.85,88.855,88.85,88.855,380599996.0
2009-11-20 13:47:00,88.855,88.855,88.84,88.84,290900000.0
2009-11-20 13:48:00,88.84,88.84,88.84,88.84,137600000.0
2009-11-20 13:49:00,88.835,88.84,88.83,88.835,491600003.0
2009-11-20 13:50:00,88.835,88.845,88.835,88.84,364599995.0
2009-11-20 13:51:00,88.84,88.855,88.835,88.85,281000001.0
2009-11-20 13:52:00,88.855,88.87,88.855,88.87,952500000.0
2009-11-20 13:53:00,88.87,88.885,88.87,88.88,531600000.0
2009-11-20 13:54:00,88.88,88.885,88.87,88.88,480999997.0
2009-11-20 13:55:00,88.88,88.88,88.87,88.87,152499997.0
2009-11-20 13:56:00,88.88,88.9,88.875,88.895,1317999998.0
2009-11-20 13:57:00,88.895,88.9,88.885,88.9,766400001.0
2009-11-20 13:58:00,88.9,88.9,88.89,88.9,402400001.0
2009-11-20 13:59:00,88.9,88.9,88.88,88.895,412100002.0
2009-11-20 14:00:00,88.895,88.9,88.88,88.88,249600000.0
2009-11-20 14:01:00,88.88,88.9,88.88,88.895,1164399996.0
2009-11-20 14:02:00,88.895,88.9,88.875,88.88,1069099999.0
2009-11-20 14:03:00,88.88,88.89,88.875,88.88,525799998.0
2009-11-20 14:04:00,88.88,88.88,88.87,88.87,353700001.0
2009-11-20 14:05:00,88.87,88.92,88.87,88.91,987000003.0
2009-11-20 14:06:00,88.91,88.94,88.91,88.915,633599999.0
2009-11-20 14:07:00,88.91,88.96,88.91,88.925,614400002.0
2009-11-20 14:08:00,88.92,88.985,88.92,88.98,1220899998.0
2009-11-20 14:09:00,88.98,89.03,88.955,89.005,891200001.0
2009-11-20 14:10:00,89.005,89.01,88.975,88.98,804599998.0
2009-11-20 14:11:00,88.975,88.98,88.96,88.965,1097500008.0
2009-11-20 14:12:00,88.96,88.995,88.955,88.98,828399999.0
2009-11-20 14:13:00,88.985,88.99,88.955,88.97,559399996.0
2009-11-20 14:14:00,88.97,89.03,88.97,89.02,794700000.0
2009-11-20 14:15:00,89.02,89.06,89.01,89.055,813299999.0
2009-11-20 14:16:00,89.055,89.055,89.035,89.05,984100000.0
2009-11-20 14:17:00,89.05,89.05,89.025,89.03,706099998.0
2009-11-20 14:18:00,89.03,89.05,89.03,89.035,432500000.0
2009-11-20 14:19:00,89.03,89.035,89.02,89.02,670500000.0
2009-11-20 14:20:00,89.02,89.02,89.01,89.01,527600001.0
2009-11-20 14:21:00,89.01,89.02,89.005,89.01,447299999.0
2009-11-20 14:22:00,89.01,89.015,89.005,89.01,239400000.0
2009-11-20 14:23:00,89.015,89.015,88.995,89.005,686199997.0
2009-11-20 14:24:00,89.005,89.05,89.005,89.03,891899993.0
2009-11-20 14:25:00,89.035,89.035,89.01,89.01,634500002.0
2009-11-20 14:26:00,89.01,89.01,89.005,89.005,375000000.0
2009-11-20 14:27:00,89.005,89.01,88.985,88.995,606100000.0
2009-11-20 14:28:00,88.99,88.99,88.98,88.99,625399999.0
2009-11-20 14:29:00,88.99,88.99,88.975,88.99,633200002.0
2009-11-20 14:30:00,88.99,88.99,88.96,88.965,641899998.0
2009-11-20 14:31:00,88.965,88.99,88.955,88.98,549299998.0
2009-11-20 14:32:00,88.98,88.98,88.97,88.975,486599999.0
2009-11-20 14:33:00,88.975,88.98,88.965,88.97,453000000.0
2009-11-20 14:34:00,88.97,88.975,88.955,88.96,872499999.0
2009-11-20 14:35:00,88.96,88.98,88.96,88.965,1189600001.0
2009-11-20 14:36:00,88.965,88.98,88.96,88.975,356100003.0
2009-11-20 14:37:00,88.97,88.98,88.97,88.97,522599999.0
2009-11-20 14:38:00,88.97,88.99,88.97,88.99,317100000.0
2009-11-20 14:39:00,88.99,89.03,88.99,89.03,985899997.0
2009-11-20 14:40:00,89.03,89.04,89.03,89.03,596500003.0
2009-11-20 14:41:00,89.03,89.04,89.02,89.04,743099995.0
2009-11-20 14:42:00,89.04,89.05,89.01,89.02,1058100000.0
2009-11-20 14:43:00,89.02,89.03,89.0,89.02,1277699991.0
2009-11-20 14:44:00,89.02,89.02,88.99,89.01,980799999.0
2009-11-20 14:45:00,89.01,89.015,89.01,89.015,151699999.0
2009-11-20 14:46:00,89.015,89.02,88.99,88.99,595399999.0
2009-11-20 14:47:00,88.995,88.995,88.985,88.985,704400005.0
2009-11-20 14:48:00,88.985,89.0,88.985,88.995,627300006.0
2009-11-20 14:49:00,88.995,89.04,88.99,89.03,599600000.0
2009-11-20 14:50:00,89.03,89.04,89.02,89.04,341200002.0
2009-11-20 14:51:00,89.045,89.045,89.015,89.025,563199998.0
2009-11-20 14:52:00,89.025,89.03,89.005,89.01,1246100002.0
2009-11-20 14:53:00,89.01,89.01,88.99,88.995,699999997.0
2009-11-20 14:54:00,88.995,88.995,88.98,88.985,557399998.0
2009-11-20 14:55:00,88.98,89.01,88.98,88.995,985900001.0
2009-11-20 14:56:00,88.995,88.995,88.975,88.98,684300000.0
2009-11-20 14:57:00,88.98,88.99,88.965,88.97,698199997.0
2009-11-20 14:58:00,88.98,88.99,88.975,88.98,423700001.0
2009-11-20 14:59:00,88.98,88.98,88.97,88.97,157500000.0
2009-11-20 15:00:00,88.97,88.97,88.955,88.955,622399997.0
2009-11-20 15:01:00,88.96,88.97,88.96,88.96,1026800001.0
2009-11-20 15:02:00,88.96,88.97,88.96,88.97,343799996.0
2009-11-20 15:03:00,88.97,88.98,88.965,88.98,268000000.0
2009-11-20 15:04:00,88.98,88.99,88.98,88.98,372600002.0
2009-11-20 15:05:00,88.985,88.985,88.96,88.965,472399998.0
2009-11-20 15:06:00,88.96,88.965,88.94,88.96,780600000.0
2009-11-20 15:07:00,88.96,88.96,88.95,88.955,565899989.0
2009-11-20 15:08:00,88.955,88.96,88.955,88.96,215800001.0
2009-11-20 15:09:00,88.96,88.97,88.955,88.97,407699999.0
2009-11-20 15:10:00,88.97,88.97,88.96,88.965,712099999.0
2009-11-20 15:11:00,88.965,88.975,88.96,88.975,428499999.0
2009-11-20 15:12:00,88.975,89.0,88.975,89.0,665200002.0
2009-11-20 15:13:00,89.0,89.0,88.99,89.0,377200001.0
2009-11-20 15:14:00,89.0,89.0,88.995,89.0,329700002.0
2009-11-20 15:15:00,89.0,89.015,89.0,89.01,530299998.0
2009-11-20 15:16:00,89.01,89.015,88.995,89.0,767699995.0
2009-11-20 15:17:00,89.0,89.0,88.99,88.995,285200002.0
2009-11-20 15:18:00,88.995,89.0,88.985,88.995,793000002.0
2009-11-20 15:19:00,88.99,88.995,88.99,88.99,566000006.0
2009-11-20 15:20:00,88.99,89.0,88.985,88.985,661100003.0
2009-11-20 15:21:00,88.985,88.99,88.97,88.98,759500005.0
2009-11-20 15:22:00,88.98,89.01,88.98,88.985,187400000.0
2009-11-20 15:23:00,88.985,88.995,88.985,88.995,128000000.0
2009-11-20 15:24:00,88.995,89.0,88.99,88.995,121599999.0
2009-11-20 15:25:00,88.995,88.995,88.965,88.985,335799999.0
2009-11-20 15:26:00,88.99,89.01,88.99,89.005,653399999.0
2009-11-20 15:27:00,89.0,89.005,88.98,88.99,536299999.0
2009-11-20 15:28:00,88.99,88.99,88.975,88.985,407500000.0
2009-11-20 15:29:00,88.985,88.985,88.98,88.985,220700000.0
2009-11-20 15:30:00,88.985,88.99,88.98,88.98,207799994.0
2009-11-20 15:31:00,88.98,89.01,88.98,89.0,711299998.0
2009-11-20 15:32:00,89.0,89.0,88.99,88.995,497199999.0
2009-11-20 15:33:00,88.99,88.995,88.97,88.98,592300001.0
2009-11-20 15:34:00,88.98,88.98,88.95,88.965,1196599989.0
2009-11-20 15:35:00,88.96,88.99,88.955,88.965,847500000.0
2009-11-20 15:36:00,88.965,88.985,88.96,88.985,667199995.0
2009-11-20 15:37:00,88.985,88.985,88.97,88.97,669399997.0
2009-11-20 15:38:00,88.975,88.99,88.96,88.985,586699998.0
2009-11-20 15:39:00,88.985,88.99,88.98,88.99,195900000.0
2009-11-20 15:40:00,88.99,88.99,88.97,88.975,761599999.0
2009-11-20 15:41:00,88.975,88.985,88.975,88.975,723799994.0
2009-11-20 15:42:00,88.975,88.98,88.97,88.97,1236199992.0
2009-11-20 15:43:00,88.97,88.975,88.96,88.96,553200005.0
2009-11-20 15:44:00,88.96,88.965,88.95,88.955,709100005.0
2009-11-20 15:45:00,88.955,88.96,88.935,88.935,867400002.0
2009-11-20 15:46:00,88.935,88.95,88.93,88.945,680899986.0
2009-11-20 15:47:00,88.945,88.965,88.945,88.95,987900002.0
2009-11-20 15:48:00,88.95,88.97,88.95,88.965,699600007.0
2009-11-20 15:49:00,88.97,88.97,88.96,88.96,801300011.0
2009-11-20 15:50:00,88.96,88.96,88.95,88.95,314899998.0
2009-11-20 15:51:00,88.95,88.97,88.95,88.97,751500002.0
2009-11-20 15:52:00,88.97,88.97,88.96,88.97,506900000.0
2009-11-20 15:53:00,88.97,88.975,88.96,88.975,360900001.0
2009-11-20 15:54:00,88.975,88.98,88.97,88.97,395799999.0
2009-11-20 15:55:00,88.97,88.97,88.945,88.95,492900001.0
2009-11-20 15:56:00,88.95,88.96,88.93,88.96,584199997.0
2009-11-20 15:57:00,88.96,88.96,88.955,88.96,693299999.0
2009-11-20 15:58:00,88.96,88.96,88.95,88.95,725900000.0
2009-11-20 15:59:00,88.95,88.97,88.95,88.97,630499999.0
2009-11-20 16:00:00,88.97,88.985,88.94,88.965,1052899991.0
2009-11-20 16:01:00,88.965,88.99,88.965,88.985,489799999.0
2009-11-20 16:02:00,88.985,88.99,88.985,88.99,369300000.0
2009-11-20 16:03:00,88.99,89.05,88.99,89.05,915899997.0
2009-11-20 16:04:00,89.05,89.08,89.04,89.06,1006500001.0
2009-11-20 16:05:00,89.06,89.065,89.045,89.05,878999999.0
2009-11-20 16:06:00,89.05,89.06,89.04,89.045,1015599998.0
2009-11-20 16:07:00,89.05,89.07,89.04,89.04,934299998.0
2009-11-20 16:08:00,89.04,89.07,89.03,89.05,926300001.0
2009-11-20 16:09:00,89.05,89.13,89.04,89.11,776499996.0
2009-11-20 16:10:00,89.11,89.11,89.085,89.11,677199998.0
2009-11-20 16:11:00,89.115,89.13,89.07,89.07,887799999.0
2009-11-20 16:12:00,89.07,89.08,89.055,89.075,761599998.0
2009-11-20 16:13:00,89.075,89.08,89.065,89.07,643999999.0
2009-11-20 16:14:00,89.07,89.105,89.07,89.1,499399998.0
2009-11-20 16:15:00,89.105,89.105,89.07,89.07,787699997.0
2009-11-20 16:16:00,89.075,89.09,89.06,89.065,701500000.0
2009-11-20 16:17:00,89.065,89.065,89.03,89.065,620300002.0
2009-11-20 16:18:00,89.065,89.07,89.065,89.07,328699997.0
2009-11-20 16:19:00,89.065,89.07,89.06,89.07,325599998.0
2009-11-20 16:20:00,89.065,89.065,89.04,89.04,367800002.0
2009-11-20 16:21:00,89.04,89.065,89.035,89.06,563799997.0
2009-11-20 16:22:00,89.06,89.075,89.045,89.045,824899993.0
2009-11-20 16:23:00,89.045,89.075,89.04,89.075,610000000.0
2009-11-20 16:24:00,89.075,89.075,89.065,89.07,139399999.0
2009-11-20 16:25:00,89.07,89.075,89.065,89.07,69600000.0
2009-11-20 16:26:00,89.07,89.07,89.055,89.065,427500001.0
2009-11-20 16:27:00,89.065,89.07,89.06,89.07,345599999.0
2009-11-20 16:28:00,89.07,89.08,89.055,89.06,684899996.0
2009-11-20 16:29:00,89.06,89.075,89.06,89.075,543100000.0
2009-11-20 16:30:00,89.075,89.095,89.075,89.09,428100000.0
2009-11-20 16:31:00,89.09,89.09,89.075,89.085,605600001.0
2009-11-20 16:32:00,89.085,89.12,89.08,89.09,843600002.0
2009-11-20 16:33:00,89.095,89.11,89.09,89.11,751100002.0
2009-11-20 16:34:00,89.11,89.11,89.085,89.09,712699999.0
2009-11-20 16:35:00,89.09,89.09,89.07,89.075,860500005.0
2009-11-20 16:36:00,89.075,89.09,89.075,89.085,262499995.0
2009-11-20 16:37:00,89.09,89.105,89.08,89.1,577799997.0
2009-11-20 16:38:00,89.1,89.11,89.085,89.095,330999998.0
2009-11-20 16:39:00,89.095,89.12,89.09,89.115,751099998.0
2009-11-20 16:40:00,89.11,89.12,89.1,89.1,888599998.0
2009-11-20 16:41:00,89.1,89.1,89.09,89.095,353300001.0
2009-11-20 16:42:00,89.095,89.115,89.09,89.11,1002200004.0
2009-11-20 16:43:00,89.11,89.11,89.095,89.11,1133599998.0
2009-11-20 16:44:00,89.11,89.11,89.09,89.095,802300002.0
2009-11-20 16:45:00,89.09,89.11,89.08,89.08,883499992.0
2009-11-20 16:46:00,89.08,89.105,89.08,89.085,805299991.0
2009-11-20 16:47:00,89.085,89.09,89.075,89.08,518000004.0
2009-11-20 16:48:00,89.075,89.09,89.07,89.08,532000004.0
2009-11-20 16:49:00,89.075,89.08,89.075,89.08,244600000.0
2009-11-20 16:50:00,89.08,89.09,89.075,89.08,487400003.0
2009-11-20 16:51:00,89.075,89.09,89.07,89.075,782699994.0
2009-11-20 16:52:00,89.08,89.09,89.075,89.08,860299992.0
2009-11-20 16:53:00,89.08,89.09,89.07,89.075,696299993.0
2009-11-20 16:54:00,89.08,89.085,89.07,89.08,345999999.0
2009-11-20 16:55:00,89.08,89.08,89.075,89.075,236600000.0
2009-11-20 16:56:00,89.075,89.08,89.065,89.07,349400001.0
2009-11-20 16:57:00,89.07,89.08,89.07,89.075,205800000.0
2009-11-20 16:58:00,89.075,89.075,89.05,89.055,506499994.0
2009-11-20 16:59:00,89.05,89.07,89.04,89.07,568899995.0
2009-11-20 17:00:00,89.07,89.075,89.055,89.075,383600000.0
2009-11-20 17:01:00,89.075,89.1,89.07,89.07,844100000.0
2009-11-20 17:02:00,89.07,89.075,89.07,89.07,560100000.0
2009-11-20 17:03:00,89.07,89.08,89.055,89.065,548199997.0
2009-11-20 17:04:00,89.065,89.08,89.065,89.075,509300001.0
2009-11-20 17:05:00,89.075,89.08,89.06,89.06,858000002.0
2009-11-20 17:06:00,89.055,89.06,89.035,89.04,806699997.0
2009-11-20 17:07:00,89.04,89.055,89.035,89.055,454599999.0
2009-11-20 17:08:00,89.055,89.065,89.045,89.045,146699999.0
2009-11-20 17:09:00,89.04,89.05,89.02,89.03,1118000001.0
2009-11-20 17:10:00,89.03,89.035,89.025,89.03,717600001.0
2009-11-20 17:11:00,89.03,89.055,89.03,89.045,863800002.0
2009-11-20 17:12:00,89.045,89.045,89.02,89.04,842899996.0
2009-11-20 17:13:00,89.04,89.04,88.975,88.985,721699999.0
2009-11-20 17:14:00,88.975,89.015,88.97,89.005,481000001.0
2009-11-20 17:15:00,89.0,89.005,88.98,89.005,791799998.0
2009-11-20 17:16:00,89.005,89.01,88.99,89.0,717200004.0
2009-11-20 17:17:00,89.0,89.01,89.0,89.005,603999992.0
2009-11-20 17:18:00,89.005,89.025,89.005,89.01,684199996.0
2009-11-20 17:19:00,89.01,89.01,88.995,89.0,772299992.0
2009-11-20 17:20:00,89.0,89.01,88.995,89.005,882900008.0
2009-11-20 17:21:00,89.005,89.005,88.98,88.98,182800000.0
2009-11-20 17:22:00,88.985,89.0,88.985,88.995,500799997.0
2009-11-20 17:23:00,88.995,89.02,88.995,89.0,551699999.0
2009-11-20 17:24:00,89.0,89.02,88.995,89.01,898399994.0
2009-11-20 17:25:00,89.01,89.025,89.005,89.005,843499993.0
2009-11-20 17:26:00,89.01,89.01,88.995,89.005,570099997.0
2009-11-20 17:27:00,89.005,89.02,89.0,89.02,585399997.0
2009-11-20 17:28:00,89.02,89.02,89.02,89.02,367300000.0
2009-11-20 17:29:00,89.02,89.02,89.0,89.005,543500002.0
2009-11-20 17:30:00,89.005,89.01,88.99,88.99,201099999.0
2009-11-20 17:31:00,88.995,89.01,88.99,89.0,297100001.0
2009-11-20 17:32:00,89.0,89.01,88.995,89.01,642599994.0
2009-11-20 17:33:00,89.01,89.01,89.005,89.005,568499997.0
2009-11-20 17:34:00,89.005,89.005,88.98,88.985,478400001.0
2009-11-20 17:35:00,88.99,88.99,88.98,88.985,523800000.0
2009-11-20 17:36:00,88.985,88.99,88.98,88.985,258999997.0
2009-11-20 17:37:00,88.985,88.99,88.955,88.97,419399999.0
2009-11-20 17:38:00,88.97,88.98,88.955,88.96,879300003.0
2009-11-20 17:39:00,88.96,88.965,88.95,88.96,356700000.0
2009-11-20 17:40:00,88.96,88.965,88.945,88.96,563299997.0
2009-11-20 17:41:00,88.96,88.96,88.945,88.95,253700003.0
2009-11-20 17:42:00,88.95,88.96,88.94,88.94,634900000.0
2009-11-20 17:43:00,88.94,88.965,88.925,88.955,550999995.0
2009-11-20 17:44:00,88.955,88.96,88.915,88.915,447500002.0
2009-11-20 17:45:00,88.92,88.94,88.915,88.93,343500001.0
2009-11-20 17:46:00,88.93,88.94,88.925,88.93,285000001.0
2009-11-20 17:47:00,88.93,88.955,88.93,88.95,319700000.0
2009-11-20 17:48:00,88.95,88.955,88.95,88.955,84900000.0
2009-11-20 17:49:00,88.95,88.97,88.95,88.96,415499992.0
2009-11-20 17:50:00,88.96,88.965,88.955,88.965,325099998.0
2009-11-20 17:51:00,88.965,88.97,88.96,88.96,260800000.0
2009-11-20 17:52:00,88.96,88.97,88.96,88.965,233900000.0
2009-11-20 17:53:00,88.965,88.965,88.955,88.96,581900000.0
2009-11-20 17:54:00,88.96,88.965,88.955,88.965,237200000.0
2009-11-20 17:55:00,88.965,88.97,88.965,88.97,244499996.0
2009-11-20 17:56:00,88.97,88.97,88.95,88.96,596899995.0
2009-11-20 17:57:00,88.96,88.975,88.955,88.975,494400001.0
2009-11-20 17:58:00,88.975,88.975,88.95,88.96,676999999.0
2009-11-20 17:59:00,88.96,88.98,88.95,88.95,726300005.0
2009-11-20 18:00:00,88.95,89.0,88.95,89.0,536799999.0
2009-11-20 18:01:00,89.01,89.025,89.01,89.02,766799996.0
2009-11-20 18:02:00,89.02,89.025,89.0,89.025,592199998.0
2009-11-20 18:03:00,89.02,89.025,89.015,89.02,578199995.0
2009-11-20 18:04:00,89.02,89.025,88.96,88.96,688300003.0
2009-11-20 18:05:00,88.96,89.01,88.96,89.0,861799994.0
2009-11-20 18:06:00,89.0,89.02,88.99,88.99,659499997.0
2009-11-20 18:07:00,88.99,88.99,88.975,88.975,350500000.0
2009-11-20 18:08:00,88.975,89.005,88.97,88.985,667199994.0
2009-11-20 18:09:00,88.985,88.985,88.985,88.985,155400000.0
2009-11-20 18:10:00,88.985,88.985,88.965,88.965,344199996.0
2009-11-20 18:11:00,88.965,88.98,88.96,88.96,474099998.0
2009-11-20 18:12:00,88.965,88.965,88.96,88.96,224400000.0
2009-11-20 18:13:00,88.96,88.97,88.96,88.965,396000001.0
2009-11-20 18:14:00,88.965,88.97,88.96,88.97,507399998.0
2009-11-20 18:15:00,88.97,88.97,88.955,88.97,816099998.0
2009-11-20 18:16:00,88.97,88.975,88.965,88.965,454299997.0
2009-11-20 18:17:00,88.965,88.985,88.965,88.97,367800000.0
2009-11-20 18:18:00,88.97,88.975,88.965,88.97,374599999.0
2009-11-20 18:19:00,88.98,88.99,88.965,88.97,546000003.0
2009-11-20 18:20:00,88.97,88.975,88.96,88.965,721700000.0
2009-11-20 18:21:00,88.965,88.97,88.96,88.96,850700001.0
2009-11-20 18:22:00,88.96,88.965,88.96,88.96,428999995.0
2009-11-20 18:23:00,88.96,88.96,88.955,88.96,406499999.0
2009-11-20 18:24:00,88.96,88.96,88.96,88.96,410399995.0
2009-11-20 18:25:00,88.96,88.96,88.955,88.96,934600003.0
2009-11-20 18:26:00,88.96,88.965,88.955,88.955,432600005.0
2009-11-20 18:27:00,88.955,88.96,88.945,88.945,490399996.0
2009-11-20 18:28:00,88.95,88.95,88.93,88.93,319200000.0
2009-11-20 18:29:00,88.93,88.95,88.93,88.94,353399999.0
2009-11-20 18:30:00,88.945,88.945,88.935,88.94,254599999.0
2009-11-20 18:31:00,88.94,88.95,88.925,88.925,557900007.0
2009-11-20 18:32:00,88.925,88.93,88.915,88.925,532399998.0
2009-11-20 18:33:00,88.925,88.94,88.92,88.935,608699997.0
2009-11-20 18:34:00,88.935,88.94,88.92,88.925,692100011.0
2009-11-20 18:35:00,88.925,88.93,88.915,88.92,690800002.0
2009-11-20 18:36:00,88.92,88.93,88.91,88.93,481899993.0
2009-11-20 18:37:00,88.93,88.93,88.92,88.93,620300002.0
2009-11-20 18:38:00,88.93,88.935,88.925,88.935,405900003.0
2009-11-20 18:39:00,88.935,88.95,88.935,88.945,379300001.0
2009-11-20 18:40:00,88.945,88.965,88.945,88.96,648600001.0
2009-11-20 18:41:00,88.96,88.985,88.96,88.985,620899998.0
2009-11-20 18:42:00,88.985,88.985,88.96,88.965,1160399990.0
2009-11-20 18:43:00,88.965,88.99,88.965,88.985,1111600000.0
2009-11-20 18:44:00,88.985,88.99,88.975,88.975,716699998.0
2009-11-20 18:45:00,88.975,88.975,88.96,88.96,400099999.0
2009-11-20 18:46:00,88.96,88.965,88.96,88.96,608399995.0
2009-11-20 18:47:00,88.965,88.965,88.94,88.94,712799995.0
2009-11-20 18:48:00,88.94,88.955,88.94,88.955,890600002.0
2009-11-20 18:49:00,88.955,88.96,88.925,88.93,946399997.0
2009-11-20 18:50:00,88.93,88.94,88.93,88.93,248299999.0
2009-11-20 18:51:00,88.935,88.96,88.935,88.96,466899987.0
2009-11-20 18:52:00,88.955,88.965,88.955,88.955,534799993.0
2009-11-20 18:53:00,88.955,88.955,88.915,88.92,635100002.0
2009-11-20 18:54:00,88.92,88.925,88.92,88.92,383199991.0
2009-11-20 18:55:00,88.915,88.93,88.915,88.92,458200004.0
2009-11-20 18:56:00,88.92,88.92,88.92,88.92,253800000.0
2009-11-20 18:57:00,88.915,88.925,88.9,88.92,442499998.0
2009-11-20 18:58:00,88.92,88.92,88.91,88.92,127800000.0
2009-11-20 18:59:00,88.915,88.92,88.905,88.91,313199998.0
2009-11-20 19:00:00,88.91,88.92,88.9,88.905,516000000.0
2009-11-20 19:01:00,88.905,88.915,88.89,88.89,484399997.0
2009-11-20 19:02:00,88.89,88.89,88.86,88.88,593800001.0
2009-11-20 19:03:00,88.88,88.89,88.875,88.885,597400000.0
2009-11-20 19:04:00,88.885,88.885,88.875,88.88,424399997.0
2009-11-20 19:05:00,88.875,88.88,88.875,88.875,302499997.0
2009-11-20 19:06:00,88.875,88.88,88.875,88.88,420100000.0
2009-11-20 19:07:00,88.88,88.88,88.875,88.875,247300000.0
2009-11-20 19:08:00,88.875,88.88,88.875,88.88,185900000.0
2009-11-20 19:09:00,88.88,88.89,88.88,88.89,376799999.0
2009-11-20 19:10:00,88.89,88.905,88.89,88.905,189000000.0
2009-11-20 19:11:00,88.905,88.91,88.905,88.91,134200000.0
2009-11-20 19:12:00,88.91,88.915,88.905,88.905,297299998.0
2009-11-20 19:13:00,88.905,88.92,88.905,88.92,146599999.0
2009-11-20 19:14:00,88.92,88.925,88.915,88.92,399799997.0
2009-11-20 19:15:00,88.92,88.92,88.92,88.92,101400000.0
2009-11-20 19:16:00,88.92,88.92,88.91,88.91,142099998.0
2009-11-20 19:17:00,88.91,88.91,88.905,88.91,198800003.0
2009-11-20 19:18:00,88.91,88.91,88.9,88.91,295100001.0
2009-11-20 19:19:00,88.91,88.92,88.905,88.92,183299999.0
2009-11-20 19:20:00,88.915,88.92,88.915,88.92,190400000.0
2009-11-20 19:21:00,88.92,88.92,88.92,88.92,127100000.0
2009-11-20 19:22:00,88.92,88.93,88.915,88.925,765800005.0
2009-11-20 19:23:00,88.925,88.93,88.925,88.925,116800000.0
2009-11-20 19:24:00,88.925,88.93,88.92,88.925,112700000.0
2009-11-20 19:25:00,88.925,88.93,88.925,88.925,112400000.0
2009-11-20 19:26:00,88.925,88.925,88.915,88.915,243199999.0
2009-11-20 19:27:00,88.92,88.92,88.915,88.92,159400000.0
2009-11-20 19:28:00,88.92,88.92,88.92,88.92,161600000.0
2009-11-20 19:29:00,88.92,88.94,88.92,88.935,251199996.0
2009-11-20 19:30:00,88.94,88.95,88.93,88.945,379799999.0
2009-11-20 19:31:00,88.95,88.96,88.95,88.96,173300000.0
2009-11-20 19:32:00,88.96,88.97,88.96,88.965,334499998.0
2009-11-20 19:33:00,88.965,88.965,88.945,88.945,366599998.0
2009-11-20 19:34:00,88.945,88.96,88.945,88.955,284200000.0
2009-11-20 19:35:00,88.955,88.96,88.955,88.96,210500000.0
2009-11-20 19:36:00,88.96,88.965,88.955,88.96,335400005.0
2009-11-20 19:37:00,88.96,88.965,88.96,88.96,232400000.0
2009-11-20 19:38:00,88.96,88.965,88.955,88.96,214600000.0
2009-11-20 19:39:00,88.965,88.98,88.96,88.975,319500000.0
2009-11-20 19:40:00,88.975,88.975,88.97,88.97,179000001.0
2009-11-20 19:41:00,88.97,88.97,88.96,88.96,648899997.0
2009-11-20 19:42:00,88.965,88.965,88.96,88.96,196500002.0
2009-11-20 19:43:00,88.96,88.97,88.96,88.97,311400001.0
2009-11-20 19:44:00,88.97,88.97,88.96,88.97,169000000.0
2009-11-20 19:45:00,88.97,88.98,88.97,88.98,320800000.0
2009-11-20 19:46:00,88.98,88.985,88.98,88.985,316600000.0
2009-11-20 19:47:00,88.99,88.99,88.985,88.985,62800001.0
2009-11-20 19:48:00,88.985,88.985,88.98,88.98,126399999.0
2009-11-20 19:49:00,88.98,88.98,88.98,88.98,152000000.0
2009-11-20 19:50:00,88.98,88.98,88.98,88.98,426400000.0
2009-11-20 19:51:00,88.98,88.985,88.98,88.98,208399998.0
2009-11-20 19:52:00,88.98,89.0,88.975,88.99,418500000.0
2009-11-20 19:53:00,88.99,89.005,88.985,89.0,540200000.0
2009-11-20 19:54:00,89.0,89.01,88.995,88.995,262400000.0
2009-11-20 19:55:00,88.99,88.99,88.97,88.98,359900000.0
2009-11-20 19:56:00,88.98,88.98,88.96,88.97,378700001.0
2009-11-20 19:57:00,88.97,88.97,88.955,88.96,282700000.0
2009-11-20 19:58:00,88.96,88.965,88.95,88.95,187600000.0
2009-11-20 19:59:00,88.95,88.95,88.94,88.945,127200000.0
2009-11-20 20:00:00,88.94,88.94,88.925,88.925,358800000.0
2009-11-20 20:01:00,88.925,88.93,88.915,88.925,388400001.0
2009-11-20 20:02:00,88.925,88.935,88.915,88.915,395999997.0
2009-11-20 20:03:00,88.915,88.915,88.915,88.915,125600000.0
2009-11-20 20:04:00,88.91,88.95,88.91,88.945,413399997.0
2009-11-20 20:05:00,88.945,88.95,88.94,88.95,402900003.0
2009-11-20 20:06:00,88.95,88.955,88.95,88.95,425600000.0
2009-11-20 20:07:00,88.95,88.955,88.95,88.95,362799999.0
2009-11-20 20:08:00,88.95,88.955,88.95,88.955,236099999.0
2009-11-20 20:09:00,88.955,88.96,88.955,88.955,217600000.0
2009-11-20 20:10:00,88.955,88.965,88.94,88.94,255100000.0
2009-11-20 20:11:00,88.94,88.945,88.94,88.94,272800000.0
2009-11-20 20:12:00,88.94,88.955,88.94,88.955,210499999.0
2009-11-20 20:13:00,88.95,88.955,88.95,88.95,198100001.0
2009-11-20 20:14:00,88.95,88.96,88.945,88.955,313599998.0
2009-11-20 20:15:00,88.955,88.955,88.95,88.95,273000000.0
2009-11-20 20:16:00,88.95,88.955,88.95,88.95,168000000.0
2009-11-20 20:17:00,88.95,88.96,88.95,88.955,167000000.0
2009-11-20 20:18:00,88.955,88.955,88.935,88.945,245499997.0
2009-11-20 20:19:00,88.945,88.945,88.945,88.945,131999999.0
2009-11-20 20:20:00,88.945,88.945,88.94,88.94,358599997.0
2009-11-20 20:21:00,88.94,88.945,88.935,88.945,333600000.0
2009-11-20 20:22:00,88.945,88.96,88.945,88.945,193800000.0
2009-11-20 20:23:00,88.945,88.95,88.94,88.945,417899998.0
2009-11-20 20:24:00,88.945,88.945,88.94,88.94,236800000.0
2009-11-20 20:25:00,88.93,88.94,88.93,88.93,410999998.0
2009-11-20 20:26:00,88.93,88.94,88.93,88.94,263200000.0
2009-11-20 20:27:00,88.94,88.94,88.92,88.925,352199999.0
2009-11-20 20:28:00,88.925,88.93,88.925,88.93,163000000.0
2009-11-20 20:29:00,88.93,88.93,88.93,88.93,182400000.0
2009-11-20 20:30:00,88.93,88.93,88.92,88.92,353800001.0
2009-11-20 20:31:00,88.92,88.92,88.905,88.92,585499999.0
2009-11-20 20:32:00,88.92,88.92,88.92,88.92,525600000.0
2009-11-20 20:33:00,88.92,88.92,88.92,88.92,420800000.0
2009-11-20 20:34:00,88.92,88.92,88.92,88.92,204800000.0
2009-11-20 20:35:00,88.92,88.925,88.92,88.925,122400000.0
2009-11-20 20:36:00,88.92,88.935,88.92,88.93,236199999.0
2009-11-20 20:37:00,88.93,88.945,88.925,88.945,286799999.0
2009-11-20 20:38:00,88.945,88.955,88.945,88.955,146400000.0
2009-11-20 20:39:00,88.955,88.955,88.94,88.94,116800000.0
2009-11-20 20:40:00,88.94,88.96,88.94,88.955,304799997.0
2009-11-20 20:41:00,88.955,88.96,88.955,88.955,188000000.0
2009-11-20 20:42:00,88.955,88.955,88.93,88.935,218100000.0
2009-11-20 20:43:00,88.93,88.94,88.925,88.935,203199999.0
2009-11-20 20:44:00,88.935,88.945,88.92,88.92,236599999.0
2009-11-20 20:45:00,88.92,88.92,88.92,88.92,277600000.0
2009-11-20 20:46:00,88.92,88.925,88.92,88.92,460000000.0
2009-11-20 20:47:00,88.92,88.93,88.92,88.92,373399998.0
2009-11-20 20:48:00,88.92,88.92,88.91,88.91,370700000.0
2009-11-20 20:49:00,88.91,88.92,88.905,88.915,318300000.0
2009-11-20 20:50:00,88.915,88.915,88.91,88.915,111199997.0
2009-11-20 20:51:00,88.915,88.915,88.91,88.91,353599992.0
2009-11-20 20:52:00,88.91,88.91,88.9,88.91,421200000.0
2009-11-20 20:53:00,88.91,88.91,88.905,88.91,193699999.0
2009-11-20 20:54:00,88.91,88.91,88.91,88.91,305100000.0
2009-11-20 20:55:00,88.91,88.91,88.91,88.91,169600000.0
2009-11-20 20:56:00,88.91,88.92,88.91,88.91,158399999.0
2009-11-20 20:57:00,88.915,88.945,88.915,88.925,405300000.0
2009-11-20 20:58:00,88.92,88.94,88.92,88.935,437500000.0
2009-11-20 20:59:00,88.935,88.965,88.935,88.955,521600000.0
2009-11-20 21:00:00,88.955,88.955,88.955,88.955,196700000.0
2009-11-20 21:01:00,88.955,88.96,88.95,88.955,479300000.0
2009-11-20 21:02:00,88.955,88.965,88.955,88.96,280500000.0
2009-11-20 21:03:00,88.97,88.97,88.96,88.96,147400000.0
2009-11-20 21:04:00,88.96,88.96,88.95,88.95,187200000.0
2009-11-20 21:05:00,88.95,88.96,88.95,88.955,469700001.0
2009-11-20 21:06:00,88.955,88.96,88.955,88.955,327600002.0
2009-11-20 21:07:00,88.955,88.955,88.95,88.95,440700000.0
2009-11-20 21:08:00,88.95,88.95,88.95,88.95,121600000.0
2009-11-20 21:09:00,88.95,88.95,88.95,88.95,430399996.0
2009-11-20 21:10:00,88.95,88.96,88.95,88.96,218599997.0
2009-11-20 21:11:00,88.96,88.96,88.96,88.96,157600000.0
2009-11-20 21:12:00,88.96,88.96,88.96,88.96,200100000.0
2009-11-20 21:13:00,88.96,88.96,88.96,88.96,131200000.0
2009-11-20 21:14:00,88.96,88.96,88.96,88.96,96000000.0
2009-11-20 21:15:00,88.96,88.97,88.96,88.96,240300000.0
2009-11-20 21:16:00,88.96,88.96,88.96,88.96,89100000.0
2009-11-20 21:17:00,88.96,88.96,88.955,88.96,179199999.0
2009-11-20 21:18:00,88.96,88.965,88.945,88.945,407399998.0
2009-11-20 21:19:00,88.95,88.96,88.95,88.95,230699995.0
2009-11-20 21:20:00,88.95,88.955,88.94,88.95,522099999.0
2009-11-20 21:21:00,88.95,88.95,88.95,88.95,179500000.0
2009-11-20 21:22:00,88.95,88.95,88.94,88.94,126300002.0
2009-11-20 21:23:00,88.94,88.945,88.935,88.94,235900000.0
2009-11-20 21:24:00,88.94,88.94,88.94,88.94,115800000.0
2009-11-20 21:25:00,88.94,88.94,88.94,88.94,90800000.0
2009-11-20 21:26:00,88.94,88.94,88.935,88.935,192400000.0
2009-11-20 21:27:00,88.935,88.94,88.935,88.94,122600000.0
2009-11-20 21:28:00,88.94,88.94,88.94,88.94,110300000.0
2009-11-20 21:29:00,88.935,88.94,88.93,88.94,196499998.0
2009-11-20 21:30:00,88.94,88.945,88.94,88.94,369900000.0
2009-11-20 21:31:00,88.94,88.945,88.935,88.945,424099999.0
2009-11-20 21:32:00,88.94,88.94,88.94,88.94,208500000.0
2009-11-20 21:33:00,88.94,88.945,88.94,88.94,255800000.0
2009-11-20 21:34:00,88.94,88.94,88.935,88.935,177800000.0
2009-11-20 21:35:00,88.935,88.935,88.935,88.935,30400000.0
2009-11-20 21:36:00,88.935,88.935,88.93,88.935,401600000.0
2009-11-20 21:37:00,88.935,88.94,88.925,88.935,387699997.0
2009-11-20 21:38:00,88.935,88.935,88.93,88.93,141100000.0
2009-11-20 21:39:00,88.93,88.93,88.93,88.93,52400000.0
2009-11-20 21:40:00,88.93,88.93,88.92,88.92,128300000.0
2009-11-20 21:41:00,88.92,88.93,88.92,88.93,310200000.0
2009-11-20 21:42:00,88.93,88.93,88.93,88.93,16100000.0
2009-11-20 21:43:00,88.93,88.93,88.925,88.925,100799999.0
2009-11-20 21:44:00,88.925,88.93,88.92,88.93,283500000.0
2009-11-20 21:45:00,88.93,88.93,88.925,88.93,224199999.0
2009-11-20 21:46:00,88.93,88.935,88.93,88.93,152100000.0
2009-11-20 21:47:00,88.93,88.93,88.93,88.93,40000000.0
2009-11-20 21:48:00,88.93,88.93,88.92,88.93,233499999.0
2009-11-20 21:49:00,88.93,88.935,88.92,88.93,379500000.0
2009-11-20 21:50:00,88.93,88.93,88.93,88.93,230400000.0
2009-11-20 21:51:00,88.93,88.94,88.92,88.925,329800000.0
2009-11-20 21:52:00,88.925,88.935,88.925,88.93,108899999.0
2009-11-20 21:53:00,88.935,88.935,88.935,88.935,16000000.0
2009-11-20 21:54:00,88.935,88.95,88.935,88.95,338699996.0
2009-11-20 21:55:00,88.95,88.97,88.95,88.965,210499998.0
2009-11-20 21:56:00,88.965,88.97,88.96,88.96,168599999.0
2009-11-20 21:57:00,88.96,88.985,88.96,88.985,207700000.0
2009-11-20 21:58:00,88.98,88.98,88.965,88.965,278200001.0
2009-11-20 21:59:00,88.965,88.97,88.95,88.955,183800000.0
2009-11-20 22:00:00,88.955,88.965,88.94,88.955,555600000.0
2009-11-20 22:01:00,88.955,88.955,88.955,88.955,7000000.0
2009-11-20 22:02:00,88.955,88.96,88.955,88.96,19600000.0
2009-11-20 22:03:00,88.96,88.96,88.955,88.96,138299999.0
2009-11-20 22:04:00,88.96,88.975,88.96,88.97,201800000.0
2009-11-20 22:05:00,88.97,88.975,88.97,88.97,222200000.0
2009-11-20 22:06:00,88.97,88.98,88.97,88.98,155700001.0
2009-11-20 22:07:00,88.98,88.98,88.98,88.98,13000000.0
2009-11-20 22:08:00,88.975,88.98,88.975,88.98,328100000.0
2009-11-20 22:09:00,88.975,88.98,88.975,88.98,111200000.0
2009-11-20 22:10:00,88.98,88.985,88.98,88.98,150600000.0
2009-11-20 22:11:00,88.98,89.0,88.975,88.995,450599999.0
2009-11-20 22:12:00,88.995,89.015,88.99,89.0,436499999.0
2009-11-20 22:13:00,89.0,89.01,89.0,89.0,92400000.0
2009-11-20 22:14:00,89.0,89.0,89.0,89.0,77800000.0
2009-11-20 22:15:00,89.0,89.005,88.995,89.005,103200000.0
2009-11-20 22:16:00,89.005,89.015,88.995,89.015,422500000.0
2009-11-20 22:17:00,89.015,89.015,89.01,89.01,277599995.0
2009-11-20 22:18:00,89.01,89.01,89.01,89.01,247200000.0
2009-11-20 22:19:00,89.01,89.01,89.005,89.005,425099991.0
2009-11-20 22:20:00,89.005,89.005,89.0,89.005,217100000.0
2009-11-20 22:21:00,89.005,89.005,89.005,89.005,102200001.0
2009-11-20 22:22:00,89.005,89.01,89.005,89.005,166400000.0
2009-11-20 22:23:00,89.005,89.025,89.005,89.015,693200001.0
2009-11-20 22:24:00,89.015,89.015,89.01,89.01,169700000.0
2009-11-20 22:25:00,89.015,89.015,89.01,89.01,267599999.0
2009-11-20 22:26:00,89.01,89.01,89.01,89.01,255599998.0
2009-11-20 22:27:00,89.01,89.01,89.005,89.01,249999999.0
2009-11-20 22:28:00,89.01,89.03,89.01,89.03,214799998.0
2009-11-20 22:29:00,89.03,89.03,89.02,89.02,106800000.0
2009-11-20 22:30:00,89.02,89.02,89.015,89.015,152700000.0
2009-11-20 22:31:00,89.015,89.02,89.01,89.02,203499999.0
2009-11-20 22:32:00,89.02,89.025,89.005,89.005,561799993.0
2009-11-20 22:33:00,89.005,89.015,89.0,89.005,816999995.0
2009-11-20 22:34:00,89.015,89.015,89.0,89.005,269700001.0
2009-11-20 22:35:00,89.01,89.01,89.01,89.01,107100000.0
2009-11-20 22:36:00,89.01,89.01,89.0,89.0,455499996.0
2009-11-20 22:37:00,89.0,89.005,89.0,89.005,599300000.0
2009-11-20 22:38:00,89.005,89.005,88.995,89.0,513600001.0
2009-11-20 22:39:00,89.0,89.005,89.0,89.005,234099996.0
2009-11-20 22:40:00,89.005,89.02,89.005,89.02,319700003.0
2009-11-20 22:41:00,89.02,89.02,89.015,89.015,120200001.0
2009-11-20 22:42:00,89.015,89.02,89.01,89.02,287399997.0
2009-11-20 22:43:00,89.02,89.02,89.02,89.02,28200000.0
2009-11-20 22:44:00,89.02,89.02,89.01,89.01,174800002.0
2009-11-20 22:45:00,89.015,89.03,89.01,89.02,346300000.0
2009-11-20 22:46:00,89.02,89.02,89.01,89.01,196200002.0
2009-11-20 22:47:00,89.005,89.01,89.005,89.005,141600000.0
2009-11-20 22:48:00,89.005,89.005,88.99,88.995,172899997.0
2009-11-20 22:49:00,88.995,89.005,88.995,88.995,608799991.0
2009-11-20 22:50:00,88.995,89.0,88.995,88.995,480900000.0
2009-11-20 22:51:00,88.995,88.995,88.995,88.995,258300000.0
2009-11-20 22:52:00,88.995,88.995,88.975,88.975,199200000.0
2009-11-20 22:53:00,88.98,88.98,88.98,88.98,5600000.0
2009-11-20 22:54:00,88.98,88.98,88.98,88.98,87300000.0
2009-11-20 22:55:00,88.98,88.99,88.98,88.99,160200000.0
2009-11-20 22:56:00,88.99,88.995,88.99,88.99,264499999.0
2009-11-20 22:57:00,88.99,89.0,88.99,88.995,321999999.0
2009-11-20 22:58:00,88.995,89.0,88.99,89.0,59500000.0
2009-11-20 22:59:00,89.0,89.02,89.0,89.02,66800000.0
2009-11-20 23:00:00,89.02,89.02,89.01,89.01,23700000.0
2009-11-20 23:01:00,89.01,89.01,89.005,89.005,21000000.0
2009-11-20 23:02:00,89.005,89.005,88.99,88.99,39200000.0
2009-11-20 23:03:00,88.99,88.99,88.98,88.98,67000000.0
2009-11-20 23:04:00,88.98,88.985,88.98,88.98,83700000.0
2009-11-20 23:05:00,88.975,88.98,88.975,88.98,20800000.0
2009-11-20 23:06:00,88.98,88.985,88.975,88.975,91800000.0
2009-11-20 23:07:00,88.975,88.975,88.975,88.975,1200000.0
2009-11-20 23:08:00,88.975,88.975,88.975,88.975,2000000.0
2009-11-20 23:09:00,88.975,88.975,88.975,88.975,8000000.0
2009-11-20 23:10:00,88.975,88.975,88.925,88.93,203900000.0
2009-11-20 23:11:00,88.93,88.945,88.93,88.93,127800000.0
2009-11-20 23:12:00,88.93,88.935,88.91,88.93,266500000.0
2009-11-20 23:13:00,88.93,88.93,88.905,88.905,104500000.0
2009-11-20 23:14:00,88.905,88.925,88.9,88.92,446300000.0
2009-11-20 23:15:00,88.92,88.925,88.915,88.92,136100000.0
2009-11-20 23:17:00,88.92,88.925,88.91,88.925,172000000.0
2009-11-20 23:18:00,88.92,88.94,88.915,88.915,126300000.0
2009-11-20 23:19:00,88.915,88.925,88.915,88.915,256100001.0
2009-11-20 23:20:00,88.915,88.925,88.915,88.925,265199995.0
2009-11-20 23:22:00,88.925,88.945,88.925,88.945,215000000.0
2009-11-20 23:23:00,88.945,88.945,88.94,88.94,278800000.0
2009-11-20 23:24:00,88.94,88.96,88.94,88.955,341100000.0
2009-11-20 23:25:00,88.955,88.955,88.94,88.955,192700000.0
2009-11-20 23:26:00,88.95,88.95,88.94,88.94,194400000.0
2009-11-20 23:27:00,88.945,88.945,88.94,88.94,264000000.0
2009-11-20 23:28:00,88.935,88.935,88.935,88.935,103900000.0
2009-11-20 23:29:00,88.935,88.965,88.92,88.955,798000000.0
2009-11-20 23:30:00,88.955,88.955,88.92,88.92,278800000.0
2009-11-20 23:31:00,88.92,88.92,88.915,88.92,198199999.0
2009-11-20 23:32:00,88.92,88.92,88.905,88.91,771900000.0
2009-11-20 23:33:00,88.915,88.915,88.905,88.905,112200000.0
2009-11-20 23:34:00,88.905,88.905,88.885,88.885,169500000.0
2009-11-20 23:35:00,88.88,88.88,88.87,88.87,136400000.0
2009-11-20 23:36:00,88.86,88.86,88.855,88.86,108800000.0
2009-11-20 23:37:00,88.86,88.87,88.86,88.87,87200000.0
2009-11-20 23:38:00,88.87,88.87,88.865,88.87,62700000.0
2009-11-20 23:39:00,88.88,88.92,88.88,88.915,365200000.0
2009-11-20 23:40:00,88.91,88.91,88.905,88.905,78800000.0
2009-11-20 23:41:00,88.905,88.905,88.855,88.865,377700000.0
2009-11-20 23:42:00,88.865,88.865,88.855,88.86,152700000.0
2009-11-20 23:43:00,88.86,88.9,88.86,88.9,160600000.0
2009-11-20 23:44:00,88.9,88.9,88.89,88.895,68800000.0
2009-11-20 23:45:00,88.895,88.935,88.895,88.935,244000000.0
2009-11-20 23:46:00,88.93,88.935,88.915,88.915,229600000.0
2009-11-20 23:47:00,88.915,88.92,88.905,88.915,422999999.0
2009-11-20 23:48:00,88.915,88.915,88.91,88.915,150799999.0
2009-11-20 23:49:00,88.915,88.92,88.915,88.915,465000000.0
2009-11-20 23:50:00,88.915,88.92,88.91,88.915,186100000.0
2009-11-20 23:51:00,88.915,88.925,88.91,88.925,153699999.0
2009-11-20 23:52:00,88.925,88.925,88.92,88.92,22400000.0
2009-11-20 23:53:00,88.92,88.93,88.915,88.93,41500000.0
2009-11-20 23:54:00,88.925,88.925,88.91,88.915,157700000.0
2009-11-20 23:55:00,88.92,88.92,88.865,88.89,92000000.0
2009-11-20 23:56:00,88.895,88.895,88.88,88.88,20100000.0
2009-11-20 23:57:00,88.88,88.88,88.835,88.855,147800000.0
2009-11-20 23:58:00,88.855,88.885,88.84,88.85,32200000.0
2009-11-20 23:59:00,88.85,88.86,88.805,88.86,43000000.0
2009-11-23 00:00:00,88.815,88.825,88.805,88.815,10000000.0
2009-11-23 00:01:00,88.81,88.83,88.8,88.825,16000000.0
2009-11-23 00:02:00,88.825,88.84,88.82,88.84,7000000.0
2009-11-23 00:03:00,88.835,88.84,88.81,88.835,9000000.0
2009-11-23 00:04:00,88.82,88.835,88.815,88.83,15100000.0
2009-11-23 00:05:00,88.83,88.83,88.815,88.83,22900000.0
2009-11-23 00:06:00,88.83,88.83,88.82,88.825,6000000.0
2009-11-23 00:07:00,88.825,88.825,88.82,88.82,5000000.0
2009-11-23 00:08:00,88.815,88.82,88.81,88.815,16000000.0
2009-11-23 00:09:00,88.825,88.825,88.805,88.81,21700000.0
2009-11-23 00:10:00,88.815,88.835,88.81,88.815,7000000.0
2009-11-23 00:11:00,88.825,88.825,88.81,88.825,11000000.0
2009-11-23 00:12:00,88.825,88.825,88.815,88.82,7000000.0
2009-11-23 00:13:00,88.82,88.82,88.815,88.815,7000000.0
2009-11-23 00:14:00,88.82,88.83,88.815,88.83,18000000.0
2009-11-23 00:15:00,88.83,88.835,88.825,88.83,12000000.0
2009-11-23 00:16:00,88.825,88.84,88.825,88.835,10000000.0
2009-11-23 00:17:00,88.84,88.845,88.825,88.83,15200000.0
2009-11-23 00:18:00,88.835,88.835,88.825,88.835,9000000.0
2009-11-23 00:19:00,88.835,88.855,88.835,88.85,29000000.0
2009-11-23 00:20:00,88.855,88.88,88.84,88.84,28000000.0
2009-11-23 00:21:00,88.845,88.875,88.84,88.865,53100000.0
2009-11-23 00:22:00,88.865,88.87,88.86,88.87,34800000.0
2009-11-23 00:23:00,88.865,88.87,88.86,88.865,31600000.0
2009-11-23 00:24:00,88.865,88.875,88.855,88.865,49700000.0
2009-11-23 00:25:00,88.875,88.875,88.875,88.875,3500000.0
2009-11-23 00:26:00,88.865,88.875,88.825,88.84,54200000.0
2009-11-23 00:27:00,88.85,88.85,88.845,88.845,8000000.0
2009-11-23 00:28:00,88.85,88.85,88.845,88.845,44000000.0
2009-11-23 00:29:00,88.85,88.85,88.835,88.84,52100000.0
2009-11-23 00:30:00,88.84,88.865,88.815,88.865,45800000.0
2009-11-23 00:31:00,88.87,88.87,88.865,88.865,6500000.0
2009-11-23 00:32:00,88.865,88.875,88.865,88.875,19400000.0
2009-11-23 00:33:00,88.87,88.875,88.855,88.855,31300000.0
2009-11-23 00:34:00,88.86,88.865,88.86,88.865,20100000.0
2009-11-23 00:35:00,88.865,88.865,88.86,88.865,30000000.0
2009-11-23 00:36:00,88.865,88.865,88.865,88.865,10200000.0
2009-11-23 00:37:00,88.865,88.865,88.865,88.865,7400000.0
2009-11-23 00:38:00,88.865,88.865,88.865,88.865,5200000.0
2009-11-23 00:39:00,88.865,88.865,88.865,88.865,6000000.0
2009-11-23 00:40:00,88.865,88.865,88.865,88.865,9000000.0
2009-11-23 00:41:00,88.865,88.865,88.82,88.835,62200000.0
2009-11-23 00:42:00,88.835,88.835,88.825,88.825,45700000.0
2009-11-23 00:43:00,88.825,88.835,88.815,88.815,38000000.0
2009-11-23 00:44:00,88.815,88.825,88.815,88.82,20800000.0
2009-11-23 00:45:00,88.825,88.83,88.82,88.83,42600000.0
2009-11-23 00:46:00,88.835,88.835,88.82,88.835,48800000.0
2009-11-23 00:47:00,88.835,88.835,88.835,88.835,7400000.0
2009-11-23 00:48:00,88.835,88.835,88.815,88.815,76500000.0
2009-11-23 00:49:00,88.82,88.825,88.815,88.825,47300000.0
2009-11-23 00:50:00,88.825,88.86,88.825,88.86,28100000.0
2009-11-23 00:51:00,88.855,88.855,88.835,88.835,32900000.0
2009-11-23 00:52:00,88.835,88.845,88.815,88.82,84600000.0
2009-11-23 00:53:00,88.82,88.82,88.81,88.815,70699999.0
2009-11-23 00:54:00,88.815,88.815,88.815,88.815,4300000.0
2009-11-23 00:55:00,88.815,88.815,88.815,88.815,2700000.0
2009-11-23 00:56:00,88.81,88.815,88.805,88.815,11200000.0
2009-11-23 00:57:00,88.815,88.815,88.815,88.815,1600000.0
2009-11-23 00:58:00,88.815,88.815,88.815,88.815,11800000.0
2009-11-23 00:59:00,88.815,88.82,88.815,88.82,3700000.0
2009-11-23 01:00:00,88.82,88.82,88.805,88.815,113800000.0
2009-11-23 01:01:00,88.81,88.82,88.81,88.82,19200000.0
2009-11-23 01:02:00,88.82,88.82,88.81,88.82,139200000.0
2009-11-23 01:03:00,88.815,88.825,88.815,88.825,53700000.0
2009-11-23 01:04:00,88.825,88.825,88.825,88.825,1000000.0
2009-11-23 01:05:00,88.835,88.835,88.835,88.835,2000000.0
2009-11-23 01:06:00,88.835,88.855,88.83,88.855,85300000.0
2009-11-23 01:07:00,88.85,88.885,88.85,88.875,96000000.0
2009-11-23 01:08:00,88.875,88.88,88.865,88.87,130500000.0
2009-11-23 01:09:00,88.87,88.87,88.855,88.86,98500000.0
2009-11-23 01:10:00,88.865,88.865,88.86,88.865,18700000.0
2009-11-23 01:11:00,88.865,88.865,88.845,88.86,52300000.0
2009-11-23 01:12:00,88.86,88.865,88.855,88.855,110000000.0
2009-11-23 01:13:00,88.855,88.855,88.855,88.855,35100000.0
2009-11-23 01:14:00,88.855,88.86,88.85,88.855,77500000.0
2009-11-23 01:15:00,88.855,88.865,88.855,88.855,75600000.0
2009-11-23 01:16:00,88.865,88.885,88.865,88.885,167800000.0
2009-11-23 01:17:00,88.885,88.895,88.86,88.88,324500000.0
2009-11-23 01:18:00,88.88,88.88,88.87,88.875,172100000.0
2009-11-23 01:19:00,88.875,88.895,88.87,88.885,272200000.0
2009-11-23 01:20:00,88.88,88.885,88.875,88.885,180400000.0
2009-11-23 01:21:00,88.88,88.9,88.875,88.89,264900001.0
2009-11-23 01:22:00,88.89,88.895,88.885,88.895,69700000.0
2009-11-23 01:23:00,88.895,88.905,88.895,88.895,16600000.0
2009-11-23 01:24:00,88.895,88.905,88.885,88.895,86600000.0
2009-11-23 01:25:00,88.895,88.905,88.895,88.905,75300000.0
2009-11-23 01:26:00,88.905,88.925,88.905,88.925,135000000.0
2009-11-23 01:27:00,88.925,88.925,88.915,88.925,259300000.0
2009-11-23 01:28:00,88.925,88.93,88.925,88.93,191700000.0
2009-11-23 01:29:00,88.93,88.945,88.91,88.925,414600000.0
2009-11-23 01:30:00,88.93,88.935,88.91,88.91,303300000.0
2009-11-23 01:31:00,88.91,88.925,88.91,88.915,282999998.0
2009-11-23 01:32:00,88.915,88.915,88.91,88.915,385600002.0
2009-11-23 01:33:00,88.915,88.925,88.915,88.915,729199995.0
2009-11-23 01:34:00,88.915,88.925,88.915,88.925,43400000.0
2009-11-23 01:35:00,88.905,88.908,88.905,88.907,223699997.0
2009-11-23 01:36:00,88.92,88.93,88.92,88.93,223699997.0
2009-11-23 01:37:00,88.935,88.935,88.915,88.925,265799999.0
2009-11-23 01:38:00,88.925,88.925,88.92,88.92,236300000.0
2009-11-23 01:39:00,88.92,88.92,88.915,88.92,114200000.0
2009-11-23 01:40:00,88.92,88.935,88.92,88.935,477900001.0
2009-11-23 01:41:00,88.935,88.935,88.92,88.925,489900001.0
2009-11-23 01:42:00,88.925,88.925,88.895,88.92,1011999993.0
2009-11-23 01:43:00,88.925,88.945,88.925,88.935,273400000.0
2009-11-23 01:44:00,88.935,88.935,88.905,88.905,213500000.0
2009-11-23 01:45:00,88.91,88.915,88.905,88.905,134500000.0
2009-11-23 01:46:00,88.905,88.905,88.885,88.89,57300000.0
2009-11-23 01:47:00,88.89,88.89,88.87,88.88,143099999.0
2009-11-23 01:48:00,88.88,88.895,88.88,88.895,142500000.0
2009-11-23 01:49:00,88.895,88.91,88.88,88.88,433899998.0
2009-11-23 01:50:00,88.88,88.88,88.88,88.88,104000000.0
2009-11-23 01:51:00,88.88,88.88,88.875,88.88,151300002.0
2009-11-23 01:52:00,88.88,88.885,88.875,88.88,312999998.0
2009-11-23 01:53:00,88.88,88.89,88.88,88.89,143300001.0
2009-11-23 01:54:00,88.89,88.895,88.885,88.885,170200000.0
2009-11-23 01:55:00,88.89,88.895,88.88,88.88,131600001.0
2009-11-23 01:56:00,88.88,88.88,88.88,88.88,84000000.0
2009-11-23 01:57:00,88.88,88.88,88.865,88.875,256100000.0
2009-11-23 01:58:00,88.875,88.885,88.87,88.875,152900000.0
2009-11-23 01:59:00,88.875,88.875,88.865,88.865,62800000.0
2009-11-23 02:00:00,88.87,88.91,88.865,88.91,261700000.0
2009-11-23 02:01:00,88.905,88.915,88.905,88.91,54800000.0
2009-11-23 02:02:00,88.91,88.92,88.91,88.92,81200000.0
2009-11-23 02:03:00,88.92,88.925,88.92,88.92,139100000.0
2009-11-23 02:04:00,88.925,88.925,88.91,88.92,264100000.0
2009-11-23 02:05:00,88.92,88.92,88.91,88.915,92200000.0
2009-11-23 02:06:00,88.91,88.91,88.89,88.89,59200000.0
2009-11-23 02:07:00,88.9,88.95,88.9,88.945,458500000.0
2009-11-23 02:08:00,88.945,88.95,88.915,88.93,382200000.0
2009-11-23 02:09:00,88.93,88.935,88.885,88.885,481800000.0
2009-11-23 02:10:00,88.885,88.89,88.875,88.89,335200001.0
2009-11-23 02:11:00,88.89,88.89,88.86,88.88,367100000.0
2009-11-23 02:12:00,88.89,88.91,88.89,88.905,332700000.0
2009-11-23 02:13:00,88.905,88.91,88.885,88.89,214700000.0
2009-11-23 02:14:00,88.89,88.89,88.87,88.87,150800000.0
2009-11-23 02:15:00,88.87,88.87,88.85,88.85,247300000.0
2009-11-23 02:16:00,88.855,88.855,88.845,88.85,289600001.0
2009-11-23 02:17:00,88.85,88.885,88.85,88.88,172300000.0
2009-11-23 02:18:00,88.88,88.89,88.875,88.89,89300000.0
2009-11-23 02:19:00,88.89,88.89,88.885,88.89,80100000.0
2009-11-23 02:20:00,88.89,88.905,88.89,88.9,296900000.0
2009-11-23 02:21:00,88.9,88.9,88.88,88.885,116000000.0
2009-11-23 02:22:00,88.885,88.895,88.885,88.895,224100000.0
2009-11-23 02:23:00,88.895,88.895,88.89,88.895,202300000.0
2009-11-23 02:24:00,88.9,88.9,88.9,88.9,32800000.0
2009-11-23 02:25:00,88.895,88.93,88.895,88.91,449300000.0
2009-11-23 02:26:00,88.91,88.91,88.855,88.855,214000000.0
2009-11-23 02:27:00,88.855,88.86,88.855,88.855,278100000.0
2009-11-23 02:28:00,88.855,88.86,88.855,88.855,509700001.0
2009-11-23 02:29:00,88.855,88.865,88.855,88.865,345400002.0
2009-11-23 02:30:00,88.865,88.91,88.865,88.9,397800000.0
2009-11-23 02:31:00,88.9,88.9,88.875,88.88,244100000.0
2009-11-23 02:32:00,88.885,88.885,88.88,88.88,2600000.0
2009-11-23 02:33:00,88.88,88.88,88.855,88.86,469800000.0
2009-11-23 02:34:00,88.86,88.91,88.86,88.91,374400000.0
2009-11-23 02:35:00,88.91,88.91,88.905,88.905,146200000.0
2009-11-23 02:36:00,88.905,88.91,88.87,88.885,242200000.0
2009-11-23 02:37:00,88.885,88.9,88.885,88.9,101800000.0
2009-11-23 02:38:00,88.9,88.91,88.9,88.9,113600000.0
2009-11-23 02:39:00,88.9,88.91,88.895,88.91,68100000.0
2009-11-23 02:40:00,88.91,88.91,88.905,88.905,305400000.0
2009-11-23 02:41:00,88.905,88.91,88.905,88.905,152000000.0
2009-11-23 02:42:00,88.905,88.905,88.9,88.905,33900000.0
2009-11-23 02:43:00,88.905,88.91,88.905,88.905,192900000.0
2009-11-23 02:44:00,88.895,88.905,88.885,88.895,617000000.0
2009-11-23 02:45:00,88.895,88.93,88.895,88.92,436400001.0
2009-11-23 02:46:00,88.92,88.955,88.915,88.93,647499999.0
2009-11-23 02:47:00,88.93,88.93,88.92,88.925,389400000.0
2009-11-23 02:48:00,88.93,88.95,88.93,88.95,205400000.0
2009-11-23 02:49:00,88.945,88.955,88.94,88.955,266999999.0
2009-11-23 02:50:00,88.955,88.96,88.945,88.955,251900000.0
2009-11-23 02:51:00,88.95,88.95,88.945,88.95,212700000.0
2009-11-23 02:52:00,88.955,88.96,88.94,88.945,619600001.0
2009-11-23 02:53:00,88.945,88.945,88.945,88.945,258900000.0
2009-11-23 02:54:00,88.945,88.945,88.915,88.925,359900000.0
2009-11-23 02:55:00,88.92,88.925,88.915,88.925,205700001.0
2009-11-23 02:56:00,88.925,88.925,88.92,88.92,178000000.0
2009-11-23 02:57:00,88.92,88.925,88.915,88.92,508400000.0
2009-11-23 02:58:00,88.92,88.94,88.92,88.92,134800000.0
2009-11-23 02:59:00,88.92,88.94,88.92,88.935,137900000.0
2009-11-23 03:00:00,88.935,88.955,88.935,88.95,166500000.0
2009-11-23 03:01:00,88.95,88.96,88.925,88.945,362500000.0
2009-11-23 03:02:00,88.945,88.96,88.945,88.955,224300000.0
2009-11-23 03:03:00,88.955,88.955,88.95,88.955,62100000.0
2009-11-23 03:04:00,88.955,88.99,88.955,88.99,466400001.0
2009-11-23 03:05:00,88.995,89.025,88.995,89.005,694800000.0
2009-11-23 03:06:00,89.0,89.01,88.98,88.99,336500000.0
2009-11-23 03:07:00,88.99,89.0,88.99,88.99,90000000.0
2009-11-23 03:08:00,88.99,88.99,88.985,88.985,193200000.0
2009-11-23 03:09:00,88.985,88.985,88.985,88.985,272300000.0
2009-11-23 03:10:00,88.985,89.0,88.98,89.0,190300000.0
2009-11-23 03:11:00,89.0,89.005,88.98,88.98,412900000.0
2009-11-23 03:12:00,88.975,88.985,88.95,88.95,343199999.0
2009-11-23 03:13:00,88.955,88.97,88.955,88.965,138900000.0
2009-11-23 03:14:00,88.965,88.965,88.955,88.955,124300000.0
2009-11-23 03:15:00,88.955,88.955,88.935,88.95,317600000.0
2009-11-23 03:16:00,88.955,88.96,88.945,88.95,275000000.0
2009-11-23 03:17:00,88.95,88.96,88.94,88.945,366000000.0
2009-11-23 03:18:00,88.94,88.945,88.925,88.925,179700000.0
2009-11-23 03:19:00,88.925,88.945,88.925,88.945,293900000.0
2009-11-23 03:20:00,88.945,88.97,88.945,88.97,346300000.0
2009-11-23 03:21:00,88.965,88.97,88.96,88.96,206500000.0
2009-11-23 03:22:00,88.96,88.97,88.96,88.965,111999999.0
2009-11-23 03:23:00,88.965,88.965,88.96,88.96,157599999.0
2009-11-23 03:24:00,88.96,88.97,88.96,88.96,354200000.0
2009-11-23 03:25:00,88.96,88.965,88.94,88.945,242300000.0
2009-11-23 03:26:00,88.945,88.97,88.945,88.97,159800000.0
2009-11-23 03:27:00,88.97,88.97,88.96,88.96,200000000.0
2009-11-23 03:28:00,88.96,88.96,88.96,88.96,120800000.0
2009-11-23 03:29:00,88.965,88.965,88.95,88.95,108200000.0
2009-11-23 03:30:00,88.955,88.96,88.95,88.96,142700000.0
2009-11-23 03:31:00,88.96,88.96,88.96,88.96,6400000.0
2009-11-23 03:32:00,88.96,88.96,88.94,88.945,176500000.0
2009-11-23 03:33:00,88.945,88.95,88.945,88.95,144600000.0
2009-11-23 03:34:00,88.95,88.955,88.95,88.955,29600000.0
2009-11-23 03:35:00,88.945,88.96,88.935,88.955,289799999.0
2009-11-23 03:36:00,88.955,88.985,88.935,88.955,555500002.0
2009-11-23 03:37:00,88.955,88.98,88.945,88.97,465300000.0
2009-11-23 03:38:00,88.97,88.975,88.96,88.975,218400000.0
2009-11-23 03:39:00,88.975,88.975,88.97,88.97,121200000.0
2009-11-23 03:40:00,88.97,88.975,88.965,88.965,152000001.0
2009-11-23 03:41:00,88.965,88.975,88.965,88.975,44000000.0
2009-11-23 03:42:00,88.97,88.97,88.965,88.97,60100000.0
2009-11-23 03:43:00,88.97,88.97,88.96,88.96,38400000.0
2009-11-23 03:44:00,88.96,88.965,88.935,88.935,341000000.0
2009-11-23 03:45:00,88.935,88.955,88.935,88.94,276800000.0
2009-11-23 03:46:00,88.94,88.955,88.94,88.945,330400000.0
2009-11-23 03:47:00,88.945,88.945,88.94,88.945,167199999.0
2009-11-23 03:48:00,88.945,88.945,88.945,88.945,124000000.0
2009-11-23 03:49:00,88.95,88.97,88.94,88.95,248600000.0
2009-11-23 03:50:00,88.96,88.96,88.935,88.94,386199999.0
2009-11-23 03:51:00,88.945,88.945,88.94,88.945,59200000.0
2009-11-23 03:52:00,88.945,88.945,88.945,88.945,52000000.0
2009-11-23 03:53:00,88.945,88.945,88.94,88.945,111200000.0
2009-11-23 03:54:00,88.945,88.95,88.945,88.945,75400000.0
2009-11-23 03:55:00,88.945,88.945,88.945,88.945,45800000.0
2009-11-23 03:56:00,88.94,88.945,88.93,88.93,216800000.0
2009-11-23 03:57:00,88.93,88.93,88.93,88.93,340000000.0
2009-11-23 03:58:00,88.93,88.93,88.93,88.93,384000000.0
2009-11-23 03:59:00,88.93,88.93,88.925,88.925,53600000.0
2009-11-23 04:00:00,88.93,88.94,88.93,88.94,102400000.0
2009-11-23 04:01:00,88.94,88.94,88.93,88.93,48800000.0
2009-11-23 04:02:00,88.93,88.935,88.93,88.935,30600000.0
2009-11-23 04:03:00,88.935,88.935,88.93,88.93,69400000.0
2009-11-23 04:04:00,88.93,88.93,88.925,88.925,84800000.0
2009-11-23 04:05:00,88.925,88.935,88.925,88.935,67400000.0
2009-11-23 04:06:00,88.935,88.95,88.925,88.945,298100000.0
2009-11-23 04:07:00,88.945,88.955,88.94,88.94,326400000.0
2009-11-23 04:08:00,88.94,88.945,88.935,88.94,435499999.0
2009-11-23 04:09:00,88.94,88.94,88.93,88.935,364099999.0
2009-11-23 04:10:00,88.935,88.945,88.935,88.945,116200000.0
2009-11-23 04:11:00,88.94,88.94,88.935,88.935,62400000.0
2009-11-23 04:12:00,88.93,88.95,88.92,88.925,319400000.0
2009-11-23 04:13:00,88.925,88.925,88.915,88.915,75000000.0
2009-11-23 04:14:00,88.915,88.92,88.91,88.92,99000000.0
2009-11-23 04:15:00,88.92,88.93,88.915,88.92,178600000.0
2009-11-23 04:16:00,88.92,88.925,88.92,88.92,57600000.0
2009-11-23 04:17:00,88.92,88.93,88.915,88.93,45800000.0
2009-11-23 04:18:00,88.93,88.93,88.93,88.93,61200000.0
2009-11-23 04:19:00,88.93,88.94,88.93,88.93,117200000.0
2009-11-23 04:20:00,88.94,88.94,88.925,88.94,166200000.0
2009-11-23 04:21:00,88.94,88.94,88.93,88.93,51600000.0
2009-11-23 04:22:00,88.93,88.93,88.93,88.93,80600000.0
2009-11-23 04:23:00,88.93,88.93,88.92,88.925,55600000.0
2009-11-23 04:24:00,88.925,88.93,88.925,88.925,40800000.0
2009-11-23 04:25:00,88.925,88.945,88.92,88.945,290700000.0
2009-11-23 04:26:00,88.945,88.95,88.945,88.95,156700000.0
2009-11-23 04:27:00,88.95,88.955,88.945,88.95,174000000.0
2009-11-23 04:28:00,88.95,88.96,88.95,88.955,236800000.0
2009-11-23 04:29:00,88.955,88.955,88.945,88.945,286400000.0
2009-11-23 04:30:00,88.95,88.955,88.935,88.935,484900004.0
2009-11-23 04:31:00,88.935,88.94,88.925,88.925,526399998.0
2009-11-23 04:32:00,88.925,88.925,88.915,88.915,331999997.0
2009-11-23 04:33:00,88.915,88.92,88.915,88.92,127999999.0
2009-11-23 04:34:00,88.92,88.92,88.915,88.92,33600000.0
2009-11-23 04:35:00,88.92,88.925,88.915,88.92,358800000.0
2009-11-23 04:36:00,88.92,88.92,88.91,88.91,93700000.0
2009-11-23 04:37:00,88.91,88.915,88.91,88.91,144800000.0
2009-11-23 04:38:00,88.91,88.91,88.905,88.905,72800000.0
2009-11-23 04:39:00,88.905,88.905,88.87,88.875,419400000.0
2009-11-23 04:40:00,88.875,88.905,88.87,88.9,143200000.0
2009-11-23 04:41:00,88.9,88.9,88.88,88.89,133400000.0
2009-11-23 04:42:00,88.89,88.89,88.88,88.885,79800000.0
2009-11-23 04:43:00,88.9,88.9,88.89,88.89,88200000.0
2009-11-23 04:44:00,88.89,88.89,88.86,88.89,331300000.0
2009-11-23 04:45:00,88.89,88.91,88.89,88.91,104200000.0
2009-11-23 04:46:00,88.91,88.91,88.91,88.91,62400000.0
2009-11-23 04:47:00,88.91,88.92,88.91,88.915,72000000.0
2009-11-23 04:48:00,88.915,88.97,88.915,88.955,449000000.0
2009-11-23 04:49:00,88.95,88.96,88.945,88.945,172500000.0
2009-11-23 04:50:00,88.945,88.955,88.935,88.95,287700002.0
2009-11-23 04:51:00,88.95,88.95,88.945,88.945,79600000.0
2009-11-23 04:52:00,88.945,88.945,88.94,88.945,143800000.0
2009-11-23 04:53:00,88.945,88.945,88.94,88.94,406700002.0
2009-11-23 04:54:00,88.94,88.94,88.92,88.92,161600000.0
2009-11-23 04:55:00,88.92,88.92,88.915,88.915,133400000.0
2009-11-23 04:56:00,88.915,88.915,88.915,88.915,20000000.0
2009-11-23 04:57:00,88.92,88.92,88.915,88.915,83500000.0
2009-11-23 04:58:00,88.915,88.915,88.905,88.905,738500001.0
2009-11-23 04:59:00,88.9,88.915,88.9,88.915,251500001.0
2009-11-23 05:00:00,88.915,88.925,88.915,88.92,431799994.0
2009-11-23 05:01:00,88.925,88.93,88.925,88.93,51200000.0
2009-11-23 05:02:00,88.93,88.93,88.93,88.93,22200000.0
2009-11-23 05:03:00,88.93,88.93,88.93,88.93,3000000.0
2009-11-23 05:04:00,88.93,88.93,88.915,88.92,131100000.0
2009-11-23 05:05:00,88.915,88.915,88.91,88.91,66199999.0
2009-11-23 05:06:00,88.91,88.935,88.91,88.93,199600003.0
2009-11-23 05:07:00,88.93,88.94,88.93,88.94,174599996.0
2009-11-23 05:08:00,88.945,88.955,88.945,88.945,242100000.0
2009-11-23 05:09:00,88.945,88.955,88.94,88.955,109600000.0
2009-11-23 05:10:00,88.955,88.965,88.955,88.955,146400000.0
2009-11-23 05:11:00,88.96,88.96,88.955,88.955,127800000.0
2009-11-23 05:12:00,88.955,88.955,88.935,88.94,155000000.0
2009-11-23 05:13:00,88.94,88.94,88.915,88.92,310400000.0
2009-11-23 05:14:00,88.92,88.92,88.915,88.915,236799995.0
2009-11-23 05:15:00,88.915,88.915,88.91,88.915,179600000.0
2009-11-23 05:16:00,88.915,88.92,88.915,88.915,55400000.0
2009-11-23 05:17:00,88.915,88.915,88.905,88.905,70400000.0
2009-11-23 05:18:00,88.91,88.92,88.905,88.92,72200000.0
2009-11-23 05:19:00,88.915,88.915,88.915,88.915,16200000.0
2009-11-23 05:20:00,88.915,88.915,88.915,88.915,1000000.0
2009-11-23 05:21:00,88.915,88.915,88.915,88.915,1000000.0
2009-11-23 05:22:00,88.915,88.92,88.9,88.9,52200000.0
2009-11-23 05:23:00,88.91,88.93,88.905,88.925,115400000.0
2009-11-23 05:24:00,88.925,88.925,88.915,88.92,68600001.0
2009-11-23 05:25:00,88.92,88.925,88.92,88.925,30800000.0
2009-11-23 05:26:00,88.925,88.93,88.925,88.925,36000000.0
2009-11-23 05:27:00,88.925,88.925,88.91,88.91,68800000.0
2009-11-23 05:28:00,88.91,88.915,88.91,88.91,39400000.0
2009-11-23 05:29:00,88.91,88.91,88.9,88.905,62400000.0
2009-11-23 05:30:00,88.905,88.93,88.905,88.925,155900000.0
2009-11-23 05:31:00,88.925,88.93,88.925,88.93,125900000.0
2009-11-23 05:32:00,88.93,88.93,88.915,88.915,129200000.0
2009-11-23 05:33:00,88.92,88.93,88.915,88.925,102800001.0
2009-11-23 05:34:00,88.925,88.93,88.925,88.925,30200000.0
2009-11-23 05:35:00,88.925,88.955,88.92,88.95,101800001.0
2009-11-23 05:36:00,88.95,88.95,88.93,88.93,126600000.0
2009-11-23 05:37:00,88.925,88.93,88.925,88.93,27900000.0
2009-11-23 05:38:00,88.93,88.93,88.93,88.93,57600000.0
2009-11-23 05:39:00,88.93,88.93,88.915,88.92,167600000.0
2009-11-23 05:40:00,88.925,88.93,88.92,88.925,79200000.0
2009-11-23 05:41:00,88.925,88.925,88.92,88.92,166100000.0
2009-11-23 05:42:00,88.92,88.92,88.92,88.92,4800000.0
2009-11-23 05:43:00,88.92,88.925,88.92,88.925,53000000.0
2009-11-23 05:44:00,88.925,88.925,88.915,88.915,51600001.0
2009-11-23 05:45:00,88.92,88.925,88.92,88.92,101600000.0
2009-11-23 05:46:00,88.92,88.925,88.92,88.925,157600000.0
2009-11-23 05:47:00,88.925,88.935,88.925,88.935,40600000.0
2009-11-23 05:48:00,88.93,88.93,88.93,88.93,32400000.0
2009-11-23 05:49:00,88.93,88.93,88.93,88.93,32000000.0
2009-11-23 05:50:00,88.93,88.93,88.92,88.92,72600000.0
2009-11-23 05:51:00,88.92,88.93,88.92,88.925,128600000.0
2009-11-23 05:52:00,88.925,88.925,88.925,88.925,43200000.0
2009-11-23 05:53:00,88.925,88.925,88.925,88.925,55000000.0
2009-11-23 05:54:00,88.92,88.925,88.92,88.92,134200000.0
2009-11-23 05:55:00,88.92,88.92,88.915,88.92,236000001.0
2009-11-23 05:56:00,88.92,88.92,88.88,88.885,581400000.0
2009-11-23 05:57:00,88.885,88.89,88.88,88.89,65500000.0
2009-11-23 05:58:00,88.89,88.89,88.89,88.89,10000000.0
2009-11-23 05:59:00,88.89,88.9,88.89,88.9,154600000.0
2009-11-23 06:00:00,88.9,88.9,88.885,88.885,124600000.0
2009-11-23 06:01:00,88.885,88.89,88.885,88.89,68500000.0
2009-11-23 06:02:00,88.895,88.91,88.89,88.91,81000000.0
2009-11-23 06:03:00,88.91,88.91,88.89,88.89,135000000.0
2009-11-23 06:04:00,88.89,88.895,88.89,88.895,122400000.0
2009-11-23 06:05:00,88.895,88.895,88.89,88.89,90600000.0
2009-11-23 06:06:00,88.89,88.89,88.88,88.88,102400000.0
2009-11-23 06:07:00,88.88,88.885,88.88,88.885,13600000.0
2009-11-23 06:08:00,88.885,88.885,88.88,88.88,60800000.0
2009-11-23 06:09:00,88.88,88.885,88.88,88.88,69200000.0
2009-11-23 06:10:00,88.88,88.885,88.88,88.885,43400000.0
2009-11-23 06:11:00,88.885,88.885,88.88,88.885,26600000.0
2009-11-23 06:12:00,88.885,88.885,88.88,88.88,36000000.0
2009-11-23 06:13:00,88.88,88.885,88.88,88.885,28400000.0
2009-11-23 06:14:00,88.863,88.865,88.852,88.853,208600001.0
2009-11-23 06:15:00,88.885,88.935,88.885,88.92,208600001.0
2009-11-23 06:16:00,88.92,88.92,88.92,88.92,71200000.0
2009-11-23 06:17:00,88.915,88.915,88.91,88.91,30800000.0
2009-11-23 06:18:00,88.91,88.91,88.91,88.91,36800000.0
2009-11-23 06:19:00,88.91,88.91,88.9,88.9,316000000.0
2009-11-23 06:20:00,88.9,88.905,88.9,88.905,62400000.0
2009-11-23 06:21:00,88.905,88.905,88.895,88.9,30000000.0
2009-11-23 06:22:00,88.9,88.9,88.86,88.865,454899993.0
2009-11-23 06:23:00,88.86,88.88,88.86,88.87,212500000.0
2009-11-23 06:24:00,88.875,88.88,88.865,88.875,201500000.0
2009-11-23 06:25:00,88.875,88.88,88.875,88.88,234000000.0
2009-11-23 06:26:00,88.885,88.92,88.88,88.9,250300000.0
2009-11-23 06:27:00,88.9,88.9,88.9,88.9,74400000.0
2009-11-23 06:28:00,88.9,88.9,88.9,88.9,101600000.0
2009-11-23 06:29:00,88.905,88.905,88.9,88.9,12600000.0
2009-11-23 06:30:00,88.9,88.9,88.9,88.9,1000000.0
2009-11-23 06:31:00,88.895,88.925,88.895,88.91,167400000.0
2009-11-23 06:32:00,88.905,88.91,88.905,88.91,12000000.0
2009-11-23 06:33:00,88.91,88.91,88.9,88.9,29600000.0
2009-11-23 06:34:00,88.9,88.9,88.87,88.88,489699998.0
2009-11-23 06:35:00,88.88,88.885,88.88,88.88,52799999.0
2009-11-23 06:36:00,88.88,88.88,88.88,88.88,228800000.0
2009-11-23 06:37:00,88.88,88.89,88.88,88.89,29600000.0
2009-11-23 06:38:00,88.89,88.89,88.875,88.875,184800000.0
2009-11-23 06:39:00,88.875,88.875,88.855,88.865,229400001.0
2009-11-23 06:40:00,88.865,88.875,88.865,88.87,132200000.0
2009-11-23 06:41:00,88.87,88.88,88.87,88.88,47000000.0
2009-11-23 06:42:00,88.885,88.89,88.865,88.88,249500000.0
2009-11-23 06:43:00,88.88,88.885,88.87,88.875,80200000.0
2009-11-23 06:44:00,88.875,88.88,88.875,88.88,47200000.0
2009-11-23 06:45:00,88.88,88.88,88.88,88.88,13600000.0
2009-11-23 06:46:00,88.88,88.88,88.865,88.87,136000000.0
2009-11-23 06:47:00,88.87,88.885,88.87,88.875,193300000.0
2009-11-23 06:48:00,88.88,88.895,88.875,88.89,130000000.0
2009-11-23 06:49:00,88.89,88.89,88.86,88.865,166600000.0
2009-11-23 06:50:00,88.865,88.88,88.86,88.88,88400000.0
2009-11-23 06:51:00,88.88,88.88,88.87,88.875,70200000.0
2009-11-23 06:52:00,88.875,88.875,88.87,88.87,161200000.0
2009-11-23 06:53:00,88.87,88.87,88.865,88.87,188200000.0
2009-11-23 06:54:00,88.87,88.87,88.85,88.85,160800000.0
2009-11-23 06:55:00,88.855,88.855,88.855,88.855,45200000.0
2009-11-23 06:56:00,88.855,88.86,88.855,88.86,76900000.0
2009-11-23 06:57:00,88.86,88.87,88.86,88.87,112400000.0
2009-11-23 06:58:00,88.87,88.88,88.865,88.875,91000000.0
2009-11-23 06:59:00,88.875,88.875,88.875,88.875,5800000.0
2009-11-23 07:00:00,88.875,88.875,88.875,88.875,14200000.0
2009-11-23 07:01:00,88.875,88.875,88.875,88.875,4000000.0
2009-11-23 07:02:00,88.87,88.875,88.87,88.875,52800000.0
2009-11-23 07:03:00,88.875,88.875,88.875,88.875,7000000.0
2009-11-23 07:04:00,88.875,88.875,88.875,88.875,2000000.0
2009-11-23 07:05:00,88.875,88.885,88.875,88.885,45800000.0
2009-11-23 07:06:00,88.885,88.885,88.88,88.88,65400000.0
2009-11-23 07:07:00,88.88,88.88,88.86,88.86,164400001.0
2009-11-23 07:08:00,88.86,88.87,88.86,88.87,58800000.0
2009-11-23 07:09:00,88.865,88.87,88.86,88.86,166000000.0
2009-11-23 07:10:00,88.86,88.87,88.86,88.865,105600000.0
2009-11-23 07:11:00,88.865,88.87,88.865,88.87,25800000.0
2009-11-23 07:12:00,88.87,88.87,88.87,88.87,34000000.0
2009-11-23 07:13:00,88.87,88.87,88.87,88.87,18000000.0
2009-11-23 07:14:00,88.86,88.86,88.855,88.855,27200000.0
2009-11-23 07:15:00,88.855,88.855,88.845,88.845,82400000.0
2009-11-23 07:16:00,88.845,88.845,88.825,88.83,343700000.0
2009-11-23 07:17:00,88.83,88.845,88.83,88.835,161400000.0
2009-11-23 07:18:00,88.835,88.84,88.835,88.835,84000000.0
2009-11-23 07:19:00,88.835,88.84,88.835,88.84,219000000.0
2009-11-23 07:20:00,88.84,88.86,88.84,88.86,146200000.0
2009-11-23 07:21:00,88.86,88.86,88.83,88.83,176200000.0
2009-11-23 07:22:00,88.84,88.84,88.835,88.84,66200000.0
2009-11-23 07:23:00,88.84,88.84,88.835,88.835,34400000.0
2009-11-23 07:24:00,88.83,88.835,88.83,88.835,16000000.0
2009-11-23 07:25:00,88.835,88.835,88.835,88.835,23600000.0
2009-11-23 07:26:00,88.835,88.84,88.835,88.84,184300000.0
2009-11-23 07:27:00,88.84,88.85,88.84,88.85,130000000.0
2009-11-23 07:28:00,88.845,88.845,88.845,88.845,110100000.0
2009-11-23 07:29:00,88.845,88.85,88.84,88.845,138800000.0
2009-11-23 07:30:00,88.845,88.85,88.845,88.85,78600000.0
2009-11-23 07:31:00,88.85,88.855,88.85,88.85,136000000.0
2009-11-23 07:32:00,88.85,88.855,88.85,88.855,38400000.0
2009-11-23 07:33:00,88.855,88.855,88.85,88.855,76600000.0
2009-11-23 07:34:00,88.855,88.855,88.855,88.855,35200000.0
2009-11-23 07:35:00,88.855,88.87,88.855,88.86,167000000.0
2009-11-23 07:36:00,88.86,88.88,88.86,88.875,139000000.0
2009-11-23 07:37:00,88.88,88.88,88.87,88.875,120800000.0
2009-11-23 07:38:00,88.875,88.875,88.86,88.865,128200000.0
2009-11-23 07:39:00,88.865,88.87,88.86,88.865,116600000.0
2009-11-23 07:40:00,88.865,88.88,88.865,88.88,45600000.0
2009-11-23 07:41:00,88.88,88.88,88.865,88.87,238100000.0
2009-11-23 07:42:00,88.87,88.87,88.865,88.865,196100000.0
2009-11-23 07:43:00,88.865,88.87,88.84,88.84,178200000.0
2009-11-23 07:44:00,88.84,88.855,88.835,88.855,204300000.0
2009-11-23 07:45:00,88.855,88.855,88.85,88.85,33600000.0
2009-11-23 07:46:00,88.855,88.855,88.85,88.85,80800000.0
2009-11-23 07:47:00,88.845,88.845,88.845,88.845,12100000.0
2009-11-23 07:48:00,88.845,88.845,88.84,88.84,62000000.0
2009-11-23 07:49:00,88.84,88.845,88.84,88.845,87200000.0
2009-11-23 07:50:00,88.845,88.845,88.835,88.835,145199999.0
2009-11-23 07:51:00,88.835,88.835,88.835,88.835,20500000.0
2009-11-23 07:52:00,88.835,88.835,88.835,88.835,173500000.0
2009-11-23 07:53:00,88.835,88.835,88.835,88.835,183200000.0
2009-11-23 07:54:00,88.835,88.835,88.835,88.835,60200000.0
2009-11-23 07:55:00,88.835,88.84,88.835,88.84,99900000.0
2009-11-23 07:56:00,88.84,88.84,88.83,88.83,32400000.0
2009-11-23 07:57:00,88.83,88.83,88.83,88.83,29200000.0
2009-11-23 07:58:00,88.825,88.83,88.825,88.83,81099998.0
2009-11-23 07:59:00,88.83,88.84,88.83,88.835,209800000.0
2009-11-23 08:00:00,88.835,88.84,88.835,88.84,23400000.0
2009-11-23 08:01:00,88.84,88.84,88.8,88.81,260800000.0
2009-11-23 08:02:00,88.81,88.835,88.81,88.83,118400000.0
2009-11-23 08:03:00,88.83,88.84,88.83,88.83,80200000.0
2009-11-23 08:04:00,88.83,88.83,88.81,88.82,257400000.0
2009-11-23 08:05:00,88.82,88.825,88.82,88.825,141500000.0
2009-11-23 08:06:00,88.825,88.825,88.82,88.825,71200000.0
2009-11-23 08:07:00,88.825,88.825,88.82,88.825,99600000.0
2009-11-23 08:08:00,88.825,88.83,88.825,88.825,214500000.0
2009-11-23 08:09:00,88.825,88.825,88.82,88.82,155200000.0
2009-11-23 08:10:00,88.82,88.835,88.82,88.835,148700000.0
2009-11-23 08:11:00,88.84,88.84,88.84,88.84,26000000.0
2009-11-23 08:12:00,88.84,88.85,88.84,88.84,81400000.0
2009-11-23 08:13:00,88.84,88.84,88.84,88.84,3000000.0
2009-11-23 08:14:00,88.84,88.84,88.835,88.835,45400000.0
2009-11-23 08:15:00,88.835,88.835,88.825,88.825,46800000.0
2009-11-23 08:16:00,88.825,88.835,88.825,88.835,124000000.0
2009-11-23 08:17:00,88.835,88.835,88.83,88.835,184000000.0
2009-11-23 08:18:00,88.835,88.835,88.835,88.835,65600000.0
2009-11-23 08:19:00,88.835,88.835,88.83,88.835,116600000.0
2009-11-23 08:20:00,88.835,88.84,88.83,88.83,60800000.0
2009-11-23 08:21:00,88.835,88.845,88.835,88.845,97500000.0
2009-11-23 08:22:00,88.845,88.845,88.84,88.845,75400000.0
2009-11-23 08:23:00,88.845,88.845,88.825,88.825,136800000.0
2009-11-23 08:24:00,88.825,88.825,88.825,88.825,44200000.0
2009-11-23 08:25:00,88.825,88.83,88.82,88.825,96100000.0
2009-11-23 08:26:00,88.825,88.825,88.815,88.815,71200000.0
2009-11-23 08:27:00,88.815,88.82,88.8,88.805,217400000.0
2009-11-23 08:28:00,88.805,88.805,88.805,88.805,78800000.0
2009-11-23 08:29:00,88.805,88.805,88.8,88.805,98400000.0
2009-11-23 08:30:00,88.81,88.81,88.8,88.81,86800000.0
2009-11-23 08:31:00,88.81,88.83,88.81,88.83,80800000.0
2009-11-23 08:32:00,88.83,88.83,88.82,88.82,97200000.0
2009-11-23 08:33:00,88.82,88.83,88.815,88.82,111100000.0
2009-11-23 08:34:00,88.82,88.82,88.815,88.82,72599999.0
2009-11-23 08:35:00,88.82,88.82,88.82,88.82,259400000.0
2009-11-23 08:36:00,88.82,88.82,88.82,88.82,70600000.0
2009-11-23 08:37:00,88.82,88.83,88.82,88.83,50000000.0
2009-11-23 08:38:00,88.825,88.83,88.82,88.83,204000000.0
2009-11-23 08:39:00,88.83,88.83,88.825,88.825,17000000.0
2009-11-23 08:40:00,88.825,88.83,88.825,88.825,19400000.0
2009-11-23 08:41:00,88.825,88.825,88.82,88.82,182000000.0
2009-11-23 08:42:00,88.82,88.82,88.82,88.82,96000000.0
2009-11-23 08:43:00,88.815,88.82,88.815,88.82,217600000.0
2009-11-23 08:44:00,88.82,88.82,88.815,88.82,155200000.0
2009-11-23 08:45:00,88.815,88.82,88.815,88.82,98400000.0
2009-11-23 08:46:00,88.82,88.82,88.815,88.82,247600000.0
2009-11-23 08:47:00,88.82,88.82,88.815,88.815,468400005.0
2009-11-23 08:48:00,88.82,88.83,88.815,88.82,271600004.0
2009-11-23 08:49:00,88.82,88.83,88.815,88.83,284300000.0
2009-11-23 08:50:00,88.83,88.84,88.83,88.84,40200000.0
2009-11-23 08:51:00,88.84,88.84,88.835,88.84,55399999.0
2009-11-23 08:52:00,88.84,88.85,88.84,88.845,145200000.0
2009-11-23 08:53:00,88.845,88.845,88.825,88.825,199700000.0
2009-11-23 08:54:00,88.825,88.825,88.815,88.82,117800000.0
2009-11-23 08:55:00,88.81,88.82,88.81,88.82,278600002.0
2009-11-23 08:56:00,88.82,88.82,88.81,88.82,192000000.0
2009-11-23 08:57:00,88.82,88.82,88.82,88.82,175200000.0
2009-11-23 08:58:00,88.82,88.82,88.815,88.82,132800000.0
2009-11-23 08:59:00,88.82,88.82,88.815,88.815,218800000.0
2009-11-23 09:00:00,88.815,88.82,88.79,88.79,544800006.0
2009-11-23 09:01:00,88.79,88.805,88.79,88.8,273900000.0
2009-11-23 09:02:00,88.795,88.795,88.78,88.78,327799999.0
2009-11-23 09:03:00,88.78,88.78,88.67,88.67,988499999.0
2009-11-23 09:04:00,88.665,88.72,88.665,88.71,763099999.0
2009-11-23 09:05:00,88.71,88.72,88.71,88.72,404899998.0
2009-11-23 09:06:00,88.72,88.74,88.715,88.74,474199999.0
2009-11-23 09:07:00,88.74,88.77,88.74,88.75,633199997.0
2009-11-23 09:08:00,88.75,88.75,88.73,88.735,441099996.0
2009-11-23 09:09:00,88.735,88.735,88.725,88.725,561200009.0
2009-11-23 09:10:00,88.725,88.725,88.65,88.655,1491700000.0
2009-11-23 09:11:00,88.655,88.66,88.58,88.625,1137899997.0
2009-11-23 09:12:00,88.625,88.65,88.62,88.65,787399985.0
2009-11-23 09:13:00,88.65,88.65,88.63,88.63,297300000.0
2009-11-23 09:14:00,88.63,88.64,88.61,88.615,694399995.0
2009-11-23 09:15:00,88.625,88.635,88.6,88.6,546599998.0
2009-11-23 09:16:00,88.6,88.61,88.595,88.6,604599995.0
2009-11-23 09:17:00,88.6,88.605,88.59,88.6,601999998.0
2009-11-23 09:18:00,88.59,88.625,88.59,88.625,347900001.0
2009-11-23 09:19:00,88.63,88.64,88.62,88.635,463700001.0
2009-11-23 09:20:00,88.635,88.635,88.595,88.61,575599999.0
2009-11-23 09:21:00,88.615,88.615,88.59,88.61,466700004.0
2009-11-23 09:22:00,88.61,88.61,88.595,88.6,350400000.0
2009-11-23 09:23:00,88.6,88.6,88.595,88.595,243199996.0
2009-11-23 09:24:00,88.595,88.6,88.595,88.6,188800000.0
2009-11-23 09:25:00,88.6,88.61,88.59,88.605,620099998.0
2009-11-23 09:26:00,88.605,88.605,88.575,88.58,585400009.0
2009-11-23 09:27:00,88.58,88.61,88.575,88.61,707200000.0
2009-11-23 09:28:00,88.61,88.61,88.6,88.605,301200000.0
2009-11-23 09:29:00,88.61,88.645,88.61,88.63,323600001.0
2009-11-23 09:30:00,88.64,88.64,88.63,88.64,415400006.0
2009-11-23 09:31:00,88.635,88.65,88.63,88.65,474600001.0
2009-11-23 09:32:00,88.65,88.66,88.65,88.66,186599998.0
2009-11-23 09:33:00,88.66,88.67,88.655,88.66,335200001.0
2009-11-23 09:34:00,88.66,88.66,88.66,88.66,221599999.0
2009-11-23 09:35:00,88.66,88.66,88.65,88.65,297600000.0
2009-11-23 09:36:00,88.645,88.655,88.64,88.65,644300001.0
2009-11-23 09:37:00,88.65,88.66,88.635,88.64,657800008.0
2009-11-23 09:38:00,88.64,88.64,88.63,88.64,290599999.0
2009-11-23 09:39:00,88.635,88.645,88.63,88.64,408800000.0
2009-11-23 09:40:00,88.64,88.64,88.635,88.635,380100000.0
2009-11-23 09:41:00,88.64,88.64,88.63,88.635,92000000.0
2009-11-23 09:42:00,88.635,88.645,88.635,88.635,333900006.0
2009-11-23 09:43:00,88.635,88.64,88.635,88.64,413600001.0
2009-11-23 09:44:00,88.64,88.66,88.625,88.63,502400002.0
2009-11-23 09:45:00,88.63,88.65,88.63,88.64,407600002.0
2009-11-23 09:46:00,88.645,88.65,88.64,88.65,194400002.0
2009-11-23 09:47:00,88.645,88.65,88.64,88.64,59999999.0
2009-11-23 09:48:00,88.64,88.64,88.625,88.625,262200000.0
2009-11-23 09:49:00,88.625,88.63,88.62,88.63,254000003.0
2009-11-23 09:50:00,88.63,88.63,88.62,88.63,245800000.0
2009-11-23 09:51:00,88.63,88.66,88.63,88.66,156400000.0
2009-11-23 09:52:00,88.66,88.68,88.655,88.68,220999999.0
2009-11-23 09:53:00,88.68,88.71,88.675,88.7,401000004.0
2009-11-23 09:54:00,88.7,88.7,88.69,88.695,260000000.0
2009-11-23 09:55:00,88.695,88.7,88.69,88.69,319200001.0
2009-11-23 09:56:00,88.69,88.7,88.685,88.7,423200001.0
2009-11-23 09:57:00,88.7,88.7,88.695,88.7,507700019.0
2009-11-23 09:58:00,88.7,88.7,88.695,88.695,233199999.0
2009-11-23 09:59:00,88.69,88.7,88.69,88.7,333199995.0
2009-11-23 10:00:00,88.705,88.725,88.705,88.72,407600001.0
2009-11-23 10:01:00,88.72,88.755,88.715,88.74,896799999.0
2009-11-23 10:02:00,88.74,88.74,88.695,88.705,817600008.0
2009-11-23 10:03:00,88.7,88.745,88.7,88.74,589000003.0
2009-11-23 10:04:00,88.74,88.755,88.735,88.74,625299997.0
2009-11-23 10:05:00,88.74,88.775,88.735,88.755,576799998.0
2009-11-23 10:06:00,88.755,88.785,88.755,88.775,1045199997.0
2009-11-23 10:07:00,88.775,88.82,88.77,88.8,1874700004.0
2009-11-23 10:08:00,88.8,88.8,88.765,88.79,936899998.0
2009-11-23 10:09:00,88.79,88.8,88.78,88.79,229600000.0
2009-11-23 10:10:00,88.79,88.795,88.78,88.795,329200000.0
2009-11-23 10:11:00,88.795,88.795,88.765,88.765,562599996.0
2009-11-23 10:12:00,88.765,88.78,88.755,88.77,876300003.0
2009-11-23 10:13:00,88.77,88.77,88.76,88.765,658700001.0
2009-11-23 10:14:00,88.765,88.77,88.745,88.75,575000001.0
2009-11-23 10:15:00,88.75,88.77,88.745,88.77,474600000.0
2009-11-23 10:16:00,88.77,88.775,88.765,88.77,430399999.0
2009-11-23 10:17:00,88.77,88.77,88.765,88.765,396199999.0
2009-11-23 10:18:00,88.765,88.775,88.75,88.77,499599996.0
2009-11-23 10:19:00,88.77,88.79,88.77,88.78,454600001.0
2009-11-23 10:20:00,88.78,88.79,88.78,88.785,473600000.0
2009-11-23 10:21:00,88.785,88.785,88.775,88.785,359299999.0
2009-11-23 10:22:00,88.785,88.81,88.78,88.805,945399998.0
2009-11-23 10:23:00,88.81,88.895,88.81,88.875,1398900000.0
2009-11-23 10:24:00,88.875,88.885,88.86,88.88,680600003.0
2009-11-23 10:25:00,88.875,88.88,88.86,88.87,1108700010.0
2009-11-23 10:26:00,88.87,88.91,88.87,88.89,966599999.0
2009-11-23 10:27:00,88.89,88.9,88.87,88.88,1146500004.0
2009-11-23 10:28:00,88.88,88.885,88.87,88.875,871100014.0
2009-11-23 10:29:00,88.875,88.925,88.875,88.92,521400001.0
2009-11-23 10:30:00,88.92,88.96,88.915,88.95,846200000.0
2009-11-23 10:31:00,88.95,88.96,88.935,88.95,745200001.0
2009-11-23 10:32:00,88.95,88.98,88.94,88.98,660500002.0
2009-11-23 10:33:00,88.98,88.995,88.96,88.985,862700008.0
2009-11-23 10:34:00,88.98,88.99,88.96,88.975,820999998.0
2009-11-23 10:35:00,88.975,89.0,88.965,88.98,786700000.0
2009-11-23 10:36:00,88.98,88.99,88.96,88.96,940800002.0
2009-11-23 10:37:00,88.96,88.98,88.96,88.975,1020499995.0
2009-11-23 10:38:00,88.975,88.975,88.95,88.95,553399998.0
2009-11-23 10:39:00,88.95,88.985,88.95,88.965,767000001.0
2009-11-23 10:40:00,88.965,88.965,88.935,88.94,625000000.0
2009-11-23 10:41:00,88.94,88.96,88.94,88.945,407999994.0
2009-11-23 10:42:00,88.94,88.94,88.915,88.915,876200003.0
2009-11-23 10:43:00,88.915,88.93,88.91,88.925,587400001.0
2009-11-23 10:44:00,88.93,88.93,88.91,88.92,395400002.0
2009-11-23 10:45:00,88.92,88.93,88.905,88.91,1085399999.0
2009-11-23 10:46:00,88.905,88.915,88.895,88.9,1195599996.0
2009-11-23 10:47:00,88.9,88.9,88.875,88.89,668600003.0
2009-11-23 10:48:00,88.89,88.905,88.89,88.9,553100001.0
2009-11-23 10:49:00,88.9,88.92,88.89,88.915,958699999.0
2009-11-23 10:50:00,88.915,88.92,88.905,88.915,784699997.0
2009-11-23 10:51:00,88.915,88.94,88.915,88.935,673399995.0
2009-11-23 10:52:00,88.93,88.95,88.93,88.945,273499999.0
2009-11-23 10:53:00,88.945,88.95,88.93,88.95,332399999.0
2009-11-23 10:54:00,88.95,88.95,88.94,88.94,252799998.0
2009-11-23 10:55:00,88.94,88.96,88.94,88.95,583000000.0
2009-11-23 10:56:00,88.95,88.96,88.94,88.955,752800000.0
2009-11-23 10:57:00,88.955,88.99,88.955,88.975,590100002.0
2009-11-23 10:58:00,88.975,88.99,88.975,88.99,716600000.0
2009-11-23 10:59:00,88.99,88.99,88.975,88.985,403300001.0
2009-11-23 11:00:00,88.985,89.0,88.98,88.99,428899999.0
2009-11-23 11:01:00,88.99,88.99,88.985,88.985,109900000.0
2009-11-23 11:02:00,88.985,88.99,88.975,88.975,439100001.0
2009-11-23 11:03:00,88.975,88.98,88.975,88.98,614600010.0
2009-11-23 11:04:00,88.98,88.985,88.98,88.98,133600003.0
2009-11-23 11:05:00,88.98,88.99,88.975,88.99,674400004.0
2009-11-23 11:06:00,88.99,88.99,88.965,88.97,350000001.0
2009-11-23 11:07:00,88.97,88.975,88.96,88.965,646700004.0
2009-11-23 11:08:00,88.965,88.975,88.95,88.95,706999997.0
2009-11-23 11:09:00,88.95,88.97,88.95,88.955,291200003.0
2009-11-23 11:10:00,88.955,88.955,88.93,88.955,622300001.0
2009-11-23 11:11:00,88.955,88.96,88.95,88.96,360200004.0
2009-11-23 11:12:00,88.96,88.96,88.95,88.96,466800000.0
2009-11-23 11:13:00,88.955,88.96,88.95,88.95,374800002.0
2009-11-23 11:14:00,88.95,88.955,88.95,88.955,189300002.0
2009-11-23 11:15:00,88.955,88.96,88.935,88.945,512299999.0
2009-11-23 11:16:00,88.945,88.945,88.93,88.94,253900000.0
2009-11-23 11:17:00,88.94,88.945,88.935,88.935,140600000.0
2009-11-23 11:18:00,88.935,88.95,88.93,88.935,602699999.0
2009-11-23 11:19:00,88.935,88.935,88.93,88.93,255200000.0
2009-11-23 11:20:00,88.93,88.93,88.925,88.925,388799998.0
2009-11-23 11:21:00,88.925,88.94,88.925,88.93,575599999.0
2009-11-23 11:22:00,88.93,88.935,88.925,88.935,529200000.0
2009-11-23 11:23:00,88.93,88.935,88.92,88.92,396000001.0
2009-11-23 11:24:00,88.92,88.92,88.915,88.915,209599995.0
2009-11-23 11:25:00,88.915,88.915,88.915,88.915,160799995.0
2009-11-23 11:26:00,88.915,88.915,88.9,88.905,858200007.0
2009-11-23 11:27:00,88.9,88.905,88.89,88.89,386000006.0
2009-11-23 11:28:00,88.89,88.89,88.87,88.87,473100002.0
2009-11-23 11:29:00,88.87,88.88,88.865,88.865,649000005.0
2009-11-23 11:30:00,88.865,88.87,88.855,88.87,819400001.0
2009-11-23 11:31:00,88.87,88.88,88.87,88.88,126999997.0
2009-11-23 11:32:00,88.88,88.88,88.87,88.875,613600003.0
2009-11-23 11:33:00,88.875,88.875,88.86,88.87,454399998.0
2009-11-23 11:34:00,88.87,88.88,88.87,88.88,487800000.0
2009-11-23 11:35:00,88.88,88.89,88.88,88.885,171000001.0
2009-11-23 11:36:00,88.885,88.89,88.875,88.88,559199999.0
2009-11-23 11:37:00,88.88,88.88,88.87,88.875,267200000.0
2009-11-23 11:38:00,88.87,88.87,88.85,88.86,553600001.0
2009-11-23 11:39:00,88.86,88.875,88.855,88.875,357600000.0
2009-11-23 11:40:00,88.875,88.875,88.87,88.87,296799995.0
2009-11-23 11:41:00,88.87,88.875,88.865,88.87,251599999.0
2009-11-23 11:42:00,88.87,88.875,88.87,88.87,187200000.0
2009-11-23 11:43:00,88.865,88.88,88.865,88.88,338799999.0
2009-11-23 11:44:00,88.88,88.89,88.875,88.89,363400000.0
2009-11-23 11:45:00,88.89,88.89,88.87,88.88,690400000.0
2009-11-23 11:46:00,88.88,88.89,88.88,88.88,359300000.0
2009-11-23 11:47:00,88.885,88.885,88.875,88.88,550099999.0
2009-11-23 11:48:00,88.88,88.89,88.88,88.885,107200000.0
2009-11-23 11:49:00,88.89,88.89,88.875,88.885,399000001.0
2009-11-23 11:50:00,88.88,88.885,88.875,88.88,363800000.0
2009-11-23 11:51:00,88.88,88.89,88.88,88.89,187400000.0
2009-11-23 11:52:00,88.89,88.89,88.865,88.87,597199999.0
2009-11-23 11:53:00,88.87,88.87,88.86,88.865,790600014.0
2009-11-23 11:54:00,88.865,88.87,88.86,88.87,930400009.0
2009-11-23 11:55:00,88.87,88.87,88.86,88.86,305100001.0
2009-11-23 11:56:00,88.865,88.87,88.865,88.87,266799998.0
2009-11-23 11:57:00,88.87,88.87,88.865,88.87,220800000.0
2009-11-23 11:58:00,88.87,88.88,88.865,88.88,285100001.0
2009-11-23 11:59:00,88.88,88.88,88.865,88.87,380600000.0
2009-11-23 12:00:00,88.87,88.87,88.865,88.865,436000014.0
2009-11-23 12:01:00,88.865,88.865,88.86,88.865,397600009.0
2009-11-23 12:02:00,88.865,88.875,88.865,88.87,161400000.0
2009-11-23 12:03:00,88.87,88.87,88.865,88.865,316600000.0
2009-11-23 12:04:00,88.865,88.87,88.86,88.86,253199994.0
2009-11-23 12:05:00,88.86,88.865,88.86,88.865,607599999.0
2009-11-23 12:06:00,88.865,88.88,88.865,88.875,222200001.0
2009-11-23 12:07:00,88.875,88.88,88.86,88.865,240100002.0
2009-11-23 12:08:00,88.87,88.88,88.865,88.865,421300002.0
2009-11-23 12:09:00,88.87,88.88,88.865,88.88,282400000.0
2009-11-23 12:10:00,88.88,88.88,88.87,88.88,193000000.0
2009-11-23 12:11:00,88.88,88.88,88.87,88.87,401599999.0
2009-11-23 12:12:00,88.87,88.88,88.87,88.875,128000000.0
2009-11-23 12:13:00,88.875,88.88,88.85,88.85,593999998.0
2009-11-23 12:14:00,88.85,88.855,88.85,88.855,342799999.0
2009-11-23 12:15:00,88.85,88.86,88.845,88.86,411300000.0
2009-11-23 12:16:00,88.86,88.86,88.85,88.85,301000001.0
2009-11-23 12:17:00,88.85,88.85,88.845,88.85,347000001.0
2009-11-23 12:18:00,88.85,88.85,88.84,88.84,427399999.0
2009-11-23 12:19:00,88.84,88.84,88.84,88.84,25600000.0
2009-11-23 12:20:00,88.84,88.85,88.835,88.84,254299999.0
2009-11-23 12:21:00,88.84,88.845,88.835,88.84,203600001.0
2009-11-23 12:22:00,88.84,88.855,88.84,88.85,436600001.0
2009-11-23 12:23:00,88.85,88.85,88.84,88.84,272800002.0
2009-11-23 12:24:00,88.84,88.845,88.83,88.845,395800003.0
2009-11-23 12:25:00,88.845,88.845,88.825,88.84,886700001.0
2009-11-23 12:26:00,88.835,88.84,88.82,88.83,607600001.0
2009-11-23 12:27:00,88.825,88.845,88.825,88.845,336500000.0
2009-11-23 12:28:00,88.845,88.845,88.84,88.84,150400000.0
2009-11-23 12:29:00,88.84,88.86,88.84,88.845,418600000.0
2009-11-23 12:30:00,88.845,88.85,88.845,88.85,290700000.0
2009-11-23 12:31:00,88.85,88.85,88.845,88.85,212200002.0
2009-11-23 12:32:00,88.85,88.85,88.845,88.85,145000000.0
2009-11-23 12:33:00,88.845,88.85,88.835,88.85,533100003.0
2009-11-23 12:34:00,88.85,88.865,88.84,88.86,641800000.0
2009-11-23 12:35:00,88.86,88.86,88.845,88.85,404700001.0
2009-11-23 12:36:00,88.845,88.87,88.845,88.865,361400002.0
2009-11-23 12:37:00,88.865,88.87,88.845,88.85,544800000.0
2009-11-23 12:38:00,88.85,88.87,88.85,88.865,272600000.0
2009-11-23 12:39:00,88.87,88.88,88.865,88.875,369499999.0
2009-11-23 12:40:00,88.875,88.88,88.87,88.87,261700000.0
2009-11-23 12:41:00,88.875,88.88,88.87,88.875,188300000.0
2009-11-23 12:42:00,88.875,88.875,88.87,88.875,64000000.0
2009-11-23 12:43:00,88.87,88.87,88.865,88.865,214800000.0
2009-11-23 12:44:00,88.87,88.87,88.855,88.855,410000007.0
2009-11-23 12:45:00,88.86,88.87,88.855,88.865,137300001.0
2009-11-23 12:46:00,88.88,88.88,88.855,88.87,468700002.0
2009-11-23 12:47:00,88.875,88.88,88.86,88.87,250000000.0
2009-11-23 12:48:00,88.865,88.87,88.86,88.87,197600000.0
2009-11-23 12:49:00,88.87,88.885,88.87,88.885,337199999.0
2009-11-23 12:50:00,88.885,88.885,88.88,88.88,212399999.0
2009-11-23 12:51:00,88.88,88.88,88.875,88.875,72300000.0
2009-11-23 12:52:00,88.875,88.875,88.85,88.85,583000001.0
2009-11-23 12:53:00,88.85,88.875,88.84,88.85,494199999.0
2009-11-23 12:54:00,88.845,88.845,88.815,88.82,556400002.0
2009-11-23 12:55:00,88.82,88.82,88.815,88.82,246900000.0
2009-11-23 12:56:00,88.82,88.82,88.805,88.82,394100002.0
2009-11-23 12:57:00,88.815,88.83,88.815,88.825,605299998.0
2009-11-23 12:58:00,88.825,88.83,88.825,88.83,99400000.0
2009-11-23 12:59:00,88.825,88.835,88.82,88.83,247599997.0
2009-11-23 13:00:00,88.825,88.83,88.825,88.825,110399998.0
2009-11-23 13:01:00,88.83,88.835,88.825,88.83,274799999.0
2009-11-23 13:02:00,88.83,88.835,88.83,88.835,89600000.0
2009-11-23 13:03:00,88.84,88.84,88.835,88.835,88300000.0
2009-11-23 13:04:00,88.835,88.835,88.82,88.82,282200000.0
2009-11-23 13:05:00,88.82,88.82,88.81,88.815,438600008.0
2009-11-23 13:06:00,88.81,88.815,88.81,88.815,717399997.0
2009-11-23 13:07:00,88.815,88.82,88.805,88.81,307400005.0
2009-11-23 13:08:00,88.81,88.84,88.81,88.84,653500002.0
2009-11-23 13:09:00,88.84,88.84,88.835,88.84,389599998.0
2009-11-23 13:10:00,88.835,88.84,88.83,88.84,387600000.0
2009-11-23 13:11:00,88.84,88.84,88.835,88.84,209200002.0
2009-11-23 13:12:00,88.84,88.84,88.83,88.835,320699993.0
2009-11-23 13:13:00,88.835,88.84,88.835,88.835,329100000.0
2009-11-23 13:14:00,88.835,88.845,88.835,88.84,249800002.0
2009-11-23 13:15:00,88.84,88.84,88.82,88.82,405699999.0
2009-11-23 13:16:00,88.82,88.85,88.82,88.84,265399998.0
2009-11-23 13:17:00,88.84,88.84,88.84,88.84,78400000.0
2009-11-23 13:18:00,88.84,88.84,88.835,88.835,131200000.0
2009-11-23 13:19:00,88.835,88.84,88.835,88.835,231999999.0
2009-11-23 13:20:00,88.835,88.86,88.835,88.86,340600000.0
2009-11-23 13:21:00,88.86,88.87,88.855,88.865,190800000.0
2009-11-23 13:22:00,88.865,88.87,88.86,88.86,206800000.0
2009-11-23 13:23:00,88.86,88.86,88.86,88.86,104800000.0
2009-11-23 13:24:00,88.86,88.86,88.86,88.86,8000000.0
2009-11-23 13:25:00,88.86,88.86,88.83,88.835,434500004.0
2009-11-23 13:26:00,88.83,88.835,88.82,88.82,397399999.0
2009-11-23 13:27:00,88.82,88.82,88.815,88.82,245400000.0
2009-11-23 13:28:00,88.82,88.83,88.82,88.82,637899994.0
2009-11-23 13:29:00,88.82,88.83,88.815,88.82,337900002.0
2009-11-23 13:30:00,88.82,88.82,88.82,88.82,213400001.0
2009-11-23 13:31:00,88.82,88.825,88.82,88.82,385999993.0
2009-11-23 13:32:00,88.82,88.83,88.82,88.825,682599995.0
2009-11-23 13:33:00,88.825,88.84,88.825,88.835,285000000.0
2009-11-23 13:34:00,88.835,88.835,88.83,88.83,98799999.0
2009-11-23 13:35:00,88.83,88.83,88.83,88.83,47199999.0
2009-11-23 13:36:00,88.83,88.83,88.825,88.83,95600000.0
2009-11-23 13:37:00,88.83,88.83,88.825,88.83,285400000.0
2009-11-23 13:38:00,88.83,88.83,88.83,88.83,39200000.0
2009-11-23 13:39:00,88.83,88.835,88.83,88.83,237600000.0
2009-11-23 13:40:00,88.83,88.83,88.83,88.83,44800000.0
2009-11-23 13:41:00,88.83,88.83,88.83,88.83,16000000.0
2009-11-23 13:42:00,88.83,88.83,88.83,88.83,44800000.0
2009-11-23 13:43:00,88.86,88.862,88.859,88.861,1600000.0
2009-11-23 13:44:00,88.83,88.83,88.83,88.83,1600000.0
2009-11-23 13:45:00,88.83,88.83,88.83,88.83,31200000.0
2009-11-23 13:46:00,88.83,88.83,88.83,88.83,82400000.0
2009-11-23 13:47:00,88.83,88.83,88.825,88.83,245800000.0
2009-11-23 13:48:00,88.83,88.83,88.83,88.83,236000000.0
2009-11-23 13:49:00,88.83,88.835,88.83,88.835,523200000.0
2009-11-23 13:50:00,88.835,88.84,88.83,88.84,336400000.0
2009-11-23 13:51:00,88.84,88.85,88.84,88.84,382799999.0
2009-11-23 13:52:00,88.84,88.84,88.84,88.84,261599993.0
2009-11-23 13:53:00,88.84,88.84,88.84,88.84,133600000.0
2009-11-23 13:54:00,88.84,88.845,88.84,88.84,198200000.0
2009-11-23 13:55:00,88.84,88.845,88.84,88.84,402399998.0
2009-11-23 13:56:00,88.845,88.85,88.845,88.85,122600000.0
2009-11-23 13:57:00,88.85,88.85,88.84,88.84,349000000.0
2009-11-23 13:58:00,88.84,88.84,88.825,88.83,337800001.0
2009-11-23 13:59:00,88.83,88.84,88.825,88.835,409300001.0
2009-11-23 14:00:00,88.835,88.84,88.82,88.82,659800009.0
2009-11-23 14:01:00,88.82,88.83,88.815,88.825,317799998.0
2009-11-23 14:02:00,88.83,88.84,88.815,88.82,1034399990.0
2009-11-23 14:03:00,88.82,88.83,88.82,88.83,156000004.0
2009-11-23 14:04:00,88.82,88.835,88.82,88.835,421800002.0
2009-11-23 14:05:00,88.83,88.85,88.825,88.845,682299999.0
2009-11-23 14:06:00,88.845,88.845,88.83,88.83,384800000.0
2009-11-23 14:07:00,88.83,88.845,88.83,88.835,271300000.0
2009-11-23 14:08:00,88.835,88.845,88.835,88.84,247499999.0
2009-11-23 14:09:00,88.84,88.845,88.84,88.84,74800000.0
2009-11-23 14:10:00,88.84,88.84,88.84,88.84,146400000.0
2009-11-23 14:11:00,88.84,88.86,88.84,88.86,340699997.0
2009-11-23 14:12:00,88.86,88.86,88.855,88.855,58200000.0
2009-11-23 14:13:00,88.855,88.86,88.84,88.85,348200000.0
2009-11-23 14:14:00,88.845,88.855,88.84,88.855,511599994.0
2009-11-23 14:15:00,88.855,88.855,88.85,88.85,78900000.0
2009-11-23 14:16:00,88.85,88.86,88.845,88.845,222999999.0
2009-11-23 14:17:00,88.845,88.86,88.845,88.86,288400000.0
2009-11-23 14:18:00,88.86,88.86,88.84,88.84,222800000.0
2009-11-23 14:19:00,88.84,88.85,88.835,88.845,304300001.0
2009-11-23 14:20:00,88.85,88.855,88.835,88.85,360799999.0
2009-11-23 14:21:00,88.85,88.855,88.845,88.845,229199999.0
2009-11-23 14:22:00,88.845,88.85,88.845,88.845,196800000.0
2009-11-23 14:23:00,88.845,88.845,88.84,88.845,88200000.0
2009-11-23 14:24:00,88.845,88.845,88.84,88.84,43200000.0
2009-11-23 14:25:00,88.84,88.84,88.84,88.84,67400000.0
2009-11-23 14:26:00,88.84,88.845,88.835,88.84,285000000.0
2009-11-23 14:27:00,88.84,88.84,88.83,88.835,307100000.0
2009-11-23 14:28:00,88.835,88.84,88.83,88.835,181100000.0
2009-11-23 14:29:00,88.835,88.84,88.83,88.835,392700002.0
2009-11-23 14:30:00,88.835,88.84,88.83,88.835,320599999.0
2009-11-23 14:31:00,88.835,88.835,88.835,88.835,159200000.0
2009-11-23 14:32:00,88.835,88.84,88.835,88.835,144400000.0
2009-11-23 14:33:00,88.84,88.84,88.835,88.84,156200000.0
2009-11-23 14:34:00,88.835,88.84,88.835,88.84,88900000.0
2009-11-23 14:35:00,88.84,88.845,88.84,88.845,62000000.0
2009-11-23 14:36:00,88.845,88.85,88.845,88.845,219399998.0
2009-11-23 14:37:00,88.85,88.87,88.85,88.85,450799998.0
2009-11-23 14:38:00,88.85,88.87,88.85,88.865,427799995.0
2009-11-23 14:39:00,88.865,88.87,88.865,88.87,532999992.0
2009-11-23 14:40:00,88.865,88.88,88.865,88.87,487599991.0
2009-11-23 14:41:00,88.87,88.88,88.86,88.86,751200000.0
2009-11-23 14:42:00,88.86,88.87,88.85,88.865,482200002.0
2009-11-23 14:43:00,88.865,88.865,88.86,88.865,290699999.0
2009-11-23 14:44:00,88.865,88.865,88.865,88.865,117600000.0
2009-11-23 14:45:00,88.865,88.865,88.865,88.865,35200000.0
2009-11-23 14:46:00,88.865,88.865,88.86,88.86,153599999.0
2009-11-23 14:47:00,88.86,88.86,88.86,88.86,99200000.0
2009-11-23 14:48:00,88.865,88.87,88.845,88.85,360200000.0
2009-11-23 14:49:00,88.85,88.86,88.85,88.86,104300000.0
2009-11-23 14:50:00,88.86,88.865,88.86,88.865,126600000.0
2009-11-23 14:51:00,88.865,88.865,88.86,88.865,48900001.0
2009-11-23 14:52:00,88.865,88.865,88.86,88.86,55200000.0
2009-11-23 14:53:00,88.865,88.87,88.86,88.865,345500000.0
2009-11-23 14:54:00,88.865,88.87,88.85,88.85,413300005.0
2009-11-23 14:55:00,88.85,88.86,88.845,88.855,434600001.0
2009-11-23 14:56:00,88.855,88.86,88.85,88.86,324900000.0
2009-11-23 14:57:00,88.86,88.86,88.85,88.85,139000000.0
2009-11-23 14:58:00,88.855,88.87,88.855,88.86,85800000.0
2009-11-23 14:59:00,88.86,88.87,88.86,88.87,107400001.0
2009-11-23 15:00:00,88.87,88.87,88.87,88.87,92800000.0
2009-11-23 15:01:00,88.87,88.87,88.87,88.87,100800000.0
2009-11-23 15:02:00,88.87,88.87,88.86,88.865,282400001.0
2009-11-23 15:03:00,88.865,88.865,88.85,88.855,203200000.0
2009-11-23 15:04:00,88.86,88.86,88.855,88.86,191800000.0
2009-11-23 15:05:00,88.86,88.86,88.845,88.85,362800000.0
2009-11-23 15:06:00,88.845,88.86,88.845,88.855,260800000.0
2009-11-23 15:07:00,88.86,88.865,88.86,88.86,82800000.0
2009-11-23 15:08:00,88.86,88.86,88.86,88.86,47700000.0
2009-11-23 15:09:00,88.86,88.875,88.86,88.87,106800000.0
2009-11-23 15:10:00,88.87,88.87,88.86,88.86,438200000.0
2009-11-23 15:11:00,88.86,88.86,88.86,88.86,347400000.0
2009-11-23 15:12:00,88.86,88.87,88.86,88.87,301100000.0
2009-11-23 15:13:00,88.875,88.88,88.875,88.875,392200000.0
2009-11-23 15:14:00,88.875,88.88,88.87,88.88,506799999.0
2009-11-23 15:15:00,88.875,88.875,88.855,88.86,495300001.0
2009-11-23 15:16:00,88.86,88.86,88.85,88.855,186200002.0
2009-11-23 15:17:00,88.855,88.855,88.855,88.855,106900000.0
2009-11-23 15:18:00,88.855,88.86,88.855,88.86,165600000.0
2009-11-23 15:19:00,88.855,88.855,88.84,88.845,226499999.0
2009-11-23 15:20:00,88.845,88.85,88.84,88.84,184800001.0
2009-11-23 15:21:00,88.84,88.85,88.84,88.85,63400000.0
2009-11-23 15:22:00,88.845,88.855,88.84,88.855,205000000.0
2009-11-23 15:23:00,88.85,88.87,88.85,88.87,184199999.0
2009-11-23 15:24:00,88.87,88.87,88.86,88.865,354100002.0
2009-11-23 15:25:00,88.87,88.87,88.87,88.87,75800000.0
2009-11-23 15:26:00,88.87,88.875,88.87,88.875,102400000.0
2009-11-23 15:27:00,88.87,88.88,88.87,88.875,94600000.0
2009-11-23 15:28:00,88.875,88.885,88.875,88.885,133300001.0
2009-11-23 15:29:00,88.885,88.89,88.875,88.88,208000001.0
2009-11-23 15:30:00,88.88,88.88,88.865,88.865,226400000.0
2009-11-23 15:31:00,88.865,88.87,88.86,88.86,461300006.0
2009-11-23 15:32:00,88.86,88.86,88.84,88.84,195600000.0
2009-11-23 15:33:00,88.84,88.865,88.84,88.85,245599999.0
2009-11-23 15:34:00,88.85,88.855,88.84,88.84,413600001.0
2009-11-23 15:35:00,88.84,88.84,88.815,88.825,289199999.0
2009-11-23 15:36:00,88.825,88.83,88.815,88.815,699999995.0
2009-11-23 15:37:00,88.82,88.825,88.815,88.82,186500001.0
2009-11-23 15:38:00,88.825,88.825,88.81,88.82,445399998.0
2009-11-23 15:39:00,88.815,88.815,88.775,88.785,420699999.0
2009-11-23 15:40:00,88.79,88.79,88.77,88.77,469099999.0
2009-11-23 15:41:00,88.775,88.79,88.77,88.775,413499997.0
2009-11-23 15:42:00,88.775,88.79,88.775,88.775,287299998.0
2009-11-23 15:43:00,88.775,88.78,88.77,88.78,321299998.0
2009-11-23 15:44:00,88.78,88.78,88.77,88.77,244400000.0
2009-11-23 15:45:00,88.77,88.77,88.735,88.735,242800000.0
2009-11-23 15:46:00,88.74,88.74,88.73,88.74,230440000.0
2009-11-23 15:47:00,88.74,88.76,88.74,88.75,343000000.0
2009-11-23 15:48:00,88.75,88.76,88.745,88.755,271700001.0
2009-11-23 15:49:00,88.755,88.77,88.755,88.77,210600000.0
2009-11-23 15:50:00,88.78,88.79,88.77,88.78,344200000.0
2009-11-23 15:51:00,88.78,88.8,88.775,88.8,470799996.0
2009-11-23 15:52:00,88.795,88.795,88.78,88.785,427400004.0
2009-11-23 15:53:00,88.785,88.785,88.78,88.78,81600000.0
2009-11-23 15:54:00,88.78,88.83,88.78,88.825,555699999.0
2009-11-23 15:55:00,88.825,88.83,88.825,88.83,175400000.0
2009-11-23 15:56:00,88.825,88.825,88.8,88.805,586199999.0
2009-11-23 15:57:00,88.805,88.83,88.8,88.83,335400000.0
2009-11-23 15:58:00,88.83,88.84,88.82,88.835,410499999.0
2009-11-23 15:59:00,88.835,88.84,88.83,88.835,150599998.0
2009-11-23 16:00:00,88.835,88.835,88.795,88.825,646499998.0
2009-11-23 16:01:00,88.825,88.85,88.82,88.845,444300000.0
2009-11-23 16:02:00,88.845,88.845,88.825,88.825,656899997.0
2009-11-23 16:03:00,88.825,88.83,88.805,88.805,242200000.0
2009-11-23 16:04:00,88.805,88.83,88.805,88.83,316800000.0
2009-11-23 16:05:00,88.83,88.83,88.8,88.805,344600000.0
2009-11-23 16:06:00,88.805,88.815,88.8,88.815,395000001.0
2009-11-23 16:07:00,88.815,88.82,88.805,88.81,492900003.0
2009-11-23 16:08:00,88.815,88.835,88.81,88.82,349800000.0
2009-11-23 16:09:00,88.82,88.83,88.805,88.81,540400001.0
2009-11-23 16:10:00,88.81,88.82,88.76,88.77,550899999.0
2009-11-23 16:11:00,88.77,88.77,88.765,88.77,238400000.0
2009-11-23 16:12:00,88.77,88.78,88.765,88.78,146100000.0
2009-11-23 16:13:00,88.78,88.78,88.77,88.77,263299999.0
2009-11-23 16:14:00,88.77,88.78,88.77,88.78,200300000.0
2009-11-23 16:15:00,88.78,88.8,88.78,88.8,136900000.0
2009-11-23 16:16:00,88.8,88.81,88.795,88.81,173600000.0
2009-11-23 16:17:00,88.81,88.81,88.8,88.805,93600000.0
2009-11-23 16:18:00,88.805,88.805,88.785,88.795,350799999.0
2009-11-23 16:19:00,88.795,88.8,88.79,88.79,265099998.0
2009-11-23 16:20:00,88.79,88.79,88.765,88.765,565200000.0
2009-11-23 16:21:00,88.77,88.78,88.77,88.775,150399999.0
2009-11-23 16:22:00,88.78,88.78,88.775,88.78,194700000.0
2009-11-23 16:23:00,88.78,88.8,88.78,88.8,286000000.0
2009-11-23 16:24:00,88.805,88.805,88.8,88.805,105200000.0
2009-11-23 16:25:00,88.8,88.8,88.795,88.8,81300000.0
2009-11-23 16:26:00,88.8,88.825,88.795,88.795,419700000.0
2009-11-23 16:27:00,88.795,88.795,88.77,88.78,383100000.0
2009-11-23 16:28:00,88.78,88.785,88.76,88.76,609600000.0
2009-11-23 16:29:00,88.765,88.78,88.765,88.775,258199998.0
2009-11-23 16:30:00,88.77,88.78,88.765,88.775,433400000.0
2009-11-23 16:31:00,88.77,88.78,88.765,88.775,1065100002.0
2009-11-23 16:32:00,88.78,88.79,88.77,88.785,479700001.0
2009-11-23 16:33:00,88.78,88.79,88.78,88.78,161800001.0
2009-11-23 16:34:00,88.78,88.78,88.745,88.75,348400000.0
2009-11-23 16:35:00,88.75,88.77,88.74,88.77,351900000.0
2009-11-23 16:36:00,88.765,88.765,88.74,88.74,679899999.0
2009-11-23 16:37:00,88.745,88.765,88.745,88.755,403300000.0
2009-11-23 16:38:00,88.75,88.755,88.745,88.75,310000000.0
2009-11-23 16:39:00,88.75,88.76,88.74,88.76,334900000.0
2009-11-23 16:40:00,88.76,88.765,88.76,88.76,252400000.0
2009-11-23 16:41:00,88.76,88.77,88.76,88.77,188800000.0
2009-11-23 16:42:00,88.765,88.765,88.76,88.765,103400000.0
2009-11-23 16:43:00,88.77,88.77,88.74,88.75,471399999.0
2009-11-23 16:44:00,88.75,88.76,88.745,88.745,421100000.0
2009-11-23 16:45:00,88.745,88.76,88.745,88.75,313700000.0
2009-11-23 16:46:00,88.75,88.755,88.75,88.75,323199999.0
2009-11-23 16:47:00,88.75,88.75,88.74,88.745,202700000.0
2009-11-23 16:48:00,88.745,88.75,88.735,88.75,412400002.0
2009-11-23 16:49:00,88.75,88.75,88.745,88.75,218600000.0
2009-11-23 16:50:00,88.75,88.765,88.75,88.765,187800000.0
2009-11-23 16:51:00,88.765,88.775,88.76,88.775,247400000.0
2009-11-23 16:52:00,88.775,88.775,88.76,88.775,372900000.0
2009-11-23 16:53:00,88.78,88.78,88.77,88.775,205400000.0
2009-11-23 16:54:00,88.775,88.775,88.77,88.77,134799999.0
2009-11-23 16:55:00,88.77,88.79,88.77,88.785,237500000.0
2009-11-23 16:56:00,88.79,88.815,88.785,88.81,673399998.0
2009-11-23 16:57:00,88.81,88.82,88.805,88.81,497899998.0
2009-11-23 16:58:00,88.81,88.835,88.81,88.82,421700001.0
2009-11-23 16:59:00,88.82,88.895,88.81,88.89,342000000.0
2009-11-23 17:00:00,88.885,88.935,88.84,88.88,796399998.0
2009-11-23 17:01:00,88.875,88.89,88.84,88.885,659300000.0
2009-11-23 17:02:00,88.88,88.885,88.85,88.855,667900002.0
2009-11-23 17:03:00,88.85,88.86,88.845,88.85,386600000.0
2009-11-23 17:04:00,88.85,88.885,88.85,88.865,367200000.0
2009-11-23 17:05:00,88.86,88.9,88.86,88.895,385200001.0
2009-11-23 17:06:00,88.89,88.92,88.89,88.9,718100000.0
2009-11-23 17:07:00,88.895,88.92,88.89,88.915,612400001.0
2009-11-23 17:08:00,88.915,88.96,88.915,88.95,1034900002.0
2009-11-23 17:09:00,88.95,88.95,88.935,88.94,510100000.0
2009-11-23 17:10:00,88.94,88.94,88.915,88.92,722100001.0
2009-11-23 17:11:00,88.92,88.975,88.92,88.96,695900000.0
2009-11-23 17:12:00,88.97,88.985,88.95,88.965,546600000.0
2009-11-23 17:13:00,88.97,88.98,88.95,88.965,926800004.0
2009-11-23 17:14:00,88.965,88.97,88.935,88.935,704499999.0
2009-11-23 17:15:00,88.935,88.95,88.93,88.94,483300000.0
2009-11-23 17:16:00,88.945,88.96,88.945,88.955,324900000.0
2009-11-23 17:17:00,88.955,88.975,88.955,88.96,509799998.0
2009-11-23 17:18:00,88.955,88.975,88.955,88.965,576799999.0
2009-11-23 17:19:00,88.965,88.97,88.95,88.955,778000002.0
2009-11-23 17:20:00,88.955,88.96,88.95,88.955,655000000.0
2009-11-23 17:21:00,88.955,88.98,88.955,88.965,811000002.0
2009-11-23 17:22:00,88.965,88.975,88.965,88.97,243599999.0
2009-11-23 17:23:00,88.97,88.98,88.97,88.97,472399998.0
2009-11-23 17:24:00,88.97,88.99,88.965,88.985,505000000.0
2009-11-23 17:25:00,88.985,89.02,88.985,89.01,903800001.0
2009-11-23 17:26:00,89.01,89.02,88.985,88.985,679599999.0
2009-11-23 17:27:00,88.985,88.985,88.955,88.975,692500000.0
2009-11-23 17:28:00,88.975,88.98,88.955,88.955,235199999.0
2009-11-23 17:29:00,88.95,88.975,88.95,88.96,847500003.0
2009-11-23 17:30:00,88.96,88.97,88.96,88.96,636900002.0
2009-11-23 17:31:00,88.96,88.97,88.96,88.96,325100000.0
2009-11-23 17:32:00,88.96,88.96,88.955,88.96,309800000.0
2009-11-23 17:33:00,88.955,88.965,88.94,88.94,402700000.0
2009-11-23 17:34:00,88.94,88.94,88.925,88.93,619400001.0
2009-11-23 17:35:00,88.93,88.93,88.91,88.92,752300002.0
2009-11-23 17:36:00,88.92,88.93,88.895,88.925,492800003.0
2009-11-23 17:37:00,88.92,88.965,88.92,88.96,655200001.0
2009-11-23 17:38:00,88.96,88.96,88.95,88.95,317800000.0
2009-11-23 17:39:00,88.955,88.955,88.94,88.945,374200000.0
2009-11-23 17:40:00,88.945,88.96,88.945,88.96,367100000.0
2009-11-23 17:41:00,88.96,88.985,88.955,88.975,410499999.0
2009-11-23 17:42:00,88.97,88.97,88.96,88.97,301700000.0
2009-11-23 17:43:00,88.97,88.97,88.965,88.97,208800000.0
2009-11-23 17:44:00,88.965,88.965,88.96,88.96,220400000.0
2009-11-23 17:45:00,88.96,88.965,88.96,88.965,563100001.0
2009-11-23 17:46:00,88.965,88.97,88.96,88.965,490400000.0
2009-11-23 17:47:00,88.965,89.0,88.965,88.99,1081100006.0
2009-11-23 17:48:00,88.99,89.0,88.985,88.99,781899998.0
2009-11-23 17:49:00,88.99,89.0,88.99,88.995,442599998.0
2009-11-23 17:50:00,88.995,89.015,88.99,89.0,1042199989.0
2009-11-23 17:51:00,89.0,89.0,88.98,88.995,383100003.0
2009-11-23 17:52:00,88.99,89.0,88.99,88.995,201600000.0
2009-11-23 17:53:00,88.995,89.02,88.995,89.015,740299990.0
2009-11-23 17:54:00,89.015,89.02,89.005,89.015,443499998.0
2009-11-23 17:55:00,89.015,89.025,89.01,89.015,694299997.0
2009-11-23 17:56:00,89.01,89.015,89.0,89.005,529399993.0
2009-11-23 17:57:00,89.005,89.01,88.995,89.0,591200001.0
2009-11-23 17:58:00,89.0,89.005,88.99,88.99,300000001.0
2009-11-23 17:59:00,88.99,88.99,88.96,88.96,615300004.0
2009-11-23 18:00:00,88.955,88.97,88.94,88.955,1191899994.0
2009-11-23 18:01:00,88.955,88.96,88.945,88.955,810199999.0
2009-11-23 18:02:00,88.955,88.955,88.945,88.945,694800008.0
2009-11-23 18:03:00,88.945,88.945,88.94,88.94,270800006.0
2009-11-23 18:04:00,88.935,88.955,88.935,88.945,779700002.0
2009-11-23 18:05:00,88.945,88.99,88.945,88.98,335199999.0
2009-11-23 18:06:00,88.98,88.98,88.97,88.97,145099999.0
2009-11-23 18:07:00,88.97,88.975,88.97,88.975,513800002.0
2009-11-23 18:08:00,88.975,88.975,88.975,88.975,156800000.0
2009-11-23 18:09:00,88.975,88.975,88.97,88.97,192200000.0
2009-11-23 18:10:00,88.97,88.97,88.955,88.96,118599999.0
2009-11-23 18:11:00,88.96,88.975,88.955,88.97,651200000.0
2009-11-23 18:12:00,88.965,88.97,88.965,88.965,170300000.0
2009-11-23 18:13:00,88.965,88.965,88.965,88.965,173600000.0
2009-11-23 18:14:00,88.97,88.995,88.97,88.985,407509998.0
2009-11-23 18:15:00,88.985,88.99,88.97,88.975,644799996.0
2009-11-23 18:16:00,88.975,88.995,88.97,88.995,560399999.0
2009-11-23 18:17:00,88.995,88.995,88.96,88.975,416899999.0
2009-11-23 18:18:00,88.975,88.975,88.965,88.97,319800000.0
2009-11-23 18:19:00,88.97,88.97,88.95,88.955,329099999.0
2009-11-23 18:20:00,88.955,88.955,88.945,88.955,493499998.0
2009-11-23 18:21:00,88.955,88.96,88.955,88.96,336600000.0
2009-11-23 18:22:00,88.96,88.965,88.955,88.955,327600000.0
2009-11-23 18:23:00,88.955,88.97,88.955,88.96,431599999.0
2009-11-23 18:24:00,88.96,88.975,88.96,88.975,445899994.0
2009-11-23 18:25:00,88.97,88.975,88.97,88.97,384599996.0
2009-11-23 18:26:00,88.97,88.98,88.96,88.96,330500002.0
2009-11-23 18:27:00,88.96,88.965,88.955,88.965,316600003.0
2009-11-23 18:28:00,88.965,88.965,88.96,88.96,698900001.0
2009-11-23 18:29:00,88.96,88.96,88.955,88.96,272599999.0
2009-11-23 18:30:00,88.96,88.97,88.96,88.97,147200000.0
2009-11-23 18:31:00,88.97,88.995,88.965,88.995,577700005.0
2009-11-23 18:32:00,88.99,89.02,88.98,89.015,725000000.0
2009-11-23 18:33:00,89.015,89.07,89.005,89.06,978400008.0
2009-11-23 18:34:00,89.06,89.06,89.03,89.04,858699999.0
2009-11-23 18:35:00,89.04,89.05,89.04,89.045,578900000.0
2009-11-23 18:36:00,89.045,89.06,89.04,89.06,673200001.0
2009-11-23 18:37:00,89.06,89.07,89.05,89.07,483000001.0
2009-11-23 18:38:00,89.07,89.075,89.055,89.065,407200001.0
2009-11-23 18:39:00,89.065,89.075,89.05,89.07,410299999.0
2009-11-23 18:40:00,89.07,89.1,89.065,89.1,717199999.0
2009-11-23 18:41:00,89.1,89.11,89.08,89.1,839399999.0
2009-11-23 18:42:00,89.1,89.105,89.075,89.105,797800002.0
2009-11-23 18:43:00,89.105,89.19,89.105,89.14,1436199996.0
2009-11-23 18:44:00,89.14,89.16,89.13,89.13,774499997.0
2009-11-23 18:45:00,89.13,89.13,89.105,89.12,839099997.0
2009-11-23 18:46:00,89.12,89.145,89.12,89.145,709299999.0
2009-11-23 18:47:00,89.14,89.145,89.13,89.135,438900000.0
2009-11-23 18:48:00,89.14,89.15,89.13,89.14,275500000.0
2009-11-23 18:49:00,89.14,89.145,89.12,89.13,437999999.0
2009-11-23 18:50:00,89.13,89.145,89.13,89.145,869900000.0
2009-11-23 18:51:00,89.14,89.155,89.14,89.15,610799998.0
2009-11-23 18:52:00,89.15,89.16,89.145,89.155,461899998.0
2009-11-23 18:53:00,89.15,89.18,89.15,89.175,611299999.0
2009-11-23 18:54:00,89.175,89.18,89.15,89.15,507400000.0
2009-11-23 18:55:00,89.15,89.15,89.135,89.14,673800000.0
2009-11-23 18:56:00,89.135,89.145,89.13,89.135,707699997.0
2009-11-23 18:57:00,89.135,89.135,89.115,89.135,926400006.0
2009-11-23 18:58:00,89.135,89.15,89.135,89.15,306400000.0
2009-11-23 18:59:00,89.15,89.155,89.14,89.14,328400000.0
2009-11-23 19:00:00,89.14,89.15,89.13,89.14,790800000.0
2009-11-23 19:01:00,89.14,89.14,89.13,89.135,510799994.0
2009-11-23 19:02:00,89.135,89.15,89.13,89.15,151800001.0
2009-11-23 19:03:00,89.15,89.175,89.15,89.17,657999998.0
2009-11-23 19:04:00,89.17,89.18,89.17,89.17,273600000.0
2009-11-23 19:05:00,89.165,89.165,89.15,89.15,262199999.0
2009-11-23 19:06:00,89.15,89.15,89.145,89.145,229500000.0
2009-11-23 19:07:00,89.145,89.16,89.14,89.155,282399999.0
2009-11-23 19:08:00,89.155,89.17,89.15,89.15,442900000.0
2009-11-23 19:09:00,89.15,89.16,89.15,89.15,228800000.0
2009-11-23 19:10:00,89.15,89.15,89.15,89.15,215200000.0
2009-11-23 19:11:00,89.15,89.15,89.135,89.135,507299999.0
2009-11-23 19:12:00,89.135,89.135,89.13,89.13,290000000.0
2009-11-23 19:13:00,89.13,89.135,89.13,89.135,142400000.0
2009-11-23 19:14:00,89.135,89.145,89.13,89.135,175600001.0
2009-11-23 19:15:00,89.135,89.14,89.135,89.135,315199999.0
2009-11-23 19:16:00,89.135,89.14,89.13,89.14,232400000.0
2009-11-23 19:17:00,89.135,89.135,89.135,89.135,102400000.0
2009-11-23 19:18:00,89.135,89.14,89.135,89.135,199600000.0
2009-11-23 19:19:00,89.135,89.14,89.135,89.14,182800000.0
2009-11-23 19:20:00,89.14,89.14,89.14,89.14,33200000.0
2009-11-23 19:21:00,89.14,89.16,89.14,89.16,317799999.0
2009-11-23 19:22:00,89.17,89.17,89.155,89.155,368400000.0
2009-11-23 19:23:00,89.155,89.16,89.15,89.155,274100000.0
2009-11-23 19:24:00,89.155,89.155,89.135,89.15,490199999.0
2009-11-23 19:25:00,89.15,89.16,89.145,89.155,371999997.0
2009-11-23 19:26:00,89.155,89.18,89.15,89.16,456600003.0
2009-11-23 19:27:00,89.16,89.17,89.155,89.16,336699999.0
2009-11-23 19:28:00,89.16,89.165,89.15,89.15,303000000.0
2009-11-23 19:29:00,89.15,89.15,89.145,89.15,166899998.0
2009-11-23 19:30:00,89.15,89.17,89.145,89.145,531399999.0
2009-11-23 19:31:00,89.145,89.17,89.145,89.17,593800001.0
2009-11-23 19:32:00,89.165,89.165,89.15,89.15,292800000.0
2009-11-23 19:33:00,89.155,89.155,89.145,89.15,400000001.0
2009-11-23 19:34:00,89.15,89.16,89.15,89.16,352000000.0
2009-11-23 19:35:00,89.16,89.165,89.16,89.16,292800000.0
2009-11-23 19:36:00,89.16,89.16,89.16,89.16,159200000.0
2009-11-23 19:37:00,89.165,89.17,89.16,89.16,315799998.0
2009-11-23 19:38:00,89.155,89.165,89.155,89.16,232399999.0
2009-11-23 19:39:00,89.16,89.165,89.16,89.16,173600000.0
2009-11-23 19:40:00,89.155,89.16,89.15,89.15,225200000.0
2009-11-23 19:41:00,89.15,89.15,89.15,89.15,34400000.0
2009-11-23 19:42:00,89.15,89.15,89.15,89.15,85599999.0
2009-11-23 19:43:00,89.15,89.165,89.15,89.155,566800001.0
2009-11-23 19:44:00,89.155,89.155,89.15,89.155,196000004.0
2009-11-23 19:45:00,89.155,89.175,89.155,89.17,337500000.0
2009-11-23 19:46:00,89.17,89.175,89.125,89.14,363200001.0
2009-11-23 19:47:00,89.14,89.145,89.125,89.125,579799999.0
2009-11-23 19:48:00,89.125,89.135,89.11,89.115,723200000.0
2009-11-23 19:49:00,89.115,89.125,89.11,89.12,262799996.0
2009-11-23 19:50:00,89.125,89.13,89.12,89.125,319400001.0
2009-11-23 19:51:00,89.125,89.125,89.12,89.12,126399997.0
2009-11-23 19:52:00,89.12,89.12,89.11,89.11,189399999.0
2009-11-23 19:53:00,89.11,89.115,89.11,89.11,238700000.0
2009-11-23 19:54:00,89.11,89.12,89.11,89.11,107999999.0
2009-11-23 19:55:00,89.11,89.11,89.11,89.11,107999995.0
2009-11-23 19:56:00,89.11,89.11,89.11,89.11,235600000.0
2009-11-23 19:57:00,89.11,89.11,89.105,89.105,132800000.0
2009-11-23 19:58:00,89.105,89.11,89.1,89.105,450899997.0
2009-11-23 19:59:00,89.105,89.115,89.105,89.11,215500000.0
2009-11-23 20:00:00,89.11,89.12,89.11,89.11,220800001.0
2009-11-23 20:01:00,89.11,89.12,89.105,89.115,426800000.0
2009-11-23 20:02:00,89.12,89.13,89.12,89.12,349600001.0
2009-11-23 20:03:00,89.12,89.12,89.12,89.12,260900000.0
2009-11-23 20:04:00,89.12,89.12,89.115,89.12,217600000.0
2009-11-23 20:05:00,89.12,89.12,89.115,89.12,95200000.0
2009-11-23 20:06:00,89.12,89.12,89.12,89.12,192400000.0
2009-11-23 20:07:00,89.12,89.12,89.105,89.105,620799998.0
2009-11-23 20:08:00,89.105,89.11,89.085,89.085,373599999.0
2009-11-23 20:09:00,89.085,89.085,89.07,89.075,726000001.0
2009-11-23 20:10:00,89.075,89.105,89.075,89.105,755199999.0
2009-11-23 20:11:00,89.105,89.105,89.095,89.095,332000001.0
2009-11-23 20:12:00,89.1,89.105,89.09,89.105,216500000.0
2009-11-23 20:13:00,89.1,89.11,89.1,89.1,540899999.0
2009-11-23 20:14:00,89.1,89.11,89.1,89.11,100000000.0
2009-11-23 20:15:00,89.105,89.105,89.09,89.105,488200000.0
2009-11-23 20:16:00,89.105,89.105,89.095,89.095,354700000.0
2009-11-23 20:17:00,89.1,89.1,89.08,89.085,443600000.0
2009-11-23 20:18:00,89.085,89.105,89.085,89.1,263800000.0
2009-11-23 20:19:00,89.1,89.1,89.095,89.1,230400000.0
2009-11-23 20:20:00,89.1,89.1,89.1,89.1,179200000.0
2009-11-23 20:21:00,89.1,89.1,89.07,89.075,265600000.0
2009-11-23 20:22:00,89.075,89.075,89.07,89.075,192799999.0
2009-11-23 20:23:00,89.075,89.085,89.075,89.08,231800000.0
2009-11-23 20:24:00,89.08,89.095,89.08,89.095,211300000.0
2009-11-23 20:25:00,89.095,89.105,89.095,89.1,271300000.0
2009-11-23 20:26:00,89.095,89.095,89.09,89.095,339299999.0
2009-11-23 20:27:00,89.095,89.1,89.095,89.095,258000000.0
2009-11-23 20:28:00,89.095,89.095,89.055,89.055,723799995.0
2009-11-23 20:29:00,89.055,89.065,89.055,89.06,110800000.0
2009-11-23 20:30:00,89.06,89.06,89.05,89.06,300200000.0
2009-11-23 20:31:00,89.06,89.08,89.06,89.075,256700000.0
2009-11-23 20:32:00,89.075,89.085,89.07,89.08,465200000.0
2009-11-23 20:33:00,89.08,89.085,89.08,89.085,155200000.0
2009-11-23 20:34:00,89.085,89.09,89.085,89.09,56000000.0
2009-11-23 20:35:00,89.09,89.095,89.09,89.09,308800000.0
2009-11-23 20:36:00,89.09,89.09,89.085,89.09,126800001.0
2009-11-23 20:37:00,89.09,89.09,89.08,89.08,107600000.0
2009-11-23 20:38:00,89.08,89.08,89.07,89.07,518800000.0
2009-11-23 20:39:00,89.07,89.08,89.065,89.07,464600001.0
2009-11-23 20:40:00,89.07,89.08,89.07,89.07,349700000.0
2009-11-23 20:41:00,89.07,89.075,89.07,89.075,322799996.0
2009-11-23 20:42:00,89.075,89.075,89.075,89.075,241600000.0
2009-11-23 20:43:00,89.075,89.075,89.07,89.075,115999999.0
2009-11-23 20:44:00,89.075,89.075,89.07,89.075,138000001.0
2009-11-23 20:45:00,89.075,89.075,89.07,89.07,503200000.0
2009-11-23 20:46:00,89.07,89.075,89.07,89.07,370999996.0
2009-11-23 20:47:00,89.07,89.07,89.07,89.07,260000000.0
2009-11-23 20:48:00,89.07,89.07,89.07,89.07,40800000.0
2009-11-23 20:49:00,89.07,89.07,89.07,89.07,185600000.0
2009-11-23 20:50:00,89.07,89.085,89.07,89.08,133000000.0
2009-11-23 20:51:00,89.09,89.11,89.09,89.11,246600001.0
2009-11-23 20:52:00,89.11,89.11,89.105,89.11,95200001.0
2009-11-23 20:53:00,89.11,89.11,89.105,89.105,168800000.0
2009-11-23 20:54:00,89.1,89.105,89.09,89.105,262000000.0
2009-11-23 20:55:00,89.105,89.105,89.1,89.105,119199999.0
2009-11-23 20:56:00,89.105,89.105,89.1,89.105,244199996.0
2009-11-23 20:57:00,89.105,89.11,89.1,89.1,189200000.0
2009-11-23 20:58:00,89.1,89.1,89.085,89.085,168000000.0
2009-11-23 20:59:00,89.085,89.1,89.08,89.08,487399998.0
2009-11-23 21:00:00,89.08,89.095,89.08,89.09,723799999.0
2009-11-23 21:01:00,89.09,89.095,89.08,89.085,180700000.0
2009-11-23 21:02:00,89.08,89.09,89.075,89.08,255899999.0
2009-11-23 21:03:00,89.08,89.08,89.08,89.08,79200001.0
2009-11-23 21:04:00,89.08,89.08,89.08,89.08,134800006.0
2009-11-23 21:05:00,89.08,89.08,89.08,89.08,116000000.0
2009-11-23 21:06:00,89.08,89.085,89.08,89.08,234400000.0
2009-11-23 21:07:00,89.08,89.08,89.07,89.07,345600000.0
2009-11-23 21:08:00,89.07,89.07,89.07,89.07,148000000.0
2009-11-23 21:09:00,89.07,89.07,89.06,89.06,388000000.0
2009-11-23 21:10:00,89.06,89.07,89.06,89.065,140800000.0
2009-11-23 21:11:00,89.065,89.08,89.065,89.075,632500000.0
2009-11-23 21:12:00,89.075,89.08,89.07,89.075,615700001.0
2009-11-23 21:13:00,89.075,89.075,89.07,89.07,682400000.0
2009-11-23 21:14:00,89.07,89.08,89.07,89.08,367000002.0
2009-11-23 21:15:00,89.08,89.09,89.08,89.09,198500000.0
2009-11-23 21:16:00,89.09,89.105,89.09,89.105,144600000.0
2009-11-23 21:17:00,89.1,89.105,89.1,89.1,392699999.0
2009-11-23 21:18:00,89.1,89.1,89.1,89.1,451200000.0
2009-11-23 21:19:00,89.1,89.1,89.095,89.1,184800000.0
2009-11-23 21:20:00,89.1,89.1,89.09,89.09,651500000.0
2009-11-23 21:21:00,89.09,89.09,89.09,89.09,248000000.0
2009-11-23 21:22:00,89.09,89.09,89.085,89.09,309600000.0
2009-11-23 21:23:00,89.09,89.09,89.085,89.09,193600000.0
2009-11-23 21:24:00,89.09,89.09,89.09,89.09,14400000.0
2009-11-23 21:25:00,89.09,89.095,89.09,89.09,172000000.0
2009-11-23 21:26:00,89.09,89.09,89.09,89.09,190400000.0
2009-11-23 21:27:00,89.09,89.09,89.09,89.09,230400000.0
2009-11-23 21:28:00,89.09,89.09,89.09,89.09,43200000.0
2009-11-23 21:29:00,89.09,89.1,89.09,89.1,77800000.0
2009-11-23 21:30:00,89.1,89.11,89.1,89.105,263600000.0
2009-11-23 21:31:00,89.105,89.11,89.1,89.105,373400001.0
2009-11-23 21:32:00,89.105,89.105,89.095,89.1,182999999.0
2009-11-23 21:33:00,89.1,89.1,89.09,89.095,328800000.0
2009-11-23 21:34:00,89.095,89.095,89.09,89.09,185200000.0
2009-11-23 21:35:00,89.09,89.095,89.085,89.095,49700000.0
2009-11-23 21:36:00,89.09,89.095,89.08,89.08,540699999.0
2009-11-23 21:37:00,89.08,89.08,89.08,89.08,423200000.0
2009-11-23 21:38:00,89.08,89.08,89.07,89.07,235000002.0
2009-11-23 21:39:00,89.07,89.07,89.07,89.07,20800000.0
2009-11-23 21:40:00,89.07,89.07,89.07,89.07,36000000.0
2009-11-23 21:41:00,89.07,89.08,89.07,89.08,118000000.0
2009-11-23 21:42:00,89.08,89.085,89.075,89.08,324399999.0
2009-11-23 21:43:00,89.08,89.09,89.08,89.08,248000000.0
2009-11-23 21:44:00,89.08,89.09,89.08,89.08,465400000.0
2009-11-23 21:45:00,89.08,89.085,89.08,89.085,284700000.0
2009-11-23 21:46:00,89.085,89.085,89.08,89.08,145200000.0
2009-11-23 21:47:00,89.08,89.08,89.06,89.065,460400001.0
2009-11-23 21:48:00,89.065,89.065,89.06,89.06,256800001.0
2009-11-23 21:49:00,89.06,89.06,89.06,89.06,117600001.0
2009-11-23 21:50:00,89.06,89.06,89.06,89.06,99200000.0
2009-11-23 21:51:00,89.06,89.06,89.05,89.055,175200000.0
2009-11-23 21:52:00,89.055,89.055,89.04,89.04,246400001.0
2009-11-23 21:53:00,89.035,89.04,89.03,89.03,455600000.0
2009-11-23 21:54:00,89.03,89.03,89.03,89.03,147200000.0
2009-11-23 21:55:00,89.03,89.03,89.01,89.01,289600000.0
2009-11-23 21:56:00,89.01,89.03,89.01,89.025,566800001.0
2009-11-23 21:57:00,89.03,89.03,89.02,89.03,213600000.0
2009-11-23 21:58:00,89.03,89.03,89.01,89.015,710100001.0
2009-11-23 21:59:00,89.015,89.02,88.99,88.995,605400001.0
2009-11-23 22:00:00,88.995,89.01,88.995,89.005,678300005.0
2009-11-23 22:01:00,89.005,89.005,88.995,89.0,245600001.0
2009-11-23 22:02:00,89.005,89.015,89.0,89.0,205000001.0
2009-11-23 22:03:00,89.0,89.0,89.0,89.0,239200005.0
2009-11-23 22:04:00,89.0,89.005,88.995,89.005,223100001.0
2009-11-23 22:05:00,89.005,89.03,89.005,89.025,382600000.0
2009-11-23 22:06:00,89.025,89.03,89.02,89.03,276800001.0
2009-11-23 22:07:00,89.03,89.03,89.02,89.025,328600003.0
2009-11-23 22:08:00,89.02,89.025,89.02,89.025,145900000.0
2009-11-23 22:09:00,89.025,89.035,89.02,89.03,248200000.0
2009-11-23 22:10:00,89.03,89.03,89.03,89.03,22400000.0
2009-11-23 22:11:00,89.03,89.04,89.03,89.04,157900001.0
2009-11-23 22:12:00,89.04,89.04,89.035,89.04,145200001.0
2009-11-23 22:13:00,89.04,89.04,89.035,89.04,62800001.0
2009-11-23 22:14:00,89.04,89.04,89.03,89.03,198400000.0
2009-11-23 22:15:00,89.03,89.03,89.015,89.015,220100000.0
2009-11-23 22:16:00,89.01,89.02,89.005,89.02,342300001.0
2009-11-23 22:17:00,89.02,89.02,89.02,89.02,133600000.0
2009-11-23 22:18:00,89.02,89.02,89.005,89.005,91800000.0
2009-11-23 22:19:00,89.005,89.01,89.0,89.0,358500006.0
2009-11-23 22:20:00,89.0,89.03,89.0,89.03,521700002.0
2009-11-23 22:21:00,89.03,89.03,89.015,89.02,380300002.0
2009-11-23 22:22:00,89.015,89.025,89.015,89.015,291900001.0
2009-11-23 22:23:00,89.015,89.015,89.01,89.015,204900000.0
2009-11-23 22:24:00,89.015,89.015,89.01,89.015,154800000.0
2009-11-23 22:25:00,89.015,89.02,89.01,89.02,147600001.0
2009-11-23 22:26:00,89.02,89.02,89.015,89.02,119300001.0
2009-11-23 22:27:00,89.02,89.02,89.015,89.015,51400002.0
2009-11-23 22:28:00,89.02,89.025,89.015,89.02,206700002.0
2009-11-23 22:29:00,89.025,89.025,89.015,89.02,123600001.0
2009-11-23 22:30:00,89.015,89.015,89.005,89.015,254600000.0
2009-11-23 22:31:00,89.01,89.015,89.005,89.005,369800000.0
2009-11-23 22:32:00,89.005,89.01,89.0,89.01,490000007.0
2009-11-23 22:33:00,89.01,89.025,89.01,89.02,340399997.0
2009-11-23 22:34:00,89.02,89.02,89.0,89.02,219600000.0
2009-11-23 22:35:00,89.015,89.03,89.015,89.025,258399998.0
2009-11-23 22:36:00,89.025,89.025,89.02,89.02,57600000.0
2009-11-23 22:37:00,89.02,89.02,89.01,89.015,185900000.0
2009-11-23 22:38:00,89.015,89.015,88.985,88.985,204000000.0
2009-11-23 22:39:00,88.985,88.99,88.985,88.99,368800000.0
2009-11-23 22:40:00,88.99,89.005,88.985,88.995,511800001.0
2009-11-23 22:41:00,88.995,89.0,88.995,88.995,256000000.0
2009-11-23 22:42:00,88.995,89.005,88.995,89.0,431200005.0
2009-11-23 22:43:00,89.0,89.005,89.0,89.0,284200010.0
2009-11-23 22:44:00,89.0,89.005,88.995,89.0,523500019.0
2009-11-23 22:45:00,89.0,89.01,88.995,89.01,294100007.0
2009-11-23 22:46:00,89.01,89.01,89.0,89.005,155000001.0
2009-11-23 22:47:00,89.005,89.015,89.0,89.0,176000001.0
2009-11-23 22:48:00,89.01,89.01,88.995,89.0,357999999.0
2009-11-23 22:49:00,89.0,89.01,89.0,89.01,425400002.0
2009-11-23 22:50:00,89.01,89.015,89.005,89.01,523000009.0
2009-11-23 22:51:00,89.01,89.015,89.01,89.01,46400002.0
2009-11-23 22:52:00,89.01,89.01,88.995,88.995,388400006.0
2009-11-23 22:53:00,88.995,89.0,88.98,89.0,463500010.0
2009-11-23 22:54:00,89.0,89.005,88.99,89.0,438900006.0
2009-11-23 22:55:00,89.0,89.005,89.0,89.0,455600000.0
2009-11-23 22:56:00,89.0,89.01,88.985,88.995,656700007.0
2009-11-23 22:57:00,88.995,89.0,88.99,88.995,311500004.0
2009-11-23 22:58:00,88.995,88.995,88.98,88.98,202800000.0
2009-11-23 22:59:00,88.98,88.98,88.97,88.97,111430000.0
2009-11-23 23:00:00,88.97,88.975,88.955,88.975,282390000.0
2009-11-23 23:01:00,88.975,88.98,88.97,88.975,102200000.0
2009-11-23 23:02:00,88.975,88.975,88.975,88.975,48800000.0
2009-11-23 23:03:00,88.975,88.98,88.975,88.975,186000000.0
2009-11-23 23:04:00,88.975,88.975,88.96,88.96,75700000.0
2009-11-23 23:05:00,88.96,88.965,88.955,88.955,54400000.0
2009-11-23 23:06:00,88.955,88.975,88.955,88.975,216100000.0
2009-11-23 23:07:00,88.975,88.975,88.96,88.97,75600000.0
2009-11-23 23:08:00,88.965,88.97,88.96,88.965,12200000.0
2009-11-23 23:09:00,88.96,88.965,88.96,88.965,36000000.0
2009-11-23 23:10:00,88.965,88.97,88.955,88.955,22400000.0
2009-11-23 23:11:00,88.955,88.955,88.95,88.95,114000000.0
2009-11-23 23:12:00,88.95,88.955,88.95,88.95,45700000.0
2009-11-23 23:13:00,88.955,88.955,88.95,88.955,120300000.0
2009-11-23 23:14:00,88.955,88.96,88.955,88.96,115900000.0
2009-11-23 23:15:00,88.96,88.96,88.96,88.96,193700000.0
2009-11-23 23:16:00,88.96,88.96,88.96,88.96,289700000.0
2009-11-23 23:17:00,88.96,88.97,88.96,88.96,216800000.0
2009-11-23 23:18:00,88.96,88.965,88.96,88.96,97300000.0
2009-11-23 23:19:00,88.96,88.965,88.96,88.965,148000000.0
2009-11-23 23:20:00,88.965,88.97,88.965,88.965,217900000.0
2009-11-23 23:21:00,88.965,88.97,88.96,88.965,192999999.0
2009-11-23 23:22:00,88.965,88.97,88.965,88.97,94200000.0
2009-11-23 23:23:00,88.97,88.97,88.965,88.97,100800000.0
2009-11-23 23:24:00,88.975,89.0,88.975,89.0,170000000.0
2009-11-23 23:25:00,89.0,89.005,89.0,89.0,267400000.0
2009-11-23 23:26:00,88.995,89.01,88.995,89.005,84899999.0
2009-11-23 23:27:00,89.01,89.01,88.995,89.0,232000000.0
2009-11-23 23:28:00,88.995,89.01,88.99,89.005,309699999.0
2009-11-23 23:29:00,89.01,89.025,89.0,89.015,646300000.0
2009-11-23 23:30:00,89.02,89.025,89.005,89.015,306400001.0
2009-11-23 23:31:00,89.015,89.015,89.015,89.015,33400000.0
2009-11-23 23:32:00,89.01,89.015,89.01,89.015,150700000.0
2009-11-23 23:33:00,89.015,89.015,89.01,89.01,76800000.0
2009-11-23 23:34:00,89.01,89.01,88.995,89.005,196000001.0
2009-11-23 23:35:00,89.005,89.005,89.0,89.005,181300000.0
2009-11-23 23:36:00,89.005,89.005,89.005,89.005,37000000.0
2009-11-23 23:37:00,89.01,89.01,89.005,89.005,24099999.0
2009-11-23 23:38:00,89.01,89.025,89.01,89.015,326200001.0
2009-11-23 23:39:00,89.02,89.02,89.005,89.005,122700000.0
2009-11-23 23:40:00,89.01,89.015,89.0,89.015,385200005.0
2009-11-23 23:41:00,89.01,89.015,89.005,89.01,66600000.0
2009-11-23 23:42:00,89.01,89.01,88.995,88.995,129600000.0
2009-11-23 23:43:00,88.995,89.0,88.995,88.995,143800000.0
2009-11-23 23:44:00,89.005,89.005,89.0,89.0,36800000.0
2009-11-23 23:45:00,89.0,89.005,89.0,89.0,238800000.0
2009-11-23 23:46:00,89.0,89.0,89.0,89.0,118400000.0
2009-11-23 23:47:00,89.0,89.0,89.0,89.0,135200000.0
2009-11-23 23:48:00,89.0,89.0,88.99,88.99,96400000.0
2009-11-23 23:49:00,88.99,88.99,88.98,88.985,205000000.0
2009-11-23 23:50:00,88.985,88.985,88.985,88.985,112000000.0
2009-11-23 23:51:00,88.98,88.99,88.98,88.99,77000000.0
2009-11-23 23:52:00,88.99,88.99,88.99,88.99,30400000.0
2009-11-23 23:53:00,88.99,88.995,88.99,88.995,57000000.0
2009-11-23 23:54:00,88.995,89.0,88.99,88.99,51000000.0
2009-11-23 23:55:00,88.985,88.985,88.98,88.98,139000000.0
2009-11-23 23:56:00,88.98,88.98,88.96,88.965,146700000.0
2009-11-23 23:57:00,88.965,88.975,88.965,88.97,156200001.0
2009-11-23 23:58:00,88.97,88.985,88.97,88.985,141800000.0
2009-11-23 23:59:00,88.985,88.985,88.955,88.955,114400000.0
2009-11-24 00:00:00,88.955,88.955,88.945,88.95,7700000.0
2009-11-24 00:01:00,88.955,88.955,88.945,88.955,15100000.0
2009-11-24 00:02:00,88.955,88.97,88.955,88.955,11000000.0
2009-11-24 00:03:00,88.955,88.99,88.945,88.96,26200000.0
2009-11-24 00:04:00,88.96,88.97,88.955,88.955,51600000.0
2009-11-24 00:05:00,88.96,88.975,88.94,88.95,61600000.0
2009-11-24 00:06:00,88.95,88.95,88.93,88.935,91600000.0
2009-11-24 00:07:00,88.935,88.935,88.925,88.935,40000000.0
2009-11-24 00:08:00,88.94,88.945,88.935,88.94,67200000.0
2009-11-24 00:09:00,88.94,88.94,88.925,88.93,44500000.0
2009-11-24 00:10:00,88.93,88.93,88.925,88.93,7600000.0
2009-11-24 00:11:00,88.93,88.93,88.93,88.93,4000000.0
2009-11-24 00:12:00,88.93,88.945,88.915,88.945,44800000.0
2009-11-24 00:13:00,88.955,88.955,88.92,88.955,11000000.0
2009-11-24 00:14:00,88.93,88.975,88.925,88.96,114600000.0
2009-11-24 00:15:00,88.96,88.96,88.955,88.96,12400000.0
2009-11-24 00:16:00,88.96,89.0,88.925,88.975,104800000.0
2009-11-24 00:17:00,88.97,88.995,88.97,88.985,49400000.0
2009-11-24 00:18:00,88.985,88.99,88.98,88.99,14800000.0
2009-11-24 00:19:00,89.0,89.04,88.98,88.985,228000000.0
2009-11-24 00:20:00,88.985,89.02,88.985,89.02,112300000.0
2009-11-24 00:21:00,89.015,89.015,89.01,89.015,32400000.0
2009-11-24 00:22:00,89.01,89.015,89.01,89.015,39400000.0
2009-11-24 00:23:00,89.015,89.015,89.015,89.015,9200000.0
2009-11-24 00:24:00,89.015,89.025,89.005,89.01,189900000.0
2009-11-24 00:25:00,89.01,89.01,89.005,89.01,105800000.0
2009-11-24 00:26:00,89.01,89.015,89.01,89.015,17600000.0
2009-11-24 00:27:00,89.015,89.02,89.015,89.015,33600000.0
2009-11-24 00:28:00,89.02,89.02,89.015,89.02,17200000.0
2009-11-24 00:29:00,89.015,89.015,89.01,89.015,45700000.0
2009-11-24 00:30:00,89.025,89.025,89.005,89.015,315200000.0
2009-11-24 00:31:00,89.02,89.05,89.015,89.05,218199999.0
2009-11-24 00:32:00,89.05,89.05,89.04,89.04,66300000.0
2009-11-24 00:33:00,89.04,89.045,89.035,89.035,92300000.0
2009-11-24 00:34:00,89.04,89.04,89.005,89.01,88800000.0
2009-11-24 00:35:00,89.005,89.01,88.995,89.01,42000000.0
2009-11-24 00:36:00,89.01,89.01,89.0,89.005,275100000.0
2009-11-24 00:37:00,89.0,89.01,89.0,89.0,138100002.0
2009-11-24 00:38:00,89.0,89.0,89.0,89.0,212300001.0
2009-11-24 00:39:00,89.0,89.01,89.0,89.01,66400000.0
2009-11-24 00:40:00,89.01,89.01,89.0,89.0,38400000.0
2009-11-24 00:41:00,89.0,89.01,89.0,89.01,160800000.0
2009-11-24 00:42:00,89.0,89.01,89.0,89.01,220000000.0
2009-11-24 00:43:00,89.01,89.01,89.0,89.0,154100002.0
2009-11-24 00:44:00,89.0,89.0,88.995,89.0,220900002.0
2009-11-24 00:45:00,89.005,89.02,89.005,89.02,24900000.0
2009-11-24 00:46:00,89.02,89.02,89.02,89.02,70400000.0
2009-11-24 00:47:00,89.02,89.03,89.02,89.03,104400000.0
2009-11-24 00:48:00,89.03,89.04,89.03,89.035,56800000.0
2009-11-24 00:49:00,89.035,89.04,89.035,89.035,26300000.0
2009-11-24 00:50:00,89.035,89.04,89.035,89.04,20600000.0
2009-11-24 00:51:00,89.04,89.04,89.04,89.04,21000000.0
2009-11-24 00:52:00,89.04,89.04,89.035,89.04,143900000.0
2009-11-24 00:53:00,89.04,89.04,89.035,89.04,55599998.0
2009-11-24 00:54:00,89.04,89.04,89.04,89.04,30800000.0
2009-11-24 00:55:00,89.04,89.04,89.04,89.04,30800000.0
2009-11-24 00:56:00,89.04,89.04,89.04,89.04,17600000.0
2009-11-24 00:57:00,89.05,89.05,89.045,89.045,44000000.0
2009-11-24 00:58:00,89.045,89.045,89.04,89.045,23600000.0
2009-11-24 00:59:00,89.045,89.055,89.04,89.045,85500000.0
2009-11-24 01:00:00,89.04,89.045,89.03,89.03,89470000.0
2009-11-24 01:01:00,89.03,89.05,89.025,89.05,50799999.0
2009-11-24 01:02:00,89.05,89.05,89.045,89.045,73800000.0
2009-11-24 01:03:00,89.045,89.045,89.03,89.03,62100000.0
2009-11-24 01:04:00,89.03,89.03,89.03,89.03,20000000.0
2009-11-24 01:05:00,89.035,89.035,89.03,89.035,22870000.0
2009-11-24 01:06:00,89.03,89.035,89.03,89.035,19200000.0
2009-11-24 01:07:00,89.035,89.035,89.035,89.035,38400000.0
2009-11-24 01:08:00,89.035,89.035,89.03,89.03,24800000.0
2009-11-24 01:09:00,89.03,89.03,89.03,89.03,12000000.0
2009-11-24 01:10:00,89.025,89.025,89.02,89.02,119999999.0
2009-11-24 01:11:00,89.02,89.025,89.02,89.02,389699996.0
2009-11-24 01:12:00,89.02,89.025,89.02,89.02,196600000.0
2009-11-24 01:13:00,89.02,89.025,89.02,89.02,140399999.0
2009-11-24 01:14:00,89.02,89.02,89.02,89.02,167199998.0
2009-11-24 01:15:00,89.025,89.025,89.01,89.015,235000000.0
2009-11-24 01:16:00,89.015,89.02,89.015,89.015,83700000.0
2009-11-24 01:17:00,89.02,89.02,89.02,89.02,12000000.0
2009-11-24 01:18:00,89.02,89.025,89.02,89.02,81200000.0
2009-11-24 01:19:00,89.02,89.02,89.02,89.02,8000000.0
2009-11-24 01:20:00,89.02,89.025,89.015,89.02,75700000.0
2009-11-24 01:21:00,89.025,89.025,89.025,89.025,2000000.0
2009-11-24 01:22:00,89.025,89.025,89.025,89.025,2000000.0
2009-11-24 01:23:00,89.025,89.025,89.025,89.025,1000000.0
2009-11-24 01:24:00,89.025,89.025,89.025,89.025,1000000.0
2009-11-24 01:25:00,89.02,89.02,89.015,89.015,100700000.0
2009-11-24 01:26:00,89.02,89.02,89.02,89.02,51000000.0
2009-11-24 01:27:00,89.02,89.02,89.005,89.005,170700001.0
2009-11-24 01:28:00,89.01,89.01,89.01,89.01,136999997.0
2009-11-24 01:29:00,89.005,89.01,89.005,89.01,247699999.0
2009-11-24 01:30:00,89.01,89.01,89.01,89.01,105100000.0
2009-11-24 01:31:00,89.005,89.015,89.005,89.015,185600000.0
2009-11-24 01:32:00,89.02,89.02,88.995,89.0,189900000.0
2009-11-24 01:33:00,89.0,89.005,89.0,89.005,87700000.0
2009-11-24 01:34:00,89.005,89.005,89.0,89.0,124900001.0
2009-11-24 01:35:00,89.0,89.0,88.985,88.995,87600000.0
2009-11-24 01:36:00,88.995,89.0,88.985,88.985,102300000.0
2009-11-24 01:37:00,88.985,88.985,88.985,88.985,9600000.0
2009-11-24 01:38:00,88.985,88.985,88.98,88.98,73900000.0
2009-11-24 01:39:00,88.985,88.99,88.98,88.98,31000000.0
2009-11-24 01:40:00,88.985,88.99,88.98,88.98,72600000.0
2009-11-24 01:41:00,88.98,88.98,88.965,88.965,215600000.0
2009-11-24 01:42:00,88.965,88.965,88.95,88.95,292500000.0
2009-11-24 01:43:00,88.955,88.96,88.95,88.95,143500000.0
2009-11-24 01:44:00,88.95,88.95,88.95,88.95,58800000.0
2009-11-24 01:45:00,88.95,88.955,88.95,88.95,173600000.0
2009-11-24 01:46:00,88.95,88.95,88.945,88.945,148500000.0
2009-11-24 01:47:00,88.945,88.945,88.905,88.91,262100000.0
2009-11-24 01:48:00,88.915,88.925,88.91,88.92,282300000.0
2009-11-24 01:49:00,88.92,88.925,88.91,88.915,43800000.0
2009-11-24 01:50:00,88.915,88.92,88.91,88.91,63700000.0
2009-11-24 01:51:00,88.91,88.92,88.91,88.92,132100000.0
2009-11-24 01:52:00,88.92,88.925,88.91,88.915,268499999.0
2009-11-24 01:53:00,88.915,88.925,88.91,88.92,289500000.0
2009-11-24 01:54:00,88.92,88.93,88.92,88.925,124200000.0
2009-11-24 01:55:00,88.925,88.925,88.91,88.91,114700000.0
2009-11-24 01:56:00,88.91,88.915,88.89,88.895,452900001.0
2009-11-24 01:57:00,88.895,88.905,88.895,88.9,129500000.0
2009-11-24 01:58:00,88.9,88.92,88.9,88.92,70400000.0
2009-11-24 01:59:00,88.92,88.92,88.91,88.915,77300000.0
2009-11-24 02:00:00,88.915,88.93,88.875,88.88,548200000.0
2009-11-24 02:01:00,88.88,88.89,88.87,88.87,447500000.0
2009-11-24 02:02:00,88.87,88.875,88.86,88.875,244400000.0
2009-11-24 02:03:00,88.875,88.895,88.875,88.88,143400000.0
2009-11-24 02:04:00,88.88,88.88,88.875,88.875,15000000.0
2009-11-24 02:05:00,88.875,88.89,88.875,88.885,181200000.0
2009-11-24 02:06:00,88.885,88.885,88.865,88.88,268300000.0
2009-11-24 02:07:00,88.885,88.885,88.855,88.865,360300001.0
2009-11-24 02:08:00,88.86,88.865,88.855,88.86,72000000.0
2009-11-24 02:09:00,88.86,88.865,88.86,88.86,71000000.0
2009-11-24 02:10:00,88.86,88.875,88.855,88.865,172100000.0
2009-11-24 02:11:00,88.865,88.87,88.86,88.87,146100000.0
2009-11-24 02:12:00,88.87,88.875,88.865,88.865,183400000.0
2009-11-24 02:13:00,88.865,88.885,88.865,88.885,134200000.0
2009-11-24 02:14:00,88.885,88.885,88.875,88.885,168200000.0
2009-11-24 02:15:00,88.885,88.885,88.87,88.87,140500000.0
2009-11-24 02:16:00,88.87,88.87,88.855,88.855,329100002.0
2009-11-24 02:17:00,88.855,88.865,88.845,88.86,306500000.0
2009-11-24 02:18:00,88.86,88.87,88.86,88.865,161399999.0
2009-11-24 02:19:00,88.865,88.88,88.865,88.875,89600000.0
2009-11-24 02:20:00,88.875,88.875,88.87,88.87,49500000.0
2009-11-24 02:21:00,88.87,88.875,88.87,88.87,59300000.0
2009-11-24 02:22:00,88.87,88.88,88.87,88.87,86000000.0
2009-11-24 02:23:00,88.87,88.87,88.87,88.87,3200000.0
2009-11-24 02:24:00,88.87,88.87,88.865,88.87,30000000.0
2009-11-24 02:25:00,88.87,88.88,88.87,88.88,53500000.0
2009-11-24 02:26:00,88.885,88.89,88.87,88.88,171800000.0
2009-11-24 02:27:00,88.88,88.88,88.87,88.875,108200000.0
2009-11-24 02:28:00,88.88,88.88,88.88,88.88,39900000.0
2009-11-24 02:29:00,88.88,88.885,88.88,88.885,10300000.0
2009-11-24 02:30:00,88.88,88.88,88.865,88.87,89400000.0
2009-11-24 02:31:00,88.875,88.88,88.87,88.88,85300000.0
2009-11-24 02:32:00,88.88,88.88,88.865,88.88,45300000.0
2009-11-24 02:33:00,88.88,88.895,88.875,88.89,82700000.0
2009-11-24 02:34:00,88.88,88.885,88.88,88.885,186300000.0
2009-11-24 02:35:00,88.885,88.89,88.865,88.87,223100000.0
2009-11-24 02:36:00,88.87,88.87,88.86,88.865,163500000.0
2009-11-24 02:37:00,88.865,88.88,88.86,88.875,216700000.0
2009-11-24 02:38:00,88.875,88.885,88.87,88.875,105200000.0
2009-11-24 02:39:00,88.875,88.875,88.875,88.875,11800000.0
2009-11-24 02:40:00,88.875,88.88,88.875,88.875,46400000.0
2009-11-24 02:41:00,88.875,88.88,88.87,88.875,128600000.0
2009-11-24 02:42:00,88.86,88.87,88.86,88.86,44000000.0
2009-11-24 02:43:00,88.86,88.87,88.86,88.86,133700000.0
2009-11-24 02:44:00,88.86,88.87,88.86,88.87,28000000.0
2009-11-24 02:45:00,88.865,88.87,88.86,88.87,82100000.0
2009-11-24 02:46:00,88.87,88.87,88.865,88.87,83500000.0
2009-11-24 02:47:00,88.87,88.885,88.86,88.88,88900000.0
2009-11-24 02:48:00,88.88,88.88,88.875,88.88,76000000.0
2009-11-24 02:49:00,88.88,88.88,88.86,88.87,102200000.0
2009-11-24 02:50:00,88.865,88.87,88.86,88.87,79300000.0
2009-11-24 02:51:00,88.87,88.885,88.87,88.88,121300000.0
2009-11-24 02:52:00,88.88,88.89,88.88,88.89,46100000.0
2009-11-24 02:53:00,88.89,88.9,88.87,88.87,85100000.0
2009-11-24 02:54:00,88.87,88.89,88.865,88.865,202900000.0
2009-11-24 02:55:00,88.85,88.88,88.85,88.87,254500000.0
2009-11-24 02:56:00,88.87,88.875,88.865,88.87,101000000.0
2009-11-24 02:57:00,88.87,88.87,88.84,88.84,289300000.0
2009-11-24 02:58:00,88.84,88.865,88.84,88.84,159400000.0
2009-11-24 02:59:00,88.84,88.855,88.84,88.845,94500000.0
2009-11-24 03:00:00,88.845,88.865,88.835,88.835,287800000.0
2009-11-24 03:01:00,88.835,88.85,88.835,88.85,33000000.0
2009-11-24 03:02:00,88.84,88.86,88.84,88.855,165000000.0
2009-11-24 03:03:00,88.855,88.855,88.85,88.855,52200000.0
2009-11-24 03:04:00,88.85,88.855,88.84,88.855,166600000.0
2009-11-24 03:05:00,88.855,88.86,88.85,88.86,68500000.0
2009-11-24 03:06:00,88.86,88.86,88.86,88.86,3000000.0
2009-11-24 03:07:00,88.855,88.86,88.85,88.86,70300000.0
2009-11-24 03:08:00,88.86,88.87,88.86,88.86,157800000.0
2009-11-24 03:09:00,88.86,88.865,88.855,88.865,74300000.0
2009-11-24 03:10:00,88.865,88.87,88.86,88.87,86600000.0
2009-11-24 03:11:00,88.865,88.87,88.86,88.865,60600000.0
2009-11-24 03:12:00,88.865,88.88,88.86,88.875,110000000.0
2009-11-24 03:13:00,88.875,88.875,88.87,88.87,29800000.0
2009-11-24 03:14:00,88.87,88.88,88.865,88.87,109200000.0
2009-11-24 03:15:00,88.87,88.88,88.87,88.88,106500000.0
2009-11-24 03:16:00,88.88,88.885,88.87,88.87,120000000.0
2009-11-24 03:17:00,88.875,88.875,88.87,88.87,103300000.0
2009-11-24 03:18:00,88.87,88.875,88.87,88.87,127400000.0
2009-11-24 03:19:00,88.87,88.87,88.865,88.865,72500000.0
2009-11-24 03:20:00,88.865,88.865,88.865,88.865,14900000.0
2009-11-24 03:21:00,88.865,88.865,88.855,88.855,63900000.0
2009-11-24 03:22:00,88.855,88.855,88.85,88.85,86700000.0
2009-11-24 03:23:00,88.85,88.865,88.85,88.86,139600000.0
2009-11-24 03:24:00,88.865,88.88,88.865,88.88,52900000.0
2009-11-24 03:25:00,88.88,88.88,88.88,88.88,2000000.0
2009-11-24 03:26:00,88.88,88.88,88.875,88.88,17800000.0
2009-11-24 03:28:00,88.88,88.88,88.875,88.875,57700000.0
2009-11-24 03:29:00,88.875,88.875,88.87,88.875,157700000.0
2009-11-24 03:30:00,88.875,88.875,88.86,88.86,80400000.0
2009-11-24 03:31:00,88.865,88.865,88.86,88.86,42400000.0
2009-11-24 03:32:00,88.865,88.865,88.85,88.85,47200000.0
2009-11-24 03:33:00,88.85,88.86,88.85,88.85,164600000.0
2009-11-24 03:34:00,88.85,88.85,88.85,88.85,32100000.0
2009-11-24 03:35:00,88.85,88.85,88.85,88.85,10700000.0
2009-11-24 03:36:00,88.85,88.87,88.85,88.87,51700000.0
2009-11-24 03:37:00,88.87,88.875,88.86,88.86,89300000.0
2009-11-24 03:38:00,88.855,88.86,88.855,88.86,53200001.0
2009-11-24 03:39:00,88.86,88.865,88.86,88.865,15600000.0
2009-11-24 03:40:00,88.86,88.86,88.86,88.86,27200000.0
2009-11-24 03:41:00,88.86,88.86,88.85,88.86,69700000.0
2009-11-24 03:42:00,88.855,88.855,88.85,88.855,58200000.0
2009-11-24 03:43:00,88.855,88.855,88.855,88.855,15300000.0
2009-11-24 03:44:00,88.855,88.86,88.85,88.86,58600000.0
2009-11-24 03:45:00,88.86,88.86,88.86,88.86,45900000.0
2009-11-24 03:46:00,88.86,88.86,88.85,88.85,38100000.0
2009-11-24 03:47:00,88.85,88.85,88.835,88.845,299300000.0
2009-11-24 03:48:00,88.845,88.85,88.84,88.84,59900000.0
2009-11-24 03:49:00,88.893,88.896,88.887,88.888,56500000.0
2009-11-24 03:50:00,88.845,88.845,88.83,88.84,56500000.0
2009-11-24 03:51:00,88.84,88.84,88.83,88.84,40300000.0
2009-11-24 03:52:00,88.84,88.84,88.835,88.835,132200000.0
2009-11-24 03:53:00,88.835,88.84,88.83,88.835,163000000.0
2009-11-24 03:54:00,88.835,88.845,88.835,88.845,24600000.0
2009-11-24 03:55:00,88.84,88.845,88.825,88.83,205299999.0
2009-11-24 03:56:00,88.83,88.845,88.825,88.84,163200000.0
2009-11-24 03:57:00,88.84,88.84,88.835,88.835,37700000.0
2009-11-24 03:58:00,88.835,88.85,88.835,88.85,75100000.0
2009-11-24 03:59:00,88.85,88.855,88.835,88.845,267700000.0
2009-11-24 04:00:00,88.84,88.84,88.83,88.835,246800000.0
2009-11-24 04:01:00,88.835,88.845,88.835,88.835,95900000.0
2009-11-24 04:02:00,88.835,88.85,88.835,88.85,43400000.0
2009-11-24 04:03:00,88.845,88.855,88.845,88.855,189100000.0
2009-11-24 04:04:00,88.85,88.85,88.85,88.85,97900000.0
2009-11-24 04:05:00,88.85,88.85,88.84,88.84,105600000.0
2009-11-24 04:06:00,88.84,88.84,88.84,88.84,12200000.0
2009-11-24 04:07:00,88.845,88.845,88.84,88.845,106899998.0
2009-11-24 04:08:00,88.845,88.85,88.845,88.85,52700000.0
2009-11-24 04:09:00,88.85,88.85,88.845,88.845,23600000.0
2009-11-24 04:10:00,88.845,88.85,88.845,88.85,22600000.0
2009-11-24 04:11:00,88.85,88.85,88.85,88.85,26700000.0
2009-11-24 04:12:00,88.85,88.86,88.85,88.85,163700000.0
2009-11-24 04:13:00,88.85,88.855,88.85,88.85,96300000.0
2009-11-24 04:14:00,88.855,88.855,88.85,88.85,16900000.0
2009-11-24 04:15:00,88.85,88.85,88.85,88.85,14400000.0
2009-11-24 04:16:00,88.85,88.85,88.85,88.85,2000000.0
2009-11-24 04:17:00,88.85,88.855,88.845,88.85,41500000.0
2009-11-24 04:18:00,88.85,88.85,88.85,88.85,10000000.0
2009-11-24 04:19:00,88.85,88.855,88.845,88.85,72600000.0
2009-11-24 04:20:00,88.85,88.85,88.845,88.85,58100000.0
2009-11-24 04:21:00,88.85,88.85,88.845,88.845,32800000.0
2009-11-24 04:22:00,88.85,88.85,88.85,88.85,46200000.0
2009-11-24 04:23:00,88.855,88.855,88.845,88.85,39400000.0
2009-11-24 04:24:00,88.85,88.855,88.85,88.85,63200000.0
2009-11-24 04:25:00,88.85,88.865,88.85,88.86,167100000.0
2009-11-24 04:26:00,88.87,88.87,88.865,88.865,45500000.0
2009-11-24 04:27:00,88.865,88.87,88.855,88.855,101900000.0
2009-11-24 04:28:00,88.855,88.86,88.845,88.85,125000000.0
2009-11-24 04:29:00,88.85,88.85,88.85,88.85,30600000.0
2009-11-24 04:30:00,88.85,88.85,88.85,88.85,4000000.0
2009-11-24 04:31:00,88.85,88.86,88.85,88.855,115900000.0
2009-11-24 04:32:00,88.855,88.86,88.855,88.86,65000000.0
2009-11-24 04:33:00,88.86,88.865,88.86,88.86,73600000.0
2009-11-24 04:34:00,88.86,88.865,88.86,88.865,43700000.0
2009-11-24 04:35:00,88.865,88.875,88.865,88.865,186900000.0
2009-11-24 04:36:00,88.87,88.89,88.865,88.885,334900000.0
2009-11-24 04:37:00,88.885,88.9,88.88,88.9,200100000.0
2009-11-24 04:38:00,88.895,88.9,88.885,88.89,226300000.0
2009-11-24 04:39:00,88.895,88.925,88.895,88.92,185400000.0
2009-11-24 04:40:00,88.915,88.95,88.91,88.935,643900001.0
2009-11-24 04:41:00,88.935,88.935,88.925,88.925,324200000.0
2009-11-24 04:42:00,88.925,88.93,88.915,88.915,293400000.0
2009-11-24 04:43:00,88.92,88.92,88.9,88.9,182000000.0
2009-11-24 04:44:00,88.9,88.9,88.9,88.9,7400000.0
2009-11-24 04:45:00,88.865,88.867,88.862,88.863,68099999.0
2009-11-24 04:46:00,88.905,88.905,88.89,88.9,68099999.0
2009-11-24 04:47:00,88.9,88.9,88.895,88.9,53300000.0
2009-11-24 04:48:00,88.9,88.9,88.895,88.895,28600000.0
2009-11-24 04:49:00,88.9,88.9,88.89,88.89,94500000.0
2009-11-24 04:50:00,88.89,88.89,88.89,88.89,19000000.0
2009-11-24 04:51:00,88.885,88.885,88.88,88.885,39300000.0
2009-11-24 04:52:00,88.885,88.885,88.88,88.885,46500000.0
2009-11-24 04:53:00,88.89,88.89,88.88,88.885,157500000.0
2009-11-24 04:54:00,88.885,88.89,88.88,88.88,68400000.0
2009-11-24 04:55:00,88.88,88.89,88.88,88.89,71000000.0
2009-11-24 04:56:00,88.89,88.9,88.89,88.9,24900000.0
2009-11-24 04:57:00,88.9,88.9,88.89,88.89,83900000.0
2009-11-24 04:58:00,88.89,88.895,88.89,88.895,27900000.0
2009-11-24 04:59:00,88.895,88.895,88.89,88.895,65800000.0
2009-11-24 05:00:00,88.895,88.895,88.89,88.89,35600000.0
2009-11-24 05:01:00,88.89,88.89,88.89,88.89,16200000.0
2009-11-24 05:02:00,88.89,88.89,88.89,88.89,14400000.0
2009-11-24 05:03:00,88.89,88.89,88.89,88.89,7000000.0
2009-11-24 05:04:00,88.89,88.91,88.89,88.91,108700000.0
2009-11-24 05:05:00,88.91,88.91,88.905,88.91,70300000.0
2009-11-24 05:06:00,88.905,88.91,88.905,88.91,54900000.0
2009-11-24 05:07:00,88.91,88.91,88.91,88.91,9000000.0
2009-11-24 05:08:00,88.91,88.925,88.905,88.925,74000000.0
2009-11-24 05:09:00,88.925,88.93,88.905,88.91,178400000.0
2009-11-24 05:10:00,88.91,88.925,88.91,88.92,362500000.0
2009-11-24 05:11:00,88.92,88.92,88.915,88.92,363700000.0
2009-11-24 05:12:00,88.92,88.92,88.92,88.92,118400000.0
2009-11-24 05:13:00,88.92,88.92,88.92,88.92,43400000.0
2009-11-24 05:14:00,88.92,88.92,88.91,88.915,509000000.0
2009-11-24 05:15:00,88.915,88.915,88.91,88.915,333900000.0
2009-11-24 05:16:00,88.91,88.91,88.905,88.91,199900000.0
2009-11-24 05:17:00,88.91,88.93,88.91,88.925,359800000.0
2009-11-24 05:18:00,88.925,88.925,88.905,88.91,157100001.0
2009-11-24 05:19:00,88.91,88.915,88.905,88.905,195999999.0
2009-11-24 05:20:00,88.91,88.915,88.91,88.915,203400000.0
2009-11-24 05:21:00,88.915,88.915,88.91,88.91,384700000.0
2009-11-24 05:22:00,88.91,88.91,88.895,88.895,118699999.0
2009-11-24 05:23:00,88.895,88.9,88.885,88.89,73700000.0
2009-11-24 05:24:00,88.895,88.915,88.895,88.91,123800000.0
2009-11-24 05:25:00,88.91,88.915,88.895,88.895,340500000.0
2009-11-24 05:26:00,88.895,88.895,88.895,88.895,148100000.0
2009-11-24 05:27:00,88.895,88.9,88.89,88.9,131200000.0
2009-11-24 05:28:00,88.895,88.905,88.89,88.895,253599999.0
2009-11-24 05:29:00,88.895,88.895,88.885,88.89,439900000.0
2009-11-24 05:30:00,88.89,88.89,88.885,88.885,68500000.0
2009-11-24 05:31:00,88.885,88.895,88.885,88.89,51400000.0
2009-11-24 05:32:00,88.89,88.89,88.885,88.885,86700000.0
2009-11-24 05:33:00,88.89,88.89,88.88,88.88,125300000.0
2009-11-24 05:34:00,88.88,88.89,88.88,88.89,62400000.0
2009-11-24 05:35:00,88.89,88.89,88.88,88.88,37200000.0
2009-11-24 05:36:00,88.88,88.89,88.88,88.89,27800000.0
2009-11-24 05:37:00,88.89,88.89,88.89,88.89,21000000.0
2009-11-24 05:38:00,88.89,88.89,88.88,88.88,15000000.0
2009-11-24 05:39:00,88.875,88.89,88.875,88.885,61700000.0
2009-11-24 05:40:00,88.885,88.89,88.875,88.88,183700000.0
2009-11-24 05:41:00,88.88,88.88,88.875,88.875,66600000.0
2009-11-24 05:42:00,88.875,88.88,88.87,88.87,248600000.0
2009-11-24 05:43:00,88.87,88.87,88.865,88.865,205900000.0
2009-11-24 05:44:00,88.87,88.87,88.865,88.87,36800000.0
2009-11-24 05:45:00,88.865,88.87,88.865,88.865,95100000.0
2009-11-24 05:46:00,88.865,88.875,88.865,88.87,119100000.0
2009-11-24 05:47:00,88.87,88.875,88.87,88.875,63800000.0
2009-11-24 05:48:00,88.875,88.875,88.875,88.875,148800000.0
2009-11-24 05:49:00,88.875,88.88,88.875,88.875,100700000.0
2009-11-24 05:50:00,88.88,88.88,88.88,88.88,7000000.0
2009-11-24 05:51:00,88.88,88.895,88.87,88.895,72600000.0
2009-11-24 05:52:00,88.885,88.89,88.885,88.885,27000000.0
2009-11-24 05:53:00,88.89,88.9,88.88,88.885,94799999.0
2009-11-24 05:54:00,88.885,88.89,88.885,88.89,29500000.0
2009-11-24 05:55:00,88.89,88.89,88.875,88.88,62600000.0
2009-11-24 05:56:00,88.88,88.885,88.88,88.885,5000000.0
2009-11-24 05:57:00,88.885,88.89,88.88,88.89,12900000.0
2009-11-24 05:58:00,88.89,88.895,88.89,88.89,45400000.0
2009-11-24 05:59:00,88.89,88.89,88.89,88.89,25600000.0
2009-11-24 06:00:00,88.89,88.89,88.89,88.89,10000000.0
2009-11-24 06:01:00,88.89,88.89,88.89,88.89,8000000.0
2009-11-24 06:02:00,88.895,88.9,88.88,88.89,167200000.0
2009-11-24 06:03:00,88.885,88.885,88.88,88.885,17200000.0
2009-11-24 06:04:00,88.885,88.885,88.88,88.88,21800000.0
2009-11-24 06:05:00,88.88,88.88,88.87,88.875,91300000.0
2009-11-24 06:06:00,88.87,88.87,88.87,88.87,39100000.0
2009-11-24 06:07:00,88.865,88.88,88.865,88.875,78299999.0
2009-11-24 06:08:00,88.875,88.875,88.875,88.875,6000000.0
2009-11-24 06:09:00,88.875,88.88,88.86,88.86,35700000.0
2009-11-24 06:10:00,88.855,88.855,88.85,88.855,27700000.0
2009-11-24 06:11:00,88.855,88.855,88.84,88.85,146800000.0
2009-11-24 06:12:00,88.85,88.85,88.83,88.835,87200000.0
2009-11-24 06:13:00,88.835,88.84,88.835,88.835,43400000.0
2009-11-24 06:14:00,88.835,88.835,88.82,88.825,79500000.0
2009-11-24 06:15:00,88.825,88.83,88.82,88.83,50900000.0
2009-11-24 06:16:00,88.83,88.84,88.83,88.84,100800000.0
2009-11-24 06:17:00,88.84,88.84,88.835,88.84,55800000.0
2009-11-24 06:18:00,88.845,88.845,88.84,88.84,39400000.0
2009-11-24 06:19:00,88.845,88.855,88.835,88.855,78800000.0
2009-11-24 06:20:00,88.855,88.88,88.85,88.87,129600000.0
2009-11-24 06:21:00,88.875,88.88,88.85,88.855,155200000.0
2009-11-24 06:22:00,88.855,88.855,88.845,88.85,29300000.0
2009-11-24 06:23:00,88.85,88.855,88.84,88.855,96000000.0
2009-11-24 06:24:00,88.855,88.855,88.815,88.85,216900000.0
2009-11-24 06:25:00,88.85,88.86,88.845,88.85,82200000.0
2009-11-24 06:26:00,88.85,88.855,88.85,88.85,22400000.0
2009-11-24 06:27:00,88.85,88.86,88.85,88.855,47500000.0
2009-11-24 06:28:00,88.86,88.875,88.86,88.86,186800000.0
2009-11-24 06:29:00,88.86,88.865,88.86,88.865,21800000.0
2009-11-24 06:30:00,88.86,88.86,88.855,88.86,44000000.0
2009-11-24 06:31:00,88.86,88.87,88.86,88.87,13100000.0
2009-11-24 06:32:00,88.865,88.885,88.865,88.875,172600000.0
2009-11-24 06:33:00,88.875,88.895,88.87,88.885,399400000.0
2009-11-24 06:34:00,88.885,88.885,88.875,88.875,158400000.0
2009-11-24 06:35:00,88.885,88.9,88.885,88.895,361900000.0
2009-11-24 06:36:00,88.89,88.9,88.885,88.895,197600000.0
2009-11-24 06:37:00,88.895,88.895,88.885,88.895,193200000.0
2009-11-24 06:38:00,88.895,88.895,88.895,88.895,64300000.0
2009-11-24 06:39:00,88.895,88.895,88.895,88.895,14800000.0
2009-11-24 06:40:00,88.895,88.9,88.89,88.895,112000000.0
2009-11-24 06:41:00,88.895,88.895,88.885,88.89,97000000.0
2009-11-24 06:42:00,88.89,88.895,88.89,88.895,27700000.0
2009-11-24 06:43:00,88.895,88.895,88.885,88.89,46900000.0
2009-11-24 06:44:00,88.89,88.89,88.875,88.89,97900000.0
2009-11-24 06:45:00,88.885,88.89,88.87,88.88,63100000.0
2009-11-24 06:46:00,88.88,88.89,88.88,88.885,109200000.0
2009-11-24 06:47:00,88.885,88.915,88.875,88.895,356600000.0
2009-11-24 06:48:00,88.895,88.9,88.875,88.895,469000000.0
2009-11-24 06:49:00,88.895,88.895,88.885,88.885,432600000.0
2009-11-24 06:50:00,88.885,88.895,88.885,88.885,309900000.0
2009-11-24 06:51:00,88.89,88.89,88.885,88.885,165500000.0
2009-11-24 06:52:00,88.885,88.89,88.885,88.885,244800000.0
2009-11-24 06:53:00,88.885,88.89,88.885,88.885,143300000.0
2009-11-24 06:54:00,88.885,88.885,88.875,88.875,255299999.0
2009-11-24 06:55:00,88.875,88.88,88.875,88.88,116899999.0
2009-11-24 06:56:00,88.88,88.88,88.875,88.875,189500000.0
2009-11-24 06:57:00,88.875,88.885,88.875,88.88,206700000.0
2009-11-24 06:58:00,88.88,88.88,88.87,88.875,299599999.0
2009-11-24 06:59:00,88.875,88.885,88.865,88.865,607200000.0
2009-11-24 07:00:00,88.865,88.87,88.865,88.87,261900000.0
2009-11-24 07:01:00,88.87,88.87,88.86,88.87,57700000.0
2009-11-24 07:02:00,88.87,88.875,88.87,88.875,40800000.0
2009-11-24 07:03:00,88.875,88.88,88.865,88.87,446300004.0
2009-11-24 07:04:00,88.87,88.895,88.87,88.89,202400000.0
2009-11-24 07:05:00,88.89,88.9,88.875,88.88,76100000.0
2009-11-24 07:06:00,88.88,88.88,88.86,88.865,84100000.0
2009-11-24 07:07:00,88.865,88.875,88.86,88.87,173100000.0
2009-11-24 07:08:00,88.87,88.87,88.865,88.87,41400000.0
2009-11-24 07:09:00,88.87,88.87,88.865,88.865,109399999.0
2009-11-24 07:10:00,88.87,88.875,88.85,88.855,176100000.0
2009-11-24 07:11:00,88.855,88.855,88.85,88.855,277100000.0
2009-11-24 07:12:00,88.855,88.855,88.84,88.84,276400000.0
2009-11-24 07:13:00,88.84,88.855,88.84,88.845,255700000.0
2009-11-24 07:14:00,88.845,88.845,88.84,88.84,123300000.0
2009-11-24 07:15:00,88.84,88.845,88.84,88.845,209700000.0
2009-11-24 07:16:00,88.845,88.845,88.84,88.845,117900000.0
2009-11-24 07:17:00,88.845,88.85,88.835,88.845,203500000.0
2009-11-24 07:18:00,88.845,88.85,88.845,88.85,11000000.0
2009-11-24 07:19:00,88.85,88.86,88.84,88.84,28200000.0
2009-11-24 07:20:00,88.85,88.86,88.84,88.85,108800000.0
2009-11-24 07:21:00,88.85,88.865,88.85,88.85,76700000.0
2009-11-24 07:22:00,88.85,88.85,88.85,88.85,8000000.0
2009-11-24 07:23:00,88.85,88.875,88.85,88.86,53100000.0
2009-11-24 07:24:00,88.865,88.87,88.865,88.87,14000000.0
2009-11-24 07:25:00,88.87,88.87,88.86,88.87,41300000.0
2009-11-24 07:26:00,88.865,88.865,88.85,88.86,112200000.0
2009-11-24 07:27:00,88.86,88.86,88.845,88.855,310700000.0
2009-11-24 07:28:00,88.855,88.86,88.84,88.85,199500000.0
2009-11-24 07:29:00,88.85,88.85,88.84,88.84,31800000.0
2009-11-24 07:30:00,88.84,88.845,88.825,88.825,130300000.0
2009-11-24 07:31:00,88.825,88.84,88.81,88.82,110400000.0
2009-11-24 07:32:00,88.82,88.825,88.81,88.815,85700000.0
2009-11-24 07:33:00,88.815,88.815,88.815,88.815,6000000.0
2009-11-24 07:34:00,88.815,88.815,88.79,88.795,141900000.0
2009-11-24 07:35:00,88.8,88.82,88.795,88.82,270300000.0
2009-11-24 07:36:00,88.815,88.82,88.8,88.805,142500000.0
2009-11-24 07:37:00,88.805,88.82,88.8,88.815,156700000.0
2009-11-24 07:38:00,88.82,88.825,88.81,88.82,84200000.0
2009-11-24 07:39:00,88.82,88.835,88.82,88.83,122300000.0
2009-11-24 07:40:00,88.83,88.85,88.83,88.84,188900000.0
2009-11-24 07:41:00,88.84,88.845,88.84,88.84,111800000.0
2009-11-24 07:42:00,88.84,88.855,88.84,88.85,113200000.0
2009-11-24 07:43:00,88.85,88.85,88.85,88.85,54900000.0
2009-11-24 07:44:00,88.855,88.86,88.84,88.845,151200000.0
2009-11-24 07:45:00,88.845,88.85,88.84,88.85,83400000.0
2009-11-24 07:46:00,88.855,88.86,88.85,88.86,97800000.0
2009-11-24 07:47:00,88.86,88.865,88.85,88.86,116300000.0
2009-11-24 07:48:00,88.86,88.865,88.86,88.865,119500000.0
2009-11-24 07:49:00,88.865,88.865,88.84,88.84,87000000.0
2009-11-24 07:50:00,88.835,88.835,88.81,88.825,285600000.0
2009-11-24 07:51:00,88.835,88.845,88.825,88.825,35600000.0
2009-11-24 07:52:00,88.82,88.83,88.8,88.81,333500000.0
2009-11-24 07:53:00,88.81,88.815,88.79,88.79,319100000.0
2009-11-24 07:54:00,88.79,88.8,88.79,88.795,115600000.0
2009-11-24 07:55:00,88.795,88.81,88.785,88.81,191999999.0
2009-11-24 07:56:00,88.81,88.825,88.795,88.82,251300000.0
2009-11-24 07:57:00,88.825,88.83,88.81,88.81,104900000.0
2009-11-24 07:58:00,88.81,88.83,88.805,88.83,189300000.0
2009-11-24 07:59:00,88.835,88.84,88.83,88.83,32200000.0
2009-11-24 08:00:00,88.83,88.83,88.82,88.825,254000000.0
2009-11-24 08:01:00,88.825,88.83,88.815,88.83,396300000.0
2009-11-24 08:02:00,88.825,88.83,88.825,88.825,183400000.0
2009-11-24 08:03:00,88.825,88.835,88.825,88.83,35500000.0
2009-11-24 08:04:00,88.825,88.83,88.815,88.82,97900000.0
2009-11-24 08:05:00,88.82,88.825,88.79,88.8,166100000.0
2009-11-24 08:06:00,88.8,88.805,88.795,88.795,171899997.0
2009-11-24 08:07:00,88.795,88.8,88.795,88.8,148100000.0
2009-11-24 08:08:00,88.8,88.81,88.79,88.79,88600000.0
2009-11-24 08:09:00,88.79,88.79,88.77,88.775,195400000.0
2009-11-24 08:10:00,88.775,88.775,88.76,88.76,321600000.0
2009-11-24 08:11:00,88.76,88.775,88.76,88.775,116200000.0
2009-11-24 08:12:00,88.77,88.795,88.77,88.795,32700000.0
2009-11-24 08:13:00,88.795,88.8,88.78,88.8,260600000.0
2009-11-24 08:14:00,88.8,88.8,88.79,88.79,101000000.0
2009-11-24 08:15:00,88.79,88.795,88.785,88.785,113500000.0
2009-11-24 08:16:00,88.785,88.785,88.78,88.78,124900000.0
2009-11-24 08:17:00,88.775,88.78,88.75,88.755,186300000.0
2009-11-24 08:18:00,88.76,88.78,88.76,88.76,126900000.0
2009-11-24 08:19:00,88.76,88.77,88.76,88.77,47600000.0
2009-11-24 08:20:00,88.77,88.775,88.77,88.77,65700000.0
2009-11-24 08:21:00,88.765,88.765,88.75,88.75,189000000.0
2009-11-24 08:22:00,88.75,88.76,88.75,88.76,126100000.0
2009-11-24 08:23:00,88.76,88.76,88.75,88.75,130200000.0
2009-11-24 08:24:00,88.75,88.76,88.75,88.76,284300000.0
2009-11-24 08:25:00,88.76,88.76,88.74,88.75,124500000.0
2009-11-24 08:26:00,88.75,88.76,88.75,88.76,160400000.0
2009-11-24 08:27:00,88.76,88.765,88.745,88.75,439600000.0
2009-11-24 08:28:00,88.75,88.765,88.745,88.755,468100001.0
2009-11-24 08:29:00,88.755,88.765,88.755,88.76,237900000.0
2009-11-24 08:30:00,88.76,88.76,88.725,88.73,368900000.0
2009-11-24 08:31:00,88.74,88.755,88.73,88.74,124200000.0
2009-11-24 08:32:00,88.74,88.75,88.74,88.75,163200000.0
2009-11-24 08:33:00,88.75,88.76,88.75,88.76,49400000.0
2009-11-24 08:34:00,88.76,88.76,88.735,88.74,53100000.0
2009-11-24 08:35:00,88.74,88.75,88.73,88.745,162700000.0
2009-11-24 08:36:00,88.745,88.745,88.71,88.71,228200000.0
2009-11-24 08:37:00,88.71,88.715,88.71,88.71,56800000.0
2009-11-24 08:38:00,88.71,88.72,88.7,88.72,231000000.0
2009-11-24 08:39:00,88.72,88.72,88.7,88.72,454900000.0
2009-11-24 08:40:00,88.73,88.74,88.72,88.72,441000000.0
2009-11-24 08:41:00,88.73,88.73,88.7,88.705,411900000.0
2009-11-24 08:42:00,88.71,88.72,88.685,88.715,283699999.0
2009-11-24 08:43:00,88.72,88.725,88.71,88.72,338000000.0
2009-11-24 08:44:00,88.72,88.73,88.715,88.72,225300000.0
2009-11-24 08:45:00,88.72,88.725,88.72,88.725,95400000.0
2009-11-24 08:46:00,88.73,88.73,88.7,88.7,338500000.0
2009-11-24 08:47:00,88.7,88.705,88.695,88.705,311800000.0
2009-11-24 08:48:00,88.7,88.71,88.7,88.71,306100000.0
2009-11-24 08:49:00,88.72,88.72,88.71,88.72,281700000.0
2009-11-24 08:50:00,88.72,88.72,88.715,88.72,114100000.0
2009-11-24 08:51:00,88.72,88.72,88.715,88.72,317500000.0
2009-11-24 08:52:00,88.72,88.72,88.7,88.7,318700000.0
2009-11-24 08:53:00,88.7,88.7,88.695,88.7,122300000.0
2009-11-24 08:54:00,88.7,88.7,88.695,88.7,265500000.0
2009-11-24 08:55:00,88.7,88.7,88.69,88.69,292300000.0
2009-11-24 08:56:00,88.69,88.7,88.68,88.7,221700000.0
2009-11-24 08:57:00,88.7,88.7,88.69,88.69,177100000.0
2009-11-24 08:58:00,88.69,88.69,88.675,88.685,338900000.0
2009-11-24 08:59:00,88.68,88.695,88.68,88.69,274600000.0
2009-11-24 09:00:00,88.69,88.73,88.69,88.71,362599999.0
2009-11-24 09:01:00,88.71,88.71,88.7,88.71,204300000.0
2009-11-24 09:02:00,88.71,88.71,88.7,88.71,400199994.0
2009-11-24 09:03:00,88.71,88.725,88.705,88.72,267900000.0
2009-11-24 09:04:00,88.72,88.75,88.72,88.75,370799999.0
2009-11-24 09:05:00,88.75,88.76,88.73,88.73,616700001.0
2009-11-24 09:06:00,88.74,88.74,88.73,88.74,353800000.0
2009-11-24 09:07:00,88.74,88.74,88.7,88.7,546600004.0
2009-11-24 09:08:00,88.7,88.7,88.66,88.675,1117400006.0
2009-11-24 09:09:00,88.675,88.68,88.66,88.67,821799992.0
2009-11-24 09:10:00,88.67,88.67,88.655,88.67,548600003.0
2009-11-24 09:11:00,88.67,88.69,88.67,88.685,279200000.0
2009-11-24 09:12:00,88.685,88.69,88.655,88.67,546100001.0
2009-11-24 09:13:00,88.685,88.685,88.65,88.66,633700001.0
2009-11-24 09:14:00,88.66,88.67,88.66,88.67,332799999.0
2009-11-24 09:15:00,88.67,88.69,88.67,88.69,354599999.0
2009-11-24 09:16:00,88.69,88.725,88.685,88.71,454100003.0
2009-11-24 09:17:00,88.71,88.72,88.705,88.71,659000001.0
2009-11-24 09:18:00,88.71,88.72,88.7,88.7,546599997.0
2009-11-24 09:19:00,88.7,88.71,88.69,88.69,427499998.0
2009-11-24 09:20:00,88.69,88.72,88.69,88.72,498999994.0
2009-11-24 09:21:00,88.72,88.73,88.715,88.73,347599993.0
2009-11-24 09:22:00,88.73,88.745,88.725,88.745,417399996.0
2009-11-24 09:23:00,88.74,88.74,88.7,88.71,663499999.0
2009-11-24 09:24:00,88.71,88.735,88.71,88.73,765299999.0
2009-11-24 09:25:00,88.73,88.73,88.71,88.72,422300000.0
2009-11-24 09:26:00,88.72,88.72,88.695,88.71,678299997.0
2009-11-24 09:27:00,88.71,88.725,88.705,88.705,713499999.0
2009-11-24 09:28:00,88.705,88.72,88.705,88.705,348900002.0
2009-11-24 09:29:00,88.705,88.74,88.705,88.74,879800000.0
2009-11-24 09:30:00,88.74,88.74,88.705,88.705,681100003.0
2009-11-24 09:31:00,88.705,88.71,88.68,88.69,346299999.0
2009-11-24 09:32:00,88.69,88.71,88.68,88.7,452099997.0
2009-11-24 09:33:00,88.7,88.71,88.68,88.69,323700000.0
2009-11-24 09:34:00,88.685,88.69,88.665,88.675,350700000.0
2009-11-24 09:35:00,88.67,88.68,88.665,88.68,343800001.0
2009-11-24 09:36:00,88.68,88.68,88.66,88.67,314500001.0
2009-11-24 09:37:00,88.67,88.69,88.67,88.685,279500000.0
2009-11-24 09:38:00,88.685,88.71,88.67,88.705,435800000.0
2009-11-24 09:39:00,88.705,88.71,88.685,88.685,312000003.0
2009-11-24 09:40:00,88.69,88.69,88.685,88.69,495900000.0
2009-11-24 09:41:00,88.69,88.69,88.685,88.685,234000000.0
2009-11-24 09:42:00,88.685,88.685,88.65,88.665,596799995.0
2009-11-24 09:43:00,88.67,88.67,88.65,88.66,269599999.0
2009-11-24 09:44:00,88.67,88.69,88.66,88.66,351000001.0
2009-11-24 09:45:00,88.655,88.66,88.63,88.64,588699999.0
2009-11-24 09:46:00,88.64,88.675,88.64,88.67,383200000.0
2009-11-24 09:47:00,88.67,88.69,88.65,88.655,639900001.0
2009-11-24 09:48:00,88.655,88.68,88.655,88.68,594300001.0
2009-11-24 09:49:00,88.68,88.68,88.665,88.675,150500000.0
2009-11-24 09:50:00,88.67,88.68,88.67,88.67,315500000.0
2009-11-24 09:51:00,88.67,88.68,88.655,88.665,500450002.0
2009-11-24 09:52:00,88.665,88.665,88.655,88.665,373199998.0
2009-11-24 09:53:00,88.665,88.675,88.665,88.665,170300000.0
2009-11-24 09:54:00,88.665,88.665,88.655,88.665,494900001.0
2009-11-24 09:55:00,88.665,88.665,88.65,88.65,841700003.0
2009-11-24 09:56:00,88.65,88.66,88.65,88.66,370400000.0
2009-11-24 09:57:00,88.66,88.675,88.66,88.665,443200001.0
2009-11-24 09:58:00,88.67,88.67,88.65,88.655,528699999.0
2009-11-24 09:59:00,88.655,88.66,88.645,88.65,560500001.0
2009-11-24 10:00:00,88.66,88.66,88.57,88.57,1029900002.0
2009-11-24 10:01:00,88.57,88.585,88.555,88.58,682200000.0
2009-11-24 10:02:00,88.58,88.595,88.575,88.595,302799999.0
2009-11-24 10:03:00,88.595,88.6,88.585,88.59,421100001.0
2009-11-24 10:04:00,88.595,88.625,88.59,88.625,478800004.0
2009-11-24 10:05:00,88.625,88.63,88.625,88.625,56000000.0
2009-11-24 10:06:00,88.625,88.63,88.61,88.61,335799999.0
2009-11-24 10:07:00,88.61,88.625,88.61,88.625,434500003.0
2009-11-24 10:08:00,88.625,88.63,88.62,88.62,533900006.0
2009-11-24 10:09:00,88.62,88.63,88.615,88.625,471800003.0
2009-11-24 10:10:00,88.625,88.635,88.62,88.635,353900004.0
2009-11-24 10:11:00,88.64,88.675,88.64,88.66,788000000.0
2009-11-24 10:12:00,88.66,88.66,88.64,88.65,1131300002.0
2009-11-24 10:13:00,88.65,88.66,88.645,88.65,658199998.0
2009-11-24 10:14:00,88.655,88.66,88.645,88.65,298199998.0
2009-11-24 10:15:00,88.66,88.66,88.65,88.65,393299998.0
2009-11-24 10:16:00,88.65,88.65,88.6,88.61,747500001.0
2009-11-24 10:17:00,88.6,88.61,88.59,88.6,584200001.0
2009-11-24 10:18:00,88.6,88.62,88.6,88.62,2114590072.0
2009-11-24 10:19:00,88.62,88.64,88.61,88.64,654330000.0
2009-11-24 10:20:00,88.64,88.64,88.64,88.64,306499998.0
2009-11-24 10:21:00,88.64,88.64,88.63,88.64,227800001.0
2009-11-24 10:22:00,88.635,88.635,88.615,88.62,334500002.0
2009-11-24 10:23:00,88.625,88.625,88.58,88.59,660400002.0
2009-11-24 10:24:00,88.59,88.61,88.59,88.6,500500000.0
2009-11-24 10:25:00,88.6,88.61,88.59,88.61,788400002.0
2009-11-24 10:26:00,88.605,88.62,88.605,88.61,268400000.0
2009-11-24 10:27:00,88.615,88.63,88.61,88.63,477100001.0
2009-11-24 10:28:00,88.63,88.63,88.62,88.62,487800000.0
2009-11-24 10:29:00,88.62,88.625,88.585,88.605,653700000.0
2009-11-24 10:30:00,88.605,88.64,88.605,88.64,779600000.0
2009-11-24 10:31:00,88.64,88.64,88.625,88.63,611100002.0
2009-11-24 10:32:00,88.63,88.645,88.62,88.635,437799999.0
2009-11-24 10:33:00,88.635,88.64,88.63,88.64,318600001.0
2009-11-24 10:34:00,88.635,88.65,88.63,88.645,214399999.0
2009-11-24 10:35:00,88.645,88.65,88.645,88.645,334200000.0
2009-11-24 10:36:00,88.645,88.65,88.64,88.65,582500000.0
2009-11-24 10:37:00,88.65,88.655,88.645,88.65,321000000.0
2009-11-24 10:38:00,88.645,88.67,88.645,88.66,863700006.0
2009-11-24 10:39:00,88.66,88.665,88.65,88.66,911700002.0
2009-11-24 10:40:00,88.66,88.66,88.64,88.65,331900000.0
2009-11-24 10:41:00,88.65,88.65,88.65,88.65,303500001.0
2009-11-24 10:42:00,88.65,88.65,88.645,88.65,180800000.0
2009-11-24 10:43:00,88.65,88.655,88.65,88.65,292500000.0
2009-11-24 10:44:00,88.65,88.65,88.635,88.64,377600000.0
2009-11-24 10:45:00,88.64,88.66,88.635,88.655,363400000.0
2009-11-24 10:46:00,88.65,88.66,88.65,88.66,167800000.0
2009-11-24 10:47:00,88.66,88.66,88.63,88.63,478900000.0
2009-11-24 10:48:00,88.63,88.66,88.625,88.65,531599999.0
2009-11-24 10:49:00,88.65,88.66,88.65,88.65,514700000.0
2009-11-24 10:50:00,88.65,88.67,88.65,88.67,444300001.0
2009-11-24 10:51:00,88.665,88.67,88.66,88.66,145000000.0
2009-11-24 10:52:00,88.66,88.66,88.65,88.65,160300000.0
2009-11-24 10:53:00,88.65,88.65,88.64,88.64,349600000.0
2009-11-24 10:54:00,88.64,88.65,88.64,88.65,265100000.0
2009-11-24 10:55:00,88.65,88.66,88.645,88.655,251900000.0
2009-11-24 10:56:00,88.66,88.66,88.65,88.66,226599998.0
2009-11-24 10:57:00,88.665,88.665,88.655,88.66,369699999.0
2009-11-24 10:58:00,88.655,88.66,88.65,88.66,218600001.0
2009-11-24 10:59:00,88.66,88.66,88.65,88.65,254100002.0
2009-11-24 11:00:00,88.65,88.67,88.635,88.67,768199999.0
2009-11-24 11:01:00,88.67,88.68,88.655,88.665,1043699997.0
2009-11-24 11:02:00,88.665,88.685,88.665,88.675,822799998.0
2009-11-24 11:03:00,88.675,88.695,88.67,88.69,690099999.0
2009-11-24 11:04:00,88.685,88.695,88.66,88.66,733200000.0
2009-11-24 11:05:00,88.66,88.695,88.66,88.68,715700002.0
2009-11-24 11:06:00,88.685,88.69,88.68,88.68,542400000.0
2009-11-24 11:07:00,88.68,88.68,88.66,88.66,558499998.0
2009-11-24 11:08:00,88.66,88.66,88.65,88.66,487800000.0
2009-11-24 11:09:00,88.66,88.665,88.66,88.665,465200002.0
2009-11-24 11:10:00,88.665,88.67,88.665,88.67,343399999.0
2009-11-24 11:11:00,88.665,88.67,88.655,88.66,602500001.0
2009-11-24 11:12:00,88.66,88.665,88.66,88.66,120400000.0
2009-11-24 11:13:00,88.66,88.67,88.66,88.665,511100001.0
2009-11-24 11:14:00,88.665,88.67,88.655,88.66,496700002.0
2009-11-24 11:15:00,88.66,88.665,88.655,88.66,648900009.0
2009-11-24 11:16:00,88.66,88.68,88.66,88.68,379000001.0
2009-11-24 11:17:00,88.68,88.68,88.66,88.665,324199999.0
2009-11-24 11:18:00,88.665,88.67,88.66,88.665,439800001.0
2009-11-24 11:19:00,88.665,88.68,88.66,88.67,435399990.0
2009-11-24 11:20:00,88.67,88.67,88.66,88.67,181100000.0
2009-11-24 11:21:00,88.67,88.69,88.66,88.66,673200001.0
2009-11-24 11:22:00,88.67,88.67,88.665,88.67,359700000.0
2009-11-24 11:23:00,88.67,88.68,88.66,88.675,414299999.0
2009-11-24 11:24:00,88.67,88.675,88.655,88.665,434000000.0
2009-11-24 11:25:00,88.67,88.67,88.655,88.66,289000000.0
2009-11-24 11:26:00,88.655,88.665,88.65,88.66,544999995.0
2009-11-24 11:27:00,88.66,88.66,88.65,88.65,366399998.0
2009-11-24 11:28:00,88.65,88.66,88.65,88.66,278099992.0
2009-11-24 11:29:00,88.66,88.67,88.66,88.67,330499990.0
2009-11-24 11:30:00,88.67,88.685,88.67,88.685,269100000.0
2009-11-24 11:31:00,88.685,88.685,88.66,88.66,402500000.0
2009-11-24 11:32:00,88.665,88.67,88.65,88.66,420199999.0
2009-11-24 11:33:00,88.66,88.66,88.62,88.625,554800000.0
2009-11-24 11:34:00,88.62,88.62,88.59,88.595,892600003.0
2009-11-24 11:35:00,88.595,88.605,88.59,88.6,704200010.0
2009-11-24 11:36:00,88.6,88.6,88.58,88.585,399500006.0
2009-11-24 11:37:00,88.58,88.595,88.575,88.58,694299998.0
2009-11-24 11:38:00,88.58,88.58,88.57,88.575,659300001.0
2009-11-24 11:39:00,88.575,88.59,88.575,88.585,332500000.0
2009-11-24 11:40:00,88.585,88.61,88.58,88.61,556900003.0
2009-11-24 11:41:00,88.605,88.63,88.6,88.63,502700001.0
2009-11-24 11:42:00,88.63,88.65,88.615,88.645,498300000.0
2009-11-24 11:43:00,88.645,88.66,88.645,88.655,683000000.0
2009-11-24 11:44:00,88.65,88.65,88.64,88.64,490200000.0
2009-11-24 11:45:00,88.64,88.65,88.63,88.645,383400001.0
2009-11-24 11:46:00,88.645,88.645,88.635,88.635,332200000.0
2009-11-24 11:47:00,88.635,88.635,88.625,88.63,414900002.0
2009-11-24 11:48:00,88.63,88.64,88.63,88.635,209400000.0
2009-11-24 11:49:00,88.63,88.635,88.63,88.635,43100000.0
2009-11-24 11:50:00,88.64,88.64,88.63,88.63,283000006.0
2009-11-24 11:51:00,88.635,88.645,88.635,88.645,243600002.0
2009-11-24 11:52:00,88.645,88.645,88.645,88.645,107000000.0
2009-11-24 11:53:00,88.645,88.65,88.64,88.65,193000002.0
2009-11-24 11:54:00,88.65,88.65,88.645,88.645,181600000.0
2009-11-24 11:55:00,88.64,88.65,88.635,88.645,355400001.0
2009-11-24 11:56:00,88.645,88.645,88.64,88.64,277000001.0
2009-11-24 11:57:00,88.64,88.64,88.6,88.6,755100000.0
2009-11-24 11:58:00,88.61,88.635,88.61,88.63,192100000.0
2009-11-24 11:59:00,88.63,88.63,88.61,88.61,366299999.0
2009-11-24 12:00:00,88.615,88.63,88.605,88.61,309700000.0
2009-11-24 12:01:00,88.61,88.64,88.605,88.635,194400000.0
2009-11-24 12:02:00,88.635,88.665,88.635,88.66,511600000.0
2009-11-24 12:03:00,88.66,88.67,88.65,88.66,302800000.0
2009-11-24 12:04:00,88.655,88.66,88.65,88.655,493700003.0
2009-11-24 12:05:00,88.655,88.655,88.65,88.65,418700003.0
2009-11-24 12:06:00,88.655,88.655,88.645,88.65,86000000.0
2009-11-24 12:07:00,88.655,88.66,88.65,88.655,118200001.0
2009-11-24 12:08:00,88.655,88.7,88.655,88.68,691200004.0
2009-11-24 12:09:00,88.68,88.68,88.675,88.68,377400000.0
2009-11-24 12:10:00,88.68,88.68,88.67,88.67,396200000.0
2009-11-24 12:11:00,88.67,88.68,88.67,88.68,652699994.0
2009-11-24 12:12:00,88.68,88.69,88.67,88.69,681500001.0
2009-11-24 12:13:00,88.69,88.69,88.685,88.69,475000000.0
2009-11-24 12:14:00,88.69,88.7,88.68,88.68,468300002.0
2009-11-24 12:15:00,88.68,88.685,88.68,88.685,245200000.0
2009-11-24 12:16:00,88.685,88.685,88.675,88.68,216199996.0
2009-11-24 12:17:00,88.68,88.685,88.67,88.68,188800000.0
2009-11-24 12:18:00,88.68,88.725,88.68,88.715,1381299990.0
2009-11-24 12:19:00,88.715,88.72,88.7,88.7,375899999.0
2009-11-24 12:20:00,88.7,88.71,88.69,88.71,481100001.0
2009-11-24 12:21:00,88.71,88.72,88.71,88.715,820199999.0
2009-11-24 12:22:00,88.71,88.72,88.7,88.7,731500000.0
2009-11-24 12:23:00,88.7,88.705,88.685,88.69,352100000.0
2009-11-24 12:24:00,88.69,88.69,88.68,88.68,474399999.0
2009-11-24 12:25:00,88.68,88.69,88.67,88.68,654199997.0
2009-11-24 12:26:00,88.675,88.68,88.67,88.68,290500000.0
2009-11-24 12:27:00,88.675,88.68,88.67,88.68,445700001.0
2009-11-24 12:28:00,88.68,88.68,88.68,88.68,211900000.0
2009-11-24 12:29:00,88.68,88.68,88.67,88.67,359700001.0
2009-11-24 12:30:00,88.67,88.68,88.67,88.67,114900000.0
2009-11-24 12:31:00,88.67,88.675,88.66,88.675,387500001.0
2009-11-24 12:32:00,88.67,88.68,88.67,88.67,643699999.0
2009-11-24 12:33:00,88.67,88.675,88.665,88.67,436500000.0
2009-11-24 12:34:00,88.675,88.68,88.67,88.68,230800000.0
2009-11-24 12:35:00,88.68,88.71,88.675,88.71,621200003.0
2009-11-24 12:36:00,88.71,88.725,88.695,88.72,539400003.0
2009-11-24 12:37:00,88.72,88.73,88.705,88.71,503800001.0
2009-11-24 12:38:00,88.71,88.715,88.71,88.71,281800000.0
2009-11-24 12:39:00,88.715,88.715,88.705,88.705,411200001.0
2009-11-24 12:40:00,88.71,88.725,88.71,88.71,495799999.0
2009-11-24 12:41:00,88.715,88.745,88.71,88.74,277300000.0
2009-11-24 12:42:00,88.75,88.76,88.74,88.76,568100002.0
2009-11-24 12:43:00,88.76,88.76,88.755,88.76,129700000.0
2009-11-24 12:44:00,88.76,88.76,88.745,88.75,543500004.0
2009-11-24 12:45:00,88.75,88.755,88.75,88.75,379000000.0
2009-11-24 12:46:00,88.75,88.75,88.735,88.745,551200002.0
2009-11-24 12:47:00,88.74,88.76,88.74,88.74,333600000.0
2009-11-24 12:48:00,88.74,88.74,88.73,88.735,458100000.0
2009-11-24 12:49:00,88.735,88.74,88.73,88.735,147500000.0
2009-11-24 12:50:00,88.735,88.74,88.705,88.71,248700000.0
2009-11-24 12:51:00,88.71,88.715,88.705,88.715,416100001.0
2009-11-24 12:52:00,88.715,88.735,88.715,88.72,285400000.0
2009-11-24 12:53:00,88.725,88.73,88.72,88.725,145500001.0
2009-11-24 12:54:00,88.725,88.725,88.715,88.715,75400000.0
2009-11-24 12:55:00,88.715,88.715,88.7,88.7,270800000.0
2009-11-24 12:56:00,88.7,88.7,88.69,88.7,78700000.0
2009-11-24 12:57:00,88.7,88.7,88.68,88.69,289200001.0
2009-11-24 12:58:00,88.69,88.69,88.675,88.685,410100006.0
2009-11-24 12:59:00,88.68,88.695,88.68,88.685,662200001.0
2009-11-24 13:00:00,88.685,88.69,88.68,88.69,475300001.0
2009-11-24 13:01:00,88.69,88.69,88.675,88.68,316600000.0
2009-11-24 13:02:00,88.685,88.69,88.68,88.68,388899999.0
2009-11-24 13:03:00,88.68,88.685,88.675,88.68,346999999.0
2009-11-24 13:04:00,88.68,88.68,88.665,88.68,471000000.0
2009-11-24 13:05:00,88.68,88.68,88.675,88.68,237500000.0
2009-11-24 13:06:00,88.685,88.69,88.685,88.685,477399999.0
2009-11-24 13:07:00,88.685,88.69,88.68,88.685,472499998.0
2009-11-24 13:08:00,88.685,88.685,88.675,88.675,465899999.0
2009-11-24 13:09:00,88.675,88.68,88.675,88.675,324600000.0
2009-11-24 13:10:00,88.68,88.69,88.68,88.69,340300000.0
2009-11-24 13:11:00,88.69,88.7,88.69,88.7,193500002.0
2009-11-24 13:12:00,88.695,88.7,88.69,88.695,247100000.0
2009-11-24 13:13:00,88.695,88.695,88.69,88.695,128500003.0
2009-11-24 13:14:00,88.695,88.7,88.69,88.695,203800002.0
2009-11-24 13:15:00,88.695,88.695,88.69,88.69,134200003.0
2009-11-24 13:16:00,88.69,88.695,88.675,88.68,398600000.0
2009-11-24 13:17:00,88.68,88.68,88.66,88.66,209800001.0
2009-11-24 13:18:00,88.66,88.675,88.66,88.67,282600003.0
2009-11-24 13:19:00,88.67,88.67,88.66,88.66,259600000.0
2009-11-24 13:20:00,88.66,88.66,88.655,88.66,235699999.0
2009-11-24 13:21:00,88.66,88.66,88.64,88.64,738699998.0
2009-11-24 13:22:00,88.64,88.64,88.63,88.64,422799999.0
2009-11-24 13:23:00,88.64,88.65,88.64,88.65,375999996.0
2009-11-24 13:24:00,88.65,88.655,88.63,88.63,996999999.0
2009-11-24 13:25:00,88.635,88.635,88.615,88.62,887500007.0
2009-11-24 13:26:00,88.62,88.63,88.62,88.62,456100001.0
2009-11-24 13:27:00,88.625,88.63,88.62,88.625,329799999.0
2009-11-24 13:28:00,88.625,88.63,88.625,88.63,279600003.0
2009-11-24 13:29:00,88.63,88.63,88.615,88.62,1244099987.0
2009-11-24 13:30:00,88.62,88.625,88.615,88.615,850100009.0
2009-11-24 13:31:00,88.62,88.63,88.615,88.63,469599997.0
2009-11-24 13:32:00,88.63,88.64,88.62,88.625,473599998.0
2009-11-24 13:33:00,88.63,88.635,88.63,88.63,169299999.0
2009-11-24 13:34:00,88.63,88.65,88.63,88.65,610799999.0
2009-11-24 13:35:00,88.645,88.66,88.645,88.655,236300000.0
2009-11-24 13:36:00,88.655,88.66,88.65,88.655,242700000.0
2009-11-24 13:37:00,88.655,88.655,88.64,88.64,251299997.0
2009-11-24 13:38:00,88.64,88.65,88.64,88.64,176100001.0
2009-11-24 13:39:00,88.64,88.65,88.64,88.64,202900000.0
2009-11-24 13:40:00,88.645,88.65,88.64,88.645,256400001.0
2009-11-24 13:41:00,88.645,88.645,88.64,88.645,219100000.0
2009-11-24 13:42:00,88.645,88.65,88.64,88.645,126199999.0
2009-11-24 13:43:00,88.645,88.65,88.645,88.65,234100000.0
2009-11-24 13:44:00,88.65,88.66,88.65,88.66,258700000.0
2009-11-24 13:45:00,88.66,88.66,88.655,88.655,220300000.0
2009-11-24 13:46:00,88.655,88.66,88.655,88.66,147100000.0
2009-11-24 13:47:00,88.66,88.66,88.66,88.66,84900000.0
2009-11-24 13:48:00,88.66,88.66,88.65,88.65,77500000.0
2009-11-24 13:49:00,88.65,88.655,88.65,88.655,199900001.0
2009-11-24 13:50:00,88.65,88.66,88.65,88.66,151700001.0
2009-11-24 13:51:00,88.66,88.66,88.65,88.65,99400000.0
2009-11-24 13:52:00,88.65,88.65,88.64,88.645,242300000.0
2009-11-24 13:53:00,88.65,88.65,88.64,88.645,126899998.0
2009-11-24 13:54:00,88.65,88.65,88.645,88.645,72500000.0
2009-11-24 13:55:00,88.65,88.65,88.64,88.64,348200000.0
2009-11-24 13:56:00,88.64,88.67,88.64,88.67,218800001.0
2009-11-24 13:57:00,88.67,88.67,88.67,88.67,133400000.0
2009-11-24 13:58:00,88.67,88.67,88.67,88.67,108300000.0
2009-11-24 13:59:00,88.67,88.675,88.665,88.665,200500000.0
2009-11-24 14:00:00,88.665,88.665,88.66,88.665,685100013.0
2009-11-24 14:01:00,88.67,88.67,88.66,88.66,504600007.0
2009-11-24 14:02:00,88.66,88.665,88.655,88.66,418100005.0
2009-11-24 14:03:00,88.66,88.66,88.66,88.66,147000000.0
2009-11-24 14:04:00,88.66,88.665,88.66,88.665,240700001.0
2009-11-24 14:05:00,88.66,88.66,88.655,88.66,186600000.0
2009-11-24 14:06:00,88.66,88.66,88.655,88.66,321900000.0
2009-11-24 14:07:00,88.66,88.66,88.655,88.655,214800000.0
2009-11-24 14:08:00,88.655,88.66,88.645,88.65,331600001.0
2009-11-24 14:09:00,88.65,88.65,88.63,88.63,803700004.0
2009-11-24 14:10:00,88.63,88.66,88.62,88.655,1008300001.0
2009-11-24 14:11:00,88.655,88.66,88.65,88.655,351800004.0
2009-11-24 14:12:00,88.655,88.655,88.64,88.65,339599997.0
2009-11-24 14:13:00,88.65,88.65,88.645,88.65,283600000.0
2009-11-24 14:14:00,88.65,88.66,88.65,88.66,350700000.0
2009-11-24 14:15:00,88.66,88.665,88.66,88.665,133400001.0
2009-11-24 14:16:00,88.665,88.67,88.66,88.67,246600004.0
2009-11-24 14:17:00,88.67,88.68,88.67,88.67,439400003.0
2009-11-24 14:18:00,88.67,88.675,88.65,88.65,626699999.0
2009-11-24 14:19:00,88.655,88.66,88.64,88.66,518600005.0
2009-11-24 14:20:00,88.66,88.67,88.645,88.67,622000000.0
2009-11-24 14:21:00,88.67,88.7,88.665,88.69,904500000.0
2009-11-24 14:22:00,88.69,88.695,88.675,88.685,853000006.0
2009-11-24 14:23:00,88.685,88.685,88.67,88.67,471699999.0
2009-11-24 14:24:00,88.67,88.67,88.65,88.65,839000000.0
2009-11-24 14:25:00,88.655,88.665,88.65,88.66,887599992.0
2009-11-24 14:26:00,88.66,88.66,88.655,88.66,446999998.0
2009-11-24 14:27:00,88.66,88.66,88.605,88.625,1125599998.0
2009-11-24 14:28:00,88.625,88.65,88.625,88.64,602300004.0
2009-11-24 14:29:00,88.64,88.65,88.625,88.64,625800001.0
2009-11-24 14:30:00,88.65,88.68,88.64,88.67,733200001.0
2009-11-24 14:31:00,88.67,88.675,88.66,88.67,336400001.0
2009-11-24 14:32:00,88.665,88.67,88.66,88.67,378599999.0
2009-11-24 14:33:00,88.68,88.68,88.67,88.675,73100000.0
2009-11-24 14:34:00,88.675,88.675,88.64,88.64,316200000.0
2009-11-24 14:35:00,88.64,88.64,88.615,88.62,750500001.0
2009-11-24 14:36:00,88.615,88.635,88.615,88.62,819400001.0
2009-11-24 14:37:00,88.625,88.63,88.615,88.63,682600000.0
2009-11-24 14:38:00,88.625,88.625,88.605,88.615,697800001.0
2009-11-24 14:39:00,88.615,88.62,88.595,88.595,928200000.0
2009-11-24 14:40:00,88.595,88.61,88.595,88.605,541400002.0
2009-11-24 14:41:00,88.605,88.62,88.605,88.61,431299997.0
2009-11-24 14:42:00,88.615,88.62,88.6,88.605,308899998.0
2009-11-24 14:43:00,88.61,88.61,88.585,88.6,894300000.0
2009-11-24 14:44:00,88.6,88.61,88.59,88.6,662199996.0
2009-11-24 14:45:00,88.6,88.61,88.585,88.585,431099999.0
2009-11-24 14:46:00,88.585,88.61,88.58,88.61,766200000.0
2009-11-24 14:47:00,88.605,88.615,88.605,88.61,463999999.0
2009-11-24 14:48:00,88.61,88.62,88.605,88.62,491900000.0
2009-11-24 14:49:00,88.62,88.63,88.615,88.625,171000000.0
2009-11-24 14:50:00,88.625,88.625,88.615,88.625,477700000.0
2009-11-24 14:51:00,88.625,88.63,88.625,88.63,131400000.0
2009-11-24 14:52:00,88.63,88.65,88.625,88.645,379100000.0
2009-11-24 14:53:00,88.645,88.66,88.64,88.64,433200000.0
2009-11-24 14:54:00,88.64,88.645,88.635,88.64,364800000.0
2009-11-24 14:55:00,88.64,88.64,88.605,88.61,500700000.0
2009-11-24 14:56:00,88.61,88.615,88.58,88.59,472099997.0
2009-11-24 14:57:00,88.59,88.59,88.58,88.59,374300000.0
2009-11-24 14:58:00,88.59,88.6,88.57,88.58,524900001.0
2009-11-24 14:59:00,88.58,88.58,88.55,88.58,456000000.0
2009-11-24 15:00:00,88.58,88.59,88.575,88.58,223300000.0
2009-11-24 15:01:00,88.58,88.58,88.56,88.57,319599997.0
2009-11-24 15:02:00,88.57,88.57,88.51,88.51,1194299992.0
2009-11-24 15:03:00,88.51,88.54,88.51,88.54,1067999997.0
2009-11-24 15:04:00,88.535,88.54,88.52,88.52,1057399998.0
2009-11-24 15:05:00,88.52,88.54,88.515,88.54,758200001.0
2009-11-24 15:06:00,88.54,88.56,88.535,88.54,656900000.0
2009-11-24 15:07:00,88.54,88.55,88.54,88.545,444400000.0
2009-11-24 15:08:00,88.545,88.545,88.53,88.535,593699999.0
2009-11-24 15:09:00,88.54,88.555,88.53,88.555,722399999.0
2009-11-24 15:10:00,88.555,88.57,88.545,88.565,439100000.0
2009-11-24 15:11:00,88.56,88.56,88.55,88.555,456099999.0
2009-11-24 15:12:00,88.555,88.56,88.55,88.55,316199998.0
2009-11-24 15:13:00,88.55,88.55,88.55,88.55,166600000.0
2009-11-24 15:14:00,88.55,88.56,88.545,88.555,478299997.0
2009-11-24 15:15:00,88.555,88.565,88.55,88.555,516999999.0
2009-11-24 15:16:00,88.555,88.56,88.545,88.55,665699999.0
2009-11-24 15:17:00,88.55,88.55,88.53,88.535,356500001.0
2009-11-24 15:18:00,88.53,88.54,88.525,88.53,582800007.0
2009-11-24 15:19:00,88.525,88.55,88.525,88.55,549600005.0
2009-11-24 15:20:00,88.555,88.565,88.53,88.535,905600005.0
2009-11-24 15:21:00,88.535,88.535,88.53,88.535,420700005.0
2009-11-24 15:22:00,88.535,88.54,88.515,88.515,411199997.0
2009-11-24 15:23:00,88.53,88.55,88.52,88.535,1120800005.0
2009-11-24 15:24:00,88.535,88.56,88.535,88.545,636099999.0
2009-11-24 15:25:00,88.545,88.55,88.54,88.55,270000000.0
2009-11-24 15:26:00,88.55,88.55,88.525,88.535,684499999.0
2009-11-24 15:27:00,88.535,88.535,88.515,88.52,864399998.0
2009-11-24 15:28:00,88.52,88.53,88.51,88.53,742999996.0
2009-11-24 15:29:00,88.53,88.55,88.52,88.55,494300000.0
2009-11-24 15:30:00,88.54,88.545,88.405,88.41,1366140004.0
2009-11-24 15:31:00,88.405,88.46,88.385,88.44,1419600011.0
2009-11-24 15:32:00,88.44,88.44,88.36,88.385,1391299993.0
2009-11-24 15:33:00,88.385,88.425,88.385,88.42,1009999998.0
2009-11-24 15:34:00,88.42,88.44,88.405,88.435,652299999.0
2009-11-24 15:35:00,88.43,88.45,88.42,88.44,750999999.0
2009-11-24 15:36:00,88.435,88.44,88.42,88.42,1184600001.0
2009-11-24 15:37:00,88.42,88.44,88.41,88.435,556999996.0
2009-11-24 15:38:00,88.435,88.445,88.435,88.44,723699998.0
2009-11-24 15:39:00,88.45,88.45,88.43,88.435,608799999.0
2009-11-24 15:40:00,88.435,88.44,88.43,88.435,1099099986.0
2009-11-24 15:41:00,88.435,88.44,88.415,88.42,996499998.0
2009-11-24 15:42:00,88.42,88.43,88.41,88.425,898599999.0
2009-11-24 15:43:00,88.425,88.425,88.39,88.4,1147999992.0
2009-11-24 15:44:00,88.4,88.42,88.39,88.42,1223999993.0
2009-11-24 15:45:00,88.42,88.43,88.39,88.39,1081699998.0
2009-11-24 15:46:00,88.39,88.41,88.39,88.395,765500001.0
2009-11-24 15:47:00,88.4,88.41,88.37,88.375,896900001.0
2009-11-24 15:48:00,88.375,88.38,88.36,88.365,935399999.0
2009-11-24 15:49:00,88.365,88.37,88.355,88.36,455199998.0
2009-11-24 15:50:00,88.36,88.365,88.35,88.365,589099999.0
2009-11-24 15:51:00,88.365,88.395,88.36,88.39,408100000.0
2009-11-24 15:52:00,88.39,88.41,88.385,88.4,376600000.0
2009-11-24 15:53:00,88.4,88.405,88.395,88.405,343600000.0
2009-11-24 15:54:00,88.405,88.405,88.385,88.395,461000002.0
2009-11-24 15:55:00,88.39,88.425,88.38,88.41,493600002.0
2009-11-24 15:56:00,88.41,88.42,88.4,88.405,346300000.0
2009-11-24 15:57:00,88.405,88.405,88.39,88.395,300600000.0
2009-11-24 15:58:00,88.395,88.4,88.39,88.4,183000000.0
2009-11-24 15:59:00,88.4,88.41,88.4,88.41,200100000.0
2009-11-24 16:00:00,88.41,88.44,88.41,88.425,407100000.0
2009-11-24 16:01:00,88.425,88.44,88.4,88.4,480400000.0
2009-11-24 16:02:00,88.4,88.42,88.395,88.41,708699999.0
2009-11-24 16:03:00,88.41,88.43,88.41,88.43,731400000.0
2009-11-24 16:04:00,88.43,88.44,88.405,88.435,553600000.0
2009-11-24 16:05:00,88.435,88.455,88.425,88.455,477200000.0
2009-11-24 16:06:00,88.455,88.455,88.45,88.45,285699999.0
2009-11-24 16:07:00,88.45,88.45,88.425,88.445,416599998.0
2009-11-24 16:08:00,88.445,88.46,88.445,88.46,511700004.0
2009-11-24 16:09:00,88.455,88.46,88.45,88.455,551800001.0
2009-11-24 16:10:00,88.455,88.455,88.45,88.455,205500000.0
2009-11-24 16:11:00,88.455,88.47,88.455,88.47,378900000.0
2009-11-24 16:12:00,88.47,88.49,88.47,88.485,467199994.0
2009-11-24 16:13:00,88.485,88.52,88.48,88.505,561299998.0
2009-11-24 16:14:00,88.505,88.51,88.475,88.5,438700000.0
2009-11-24 16:15:00,88.5,88.5,88.47,88.48,354500000.0
2009-11-24 16:16:00,88.48,88.485,88.47,88.47,207800000.0
2009-11-24 16:17:00,88.47,88.47,88.46,88.46,229800000.0
2009-11-24 16:18:00,88.465,88.48,88.465,88.475,337500000.0
2009-11-24 16:19:00,88.475,88.48,88.475,88.48,181100000.0
2009-11-24 16:20:00,88.48,88.48,88.475,88.48,196000001.0
2009-11-24 16:21:00,88.48,88.51,88.48,88.505,335100001.0
2009-11-24 16:22:00,88.505,88.51,88.5,88.51,421300001.0
2009-11-24 16:23:00,88.51,88.525,88.51,88.515,529500000.0
2009-11-24 16:24:00,88.515,88.52,88.51,88.51,176599999.0
2009-11-24 16:25:00,88.5,88.51,88.49,88.495,356500000.0
2009-11-24 16:26:00,88.495,88.495,88.48,88.485,537900003.0
2009-11-24 16:27:00,88.485,88.5,88.48,88.49,474199999.0
2009-11-24 16:28:00,88.485,88.52,88.47,88.51,618599996.0
2009-11-24 16:29:00,88.51,88.54,88.51,88.535,553100004.0
2009-11-24 16:30:00,88.535,88.54,88.5,88.5,1028399994.0
2009-11-24 16:31:00,88.5,88.515,88.495,88.51,548299998.0
2009-11-24 16:32:00,88.51,88.53,88.495,88.5,524800001.0
2009-11-24 16:33:00,88.5,88.5,88.485,88.49,642900000.0
2009-11-24 16:34:00,88.485,88.49,88.475,88.49,778800001.0
2009-11-24 16:35:00,88.485,88.52,88.48,88.515,502000001.0
2009-11-24 16:36:00,88.515,88.525,88.505,88.505,485900004.0
2009-11-24 16:37:00,88.51,88.52,88.505,88.51,573500003.0
2009-11-24 16:38:00,88.51,88.51,88.49,88.5,414100005.0
2009-11-24 16:39:00,88.5,88.5,88.48,88.485,322800002.0
2009-11-24 16:40:00,88.485,88.49,88.48,88.485,287700004.0
2009-11-24 16:41:00,88.485,88.5,88.48,88.495,332000004.0
2009-11-24 16:42:00,88.495,88.515,88.49,88.51,646899999.0
2009-11-24 16:43:00,88.51,88.51,88.5,88.505,672900000.0
2009-11-24 16:44:00,88.505,88.525,88.505,88.515,861999996.0
2009-11-24 16:45:00,88.515,88.515,88.475,88.5,795800002.0
2009-11-24 16:46:00,88.5,88.505,88.495,88.5,456200000.0
2009-11-24 16:47:00,88.505,88.52,88.485,88.49,957399997.0
2009-11-24 16:48:00,88.49,88.495,88.485,88.49,753899996.0
2009-11-24 16:49:00,88.49,88.5,88.49,88.5,514200000.0
2009-11-24 16:50:00,88.5,88.5,88.5,88.5,308200000.0
2009-11-24 16:51:00,88.5,88.5,88.48,88.495,737100001.0
2009-11-24 16:52:00,88.49,88.515,88.49,88.515,447800001.0
2009-11-24 16:53:00,88.515,88.54,88.5,88.54,434199998.0
2009-11-24 16:54:00,88.54,88.545,88.51,88.515,587700001.0
2009-11-24 16:55:00,88.515,88.52,88.495,88.51,316100001.0
2009-11-24 16:56:00,88.51,88.51,88.5,88.5,414500001.0
2009-11-24 16:57:00,88.5,88.52,88.495,88.5,682500002.0
2009-11-24 16:58:00,88.5,88.51,88.5,88.51,222999999.0
2009-11-24 16:59:00,88.51,88.525,88.495,88.495,251100001.0
2009-11-24 17:00:00,88.51,88.6,88.51,88.51,862999999.0
2009-11-24 17:01:00,88.51,88.525,88.495,88.5,775300001.0
2009-11-24 17:02:00,88.5,88.51,88.47,88.47,922900002.0
2009-11-24 17:03:00,88.47,88.52,88.465,88.505,672400000.0
2009-11-24 17:04:00,88.51,88.535,88.495,88.535,647000002.0
2009-11-24 17:05:00,88.535,88.545,88.52,88.54,968200004.0
2009-11-24 17:06:00,88.545,88.56,88.54,88.55,848000002.0
2009-11-24 17:07:00,88.55,88.56,88.54,88.555,743000001.0
2009-11-24 17:08:00,88.555,88.555,88.5,88.51,1044100001.0
2009-11-24 17:09:00,88.51,88.52,88.49,88.515,654700000.0
2009-11-24 17:10:00,88.515,88.515,88.485,88.5,676199997.0
2009-11-24 17:11:00,88.5,88.51,88.495,88.51,744199995.0
2009-11-24 17:12:00,88.51,88.52,88.505,88.515,548800005.0
2009-11-24 17:13:00,88.515,88.525,88.51,88.515,284800000.0
2009-11-24 17:14:00,88.515,88.52,88.51,88.51,332800000.0
2009-11-24 17:15:00,88.505,88.505,88.49,88.5,439100000.0
2009-11-24 17:16:00,88.5,88.505,88.485,88.495,383100000.0
2009-11-24 17:17:00,88.495,88.515,88.495,88.51,231600001.0
2009-11-24 17:18:00,88.515,88.515,88.505,88.505,173000000.0
2009-11-24 17:19:00,88.505,88.51,88.495,88.5,314200000.0
2009-11-24 17:20:00,88.5,88.505,88.48,88.48,422000000.0
2009-11-24 17:21:00,88.48,88.48,88.455,88.455,548400000.0
2009-11-24 17:22:00,88.46,88.465,88.455,88.455,957200028.0
2009-11-24 17:23:00,88.46,88.47,88.455,88.465,655000009.0
2009-11-24 17:24:00,88.465,88.47,88.45,88.45,224800003.0
2009-11-24 17:25:00,88.455,88.48,88.455,88.47,483600000.0
2009-11-24 17:26:00,88.47,88.47,88.445,88.45,577600002.0
2009-11-24 17:27:00,88.46,88.47,88.445,88.47,704200001.0
2009-11-24 17:28:00,88.47,88.475,88.45,88.455,792300004.0
2009-11-24 17:29:00,88.455,88.475,88.44,88.47,1119700007.0
2009-11-24 17:30:00,88.47,88.47,88.455,88.46,836500003.0
2009-11-24 17:31:00,88.46,88.48,88.455,88.47,629400000.0
2009-11-24 17:32:00,88.47,88.48,88.465,88.48,380399999.0
2009-11-24 17:33:00,88.475,88.48,88.47,88.48,498800002.0
2009-11-24 17:34:00,88.485,88.49,88.47,88.475,216000003.0
2009-11-24 17:35:00,88.47,88.48,88.465,88.47,476800006.0
2009-11-24 17:36:00,88.47,88.475,88.46,88.47,1016700007.0
2009-11-24 17:37:00,88.47,88.47,88.43,88.445,894400001.0
2009-11-24 17:38:00,88.445,88.45,88.44,88.44,347199999.0
2009-11-24 17:39:00,88.445,88.46,88.435,88.46,599100003.0
2009-11-24 17:40:00,88.46,88.46,88.44,88.445,675299990.0
2009-11-24 17:41:00,88.445,88.475,88.435,88.47,731700002.0
2009-11-24 17:42:00,88.47,88.475,88.46,88.465,724800005.0
2009-11-24 17:43:00,88.465,88.465,88.46,88.46,239200001.0
2009-11-24 17:44:00,88.46,88.465,88.455,88.455,328000000.0
2009-11-24 17:45:00,88.455,88.48,88.45,88.47,751700001.0
2009-11-24 17:46:00,88.47,88.495,88.47,88.495,704200004.0
2009-11-24 17:47:00,88.495,88.5,88.49,88.49,314499996.0
2009-11-24 17:48:00,88.49,88.5,88.485,88.495,453200007.0
2009-11-24 17:49:00,88.495,88.495,88.47,88.48,511599997.0
2009-11-24 17:50:00,88.48,88.5,88.48,88.49,610700007.0
2009-11-24 17:51:00,88.49,88.495,88.48,88.485,301200004.0
2009-11-24 17:52:00,88.485,88.495,88.485,88.485,390400003.0
2009-11-24 17:53:00,88.485,88.495,88.48,88.495,627400003.0
2009-11-24 17:54:00,88.495,88.505,88.49,88.5,558799999.0
2009-11-24 17:55:00,88.5,88.5,88.49,88.495,192700000.0
2009-11-24 17:56:00,88.49,88.5,88.485,88.5,524000000.0
2009-11-24 17:57:00,88.5,88.5,88.48,88.48,664800013.0
2009-11-24 17:58:00,88.485,88.51,88.48,88.505,636000003.0
2009-11-24 17:59:00,88.5,88.54,88.5,88.505,603800001.0
2009-11-24 18:00:00,88.51,88.52,88.5,88.51,903000002.0
2009-11-24 18:01:00,88.51,88.52,88.495,88.5,813300000.0
2009-11-24 18:02:00,88.5,88.5,88.49,88.5,626000001.0
2009-11-24 18:03:00,88.5,88.505,88.5,88.5,666800000.0
2009-11-24 18:04:00,88.5,88.51,88.5,88.505,649700000.0
2009-11-24 18:05:00,88.505,88.51,88.5,88.505,256100001.0
2009-11-24 18:06:00,88.505,88.505,88.5,88.5,722000003.0
2009-11-24 18:07:00,88.5,88.5,88.475,88.49,399200000.0
2009-11-24 18:08:00,88.49,88.49,88.465,88.47,673900001.0
2009-11-24 18:09:00,88.47,88.485,88.47,88.48,445400000.0
2009-11-24 18:10:00,88.48,88.48,88.465,88.465,330799999.0
2009-11-24 18:11:00,88.465,88.5,88.465,88.5,366900001.0
2009-11-24 18:12:00,88.495,88.52,88.495,88.505,747300000.0
2009-11-24 18:13:00,88.505,88.51,88.5,88.51,480900004.0
2009-11-24 18:14:00,88.51,88.53,88.505,88.525,500700005.0
2009-11-24 18:15:00,88.525,88.55,88.525,88.55,251000000.0
2009-11-24 18:16:00,88.54,88.555,88.535,88.545,579299999.0
2009-11-24 18:17:00,88.55,88.57,88.535,88.535,738900005.0
2009-11-24 18:18:00,88.535,88.54,88.52,88.525,1035899997.0
2009-11-24 18:19:00,88.53,88.545,88.525,88.54,552900000.0
2009-11-24 18:20:00,88.545,88.55,88.535,88.545,416599999.0
2009-11-24 18:21:00,88.545,88.55,88.54,88.55,491200001.0
2009-11-24 18:22:00,88.55,88.55,88.53,88.53,488999996.0
2009-11-24 18:23:00,88.53,88.54,88.525,88.535,524999992.0
2009-11-24 18:24:00,88.54,88.56,88.54,88.55,444399998.0
2009-11-24 18:25:00,88.55,88.555,88.54,88.55,509700002.0
2009-11-24 18:26:00,88.55,88.55,88.53,88.53,753699999.0
2009-11-24 18:27:00,88.53,88.54,88.53,88.54,503399988.0
2009-11-24 18:28:00,88.535,88.54,88.525,88.54,440799999.0
2009-11-24 18:29:00,88.535,88.54,88.53,88.54,435100000.0
2009-11-24 18:30:00,88.54,88.56,88.53,88.56,460600000.0
2009-11-24 18:31:00,88.56,88.565,88.55,88.555,483400001.0
2009-11-24 18:32:00,88.555,88.56,88.55,88.55,407099996.0
2009-11-24 18:33:00,88.55,88.55,88.55,88.55,321100000.0
2009-11-24 18:34:00,88.55,88.55,88.53,88.545,448600000.0
2009-11-24 18:35:00,88.545,88.555,88.505,88.505,657400000.0
2009-11-24 18:36:00,88.505,88.51,88.5,88.51,296600002.0
2009-11-24 18:37:00,88.51,88.52,88.505,88.52,532999998.0
2009-11-24 18:38:00,88.52,88.54,88.515,88.54,593400000.0
2009-11-24 18:39:00,88.54,88.545,88.54,88.54,551100000.0
2009-11-24 18:40:00,88.54,88.55,88.535,88.545,567200001.0
2009-11-24 18:41:00,88.545,88.55,88.54,88.545,223400000.0
2009-11-24 18:42:00,88.545,88.55,88.54,88.545,194300000.0
2009-11-24 18:43:00,88.545,88.55,88.54,88.54,248800003.0
2009-11-24 18:44:00,88.54,88.545,88.54,88.54,440099999.0
2009-11-24 18:45:00,88.535,88.54,88.535,88.54,384900000.0
2009-11-24 18:46:00,88.54,88.54,88.54,88.54,177800000.0
2009-11-24 18:47:00,88.54,88.54,88.535,88.54,167800000.0
2009-11-24 18:48:00,88.54,88.55,88.535,88.55,443100006.0
2009-11-24 18:49:00,88.55,88.56,88.54,88.54,251000000.0
2009-11-24 18:50:00,88.54,88.555,88.54,88.555,559000002.0
2009-11-24 18:51:00,88.555,88.555,88.545,88.555,322100000.0
2009-11-24 18:52:00,88.555,88.56,88.555,88.555,157600000.0
2009-11-24 18:53:00,88.555,88.57,88.55,88.57,424700000.0
2009-11-24 18:54:00,88.57,88.57,88.565,88.57,370000000.0
2009-11-24 18:55:00,88.57,88.61,88.57,88.61,438799999.0
2009-11-24 18:56:00,88.61,88.63,88.605,88.625,565399999.0
2009-11-24 18:57:00,88.625,88.625,88.605,88.61,689199997.0
2009-11-24 18:58:00,88.61,88.61,88.605,88.61,240600000.0
2009-11-24 18:59:00,88.61,88.61,88.58,88.58,710599990.0
2009-11-24 19:00:00,88.58,88.58,88.56,88.57,754699999.0
2009-11-24 19:01:00,88.57,88.58,88.565,88.57,774109994.0
2009-11-24 19:02:00,88.57,88.57,88.55,88.55,840549992.0
2009-11-24 19:03:00,88.55,88.555,88.54,88.55,482099998.0
2009-11-24 19:04:00,88.55,88.55,88.535,88.545,598199994.0
2009-11-24 19:05:00,88.54,88.55,88.54,88.545,207600001.0
2009-11-24 19:06:00,88.55,88.565,88.545,88.56,314700000.0
2009-11-24 19:07:00,88.56,88.56,88.55,88.555,251700000.0
2009-11-24 19:08:00,88.555,88.56,88.55,88.55,414500002.0
2009-11-24 19:09:00,88.55,88.55,88.545,88.55,307500001.0
2009-11-24 19:10:00,88.55,88.55,88.545,88.545,176500000.0
2009-11-24 19:11:00,88.545,88.55,88.54,88.55,435399994.0
2009-11-24 19:12:00,88.55,88.55,88.54,88.545,359600000.0
2009-11-24 19:13:00,88.545,88.545,88.54,88.545,134700000.0
2009-11-24 19:14:00,88.545,88.545,88.54,88.54,481899995.0
2009-11-24 19:15:00,88.54,88.545,88.535,88.545,274899998.0
2009-11-24 19:16:00,88.545,88.545,88.53,88.53,334599998.0
2009-11-24 19:17:00,88.535,88.535,88.53,88.53,250300000.0
2009-11-24 19:18:00,88.53,88.53,88.51,88.51,658099996.0
2009-11-24 19:19:00,88.51,88.53,88.505,88.525,506899996.0
2009-11-24 19:20:00,88.525,88.53,88.505,88.505,432799998.0
2009-11-24 19:21:00,88.505,88.52,88.5,88.52,386500000.0
2009-11-24 19:22:00,88.52,88.53,88.52,88.525,159300000.0
2009-11-24 19:23:00,88.525,88.53,88.525,88.525,283499996.0
2009-11-24 19:24:00,88.53,88.53,88.525,88.53,220900000.0
2009-11-24 19:25:00,88.525,88.54,88.525,88.535,467300003.0
2009-11-24 19:26:00,88.535,88.54,88.52,88.54,240999999.0
2009-11-24 19:27:00,88.54,88.54,88.535,88.535,113099999.0
2009-11-24 19:28:00,88.54,88.54,88.515,88.52,350399996.0
2009-11-24 19:29:00,88.52,88.535,88.515,88.535,1145299999.0
2009-11-24 19:30:00,88.535,88.54,88.53,88.535,516500002.0
2009-11-24 19:31:00,88.535,88.54,88.505,88.51,610499991.0
2009-11-24 19:32:00,88.51,88.525,88.51,88.52,517799999.0
2009-11-24 19:33:00,88.52,88.54,88.52,88.535,546200000.0
2009-11-24 19:34:00,88.535,88.535,88.505,88.52,587200000.0
2009-11-24 19:35:00,88.52,88.54,88.515,88.52,548200000.0
2009-11-24 19:36:00,88.52,88.52,88.52,88.52,119200000.0
2009-11-24 19:37:00,88.52,88.52,88.505,88.51,465399995.0
2009-11-24 19:38:00,88.51,88.52,88.51,88.52,171900000.0
2009-11-24 19:39:00,88.52,88.52,88.51,88.51,258999998.0
2009-11-24 19:40:00,88.51,88.52,88.505,88.52,397899984.0
2009-11-24 19:41:00,88.515,88.52,88.515,88.52,62700000.0
2009-11-24 19:42:00,88.52,88.54,88.52,88.525,312700005.0
2009-11-24 19:43:00,88.52,88.53,88.515,88.52,278700002.0
2009-11-24 19:44:00,88.525,88.535,88.525,88.53,397400001.0
2009-11-24 19:45:00,88.525,88.525,88.515,88.52,143100000.0
2009-11-24 19:46:00,88.525,88.53,88.52,88.525,296199991.0
2009-11-24 19:47:00,88.525,88.525,88.515,88.515,46400000.0
2009-11-24 19:48:00,88.51,88.51,88.505,88.505,81200000.0
2009-11-24 19:49:00,88.505,88.51,88.5,88.5,205200001.0
2009-11-24 19:50:00,88.51,88.51,88.5,88.505,190400000.0
2009-11-24 19:51:00,88.505,88.51,88.505,88.51,202400000.0
2009-11-24 19:52:00,88.51,88.51,88.5,88.505,245600001.0
2009-11-24 19:53:00,88.505,88.505,88.505,88.505,445100000.0
2009-11-24 19:54:00,88.505,88.51,88.5,88.505,155099999.0
2009-11-24 19:55:00,88.505,88.505,88.5,88.5,519900001.0
2009-11-24 19:56:00,88.5,88.51,88.5,88.51,238100006.0
2009-11-24 19:57:00,88.51,88.52,88.51,88.52,516200000.0
2009-11-24 19:58:00,88.52,88.53,88.515,88.52,328700000.0
2009-11-24 19:59:00,88.525,88.54,88.525,88.535,934399995.0
2009-11-24 20:00:00,88.535,88.54,88.53,88.53,405899998.0
2009-11-24 20:01:00,88.535,88.535,88.5,88.51,500399999.0
2009-11-24 20:02:00,88.51,88.52,88.505,88.52,469100002.0
2009-11-24 20:03:00,88.52,88.52,88.515,88.515,370600001.0
2009-11-24 20:04:00,88.515,88.52,88.505,88.51,670200002.0
2009-11-24 20:05:00,88.51,88.515,88.505,88.505,685400002.0
2009-11-24 20:06:00,88.505,88.505,88.49,88.495,704199999.0
2009-11-24 20:07:00,88.495,88.5,88.495,88.495,342500000.0
2009-11-24 20:08:00,88.495,88.495,88.485,88.485,425500001.0
2009-11-24 20:09:00,88.485,88.49,88.48,88.485,400200001.0
2009-11-24 20:10:00,88.49,88.51,88.49,88.51,423499999.0
2009-11-24 20:11:00,88.51,88.51,88.5,88.5,163800000.0
2009-11-24 20:12:00,88.5,88.5,88.49,88.495,210200002.0
2009-11-24 20:13:00,88.495,88.51,88.495,88.505,373800000.0
2009-11-24 20:14:00,88.505,88.51,88.5,88.51,262400000.0
2009-11-24 20:15:00,88.505,88.52,88.495,88.5,594400002.0
2009-11-24 20:16:00,88.5,88.5,88.485,88.485,395900002.0
2009-11-24 20:17:00,88.485,88.495,88.485,88.495,304300000.0
2009-11-24 20:18:00,88.495,88.51,88.49,88.51,435299997.0
2009-11-24 20:19:00,88.51,88.51,88.5,88.5,478800004.0
2009-11-24 20:20:00,88.505,88.51,88.5,88.51,175399996.0
2009-11-24 20:21:00,88.51,88.51,88.49,88.49,837199991.0
2009-11-24 20:22:00,88.49,88.5,88.49,88.495,905399984.0
2009-11-24 20:23:00,88.5,88.505,88.49,88.49,705599994.0
2009-11-24 20:24:00,88.49,88.515,88.485,88.505,468200001.0
2009-11-24 20:25:00,88.505,88.505,88.5,88.5,363199994.0
2009-11-24 20:26:00,88.5,88.505,88.5,88.5,168899998.0
2009-11-24 20:27:00,88.5,88.505,88.5,88.505,135500000.0
2009-11-24 20:28:00,88.505,88.52,88.505,88.515,132699999.0
2009-11-24 20:29:00,88.515,88.515,88.515,88.515,111000000.0
2009-11-24 20:30:00,88.515,88.52,88.51,88.51,229000001.0
2009-11-24 20:31:00,88.51,88.51,88.5,88.505,306100000.0
2009-11-24 20:32:00,88.505,88.505,88.5,88.505,106200002.0
2009-11-24 20:33:00,88.505,88.51,88.5,88.51,153100000.0
2009-11-24 20:34:00,88.51,88.54,88.505,88.54,867700004.0
2009-11-24 20:35:00,88.535,88.55,88.525,88.525,298099998.0
2009-11-24 20:36:00,88.53,88.535,88.53,88.53,295200000.0
2009-11-24 20:37:00,88.53,88.535,88.53,88.535,236600000.0
2009-11-24 20:38:00,88.535,88.535,88.53,88.53,196000000.0
2009-11-24 20:39:00,88.54,88.54,88.515,88.525,242400000.0
2009-11-24 20:40:00,88.52,88.525,88.52,88.525,205600000.0
2009-11-24 20:41:00,88.52,88.525,88.5,88.505,269200000.0
2009-11-24 20:42:00,88.505,88.505,88.49,88.5,468500000.0
2009-11-24 20:43:00,88.5,88.5,88.485,88.485,655000005.0
2009-11-24 20:44:00,88.485,88.485,88.47,88.475,599200002.0
2009-11-24 20:45:00,88.485,88.485,88.465,88.47,496500002.0
2009-11-24 20:46:00,88.47,88.47,88.47,88.47,60000000.0
2009-11-24 20:47:00,88.47,88.48,88.47,88.475,154999999.0
2009-11-24 20:48:00,88.48,88.48,88.47,88.475,158599999.0
2009-11-24 20:49:00,88.47,88.475,88.47,88.475,141000000.0
2009-11-24 20:50:00,88.47,88.48,88.47,88.475,189100000.0
2009-11-24 20:51:00,88.475,88.475,88.475,88.475,55200000.0
2009-11-24 20:52:00,88.475,88.475,88.46,88.46,358600007.0
2009-11-24 20:53:00,88.46,88.46,88.46,88.46,256100001.0
2009-11-24 20:54:00,88.46,88.47,88.46,88.47,156000000.0
2009-11-24 20:55:00,88.47,88.475,88.465,88.47,377400001.0
2009-11-24 20:56:00,88.47,88.47,88.46,88.46,699700007.0
2009-11-24 20:57:00,88.46,88.465,88.43,88.43,777400000.0
2009-11-24 20:58:00,88.43,88.44,88.43,88.44,362300001.0
2009-11-24 20:59:00,88.44,88.46,88.435,88.455,410400001.0
2009-11-24 21:00:00,88.455,88.465,88.435,88.465,893899998.0
2009-11-24 21:01:00,88.465,88.475,88.46,88.465,433300000.0
2009-11-24 21:02:00,88.465,88.465,88.46,88.46,502799996.0
2009-11-24 21:03:00,88.46,88.46,88.45,88.45,483700000.0
2009-11-24 21:04:00,88.45,88.455,88.45,88.45,242400002.0
2009-11-24 21:05:00,88.45,88.46,88.45,88.46,462000000.0
2009-11-24 21:06:00,88.455,88.47,88.45,88.465,474200000.0
2009-11-24 21:07:00,88.465,88.465,88.45,88.465,867700000.0
2009-11-24 21:08:00,88.465,88.47,88.465,88.47,663800012.0
2009-11-24 21:09:00,88.47,88.505,88.47,88.505,741500002.0
2009-11-24 21:10:00,88.505,88.505,88.5,88.505,393100002.0
2009-11-24 21:11:00,88.505,88.52,88.495,88.51,571800001.0
2009-11-24 21:12:00,88.51,88.51,88.49,88.49,421800002.0
2009-11-24 21:13:00,88.49,88.49,88.45,88.47,1396300007.0
2009-11-24 21:14:00,88.47,88.47,88.465,88.465,444900001.0
2009-11-24 21:15:00,88.465,88.475,88.46,88.46,701000013.0
2009-11-24 21:16:00,88.46,88.46,88.45,88.455,459600000.0
2009-11-24 21:17:00,88.455,88.465,88.45,88.45,664100000.0
2009-11-24 21:18:00,88.445,88.45,88.44,88.45,470199999.0
2009-11-24 21:19:00,88.45,88.455,88.44,88.45,616300005.0
2009-11-24 21:20:00,88.45,88.455,88.435,88.445,412699986.0
2009-11-24 21:21:00,88.445,88.465,88.445,88.46,687299986.0
2009-11-24 21:22:00,88.455,88.465,88.45,88.465,609899999.0
2009-11-24 21:23:00,88.465,88.465,88.46,88.465,155700000.0
2009-11-24 21:24:00,88.465,88.475,88.465,88.475,443399997.0
2009-11-24 21:25:00,88.475,88.485,88.47,88.48,628699980.0
2009-11-24 21:26:00,88.48,88.48,88.47,88.47,334900001.0
2009-11-24 21:27:00,88.47,88.48,88.47,88.48,570300004.0
2009-11-24 21:28:00,88.48,88.48,88.48,88.48,119700000.0
2009-11-24 21:29:00,88.48,88.48,88.475,88.475,62400000.0
2009-11-24 21:30:00,88.475,88.475,88.475,88.475,253200007.0
2009-11-24 21:31:00,88.48,88.505,88.475,88.5,477500004.0
2009-11-24 21:32:00,88.505,88.505,88.495,88.495,395399999.0
2009-11-24 21:33:00,88.495,88.5,88.485,88.495,353700002.0
2009-11-24 21:34:00,88.495,88.495,88.49,88.495,324400001.0
2009-11-24 21:35:00,88.495,88.5,88.49,88.495,240699999.0
2009-11-24 21:36:00,88.5,88.5,88.48,88.48,297599998.0
2009-11-24 21:37:00,88.48,88.48,88.475,88.48,363799997.0
2009-11-24 21:38:00,88.48,88.495,88.48,88.49,465999991.0
2009-11-24 21:39:00,88.49,88.495,88.475,88.485,398699994.0
2009-11-24 21:40:00,88.485,88.485,88.48,88.485,320600001.0
2009-11-24 21:41:00,88.48,88.485,88.475,88.475,245600000.0
2009-11-24 21:42:00,88.475,88.48,88.475,88.475,457800001.0
2009-11-24 21:43:00,88.475,88.475,88.47,88.475,275299998.0
2009-11-24 21:44:00,88.47,88.48,88.47,88.48,497799993.0
2009-11-24 21:45:00,88.48,88.5,88.48,88.48,488000001.0
2009-11-24 21:46:00,88.48,88.48,88.48,88.48,123800000.0
2009-11-24 21:47:00,88.48,88.48,88.475,88.48,260200001.0
2009-11-24 21:48:00,88.48,88.48,88.47,88.47,60700000.0
2009-11-24 21:49:00,88.465,88.48,88.46,88.48,209400000.0
2009-11-24 21:50:00,88.475,88.475,88.475,88.475,67500000.0
2009-11-24 21:51:00,88.475,88.5,88.475,88.495,442099996.0
2009-11-24 21:52:00,88.51,88.525,88.51,88.51,429900001.0
2009-11-24 21:53:00,88.51,88.52,88.51,88.52,782499997.0
2009-11-24 21:54:00,88.52,88.55,88.52,88.54,938400010.0
2009-11-24 21:55:00,88.535,88.575,88.53,88.545,1217200005.0
2009-11-24 21:56:00,88.545,88.545,88.54,88.54,650400022.0
2009-11-24 21:57:00,88.545,88.56,88.54,88.56,606000007.0
2009-11-24 21:58:00,88.55,88.555,88.545,88.55,584000009.0
2009-11-24 21:59:00,88.55,88.56,88.525,88.525,835100001.0
2009-11-24 22:00:00,88.525,88.545,88.525,88.545,438700001.0
2009-11-24 22:01:00,88.545,88.555,88.54,88.555,272400000.0
2009-11-24 22:02:00,88.55,88.555,88.55,88.555,30800000.0
2009-11-24 22:03:00,88.555,88.56,88.555,88.555,91200001.0
2009-11-24 22:04:00,88.555,88.57,88.555,88.555,239400001.0
2009-11-24 22:05:00,88.55,88.555,88.55,88.55,110200000.0
2009-11-24 22:06:00,88.55,88.55,88.54,88.545,129600000.0
2009-11-24 22:07:00,88.545,88.545,88.53,88.535,229400000.0
2009-11-24 22:08:00,88.535,88.54,88.53,88.53,155200000.0
2009-11-24 22:09:00,88.53,88.53,88.52,88.53,109200000.0
2009-11-24 22:10:00,88.53,88.53,88.52,88.525,284700000.0
2009-11-24 22:11:00,88.525,88.54,88.52,88.53,355800000.0
2009-11-24 22:12:00,88.525,88.53,88.52,88.53,605700008.0
2009-11-24 22:13:00,88.53,88.545,88.53,88.54,543500000.0
2009-11-24 22:14:00,88.535,88.545,88.535,88.545,211700000.0
2009-11-24 22:15:00,88.545,88.545,88.535,88.535,197800000.0
2009-11-24 22:16:00,88.535,88.535,88.53,88.53,111900000.0
2009-11-24 22:17:00,88.53,88.53,88.52,88.525,407700000.0
2009-11-24 22:18:00,88.525,88.535,88.525,88.535,104300000.0
2009-11-24 22:19:00,88.54,88.55,88.54,88.54,208999999.0
2009-11-24 22:20:00,88.54,88.58,88.54,88.545,427200000.0
2009-11-24 22:21:00,88.545,88.55,88.54,88.545,258500000.0
2009-11-24 22:22:00,88.545,88.545,88.545,88.545,146300000.0
2009-11-24 22:23:00,88.55,88.55,88.545,88.55,64500000.0
2009-11-24 22:24:00,88.545,88.545,88.545,88.545,44200000.0
2009-11-24 22:25:00,88.545,88.545,88.53,88.535,285299998.0
2009-11-24 22:26:00,88.535,88.54,88.535,88.535,197100000.0
2009-11-24 22:27:00,88.535,88.54,88.535,88.535,202000000.0
2009-11-24 22:28:00,88.535,88.545,88.535,88.545,182900000.0
2009-11-24 22:29:00,88.545,88.55,88.54,88.545,149400000.0
2009-11-24 22:30:00,88.54,88.54,88.535,88.535,410500000.0
2009-11-24 22:31:00,88.535,88.54,88.535,88.54,155400000.0
2009-11-24 22:32:00,88.54,88.54,88.535,88.535,64000000.0
2009-11-24 22:33:00,88.535,88.54,88.53,88.535,368300001.0
2009-11-24 22:34:00,88.535,88.555,88.535,88.55,170400000.0
2009-11-24 22:35:00,88.55,88.55,88.545,88.55,89900001.0
2009-11-24 22:36:00,88.55,88.55,88.545,88.55,76200001.0
2009-11-24 22:37:00,88.55,88.55,88.55,88.55,12800000.0
2009-11-24 22:38:00,88.555,88.56,88.545,88.55,335700002.0
2009-11-24 22:39:00,88.545,88.55,88.54,88.55,164800000.0
2009-11-24 22:40:00,88.55,88.55,88.54,88.54,331100000.0
2009-11-24 22:41:00,88.54,88.545,88.54,88.545,185599999.0
2009-11-24 22:42:00,88.55,88.55,88.525,88.53,364500001.0
2009-11-24 22:43:00,88.53,88.53,88.525,88.525,168500000.0
2009-11-24 22:44:00,88.53,88.53,88.515,88.525,163400000.0
2009-11-24 22:45:00,88.525,88.525,88.52,88.525,83200000.0
2009-11-24 22:46:00,88.525,88.53,88.515,88.53,127700000.0
2009-11-24 22:47:00,88.525,88.53,88.515,88.525,209000000.0
2009-11-24 22:48:00,88.525,88.525,88.515,88.525,132400000.0
2009-11-24 22:49:00,88.525,88.525,88.52,88.52,76000000.0
2009-11-24 22:50:00,88.52,88.52,88.51,88.52,264300000.0
2009-11-24 22:51:00,88.515,88.52,88.51,88.52,291400000.0
2009-11-24 22:52:00,88.525,88.53,88.52,88.525,264700000.0
2009-11-24 22:53:00,88.52,88.53,88.52,88.53,88600000.0
2009-11-24 22:54:00,88.545,88.545,88.53,88.53,236499999.0
2009-11-24 22:55:00,88.535,88.54,88.53,88.535,166400000.0
2009-11-24 22:56:00,88.535,88.535,88.53,88.53,119200000.0
2009-11-24 22:57:00,88.53,88.535,88.52,88.52,213600000.0
2009-11-24 22:58:00,88.52,88.535,88.52,88.525,343400000.0
2009-11-24 22:59:00,88.525,88.53,88.525,88.525,206200000.0
2009-11-24 23:00:00,88.525,88.53,88.52,88.53,103900000.0
2009-11-24 23:01:00,88.53,88.53,88.52,88.53,35900000.0
2009-11-24 23:02:00,88.53,88.53,88.53,88.53,2600000.0
2009-11-24 23:03:00,88.525,88.535,88.525,88.53,42300000.0
2009-11-24 23:04:00,88.53,88.54,88.525,88.525,47400000.0
2009-11-24 23:05:00,88.52,88.525,88.52,88.52,49600000.0
2009-11-24 23:06:00,88.52,88.52,88.52,88.52,43200000.0
2009-11-24 23:07:00,88.52,88.525,88.52,88.52,72900000.0
2009-11-24 23:08:00,88.52,88.53,88.52,88.52,95800000.0
2009-11-24 23:09:00,88.525,88.53,88.52,88.53,96800000.0
2009-11-24 23:10:00,88.53,88.54,88.53,88.535,44300000.0
2009-11-24 23:11:00,88.54,88.54,88.53,88.53,51200000.0
2009-11-24 23:12:00,88.53,88.55,88.53,88.54,61800000.0
2009-11-24 23:13:00,88.54,88.54,88.54,88.54,46400000.0
2009-11-24 23:14:00,88.54,88.54,88.54,88.54,24300000.0
2009-11-24 23:15:00,88.545,88.545,88.54,88.545,48700000.0
2009-11-24 23:16:00,88.55,88.55,88.55,88.55,16000000.0
2009-11-24 23:17:00,88.55,88.55,88.55,88.55,67200000.0
2009-11-24 23:18:00,88.55,88.565,88.55,88.555,133900000.0
2009-11-24 23:19:00,88.55,88.555,88.55,88.555,48200000.0
2009-11-24 23:20:00,88.555,88.555,88.54,88.545,139700000.0
2009-11-24 23:21:00,88.55,88.56,88.545,88.56,59500000.0
2009-11-24 23:22:00,88.56,88.56,88.555,88.56,16800000.0
2009-11-24 23:23:00,88.56,88.56,88.56,88.56,5900000.0
2009-11-24 23:24:00,88.56,88.56,88.55,88.555,35500000.0
2009-11-24 23:25:00,88.55,88.555,88.55,88.555,175800000.0
2009-11-24 23:26:00,88.555,88.555,88.555,88.555,516300000.0
2009-11-24 23:27:00,88.555,88.555,88.55,88.555,552600000.0
2009-11-24 23:28:00,88.555,88.555,88.55,88.55,49200000.0
2009-11-24 23:29:00,88.55,88.555,88.53,88.53,51200000.0
2009-11-24 23:30:00,88.535,88.545,88.535,88.54,237000000.0
2009-11-24 23:31:00,88.54,88.555,88.54,88.545,141000000.0
2009-11-24 23:32:00,88.545,88.555,88.54,88.555,48400000.0
2009-11-24 23:33:00,88.56,88.565,88.55,88.55,50100000.0
2009-11-24 23:34:00,88.55,88.565,88.55,88.55,117400001.0
2009-11-24 23:35:00,88.55,88.57,88.55,88.55,134700001.0
2009-11-24 23:36:00,88.555,88.555,88.55,88.55,96400000.0
2009-11-24 23:37:00,88.491,88.495,88.491,88.493,74499999.0
2009-11-24 23:38:00,88.545,88.545,88.535,88.545,74499999.0
2009-11-24 23:39:00,88.545,88.55,88.545,88.545,37800000.0
2009-11-24 23:40:00,88.54,88.54,88.54,88.54,40800000.0
2009-11-24 23:41:00,88.54,88.55,88.54,88.54,104199999.0
2009-11-24 23:42:00,88.54,88.54,88.54,88.54,4800000.0
2009-11-24 23:43:00,88.54,88.54,88.535,88.54,40400000.0
2009-11-24 23:44:00,88.54,88.55,88.535,88.535,328600005.0
2009-11-24 23:45:00,88.535,88.54,88.53,88.535,482999998.0
2009-11-24 23:46:00,88.535,88.56,88.535,88.56,172800000.0
2009-11-24 23:47:00,88.56,88.565,88.555,88.555,144399997.0
2009-11-24 23:48:00,88.555,88.555,88.555,88.555,6900000.0
2009-11-24 23:49:00,88.555,88.555,88.54,88.54,187800000.0
2009-11-24 23:50:00,88.54,88.54,88.51,88.52,476600000.0
2009-11-24 23:51:00,88.525,88.525,88.52,88.52,152000000.0
2009-11-24 23:52:00,88.52,88.52,88.51,88.52,76900000.0
2009-11-24 23:53:00,88.52,88.525,88.52,88.52,150400000.0
2009-11-24 23:54:00,88.52,88.52,88.5,88.5,632300000.0
2009-11-24 23:55:00,88.5,88.51,88.5,88.505,113600000.0
2009-11-24 23:56:00,88.505,88.505,88.49,88.495,126800000.0
2009-11-24 23:57:00,88.495,88.51,88.49,88.505,203600000.0
2009-11-24 23:58:00,88.5,88.51,88.5,88.5,384000000.0
2009-11-24 23:59:00,88.5,88.505,88.485,88.485,301200000.0
2009-11-25 00:00:00,88.485,88.495,88.48,88.48,51000000.0
2009-11-25 00:01:00,88.485,88.485,88.48,88.485,23000000.0
2009-11-25 00:02:00,88.49,88.49,88.485,88.485,62400000.0
2009-11-25 00:03:00,88.485,88.49,88.485,88.49,205900000.0
2009-11-25 00:04:00,88.49,88.495,88.48,88.485,100250000.0
2009-11-25 00:05:00,88.485,88.49,88.485,88.49,17800000.0
2009-11-25 00:06:00,88.49,88.49,88.485,88.485,45300000.0
2009-11-25 00:07:00,88.512,88.516,88.509,88.509,27150000.0
2009-11-25 00:08:00,88.513,88.513,88.509,88.509,27150000.0
2009-11-25 00:09:00,88.485,88.485,88.48,88.48,27150000.0
2009-11-25 00:10:00,88.48,88.48,88.45,88.465,35300000.0
2009-11-25 00:11:00,88.47,88.48,88.47,88.48,41600000.0
2009-11-25 00:12:00,88.48,88.48,88.48,88.48,3600000.0
2009-11-25 00:13:00,88.48,88.5,88.48,88.49,85700000.0
2009-11-25 00:14:00,88.49,88.505,88.49,88.5,35400000.0
2009-11-25 00:15:00,88.5,88.515,88.5,88.51,109500000.0
2009-11-25 00:16:00,88.51,88.53,88.5,88.515,141700000.0
2009-11-25 00:17:00,88.52,88.53,88.505,88.505,135000000.0
2009-11-25 00:18:00,88.505,88.505,88.505,88.505,23000000.0
2009-11-25 00:19:00,88.505,88.505,88.505,88.505,19000000.0
2009-11-25 00:20:00,88.505,88.505,88.505,88.505,23000000.0
2009-11-25 00:21:00,88.505,88.505,88.505,88.505,6900000.0
2009-11-25 00:22:00,88.505,88.505,88.505,88.505,44500000.0
2009-11-25 00:23:00,88.505,88.505,88.495,88.495,123600000.0
2009-11-25 00:24:00,88.495,88.505,88.495,88.505,90900000.0
2009-11-25 00:25:00,88.505,88.505,88.495,88.495,270300000.0
2009-11-25 00:26:00,88.495,88.495,88.485,88.485,125200000.0
2009-11-25 00:27:00,88.485,88.505,88.485,88.495,65300000.0
2009-11-25 00:28:00,88.495,88.495,88.495,88.495,63900000.0
2009-11-25 00:29:00,88.495,88.495,88.45,88.485,208950002.0
2009-11-25 00:30:00,88.485,88.5,88.485,88.485,328300000.0
2009-11-25 00:31:00,88.485,88.49,88.48,88.48,46000000.0
2009-11-25 00:32:00,88.48,88.48,88.48,88.48,31700000.0
2009-11-25 00:33:00,88.48,88.495,88.48,88.49,164300000.0
2009-11-25 00:34:00,88.49,88.495,88.49,88.49,210400000.0
2009-11-25 00:35:00,88.49,88.49,88.49,88.49,247600000.0
2009-11-25 00:36:00,88.49,88.49,88.49,88.49,161100000.0
2009-11-25 00:37:00,88.49,88.495,88.49,88.495,89900000.0
2009-11-25 00:38:00,88.495,88.495,88.485,88.485,112900000.0
2009-11-25 00:39:00,88.485,88.495,88.485,88.49,69600000.0
2009-11-25 00:40:00,88.49,88.49,88.49,88.49,37600000.0
2009-11-25 00:41:00,88.49,88.49,88.485,88.485,152100000.0
2009-11-25 00:42:00,88.49,88.49,88.49,88.49,1000000.0
2009-11-25 00:43:00,88.485,88.485,88.485,88.485,51500000.0
2009-11-25 00:44:00,88.49,88.49,88.49,88.49,12400000.0
2009-11-25 00:45:00,88.49,88.49,88.455,88.485,293200000.0
2009-11-25 00:46:00,88.485,88.51,88.485,88.49,89200000.0
2009-11-25 00:47:00,88.495,88.51,88.495,88.51,24800000.0
2009-11-25 00:48:00,88.5,88.515,88.5,88.51,52200000.0
2009-11-25 00:49:00,88.505,88.51,88.505,88.505,18900000.0
2009-11-25 00:50:00,88.51,88.51,88.51,88.51,12600000.0
2009-11-25 00:51:00,88.51,88.515,88.5,88.505,265099999.0
2009-11-25 00:52:00,88.51,88.51,88.505,88.51,26300000.0
2009-11-25 00:53:00,88.51,88.515,88.51,88.51,83200000.0
2009-11-25 00:54:00,88.51,88.51,88.51,88.51,32000000.0
2009-11-25 00:55:00,88.51,88.51,88.51,88.51,4800000.0
2009-11-25 00:56:00,88.51,88.51,88.51,88.51,4800000.0
2009-11-25 00:57:00,88.51,88.51,88.51,88.51,9600000.0
2009-11-25 00:58:00,88.51,88.51,88.51,88.51,1000000.0
2009-11-25 00:59:00,88.505,88.505,88.505,88.505,4000000.0
2009-11-25 01:00:00,88.505,88.51,88.5,88.505,172300000.0
2009-11-25 01:01:00,88.505,88.51,88.49,88.49,161100000.0
2009-11-25 01:02:00,88.495,88.495,88.49,88.495,59700000.0
2009-11-25 01:03:00,88.495,88.495,88.495,88.495,3200000.0
2009-11-25 01:04:00,88.495,88.515,88.49,88.505,206300001.0
2009-11-25 01:05:00,88.505,88.515,88.5,88.515,166900001.0
2009-11-25 01:06:00,88.515,88.52,88.515,88.515,154200000.0
2009-11-25 01:07:00,88.515,88.52,88.51,88.515,108699999.0
2009-11-25 01:08:00,88.515,88.515,88.515,88.515,58600000.0
2009-11-25 01:09:00,88.515,88.515,88.515,88.515,91800000.0
2009-11-25 01:10:00,88.515,88.52,88.515,88.52,282300001.0
2009-11-25 01:11:00,88.515,88.52,88.515,88.52,75599999.0
2009-11-25 01:12:00,88.52,88.52,88.52,88.52,48000000.0
2009-11-25 01:13:00,88.52,88.52,88.52,88.52,30400000.0
2009-11-25 01:14:00,88.52,88.52,88.52,88.52,10400000.0
2009-11-25 01:15:00,88.52,88.535,88.52,88.53,78800000.0
2009-11-25 01:16:00,88.535,88.545,88.53,88.53,161600001.0
2009-11-25 01:17:00,88.54,88.55,88.54,88.545,387599997.0
2009-11-25 01:18:00,88.54,88.555,88.54,88.555,184100000.0
2009-11-25 01:19:00,88.555,88.555,88.55,88.555,359900000.0
2009-11-25 01:20:00,88.555,88.555,88.55,88.55,148900000.0
2009-11-25 01:21:00,88.555,88.555,88.55,88.55,42700000.0
2009-11-25 01:22:00,88.55,88.55,88.53,88.53,193899998.0
2009-11-25 01:23:00,88.53,88.53,88.53,88.53,37700000.0
2009-11-25 01:24:00,88.525,88.53,88.525,88.53,54200000.0
2009-11-25 01:25:00,88.53,88.53,88.525,88.53,63500000.0
2009-11-25 01:26:00,88.53,88.53,88.53,88.53,8000000.0
2009-11-25 01:27:00,88.53,88.53,88.525,88.53,126000000.0
2009-11-25 01:28:00,88.53,88.53,88.53,88.53,192000000.0
2009-11-25 01:29:00,88.53,88.53,88.525,88.53,179100000.0
2009-11-25 01:30:00,88.53,88.53,88.525,88.53,86300000.0
2009-11-25 01:31:00,88.525,88.55,88.525,88.535,202600000.0
2009-11-25 01:32:00,88.535,88.535,88.53,88.535,119600000.0
2009-11-25 01:33:00,88.535,88.535,88.535,88.535,224000000.0
2009-11-25 01:34:00,88.535,88.55,88.535,88.55,126800000.0
2009-11-25 01:35:00,88.55,88.56,88.535,88.545,354700002.0
2009-11-25 01:36:00,88.55,88.55,88.545,88.55,164600000.0
2009-11-25 01:37:00,88.55,88.55,88.545,88.55,203500001.0
2009-11-25 01:38:00,88.55,88.57,88.545,88.565,387700000.0
2009-11-25 01:39:00,88.565,88.58,88.565,88.57,108400001.0
2009-11-25 01:40:00,88.58,88.615,88.58,88.595,51400000.0
2009-11-25 01:41:00,88.595,88.595,88.57,88.57,71800000.0
2009-11-25 01:42:00,88.57,88.57,88.57,88.57,43200000.0
2009-11-25 01:43:00,88.57,88.575,88.565,88.57,75000000.0
2009-11-25 01:44:00,88.57,88.575,88.55,88.555,128100000.0
2009-11-25 01:45:00,88.555,88.555,88.54,88.55,180400000.0
2009-11-25 01:46:00,88.555,88.575,88.55,88.575,127700000.0
2009-11-25 01:47:00,88.58,88.585,88.565,88.585,273100000.0
2009-11-25 01:48:00,88.585,88.595,88.585,88.585,239200000.0
2009-11-25 01:49:00,88.585,88.615,88.58,88.615,430400002.0
2009-11-25 01:50:00,88.615,88.615,88.59,88.615,214400001.0
2009-11-25 01:51:00,88.615,88.615,88.605,88.61,16200000.0
2009-11-25 01:52:00,88.61,88.61,88.59,88.59,154300000.0
2009-11-25 01:53:00,88.595,88.595,88.585,88.59,240700000.0
2009-11-25 01:54:00,88.585,88.595,88.585,88.59,120900000.0
2009-11-25 01:55:00,88.59,88.59,88.59,88.59,48000000.0
2009-11-25 01:56:00,88.59,88.595,88.59,88.595,83200000.0
2009-11-25 01:57:00,88.595,88.605,88.59,88.6,181200001.0
2009-11-25 01:58:00,88.6,88.6,88.595,88.6,101600000.0
2009-11-25 01:59:00,88.6,88.61,88.595,88.6,35200000.0
2009-11-25 02:00:00,88.6,88.605,88.585,88.585,94300000.0
2009-11-25 02:01:00,88.585,88.62,88.585,88.62,392600001.0
2009-11-25 02:02:00,88.62,88.625,88.615,88.62,242200001.0
2009-11-25 02:03:00,88.62,88.62,88.605,88.61,209600001.0
2009-11-25 02:04:00,88.61,88.61,88.585,88.595,209700001.0
2009-11-25 02:05:00,88.595,88.605,88.595,88.6,280699998.0
2009-11-25 02:06:00,88.6,88.605,88.59,88.59,81300000.0
2009-11-25 02:07:00,88.595,88.61,88.59,88.6,187800000.0
2009-11-25 02:08:00,88.595,88.595,88.57,88.57,299500001.0
2009-11-25 02:09:00,88.57,88.575,88.56,88.56,153400000.0
2009-11-25 02:10:00,88.56,88.57,88.56,88.565,238000000.0
2009-11-25 02:11:00,88.56,88.565,88.56,88.56,119600000.0
2009-11-25 02:12:00,88.56,88.57,88.54,88.54,383400000.0
2009-11-25 02:13:00,88.54,88.55,88.54,88.54,91800000.0
2009-11-25 02:14:00,88.54,88.55,88.535,88.55,184400001.0
2009-11-25 02:15:00,88.55,88.55,88.55,88.55,78800000.0
2009-11-25 02:16:00,88.55,88.55,88.53,88.55,194400000.0
2009-11-25 02:17:00,88.55,88.56,88.55,88.55,68200000.0
2009-11-25 02:18:00,88.555,88.555,88.55,88.55,31400000.0
2009-11-25 02:19:00,88.55,88.55,88.545,88.545,15100000.0
2009-11-25 02:20:00,88.545,88.55,88.54,88.545,168800000.0
2009-11-25 02:21:00,88.54,88.545,88.54,88.54,243600001.0
2009-11-25 02:22:00,88.54,88.545,88.54,88.545,180300000.0
2009-11-25 02:23:00,88.545,88.545,88.535,88.535,293700000.0
2009-11-25 02:24:00,88.535,88.54,88.535,88.54,222100000.0
2009-11-25 02:25:00,88.54,88.54,88.535,88.54,268599999.0
2009-11-25 02:26:00,88.54,88.54,88.535,88.54,142500001.0
2009-11-25 02:27:00,88.545,88.545,88.54,88.54,111400000.0
2009-11-25 02:28:00,88.545,88.545,88.54,88.54,52700000.0
2009-11-25 02:29:00,88.54,88.545,88.53,88.545,285200000.0
2009-11-25 02:30:00,88.545,88.545,88.535,88.54,124200000.0
2009-11-25 02:31:00,88.54,88.54,88.505,88.515,465299999.0
2009-11-25 02:32:00,88.515,88.53,88.505,88.525,313999999.0
2009-11-25 02:33:00,88.525,88.525,88.515,88.515,129000000.0
2009-11-25 02:34:00,88.515,88.52,88.515,88.52,160900001.0
2009-11-25 02:35:00,88.52,88.52,88.515,88.515,160700001.0
2009-11-25 02:36:00,88.51,88.515,88.505,88.515,405799999.0
2009-11-25 02:37:00,88.515,88.515,88.5,88.5,327299998.0
2009-11-25 02:38:00,88.505,88.505,88.47,88.48,439300001.0
2009-11-25 02:39:00,88.475,88.485,88.475,88.485,367600000.0
2009-11-25 02:40:00,88.49,88.5,88.485,88.495,363400000.0
2009-11-25 02:41:00,88.495,88.495,88.485,88.49,166700000.0
2009-11-25 02:42:00,88.49,88.495,88.485,88.49,262800000.0
2009-11-25 02:43:00,88.49,88.49,88.48,88.485,192800000.0
2009-11-25 02:44:00,88.485,88.51,88.485,88.5,457500000.0
2009-11-25 02:45:00,88.505,88.51,88.495,88.5,270000000.0
2009-11-25 02:46:00,88.495,88.5,88.495,88.5,243400000.0
2009-11-25 02:47:00,88.5,88.5,88.48,88.48,428100000.0
2009-11-25 02:48:00,88.48,88.485,88.48,88.48,195900000.0
2009-11-25 02:49:00,88.48,88.48,88.47,88.475,208900000.0
2009-11-25 02:50:00,88.475,88.48,88.47,88.475,185600000.0
2009-11-25 02:51:00,88.475,88.49,88.475,88.49,188800000.0
2009-11-25 02:52:00,88.49,88.505,88.49,88.505,164300000.0
2009-11-25 02:53:00,88.505,88.51,88.5,88.5,167600000.0
2009-11-25 02:54:00,88.505,88.505,88.475,88.48,416000000.0
2009-11-25 02:55:00,88.48,88.485,88.465,88.48,494000000.0
2009-11-25 02:56:00,88.48,88.49,88.465,88.465,451100000.0
2009-11-25 02:57:00,88.465,88.465,88.43,88.44,322600000.0
2009-11-25 02:58:00,88.445,88.47,88.445,88.47,348100000.0
2009-11-25 02:59:00,88.47,88.47,88.47,88.47,28000000.0
2009-11-25 03:00:00,88.47,88.48,88.435,88.45,102800000.0
2009-11-25 03:01:00,88.445,88.45,88.435,88.445,311900001.0
2009-11-25 03:02:00,88.445,88.445,88.385,88.435,439000002.0
2009-11-25 03:03:00,88.435,88.435,88.36,88.375,759200000.0
2009-11-25 03:04:00,88.37,88.4,88.36,88.39,325000000.0
2009-11-25 03:05:00,88.39,88.43,88.39,88.43,212600000.0
2009-11-25 03:06:00,88.43,88.435,88.37,88.37,296100000.0
2009-11-25 03:07:00,88.37,88.39,88.36,88.375,291100000.0
2009-11-25 03:08:00,88.37,88.395,88.365,88.395,152200000.0
2009-11-25 03:09:00,88.395,88.4,88.39,88.395,216100000.0
2009-11-25 03:10:00,88.395,88.4,88.385,88.385,82300000.0
2009-11-25 03:11:00,88.385,88.385,88.37,88.38,134500000.0
2009-11-25 03:12:00,88.385,88.395,88.385,88.395,36100000.0
2009-11-25 03:13:00,88.395,88.41,88.385,88.4,169800000.0
2009-11-25 03:14:00,88.4,88.4,88.385,88.385,235700000.0
2009-11-25 03:15:00,88.385,88.385,88.365,88.365,144400000.0
2009-11-25 03:16:00,88.365,88.37,88.365,88.37,109400000.0
2009-11-25 03:17:00,88.37,88.375,88.36,88.365,118400000.0
2009-11-25 03:18:00,88.37,88.375,88.36,88.36,286200000.0
2009-11-25 03:19:00,88.365,88.37,88.36,88.37,198600000.0
2009-11-25 03:20:00,88.37,88.37,88.315,88.32,323700000.0
2009-11-25 03:21:00,88.315,88.34,88.305,88.34,657199996.0
2009-11-25 03:22:00,88.34,88.36,88.33,88.33,373400000.0
2009-11-25 03:23:00,88.33,88.33,88.325,88.325,169100000.0
2009-11-25 03:24:00,88.33,88.355,88.33,88.35,133600000.0
2009-11-25 03:25:00,88.345,88.36,88.335,88.34,223700000.0
2009-11-25 03:26:00,88.345,88.355,88.33,88.34,117400000.0
2009-11-25 03:27:00,88.345,88.35,88.34,88.34,164600000.0
2009-11-25 03:28:00,88.345,88.36,88.34,88.36,70400000.0
2009-11-25 03:29:00,88.355,88.355,88.35,88.355,72500000.0
2009-11-25 03:30:00,88.355,88.36,88.345,88.355,239100000.0
2009-11-25 03:31:00,88.355,88.36,88.335,88.355,332700000.0
2009-11-25 03:32:00,88.355,88.36,88.35,88.36,167400000.0
2009-11-25 03:33:00,88.36,88.37,88.36,88.365,172800000.0
2009-11-25 03:34:00,88.365,88.37,88.36,88.37,124400000.0
2009-11-25 03:35:00,88.37,88.395,88.37,88.39,140200000.0
2009-11-25 03:36:00,88.39,88.4,88.37,88.37,241000000.0
2009-11-25 03:37:00,88.365,88.37,88.355,88.355,266700000.0
2009-11-25 03:38:00,88.355,88.355,88.335,88.35,547800000.0
2009-11-25 03:39:00,88.35,88.36,88.345,88.355,109200000.0
2009-11-25 03:40:00,88.355,88.36,88.345,88.36,209700000.0
2009-11-25 03:41:00,88.355,88.36,88.33,88.33,199900000.0
2009-11-25 03:42:00,88.33,88.33,88.295,88.295,809300006.0
2009-11-25 03:43:00,88.295,88.3,88.23,88.23,860499995.0
2009-11-25 03:44:00,88.23,88.26,88.215,88.26,404800000.0
2009-11-25 03:45:00,88.265,88.27,88.25,88.27,342200001.0
2009-11-25 03:46:00,88.265,88.28,88.26,88.27,202900000.0
2009-11-25 03:47:00,88.27,88.3,88.27,88.3,216600000.0
2009-11-25 03:48:00,88.3,88.3,88.29,88.295,160400000.0
2009-11-25 03:49:00,88.3,88.3,88.29,88.295,270400000.0
2009-11-25 03:50:00,88.295,88.305,88.295,88.3,127400000.0
2009-11-25 03:51:00,88.3,88.305,88.3,88.3,74200000.0
2009-11-25 03:52:00,88.3,88.305,88.29,88.305,138900000.0
2009-11-25 03:53:00,88.305,88.305,88.29,88.29,94000000.0
2009-11-25 03:54:00,88.285,88.285,88.255,88.285,237100001.0
2009-11-25 03:55:00,88.285,88.285,88.26,88.26,58600000.0
2009-11-25 03:56:00,88.26,88.27,88.26,88.27,62800000.0
2009-11-25 03:57:00,88.27,88.28,88.27,88.275,118100000.0
2009-11-25 03:58:00,88.275,88.275,88.27,88.27,42100000.0
2009-11-25 03:59:00,88.265,88.265,88.25,88.25,175900000.0
2009-11-25 04:00:00,88.255,88.255,88.24,88.245,209800000.0
2009-11-25 04:01:00,88.245,88.25,88.24,88.245,204600000.0
2009-11-25 04:02:00,88.245,88.25,88.225,88.23,308200000.0
2009-11-25 04:03:00,88.23,88.23,88.22,88.23,174200000.0
2009-11-25 04:04:00,88.23,88.23,88.21,88.21,251700000.0
2009-11-25 04:05:00,88.215,88.23,88.2,88.23,405200000.0
2009-11-25 04:06:00,88.23,88.23,88.22,88.23,244100000.0
2009-11-25 04:07:00,88.23,88.23,88.22,88.225,207700000.0
2009-11-25 04:08:00,88.23,88.255,88.225,88.255,219900000.0
2009-11-25 04:09:00,88.26,88.26,88.245,88.25,194400000.0
2009-11-25 04:10:00,88.25,88.25,88.24,88.24,44700000.0
2009-11-25 04:11:00,88.24,88.245,88.24,88.245,75700000.0
2009-11-25 04:12:00,88.24,88.245,88.235,88.24,117200000.0
2009-11-25 04:13:00,88.24,88.24,88.23,88.24,98600000.0
2009-11-25 04:14:00,88.24,88.24,88.235,88.24,43100000.0
2009-11-25 04:15:00,88.245,88.25,88.24,88.25,180400000.0
2009-11-25 04:16:00,88.245,88.245,88.22,88.23,200300000.0
2009-11-25 04:17:00,88.23,88.23,88.22,88.22,41300000.0
2009-11-25 04:18:00,88.22,88.23,88.21,88.215,135500000.0
2009-11-25 04:19:00,88.215,88.23,88.215,88.22,175000000.0
2009-11-25 04:20:00,88.22,88.24,88.22,88.23,201300000.0
2009-11-25 04:21:00,88.235,88.265,88.235,88.26,281300000.0
2009-11-25 04:22:00,88.26,88.27,88.26,88.26,109200000.0
2009-11-25 04:23:00,88.26,88.26,88.255,88.26,26900001.0
2009-11-25 04:24:00,88.26,88.26,88.23,88.24,168400000.0
2009-11-25 04:25:00,88.24,88.245,88.23,88.245,142500000.0
2009-11-25 04:26:00,88.26,88.27,88.255,88.26,72000000.0
2009-11-25 04:27:00,88.26,88.26,88.25,88.26,84500000.0
2009-11-25 04:28:00,88.26,88.265,88.255,88.265,83300000.0
2009-11-25 04:29:00,88.275,88.3,88.275,88.29,355900000.0
2009-11-25 04:30:00,88.29,88.29,88.275,88.28,164800000.0
2009-11-25 04:31:00,88.275,88.275,88.255,88.26,206900000.0
2009-11-25 04:32:00,88.26,88.27,88.26,88.265,241900000.0
2009-11-25 04:33:00,88.265,88.265,88.26,88.265,8900000.0
2009-11-25 04:34:00,88.27,88.27,88.26,88.26,88000000.0
2009-11-25 04:35:00,88.26,88.26,88.25,88.255,37600000.0
2009-11-25 04:36:00,88.255,88.26,88.25,88.25,85700000.0
2009-11-25 04:37:00,88.25,88.26,88.25,88.255,235400000.0
2009-11-25 04:38:00,88.255,88.265,88.255,88.265,50600001.0
2009-11-25 04:39:00,88.26,88.27,88.26,88.26,40400000.0
2009-11-25 04:40:00,88.26,88.26,88.26,88.26,39800000.0
2009-11-25 04:41:00,88.265,88.265,88.265,88.265,3000000.0
2009-11-25 04:42:00,88.26,88.27,88.26,88.27,78500000.0
2009-11-25 04:43:00,88.27,88.27,88.27,88.27,4700000.0
2009-11-25 04:44:00,88.27,88.27,88.26,88.26,54500000.0
2009-11-25 04:45:00,88.265,88.265,88.26,88.26,79400000.0
2009-11-25 04:46:00,88.26,88.27,88.26,88.27,133100000.0
2009-11-25 04:47:00,88.27,88.28,88.27,88.28,131100000.0
2009-11-25 04:48:00,88.28,88.285,88.28,88.285,42100000.0
2009-11-25 04:49:00,88.28,88.3,88.28,88.295,283500001.0
2009-11-25 04:50:00,88.295,88.295,88.285,88.29,134400000.0
2009-11-25 04:51:00,88.29,88.31,88.29,88.31,391700000.0
2009-11-25 04:52:00,88.31,88.315,88.305,88.31,243900000.0
2009-11-25 04:53:00,88.31,88.32,88.3,88.32,352300000.0
2009-11-25 04:54:00,88.32,88.33,88.32,88.33,117900000.0
2009-11-25 04:55:00,88.33,88.34,88.325,88.33,642000004.0
2009-11-25 04:56:00,88.33,88.33,88.32,88.33,232900000.0
2009-11-25 04:57:00,88.335,88.345,88.325,88.33,310400000.0
2009-11-25 04:58:00,88.33,88.33,88.31,88.32,230500000.0
2009-11-25 04:59:00,88.32,88.32,88.32,88.32,66600000.0
2009-11-25 05:00:00,88.32,88.33,88.32,88.33,135400000.0
2009-11-25 05:01:00,88.33,88.33,88.32,88.32,175000000.0
2009-11-25 05:02:00,88.32,88.32,88.315,88.315,62600000.0
2009-11-25 05:03:00,88.32,88.32,88.305,88.305,297000001.0
2009-11-25 05:04:00,88.305,88.31,88.305,88.31,144600000.0
2009-11-25 05:05:00,88.31,88.31,88.31,88.31,49100000.0
2009-11-25 05:06:00,88.31,88.31,88.31,88.31,35500000.0
2009-11-25 05:07:00,88.31,88.31,88.3,88.31,195300000.0
2009-11-25 05:08:00,88.31,88.31,88.305,88.305,52500000.0
2009-11-25 05:09:00,88.305,88.305,88.28,88.29,278200001.0
2009-11-25 05:10:00,88.29,88.29,88.285,88.29,114700000.0
2009-11-25 05:11:00,88.29,88.31,88.29,88.305,102500000.0
2009-11-25 05:12:00,88.305,88.31,88.305,88.31,42800000.0
2009-11-25 05:13:00,88.31,88.31,88.305,88.31,151700000.0
2009-11-25 05:14:00,88.31,88.32,88.31,88.315,31200000.0
2009-11-25 05:15:00,88.315,88.315,88.3,88.3,193700000.0
2009-11-25 05:16:00,88.3,88.3,88.29,88.295,108600000.0
2009-11-25 05:17:00,88.295,88.295,88.285,88.29,64400000.0
2009-11-25 05:18:00,88.29,88.295,88.285,88.285,104000000.0
2009-11-25 05:19:00,88.29,88.29,88.285,88.285,64800000.0
2009-11-25 05:20:00,88.285,88.29,88.285,88.29,24400000.0
2009-11-25 05:21:00,88.285,88.285,88.285,88.285,20900000.0
2009-11-25 05:22:00,88.285,88.285,88.285,88.285,14100000.0
2009-11-25 05:23:00,88.285,88.29,88.285,88.29,71400000.0
2009-11-25 05:24:00,88.295,88.295,88.285,88.285,89200000.0
2009-11-25 05:25:00,88.285,88.29,88.28,88.28,120100000.0
2009-11-25 05:26:00,88.28,88.28,88.275,88.28,176699999.0
2009-11-25 05:27:00,88.28,88.28,88.27,88.27,247900000.0
2009-11-25 05:28:00,88.27,88.28,88.27,88.275,112200000.0
2009-11-25 05:29:00,88.275,88.275,88.27,88.27,200000000.0
2009-11-25 05:30:00,88.27,88.27,88.26,88.26,181000000.0
2009-11-25 05:31:00,88.265,88.27,88.265,88.27,291900000.0
2009-11-25 05:32:00,88.27,88.27,88.27,88.27,213900000.0
2009-11-25 05:33:00,88.265,88.265,88.255,88.265,406800002.0
2009-11-25 05:34:00,88.265,88.27,88.26,88.265,277100000.0
2009-11-25 05:35:00,88.265,88.27,88.26,88.265,235699998.0
2009-11-25 05:36:00,88.265,88.27,88.265,88.27,98700000.0
2009-11-25 05:37:00,88.27,88.28,88.27,88.27,167399999.0
2009-11-25 05:38:00,88.265,88.27,88.265,88.27,24700000.0
2009-11-25 05:39:00,88.27,88.27,88.26,88.265,103200000.0
2009-11-25 05:40:00,88.265,88.285,88.265,88.28,70600000.0
2009-11-25 05:41:00,88.275,88.275,88.27,88.27,49900000.0
2009-11-25 05:42:00,88.27,88.275,88.27,88.27,68700000.0
2009-11-25 05:43:00,88.275,88.29,88.275,88.28,113200000.0
2009-11-25 05:44:00,88.28,88.28,88.27,88.28,49300000.0
2009-11-25 05:45:00,88.28,88.28,88.265,88.27,58200000.0
2009-11-25 05:46:00,88.27,88.27,88.265,88.27,34900000.0
2009-11-25 05:47:00,88.27,88.275,88.27,88.275,37900000.0
2009-11-25 05:48:00,88.275,88.28,88.275,88.28,25200000.0
2009-11-25 05:49:00,88.285,88.29,88.27,88.27,234100000.0
2009-11-25 05:50:00,88.27,88.28,88.26,88.275,166300000.0
2009-11-25 05:51:00,88.275,88.28,88.27,88.275,128700000.0
2009-11-25 05:52:00,88.275,88.28,88.27,88.28,58000000.0
2009-11-25 05:53:00,88.275,88.28,88.27,88.28,133500000.0
2009-11-25 05:54:00,88.28,88.28,88.275,88.28,61800000.0
2009-11-25 05:55:00,88.28,88.28,88.275,88.275,49600000.0
2009-11-25 05:56:00,88.275,88.28,88.275,88.28,47900000.0
2009-11-25 05:57:00,88.28,88.28,88.27,88.27,93200000.0
2009-11-25 05:58:00,88.265,88.27,88.265,88.27,59899999.0
2009-11-25 05:59:00,88.27,88.27,88.27,88.27,45700000.0
2009-11-25 06:00:00,88.27,88.27,88.27,88.27,7400000.0
2009-11-25 06:01:00,88.27,88.27,88.265,88.27,39700000.0
2009-11-25 06:02:00,88.27,88.27,88.27,88.27,83600000.0
2009-11-25 06:03:00,88.275,88.275,88.27,88.27,21000000.0
2009-11-25 06:04:00,88.27,88.27,88.255,88.255,135200001.0
2009-11-25 06:05:00,88.255,88.265,88.255,88.265,109400000.0
2009-11-25 06:06:00,88.265,88.265,88.255,88.255,292400000.0
2009-11-25 06:07:00,88.255,88.26,88.25,88.25,176100000.0
2009-11-25 06:08:00,88.25,88.26,88.25,88.255,164800000.0
2009-11-25 06:09:00,88.255,88.26,88.25,88.255,244500000.0
2009-11-25 06:10:00,88.255,88.26,88.255,88.26,186100001.0
2009-11-25 06:11:00,88.26,88.265,88.26,88.26,73900000.0
2009-11-25 06:12:00,88.26,88.26,88.255,88.26,156500000.0
2009-11-25 06:13:00,88.26,88.27,88.26,88.27,140100000.0
2009-11-25 06:14:00,88.275,88.275,88.27,88.27,53400000.0
2009-11-25 06:15:00,88.27,88.275,88.255,88.26,136300000.0
2009-11-25 06:16:00,88.26,88.26,88.26,88.26,64000000.0
2009-11-25 06:17:00,88.26,88.26,88.26,88.26,25200000.0
2009-11-25 06:18:00,88.26,88.275,88.26,88.27,183100000.0
2009-11-25 06:19:00,88.27,88.28,88.265,88.27,134900000.0
2009-11-25 06:20:00,88.27,88.28,88.27,88.28,275599999.0
2009-11-25 06:21:00,88.28,88.28,88.265,88.27,92200000.0
2009-11-25 06:22:00,88.27,88.28,88.27,88.28,113000000.0
2009-11-25 06:23:00,88.275,88.29,88.275,88.28,162200000.0
2009-11-25 06:24:00,88.28,88.285,88.28,88.285,99200000.0
2009-11-25 06:25:00,88.285,88.285,88.28,88.28,98700000.0
2009-11-25 06:26:00,88.28,88.29,88.275,88.275,120400000.0
2009-11-25 06:27:00,88.275,88.295,88.275,88.295,171500000.0
2009-11-25 06:28:00,88.29,88.305,88.285,88.3,508800000.0
2009-11-25 06:29:00,88.3,88.32,88.29,88.295,335900001.0
2009-11-25 06:30:00,88.295,88.305,88.295,88.3,163700000.0
2009-11-25 06:31:00,88.3,88.31,88.3,88.305,148300000.0
2009-11-25 06:32:00,88.305,88.315,88.305,88.31,89300000.0
2009-11-25 06:33:00,88.31,88.32,88.31,88.32,197299999.0
2009-11-25 06:34:00,88.32,88.33,88.32,88.33,236000000.0
2009-11-25 06:35:00,88.33,88.35,88.32,88.34,452800000.0
2009-11-25 06:36:00,88.34,88.35,88.33,88.345,151600000.0
2009-11-25 06:37:00,88.345,88.345,88.32,88.33,360300006.0
2009-11-25 06:38:00,88.33,88.33,88.325,88.325,50500000.0
2009-11-25 06:39:00,88.325,88.325,88.32,88.32,106800000.0
2009-11-25 06:40:00,88.32,88.32,88.31,88.315,150100000.0
2009-11-25 06:41:00,88.315,88.315,88.305,88.31,44300000.0
2009-11-25 06:42:00,88.31,88.31,88.305,88.305,56500000.0
2009-11-25 06:43:00,88.305,88.315,88.305,88.31,208600001.0
2009-11-25 06:44:00,88.315,88.315,88.305,88.31,200299999.0
2009-11-25 06:45:00,88.31,88.31,88.3,88.3,95700000.0
2009-11-25 06:46:00,88.3,88.3,88.295,88.295,315200000.0
2009-11-25 06:47:00,88.3,88.31,88.295,88.3,314600000.0
2009-11-25 06:48:00,88.3,88.31,88.3,88.305,57800000.0
2009-11-25 06:49:00,88.305,88.31,88.305,88.31,44000000.0
2009-11-25 06:50:00,88.31,88.31,88.3,88.305,96100000.0
2009-11-25 06:51:00,88.305,88.305,88.295,88.295,24200000.0
2009-11-25 06:52:00,88.295,88.3,88.295,88.3,164700000.0
2009-11-25 06:53:00,88.3,88.3,88.3,88.3,89700000.0
2009-11-25 06:54:00,88.3,88.3,88.3,88.3,87800000.0
2009-11-25 06:55:00,88.3,88.3,88.3,88.3,135200000.0
2009-11-25 06:56:00,88.3,88.315,88.3,88.31,143600000.0
2009-11-25 06:57:00,88.31,88.31,88.285,88.29,146200000.0
2009-11-25 06:58:00,88.29,88.29,88.265,88.265,175300000.0
2009-11-25 06:59:00,88.27,88.28,88.26,88.27,437300000.0
2009-11-25 07:00:00,88.27,88.28,88.27,88.28,160300000.0
2009-11-25 07:01:00,88.28,88.28,88.27,88.27,116400000.0
2009-11-25 07:02:00,88.27,88.275,88.27,88.275,72500000.0
2009-11-25 07:03:00,88.28,88.28,88.28,88.28,29000000.0
2009-11-25 07:04:00,88.275,88.285,88.275,88.285,24900000.0
2009-11-25 07:05:00,88.28,88.28,88.28,88.28,348100000.0
2009-11-25 07:06:00,88.28,88.285,88.28,88.285,290300000.0
2009-11-25 07:07:00,88.285,88.29,88.27,88.275,207900000.0
2009-11-25 07:08:00,88.275,88.28,88.27,88.28,175900000.0
2009-11-25 07:09:00,88.28,88.28,88.26,88.27,330100000.0
2009-11-25 07:10:00,88.27,88.3,88.265,88.3,74900000.0
2009-11-25 07:11:00,88.3,88.31,88.29,88.295,251000000.0
2009-11-25 07:12:00,88.295,88.3,88.28,88.29,261600000.0
2009-11-25 07:13:00,88.29,88.3,88.29,88.295,144100000.0
2009-11-25 07:14:00,88.295,88.3,88.29,88.3,83200000.0
2009-11-25 07:15:00,88.3,88.32,88.295,88.315,262700002.0
2009-11-25 07:16:00,88.315,88.32,88.305,88.31,202200000.0
2009-11-25 07:17:00,88.31,88.31,88.3,88.305,82000000.0
2009-11-25 07:18:00,88.32,88.33,88.305,88.305,96499999.0
2009-11-25 07:19:00,88.31,88.31,88.305,88.31,40400000.0
2009-11-25 07:20:00,88.305,88.305,88.3,88.3,95900000.0
2009-11-25 07:21:00,88.3,88.33,88.3,88.33,111000000.0
2009-11-25 07:22:00,88.33,88.33,88.315,88.33,180000001.0
2009-11-25 07:23:00,88.33,88.34,88.33,88.33,91900000.0
2009-11-25 07:24:00,88.33,88.33,88.33,88.33,98700000.0
2009-11-25 07:25:00,88.33,88.33,88.32,88.32,234799999.0
2009-11-25 07:26:00,88.32,88.32,88.295,88.3,250100000.0
2009-11-25 07:27:00,88.3,88.305,88.29,88.29,165900000.0
2009-11-25 07:28:00,88.29,88.295,88.29,88.29,333200000.0
2009-11-25 07:29:00,88.29,88.3,88.29,88.3,45700000.0
2009-11-25 07:30:00,88.3,88.32,88.3,88.31,116300000.0
2009-11-25 07:31:00,88.31,88.315,88.31,88.315,150100000.0
2009-11-25 07:32:00,88.315,88.315,88.31,88.315,350300000.0
2009-11-25 07:33:00,88.31,88.33,88.305,88.315,408700001.0
2009-11-25 07:34:00,88.315,88.315,88.31,88.31,74400000.0
2009-11-25 07:35:00,88.31,88.32,88.31,88.32,243200000.0
2009-11-25 07:36:00,88.32,88.32,88.31,88.315,144700000.0
2009-11-25 07:37:00,88.315,88.315,88.3,88.31,155300000.0
2009-11-25 07:38:00,88.31,88.31,88.3,88.305,112700000.0
2009-11-25 07:39:00,88.305,88.31,88.3,88.3,105300000.0
2009-11-25 07:40:00,88.3,88.3,88.295,88.3,138099999.0
2009-11-25 07:41:00,88.3,88.32,88.3,88.32,129000000.0
2009-11-25 07:42:00,88.32,88.32,88.31,88.31,461600000.0
2009-11-25 07:43:00,88.315,88.315,88.315,88.315,61100000.0
2009-11-25 07:44:00,88.315,88.315,88.31,88.31,128900000.0
2009-11-25 07:45:00,88.31,88.31,88.295,88.305,99100000.0
2009-11-25 07:46:00,88.305,88.305,88.3,88.3,127600000.0
2009-11-25 07:47:00,88.3,88.305,88.3,88.305,40200000.0
2009-11-25 07:48:00,88.305,88.315,88.3,88.31,112700000.0
2009-11-25 07:49:00,88.31,88.315,88.31,88.31,41400000.0
2009-11-25 07:50:00,88.31,88.32,88.31,88.32,271600000.0
2009-11-25 07:51:00,88.32,88.32,88.31,88.315,121700000.0
2009-11-25 07:52:00,88.31,88.34,88.31,88.33,208700000.0
2009-11-25 07:53:00,88.33,88.33,88.315,88.32,178400000.0
2009-11-25 07:54:00,88.32,88.33,88.315,88.325,284400000.0
2009-11-25 07:55:00,88.325,88.33,88.32,88.325,277900000.0
2009-11-25 07:56:00,88.33,88.335,88.33,88.335,31800000.0
2009-11-25 07:57:00,88.335,88.345,88.33,88.33,128100000.0
2009-11-25 07:58:00,88.335,88.355,88.33,88.35,159800000.0
2009-11-25 07:59:00,88.35,88.35,88.345,88.35,104700000.0
2009-11-25 08:00:00,88.35,88.36,88.345,88.345,153500000.0
2009-11-25 08:01:00,88.345,88.36,88.34,88.35,270500000.0
2009-11-25 08:02:00,88.35,88.36,88.35,88.35,340000000.0
2009-11-25 08:03:00,88.35,88.36,88.345,88.355,232400000.0
2009-11-25 08:04:00,88.355,88.36,88.35,88.35,275000000.0
2009-11-25 08:05:00,88.35,88.36,88.35,88.36,318000000.0
2009-11-25 08:06:00,88.36,88.4,88.355,88.39,261200000.0
2009-11-25 08:07:00,88.39,88.4,88.39,88.395,165400000.0
2009-11-25 08:08:00,88.395,88.395,88.37,88.38,338100000.0
2009-11-25 08:09:00,88.375,88.39,88.37,88.39,232000000.0
2009-11-25 08:10:00,88.39,88.395,88.385,88.385,80400000.0
2009-11-25 08:11:00,88.385,88.385,88.355,88.36,250900000.0
2009-11-25 08:12:00,88.36,88.36,88.35,88.36,224600000.0
2009-11-25 08:13:00,88.36,88.36,88.35,88.36,180000000.0
2009-11-25 08:14:00,88.36,88.365,88.36,88.36,88500000.0
2009-11-25 08:15:00,88.355,88.355,88.34,88.34,173500000.0
2009-11-25 08:16:00,88.34,88.345,88.33,88.33,173500000.0
2009-11-25 08:17:00,88.33,88.335,88.325,88.33,520300001.0
2009-11-25 08:18:00,88.33,88.33,88.325,88.325,222300000.0
2009-11-25 08:19:00,88.325,88.33,88.32,88.325,193400001.0
2009-11-25 08:20:00,88.325,88.325,88.315,88.315,234200000.0
2009-11-25 08:21:00,88.31,88.31,88.285,88.3,645999997.0
2009-11-25 08:22:00,88.3,88.3,88.285,88.285,744899993.0
2009-11-25 08:23:00,88.285,88.295,88.28,88.29,664400001.0
2009-11-25 08:24:00,88.295,88.295,88.28,88.29,718899997.0
2009-11-25 08:25:00,88.29,88.295,88.285,88.295,233900000.0
2009-11-25 08:26:00,88.295,88.32,88.285,88.31,401900000.0
2009-11-25 08:27:00,88.31,88.33,88.305,88.33,207300000.0
2009-11-25 08:28:00,88.33,88.33,88.32,88.32,252000000.0
2009-11-25 08:29:00,88.32,88.33,88.315,88.33,317900000.0
2009-11-25 08:30:00,88.33,88.35,88.33,88.35,277000000.0
2009-11-25 08:31:00,88.355,88.36,88.335,88.34,193500000.0
2009-11-25 08:32:00,88.325,88.33,88.315,88.32,170499999.0
2009-11-25 08:33:00,88.32,88.34,88.32,88.32,53300000.0
2009-11-25 08:34:00,88.32,88.32,88.29,88.295,475599999.0
2009-11-25 08:35:00,88.295,88.35,88.295,88.35,238100001.0
2009-11-25 08:36:00,88.355,88.385,88.355,88.38,235699999.0
2009-11-25 08:37:00,88.375,88.375,88.36,88.36,167600000.0
2009-11-25 08:38:00,88.36,88.36,88.33,88.335,175600000.0
2009-11-25 08:39:00,88.335,88.365,88.335,88.365,94700000.0
2009-11-25 08:40:00,88.365,88.37,88.365,88.365,60600000.0
2009-11-25 08:41:00,88.365,88.365,88.365,88.365,7600000.0
2009-11-25 08:42:00,88.36,88.37,88.35,88.36,189799998.0
2009-11-25 08:43:00,88.36,88.36,88.32,88.33,214600000.0
2009-11-25 08:44:00,88.33,88.35,88.325,88.35,123700000.0
2009-11-25 08:45:00,88.35,88.36,88.345,88.35,101200000.0
2009-11-25 08:46:00,88.345,88.35,88.345,88.345,40400000.0
2009-11-25 08:47:00,88.345,88.345,88.345,88.345,33000000.0
2009-11-25 08:48:00,88.35,88.36,88.35,88.36,35400000.0
2009-11-25 08:49:00,88.355,88.355,88.35,88.35,31000000.0
2009-11-25 08:50:00,88.355,88.355,88.325,88.325,123899999.0
2009-11-25 08:51:00,88.325,88.33,88.325,88.33,90599999.0
2009-11-25 08:52:00,88.33,88.34,88.32,88.33,43200000.0
2009-11-25 08:53:00,88.33,88.335,88.31,88.32,75000000.0
2009-11-25 08:54:00,88.32,88.32,88.305,88.32,101600000.0
2009-11-25 08:55:00,88.32,88.33,88.32,88.32,145900000.0
2009-11-25 08:56:00,88.32,88.33,88.285,88.295,248540002.0
2009-11-25 08:57:00,88.29,88.29,88.275,88.29,334299999.0
2009-11-25 08:58:00,88.29,88.29,88.285,88.29,32600000.0
2009-11-25 08:59:00,88.285,88.315,88.27,88.315,238000000.0
2009-11-25 09:00:00,88.315,88.315,88.255,88.26,546300002.0
2009-11-25 09:01:00,88.26,88.29,88.26,88.29,224400000.0
2009-11-25 09:02:00,88.29,88.3,88.29,88.29,514200003.0
2009-11-25 09:03:00,88.295,88.295,88.27,88.275,397500000.0
2009-11-25 09:04:00,88.28,88.285,88.275,88.285,163300000.0
2009-11-25 09:05:00,88.285,88.31,88.285,88.305,630300004.0
2009-11-25 09:06:00,88.32,88.32,88.3,88.3,312299999.0
2009-11-25 09:07:00,88.3,88.32,88.3,88.3,324600001.0
2009-11-25 09:08:00,88.3,88.32,88.3,88.32,463499999.0
2009-11-25 09:09:00,88.32,88.36,88.32,88.36,592299996.0
2009-11-25 09:10:00,88.355,88.36,88.34,88.345,428100000.0
2009-11-25 09:11:00,88.345,88.36,88.34,88.34,260499999.0
2009-11-25 09:12:00,88.34,88.34,88.335,88.335,192200000.0
2009-11-25 09:13:00,88.335,88.36,88.335,88.36,896800000.0
2009-11-25 09:14:00,88.36,88.36,88.34,88.345,170700000.0
2009-11-25 09:15:00,88.345,88.36,88.34,88.36,612000000.0
2009-11-25 09:16:00,88.36,88.37,88.355,88.37,131799999.0
2009-11-25 09:17:00,88.37,88.375,88.365,88.375,136900000.0
2009-11-25 09:18:00,88.375,88.38,88.36,88.365,440499997.0
2009-11-25 09:19:00,88.365,88.365,88.36,88.365,109800000.0
2009-11-25 09:20:00,88.365,88.37,88.35,88.36,529900000.0
2009-11-25 09:21:00,88.36,88.37,88.355,88.36,317399999.0
2009-11-25 09:22:00,88.36,88.37,88.35,88.365,223500000.0
2009-11-25 09:23:00,88.365,88.37,88.33,88.34,644600001.0
2009-11-25 09:24:00,88.33,88.345,88.33,88.345,153200003.0
2009-11-25 09:25:00,88.345,88.35,88.34,88.34,27400000.0
2009-11-25 09:26:00,88.34,88.34,88.33,88.33,120600000.0
2009-11-25 09:27:00,88.33,88.335,88.33,88.335,27000000.0
2009-11-25 09:28:00,88.325,88.33,88.315,88.325,357799998.0
2009-11-25 09:29:00,88.325,88.365,88.325,88.365,338600000.0
2009-11-25 09:30:00,88.365,88.375,88.355,88.37,540700000.0
2009-11-25 09:31:00,88.375,88.38,88.37,88.375,327400001.0
2009-11-25 09:32:00,88.375,88.38,88.355,88.38,400299995.0
2009-11-25 09:33:00,88.38,88.38,88.35,88.355,631999993.0
2009-11-25 09:34:00,88.36,88.37,88.355,88.37,184500000.0
2009-11-25 09:35:00,88.37,88.37,88.365,88.365,226700000.0
2009-11-25 09:36:00,88.365,88.38,88.36,88.38,268500001.0
2009-11-25 09:37:00,88.38,88.38,88.36,88.36,288499997.0
2009-11-25 09:38:00,88.36,88.36,88.34,88.35,172500001.0
2009-11-25 09:39:00,88.35,88.35,88.315,88.315,187400000.0
2009-11-25 09:40:00,88.315,88.33,88.315,88.33,192099999.0
2009-11-25 09:41:00,88.34,88.34,88.33,88.33,346900001.0
2009-11-25 09:42:00,88.33,88.33,88.325,88.33,533799997.0
2009-11-25 09:43:00,88.33,88.34,88.33,88.33,250499999.0
2009-11-25 09:44:00,88.33,88.34,88.33,88.34,238400000.0
2009-11-25 09:45:00,88.34,88.35,88.335,88.35,244500000.0
2009-11-25 09:46:00,88.35,88.35,88.335,88.34,213800000.0
2009-11-25 09:47:00,88.34,88.34,88.33,88.33,339600003.0
2009-11-25 09:48:00,88.33,88.33,88.32,88.32,524700001.0
2009-11-25 09:49:00,88.32,88.32,88.305,88.32,422200001.0
2009-11-25 09:50:00,88.315,88.33,88.31,88.315,250699999.0
2009-11-25 09:51:00,88.32,88.33,88.32,88.33,84200000.0
2009-11-25 09:52:00,88.33,88.33,88.305,88.31,779200000.0
2009-11-25 09:53:00,88.31,88.33,88.305,88.33,269099996.0
2009-11-25 09:54:00,88.33,88.335,88.33,88.335,149200000.0
2009-11-25 09:55:00,88.34,88.37,88.335,88.36,456099998.0
2009-11-25 09:56:00,88.36,88.36,88.335,88.335,568999994.0
2009-11-25 09:57:00,88.335,88.375,88.335,88.365,540199998.0
2009-11-25 09:58:00,88.37,88.38,88.36,88.37,403400003.0
2009-11-25 09:59:00,88.37,88.37,88.355,88.355,182800000.0
2009-11-25 10:00:00,88.36,88.36,88.345,88.36,390599997.0
2009-11-25 10:01:00,88.36,88.36,88.31,88.32,517599994.0
2009-11-25 10:02:00,88.315,88.34,88.315,88.33,406200000.0
2009-11-25 10:03:00,88.33,88.335,88.32,88.33,794999994.0
2009-11-25 10:04:00,88.33,88.36,88.33,88.355,839500001.0
2009-11-25 10:05:00,88.36,88.365,88.335,88.345,740299997.0
2009-11-25 10:06:00,88.345,88.35,88.345,88.35,363100000.0
2009-11-25 10:07:00,88.345,88.365,88.34,88.365,467299999.0
2009-11-25 10:08:00,88.365,88.365,88.305,88.33,1287699993.0
2009-11-25 10:09:00,88.33,88.33,88.295,88.305,1222999999.0
2009-11-25 10:10:00,88.3,88.305,88.26,88.27,580899994.0
2009-11-25 10:11:00,88.27,88.275,88.26,88.26,430800001.0
2009-11-25 10:12:00,88.26,88.27,88.235,88.265,611299999.0
2009-11-25 10:13:00,88.265,88.28,88.26,88.28,436700000.0
2009-11-25 10:14:00,88.28,88.28,88.27,88.27,274000001.0
2009-11-25 10:15:00,88.27,88.28,88.265,88.28,592700000.0
2009-11-25 10:16:00,88.28,88.31,88.28,88.31,489799999.0
2009-11-25 10:17:00,88.315,88.32,88.29,88.295,405600001.0
2009-11-25 10:18:00,88.295,88.31,88.29,88.305,675399995.0
2009-11-25 10:19:00,88.3,88.305,88.29,88.295,643299998.0
2009-11-25 10:20:00,88.295,88.3,88.285,88.29,460899993.0
2009-11-25 10:21:00,88.29,88.3,88.29,88.29,436900000.0
2009-11-25 10:22:00,88.29,88.29,88.255,88.255,847599990.0
2009-11-25 10:23:00,88.255,88.255,88.23,88.24,641399995.0
2009-11-25 10:24:00,88.24,88.25,88.24,88.25,125500000.0
2009-11-25 10:25:00,88.255,88.26,88.245,88.245,677099991.0
2009-11-25 10:26:00,88.25,88.26,88.245,88.25,208200000.0
2009-11-25 10:27:00,88.25,88.25,88.225,88.24,564799996.0
2009-11-25 10:28:00,88.245,88.25,88.23,88.24,340699996.0
2009-11-25 10:29:00,88.24,88.245,88.23,88.24,750799998.0
2009-11-25 10:30:00,88.245,88.25,88.235,88.24,207900000.0
2009-11-25 10:31:00,88.24,88.24,88.21,88.22,625499994.0
2009-11-25 10:32:00,88.22,88.22,88.21,88.22,597500001.0
2009-11-25 10:33:00,88.22,88.22,88.215,88.22,147200000.0
2009-11-25 10:34:00,88.22,88.22,88.215,88.215,158300000.0
2009-11-25 10:35:00,88.215,88.22,88.21,88.22,513399997.0
2009-11-25 10:36:00,88.22,88.23,88.22,88.22,229000000.0
2009-11-25 10:37:00,88.22,88.24,88.22,88.24,318600000.0
2009-11-25 10:38:00,88.24,88.24,88.23,88.235,445000002.0
2009-11-25 10:39:00,88.235,88.24,88.22,88.22,524200001.0
2009-11-25 10:40:00,88.23,88.23,88.19,88.2,506699996.0
2009-11-25 10:41:00,88.2,88.22,88.2,88.215,629900001.0
2009-11-25 10:42:00,88.215,88.22,88.21,88.21,557899990.0
2009-11-25 10:43:00,88.21,88.24,88.21,88.24,405099996.0
2009-11-25 10:44:00,88.24,88.24,88.225,88.23,648400000.0
2009-11-25 10:45:00,88.23,88.24,88.225,88.24,346100000.0
2009-11-25 10:46:00,88.24,88.25,88.24,88.245,104300000.0
2009-11-25 10:47:00,88.245,88.245,88.235,88.235,205999998.0
2009-11-25 10:48:00,88.235,88.24,88.225,88.225,343000002.0
2009-11-25 10:49:00,88.23,88.25,88.23,88.245,147400000.0
2009-11-25 10:50:00,88.245,88.25,88.245,88.245,61800000.0
2009-11-25 10:51:00,88.245,88.245,88.225,88.23,219599999.0
2009-11-25 10:52:00,88.23,88.24,88.22,88.22,648699995.0
2009-11-25 10:53:00,88.22,88.225,88.22,88.225,79300000.0
2009-11-25 10:54:00,88.225,88.23,88.22,88.22,267700000.0
2009-11-25 10:55:00,88.22,88.22,88.21,88.22,159900000.0
2009-11-25 10:56:00,88.22,88.22,88.205,88.21,287600002.0
2009-11-25 10:57:00,88.215,88.215,88.165,88.18,553899999.0
2009-11-25 10:58:00,88.175,88.18,88.16,88.17,458699997.0
2009-11-25 10:59:00,88.17,88.18,88.16,88.16,311500002.0
2009-11-25 11:00:00,88.16,88.175,88.16,88.17,201700000.0
2009-11-25 11:01:00,88.17,88.19,88.17,88.17,393600002.0
2009-11-25 11:02:00,88.17,88.18,88.115,88.13,952699993.0
2009-11-25 11:03:00,88.13,88.13,88.105,88.13,1179900011.0
2009-11-25 11:04:00,88.13,88.14,88.125,88.135,378860000.0
2009-11-25 11:05:00,88.135,88.14,88.135,88.14,190900000.0
2009-11-25 11:06:00,88.14,88.14,88.115,88.13,492040001.0
2009-11-25 11:07:00,88.13,88.14,88.115,88.12,729339995.0
2009-11-25 11:08:00,88.12,88.14,88.12,88.13,262359999.0
2009-11-25 11:09:00,88.13,88.13,88.12,88.125,249960001.0
2009-11-25 11:10:00,88.13,88.14,88.12,88.135,318580000.0
2009-11-25 11:11:00,88.135,88.135,88.115,88.12,329760000.0
2009-11-25 11:12:00,88.12,88.13,88.075,88.09,1108400002.0
2009-11-25 11:13:00,88.09,88.1,88.08,88.1,416599999.0
2009-11-25 11:14:00,88.1,88.11,88.09,88.095,469700000.0
2009-11-25 11:15:00,88.095,88.1,88.07,88.08,438300001.0
2009-11-25 11:16:00,88.075,88.08,87.9,87.925,1359400005.0
2009-11-25 11:17:00,87.925,87.945,87.685,87.745,953800001.0
2009-11-25 11:18:00,87.755,87.82,87.745,87.795,969300001.0
2009-11-25 11:19:00,87.795,87.835,87.79,87.83,772699997.0
2009-11-25 11:20:00,87.83,87.84,87.715,87.725,900320002.0
2009-11-25 11:21:00,87.72,87.795,87.72,87.78,512340000.0
2009-11-25 11:22:00,87.775,87.79,87.75,87.785,799699997.0
2009-11-25 11:23:00,87.785,87.795,87.765,87.77,967199997.0
2009-11-25 11:24:00,87.77,87.77,87.73,87.755,961599993.0
2009-11-25 11:25:00,87.76,87.765,87.66,87.66,1099699997.0
2009-11-25 11:26:00,87.66,87.68,87.62,87.62,937499997.0
2009-11-25 11:27:00,87.615,87.66,87.59,87.59,795600000.0
2009-11-25 11:28:00,87.595,87.63,87.55,87.62,903299997.0
2009-11-25 11:29:00,87.62,87.655,87.62,87.635,696300000.0
2009-11-25 11:30:00,87.63,87.645,87.595,87.61,668900004.0
2009-11-25 11:31:00,87.61,87.63,87.575,87.63,902599995.0
2009-11-25 11:32:00,87.635,87.65,87.62,87.635,1196499998.0
2009-11-25 11:33:00,87.635,87.65,87.62,87.645,960400002.0
2009-11-25 11:34:00,87.64,87.7,87.635,87.7,786700001.0
2009-11-25 11:35:00,87.7,87.73,87.675,87.73,675300001.0
2009-11-25 11:36:00,87.725,87.73,87.685,87.7,835500002.0
2009-11-25 11:37:00,87.705,87.71,87.68,87.7,616700000.0
2009-11-25 11:38:00,87.7,87.715,87.695,87.705,296500000.0
2009-11-25 11:39:00,87.7,87.725,87.69,87.72,409199999.0
2009-11-25 11:40:00,87.715,87.715,87.635,87.645,644200001.0
2009-11-25 11:41:00,87.645,87.675,87.645,87.65,322799999.0
2009-11-25 11:42:00,87.65,87.66,87.65,87.65,304400001.0
2009-11-25 11:43:00,87.65,87.65,87.61,87.63,714899998.0
2009-11-25 11:44:00,87.63,87.66,87.62,87.655,710100002.0
2009-11-25 11:45:00,87.66,87.66,87.63,87.66,627500001.0
2009-11-25 11:46:00,87.66,87.705,87.65,87.685,622000000.0
2009-11-25 11:47:00,87.69,87.71,87.68,87.69,475200001.0
2009-11-25 11:48:00,87.69,87.71,87.69,87.705,507100000.0
2009-11-25 11:49:00,87.705,87.72,87.705,87.72,287099999.0
2009-11-25 11:50:00,87.72,87.73,87.705,87.71,499499998.0
2009-11-25 11:51:00,87.705,87.72,87.705,87.71,412199996.0
2009-11-25 11:52:00,87.71,87.715,87.69,87.69,575599998.0
2009-11-25 11:53:00,87.69,87.7,87.685,87.69,321999998.0
2009-11-25 11:54:00,87.69,87.715,87.69,87.7,294600001.0
2009-11-25 11:55:00,87.7,87.71,87.68,87.705,619400002.0
2009-11-25 11:56:00,87.695,87.71,87.665,87.665,745800000.0
2009-11-25 11:57:00,87.665,87.67,87.65,87.665,299099999.0
2009-11-25 11:58:00,87.665,87.67,87.65,87.65,434900006.0
2009-11-25 11:59:00,87.65,87.65,87.64,87.645,334099999.0
2009-11-25 12:00:00,87.645,87.655,87.625,87.63,643600000.0
2009-11-25 12:01:00,87.63,87.67,87.63,87.67,434999999.0
2009-11-25 12:02:00,87.67,87.685,87.63,87.63,845700000.0
2009-11-25 12:03:00,87.63,87.64,87.6,87.61,724100001.0
2009-11-25 12:04:00,87.61,87.61,87.57,87.59,630100005.0
2009-11-25 12:05:00,87.59,87.61,87.57,87.585,415800002.0
2009-11-25 12:06:00,87.59,87.625,87.585,87.62,561000003.0
2009-11-25 12:07:00,87.62,87.635,87.615,87.63,499200002.0
2009-11-25 12:08:00,87.635,87.64,87.615,87.62,392100002.0
2009-11-25 12:09:00,87.615,87.62,87.6,87.61,342299999.0
2009-11-25 12:10:00,87.605,87.61,87.6,87.605,279900001.0
2009-11-25 12:11:00,87.6,87.63,87.6,87.62,328800004.0
2009-11-25 12:12:00,87.62,87.63,87.62,87.63,218700004.0
2009-11-25 12:13:00,87.63,87.64,87.625,87.64,380200000.0
2009-11-25 12:14:00,87.64,87.64,87.625,87.635,181700002.0
2009-11-25 12:15:00,87.64,87.65,87.635,87.645,211200000.0
2009-11-25 12:16:00,87.645,87.65,87.645,87.65,246300000.0
2009-11-25 12:17:00,87.65,87.685,87.65,87.685,355400001.0
2009-11-25 12:18:00,87.685,87.685,87.665,87.665,690900000.0
2009-11-25 12:19:00,87.665,87.68,87.66,87.67,570000001.0
2009-11-25 12:20:00,87.67,87.69,87.67,87.69,780700002.0
2009-11-25 12:21:00,87.685,87.725,87.685,87.72,771500001.0
2009-11-25 12:22:00,87.72,87.735,87.72,87.735,764500000.0
2009-11-25 12:23:00,87.73,87.74,87.73,87.74,522500000.0
2009-11-25 12:24:00,87.74,87.74,87.72,87.735,641300000.0
2009-11-25 12:25:00,87.735,87.75,87.705,87.71,459400001.0
2009-11-25 12:26:00,87.71,87.76,87.705,87.75,559000003.0
2009-11-25 12:27:00,87.74,87.795,87.735,87.795,867699999.0
2009-11-25 12:28:00,87.795,87.82,87.79,87.81,802900000.0
2009-11-25 12:29:00,87.81,87.83,87.805,87.815,962100000.0
2009-11-25 12:30:00,87.82,87.82,87.8,87.81,1009000005.0
2009-11-25 12:31:00,87.805,87.81,87.805,87.81,210400000.0
2009-11-25 12:32:00,87.81,87.82,87.81,87.815,484999997.0
2009-11-25 12:33:00,87.815,87.815,87.81,87.81,858099994.0
2009-11-25 12:34:00,87.815,87.83,87.8,87.825,470799999.0
2009-11-25 12:35:00,87.825,87.84,87.825,87.84,493300000.0
2009-11-25 12:36:00,87.84,87.85,87.83,87.83,958400000.0
2009-11-25 12:37:00,87.83,87.835,87.82,87.825,894900000.0
2009-11-25 12:38:00,87.825,87.835,87.82,87.825,735800002.0
2009-11-25 12:39:00,87.82,87.84,87.815,87.84,628099995.0
2009-11-25 12:40:00,87.84,87.85,87.825,87.825,686399996.0
2009-11-25 12:41:00,87.825,87.825,87.795,87.8,461400001.0
2009-11-25 12:42:00,87.8,87.81,87.8,87.8,530699994.0
2009-11-25 12:43:00,87.8,87.8,87.785,87.79,450399997.0
2009-11-25 12:44:00,87.79,87.8,87.79,87.795,336099999.0
2009-11-25 12:45:00,87.795,87.805,87.795,87.805,544400000.0
2009-11-25 12:46:00,87.805,87.81,87.805,87.81,435500003.0
2009-11-25 12:47:00,87.81,87.81,87.8,87.8,134700000.0
2009-11-25 12:48:00,87.8,87.81,87.8,87.81,335500000.0
2009-11-25 12:49:00,87.81,87.81,87.8,87.8,594299999.0
2009-11-25 12:50:00,87.8,87.805,87.79,87.79,399400000.0
2009-11-25 12:51:00,87.79,87.81,87.79,87.805,79300000.0
2009-11-25 12:52:00,87.805,87.81,87.79,87.8,514900000.0
2009-11-25 12:53:00,87.805,87.82,87.8,87.81,238499997.0
2009-11-25 12:54:00,87.81,87.81,87.8,87.805,307999997.0
2009-11-25 12:55:00,87.805,87.81,87.79,87.795,311399997.0
2009-11-25 12:56:00,87.795,87.8,87.77,87.78,968800000.0
2009-11-25 12:57:00,87.78,87.79,87.78,87.79,329399996.0
2009-11-25 12:58:00,87.79,87.8,87.78,87.78,275300003.0
2009-11-25 12:59:00,87.78,87.78,87.77,87.77,268899999.0
2009-11-25 13:00:00,87.77,87.775,87.765,87.77,415599998.0
2009-11-25 13:01:00,87.775,87.775,87.77,87.775,918599996.0
2009-11-25 13:02:00,87.775,87.775,87.77,87.77,473000000.0
2009-11-25 13:03:00,87.77,87.77,87.76,87.76,248000000.0
2009-11-25 13:04:00,87.76,87.8,87.755,87.79,655599998.0
2009-11-25 13:05:00,87.785,87.79,87.765,87.78,681799999.0
2009-11-25 13:06:00,87.78,87.79,87.77,87.79,795999998.0
2009-11-25 13:07:00,87.79,87.79,87.775,87.775,457100000.0
2009-11-25 13:08:00,87.775,87.78,87.77,87.78,233100000.0
2009-11-25 13:09:00,87.78,87.78,87.76,87.76,567700002.0
2009-11-25 13:10:00,87.76,87.76,87.755,87.755,288499998.0
2009-11-25 13:11:00,87.76,87.765,87.755,87.755,316799999.0
2009-11-25 13:12:00,87.755,87.76,87.735,87.75,485199995.0
2009-11-25 13:13:00,87.745,87.745,87.73,87.73,622600003.0
2009-11-25 13:14:00,87.73,87.75,87.71,87.72,1017600002.0
2009-11-25 13:15:00,87.72,87.725,87.71,87.725,542300002.0
2009-11-25 13:16:00,87.725,87.725,87.705,87.715,942500000.0
2009-11-25 13:17:00,87.715,87.735,87.715,87.72,1025699993.0
2009-11-25 13:18:00,87.72,87.73,87.71,87.72,897099996.0
2009-11-25 13:19:00,87.72,87.75,87.72,87.75,447100000.0
2009-11-25 13:20:00,87.75,87.765,87.75,87.755,541700000.0
2009-11-25 13:21:00,87.755,87.76,87.75,87.76,432199995.0
2009-11-25 13:22:00,87.76,87.76,87.72,87.74,1096099987.0
2009-11-25 13:23:00,87.74,87.74,87.725,87.735,483399999.0
2009-11-25 13:24:00,87.735,87.745,87.725,87.73,646200003.0
2009-11-25 13:25:00,87.73,87.74,87.72,87.72,383599997.0
2009-11-25 13:26:00,87.72,87.73,87.71,87.715,339100001.0
2009-11-25 13:27:00,87.715,87.725,87.71,87.71,418499998.0
2009-11-25 13:28:00,87.71,87.735,87.71,87.715,189400001.0
2009-11-25 13:29:00,87.715,87.725,87.715,87.72,450800001.0
2009-11-25 13:30:00,87.72,87.72,87.68,87.7,909899991.0
2009-11-25 13:31:00,87.7,87.71,87.695,87.71,349000002.0
2009-11-25 13:32:00,87.71,87.71,87.69,87.695,593900002.0
2009-11-25 13:33:00,87.695,87.695,87.64,87.64,779299995.0
2009-11-25 13:34:00,87.64,87.655,87.635,87.635,462400000.0
2009-11-25 13:35:00,87.635,87.64,87.6,87.605,908600000.0
2009-11-25 13:36:00,87.6,87.61,87.585,87.595,537200000.0
2009-11-25 13:37:00,87.595,87.6,87.575,87.585,396200000.0
2009-11-25 13:38:00,87.58,87.605,87.58,87.585,552400000.0
2009-11-25 13:39:00,87.585,87.595,87.56,87.56,402300000.0
2009-11-25 13:40:00,87.56,87.635,87.56,87.615,868899999.0
2009-11-25 13:41:00,87.61,87.63,87.605,87.605,501300000.0
2009-11-25 13:42:00,87.605,87.605,87.57,87.59,268700000.0
2009-11-25 13:43:00,87.59,87.62,87.59,87.605,442200001.0
2009-11-25 13:44:00,87.605,87.635,87.595,87.625,765900000.0
2009-11-25 13:45:00,87.62,87.65,87.61,87.64,604200001.0
2009-11-25 13:46:00,87.64,87.655,87.635,87.645,432200001.0
2009-11-25 13:47:00,87.645,87.66,87.645,87.65,131800000.0
2009-11-25 13:48:00,87.65,87.68,87.64,87.645,406500000.0
2009-11-25 13:49:00,87.645,87.655,87.64,87.645,168000000.0
2009-11-25 13:50:00,87.645,87.68,87.645,87.66,371199999.0
2009-11-25 13:51:00,87.66,87.66,87.64,87.65,405300001.0
2009-11-25 13:52:00,87.65,87.66,87.64,87.66,259600000.0
2009-11-25 13:53:00,87.66,87.66,87.66,87.66,349000000.0
2009-11-25 13:54:00,87.66,87.68,87.65,87.68,127900000.0
2009-11-25 13:55:00,87.68,87.71,87.675,87.705,237600000.0
2009-11-25 13:56:00,87.705,87.705,87.67,87.67,821300005.0
2009-11-25 13:57:00,87.67,87.695,87.67,87.69,354400002.0
2009-11-25 13:58:00,87.69,87.72,87.685,87.72,373499999.0
2009-11-25 13:59:00,87.72,87.755,87.71,87.72,835999998.0
2009-11-25 14:00:00,87.72,87.745,87.71,87.745,479600000.0
2009-11-25 14:01:00,87.745,87.77,87.735,87.755,722000001.0
2009-11-25 14:02:00,87.755,87.77,87.75,87.765,469999999.0
2009-11-25 14:03:00,87.765,87.77,87.745,87.76,812300001.0
2009-11-25 14:04:00,87.76,87.76,87.74,87.74,605000001.0
2009-11-25 14:05:00,87.74,87.755,87.72,87.73,504400002.0
2009-11-25 14:06:00,87.73,87.735,87.71,87.71,694499997.0
2009-11-25 14:07:00,87.71,87.73,87.705,87.73,537899999.0
2009-11-25 14:08:00,87.73,87.74,87.725,87.74,405700000.0
2009-11-25 14:09:00,87.735,87.75,87.735,87.745,306799998.0
2009-11-25 14:10:00,87.745,87.75,87.74,87.74,230100001.0
2009-11-25 14:11:00,87.74,87.75,87.73,87.73,159100001.0
2009-11-25 14:12:00,87.73,87.735,87.72,87.73,229200001.0
2009-11-25 14:13:00,87.73,87.75,87.73,87.745,435400001.0
2009-11-25 14:14:00,87.74,87.74,87.73,87.73,166600000.0
2009-11-25 14:15:00,87.725,87.735,87.725,87.735,77800000.0
2009-11-25 14:16:00,87.73,87.73,87.71,87.72,305099997.0
2009-11-25 14:17:00,87.72,87.74,87.72,87.74,181000000.0
2009-11-25 14:18:00,87.74,87.745,87.735,87.74,141800000.0
2009-11-25 14:19:00,87.74,87.74,87.74,87.74,42600000.0
2009-11-25 14:20:00,87.74,87.74,87.725,87.73,273100001.0
2009-11-25 14:21:00,87.73,87.74,87.73,87.74,145600000.0
2009-11-25 14:22:00,87.74,87.74,87.71,87.73,492600001.0
2009-11-25 14:23:00,87.73,87.73,87.71,87.71,620900005.0
2009-11-25 14:24:00,87.71,87.71,87.705,87.71,135200000.0
2009-11-25 14:25:00,87.705,87.705,87.695,87.7,329500000.0
2009-11-25 14:26:00,87.7,87.705,87.7,87.705,416300001.0
2009-11-25 14:27:00,87.705,87.71,87.7,87.7,416200001.0
2009-11-25 14:28:00,87.7,87.7,87.675,87.68,509100002.0
2009-11-25 14:29:00,87.68,87.68,87.68,87.68,179700000.0
2009-11-25 14:30:00,87.675,87.68,87.665,87.675,494600000.0
2009-11-25 14:31:00,87.675,87.68,87.67,87.68,317900001.0
2009-11-25 14:32:00,87.69,87.71,87.69,87.7,169600000.0
2009-11-25 14:33:00,87.7,87.705,87.695,87.695,91600000.0
2009-11-25 14:34:00,87.695,87.695,87.69,87.695,17000000.0
2009-11-25 14:35:00,87.695,87.71,87.695,87.7,427300000.0
2009-11-25 14:36:00,87.7,87.72,87.7,87.72,317300000.0
2009-11-25 14:37:00,87.72,87.72,87.7,87.71,234500003.0
2009-11-25 14:38:00,87.71,87.72,87.7,87.7,439500001.0
2009-11-25 14:39:00,87.7,87.71,87.7,87.705,191800001.0
2009-11-25 14:40:00,87.705,87.71,87.695,87.695,524500000.0
2009-11-25 14:41:00,87.7,87.71,87.695,87.71,269499999.0
2009-11-25 14:42:00,87.71,87.72,87.71,87.71,333500003.0
2009-11-25 14:43:00,87.71,87.71,87.685,87.685,211199999.0
2009-11-25 14:44:00,87.685,87.685,87.66,87.67,454900000.0
2009-11-25 14:45:00,87.67,87.685,87.67,87.68,296800000.0
2009-11-25 14:46:00,87.68,87.695,87.68,87.69,97700000.0
2009-11-25 14:47:00,87.695,87.7,87.685,87.69,138100000.0
2009-11-25 14:48:00,87.69,87.7,87.685,87.685,179499999.0
2009-11-25 14:49:00,87.685,87.7,87.68,87.68,448400000.0
2009-11-25 14:50:00,87.68,87.68,87.655,87.66,240000000.0
2009-11-25 14:51:00,87.66,87.665,87.63,87.63,511799999.0
2009-11-25 14:52:00,87.635,87.65,87.63,87.635,347999999.0
2009-11-25 14:53:00,87.635,87.67,87.635,87.66,226500001.0
2009-11-25 14:54:00,87.655,87.655,87.645,87.65,198300000.0
2009-11-25 14:55:00,87.65,87.68,87.65,87.675,358599998.0
2009-11-25 14:56:00,87.68,87.68,87.67,87.67,107599999.0
2009-11-25 14:57:00,87.67,87.68,87.65,87.655,269500000.0
2009-11-25 14:58:00,87.65,87.655,87.595,87.61,649819997.0
2009-11-25 14:59:00,87.61,87.625,87.61,87.61,196400001.0
2009-11-25 15:00:00,87.61,87.625,87.61,87.625,144410000.0
2009-11-25 15:01:00,87.625,87.64,87.62,87.64,215700000.0
2009-11-25 15:02:00,87.635,87.64,87.63,87.64,209999998.0
2009-11-25 15:03:00,87.64,87.65,87.64,87.65,260000000.0
2009-11-25 15:04:00,87.65,87.66,87.645,87.655,182800000.0
2009-11-25 15:05:00,87.66,87.67,87.66,87.665,300010001.0
2009-11-25 15:06:00,87.665,87.665,87.65,87.65,550399999.0
2009-11-25 15:07:00,87.645,87.65,87.635,87.64,293500001.0
2009-11-25 15:08:00,87.64,87.65,87.63,87.63,459199998.0
2009-11-25 15:09:00,87.63,87.63,87.62,87.63,205999999.0
2009-11-25 15:10:00,87.63,87.63,87.625,87.625,99000000.0
2009-11-25 15:11:00,87.62,87.625,87.57,87.58,485900008.0
2009-11-25 15:12:00,87.58,87.6,87.56,87.585,631500002.0
2009-11-25 15:13:00,87.585,87.6,87.57,87.6,180210000.0
2009-11-25 15:14:00,87.6,87.605,87.58,87.58,312600000.0
2009-11-25 15:15:00,87.58,87.585,87.565,87.57,518309998.0
2009-11-25 15:16:00,87.57,87.58,87.56,87.57,193010000.0
2009-11-25 15:17:00,87.57,87.585,87.56,87.57,429699999.0
2009-11-25 15:18:00,87.58,87.58,87.39,87.405,946599992.0
2009-11-25 15:19:00,87.4,87.455,87.385,87.395,965739997.0
2009-11-25 15:20:00,87.395,87.425,87.39,87.41,917599988.0
2009-11-25 15:21:00,87.41,87.415,87.405,87.415,271800000.0
2009-11-25 15:22:00,87.415,87.425,87.41,87.425,378499999.0
2009-11-25 15:23:00,87.425,87.43,87.42,87.42,503000003.0
2009-11-25 15:24:00,87.43,87.465,87.425,87.45,759449996.0
2009-11-25 15:25:00,87.45,87.46,87.445,87.45,576600000.0
2009-11-25 15:26:00,87.45,87.485,87.45,87.475,622099998.0
2009-11-25 15:27:00,87.485,87.505,87.48,87.49,652600000.0
2009-11-25 15:28:00,87.485,87.52,87.48,87.51,506460000.0
2009-11-25 15:29:00,87.51,87.52,87.495,87.495,421199994.0
2009-11-25 15:30:00,87.495,87.61,87.435,87.575,695319997.0
2009-11-25 15:31:00,87.58,87.655,87.555,87.625,1078709998.0
2009-11-25 15:32:00,87.63,87.655,87.61,87.635,1012400001.0
2009-11-25 15:33:00,87.635,87.675,87.635,87.665,1211400001.0
2009-11-25 15:34:00,87.67,87.675,87.62,87.62,1063210000.0
2009-11-25 15:35:00,87.62,87.63,87.605,87.61,988600004.0
2009-11-25 15:36:00,87.615,87.625,87.6,87.6,825500000.0
2009-11-25 15:37:00,87.605,87.62,87.595,87.6,472020000.0
2009-11-25 15:38:00,87.595,87.6,87.56,87.57,457010000.0
2009-11-25 15:39:00,87.57,87.6,87.57,87.58,363700000.0
2009-11-25 15:40:00,87.58,87.59,87.57,87.59,409700000.0
2009-11-25 15:41:00,87.59,87.665,87.585,87.665,849219997.0
2009-11-25 15:42:00,87.66,87.66,87.625,87.63,787469999.0
2009-11-25 15:43:00,87.63,87.645,87.625,87.64,413700000.0
2009-11-25 15:44:00,87.635,87.64,87.62,87.62,369200000.0
2009-11-25 15:45:00,87.615,87.63,87.595,87.605,513699998.0
2009-11-25 15:46:00,87.605,87.63,87.605,87.63,188900000.0
2009-11-25 15:47:00,87.625,87.625,87.61,87.62,373799999.0
2009-11-25 15:48:00,87.62,87.63,87.61,87.615,374999999.0
2009-11-25 15:49:00,87.615,87.64,87.615,87.625,285699999.0
2009-11-25 15:50:00,87.625,87.625,87.6,87.61,377000000.0
2009-11-25 15:51:00,87.61,87.61,87.585,87.585,695399998.0
2009-11-25 15:52:00,87.585,87.595,87.57,87.58,433599996.0
2009-11-25 15:53:00,87.58,87.58,87.555,87.555,439999999.0
2009-11-25 15:54:00,87.56,87.57,87.56,87.56,261199999.0
2009-11-25 15:55:00,87.56,87.56,87.56,87.56,12800000.0
2009-11-25 15:56:00,87.56,87.57,87.505,87.505,709699998.0
2009-11-25 15:57:00,87.505,87.52,87.495,87.51,915900001.0
2009-11-25 15:58:00,87.505,87.54,87.505,87.54,694700001.0
2009-11-25 15:59:00,87.54,87.55,87.51,87.53,606800001.0
2009-11-25 16:00:00,87.53,87.585,87.525,87.53,796499999.0
2009-11-25 16:01:00,87.53,87.57,87.515,87.57,578600000.0
2009-11-25 16:02:00,87.57,87.58,87.535,87.545,713000000.0
2009-11-25 16:03:00,87.545,87.555,87.54,87.555,436900000.0
2009-11-25 16:04:00,87.555,87.57,87.555,87.57,824800001.0
2009-11-25 16:05:00,87.57,87.58,87.555,87.565,1031500004.0
2009-11-25 16:06:00,87.565,87.57,87.54,87.545,578299996.0
2009-11-25 16:07:00,87.545,87.57,87.53,87.555,927999998.0
2009-11-25 16:08:00,87.555,87.565,87.53,87.54,578499999.0
2009-11-25 16:09:00,87.54,87.54,87.53,87.535,777600000.0
2009-11-25 16:10:00,87.535,87.545,87.51,87.54,550499999.0
2009-11-25 16:11:00,87.54,87.56,87.54,87.55,703800002.0
2009-11-25 16:12:00,87.55,87.58,87.55,87.57,700300001.0
2009-11-25 16:13:00,87.57,87.575,87.565,87.57,460399996.0
2009-11-25 16:14:00,87.57,87.58,87.57,87.575,490799998.0
2009-11-25 16:15:00,87.575,87.58,87.57,87.58,499999999.0
2009-11-25 16:16:00,87.575,87.58,87.565,87.57,540399998.0
2009-11-25 16:17:00,87.57,87.58,87.565,87.57,336600000.0
2009-11-25 16:18:00,87.57,87.58,87.565,87.58,83000000.0
2009-11-25 16:19:00,87.575,87.58,87.55,87.55,919999997.0
2009-11-25 16:20:00,87.55,87.56,87.54,87.55,568199999.0
2009-11-25 16:21:00,87.55,87.55,87.525,87.53,562099997.0
2009-11-25 16:22:00,87.525,87.53,87.51,87.53,395800001.0
2009-11-25 16:23:00,87.53,87.535,87.525,87.53,149000000.0
2009-11-25 16:24:00,87.525,87.55,87.525,87.545,139800000.0
2009-11-25 16:25:00,87.545,87.56,87.545,87.555,316499999.0
2009-11-25 16:26:00,87.555,87.555,87.525,87.545,734999998.0
2009-11-25 16:27:00,87.545,87.56,87.545,87.555,300800000.0
2009-11-25 16:28:00,87.555,87.555,87.54,87.545,405400001.0
2009-11-25 16:29:00,87.545,87.55,87.54,87.54,308800002.0
2009-11-25 16:30:00,87.54,87.56,87.54,87.55,652000003.0
2009-11-25 16:31:00,87.545,87.55,87.54,87.55,1092499995.0
2009-11-25 16:32:00,87.55,87.55,87.525,87.53,688599995.0
2009-11-25 16:33:00,87.53,87.54,87.51,87.515,622699998.0
2009-11-25 16:34:00,87.51,87.515,87.49,87.5,721400003.0
2009-11-25 16:35:00,87.5,87.51,87.49,87.505,694300001.0
2009-11-25 16:36:00,87.505,87.51,87.49,87.51,931899999.0
2009-11-25 16:37:00,87.51,87.55,87.51,87.54,895700002.0
2009-11-25 16:38:00,87.535,87.545,87.53,87.535,538100000.0
2009-11-25 16:39:00,87.535,87.54,87.53,87.535,259600001.0
2009-11-25 16:40:00,87.535,87.54,87.53,87.53,409199999.0
2009-11-25 16:41:00,87.53,87.535,87.525,87.53,219199998.0
2009-11-25 16:42:00,87.53,87.565,87.53,87.565,326999999.0
2009-11-25 16:43:00,87.565,87.565,87.53,87.535,867099995.0
2009-11-25 16:44:00,87.535,87.57,87.53,87.535,544800000.0
2009-11-25 16:45:00,87.535,87.535,87.51,87.51,510200001.0
2009-11-25 16:46:00,87.51,87.515,87.51,87.51,354599999.0
2009-11-25 16:47:00,87.51,87.515,87.505,87.51,456199998.0
2009-11-25 16:48:00,87.51,87.53,87.51,87.515,635799997.0
2009-11-25 16:49:00,87.515,87.52,87.51,87.515,574999999.0
2009-11-25 16:50:00,87.515,87.525,87.515,87.52,538599999.0
2009-11-25 16:51:00,87.52,87.52,87.495,87.495,742899999.0
2009-11-25 16:52:00,87.495,87.51,87.495,87.505,861100001.0
2009-11-25 16:53:00,87.505,87.51,87.5,87.5,460500000.0
2009-11-25 16:54:00,87.5,87.52,87.5,87.515,205200000.0
2009-11-25 16:55:00,87.515,87.52,87.51,87.515,415900005.0
2009-11-25 16:56:00,87.52,87.52,87.495,87.505,720300001.0
2009-11-25 16:57:00,87.5,87.51,87.49,87.49,394600000.0
2009-11-25 16:58:00,87.49,87.5,87.485,87.5,553000001.0
2009-11-25 16:59:00,87.5,87.535,87.49,87.53,581200000.0
2009-11-25 17:00:00,87.545,87.585,87.54,87.555,586600001.0
2009-11-25 17:01:00,87.555,87.56,87.535,87.55,410500000.0
2009-11-25 17:02:00,87.55,87.58,87.535,87.57,769799999.0
2009-11-25 17:03:00,87.57,87.61,87.57,87.6,1134100000.0
2009-11-25 17:04:00,87.6,87.6,87.58,87.6,992600009.0
2009-11-25 17:05:00,87.6,87.625,87.6,87.625,827800005.0
2009-11-25 17:06:00,87.625,87.64,87.615,87.635,467100000.0
2009-11-25 17:07:00,87.635,87.65,87.62,87.65,483400000.0
2009-11-25 17:08:00,87.645,87.645,87.625,87.63,714400003.0
2009-11-25 17:09:00,87.63,87.63,87.615,87.62,699799999.0
2009-11-25 17:10:00,87.62,87.64,87.62,87.63,595999999.0
2009-11-25 17:11:00,87.63,87.67,87.63,87.66,1064900004.0
2009-11-25 17:12:00,87.67,87.71,87.66,87.68,945299994.0
2009-11-25 17:13:00,87.68,87.69,87.66,87.67,694899999.0
2009-11-25 17:14:00,87.67,87.67,87.66,87.66,638100005.0
2009-11-25 17:15:00,87.66,87.665,87.65,87.66,458100006.0
2009-11-25 17:16:00,87.66,87.67,87.66,87.665,794699994.0
2009-11-25 17:17:00,87.665,87.69,87.665,87.69,903899980.0
2009-11-25 17:18:00,87.685,87.695,87.67,87.67,1312400010.0
2009-11-25 17:19:00,87.67,87.68,87.665,87.67,754400001.0
2009-11-25 17:20:00,87.665,87.68,87.665,87.67,352700004.0
2009-11-25 17:21:00,87.675,87.7,87.67,87.69,557500001.0
2009-11-25 17:22:00,87.69,87.69,87.67,87.67,489699998.0
2009-11-25 17:23:00,87.67,87.67,87.66,87.665,162200000.0
2009-11-25 17:24:00,87.665,87.67,87.655,87.655,399999999.0
2009-11-25 17:25:00,87.655,87.66,87.635,87.64,1159099991.0
2009-11-25 17:26:00,87.64,87.65,87.635,87.65,542199996.0
2009-11-25 17:27:00,87.645,87.7,87.645,87.69,756199999.0
2009-11-25 17:28:00,87.69,87.715,87.69,87.715,688400002.0
2009-11-25 17:29:00,87.71,87.74,87.71,87.735,1051499995.0
2009-11-25 17:30:00,87.735,87.735,87.705,87.705,1140899992.0
2009-11-25 17:31:00,87.71,87.73,87.705,87.71,624100000.0
2009-11-25 17:32:00,87.71,87.725,87.7,87.715,635400006.0
2009-11-25 17:33:00,87.715,87.715,87.705,87.71,339800001.0
2009-11-25 17:34:00,87.71,87.73,87.7,87.7,784800002.0
2009-11-25 17:35:00,87.7,87.73,87.7,87.73,405100000.0
2009-11-25 17:36:00,87.73,87.73,87.7,87.71,557099996.0
2009-11-25 17:37:00,87.71,87.73,87.7,87.73,538300002.0
2009-11-25 17:38:00,87.73,87.73,87.715,87.715,1071100004.0
2009-11-25 17:39:00,87.72,87.725,87.705,87.71,456800000.0
2009-11-25 17:40:00,87.71,87.73,87.71,87.73,214000000.0
2009-11-25 17:41:00,87.73,87.73,87.695,87.7,581399997.0
2009-11-25 17:42:00,87.7,87.7,87.69,87.69,234400000.0
2009-11-25 17:43:00,87.69,87.7,87.69,87.7,206100000.0
2009-11-25 17:44:00,87.7,87.72,87.7,87.71,253800003.0
2009-11-25 17:45:00,87.705,87.715,87.7,87.71,348899999.0
2009-11-25 17:46:00,87.71,87.71,87.71,87.71,124799999.0
2009-11-25 17:47:00,87.71,87.73,87.71,87.73,655600001.0
2009-11-25 17:48:00,87.73,87.73,87.715,87.715,485400001.0
2009-11-25 17:49:00,87.715,87.715,87.71,87.715,266899999.0
2009-11-25 17:50:00,87.715,87.72,87.71,87.715,211999999.0
2009-11-25 17:51:00,87.715,87.715,87.705,87.705,415100001.0
2009-11-25 17:52:00,87.7,87.7,87.695,87.695,481599994.0
2009-11-25 17:53:00,87.695,87.7,87.695,87.695,67400000.0
2009-11-25 17:54:00,87.69,87.695,87.67,87.67,224200001.0
2009-11-25 17:55:00,87.675,87.68,87.67,87.68,143800000.0
2009-11-25 17:56:00,87.68,87.695,87.675,87.69,368300001.0
2009-11-25 17:57:00,87.695,87.695,87.685,87.69,182800000.0
2009-11-25 17:58:00,87.685,87.69,87.665,87.67,434400000.0
2009-11-25 17:59:00,87.67,87.67,87.625,87.66,700800000.0
2009-11-25 18:00:00,87.66,87.695,87.65,87.67,492900002.0
2009-11-25 18:01:00,87.67,87.69,87.67,87.69,412700001.0
2009-11-25 18:02:00,87.69,87.7,87.68,87.69,373199997.0
2009-11-25 18:03:00,87.69,87.7,87.685,87.69,409199999.0
2009-11-25 18:04:00,87.69,87.7,87.69,87.69,299399999.0
2009-11-25 18:05:00,87.69,87.69,87.675,87.68,172899999.0
2009-11-25 18:06:00,87.68,87.68,87.67,87.68,315900001.0
2009-11-25 18:07:00,87.675,87.68,87.665,87.665,517400003.0
2009-11-25 18:08:00,87.665,87.67,87.655,87.66,322000000.0
2009-11-25 18:09:00,87.665,87.665,87.66,87.66,165200000.0
2009-11-25 18:10:00,87.66,87.66,87.655,87.655,174400000.0
2009-11-25 18:11:00,87.66,87.675,87.655,87.67,268200001.0
2009-11-25 18:12:00,87.67,87.67,87.67,87.67,38600000.0
2009-11-25 18:13:00,87.67,87.675,87.66,87.665,149100001.0
2009-11-25 18:14:00,87.665,87.67,87.665,87.67,81200000.0
2009-11-25 18:15:00,87.67,87.67,87.65,87.65,374900001.0
2009-11-25 18:16:00,87.655,87.67,87.655,87.67,398800003.0
2009-11-25 18:17:00,87.665,87.67,87.65,87.66,248300000.0
2009-11-25 18:18:00,87.655,87.66,87.63,87.635,364999999.0
2009-11-25 18:19:00,87.64,87.64,87.635,87.64,88200000.0
2009-11-25 18:20:00,87.64,87.655,87.625,87.63,522400000.0
2009-11-25 18:21:00,87.63,87.65,87.625,87.625,579000002.0
2009-11-25 18:22:00,87.615,87.635,87.615,87.635,369300002.0
2009-11-25 18:23:00,87.635,87.645,87.635,87.635,315200000.0
2009-11-25 18:24:00,87.64,87.645,87.63,87.635,386400001.0
2009-11-25 18:25:00,87.635,87.65,87.635,87.645,163800000.0
2009-11-25 18:26:00,87.645,87.65,87.64,87.65,178200000.0
2009-11-25 18:27:00,87.645,87.68,87.645,87.68,385400000.0
2009-11-25 18:28:00,87.69,87.695,87.68,87.695,273200001.0
2009-11-25 18:29:00,87.7,87.7,87.69,87.695,194200001.0
2009-11-25 18:30:00,87.695,87.7,87.685,87.7,471000000.0
2009-11-25 18:31:00,87.7,87.7,87.695,87.7,164800000.0
2009-11-25 18:32:00,87.7,87.7,87.695,87.7,163099999.0
2009-11-25 18:33:00,87.7,87.7,87.695,87.7,441000000.0
2009-11-25 18:34:00,87.7,87.71,87.7,87.71,296800001.0
2009-11-25 18:35:00,87.71,87.71,87.695,87.705,781600003.0
2009-11-25 18:36:00,87.705,87.71,87.685,87.7,950299999.0
2009-11-25 18:37:00,87.695,87.7,87.69,87.7,270800000.0
2009-11-25 18:38:00,87.7,87.7,87.69,87.69,207200003.0
2009-11-25 18:39:00,87.685,87.7,87.685,87.69,250600000.0
2009-11-25 18:40:00,87.69,87.7,87.69,87.69,379800000.0
2009-11-25 18:41:00,87.69,87.69,87.68,87.685,561400001.0
2009-11-25 18:42:00,87.685,87.69,87.67,87.675,715000004.0
2009-11-25 18:43:00,87.675,87.675,87.665,87.665,730300005.0
2009-11-25 18:44:00,87.67,87.67,87.66,87.66,298599998.0
2009-11-25 18:45:00,87.66,87.66,87.63,87.645,676300001.0
2009-11-25 18:46:00,87.645,87.66,87.64,87.66,287900001.0
2009-11-25 18:47:00,87.66,87.66,87.645,87.655,453400001.0
2009-11-25 18:48:00,87.655,87.675,87.655,87.675,116600000.0
2009-11-25 18:49:00,87.675,87.68,87.67,87.67,217900000.0
2009-11-25 18:50:00,87.67,87.67,87.67,87.67,269599998.0
2009-11-25 18:51:00,87.67,87.67,87.67,87.67,188800000.0
2009-11-25 18:52:00,87.67,87.67,87.655,87.66,220600000.0
2009-11-25 18:53:00,87.66,87.67,87.66,87.67,296600000.0
2009-11-25 18:54:00,87.67,87.67,87.66,87.67,279700000.0
2009-11-25 18:55:00,87.67,87.67,87.665,87.67,170100000.0
2009-11-25 18:56:00,87.67,87.68,87.67,87.675,269700003.0
2009-11-25 18:57:00,87.675,87.675,87.665,87.665,183199999.0
2009-11-25 18:58:00,87.665,87.67,87.65,87.65,154300000.0
2009-11-25 18:59:00,87.65,87.66,87.65,87.65,282800000.0
2009-11-25 19:00:00,87.65,87.67,87.65,87.67,499600004.0
2009-11-25 19:01:00,87.67,87.67,87.66,87.66,184600000.0
2009-11-25 19:02:00,87.66,87.66,87.655,87.655,210000001.0
2009-11-25 19:03:00,87.655,87.67,87.65,87.65,281200000.0
2009-11-25 19:04:00,87.65,87.66,87.645,87.655,192099999.0
2009-11-25 19:05:00,87.655,87.685,87.655,87.68,234699999.0
2009-11-25 19:06:00,87.68,87.685,87.68,87.68,202799999.0
2009-11-25 19:07:00,87.68,87.68,87.68,87.68,230400000.0
2009-11-25 19:08:00,87.68,87.68,87.655,87.655,320600001.0
2009-11-25 19:09:00,87.655,87.675,87.64,87.67,490800003.0
2009-11-25 19:10:00,87.67,87.68,87.67,87.67,333399995.0
2009-11-25 19:11:00,87.67,87.67,87.66,87.67,271900002.0
2009-11-25 19:12:00,87.67,87.68,87.67,87.67,187200002.0
2009-11-25 19:13:00,87.67,87.69,87.67,87.69,462900002.0
2009-11-25 19:14:00,87.685,87.69,87.68,87.68,87800000.0
2009-11-25 19:15:00,87.68,87.68,87.64,87.65,524000001.0
2009-11-25 19:16:00,87.655,87.67,87.65,87.665,214600001.0
2009-11-25 19:17:00,87.66,87.66,87.65,87.66,214800000.0
2009-11-25 19:18:00,87.66,87.67,87.635,87.645,150500000.0
2009-11-25 19:19:00,87.65,87.65,87.625,87.63,553600001.0
2009-11-25 19:20:00,87.63,87.64,87.625,87.63,482099996.0
2009-11-25 19:21:00,87.63,87.64,87.625,87.63,607400006.0
2009-11-25 19:22:00,87.63,87.63,87.605,87.605,159400000.0
2009-11-25 19:23:00,87.605,87.61,87.6,87.61,108200000.0
2009-11-25 19:24:00,87.61,87.62,87.605,87.62,62600000.0
2009-11-25 19:25:00,87.62,87.63,87.62,87.62,110400000.0
2009-11-25 19:26:00,87.62,87.63,87.61,87.61,129100000.0
2009-11-25 19:27:00,87.61,87.61,87.61,87.61,40800000.0
2009-11-25 19:28:00,87.61,87.615,87.61,87.61,86600000.0
2009-11-25 19:29:00,87.61,87.61,87.605,87.605,71200000.0
2009-11-25 19:30:00,87.605,87.605,87.6,87.605,26999999.0
2009-11-25 19:31:00,87.61,87.61,87.605,87.605,19000000.0
2009-11-25 19:32:00,87.605,87.605,87.6,87.6,127599999.0
2009-11-25 19:33:00,87.595,87.595,87.57,87.58,447300000.0
2009-11-25 19:34:00,87.59,87.6,87.58,87.6,253400000.0
2009-11-25 19:35:00,87.595,87.6,87.595,87.6,63200000.0
2009-11-25 19:36:00,87.6,87.63,87.6,87.625,175500000.0
2009-11-25 19:37:00,87.625,87.625,87.615,87.62,144000000.0
2009-11-25 19:38:00,87.62,87.62,87.62,87.62,57600000.0
2009-11-25 19:39:00,87.62,87.64,87.62,87.64,126300000.0
2009-11-25 19:40:00,87.64,87.65,87.635,87.64,186500001.0
2009-11-25 19:41:00,87.635,87.65,87.635,87.645,193400000.0
2009-11-25 19:42:00,87.645,87.65,87.645,87.65,277400000.0
2009-11-25 19:43:00,87.65,87.65,87.645,87.645,214400001.0
2009-11-25 19:44:00,87.64,87.645,87.64,87.64,94800002.0
2009-11-25 19:45:00,87.64,87.64,87.64,87.64,72800000.0
2009-11-25 19:46:00,87.645,87.645,87.64,87.645,108800000.0
2009-11-25 19:47:00,87.645,87.645,87.64,87.64,354300002.0
2009-11-25 19:48:00,87.645,87.645,87.64,87.64,68800000.0
2009-11-25 19:49:00,87.64,87.64,87.635,87.635,66700000.0
2009-11-25 19:50:00,87.635,87.64,87.63,87.64,74600000.0
2009-11-25 19:51:00,87.635,87.64,87.63,87.635,96600000.0
2009-11-25 19:52:00,87.635,87.64,87.63,87.64,83600000.0
2009-11-25 19:53:00,87.64,87.64,87.63,87.635,54800000.0
2009-11-25 19:54:00,87.63,87.635,87.63,87.635,77000000.0
2009-11-25 19:55:00,87.635,87.67,87.635,87.67,240000000.0
2009-11-25 19:56:00,87.67,87.67,87.67,87.67,40800000.0
2009-11-25 19:57:00,87.67,87.67,87.67,87.67,33600000.0
2009-11-25 19:58:00,87.67,87.675,87.67,87.675,46000000.0
2009-11-25 19:59:00,87.675,87.68,87.67,87.68,306100002.0
2009-11-25 20:00:00,87.68,87.685,87.67,87.675,261399996.0
2009-11-25 20:01:00,87.675,87.675,87.61,87.615,669100002.0
2009-11-25 20:02:00,87.615,87.615,87.6,87.605,484100002.0
2009-11-25 20:03:00,87.61,87.61,87.57,87.57,490700003.0
2009-11-25 20:04:00,87.57,87.6,87.57,87.59,634400000.0
2009-11-25 20:05:00,87.585,87.59,87.57,87.57,191200000.0
2009-11-25 20:06:00,87.56,87.56,87.52,87.53,759200009.0
2009-11-25 20:07:00,87.53,87.56,87.53,87.55,897300004.0
2009-11-25 20:08:00,87.55,87.55,87.53,87.54,749100005.0
2009-11-25 20:09:00,87.54,87.545,87.52,87.525,584599998.0
2009-11-25 20:10:00,87.525,87.53,87.52,87.525,443800000.0
2009-11-25 20:11:00,87.525,87.53,87.52,87.53,524200001.0
2009-11-25 20:12:00,87.53,87.535,87.51,87.51,776700011.0
2009-11-25 20:13:00,87.505,87.515,87.505,87.515,527900007.0
2009-11-25 20:14:00,87.515,87.515,87.5,87.5,531999990.0
2009-11-25 20:15:00,87.5,87.5,87.49,87.5,239999998.0
2009-11-25 20:16:00,87.5,87.5,87.49,87.5,212800001.0
2009-11-25 20:17:00,87.5,87.5,87.465,87.475,820099994.0
2009-11-25 20:18:00,87.475,87.505,87.475,87.505,351600000.0
2009-11-25 20:19:00,87.505,87.54,87.505,87.535,359499999.0
2009-11-25 20:20:00,87.535,87.535,87.535,87.535,64800000.0
2009-11-25 20:21:00,87.535,87.54,87.53,87.53,72700000.0
2009-11-25 20:22:00,87.53,87.53,87.515,87.515,115200000.0
2009-11-25 20:23:00,87.515,87.515,87.51,87.51,68000000.0
2009-11-25 20:24:00,87.51,87.53,87.505,87.505,274400000.0
2009-11-25 20:25:00,87.505,87.51,87.505,87.51,407500000.0
2009-11-25 20:26:00,87.51,87.52,87.51,87.52,326500004.0
2009-11-25 20:27:00,87.525,87.53,87.525,87.525,311400006.0
2009-11-25 20:28:00,87.53,87.535,87.52,87.535,476300002.0
2009-11-25 20:29:00,87.53,87.55,87.53,87.55,683700001.0
2009-11-25 20:30:00,87.55,87.56,87.54,87.545,235100001.0
2009-11-25 20:31:00,87.54,87.545,87.525,87.525,364800008.0
2009-11-25 20:32:00,87.525,87.535,87.525,87.535,212800002.0
2009-11-25 20:33:00,87.535,87.55,87.535,87.54,120800000.0
2009-11-25 20:34:00,87.535,87.54,87.535,87.535,70400000.0
2009-11-25 20:35:00,87.535,87.54,87.535,87.535,19200000.0
2009-11-25 20:36:00,87.525,87.525,87.515,87.515,60800000.0
2009-11-25 20:37:00,87.515,87.515,87.51,87.515,122400002.0
2009-11-25 20:38:00,87.515,87.515,87.51,87.515,82400000.0
2009-11-25 20:39:00,87.515,87.515,87.515,87.515,20800000.0
2009-11-25 20:40:00,87.515,87.515,87.51,87.51,89599999.0
2009-11-25 20:41:00,87.51,87.51,87.5,87.5,32200000.0
2009-11-25 20:42:00,87.5,87.505,87.5,87.505,20800000.0
2009-11-25 20:43:00,87.5,87.505,87.5,87.505,199999999.0
2009-11-25 20:44:00,87.51,87.525,87.505,87.52,344500000.0
2009-11-25 20:45:00,87.52,87.525,87.52,87.525,185000000.0
2009-11-25 20:46:00,87.525,87.525,87.525,87.525,132000004.0
2009-11-25 20:47:00,87.525,87.525,87.52,87.525,262600004.0
2009-11-25 20:48:00,87.525,87.525,87.525,87.525,57600002.0
2009-11-25 20:49:00,87.525,87.53,87.52,87.525,141000000.0
2009-11-25 20:50:00,87.52,87.53,87.52,87.53,148000000.0
2009-11-25 20:51:00,87.53,87.53,87.515,87.53,187700001.0
2009-11-25 20:52:00,87.53,87.53,87.525,87.53,107200001.0
2009-11-25 20:53:00,87.53,87.53,87.53,87.53,89700000.0
2009-11-25 20:54:00,87.54,87.54,87.53,87.53,426600007.0
2009-11-25 20:55:00,87.53,87.53,87.51,87.51,407699997.0
2009-11-25 20:56:00,87.51,87.51,87.495,87.495,488400005.0
2009-11-25 20:57:00,87.495,87.5,87.495,87.5,143200002.0
2009-11-25 20:58:00,87.5,87.5,87.49,87.49,136000000.0
2009-11-25 20:59:00,87.49,87.49,87.485,87.485,315400005.0
2009-11-25 21:00:00,87.485,87.5,87.485,87.495,236000001.0
2009-11-25 21:01:00,87.495,87.495,87.48,87.485,287399997.0
2009-11-25 21:02:00,87.485,87.485,87.47,87.47,247400000.0
2009-11-25 21:03:00,87.475,87.48,87.47,87.48,361600002.0
2009-11-25 21:04:00,87.48,87.49,87.475,87.485,414600003.0
2009-11-25 21:05:00,87.485,87.485,87.465,87.465,392800000.0
2009-11-25 21:06:00,87.47,87.47,87.445,87.45,513399997.0
2009-11-25 21:07:00,87.445,87.45,87.435,87.44,302700000.0
2009-11-25 21:08:00,87.44,87.445,87.43,87.435,146600000.0
2009-11-25 21:09:00,87.435,87.45,87.435,87.45,113900000.0
2009-11-25 21:10:00,87.455,87.475,87.45,87.475,371000001.0
2009-11-25 21:11:00,87.475,87.475,87.46,87.46,149699998.0
2009-11-25 21:12:00,87.46,87.465,87.455,87.455,378500000.0
2009-11-25 21:13:00,87.455,87.455,87.44,87.44,340000000.0
2009-11-25 21:14:00,87.44,87.44,87.44,87.44,82800000.0
2009-11-25 21:15:00,87.44,87.44,87.42,87.42,351899999.0
2009-11-25 21:16:00,87.42,87.435,87.42,87.425,269699993.0
2009-11-25 21:17:00,87.43,87.43,87.415,87.43,218299999.0
2009-11-25 21:18:00,87.43,87.43,87.42,87.425,96000000.0
2009-11-25 21:19:00,87.42,87.42,87.4,87.405,300200001.0
2009-11-25 21:20:00,87.405,87.41,87.4,87.405,313500000.0
2009-11-25 21:21:00,87.405,87.42,87.4,87.405,543599998.0
2009-11-25 21:22:00,87.41,87.415,87.39,87.39,411399999.0
2009-11-25 21:23:00,87.39,87.395,87.36,87.39,1072100002.0
2009-11-25 21:24:00,87.385,87.385,87.37,87.38,1020300000.0
2009-11-25 21:25:00,87.38,87.385,87.36,87.37,743400003.0
2009-11-25 21:26:00,87.37,87.37,87.36,87.365,510700000.0
2009-11-25 21:27:00,87.365,87.365,87.36,87.36,160100000.0
2009-11-25 21:28:00,87.36,87.36,87.21,87.235,1039900003.0
2009-11-25 21:29:00,87.26,87.34,87.25,87.33,768199995.0
2009-11-25 21:30:00,87.33,87.35,87.325,87.34,163000000.0
2009-11-25 21:31:00,87.34,87.355,87.31,87.315,662100000.0
2009-11-25 21:32:00,87.315,87.315,87.295,87.305,558000001.0
2009-11-25 21:33:00,87.31,87.32,87.305,87.315,662000001.0
2009-11-25 21:34:00,87.315,87.315,87.285,87.305,966100012.0
2009-11-25 21:35:00,87.305,87.335,87.305,87.335,733100004.0
2009-11-25 21:36:00,87.335,87.345,87.315,87.325,480000000.0
2009-11-25 21:37:00,87.325,87.355,87.325,87.335,300400000.0
2009-11-25 21:38:00,87.345,87.36,87.345,87.35,301600000.0
2009-11-25 21:39:00,87.35,87.35,87.335,87.335,168500000.0
2009-11-25 21:40:00,87.34,87.36,87.34,87.355,230000000.0
2009-11-25 21:41:00,87.35,87.35,87.325,87.335,232500000.0
2009-11-25 21:42:00,87.33,87.36,87.33,87.34,788600001.0
2009-11-25 21:43:00,87.355,87.36,87.34,87.34,342500000.0
2009-11-25 21:44:00,87.34,87.355,87.34,87.35,209900000.0
2009-11-25 21:45:00,87.35,87.36,87.34,87.345,248400000.0
2009-11-25 21:46:00,87.34,87.36,87.335,87.34,481000000.0
2009-11-25 21:47:00,87.34,87.36,87.34,87.36,169400000.0
2009-11-25 21:48:00,87.36,87.37,87.355,87.36,354800000.0
2009-11-25 21:49:00,87.365,87.39,87.365,87.39,296600000.0
2009-11-25 21:50:00,87.39,87.4,87.38,87.38,220700000.0
2009-11-25 21:51:00,87.38,87.385,87.34,87.36,441699999.0
2009-11-25 21:52:00,87.36,87.36,87.34,87.35,198900000.0
2009-11-25 21:53:00,87.345,87.36,87.34,87.36,121199999.0
2009-11-25 21:54:00,87.36,87.36,87.345,87.345,141200000.0
2009-11-25 21:55:00,87.35,87.4,87.35,87.4,1050999999.0
2009-11-25 21:56:00,87.4,87.43,87.395,87.425,1173000002.0
2009-11-25 21:57:00,87.425,87.445,87.42,87.425,775699999.0
2009-11-25 21:58:00,87.425,87.43,87.415,87.42,533599997.0
2009-11-25 21:59:00,87.42,87.42,87.375,87.405,636999997.0
2009-11-25 22:00:00,87.4,87.415,87.395,87.405,672699994.0
2009-11-25 22:01:00,87.405,87.415,87.39,87.39,600399989.0
2009-11-25 22:02:00,87.39,87.405,87.375,87.375,558799998.0
2009-11-25 22:03:00,87.37,87.38,87.37,87.375,442900001.0
2009-11-25 22:04:00,87.375,87.375,87.36,87.37,444499997.0
2009-11-25 22:05:00,87.365,87.375,87.36,87.365,265700003.0
2009-11-25 22:06:00,87.37,87.385,87.37,87.375,444799999.0
2009-11-25 22:07:00,87.375,87.375,87.36,87.365,167700000.0
2009-11-25 22:08:00,87.37,87.37,87.365,87.37,163800002.0
2009-11-25 22:09:00,87.365,87.37,87.36,87.365,99600001.0
2009-11-25 22:10:00,87.365,87.365,87.36,87.36,60800000.0
2009-11-25 22:11:00,87.36,87.36,87.355,87.355,70100000.0
2009-11-25 22:12:00,87.355,87.36,87.345,87.355,105700000.0
2009-11-25 22:13:00,87.355,87.36,87.355,87.355,145899997.0
2009-11-25 22:14:00,87.355,87.355,87.355,87.355,5600000.0
2009-11-25 22:15:00,87.355,87.36,87.345,87.35,204100000.0
2009-11-25 22:16:00,87.35,87.355,87.345,87.345,308000000.0
2009-11-25 22:17:00,87.345,87.35,87.34,87.35,209100001.0
2009-11-25 22:18:00,87.35,87.355,87.335,87.355,411499999.0
2009-11-25 22:19:00,87.36,87.36,87.35,87.35,118400000.0
2009-11-25 22:20:00,87.355,87.365,87.355,87.365,298000000.0
2009-11-25 22:21:00,87.36,87.365,87.355,87.365,377900002.0
2009-11-25 22:22:00,87.365,87.365,87.355,87.355,1012699998.0
2009-11-25 22:23:00,87.355,87.36,87.355,87.355,121300000.0
2009-11-25 22:24:00,87.36,87.36,87.355,87.355,260599999.0
2009-11-25 22:25:00,87.36,87.36,87.35,87.35,223100000.0
2009-11-25 22:26:00,87.35,87.355,87.335,87.35,265500002.0
2009-11-25 22:27:00,87.35,87.355,87.345,87.35,82300000.0
2009-11-25 22:28:00,87.35,87.355,87.33,87.335,186000000.0
2009-11-25 22:29:00,87.335,87.335,87.33,87.33,110799999.0
2009-11-25 22:30:00,87.33,87.375,87.33,87.37,278200002.0
2009-11-25 22:31:00,87.375,87.375,87.37,87.37,59200000.0
2009-11-25 22:32:00,87.37,87.375,87.37,87.375,44100000.0
2009-11-25 22:33:00,87.38,87.38,87.365,87.365,216100000.0
2009-11-25 22:34:00,87.36,87.365,87.33,87.345,303500001.0
2009-11-25 22:35:00,87.345,87.35,87.325,87.33,423899997.0
2009-11-25 22:36:00,87.33,87.335,87.32,87.33,236200001.0
2009-11-25 22:37:00,87.33,87.335,87.32,87.325,340300003.0
2009-11-25 22:38:00,87.325,87.33,87.315,87.32,319200001.0
2009-11-25 22:39:00,87.32,87.325,87.315,87.325,143200001.0
2009-11-25 22:40:00,87.335,87.335,87.33,87.33,174900000.0
2009-11-25 22:41:00,87.335,87.35,87.33,87.35,403600000.0
2009-11-25 22:42:00,87.35,87.355,87.335,87.335,438899995.0
2009-11-25 22:43:00,87.335,87.335,87.335,87.335,96800000.0
2009-11-25 22:44:00,87.335,87.345,87.335,87.34,301599998.0
2009-11-25 22:45:00,87.34,87.345,87.335,87.34,386300000.0
2009-11-25 22:46:00,87.34,87.345,87.335,87.335,254799997.0
2009-11-25 22:47:00,87.335,87.34,87.335,87.34,163400000.0
2009-11-25 22:48:00,87.34,87.34,87.335,87.335,74500000.0
2009-11-25 22:49:00,87.335,87.345,87.335,87.345,148899999.0
2009-11-25 22:50:00,87.345,87.35,87.34,87.34,149300000.0
2009-11-25 22:51:00,87.34,87.34,87.335,87.34,188700000.0
2009-11-25 22:52:00,87.34,87.34,87.335,87.335,108100000.0
2009-11-25 22:53:00,87.335,87.345,87.33,87.33,270800000.0
2009-11-25 22:54:00,87.34,87.34,87.335,87.34,115999999.0
2009-11-25 22:55:00,87.34,87.34,87.33,87.335,47200000.0
2009-11-25 22:56:00,87.34,87.34,87.335,87.34,97800000.0
2009-11-25 22:57:00,87.34,87.34,87.335,87.335,127599997.0
2009-11-25 22:58:00,87.34,87.34,87.335,87.34,27799999.0
2009-11-25 22:59:00,87.335,87.34,87.325,87.325,82900000.0
2009-11-25 23:00:00,87.325,87.325,87.315,87.315,45300000.0
2009-11-25 23:01:00,87.315,87.32,87.315,87.32,54300000.0
2009-11-25 23:02:00,87.32,87.32,87.32,87.32,49000000.0
2009-11-25 23:03:00,87.32,87.34,87.32,87.34,43100000.0
2009-11-25 23:04:00,87.34,87.345,87.34,87.34,14600000.0
2009-11-25 23:05:00,87.34,87.34,87.33,87.34,96800000.0
2009-11-25 23:06:00,87.34,87.34,87.335,87.335,40100000.0
2009-11-25 23:07:00,87.335,87.34,87.315,87.32,264900000.0
2009-11-25 23:08:00,87.32,87.325,87.315,87.32,94700000.0
2009-11-25 23:09:00,87.32,87.325,87.32,87.32,39400000.0
2009-11-25 23:10:00,87.32,87.325,87.32,87.32,25100000.0
2009-11-25 23:11:00,87.325,87.33,87.325,87.33,11000000.0
2009-11-25 23:12:00,87.33,87.34,87.325,87.33,59200000.0
2009-11-25 23:13:00,87.33,87.33,87.325,87.325,11000000.0
2009-11-25 23:14:00,87.325,87.325,87.315,87.32,153100000.0
2009-11-25 23:15:00,87.32,87.33,87.315,87.33,160700000.0
2009-11-25 23:16:00,87.33,87.33,87.32,87.32,112300001.0
2009-11-25 23:17:00,87.32,87.33,87.32,87.32,110400000.0
2009-11-25 23:18:00,87.32,87.33,87.315,87.325,138700000.0
2009-11-25 23:19:00,87.325,87.325,87.315,87.32,45600000.0
2009-11-25 23:20:00,87.32,87.33,87.31,87.32,87600000.0
2009-11-25 23:21:00,87.32,87.32,87.32,87.32,8500000.0
2009-11-25 23:22:00,87.32,87.325,87.31,87.315,61400000.0
2009-11-25 23:23:00,87.32,87.325,87.315,87.325,49800000.0
2009-11-25 23:24:00,87.325,87.325,87.315,87.315,51600000.0
2009-11-25 23:25:00,87.315,87.315,87.31,87.315,19800000.0
2009-11-25 23:26:00,87.315,87.325,87.315,87.325,57000000.0
2009-11-25 23:27:00,87.33,87.33,87.32,87.325,46500000.0
2009-11-25 23:28:00,87.325,87.33,87.325,87.33,30000000.0
2009-11-25 23:29:00,87.33,87.335,87.325,87.33,21000000.0
2009-11-25 23:30:00,87.335,87.335,87.32,87.325,246499995.0
2009-11-25 23:31:00,87.33,87.345,87.33,87.335,115500000.0
2009-11-25 23:32:00,87.335,87.36,87.325,87.35,149400000.0
2009-11-25 23:33:00,87.355,87.365,87.355,87.365,46000000.0
2009-11-25 23:34:00,87.36,87.37,87.36,87.37,36400000.0
2009-11-25 23:35:00,87.376,87.389,87.376,87.389,257800000.0
2009-11-25 23:36:00,87.365,87.39,87.365,87.38,257800000.0
2009-11-25 23:37:00,87.38,87.395,87.38,87.395,81299999.0
2009-11-25 23:38:00,87.395,87.395,87.39,87.39,2000000.0
2009-11-25 23:39:00,87.39,87.4,87.39,87.4,27300000.0
2009-11-25 23:40:00,87.395,87.41,87.395,87.41,61600000.0
2009-11-25 23:41:00,87.41,87.41,87.39,87.395,113300000.0
2009-11-25 23:42:00,87.405,87.405,87.39,87.405,125700000.0
2009-11-25 23:43:00,87.405,87.405,87.4,87.4,41800000.0
2009-11-25 23:44:00,87.405,87.405,87.395,87.395,89800000.0
2009-11-25 23:45:00,87.395,87.395,87.38,87.38,278400000.0
2009-11-25 23:46:00,87.38,87.38,87.37,87.37,139200000.0
2009-11-25 23:47:00,87.38,87.38,87.36,87.36,41600000.0
2009-11-25 23:48:00,87.355,87.355,87.355,87.355,158100001.0
2009-11-25 23:49:00,87.36,87.37,87.355,87.365,95800002.0
2009-11-25 23:50:00,87.365,87.365,87.365,87.365,6000000.0
2009-11-25 23:51:00,87.36,87.36,87.345,87.35,73200000.0
2009-11-25 23:52:00,87.355,87.355,87.35,87.35,7300000.0
2009-11-25 23:53:00,87.345,87.35,87.345,87.35,56900000.0
2009-11-25 23:54:00,87.35,87.35,87.335,87.335,72600001.0
2009-11-25 23:55:00,87.325,87.335,87.325,87.33,50100000.0
2009-11-25 23:56:00,87.33,87.35,87.305,87.315,115100000.0
2009-11-25 23:57:00,87.31,87.35,87.31,87.325,101299999.0
2009-11-25 23:58:00,87.325,87.335,87.31,87.335,446699999.0
2009-11-25 23:59:00,87.335,87.35,87.335,87.335,221200000.0
2009-11-26 00:00:00,87.33,87.345,87.325,87.325,73000000.0
2009-11-26 00:01:00,87.325,87.335,87.325,87.335,30000000.0
2009-11-26 00:02:00,87.335,87.335,87.32,87.335,4000000.0
2009-11-26 00:03:00,87.335,87.34,87.32,87.34,58900000.0
2009-11-26 00:04:00,87.335,87.34,87.335,87.34,10600000.0
2009-11-26 00:05:00,87.34,87.34,87.335,87.335,30400000.0
2009-11-26 00:06:00,87.34,87.34,87.34,87.34,4000000.0
2009-11-26 00:07:00,87.34,87.34,87.34,87.34,7200000.0
2009-11-26 00:08:00,87.34,87.34,87.34,87.34,12800000.0
2009-11-26 00:09:00,87.34,87.36,87.34,87.36,3000000.0
2009-11-26 00:10:00,87.35,87.365,87.345,87.345,23400000.0
2009-11-26 00:11:00,87.34,87.35,87.34,87.35,12200000.0
2009-11-26 00:12:00,87.365,87.37,87.35,87.37,15200000.0
2009-11-26 00:13:00,87.37,87.37,87.37,87.37,1000000.0
2009-11-26 00:14:00,87.37,87.395,87.37,87.39,35100000.0
2009-11-26 00:15:00,87.395,87.4,87.39,87.395,26800000.0
2009-11-26 00:16:00,87.39,87.405,87.39,87.395,21200000.0
2009-11-26 00:17:00,87.39,87.395,87.39,87.39,24600000.0
2009-11-26 00:18:00,87.39,87.39,87.39,87.39,21800000.0
2009-11-26 00:19:00,87.39,87.39,87.39,87.39,11400000.0
2009-11-26 00:20:00,87.39,87.39,87.39,87.39,5200000.0
2009-11-26 00:21:00,87.39,87.41,87.39,87.39,45600000.0
2009-11-26 00:22:00,87.39,87.39,87.39,87.39,5200000.0
2009-11-26 00:23:00,87.39,87.39,87.39,87.39,2400000.0
2009-11-26 00:24:00,87.39,87.39,87.39,87.39,2400000.0
2009-11-26 00:25:00,87.39,87.395,87.39,87.39,8400000.0
2009-11-26 00:26:00,87.39,87.39,87.39,87.39,1000000.0
2009-11-26 00:27:00,87.385,87.39,87.38,87.38,12000000.0
2009-11-26 00:28:00,87.38,87.38,87.375,87.375,12200000.0
2009-11-26 00:29:00,87.375,87.385,87.365,87.385,38800000.0
2009-11-26 00:30:00,87.38,87.38,87.375,87.38,18200000.0
2009-11-26 00:31:00,87.38,87.39,87.375,87.38,19600000.0
2009-11-26 00:32:00,87.38,87.38,87.38,87.38,8000000.0
2009-11-26 00:33:00,87.38,87.38,87.365,87.375,34700000.0
2009-11-26 00:34:00,87.37,87.375,87.365,87.365,13400000.0
2009-11-26 00:35:00,87.37,87.375,87.37,87.375,12600000.0
2009-11-26 00:36:00,87.365,87.365,87.34,87.35,39200000.0
2009-11-26 00:37:00,87.35,87.355,87.35,87.35,44000000.0
2009-11-26 00:38:00,87.35,87.35,87.345,87.345,30900000.0
2009-11-26 00:39:00,87.35,87.35,87.345,87.345,9400000.0
2009-11-26 00:40:00,87.345,87.35,87.345,87.35,25900000.0
2009-11-26 00:41:00,87.344,87.345,87.314,87.315,54500000.0
2009-11-26 00:42:00,87.35,87.35,87.315,87.32,54500000.0
2009-11-26 00:43:00,87.32,87.335,87.32,87.32,51000000.0
2009-11-26 00:44:00,87.325,87.34,87.31,87.325,131200000.0
2009-11-26 00:45:00,87.325,87.33,87.325,87.325,29800000.0
2009-11-26 00:46:00,87.325,87.33,87.32,87.32,39300000.0
2009-11-26 00:47:00,87.325,87.335,87.325,87.33,37200000.0
2009-11-26 00:48:00,87.33,87.335,87.33,87.33,20800000.0
2009-11-26 00:49:00,87.33,87.33,87.325,87.33,15600000.0
2009-11-26 00:50:00,87.33,87.355,87.33,87.34,268200000.0
2009-11-26 00:51:00,87.34,87.35,87.335,87.335,96200000.0
2009-11-26 00:52:00,87.335,87.345,87.335,87.34,49600000.0
2009-11-26 00:53:00,87.345,87.35,87.34,87.345,65400000.0
2009-11-26 00:54:00,87.34,87.345,87.34,87.345,44200000.0
2009-11-26 00:55:00,87.345,87.345,87.33,87.335,70199999.0
2009-11-26 00:56:00,87.335,87.335,87.335,87.335,76000000.0
2009-11-26 00:57:00,87.335,87.335,87.325,87.325,15000000.0
2009-11-26 00:58:00,87.325,87.33,87.325,87.325,75200000.0
2009-11-26 00:59:00,87.325,87.335,87.325,87.33,123700000.0
2009-11-26 01:00:00,87.33,87.335,87.315,87.315,17800000.0
2009-11-26 01:01:00,87.315,87.32,87.315,87.32,27800000.0
2009-11-26 01:02:00,87.32,87.32,87.32,87.32,6600000.0
2009-11-26 01:03:00,87.32,87.33,87.32,87.32,43600000.0
2009-11-26 01:04:00,87.32,87.325,87.32,87.325,31600000.0
2009-11-26 01:05:00,87.325,87.325,87.325,87.325,16600000.0
2009-11-26 01:06:00,87.325,87.325,87.31,87.31,58200000.0
2009-11-26 01:07:00,87.31,87.31,87.295,87.295,48000000.0
2009-11-26 01:08:00,87.29,87.29,87.265,87.265,75200000.0
2009-11-26 01:09:00,87.265,87.27,87.21,87.21,377000000.0
2009-11-26 01:10:00,87.215,87.23,87.215,87.22,329100000.0
2009-11-26 01:11:00,87.22,87.24,87.215,87.23,221499999.0
2009-11-26 01:12:00,87.23,87.235,87.23,87.23,107900000.0
2009-11-26 01:13:00,87.23,87.255,87.23,87.25,339300000.0
2009-11-26 01:14:00,87.25,87.26,87.245,87.255,252300000.0
2009-11-26 01:15:00,87.255,87.275,87.255,87.275,181100000.0
2009-11-26 01:16:00,87.28,87.285,87.27,87.27,378400003.0
2009-11-26 01:17:00,87.275,87.28,87.265,87.27,502000004.0
2009-11-26 01:18:00,87.275,87.285,87.265,87.275,194899999.0
2009-11-26 01:19:00,87.28,87.28,87.27,87.27,81000000.0
2009-11-26 01:20:00,87.275,87.275,87.275,87.275,4800000.0
2009-11-26 01:21:00,87.275,87.275,87.265,87.265,49500000.0
2009-11-26 01:22:00,87.27,87.27,87.27,87.27,18400000.0
2009-11-26 01:23:00,87.27,87.28,87.26,87.26,133699999.0
2009-11-26 01:24:00,87.265,87.27,87.26,87.26,23800000.0
2009-11-26 01:25:00,87.26,87.26,87.23,87.23,62900000.0
2009-11-26 01:26:00,87.23,87.23,87.23,87.23,22500000.0
2009-11-26 01:27:00,87.235,87.24,87.23,87.24,48900000.0
2009-11-26 01:28:00,87.24,87.255,87.235,87.25,84000000.0
2009-11-26 01:29:00,87.245,87.25,87.245,87.245,27000000.0
2009-11-26 01:30:00,87.245,87.245,87.235,87.245,181800000.0
2009-11-26 01:31:00,87.245,87.25,87.245,87.25,156900000.0
2009-11-26 01:32:00,87.25,87.27,87.25,87.265,279299999.0
2009-11-26 01:33:00,87.265,87.265,87.26,87.26,150300000.0
2009-11-26 01:34:00,87.26,87.27,87.255,87.26,213300001.0
2009-11-26 01:35:00,87.27,87.29,87.27,87.29,759499997.0
2009-11-26 01:36:00,87.295,87.3,87.29,87.295,323700001.0
2009-11-26 01:37:00,87.295,87.34,87.295,87.33,159099999.0
2009-11-26 01:38:00,87.325,87.385,87.325,87.385,819600002.0
2009-11-26 01:39:00,87.38,87.38,87.335,87.34,267600000.0
2009-11-26 01:40:00,87.335,87.34,87.325,87.33,199200000.0
2009-11-26 01:41:00,87.33,87.33,87.3,87.3,228900000.0
2009-11-26 01:42:00,87.305,87.305,87.295,87.3,401999998.0
2009-11-26 01:43:00,87.3,87.3,87.285,87.285,152400000.0
2009-11-26 01:44:00,87.29,87.29,87.28,87.28,223600000.0
2009-11-26 01:45:00,87.28,87.285,87.24,87.275,462699996.0
2009-11-26 01:46:00,87.275,87.28,87.275,87.28,130400000.0
2009-11-26 01:47:00,87.285,87.33,87.285,87.33,222800000.0
2009-11-26 01:48:00,87.33,87.335,87.315,87.33,188299999.0
2009-11-26 01:49:00,87.33,87.33,87.315,87.315,160700000.0
2009-11-26 01:50:00,87.315,87.315,87.295,87.3,124399999.0
2009-11-26 01:51:00,87.3,87.3,87.285,87.285,61800000.0
2009-11-26 01:52:00,87.28,87.29,87.275,87.29,290299999.0
2009-11-26 01:53:00,87.29,87.29,87.285,87.29,331900003.0
2009-11-26 01:54:00,87.29,87.29,87.29,87.29,51700001.0
2009-11-26 01:55:00,87.295,87.33,87.295,87.33,277500000.0
2009-11-26 01:56:00,87.33,87.335,87.325,87.33,282200000.0
2009-11-26 01:57:00,87.325,87.34,87.325,87.34,208000000.0
2009-11-26 01:58:00,87.34,87.365,87.34,87.36,248000000.0
2009-11-26 01:59:00,87.36,87.365,87.335,87.335,41400000.0
2009-11-26 02:00:00,87.33,87.35,87.32,87.34,376099999.0
2009-11-26 02:01:00,87.335,87.37,87.33,87.37,174700001.0
2009-11-26 02:02:00,87.365,87.365,87.35,87.365,444600001.0
2009-11-26 02:03:00,87.37,87.39,87.36,87.39,473000001.0
2009-11-26 02:04:00,87.39,87.39,87.375,87.38,58600000.0
2009-11-26 02:05:00,87.38,87.38,87.37,87.38,19800000.0
2009-11-26 02:06:00,87.375,87.38,87.365,87.38,135400000.0
2009-11-26 02:07:00,87.375,87.375,87.37,87.375,428200000.0
2009-11-26 02:08:00,87.37,87.37,87.35,87.35,180000000.0
2009-11-26 02:09:00,87.35,87.35,87.31,87.315,568200000.0
2009-11-26 02:10:00,87.32,87.32,87.29,87.29,279300000.0
2009-11-26 02:11:00,87.29,87.32,87.29,87.32,204400000.0
2009-11-26 02:12:00,87.32,87.36,87.32,87.34,173400000.0
2009-11-26 02:13:00,87.34,87.34,87.335,87.335,47800000.0
2009-11-26 02:14:00,87.335,87.36,87.335,87.355,47400000.0
2009-11-26 02:15:00,87.355,87.38,87.355,87.375,248600001.0
2009-11-26 02:16:00,87.37,87.385,87.36,87.365,455600000.0
2009-11-26 02:17:00,87.365,87.375,87.365,87.375,72600000.0
2009-11-26 02:18:00,87.375,87.39,87.37,87.37,282100000.0
2009-11-26 02:19:00,87.37,87.375,87.355,87.36,590300002.0
2009-11-26 02:20:00,87.36,87.365,87.355,87.36,326300001.0
2009-11-26 02:21:00,87.365,87.365,87.36,87.36,303600000.0
2009-11-26 02:22:00,87.365,87.385,87.36,87.38,168299997.0
2009-11-26 02:23:00,87.385,87.385,87.365,87.375,235199999.0
2009-11-26 02:24:00,87.38,87.4,87.38,87.38,176700000.0
2009-11-26 02:25:00,87.38,87.38,87.365,87.37,275499999.0
2009-11-26 02:26:00,87.37,87.375,87.345,87.345,169500000.0
2009-11-26 02:27:00,87.35,87.37,87.35,87.37,45600000.0
2009-11-26 02:28:00,87.37,87.395,87.37,87.395,42800000.0
2009-11-26 02:29:00,87.4,87.415,87.4,87.41,92900001.0
2009-11-26 02:30:00,87.405,87.405,87.385,87.385,230499999.0
2009-11-26 02:31:00,87.38,87.38,87.365,87.365,42000000.0
2009-11-26 02:32:00,87.385,87.43,87.38,87.425,288300000.0
2009-11-26 02:33:00,87.42,87.43,87.415,87.415,158200000.0
2009-11-26 02:34:00,87.41,87.41,87.405,87.405,325900002.0
2009-11-26 02:35:00,87.405,87.43,87.39,87.39,348200000.0
2009-11-26 02:36:00,87.385,87.395,87.315,87.325,588700000.0
2009-11-26 02:37:00,87.33,87.33,87.29,87.29,468999999.0
2009-11-26 02:38:00,87.29,87.32,87.28,87.315,263399999.0
2009-11-26 02:39:00,87.31,87.315,87.3,87.31,267500000.0
2009-11-26 02:40:00,87.315,87.355,87.31,87.35,419300000.0
2009-11-26 02:41:00,87.34,87.355,87.325,87.355,422600000.0
2009-11-26 02:42:00,87.355,87.355,87.345,87.35,87000000.0
2009-11-26 02:43:00,87.35,87.35,87.325,87.33,164600000.0
2009-11-26 02:44:00,87.33,87.35,87.33,87.34,169600001.0
2009-11-26 02:45:00,87.335,87.36,87.33,87.36,158999997.0
2009-11-26 02:46:00,87.355,87.37,87.355,87.365,153900000.0
2009-11-26 02:47:00,87.355,87.37,87.35,87.355,254499999.0
2009-11-26 02:48:00,87.35,87.365,87.35,87.365,29500000.0
2009-11-26 02:49:00,87.36,87.365,87.36,87.365,25600000.0
2009-11-26 02:50:00,87.365,87.38,87.355,87.38,49700000.0
2009-11-26 02:51:00,87.37,87.39,87.365,87.385,187000002.0
2009-11-26 02:52:00,87.385,87.4,87.365,87.375,538899998.0
2009-11-26 02:53:00,87.37,87.395,87.37,87.37,322600000.0
2009-11-26 02:54:00,87.37,87.375,87.34,87.345,332700000.0
2009-11-26 02:55:00,87.32,87.35,87.315,87.335,218200000.0
2009-11-26 02:56:00,87.34,87.355,87.34,87.355,85000000.0
2009-11-26 02:57:00,87.36,87.4,87.36,87.39,139500000.0
2009-11-26 02:58:00,87.39,87.39,87.375,87.375,202400000.0
2009-11-26 02:59:00,87.375,87.405,87.375,87.395,88300000.0
2009-11-26 03:00:00,87.395,87.395,87.38,87.385,209100000.0
2009-11-26 03:01:00,87.385,87.39,87.37,87.37,123900000.0
2009-11-26 03:02:00,87.37,87.37,87.35,87.35,90600000.0
2009-11-26 03:03:00,87.345,87.36,87.345,87.35,186200000.0
2009-11-26 03:04:00,87.35,87.36,87.345,87.355,91400000.0
2009-11-26 03:05:00,87.355,87.36,87.35,87.36,106900000.0
2009-11-26 03:06:00,87.36,87.37,87.355,87.36,33400000.0
2009-11-26 03:07:00,87.405,87.406,87.379,87.379,19800000.0
2009-11-26 03:08:00,87.36,87.385,87.36,87.38,19800000.0
2009-11-26 03:09:00,87.38,87.39,87.38,87.38,81500000.0
2009-11-26 03:10:00,87.38,87.38,87.37,87.38,34000000.0
2009-11-26 03:11:00,87.375,87.405,87.37,87.395,116800001.0
2009-11-26 03:12:00,87.395,87.42,87.385,87.415,192100000.0
2009-11-26 03:13:00,87.415,87.415,87.375,87.38,220900000.0
2009-11-26 03:14:00,87.375,87.38,87.37,87.375,111700000.0
2009-11-26 03:15:00,87.38,87.39,87.38,87.39,86800000.0
2009-11-26 03:16:00,87.39,87.39,87.39,87.39,3400000.0
2009-11-26 03:17:00,87.385,87.4,87.385,87.395,104900000.0
2009-11-26 03:18:00,87.395,87.395,87.395,87.395,31100000.0
2009-11-26 03:19:00,87.395,87.4,87.385,87.39,142400000.0
2009-11-26 03:20:00,87.39,87.4,87.38,87.38,94400000.0
2009-11-26 03:21:00,87.38,87.4,87.37,87.395,117400000.0
2009-11-26 03:22:00,87.39,87.41,87.385,87.405,53400000.0
2009-11-26 03:23:00,87.405,87.415,87.4,87.405,292800000.0
2009-11-26 03:24:00,87.405,87.415,87.405,87.41,180600000.0
2009-11-26 03:25:00,87.415,87.42,87.41,87.415,85700000.0
2009-11-26 03:26:00,87.42,87.46,87.42,87.46,167700000.0
2009-11-26 03:27:00,87.455,87.48,87.44,87.44,340600000.0
2009-11-26 03:28:00,87.445,87.45,87.435,87.445,111900000.0
2009-11-26 03:29:00,87.45,87.45,87.445,87.445,44600000.0
2009-11-26 03:30:00,87.445,87.45,87.42,87.435,256300001.0
2009-11-26 03:31:00,87.43,87.44,87.425,87.435,419100000.0
2009-11-26 03:32:00,87.435,87.455,87.425,87.43,484500000.0
2009-11-26 03:33:00,87.435,87.435,87.43,87.43,118400000.0
2009-11-26 03:34:00,87.43,87.435,87.43,87.43,61100000.0
2009-11-26 03:35:00,87.43,87.455,87.43,87.44,351100000.0
2009-11-26 03:36:00,87.44,87.445,87.425,87.425,380500000.0
2009-11-26 03:37:00,87.425,87.43,87.425,87.425,30400000.0
2009-11-26 03:38:00,87.425,87.43,87.425,87.425,43800000.0
2009-11-26 03:39:00,87.425,87.425,87.42,87.42,33400000.0
2009-11-26 03:40:00,87.415,87.42,87.405,87.405,75000000.0
2009-11-26 03:41:00,87.405,87.405,87.4,87.4,21800000.0
2009-11-26 03:42:00,87.4,87.4,87.385,87.385,138800000.0
2009-11-26 03:43:00,87.395,87.4,87.39,87.395,40700000.0
2009-11-26 03:44:00,87.4,87.4,87.395,87.4,32300000.0
2009-11-26 03:45:00,87.395,87.4,87.395,87.4,16100000.0
2009-11-26 03:46:00,87.4,87.4,87.4,87.4,9000000.0
2009-11-26 03:47:00,87.395,87.395,87.39,87.39,3800000.0
2009-11-26 03:48:00,87.385,87.39,87.37,87.375,156499999.0
2009-11-26 03:49:00,87.38,87.385,87.375,87.375,20800000.0
2009-11-26 03:50:00,87.38,87.38,87.375,87.38,23400000.0
2009-11-26 03:51:00,87.38,87.385,87.38,87.385,17000000.0
2009-11-26 03:52:00,87.385,87.41,87.385,87.385,67300000.0
2009-11-26 03:53:00,87.38,87.39,87.38,87.39,8800000.0
2009-11-26 03:54:00,87.39,87.4,87.38,87.38,152400000.0
2009-11-26 03:55:00,87.38,87.395,87.38,87.39,145400000.0
2009-11-26 03:56:00,87.39,87.425,87.39,87.405,182700001.0
2009-11-26 03:57:00,87.4,87.43,87.4,87.425,203300000.0
2009-11-26 03:58:00,87.42,87.435,87.41,87.41,157300000.0
2009-11-26 03:59:00,87.41,87.425,87.41,87.42,238600000.0
2009-11-26 04:00:00,87.425,87.425,87.4,87.4,314800000.0
2009-11-26 04:01:00,87.4,87.4,87.38,87.38,172500000.0
2009-11-26 04:02:00,87.385,87.4,87.375,87.395,175299999.0
2009-11-26 04:03:00,87.395,87.395,87.395,87.395,72600000.0
2009-11-26 04:04:00,87.395,87.4,87.39,87.39,75100000.0
2009-11-26 04:05:00,87.39,87.405,87.39,87.405,26600000.0
2009-11-26 04:06:00,87.405,87.41,87.4,87.4,45400000.0
2009-11-26 04:07:00,87.39,87.4,87.365,87.37,537999999.0
2009-11-26 04:08:00,87.37,87.375,87.345,87.35,224500000.0
2009-11-26 04:09:00,87.355,87.36,87.35,87.35,172700001.0
2009-11-26 04:10:00,87.36,87.37,87.355,87.36,65600000.0
2009-11-26 04:11:00,87.36,87.36,87.345,87.345,155200000.0
2009-11-26 04:12:00,87.345,87.36,87.335,87.36,93900000.0
2009-11-26 04:13:00,87.365,87.385,87.36,87.375,118100000.0
2009-11-26 04:14:00,87.38,87.38,87.375,87.38,47600000.0
2009-11-26 04:15:00,87.375,87.38,87.365,87.365,56100000.0
2009-11-26 04:16:00,87.365,87.37,87.36,87.37,29400000.0
2009-11-26 04:17:00,87.37,87.385,87.365,87.385,126700000.0
2009-11-26 04:18:00,87.385,87.385,87.375,87.385,46900000.0
2009-11-26 04:19:00,87.385,87.385,87.37,87.37,38200000.0
2009-11-26 04:20:00,87.37,87.375,87.37,87.37,23900000.0
2009-11-26 04:21:00,87.37,87.39,87.37,87.38,62200000.0
2009-11-26 04:22:00,87.38,87.38,87.36,87.365,42200000.0
2009-11-26 04:23:00,87.37,87.37,87.36,87.37,95900000.0
2009-11-26 04:24:00,87.37,87.37,87.35,87.35,35500000.0
2009-11-26 04:25:00,87.35,87.355,87.35,87.355,25000000.0
2009-11-26 04:26:00,87.355,87.36,87.315,87.315,233399999.0
2009-11-26 04:27:00,87.32,87.34,87.32,87.335,214100000.0
2009-11-26 04:28:00,87.34,87.34,87.33,87.33,307600000.0
2009-11-26 04:29:00,87.33,87.34,87.33,87.34,87600000.0
2009-11-26 04:30:00,87.34,87.34,87.335,87.34,25700000.0
2009-11-26 04:31:00,87.34,87.34,87.3,87.3,397200000.0
2009-11-26 04:32:00,87.305,87.32,87.305,87.31,278299999.0
2009-11-26 04:33:00,87.31,87.315,87.31,87.315,28600000.0
2009-11-26 04:34:00,87.315,87.33,87.31,87.33,113000000.0
2009-11-26 04:35:00,87.33,87.34,87.32,87.33,113500000.0
2009-11-26 04:36:00,87.33,87.335,87.325,87.335,118599999.0
2009-11-26 04:37:00,87.33,87.33,87.315,87.315,464399993.0
2009-11-26 04:38:00,87.31,87.32,87.3,87.305,151100000.0
2009-11-26 04:39:00,87.305,87.31,87.305,87.31,13900000.0
2009-11-26 04:40:00,87.305,87.31,87.3,87.31,48500000.0
2009-11-26 04:41:00,87.305,87.32,87.3,87.315,41000000.0
2009-11-26 04:42:00,87.31,87.32,87.3,87.31,55600000.0
2009-11-26 04:43:00,87.31,87.32,87.31,87.31,45200000.0
2009-11-26 04:44:00,87.31,87.31,87.305,87.305,140100000.0
2009-11-26 04:45:00,87.305,87.315,87.305,87.315,42499999.0
2009-11-26 04:46:00,87.315,87.33,87.31,87.31,98799998.0
2009-11-26 04:47:00,87.31,87.32,87.305,87.305,67000000.0
2009-11-26 04:48:00,87.3,87.305,87.285,87.29,102699999.0
2009-11-26 04:49:00,87.285,87.29,87.275,87.275,399199999.0
2009-11-26 04:50:00,87.28,87.29,87.28,87.29,312600000.0
2009-11-26 04:51:00,87.285,87.295,87.28,87.29,111699999.0
2009-11-26 04:52:00,87.295,87.3,87.29,87.3,72700000.0
2009-11-26 04:53:00,87.3,87.3,87.28,87.28,109800000.0
2009-11-26 04:54:00,87.28,87.29,87.28,87.285,107400000.0
2009-11-26 04:55:00,87.28,87.295,87.28,87.285,194200000.0
2009-11-26 04:56:00,87.28,87.28,87.28,87.28,11600000.0
2009-11-26 04:57:00,87.28,87.28,87.25,87.265,247000000.0
2009-11-26 04:58:00,87.26,87.27,87.235,87.235,364400000.0
2009-11-26 04:59:00,87.23,87.23,87.195,87.2,289800001.0
2009-11-26 05:00:00,87.205,87.22,87.2,87.22,91500000.0
2009-11-26 05:01:00,87.22,87.245,87.22,87.245,104100000.0
2009-11-26 05:02:00,87.245,87.27,87.23,87.26,90600000.0
2009-11-26 05:03:00,87.26,87.3,87.24,87.295,307700002.0
2009-11-26 05:04:00,87.295,87.305,87.27,87.285,304600000.0
2009-11-26 05:05:00,87.285,87.3,87.255,87.26,477200000.0
2009-11-26 05:06:00,87.26,87.275,87.26,87.265,467800004.0
2009-11-26 05:07:00,87.26,87.265,87.25,87.25,61600000.0
2009-11-26 05:08:00,87.25,87.26,87.235,87.245,394900000.0
2009-11-26 05:09:00,87.24,87.24,87.24,87.24,17000000.0
2009-11-26 05:10:00,87.235,87.235,87.19,87.2,265700001.0
2009-11-26 05:11:00,87.205,87.22,87.19,87.19,434200003.0
2009-11-26 05:12:00,87.185,87.21,87.18,87.205,278500002.0
2009-11-26 05:13:00,87.205,87.21,87.195,87.195,179300000.0
2009-11-26 05:14:00,87.195,87.21,87.18,87.21,226400000.0
2009-11-26 05:15:00,87.205,87.21,87.195,87.2,77200000.0
2009-11-26 05:16:00,87.2,87.205,87.195,87.195,143199999.0
2009-11-26 05:17:00,87.195,87.2,87.19,87.19,114500000.0
2009-11-26 05:18:00,87.195,87.195,87.155,87.17,251899999.0
2009-11-26 05:19:00,87.17,87.19,87.17,87.185,91000000.0
2009-11-26 05:20:00,87.185,87.19,87.175,87.18,109600000.0
2009-11-26 05:21:00,87.185,87.215,87.18,87.21,100300000.0
2009-11-26 05:22:00,87.21,87.225,87.21,87.225,350400000.0
2009-11-26 05:23:00,87.22,87.22,87.205,87.205,920699994.0
2009-11-26 05:24:00,87.21,87.225,87.21,87.22,229500000.0
2009-11-26 05:25:00,87.22,87.22,87.22,87.22,11200000.0
2009-11-26 05:26:00,87.22,87.22,87.21,87.21,45800000.0
2009-11-26 05:27:00,87.21,87.21,87.165,87.17,284200000.0
2009-11-26 05:28:00,87.175,87.18,87.155,87.155,151200000.0
2009-11-26 05:29:00,87.155,87.175,87.15,87.155,639099990.0
2009-11-26 05:30:00,87.155,87.16,86.83,86.86,1147099990.0
2009-11-26 05:31:00,86.87,86.875,86.67,86.765,449400000.0
2009-11-26 05:32:00,86.765,86.79,86.715,86.715,275200000.0
2009-11-26 05:33:00,86.72,86.72,86.525,86.595,424100000.0
2009-11-26 05:34:00,86.6,86.685,86.595,86.675,316700000.0
2009-11-26 05:35:00,86.675,86.72,86.645,86.655,312700000.0
2009-11-26 05:36:00,86.66,86.74,86.66,86.74,205599999.0
2009-11-26 05:37:00,86.735,86.79,86.735,86.79,273300000.0
2009-11-26 05:38:00,86.795,86.795,86.69,86.735,435100000.0
2009-11-26 05:39:00,86.74,86.77,86.74,86.755,174700000.0
2009-11-26 05:40:00,86.76,86.77,86.715,86.715,274999998.0
2009-11-26 05:41:00,86.715,86.775,86.715,86.775,387800000.0
2009-11-26 05:42:00,86.77,86.78,86.75,86.765,169200000.0
2009-11-26 05:43:00,86.765,86.815,86.76,86.795,216300000.0
2009-11-26 05:44:00,86.795,86.8,86.765,86.795,218400000.0
2009-11-26 05:45:00,86.8,86.8,86.77,86.77,219300000.0
2009-11-26 05:46:00,86.77,86.78,86.765,86.775,169800000.0
2009-11-26 05:47:00,86.775,86.775,86.75,86.76,341300000.0
2009-11-26 05:48:00,86.76,86.79,86.755,86.77,319000000.0
2009-11-26 05:49:00,86.78,86.825,86.77,86.815,521100000.0
2009-11-26 05:50:00,86.815,86.84,86.805,86.815,297300001.0
2009-11-26 05:51:00,86.815,86.83,86.805,86.815,107200000.0
2009-11-26 05:52:00,86.83,86.835,86.825,86.835,70000000.0
2009-11-26 05:53:00,86.84,86.845,86.825,86.825,94200000.0
2009-11-26 05:54:00,86.825,86.835,86.82,86.82,82099999.0
2009-11-26 05:55:00,86.82,86.82,86.765,86.78,250299999.0
2009-11-26 05:56:00,86.78,86.805,86.775,86.775,123200000.0
2009-11-26 05:57:00,86.775,86.82,86.765,86.775,124600000.0
2009-11-26 05:58:00,86.78,86.78,86.745,86.76,225099999.0
2009-11-26 05:59:00,86.77,86.77,86.74,86.74,131600000.0
2009-11-26 06:00:00,86.74,86.74,86.715,86.72,211000000.0
2009-11-26 06:01:00,86.715,86.715,86.67,86.675,307400002.0
2009-11-26 06:02:00,86.67,86.68,86.595,86.615,389100000.0
2009-11-26 06:03:00,86.615,86.65,86.61,86.635,307400000.0
2009-11-26 06:04:00,86.63,86.685,86.61,86.685,360200002.0
2009-11-26 06:05:00,86.69,86.72,86.685,86.715,139300000.0
2009-11-26 06:06:00,86.715,86.72,86.68,86.69,210300001.0
2009-11-26 06:07:00,86.69,86.725,86.69,86.725,389399999.0
2009-11-26 06:08:00,86.725,86.735,86.72,86.725,332000000.0
2009-11-26 06:09:00,86.72,86.725,86.71,86.715,224100000.0
2009-11-26 06:10:00,86.72,86.72,86.7,86.71,188400000.0
2009-11-26 06:11:00,86.71,86.71,86.7,86.71,112300000.0
2009-11-26 06:12:00,86.71,86.72,86.705,86.705,58100000.0
2009-11-26 06:13:00,86.705,86.71,86.69,86.71,119300000.0
2009-11-26 06:14:00,86.715,86.715,86.7,86.705,128700000.0
2009-11-26 06:15:00,86.7,86.705,86.685,86.685,155100000.0
2009-11-26 06:16:00,86.69,86.69,86.69,86.69,1000000.0
2009-11-26 06:17:00,86.69,86.705,86.69,86.705,23800000.0
2009-11-26 06:18:00,86.705,86.71,86.685,86.685,47200000.0
2009-11-26 06:19:00,86.69,86.69,86.675,86.685,98600000.0
2009-11-26 06:20:00,86.685,86.705,86.685,86.695,175900000.0
2009-11-26 06:21:00,86.69,86.695,86.645,86.665,268900000.0
2009-11-26 06:22:00,86.67,86.68,86.665,86.68,87000000.0
2009-11-26 06:23:00,86.675,86.695,86.635,86.635,364799999.0
2009-11-26 06:24:00,86.65,86.675,86.645,86.67,285100000.0
2009-11-26 06:25:00,86.665,86.665,86.625,86.63,89000000.0
2009-11-26 06:26:00,86.625,86.65,86.58,86.59,255800000.0
2009-11-26 06:27:00,86.59,86.625,86.59,86.62,493000000.0
2009-11-26 06:28:00,86.62,86.665,86.62,86.66,272399999.0
2009-11-26 06:29:00,86.66,86.67,86.66,86.66,131400000.0
2009-11-26 06:30:00,86.66,86.665,86.64,86.64,91200001.0
2009-11-26 06:31:00,86.64,86.645,86.625,86.635,640500001.0
2009-11-26 06:32:00,86.63,86.64,86.625,86.635,216200000.0
2009-11-26 06:33:00,86.635,86.675,86.635,86.675,279400000.0
2009-11-26 06:34:00,86.68,86.68,86.645,86.67,247100000.0
2009-11-26 06:35:00,86.665,86.68,86.655,86.68,83200000.0
2009-11-26 06:36:00,86.685,86.715,86.675,86.675,324500000.0
2009-11-26 06:37:00,86.675,86.68,86.63,86.65,358999999.0
2009-11-26 06:38:00,86.655,86.655,86.625,86.625,89500000.0
2009-11-26 06:39:00,86.63,86.635,86.625,86.625,140400000.0
2009-11-26 06:40:00,86.625,86.635,86.62,86.63,121799999.0
2009-11-26 06:41:00,86.63,86.64,86.62,86.62,85500000.0
2009-11-26 06:42:00,86.62,86.625,86.61,86.625,90400000.0
2009-11-26 06:43:00,86.625,86.635,86.62,86.62,54900000.0
2009-11-26 06:44:00,86.63,86.63,86.59,86.605,108100000.0
2009-11-26 06:45:00,86.6,86.6,86.55,86.565,248300000.0
2009-11-26 06:46:00,86.565,86.565,86.54,86.545,144100000.0
2009-11-26 06:47:00,86.54,86.57,86.54,86.565,122200000.0
2009-11-26 06:48:00,86.565,86.57,86.53,86.54,290199999.0
2009-11-26 06:49:00,86.54,86.56,86.53,86.54,168000000.0
2009-11-26 06:50:00,86.545,86.545,86.495,86.505,557900000.0
2009-11-26 06:51:00,86.505,86.53,86.415,86.43,502000000.0
2009-11-26 06:52:00,86.435,86.44,86.345,86.355,439600002.0
2009-11-26 06:53:00,86.345,86.375,86.345,86.36,482799999.0
2009-11-26 06:54:00,86.36,86.36,86.3,86.305,381700000.0
2009-11-26 06:55:00,86.305,86.315,86.295,86.31,316800000.0
2009-11-26 06:56:00,86.31,86.335,86.295,86.335,342300000.0
2009-11-26 06:57:00,86.34,86.415,86.335,86.41,380600001.0
2009-11-26 06:58:00,86.41,86.44,86.4,86.41,309400000.0
2009-11-26 06:59:00,86.41,86.42,86.375,86.375,524100000.0
2009-11-26 07:00:00,86.375,86.385,86.355,86.38,389800000.0
2009-11-26 07:01:00,86.39,86.39,86.35,86.35,240700000.0
2009-11-26 07:02:00,86.35,86.365,86.29,86.365,407600000.0
2009-11-26 07:03:00,86.365,86.39,86.355,86.39,409400000.0
2009-11-26 07:04:00,86.39,86.425,86.39,86.42,407799999.0
2009-11-26 07:05:00,86.42,86.465,86.415,86.46,580300000.0
2009-11-26 07:06:00,86.46,86.46,86.425,86.435,356500000.0
2009-11-26 07:07:00,86.44,86.44,86.405,86.42,513700000.0
2009-11-26 07:08:00,86.42,86.42,86.41,86.41,125900000.0
2009-11-26 07:09:00,86.41,86.41,86.39,86.39,69400000.0
2009-11-26 07:10:00,86.395,86.405,86.39,86.395,254700000.0
2009-11-26 07:11:00,86.39,86.465,86.39,86.46,205800000.0
2009-11-26 07:12:00,86.46,86.465,86.44,86.455,269500000.0
2009-11-26 07:13:00,86.46,86.485,86.445,86.475,430400001.0
2009-11-26 07:14:00,86.48,86.49,86.465,86.47,431300001.0
2009-11-26 07:15:00,86.47,86.5,86.47,86.49,418800000.0
2009-11-26 07:16:00,86.49,86.53,86.485,86.505,488900000.0
2009-11-26 07:17:00,86.505,86.53,86.495,86.495,368600000.0
2009-11-26 07:18:00,86.495,86.515,86.495,86.5,242000000.0
2009-11-26 07:19:00,86.5,86.515,86.49,86.51,446400001.0
2009-11-26 07:20:00,86.51,86.53,86.51,86.51,375200000.0
2009-11-26 07:21:00,86.51,86.515,86.495,86.505,140300000.0
2009-11-26 07:22:00,86.505,86.53,86.505,86.52,186300000.0
2009-11-26 07:23:00,86.52,86.525,86.51,86.525,388100000.0
2009-11-26 07:24:00,86.525,86.53,86.49,86.495,275800000.0
2009-11-26 07:25:00,86.495,86.535,86.49,86.53,348700000.0
2009-11-26 07:26:00,86.53,86.575,86.52,86.56,721799999.0
2009-11-26 07:27:00,86.56,86.615,86.56,86.615,197099999.0
2009-11-26 07:28:00,86.61,86.615,86.585,86.61,554200000.0
2009-11-26 07:29:00,86.61,86.62,86.59,86.6,384600000.0
2009-11-26 07:30:00,86.6,86.615,86.595,86.61,325300001.0
2009-11-26 07:31:00,86.61,86.61,86.525,86.54,210200000.0
2009-11-26 07:32:00,86.535,86.56,86.52,86.56,262600001.0
2009-11-26 07:33:00,86.56,86.585,86.56,86.585,165500000.0
2009-11-26 07:34:00,86.58,86.595,86.58,86.58,559100000.0
2009-11-26 07:35:00,86.575,86.575,86.55,86.555,267200000.0
2009-11-26 07:36:00,86.555,86.555,86.54,86.555,566200000.0
2009-11-26 07:37:00,86.555,86.555,86.54,86.545,364200005.0
2009-11-26 07:38:00,86.545,86.545,86.53,86.54,150400000.0
2009-11-26 07:39:00,86.54,86.55,86.54,86.55,115800000.0
2009-11-26 07:40:00,86.55,86.565,86.55,86.555,348300000.0
2009-11-26 07:41:00,86.555,86.56,86.525,86.535,149200000.0
2009-11-26 07:42:00,86.54,86.56,86.54,86.555,494800000.0
2009-11-26 07:43:00,86.555,86.58,86.555,86.57,175300000.0
2009-11-26 07:44:00,86.57,86.575,86.56,86.565,276899999.0
2009-11-26 07:45:00,86.56,86.565,86.555,86.555,136200000.0
2009-11-26 07:46:00,86.555,86.56,86.54,86.56,143499999.0
2009-11-26 07:47:00,86.555,86.56,86.53,86.535,121600000.0
2009-11-26 07:48:00,86.535,86.55,86.535,86.55,31700000.0
2009-11-26 07:49:00,86.55,86.555,86.505,86.505,203600000.0
2009-11-26 07:50:00,86.515,86.53,86.495,86.495,267400000.0
2009-11-26 07:51:00,86.505,86.505,86.5,86.5,41000000.0
2009-11-26 07:52:00,86.5,86.505,86.49,86.495,48100000.0
2009-11-26 07:53:00,86.495,86.53,86.49,86.53,198600000.0
2009-11-26 07:54:00,86.535,86.535,86.52,86.52,80100000.0
2009-11-26 07:55:00,86.52,86.525,86.49,86.495,218900000.0
2009-11-26 07:56:00,86.495,86.52,86.495,86.52,166800000.0
2009-11-26 07:57:00,86.52,86.545,86.515,86.525,325000001.0
2009-11-26 07:58:00,86.53,86.535,86.52,86.525,166100000.0
2009-11-26 07:59:00,86.525,86.575,86.525,86.575,193600000.0
2009-11-26 08:00:00,86.575,86.58,86.56,86.575,317799997.0
2009-11-26 08:01:00,86.57,86.625,86.56,86.62,521800000.0
2009-11-26 08:02:00,86.62,86.62,86.58,86.585,361200000.0
2009-11-26 08:03:00,86.585,86.585,86.57,86.58,207300000.0
2009-11-26 08:04:00,86.58,86.63,86.58,86.63,241300000.0
2009-11-26 08:05:00,86.63,86.645,86.625,86.635,465899998.0
2009-11-26 08:06:00,86.635,86.69,86.635,86.685,307600000.0
2009-11-26 08:07:00,86.685,86.71,86.68,86.695,305500000.0
2009-11-26 08:08:00,86.695,86.73,86.695,86.705,293900000.0
2009-11-26 08:09:00,86.705,86.705,86.66,86.665,359000000.0
2009-11-26 08:10:00,86.665,86.675,86.665,86.675,373700000.0
2009-11-26 08:11:00,86.675,86.685,86.67,86.685,441400002.0
2009-11-26 08:12:00,86.68,86.685,86.675,86.68,75300000.0
2009-11-26 08:13:00,86.68,86.715,86.675,86.705,139900001.0
2009-11-26 08:14:00,86.705,86.72,86.705,86.71,481100000.0
2009-11-26 08:15:00,86.71,86.71,86.7,86.71,88100001.0
2009-11-26 08:16:00,86.71,86.71,86.665,86.665,182400000.0
2009-11-26 08:17:00,86.67,86.68,86.66,86.66,86900000.0
2009-11-26 08:18:00,86.66,86.665,86.65,86.66,310000000.0
2009-11-26 08:19:00,86.66,86.675,86.66,86.66,438100000.0
2009-11-26 08:20:00,86.66,86.67,86.66,86.67,272700000.0
2009-11-26 08:21:00,86.675,86.685,86.67,86.685,275299997.0
2009-11-26 08:22:00,86.69,86.71,86.69,86.705,164200000.0
2009-11-26 08:23:00,86.705,86.71,86.705,86.71,48800000.0
2009-11-26 08:24:00,86.71,86.725,86.71,86.725,34900000.0
2009-11-26 08:25:00,86.725,86.73,86.725,86.73,117400000.0
2009-11-26 08:26:00,86.73,86.75,86.73,86.735,134600000.0
2009-11-26 08:27:00,86.73,86.74,86.73,86.74,47900000.0
2009-11-26 08:28:00,86.745,86.75,86.735,86.75,121300000.0
2009-11-26 08:29:00,86.755,86.765,86.745,86.76,285900000.0
2009-11-26 08:30:00,86.775,86.78,86.735,86.74,509700000.0
2009-11-26 08:31:00,86.74,86.74,86.72,86.73,353900000.0
2009-11-26 08:32:00,86.725,86.725,86.685,86.69,254899999.0
2009-11-26 08:33:00,86.695,86.72,86.68,86.7,160000000.0
2009-11-26 08:34:00,86.705,86.735,86.705,86.725,267999999.0
2009-11-26 08:35:00,86.725,86.73,86.725,86.725,89100000.0
2009-11-26 08:36:00,86.73,86.74,86.725,86.74,81900000.0
2009-11-26 08:37:00,86.74,86.79,86.735,86.79,405100000.0
2009-11-26 08:38:00,86.785,86.785,86.76,86.76,489700002.0
2009-11-26 08:39:00,86.765,86.77,86.755,86.755,206100000.0
2009-11-26 08:40:00,86.755,86.78,86.755,86.78,205300000.0
2009-11-26 08:41:00,86.785,86.795,86.785,86.785,318800000.0
2009-11-26 08:42:00,86.785,86.795,86.785,86.79,172600000.0
2009-11-26 08:43:00,86.79,86.79,86.785,86.79,68300000.0
2009-11-26 08:44:00,86.79,86.79,86.785,86.785,23400000.0
2009-11-26 08:45:00,86.785,86.785,86.765,86.775,115100000.0
2009-11-26 08:46:00,86.775,86.78,86.77,86.775,219900000.0
2009-11-26 08:47:00,86.775,86.8,86.775,86.79,387499999.0
2009-11-26 08:48:00,86.79,86.79,86.775,86.78,379800000.0
2009-11-26 08:49:00,86.785,86.815,86.785,86.81,600799997.0
2009-11-26 08:50:00,86.81,86.83,86.805,86.83,117900000.0
2009-11-26 08:51:00,86.83,86.835,86.815,86.835,82700000.0
2009-11-26 08:52:00,86.83,86.84,86.825,86.835,497700000.0
2009-11-26 08:53:00,86.835,86.87,86.83,86.86,454099998.0
2009-11-26 08:54:00,86.86,86.915,86.86,86.905,243100000.0
2009-11-26 08:55:00,86.905,87.04,86.905,86.98,513199998.0
2009-11-26 08:56:00,86.975,86.98,86.89,86.89,544400000.0
2009-11-26 08:57:00,86.895,86.9,86.885,86.895,398800000.0
2009-11-26 08:58:00,86.89,86.9,86.86,86.86,536200001.0
2009-11-26 08:59:00,86.86,86.96,86.86,86.96,465000000.0
2009-11-26 09:00:00,86.97,86.975,86.88,86.88,608700004.0
2009-11-26 09:01:00,86.88,86.94,86.87,86.9,789399997.0
2009-11-26 09:02:00,86.89,86.93,86.88,86.92,571099997.0
2009-11-26 09:03:00,86.92,86.93,86.87,86.93,558700000.0
2009-11-26 09:04:00,86.935,86.96,86.93,86.96,775200001.0
2009-11-26 09:05:00,86.96,86.98,86.955,86.97,750699999.0
2009-11-26 09:06:00,86.97,87.0,86.945,87.0,745999998.0
2009-11-26 09:07:00,87.0,87.005,86.955,86.96,619400000.0
2009-11-26 09:08:00,86.96,86.98,86.95,86.97,758200000.0
2009-11-26 09:09:00,86.97,86.995,86.965,86.995,530600000.0
2009-11-26 09:10:00,86.99,87.03,86.985,86.99,713300000.0
2009-11-26 09:11:00,86.99,87.05,86.99,87.04,504399999.0
2009-11-26 09:12:00,87.04,87.04,87.005,87.01,526300000.0
2009-11-26 09:13:00,87.01,87.02,87.0,87.0,416199998.0
2009-11-26 09:14:00,87.0,87.01,86.995,87.005,444899998.0
2009-11-26 09:15:00,87.005,87.025,86.995,87.025,465700001.0
2009-11-26 09:16:00,87.02,87.045,87.01,87.03,1140900002.0
2009-11-26 09:17:00,87.045,87.045,87.005,87.01,722000002.0
2009-11-26 09:18:00,87.01,87.02,87.01,87.015,98500000.0
2009-11-26 09:19:00,87.015,87.025,87.01,87.02,343599999.0
2009-11-26 09:20:00,87.02,87.035,87.02,87.03,184600002.0
2009-11-26 09:21:00,87.035,87.035,86.99,86.995,578599999.0
2009-11-26 09:22:00,87.0,87.045,86.995,87.035,775300005.0
2009-11-26 09:23:00,87.035,87.04,87.005,87.015,682899999.0
2009-11-26 09:24:00,87.015,87.035,87.0,87.0,476100000.0
2009-11-26 09:25:00,87.005,87.01,86.965,86.97,562099999.0
2009-11-26 09:26:00,86.97,86.97,86.92,86.925,646099998.0
2009-11-26 09:27:00,86.93,86.93,86.89,86.905,673299998.0
2009-11-26 09:28:00,86.905,86.925,86.895,86.91,773099999.0
2009-11-26 09:29:00,86.91,86.92,86.89,86.895,182700000.0
2009-11-26 09:30:00,86.895,86.895,86.85,86.85,853199997.0
2009-11-26 09:31:00,86.85,86.85,86.82,86.825,672300001.0
2009-11-26 09:32:00,86.83,86.83,86.76,86.76,861999999.0
2009-11-26 09:33:00,86.76,86.77,86.75,86.76,835099994.0
2009-11-26 09:34:00,86.76,86.775,86.755,86.77,646099995.0
2009-11-26 09:35:00,86.775,86.785,86.76,86.765,696099994.0
2009-11-26 09:36:00,86.775,86.785,86.76,86.775,248499999.0
2009-11-26 09:37:00,86.78,86.81,86.78,86.805,579400003.0
2009-11-26 09:38:00,86.805,86.845,86.805,86.845,844499997.0
2009-11-26 09:39:00,86.85,86.865,86.845,86.845,441399999.0
2009-11-26 09:40:00,86.84,86.84,86.78,86.78,671900002.0
2009-11-26 09:41:00,86.78,86.795,86.77,86.77,436899999.0
2009-11-26 09:42:00,86.78,86.795,86.77,86.795,226300000.0
2009-11-26 09:43:00,86.795,86.815,86.79,86.805,206299999.0
2009-11-26 09:44:00,86.805,86.81,86.8,86.805,141800000.0
2009-11-26 09:45:00,86.805,86.81,86.8,86.805,121600000.0
2009-11-26 09:46:00,86.805,86.81,86.785,86.795,457000000.0
2009-11-26 09:47:00,86.795,86.795,86.77,86.77,237300000.0
2009-11-26 09:48:00,86.77,86.785,86.77,86.78,312100005.0
2009-11-26 09:49:00,86.78,86.835,86.78,86.83,560200000.0
2009-11-26 09:50:00,86.83,86.83,86.785,86.785,386400001.0
2009-11-26 09:51:00,86.785,86.815,86.78,86.79,490099994.0
2009-11-26 09:52:00,86.8,86.8,86.785,86.79,416700006.0
2009-11-26 09:53:00,86.79,86.8,86.78,86.79,723699994.0
2009-11-26 09:54:00,86.79,86.79,86.725,86.73,694899997.0
2009-11-26 09:55:00,86.725,86.775,86.725,86.77,453699997.0
2009-11-26 09:56:00,86.77,86.77,86.755,86.77,577000004.0
2009-11-26 09:57:00,86.775,86.79,86.77,86.775,325600000.0
2009-11-26 09:58:00,86.775,86.775,86.76,86.765,114800000.0
2009-11-26 09:59:00,86.77,86.785,86.765,86.78,277200005.0
2009-11-26 10:00:00,86.78,86.79,86.78,86.785,599299990.0
2009-11-26 10:01:00,86.785,86.79,86.77,86.775,288999998.0
2009-11-26 10:02:00,86.775,86.815,86.775,86.815,210400000.0
2009-11-26 10:03:00,86.815,86.83,86.81,86.82,287500000.0
2009-11-26 10:04:00,86.82,86.835,86.805,86.805,416699999.0
2009-11-26 10:05:00,86.81,86.82,86.8,86.81,618499999.0
2009-11-26 10:06:00,86.81,86.84,86.81,86.825,380199999.0
2009-11-26 10:07:00,86.825,86.87,86.825,86.87,681799996.0
2009-11-26 10:08:00,86.87,86.905,86.87,86.9,716700000.0
2009-11-26 10:09:00,86.9,86.92,86.89,86.89,904300001.0
2009-11-26 10:10:00,86.89,86.905,86.885,86.905,808300003.0
2009-11-26 10:11:00,86.905,86.935,86.905,86.93,793399996.0
2009-11-26 10:12:00,86.94,86.955,86.93,86.94,481099999.0
2009-11-26 10:13:00,86.94,86.94,86.9,86.91,384400001.0
2009-11-26 10:14:00,86.91,86.91,86.875,86.875,806600002.0
2009-11-26 10:15:00,86.88,86.895,86.86,86.87,444700002.0
2009-11-26 10:16:00,86.875,86.9,86.875,86.89,194899999.0
2009-11-26 10:17:00,86.89,86.89,86.87,86.87,218700000.0
2009-11-26 10:18:00,86.87,86.87,86.855,86.86,476900002.0
2009-11-26 10:19:00,86.86,86.86,86.84,86.84,296099997.0
2009-11-26 10:20:00,86.83,86.84,86.825,86.83,175800000.0
2009-11-26 10:21:00,86.83,86.84,86.825,86.825,262399996.0
2009-11-26 10:22:00,86.825,86.855,86.82,86.85,275599997.0
2009-11-26 10:23:00,86.85,86.855,86.83,86.85,202000000.0
2009-11-26 10:24:00,86.845,86.86,86.84,86.85,243100001.0
2009-11-26 10:25:00,86.86,86.87,86.85,86.87,772199998.0
2009-11-26 10:26:00,86.87,86.875,86.855,86.87,602399997.0
2009-11-26 10:27:00,86.865,86.87,86.85,86.85,483799999.0
2009-11-26 10:28:00,86.85,86.855,86.84,86.855,457399998.0
2009-11-26 10:29:00,86.855,86.87,86.855,86.87,364099998.0
2009-11-26 10:30:00,86.87,86.89,86.87,86.88,320100000.0
2009-11-26 10:31:00,86.88,86.88,86.84,86.87,1080200002.0
2009-11-26 10:32:00,86.87,86.89,86.87,86.88,430399994.0
2009-11-26 10:33:00,86.88,86.895,86.88,86.895,309400000.0
2009-11-26 10:34:00,86.895,86.895,86.885,86.885,556999997.0
2009-11-26 10:35:00,86.885,86.9,86.88,86.9,933400000.0
2009-11-26 10:36:00,86.905,86.915,86.89,86.905,446899999.0
2009-11-26 10:37:00,86.905,86.925,86.905,86.92,259300000.0
2009-11-26 10:38:00,86.915,86.93,86.905,86.92,408700000.0
2009-11-26 10:39:00,86.92,86.94,86.915,86.94,545300000.0
2009-11-26 10:40:00,86.935,86.94,86.935,86.935,48400000.0
2009-11-26 10:41:00,86.94,86.94,86.905,86.905,266900000.0
2009-11-26 10:42:00,86.905,86.91,86.89,86.89,922100005.0
2009-11-26 10:43:00,86.89,86.89,86.87,86.87,949800004.0
2009-11-26 10:44:00,86.865,86.88,86.855,86.86,1004699997.0
2009-11-26 10:45:00,86.86,86.865,86.855,86.86,578900005.0
2009-11-26 10:46:00,86.86,86.86,86.86,86.86,468000000.0
2009-11-26 10:47:00,86.86,86.875,86.855,86.875,833699996.0
2009-11-26 10:48:00,86.87,86.895,86.87,86.885,735399999.0
2009-11-26 10:49:00,86.885,86.91,86.885,86.9,746700003.0
2009-11-26 10:50:00,86.9,86.92,86.9,86.91,667900007.0
2009-11-26 10:51:00,86.91,86.925,86.895,86.92,714800001.0
2009-11-26 10:52:00,86.92,86.925,86.91,86.91,285100001.0
2009-11-26 10:53:00,86.91,86.92,86.905,86.91,658400000.0
2009-11-26 10:54:00,86.91,86.915,86.9,86.9,626599999.0
2009-11-26 10:55:00,86.9,86.91,86.89,86.905,1101300002.0
2009-11-26 10:56:00,86.91,86.92,86.9,86.92,465600002.0
2009-11-26 10:57:00,86.92,86.92,86.9,86.9,734900004.0
2009-11-26 10:58:00,86.91,86.92,86.9,86.9,693799998.0
2009-11-26 10:59:00,86.9,86.9,86.89,86.89,239100000.0
2009-11-26 11:00:00,86.89,86.9,86.88,86.9,314900001.0
2009-11-26 11:01:00,86.9,86.92,86.9,86.92,867799983.0
2009-11-26 11:02:00,86.92,86.925,86.9,86.925,450899999.0
2009-11-26 11:03:00,86.925,86.925,86.9,86.9,545799999.0
2009-11-26 11:04:00,86.9,86.9,86.89,86.89,461799998.0
2009-11-26 11:05:00,86.89,86.9,86.88,86.885,419799996.0
2009-11-26 11:06:00,86.885,86.89,86.88,86.89,938799991.0
2009-11-26 11:07:00,86.89,86.9,86.88,86.89,671499997.0
2009-11-26 11:08:00,86.89,86.91,86.89,86.905,220200000.0
2009-11-26 11:09:00,86.91,86.94,86.905,86.935,670199986.0
2009-11-26 11:10:00,86.935,86.95,86.93,86.94,714799994.0
2009-11-26 11:11:00,86.94,86.945,86.935,86.94,1007700000.0
2009-11-26 11:12:00,86.94,86.96,86.93,86.93,747199991.0
2009-11-26 11:13:00,86.93,86.94,86.9,86.915,835399997.0
2009-11-26 11:14:00,86.91,86.915,86.885,86.89,745299998.0
2009-11-26 11:15:00,86.89,86.91,86.89,86.91,532799998.0
2009-11-26 11:16:00,86.91,86.915,86.895,86.895,368199999.0
2009-11-26 11:17:00,86.9,86.9,86.89,86.9,347800000.0
2009-11-26 11:18:00,86.9,86.905,86.87,86.875,283000002.0
2009-11-26 11:19:00,86.875,86.89,86.87,86.89,604399999.0
2009-11-26 11:20:00,86.885,86.89,86.875,86.89,470099998.0
2009-11-26 11:21:00,86.89,86.895,86.88,86.89,318800001.0
2009-11-26 11:22:00,86.89,86.895,86.875,86.875,599699998.0
2009-11-26 11:23:00,86.875,86.88,86.83,86.835,496699997.0
2009-11-26 11:24:00,86.84,86.85,86.835,86.84,509999998.0
2009-11-26 11:25:00,86.84,86.85,86.83,86.85,591000006.0
2009-11-26 11:26:00,86.85,86.855,86.835,86.84,424200002.0
2009-11-26 11:27:00,86.845,86.85,86.845,86.85,144100002.0
2009-11-26 11:28:00,86.845,86.86,86.845,86.85,682000002.0
2009-11-26 11:29:00,86.85,86.85,86.83,86.845,371000000.0
2009-11-26 11:30:00,86.845,86.845,86.79,86.795,562700000.0
2009-11-26 11:31:00,86.795,86.795,86.77,86.78,383900000.0
2009-11-26 11:32:00,86.775,86.8,86.765,86.795,435800002.0
2009-11-26 11:33:00,86.795,86.8,86.775,86.775,402199999.0
2009-11-26 11:34:00,86.775,86.8,86.77,86.785,306899998.0
2009-11-26 11:35:00,86.785,86.79,86.765,86.78,794199995.0
2009-11-26 11:36:00,86.78,86.8,86.77,86.79,815199998.0
2009-11-26 11:37:00,86.79,86.8,86.77,86.78,938299998.0
2009-11-26 11:38:00,86.78,86.875,86.775,86.86,662200001.0
2009-11-26 11:39:00,86.86,86.86,86.765,86.78,742899996.0
2009-11-26 11:40:00,86.78,86.78,86.77,86.78,264899999.0
2009-11-26 11:41:00,86.78,86.82,86.78,86.815,575500002.0
2009-11-26 11:42:00,86.82,86.85,86.8,86.84,357000001.0
2009-11-26 11:43:00,86.84,86.855,86.805,86.855,1751100001.0
2009-11-26 11:44:00,86.855,86.86,86.825,86.84,1449100002.0
2009-11-26 11:45:00,86.835,86.84,86.79,86.8,1006599996.0
2009-11-26 11:46:00,86.805,86.81,86.77,86.79,533800002.0
2009-11-26 11:47:00,86.795,86.795,86.77,86.78,299300000.0
2009-11-26 11:48:00,86.78,86.805,86.775,86.8,256300001.0
2009-11-26 11:49:00,86.8,86.8,86.78,86.785,351899999.0
2009-11-26 11:50:00,86.8,86.815,86.785,86.8,457599998.0
2009-11-26 11:51:00,86.805,86.83,86.8,86.815,786300006.0
2009-11-26 11:52:00,86.815,86.845,86.81,86.81,1718899997.0
2009-11-26 11:53:00,86.81,86.815,86.795,86.81,1011699998.0
2009-11-26 11:54:00,86.81,86.825,86.805,86.825,982499997.0
2009-11-26 11:55:00,86.825,86.83,86.8,86.82,207399998.0
2009-11-26 11:56:00,86.82,86.82,86.78,86.79,799600002.0
2009-11-26 11:57:00,86.795,86.81,86.79,86.81,253700000.0
2009-11-26 11:58:00,86.81,86.825,86.81,86.82,506700000.0
2009-11-26 11:59:00,86.82,86.825,86.8,86.82,1048200001.0
2009-11-26 12:00:00,86.82,86.83,86.805,86.815,635400001.0
2009-11-26 12:01:00,86.82,86.83,86.815,86.82,1049899998.0
2009-11-26 12:02:00,86.825,86.825,86.8,86.805,313499998.0
2009-11-26 12:03:00,86.8,86.81,86.8,86.81,171799999.0
2009-11-26 12:04:00,86.81,86.81,86.795,86.795,563899996.0
2009-11-26 12:05:00,86.795,86.8,86.785,86.785,289800003.0
2009-11-26 12:06:00,86.78,86.785,86.76,86.77,591399995.0
2009-11-26 12:07:00,86.77,86.78,86.75,86.76,602400004.0
2009-11-26 12:08:00,86.76,86.76,86.725,86.735,416299999.0
2009-11-26 12:09:00,86.735,86.745,86.73,86.73,186599999.0
2009-11-26 12:10:00,86.735,86.735,86.71,86.71,811500004.0
2009-11-26 12:11:00,86.715,86.73,86.71,86.715,419099999.0
2009-11-26 12:12:00,86.72,86.725,86.715,86.72,209300003.0
2009-11-26 12:13:00,86.72,86.72,86.695,86.705,356700001.0
2009-11-26 12:14:00,86.705,86.71,86.69,86.7,585700004.0
2009-11-26 12:15:00,86.7,86.715,86.695,86.705,768799995.0
2009-11-26 12:16:00,86.705,86.73,86.705,86.71,586000002.0
2009-11-26 12:17:00,86.71,86.715,86.705,86.71,288000000.0
2009-11-26 12:18:00,86.705,86.715,86.705,86.705,534700004.0
2009-11-26 12:19:00,86.71,86.71,86.7,86.71,178499999.0
2009-11-26 12:20:00,86.71,86.71,86.7,86.71,255699999.0
2009-11-26 12:21:00,86.705,86.71,86.69,86.69,264299996.0
2009-11-26 12:22:00,86.69,86.69,86.615,86.615,1314599993.0
2009-11-26 12:23:00,86.615,86.67,86.615,86.64,821400002.0
2009-11-26 12:24:00,86.645,86.65,86.59,86.6,497899999.0
2009-11-26 12:25:00,86.6,86.62,86.595,86.6,506700001.0
2009-11-26 12:26:00,86.6,86.62,86.59,86.59,520500001.0
2009-11-26 12:27:00,86.59,86.6,86.59,86.6,183400000.0
2009-11-26 12:28:00,86.6,86.62,86.595,86.61,144400000.0
2009-11-26 12:29:00,86.61,86.67,86.61,86.655,913100008.0
2009-11-26 12:30:00,86.655,86.68,86.63,86.63,944700001.0
2009-11-26 12:31:00,86.635,86.655,86.63,86.65,592800000.0
2009-11-26 12:32:00,86.65,86.665,86.645,86.655,373999998.0
2009-11-26 12:33:00,86.655,86.665,86.64,86.65,685200001.0
2009-11-26 12:34:00,86.65,86.665,86.64,86.65,491800000.0
2009-11-26 12:35:00,86.65,86.68,86.65,86.68,619299998.0
2009-11-26 12:36:00,86.68,86.685,86.65,86.65,625100002.0
2009-11-26 12:37:00,86.65,86.65,86.635,86.645,218300000.0
2009-11-26 12:38:00,86.645,86.67,86.645,86.665,213400000.0
2009-11-26 12:39:00,86.665,86.68,86.66,86.675,398000000.0
2009-11-26 12:40:00,86.675,86.69,86.67,86.69,540500001.0
2009-11-26 12:41:00,86.695,86.7,86.67,86.67,874000002.0
2009-11-26 12:42:00,86.67,86.67,86.65,86.665,324300001.0
2009-11-26 12:43:00,86.665,86.685,86.665,86.68,693599998.0
2009-11-26 12:44:00,86.68,86.7,86.68,86.695,378999997.0
2009-11-26 12:45:00,86.695,86.71,86.695,86.71,349000000.0
2009-11-26 12:46:00,86.71,86.73,86.71,86.725,625200004.0
2009-11-26 12:47:00,86.725,86.725,86.72,86.72,205500000.0
2009-11-26 12:48:00,86.72,86.74,86.715,86.73,366200003.0
2009-11-26 12:49:00,86.73,86.74,86.73,86.74,326699996.0
2009-11-26 12:50:00,86.74,86.77,86.74,86.76,548900001.0
2009-11-26 12:51:00,86.755,86.77,86.75,86.765,258500002.0
2009-11-26 12:52:00,86.77,86.77,86.755,86.77,520299996.0
2009-11-26 12:53:00,86.77,86.77,86.755,86.765,409000002.0
2009-11-26 12:54:00,86.76,86.77,86.74,86.755,563600006.0
2009-11-26 12:55:00,86.75,86.765,86.75,86.76,724000003.0
2009-11-26 12:56:00,86.76,86.77,86.735,86.755,841600005.0
2009-11-26 12:57:00,86.75,86.755,86.735,86.75,861600000.0
2009-11-26 12:58:00,86.75,86.76,86.745,86.76,543100001.0
2009-11-26 12:59:00,86.76,86.765,86.75,86.76,262699998.0
2009-11-26 13:00:00,86.76,86.76,86.74,86.75,511999997.0
2009-11-26 13:01:00,86.75,86.77,86.75,86.76,603700002.0
2009-11-26 13:02:00,86.76,86.77,86.755,86.765,505399999.0
2009-11-26 13:03:00,86.77,86.77,86.755,86.76,302099997.0
2009-11-26 13:04:00,86.76,86.77,86.76,86.77,250600003.0
2009-11-26 13:05:00,86.765,86.77,86.765,86.765,77200000.0
2009-11-26 13:06:00,86.765,86.765,86.755,86.755,418500006.0
2009-11-26 13:07:00,86.76,86.77,86.76,86.77,383900004.0
2009-11-26 13:08:00,86.77,86.77,86.77,86.77,144900000.0
2009-11-26 13:09:00,86.77,86.79,86.77,86.79,361499998.0
2009-11-26 13:10:00,86.785,86.79,86.78,86.78,299000002.0
2009-11-26 13:11:00,86.78,86.795,86.775,86.785,354000002.0
2009-11-26 13:12:00,86.78,86.81,86.78,86.805,232100001.0
2009-11-26 13:13:00,86.81,86.83,86.8,86.81,903500000.0
2009-11-26 13:14:00,86.81,86.81,86.775,86.775,463499996.0
2009-11-26 13:15:00,86.78,86.78,86.765,86.765,290700003.0
2009-11-26 13:16:00,86.77,86.77,86.745,86.76,329000001.0
2009-11-26 13:17:00,86.765,86.77,86.76,86.77,237200003.0
2009-11-26 13:18:00,86.77,86.77,86.765,86.77,179600000.0
2009-11-26 13:19:00,86.77,86.77,86.77,86.77,93000000.0
2009-11-26 13:20:00,86.775,86.82,86.775,86.79,465299995.0
2009-11-26 13:21:00,86.785,86.82,86.785,86.805,422100001.0
2009-11-26 13:22:00,86.805,86.81,86.795,86.795,131800000.0
2009-11-26 13:23:00,86.795,86.795,86.77,86.77,225800005.0
2009-11-26 13:24:00,86.77,86.785,86.77,86.775,477700000.0
2009-11-26 13:25:00,86.78,86.785,86.73,86.73,655299997.0
2009-11-26 13:26:00,86.735,86.755,86.73,86.755,679799989.0
2009-11-26 13:27:00,86.755,86.755,86.735,86.75,507799992.0
2009-11-26 13:28:00,86.75,86.77,86.75,86.755,92599999.0
2009-11-26 13:29:00,86.755,86.755,86.735,86.74,238399999.0
2009-11-26 13:30:00,86.735,86.75,86.735,86.745,122699999.0
2009-11-26 13:31:00,86.745,86.75,86.72,86.73,238600000.0
2009-11-26 13:32:00,86.73,86.73,86.73,86.73,159000000.0
2009-11-26 13:33:00,86.73,86.73,86.695,86.705,217000000.0
2009-11-26 13:34:00,86.705,86.705,86.675,86.685,879199997.0
2009-11-26 13:35:00,86.685,86.7,86.685,86.7,172500001.0
2009-11-26 13:36:00,86.7,86.73,86.7,86.725,214000000.0
2009-11-26 13:37:00,86.725,86.73,86.71,86.71,327400000.0
2009-11-26 13:38:00,86.71,86.715,86.7,86.7,110800000.0
2009-11-26 13:39:00,86.7,86.7,86.685,86.69,276900000.0
2009-11-26 13:40:00,86.69,86.69,86.68,86.685,319600001.0
2009-11-26 13:41:00,86.685,86.69,86.675,86.68,184799999.0
2009-11-26 13:42:00,86.675,86.68,86.66,86.67,543000000.0
2009-11-26 13:43:00,86.67,86.67,86.66,86.67,332999999.0
2009-11-26 13:44:00,86.67,86.69,86.67,86.68,557199998.0
2009-11-26 13:45:00,86.68,86.695,86.68,86.69,229900000.0
2009-11-26 13:46:00,86.695,86.7,86.69,86.7,236400000.0
2009-11-26 13:47:00,86.7,86.7,86.69,86.69,493099999.0
2009-11-26 13:48:00,86.69,86.69,86.68,86.69,360799998.0
2009-11-26 13:49:00,86.685,86.695,86.685,86.69,229500000.0
2009-11-26 13:50:00,86.69,86.7,86.675,86.68,377099995.0
2009-11-26 13:51:00,86.68,86.69,86.675,86.69,213200000.0
2009-11-26 13:52:00,86.69,86.7,86.685,86.7,76300000.0
2009-11-26 13:53:00,86.7,86.72,86.7,86.72,182799999.0
2009-11-26 13:54:00,86.72,86.72,86.71,86.72,217500000.0
2009-11-26 13:55:00,86.72,86.725,86.72,86.725,359200000.0
2009-11-26 13:56:00,86.725,86.75,86.725,86.75,275800000.0
2009-11-26 13:57:00,86.75,86.79,86.75,86.785,338200000.0
2009-11-26 13:58:00,86.78,86.79,86.765,86.765,307400001.0
2009-11-26 13:59:00,86.765,86.77,86.74,86.77,241600000.0
2009-11-26 14:00:00,86.775,86.79,86.765,86.785,527200000.0
2009-11-26 14:01:00,86.785,86.785,86.755,86.755,742599990.0
2009-11-26 14:02:00,86.755,86.755,86.755,86.755,11400000.0
2009-11-26 14:03:00,86.755,86.78,86.75,86.775,380600000.0
2009-11-26 14:04:00,86.775,86.775,86.76,86.765,508700000.0
2009-11-26 14:05:00,86.77,86.77,86.76,86.76,367599998.0
2009-11-26 14:06:00,86.76,86.765,86.755,86.76,262900002.0
2009-11-26 14:07:00,86.76,86.76,86.75,86.76,378000001.0
2009-11-26 14:08:00,86.76,86.78,86.75,86.76,411699999.0
2009-11-26 14:09:00,86.76,86.76,86.705,86.74,462700000.0
2009-11-26 14:10:00,86.735,86.74,86.73,86.735,673900005.0
2009-11-26 14:11:00,86.735,86.77,86.735,86.755,817400006.0
2009-11-26 14:12:00,86.755,86.77,86.745,86.75,604100005.0
2009-11-26 14:13:00,86.75,86.78,86.75,86.78,891199996.0
2009-11-26 14:14:00,86.78,86.78,86.725,86.74,568400002.0
2009-11-26 14:15:00,86.74,86.75,86.73,86.735,445199991.0
2009-11-26 14:16:00,86.735,86.76,86.73,86.74,1108900000.0
2009-11-26 14:17:00,86.74,86.755,86.74,86.755,768299999.0
2009-11-26 14:18:00,86.755,86.76,86.73,86.73,886100003.0
2009-11-26 14:19:00,86.73,86.75,86.73,86.74,113799999.0
2009-11-26 14:20:00,86.74,86.74,86.73,86.735,202100000.0
2009-11-26 14:21:00,86.735,86.76,86.735,86.755,694399994.0
2009-11-26 14:22:00,86.755,86.755,86.735,86.735,482199992.0
2009-11-26 14:23:00,86.735,86.74,86.735,86.735,394800000.0
2009-11-26 14:24:00,86.74,86.74,86.715,86.72,886099994.0
2009-11-26 14:25:00,86.72,86.72,86.71,86.71,230200000.0
2009-11-26 14:26:00,86.71,86.715,86.69,86.69,302600000.0
2009-11-26 14:27:00,86.69,86.69,86.675,86.68,346700000.0
2009-11-26 14:28:00,86.68,86.695,86.665,86.68,490099995.0
2009-11-26 14:29:00,86.68,86.685,86.67,86.685,269900000.0
2009-11-26 14:30:00,86.685,86.69,86.68,86.685,374899995.0
2009-11-26 14:31:00,86.69,86.69,86.685,86.69,170200001.0
2009-11-26 14:32:00,86.695,86.705,86.69,86.705,122900000.0
2009-11-26 14:33:00,86.705,86.71,86.695,86.7,466599999.0
2009-11-26 14:34:00,86.7,86.71,86.695,86.695,112999999.0
2009-11-26 14:35:00,86.695,86.71,86.68,86.685,843100000.0
2009-11-26 14:36:00,86.69,86.7,86.675,86.68,427400004.0
2009-11-26 14:37:00,86.68,86.68,86.665,86.665,375100001.0
2009-11-26 14:38:00,86.665,86.68,86.66,86.675,219200002.0
2009-11-26 14:39:00,86.675,86.71,86.675,86.7,143999999.0
2009-11-26 14:40:00,86.69,86.72,86.69,86.72,560500003.0
2009-11-26 14:41:00,86.72,86.72,86.71,86.72,623599999.0
2009-11-26 14:42:00,86.72,86.72,86.675,86.69,596799998.0
2009-11-26 14:43:00,86.69,86.7,86.675,86.7,849199998.0
2009-11-26 14:44:00,86.7,86.72,86.695,86.695,1061300001.0
2009-11-26 14:45:00,86.695,86.695,86.655,86.66,764099998.0
2009-11-26 14:46:00,86.655,86.67,86.615,86.67,432100000.0
2009-11-26 14:47:00,86.67,86.67,86.655,86.67,267000000.0
2009-11-26 14:48:00,86.675,86.71,86.675,86.705,322099999.0
2009-11-26 14:49:00,86.705,86.725,86.69,86.725,547100001.0
2009-11-26 14:50:00,86.72,86.74,86.705,86.74,555300000.0
2009-11-26 14:51:00,86.74,86.74,86.715,86.73,669000008.0
2009-11-26 14:52:00,86.73,86.735,86.7,86.73,718800000.0
2009-11-26 14:53:00,86.73,86.74,86.725,86.74,489500001.0
2009-11-26 14:54:00,86.74,86.745,86.725,86.73,236400000.0
2009-11-26 14:55:00,86.73,86.73,86.715,86.715,233800000.0
2009-11-26 14:56:00,86.72,86.73,86.72,86.73,72000000.0
2009-11-26 14:57:00,86.73,86.735,86.685,86.69,267300000.0
2009-11-26 14:58:00,86.69,86.705,86.69,86.69,257000000.0
2009-11-26 14:59:00,86.69,86.69,86.675,86.675,251499996.0
2009-11-26 15:00:00,86.675,86.69,86.675,86.69,194000000.0
2009-11-26 15:01:00,86.69,86.71,86.685,86.71,562699998.0
2009-11-26 15:02:00,86.715,86.72,86.71,86.715,430199998.0
2009-11-26 15:03:00,86.715,86.72,86.71,86.72,173300001.0
2009-11-26 15:04:00,86.72,86.72,86.71,86.71,301200000.0
2009-11-26 15:05:00,86.71,86.725,86.71,86.725,216200000.0
2009-11-26 15:06:00,86.725,86.73,86.72,86.725,132099998.0
2009-11-26 15:07:00,86.73,86.73,86.72,86.73,353100000.0
2009-11-26 15:08:00,86.735,86.74,86.73,86.73,660899994.0
2009-11-26 15:09:00,86.73,86.74,86.73,86.74,415200010.0
2009-11-26 15:10:00,86.74,86.74,86.735,86.74,189500000.0
2009-11-26 15:11:00,86.74,86.74,86.74,86.74,85600000.0
2009-11-26 15:12:00,86.74,86.74,86.725,86.73,267700000.0
2009-11-26 15:13:00,86.74,86.74,86.705,86.725,689800000.0
2009-11-26 15:14:00,86.725,86.73,86.71,86.73,318400000.0
2009-11-26 15:15:00,86.73,86.73,86.705,86.705,649699998.0
2009-11-26 15:16:00,86.705,86.72,86.695,86.7,391900003.0
2009-11-26 15:17:00,86.7,86.71,86.7,86.71,420300002.0
2009-11-26 15:18:00,86.71,86.72,86.71,86.71,454800000.0
2009-11-26 15:19:00,86.71,86.71,86.705,86.71,57700000.0
2009-11-26 15:20:00,86.71,86.715,86.7,86.71,173200000.0
2009-11-26 15:21:00,86.71,86.71,86.69,86.705,429900004.0
2009-11-26 15:22:00,86.705,86.71,86.7,86.71,131300000.0
2009-11-26 15:23:00,86.71,86.715,86.705,86.705,657899995.0
2009-11-26 15:24:00,86.705,86.71,86.685,86.69,679000004.0
2009-11-26 15:25:00,86.69,86.71,86.66,86.71,546700001.0
2009-11-26 15:26:00,86.71,86.72,86.69,86.705,247200001.0
2009-11-26 15:27:00,86.705,86.71,86.7,86.71,330500000.0
2009-11-26 15:28:00,86.705,86.705,86.69,86.695,363400000.0
2009-11-26 15:29:00,86.69,86.7,86.69,86.69,437499999.0
2009-11-26 15:30:00,86.69,86.695,86.67,86.69,453000002.0
2009-11-26 15:31:00,86.695,86.72,86.69,86.71,453899996.0
2009-11-26 15:32:00,86.71,86.72,86.7,86.7,360000004.0
2009-11-26 15:33:00,86.7,86.71,86.7,86.71,258000002.0
2009-11-26 15:34:00,86.71,86.72,86.71,86.715,147200000.0
2009-11-26 15:35:00,86.715,86.715,86.7,86.7,138800000.0
2009-11-26 15:36:00,86.7,86.7,86.69,86.7,216800000.0
2009-11-26 15:37:00,86.7,86.705,86.69,86.69,396900001.0
2009-11-26 15:38:00,86.685,86.7,86.685,86.7,192299999.0
2009-11-26 15:39:00,86.7,86.705,86.695,86.695,179800000.0
2009-11-26 15:40:00,86.695,86.695,86.685,86.685,421499998.0
2009-11-26 15:41:00,86.69,86.69,86.685,86.69,222200000.0
2009-11-26 15:42:00,86.69,86.69,86.69,86.69,100200000.0
2009-11-26 15:43:00,86.69,86.69,86.66,86.66,663499995.0
2009-11-26 15:44:00,86.66,86.66,86.66,86.66,124800000.0
2009-11-26 15:45:00,86.65,86.67,86.65,86.66,412799999.0
2009-11-26 15:46:00,86.66,86.67,86.65,86.65,190100001.0
2009-11-26 15:47:00,86.66,86.67,86.655,86.665,62300000.0
2009-11-26 15:48:00,86.67,86.67,86.65,86.655,149000000.0
2009-11-26 15:49:00,86.655,86.66,86.65,86.655,246500004.0
2009-11-26 15:50:00,86.655,86.66,86.635,86.635,348200000.0
2009-11-26 15:51:00,86.635,86.635,86.605,86.62,603599999.0
2009-11-26 15:52:00,86.625,86.635,86.62,86.625,345200002.0
2009-11-26 15:53:00,86.625,86.63,86.6,86.6,305700000.0
2009-11-26 15:54:00,86.605,86.63,86.59,86.62,623200006.0
2009-11-26 15:55:00,86.62,86.625,86.61,86.61,489600004.0
2009-11-26 15:56:00,86.61,86.62,86.605,86.61,460700000.0
2009-11-26 15:57:00,86.61,86.635,86.61,86.63,664200006.0
2009-11-26 15:58:00,86.625,86.63,86.62,86.625,417900002.0
2009-11-26 15:59:00,86.62,86.625,86.6,86.6,671499998.0
2009-11-26 16:00:00,86.6,86.62,86.6,86.615,640900004.0
2009-11-26 16:01:00,86.615,86.62,86.61,86.62,392399999.0
2009-11-26 16:02:00,86.62,86.62,86.61,86.615,589300001.0
2009-11-26 16:03:00,86.615,86.615,86.6,86.61,1136900000.0
2009-11-26 16:04:00,86.61,86.62,86.605,86.62,519400002.0
2009-11-26 16:05:00,86.62,86.63,86.615,86.62,435800002.0
2009-11-26 16:06:00,86.62,86.625,86.615,86.615,784300002.0
2009-11-26 16:07:00,86.62,86.625,86.615,86.625,201399999.0
2009-11-26 16:08:00,86.625,86.625,86.62,86.625,141900000.0
2009-11-26 16:09:00,86.625,86.63,86.615,86.62,379400008.0
2009-11-26 16:10:00,86.615,86.625,86.6,86.605,674000000.0
2009-11-26 16:11:00,86.605,86.62,86.59,86.59,339599998.0
2009-11-26 16:12:00,86.59,86.61,86.59,86.605,357900000.0
2009-11-26 16:13:00,86.605,86.625,86.605,86.62,278799999.0
2009-11-26 16:14:00,86.62,86.625,86.615,86.62,85400000.0
2009-11-26 16:15:00,86.615,86.625,86.615,86.625,239300002.0
2009-11-26 16:16:00,86.62,86.63,86.615,86.625,411299998.0
2009-11-26 16:17:00,86.625,86.63,86.62,86.625,577699997.0
2009-11-26 16:18:00,86.625,86.625,86.605,86.605,295200003.0
2009-11-26 16:19:00,86.605,86.635,86.605,86.635,342500000.0
2009-11-26 16:20:00,86.635,86.64,86.62,86.635,851800000.0
2009-11-26 16:21:00,86.64,86.64,86.63,86.63,256100000.0
2009-11-26 16:22:00,86.63,86.63,86.625,86.625,490699988.0
2009-11-26 16:23:00,86.62,86.65,86.62,86.645,225300000.0
2009-11-26 16:24:00,86.64,86.65,86.64,86.65,280699998.0
2009-11-26 16:25:00,86.645,86.65,86.645,86.65,144000000.0
2009-11-26 16:26:00,86.65,86.65,86.645,86.65,192400000.0
2009-11-26 16:27:00,86.65,86.655,86.645,86.65,112900000.0
2009-11-26 16:28:00,86.65,86.655,86.645,86.65,292699999.0
2009-11-26 16:29:00,86.645,86.66,86.645,86.655,271700002.0
2009-11-26 16:30:00,86.655,86.69,86.655,86.68,142199999.0
2009-11-26 16:31:00,86.685,86.69,86.68,86.685,527100003.0
2009-11-26 16:32:00,86.685,86.705,86.685,86.7,218000002.0
2009-11-26 16:33:00,86.7,86.7,86.68,86.68,332200000.0
2009-11-26 16:34:00,86.68,86.7,86.665,86.695,245600000.0
2009-11-26 16:35:00,86.695,86.7,86.69,86.7,590800000.0
2009-11-26 16:36:00,86.7,86.72,86.7,86.72,439000000.0
2009-11-26 16:37:00,86.72,86.74,86.71,86.74,538200003.0
2009-11-26 16:38:00,86.74,86.755,86.725,86.735,1182000012.0
2009-11-26 16:39:00,86.735,86.74,86.72,86.73,815699998.0
2009-11-26 16:40:00,86.73,86.74,86.705,86.705,1134600002.0
2009-11-26 16:41:00,86.705,86.73,86.705,86.725,809799996.0
2009-11-26 16:42:00,86.725,86.75,86.725,86.745,475399997.0
2009-11-26 16:43:00,86.745,86.75,86.735,86.735,314000000.0
2009-11-26 16:44:00,86.735,86.75,86.72,86.745,191399999.0
2009-11-26 16:45:00,86.74,86.745,86.73,86.74,1235200002.0
2009-11-26 16:46:00,86.74,86.745,86.73,86.735,675399992.0
2009-11-26 16:47:00,86.735,86.745,86.73,86.735,342999998.0
2009-11-26 16:48:00,86.725,86.73,86.695,86.7,923000004.0
2009-11-26 16:49:00,86.7,86.71,86.69,86.705,568900001.0
2009-11-26 16:50:00,86.71,86.725,86.71,86.715,490900001.0
2009-11-26 16:51:00,86.71,86.71,86.68,86.685,552499998.0
2009-11-26 16:52:00,86.685,86.69,86.67,86.68,545400004.0
2009-11-26 16:53:00,86.68,86.69,86.67,86.685,554600003.0
2009-11-26 16:54:00,86.685,86.695,86.67,86.69,670100000.0
2009-11-26 16:55:00,86.695,86.695,86.665,86.67,595600004.0
2009-11-26 16:56:00,86.67,86.67,86.61,86.62,635600004.0
2009-11-26 16:57:00,86.615,86.625,86.605,86.61,580300008.0
2009-11-26 16:58:00,86.61,86.615,86.59,86.595,859800000.0
2009-11-26 16:59:00,86.59,86.61,86.585,86.6,743000000.0
2009-11-26 17:00:00,86.6,86.63,86.59,86.62,585300000.0
2009-11-26 17:01:00,86.62,86.63,86.61,86.62,680900002.0
2009-11-26 17:02:00,86.625,86.64,86.62,86.635,585999997.0
2009-11-26 17:03:00,86.635,86.675,86.625,86.635,577400001.0
2009-11-26 17:04:00,86.63,86.66,86.63,86.65,889500004.0
2009-11-26 17:05:00,86.65,86.655,86.635,86.645,603399999.0
2009-11-26 17:06:00,86.645,86.645,86.635,86.645,461400000.0
2009-11-26 17:07:00,86.65,86.655,86.645,86.645,526500000.0
2009-11-26 17:08:00,86.645,86.65,86.625,86.625,537999991.0
2009-11-26 17:09:00,86.625,86.63,86.615,86.615,499100000.0
2009-11-26 17:10:00,86.615,86.62,86.605,86.62,682000000.0
2009-11-26 17:11:00,86.62,86.62,86.6,86.6,127000000.0
2009-11-26 17:12:00,86.61,86.61,86.59,86.605,391000000.0
2009-11-26 17:13:00,86.605,86.615,86.585,86.585,698100001.0
2009-11-26 17:14:00,86.585,86.6,86.585,86.595,784200004.0
2009-11-26 17:15:00,86.595,86.595,86.58,86.585,595500000.0
2009-11-26 17:16:00,86.585,86.59,86.565,86.58,305200001.0
2009-11-26 17:17:00,86.58,86.6,86.57,86.6,270700001.0
2009-11-26 17:18:00,86.6,86.625,86.58,86.62,580299999.0
2009-11-26 17:19:00,86.62,86.625,86.595,86.595,354500000.0
2009-11-26 17:20:00,86.595,86.6,86.59,86.6,479100000.0
2009-11-26 17:21:00,86.6,86.6,86.585,86.59,539400000.0
2009-11-26 17:22:00,86.59,86.595,86.585,86.585,371899997.0
2009-11-26 17:23:00,86.585,86.595,86.585,86.59,136900000.0
2009-11-26 17:24:00,86.59,86.59,86.57,86.58,550500001.0
2009-11-26 17:25:00,86.58,86.58,86.565,86.57,244500000.0
2009-11-26 17:26:00,86.57,86.585,86.57,86.585,368500000.0
2009-11-26 17:27:00,86.585,86.59,86.58,86.59,637800000.0
2009-11-26 17:28:00,86.59,86.595,86.58,86.58,243600000.0
2009-11-26 17:29:00,86.575,86.585,86.57,86.58,299700000.0
2009-11-26 17:30:00,86.58,86.585,86.575,86.58,338500001.0
2009-11-26 17:31:00,86.58,86.59,86.57,86.575,323899999.0
2009-11-26 17:32:00,86.575,86.58,86.57,86.58,193499999.0
2009-11-26 17:33:00,86.575,86.58,86.57,86.58,217600000.0
2009-11-26 17:34:00,86.58,86.59,86.58,86.58,140800000.0
2009-11-26 17:35:00,86.58,86.59,86.58,86.58,272299999.0
2009-11-26 17:36:00,86.58,86.585,86.58,86.58,354800000.0
2009-11-26 17:37:00,86.58,86.595,86.58,86.59,281600001.0
2009-11-26 17:38:00,86.585,86.6,86.585,86.6,329799999.0
2009-11-26 17:39:00,86.6,86.61,86.6,86.61,179400000.0
2009-11-26 17:40:00,86.605,86.62,86.585,86.585,685300000.0
2009-11-26 17:41:00,86.59,86.59,86.58,86.59,204400000.0
2009-11-26 17:42:00,86.59,86.59,86.57,86.57,103100001.0
2009-11-26 17:43:00,86.57,86.6,86.57,86.6,519300001.0
2009-11-26 17:44:00,86.6,86.605,86.58,86.58,218800000.0
2009-11-26 17:45:00,86.58,86.6,86.575,86.595,198700002.0
2009-11-26 17:46:00,86.59,86.635,86.59,86.635,505300001.0
2009-11-26 17:47:00,86.635,86.66,86.615,86.63,596399998.0
2009-11-26 17:48:00,86.63,86.63,86.605,86.605,535400001.0
2009-11-26 17:49:00,86.605,86.63,86.605,86.62,429499998.0
2009-11-26 17:50:00,86.62,86.63,86.62,86.625,267600000.0
2009-11-26 17:51:00,86.62,86.635,86.62,86.63,584900002.0
2009-11-26 17:52:00,86.63,86.635,86.615,86.62,617000000.0
2009-11-26 17:53:00,86.62,86.625,86.59,86.61,770000000.0
2009-11-26 17:54:00,86.61,86.64,86.61,86.635,268600000.0
2009-11-26 17:55:00,86.635,86.67,86.63,86.65,600600003.0
2009-11-26 17:56:00,86.65,86.66,86.625,86.63,672800000.0
2009-11-26 17:57:00,86.635,86.64,86.61,86.625,597999999.0
2009-11-26 17:58:00,86.625,86.63,86.6,86.61,390900001.0
2009-11-26 17:59:00,86.61,86.61,86.55,86.56,593999999.0
2009-11-26 18:00:00,86.56,86.58,86.56,86.58,294300000.0
2009-11-26 18:01:00,86.58,86.58,86.56,86.58,274700000.0
2009-11-26 18:02:00,86.58,86.58,86.57,86.57,172700000.0
2009-11-26 18:03:00,86.57,86.58,86.57,86.57,379800000.0
2009-11-26 18:04:00,86.57,86.57,86.55,86.57,520700000.0
2009-11-26 18:05:00,86.57,86.57,86.56,86.57,427399998.0
2009-11-26 18:06:00,86.57,86.57,86.56,86.57,137700000.0
2009-11-26 18:07:00,86.57,86.57,86.505,86.51,507700001.0
2009-11-26 18:08:00,86.505,86.505,86.485,86.49,470200001.0
2009-11-26 18:09:00,86.49,86.505,86.475,86.5,609999998.0
2009-11-26 18:10:00,86.5,86.51,86.49,86.51,112700000.0
2009-11-26 18:11:00,86.51,86.51,86.49,86.49,229699999.0
2009-11-26 18:12:00,86.49,86.5,86.49,86.5,228400000.0
2009-11-26 18:13:00,86.495,86.51,86.495,86.505,320700002.0
2009-11-26 18:14:00,86.505,86.525,86.505,86.52,331300000.0
2009-11-26 18:15:00,86.525,86.59,86.515,86.555,729500000.0
2009-11-26 18:16:00,86.55,86.59,86.545,86.59,746400002.0
2009-11-26 18:17:00,86.59,86.6,86.565,86.585,571299998.0
2009-11-26 18:18:00,86.585,86.6,86.55,86.55,474800001.0
2009-11-26 18:19:00,86.55,86.565,86.545,86.56,494300002.0
2009-11-26 18:20:00,86.56,86.595,86.555,86.585,343300000.0
2009-11-26 18:21:00,86.59,86.63,86.585,86.625,370500000.0
2009-11-26 18:22:00,86.63,86.65,86.61,86.61,393200002.0
2009-11-26 18:23:00,86.61,86.63,86.61,86.63,277600000.0
2009-11-26 18:24:00,86.64,86.68,86.635,86.64,422700000.0
2009-11-26 18:25:00,86.64,86.66,86.635,86.645,373300000.0
2009-11-26 18:26:00,86.65,86.675,86.645,86.675,409099997.0
2009-11-26 18:27:00,86.67,86.67,86.645,86.645,219900000.0
2009-11-26 18:28:00,86.645,86.665,86.645,86.665,729900000.0
2009-11-26 18:29:00,86.66,86.66,86.645,86.655,768700000.0
2009-11-26 18:30:00,86.655,86.665,86.655,86.66,501900003.0
2009-11-26 18:31:00,86.665,86.665,86.64,86.64,230200000.0
2009-11-26 18:32:00,86.64,86.65,86.635,86.64,524100007.0
2009-11-26 18:33:00,86.64,86.65,86.635,86.645,488900001.0
2009-11-26 18:34:00,86.645,86.65,86.64,86.645,434800007.0
2009-11-26 18:35:00,86.645,86.65,86.64,86.645,723700007.0
2009-11-26 18:36:00,86.645,86.65,86.64,86.645,1390000001.0
2009-11-26 18:37:00,86.645,86.665,86.64,86.645,396600001.0
2009-11-26 18:38:00,86.645,86.645,86.64,86.645,195600000.0
2009-11-26 18:39:00,86.645,86.645,86.63,86.64,326100000.0
2009-11-26 18:40:00,86.64,86.65,86.63,86.63,229100000.0
2009-11-26 18:41:00,86.63,86.635,86.625,86.625,194900000.0
2009-11-26 18:42:00,86.625,86.625,86.62,86.62,177900000.0
2009-11-26 18:43:00,86.615,86.615,86.57,86.57,233500000.0
2009-11-26 18:44:00,86.57,86.575,86.555,86.555,567100002.0
2009-11-26 18:45:00,86.555,86.565,86.54,86.555,688700002.0
2009-11-26 18:46:00,86.555,86.575,86.555,86.56,825900007.0
2009-11-26 18:47:00,86.56,86.57,86.545,86.55,509500000.0
2009-11-26 18:48:00,86.55,86.58,86.525,86.545,740599996.0
2009-11-26 18:49:00,86.545,86.545,86.535,86.54,253500000.0
2009-11-26 18:50:00,86.54,86.54,86.51,86.52,220500000.0
2009-11-26 18:51:00,86.52,86.525,86.51,86.52,386900000.0
2009-11-26 18:52:00,86.52,86.52,86.515,86.515,146600000.0
2009-11-26 18:53:00,86.515,86.515,86.48,86.48,801000006.0
2009-11-26 18:54:00,86.485,86.49,86.475,86.49,353400000.0
2009-11-26 18:55:00,86.49,86.5,86.47,86.47,596100001.0
2009-11-26 18:56:00,86.47,86.475,86.45,86.465,822699999.0
2009-11-26 18:57:00,86.46,86.465,86.42,86.43,745799997.0
2009-11-26 18:58:00,86.43,86.48,86.42,86.455,618550001.0
2009-11-26 18:59:00,86.46,86.475,86.455,86.455,361900000.0
2009-11-26 19:00:00,86.455,86.49,86.45,86.47,478700004.0
2009-11-26 19:01:00,86.47,86.475,86.465,86.47,43100000.0
2009-11-26 19:02:00,86.47,86.48,86.47,86.48,63299999.0
2009-11-26 19:03:00,86.48,86.5,86.48,86.5,89400000.0
2009-11-26 19:04:00,86.495,86.53,86.49,86.525,393000000.0
2009-11-26 19:05:00,86.525,86.53,86.52,86.525,178199999.0
2009-11-26 19:06:00,86.52,86.57,86.52,86.57,181999999.0
2009-11-26 19:07:00,86.57,86.57,86.565,86.57,198900000.0
2009-11-26 19:08:00,86.57,86.57,86.555,86.555,98900000.0
2009-11-26 19:09:00,86.555,86.56,86.555,86.56,75700000.0
2009-11-26 19:10:00,86.56,86.57,86.55,86.56,174799999.0
2009-11-26 19:11:00,86.56,86.57,86.56,86.56,228400000.0
2009-11-26 19:12:00,86.56,86.56,86.56,86.56,329700000.0
2009-11-26 19:13:00,86.56,86.57,86.555,86.565,282000000.0
2009-11-26 19:14:00,86.565,86.57,86.555,86.555,180100000.0
2009-11-26 19:15:00,86.56,86.565,86.515,86.535,375700000.0
2009-11-26 19:16:00,86.53,86.535,86.51,86.515,468400000.0
2009-11-26 19:17:00,86.52,86.56,86.51,86.55,210400000.0
2009-11-26 19:18:00,86.55,86.565,86.53,86.55,113500000.0
2009-11-26 19:19:00,86.555,86.56,86.555,86.56,23600000.0
2009-11-26 19:20:00,86.56,86.57,86.555,86.555,248200000.0
2009-11-26 19:21:00,86.56,86.56,86.535,86.555,211100000.0
2009-11-26 19:22:00,86.56,86.56,86.555,86.555,52900000.0
2009-11-26 19:23:00,86.555,86.58,86.53,86.55,206700000.0
2009-11-26 19:24:00,86.55,86.55,86.52,86.54,161100001.0
2009-11-26 19:25:00,86.535,86.54,86.52,86.535,111599999.0
2009-11-26 19:26:00,86.54,86.555,86.54,86.555,104400000.0
2009-11-26 19:27:00,86.55,86.605,86.545,86.59,297000000.0
2009-11-26 19:28:00,86.585,86.6,86.555,86.57,252100000.0
2009-11-26 19:29:00,86.57,86.57,86.52,86.54,572900000.0
2009-11-26 19:30:00,86.54,86.565,86.525,86.56,333400000.0
2009-11-26 19:31:00,86.55,86.58,86.545,86.58,314500000.0
2009-11-26 19:32:00,86.58,86.595,86.545,86.565,451500000.0
2009-11-26 19:33:00,86.565,86.58,86.565,86.575,278400000.0
2009-11-26 19:34:00,86.58,86.585,86.58,86.58,78400000.0
2009-11-26 19:35:00,86.58,86.58,86.54,86.54,241500000.0
2009-11-26 19:36:00,86.54,86.555,86.535,86.55,393300000.0
2009-11-26 19:37:00,86.545,86.565,86.535,86.535,258500000.0
2009-11-26 19:38:00,86.535,86.57,86.525,86.55,312500001.0
2009-11-26 19:39:00,86.555,86.57,86.535,86.54,173300000.0
2009-11-26 19:40:00,86.54,86.545,86.5,86.5,279499999.0
2009-11-26 19:41:00,86.5,86.545,86.5,86.53,244200000.0
2009-11-26 19:42:00,86.535,86.55,86.5,86.515,50200000.0
2009-11-26 19:43:00,86.515,86.53,86.515,86.52,112800000.0
2009-11-26 19:44:00,86.535,86.54,86.485,86.485,230500000.0
2009-11-26 19:45:00,86.485,86.53,86.485,86.525,600600000.0
2009-11-26 19:46:00,86.53,86.53,86.485,86.485,325899999.0
2009-11-26 19:47:00,86.49,86.51,86.48,86.485,278500000.0
2009-11-26 19:48:00,86.49,86.49,86.475,86.485,342400000.0
2009-11-26 19:49:00,86.48,86.515,86.48,86.515,337900000.0
2009-11-26 19:50:00,86.515,86.52,86.51,86.52,255100000.0
2009-11-26 19:51:00,86.52,86.53,86.515,86.53,70100000.0
2009-11-26 19:52:00,86.53,86.53,86.525,86.53,72200000.0
2009-11-26 19:53:00,86.515,86.515,86.475,86.485,382800000.0
2009-11-26 19:54:00,86.49,86.515,86.485,86.505,144500000.0
2009-11-26 19:55:00,86.505,86.54,86.49,86.53,410700000.0
2009-11-26 19:56:00,86.525,86.535,86.5,86.505,518000000.0
2009-11-26 19:57:00,86.505,86.51,86.5,86.5,224300000.0
2009-11-26 19:58:00,86.5,86.525,86.485,86.515,161100000.0
2009-11-26 19:59:00,86.515,86.525,86.505,86.52,205000000.0
2009-11-26 20:00:00,86.515,86.62,86.515,86.55,410600000.0
2009-11-26 20:01:00,86.55,86.605,86.535,86.555,234299999.0
2009-11-26 20:02:00,86.55,86.57,86.535,86.555,71900000.0
2009-11-26 20:03:00,86.56,86.57,86.46,86.5,262400002.0
2009-11-26 20:04:00,86.5,86.525,86.5,86.5,100400000.0
2009-11-26 20:05:00,86.505,86.53,86.495,86.505,149200000.0
2009-11-26 20:06:00,86.505,86.53,86.505,86.505,26800000.0
2009-11-26 20:07:00,86.505,86.505,86.505,86.505,11200000.0
2009-11-26 20:08:00,86.505,86.505,86.475,86.475,52100000.0
2009-11-26 20:09:00,86.48,86.48,86.445,86.46,134800000.0
2009-11-26 20:10:00,86.46,86.47,86.46,86.47,40500000.0
2009-11-26 20:11:00,86.47,86.475,86.47,86.475,35000000.0
2009-11-26 20:12:00,86.475,86.485,86.475,86.48,34300000.0
2009-11-26 20:13:00,86.48,86.49,86.48,86.49,11000000.0
2009-11-26 20:14:00,86.49,86.495,86.475,86.495,28600000.0
2009-11-26 20:15:00,86.48,86.48,86.435,86.45,180200000.0
2009-11-26 20:16:00,86.45,86.45,86.44,86.445,55400000.0
2009-11-26 20:17:00,86.445,86.445,86.445,86.445,73100000.0
2009-11-26 20:18:00,86.46,86.505,86.46,86.495,26000000.0
2009-11-26 20:19:00,86.49,86.49,86.49,86.49,7200000.0
2009-11-26 20:20:00,86.49,86.495,86.49,86.49,46000000.0
2009-11-26 20:21:00,86.49,86.49,86.49,86.49,9600000.0
2009-11-26 20:22:00,86.49,86.495,86.49,86.495,22400000.0
2009-11-26 20:23:00,86.495,86.495,86.495,86.495,7200000.0
2009-11-26 20:24:00,86.49,86.495,86.47,86.47,38000000.0
2009-11-26 20:25:00,86.47,86.49,86.47,86.485,81200000.0
2009-11-26 20:26:00,86.485,86.485,86.48,86.48,8400000.0
2009-11-26 20:27:00,86.48,86.485,86.47,86.475,16400000.0
2009-11-26 20:28:00,86.475,86.475,86.465,86.475,14400000.0
2009-11-26 20:29:00,86.465,86.465,86.465,86.465,19200000.0
2009-11-26 20:30:00,86.465,86.465,86.465,86.465,9600000.0
2009-11-26 20:31:00,86.465,86.48,86.465,86.48,14400000.0
2009-11-26 20:32:00,86.465,86.48,86.46,86.48,50800000.0
2009-11-26 20:33:00,86.48,86.485,86.47,86.485,7400000.0
2009-11-26 20:34:00,86.485,86.49,86.485,86.485,8000000.0
2009-11-26 20:35:00,86.48,86.48,86.475,86.475,9600000.0
2009-11-26 20:36:00,86.475,86.475,86.475,86.475,1600000.0
2009-11-26 20:37:00,86.475,86.475,86.475,86.475,1600000.0
2009-11-26 20:38:00,86.492,86.494,86.492,86.494,3200000.0
2009-11-26 20:39:00,86.475,86.475,86.475,86.475,3200000.0
2009-11-26 20:40:00,86.475,86.475,86.475,86.475,1600000.0
2009-11-26 20:41:00,86.475,86.475,86.47,86.47,15200000.0
2009-11-26 20:42:00,86.47,86.47,86.47,86.47,14400000.0
2009-11-26 20:43:00,86.47,86.47,86.465,86.47,24000000.0
2009-11-26 20:44:00,86.47,86.48,86.465,86.48,29800000.0
2009-11-26 20:45:00,86.48,86.48,86.48,86.48,8800000.0
2009-11-26 20:46:00,86.47,86.475,86.47,86.475,10600000.0
2009-11-26 20:47:00,86.475,86.475,86.47,86.47,18600000.0
2009-11-26 20:48:00,86.47,86.475,86.465,86.47,42800000.0
2009-11-26 20:49:00,86.465,86.465,86.465,86.465,2400000.0
2009-11-26 20:50:00,86.465,86.465,86.465,86.465,4000000.0
2009-11-26 20:51:00,86.465,86.47,86.465,86.47,5600000.0
2009-11-26 20:52:00,86.581,86.583,86.543,86.543,7200000.0
2009-11-26 20:53:00,86.47,86.47,86.47,86.47,7200000.0
2009-11-26 20:54:00,86.47,86.47,86.47,86.47,14500000.0
2009-11-26 20:55:00,86.47,86.47,86.47,86.47,20500000.0
2009-11-26 20:56:00,86.47,86.475,86.47,86.47,37400000.0
2009-11-26 20:57:00,86.47,86.47,86.47,86.47,8800000.0
2009-11-26 20:58:00,86.475,86.48,86.475,86.475,35100000.0
2009-11-26 20:59:00,86.475,86.48,86.475,86.475,31400000.0
2009-11-26 21:00:00,86.475,86.485,86.475,86.485,27600000.0
2009-11-26 21:01:00,86.485,86.485,86.485,86.485,14600000.0
2009-11-26 21:02:00,86.485,86.485,86.485,86.485,11200000.0
2009-11-26 21:03:00,86.485,86.495,86.485,86.495,6800000.0
2009-11-26 21:04:00,86.495,86.495,86.495,86.495,1600000.0
2009-11-26 21:05:00,86.49,86.49,86.49,86.49,1600000.0
2009-11-26 21:06:00,86.49,86.49,86.49,86.49,1600000.0
2009-11-26 21:07:00,86.485,86.485,86.48,86.48,22600000.0
2009-11-26 21:08:00,86.48,86.48,86.48,86.48,1600000.0
2009-11-26 21:09:00,86.48,86.495,86.48,86.49,52500000.0
2009-11-26 21:10:00,86.495,86.495,86.49,86.49,2600000.0
2009-11-26 21:11:00,86.495,86.495,86.49,86.49,45900000.0
2009-11-26 21:12:00,86.485,86.5,86.485,86.495,10000000.0
2009-11-26 21:13:00,86.49,86.49,86.49,86.49,14500000.0
2009-11-26 21:14:00,86.49,86.505,86.49,86.5,53100000.0
2009-11-26 21:15:00,86.5,86.5,86.49,86.49,27600000.0
2009-11-26 21:16:00,86.485,86.49,86.485,86.485,32400000.0
2009-11-26 21:17:00,86.49,86.49,86.485,86.485,15400000.0
2009-11-26 21:18:00,86.485,86.485,86.48,86.48,36800000.0
2009-11-26 21:19:00,86.485,86.49,86.485,86.485,52500000.0
2009-11-26 21:20:00,86.485,86.495,86.485,86.485,28400000.0
2009-11-26 21:21:00,86.485,86.485,86.485,86.485,22700000.0
2009-11-26 21:22:00,86.485,86.485,86.485,86.485,11200000.0
2009-11-26 21:23:00,86.485,86.485,86.48,86.48,37200000.0
2009-11-26 21:24:00,86.48,86.485,86.48,86.485,8000000.0
2009-11-26 21:25:00,86.485,86.485,86.485,86.485,7000000.0
2009-11-26 21:26:00,86.485,86.485,86.485,86.485,1000000.0
2009-11-26 21:27:00,86.48,86.48,86.475,86.48,24800000.0
2009-11-26 21:28:00,86.475,86.48,86.475,86.48,36200001.0
2009-11-26 21:29:00,86.48,86.48,86.475,86.48,28600000.0
2009-11-26 21:30:00,86.48,86.48,86.48,86.48,3000000.0
2009-11-26 21:31:00,86.48,86.495,86.48,86.495,7000000.0
2009-11-26 21:32:00,86.495,86.495,86.495,86.495,1000000.0
2009-11-26 21:33:00,86.536,86.538,86.535,86.537,1000000.0
2009-11-26 21:34:00,86.538,86.539,86.534,86.534,1000000.0
2009-11-26 21:35:00,86.535,86.535,86.511,86.53,1000000.0
2009-11-26 21:36:00,86.495,86.495,86.495,86.495,1000000.0
2009-11-26 21:37:00,86.541,86.541,86.541,86.541,2000000.0
2009-11-26 21:38:00,86.495,86.495,86.495,86.495,2000000.0
2009-11-26 21:39:00,86.495,86.505,86.495,86.495,22300000.0
2009-11-26 21:40:00,86.495,86.495,86.495,86.495,2000000.0
2009-11-26 21:41:00,86.495,86.495,86.495,86.495,1000000.0
2009-11-26 21:42:00,86.495,86.5,86.495,86.495,22000000.0
2009-11-26 21:43:00,86.495,86.505,86.495,86.505,26700000.0
2009-11-26 21:44:00,86.51,86.555,86.51,86.55,70100000.0
2009-11-26 21:45:00,86.545,86.565,86.52,86.545,103200000.0
2009-11-26 21:46:00,86.53,86.54,86.51,86.52,66800000.0
2009-11-26 21:47:00,86.53,86.53,86.5,86.515,50400000.0
2009-11-26 21:48:00,86.51,86.51,86.51,86.51,11200000.0
2009-11-26 21:49:00,86.525,86.535,86.525,86.53,59400000.0
2009-11-26 21:50:00,86.525,86.525,86.495,86.515,50300000.0
2009-11-26 21:51:00,86.52,86.585,86.52,86.56,47600000.0
2009-11-26 21:52:00,86.575,86.575,86.53,86.535,85800000.0
2009-11-26 21:53:00,86.545,86.545,86.515,86.515,73000000.0
2009-11-26 21:54:00,86.515,86.52,86.49,86.51,80200000.0
2009-11-26 21:55:00,86.505,86.505,86.47,86.47,58800000.0
2009-11-26 21:56:00,86.475,86.495,86.475,86.495,19100000.0
2009-11-26 21:57:00,86.495,86.495,86.495,86.495,5000000.0
2009-11-26 21:58:00,86.495,86.495,86.47,86.485,97600000.0
2009-11-26 21:59:00,86.475,86.48,86.475,86.48,14400000.0
2009-11-26 22:00:00,86.48,86.49,86.48,86.485,24700000.0
2009-11-26 22:01:00,86.485,86.495,86.485,86.495,16000000.0
2009-11-26 22:02:00,86.5,86.525,86.495,86.505,194100000.0
2009-11-26 22:03:00,86.495,86.495,86.495,86.495,15500000.0
2009-11-26 22:04:00,86.495,86.495,86.48,86.48,51700000.0
2009-11-26 22:05:00,86.5,86.535,86.495,86.535,65300000.0
2009-11-26 22:06:00,86.535,86.535,86.525,86.535,76300000.0
2009-11-26 22:07:00,86.535,86.535,86.51,86.52,33300000.0
2009-11-26 22:08:00,86.52,86.52,86.475,86.475,46600000.0
2009-11-26 22:09:00,86.475,86.475,86.465,86.47,51300000.0
2009-11-26 22:10:00,86.47,86.505,86.47,86.505,27800000.0
2009-11-26 22:11:00,86.505,86.52,86.495,86.52,53800000.0
2009-11-26 22:12:00,86.515,86.53,86.5,86.53,37000000.0
2009-11-26 22:13:00,86.515,86.515,86.5,86.515,19600000.0
2009-11-26 22:14:00,86.51,86.515,86.505,86.505,18000000.0
2009-11-26 22:15:00,86.505,86.505,86.48,86.48,43900000.0
2009-11-26 22:16:00,86.48,86.5,86.475,86.5,76300000.0
2009-11-26 22:17:00,86.5,86.5,86.49,86.49,13500000.0
2009-11-26 22:18:00,86.49,86.505,86.485,86.505,13400000.0
2009-11-26 22:19:00,86.505,86.505,86.495,86.495,28800000.0
2009-11-26 22:20:00,86.495,86.495,86.495,86.495,20100000.0
2009-11-26 22:21:00,86.495,86.505,86.495,86.505,51200000.0
2009-11-26 22:22:00,86.51,86.525,86.51,86.525,24200000.0
2009-11-26 22:23:00,86.525,86.545,86.51,86.515,69000000.0
2009-11-26 22:24:00,86.515,86.525,86.495,86.52,57800000.0
2009-11-26 22:25:00,86.52,86.53,86.52,86.525,80600000.0
2009-11-26 22:26:00,86.525,86.53,86.525,86.53,47000000.0
2009-11-26 22:27:00,86.53,86.54,86.53,86.535,60000000.0
2009-11-26 22:28:00,86.525,86.535,86.52,86.52,58200000.0
2009-11-26 22:29:00,86.52,86.53,86.52,86.525,19800000.0
2009-11-26 22:30:00,86.535,86.545,86.535,86.545,13200000.0
2009-11-26 22:31:00,86.545,86.545,86.535,86.54,8800000.0
2009-11-26 22:32:00,86.535,86.54,86.515,86.54,24000000.0
2009-11-26 22:33:00,86.535,86.535,86.535,86.535,12000000.0
2009-11-26 22:34:00,86.535,86.545,86.535,86.54,9700000.0
2009-11-26 22:35:00,86.54,86.54,86.515,86.535,13100000.0
2009-11-26 22:36:00,86.545,86.545,86.54,86.545,21200000.0
2009-11-26 22:37:00,86.55,86.55,86.545,86.545,9600000.0
2009-11-26 22:38:00,86.54,86.56,86.54,86.555,71100000.0
2009-11-26 22:39:00,86.55,86.57,86.55,86.565,15000000.0
2009-11-26 22:40:00,86.565,86.565,86.555,86.555,14000000.0
2009-11-26 22:41:00,86.555,86.555,86.555,86.555,1600000.0
2009-11-26 22:42:00,86.555,86.555,86.55,86.55,11200000.0
2009-11-26 22:43:00,86.55,86.555,86.55,86.555,28800000.0
2009-11-26 22:44:00,86.55,86.55,86.55,86.55,42400000.0
2009-11-26 22:45:00,86.55,86.55,86.55,86.55,28000000.0
2009-11-26 22:46:00,86.56,86.565,86.56,86.565,10800000.0
2009-11-26 22:47:00,86.565,86.565,86.56,86.56,27400000.0
2009-11-26 22:48:00,86.565,86.57,86.56,86.57,34800000.0
2009-11-26 22:49:00,86.56,86.57,86.56,86.565,19000000.0
2009-11-26 22:50:00,86.565,86.57,86.56,86.57,45500000.0
2009-11-26 22:51:00,86.565,86.575,86.565,86.575,21000000.0
2009-11-26 22:52:00,86.575,86.575,86.56,86.56,26200000.0
2009-11-26 22:53:00,86.565,86.565,86.55,86.565,83200000.0
2009-11-26 22:54:00,86.565,86.565,86.555,86.565,23000000.0
2009-11-26 22:55:00,86.56,86.565,86.56,86.56,101600000.0
2009-11-26 22:56:00,86.56,86.58,86.56,86.56,131200000.0
2009-11-26 22:57:00,86.56,86.585,86.56,86.585,74000000.0
2009-11-26 22:58:00,86.585,86.6,86.575,86.59,26600000.0
2009-11-26 22:59:00,86.59,86.615,86.585,86.61,77400000.0
2009-11-26 23:00:00,86.61,86.615,86.58,86.585,101400000.0
2009-11-26 23:01:00,86.59,86.595,86.59,86.595,100100000.0
2009-11-26 23:02:00,86.59,86.59,86.59,86.59,78400000.0
2009-11-26 23:03:00,86.59,86.595,86.585,86.595,131800000.0
2009-11-26 23:04:00,86.595,86.605,86.585,86.585,71900000.0
2009-11-26 23:05:00,86.585,86.59,86.585,86.59,15800000.0
2009-11-26 23:06:00,86.585,86.585,86.575,86.58,48400000.0
2009-11-26 23:07:00,86.585,86.59,86.575,86.585,27000000.0
2009-11-26 23:08:00,86.59,86.59,86.585,86.585,2600000.0
2009-11-26 23:09:00,86.585,86.585,86.58,86.585,10700000.0
2009-11-26 23:10:00,86.585,86.585,86.585,86.585,11000000.0
2009-11-26 23:11:00,86.585,86.585,86.585,86.585,24500000.0
2009-11-26 23:12:00,86.585,86.585,86.575,86.585,20800000.0
2009-11-26 23:13:00,86.585,86.59,86.58,86.59,50700000.0
2009-11-26 23:14:00,86.59,86.59,86.57,86.575,43300000.0
2009-11-26 23:15:00,86.575,86.58,86.525,86.545,88500000.0
2009-11-26 23:16:00,86.54,86.56,86.54,86.56,5600000.0
2009-11-26 23:17:00,86.56,86.56,86.555,86.555,4000000.0
2009-11-26 23:18:00,86.555,86.555,86.53,86.53,37400000.0
2009-11-26 23:19:00,86.53,86.53,86.385,86.47,77300000.0
2009-11-26 23:20:00,86.47,86.505,86.425,86.495,24400000.0
2009-11-26 23:21:00,86.485,86.49,86.485,86.485,11000000.0
2009-11-26 23:22:00,86.5,86.505,86.48,86.505,51200000.0
2009-11-26 23:23:00,86.5,86.505,86.475,86.505,21200000.0
2009-11-26 23:24:00,86.5,86.5,86.5,86.5,1000000.0
2009-11-26 23:25:00,86.495,86.495,86.485,86.485,9200000.0
2009-11-26 23:26:00,86.475,86.505,86.47,86.505,16400000.0
2009-11-26 23:27:00,86.5,86.5,86.5,86.5,2400000.0
2009-11-26 23:28:00,86.505,86.525,86.5,86.505,19400000.0
2009-11-26 23:29:00,86.431,86.44,86.43,86.432,14600000.0
2009-11-26 23:30:00,86.505,86.505,86.49,86.5,14600000.0
2009-11-26 23:31:00,86.49,86.5,86.485,86.5,4000000.0
2009-11-26 23:32:00,86.495,86.51,86.495,86.5,15400000.0
2009-11-26 23:33:00,86.5,86.5,86.47,86.47,20400000.0
2009-11-26 23:34:00,86.465,86.465,86.4,86.43,53310000.0
2009-11-26 23:35:00,86.445,86.51,86.44,86.465,30000000.0
2009-11-26 23:36:00,86.485,86.5,86.425,86.43,53800000.0
2009-11-26 23:37:00,86.445,86.475,86.43,86.475,10000000.0
2009-11-26 23:38:00,86.45,86.45,86.45,86.45,2400000.0
2009-11-26 23:39:00,86.455,86.495,86.45,86.475,28400000.0
2009-11-26 23:40:00,86.47,86.47,86.465,86.465,9600000.0
2009-11-26 23:41:00,86.475,86.475,86.47,86.47,9000000.0
2009-11-26 23:42:00,86.475,86.48,86.475,86.48,5800000.0
2009-11-26 23:43:00,86.475,86.485,86.475,86.485,17200000.0
2009-11-26 23:44:00,86.485,86.5,86.485,86.5,10000000.0
2009-11-26 23:45:00,86.505,86.505,86.485,86.485,56800000.0
2009-11-26 23:46:00,86.485,86.495,86.485,86.485,15000000.0
2009-11-26 23:47:00,86.485,86.555,86.485,86.54,62000000.0
2009-11-26 23:48:00,86.55,86.555,86.535,86.535,57400000.0
2009-11-26 23:49:00,86.54,86.565,86.495,86.55,52500000.0
2009-11-26 23:50:00,86.55,86.555,86.525,86.555,17700000.0
2009-11-26 23:51:00,86.555,86.555,86.51,86.53,28600000.0
2009-11-26 23:52:00,86.515,86.525,86.515,86.525,5200000.0
2009-11-26 23:53:00,86.53,86.575,86.515,86.545,36400000.0
2009-11-26 23:54:00,86.55,86.55,86.535,86.545,8000000.0
2009-11-26 23:55:00,86.545,86.565,86.54,86.545,33200000.0
2009-11-26 23:56:00,86.55,86.55,86.525,86.535,12200000.0
2009-11-26 23:57:00,86.535,86.54,86.495,86.54,31300000.0
2009-11-26 23:58:00,86.54,86.575,86.525,86.54,19300000.0
2009-11-26 23:59:00,86.55,86.56,86.535,86.555,79100000.0
2009-11-27 00:00:00,86.555,86.58,86.545,86.545,25000000.0
2009-11-27 00:01:00,86.55,86.55,86.515,86.54,3000000.0
2009-11-27 00:02:00,86.545,86.575,86.535,86.545,18000000.0
2009-11-27 00:03:00,86.545,86.545,86.545,86.545,3000000.0
2009-11-27 00:04:00,86.545,86.555,86.545,86.545,9000000.0
2009-11-27 00:05:00,86.545,86.555,86.46,86.46,9200000.0
2009-11-27 00:06:00,86.48,86.5,86.475,86.485,30100000.0
2009-11-27 00:07:00,86.49,86.495,86.475,86.485,22400000.0
2009-11-27 00:08:00,86.51,86.525,86.48,86.49,4000000.0
2009-11-27 00:09:00,86.49,86.505,86.49,86.495,21600000.0
2009-11-27 00:10:00,86.495,86.5,86.495,86.5,11100000.0
2009-11-27 00:11:00,86.495,86.5,86.495,86.5,8600000.0
2009-11-27 00:12:00,86.5,86.505,86.5,86.5,6300000.0
2009-11-27 00:13:00,86.495,86.5,86.495,86.495,13200000.0
2009-11-27 00:14:00,86.495,86.495,86.495,86.495,1000000.0
2009-11-27 00:15:00,86.495,86.495,86.495,86.495,13400000.0
2009-11-27 00:16:00,86.495,86.495,86.485,86.495,20300000.0
2009-11-27 00:17:00,86.495,86.505,86.495,86.505,9000000.0
2009-11-27 00:18:00,86.505,86.525,86.49,86.505,60200000.0
2009-11-27 00:19:00,86.505,86.52,86.505,86.52,5000000.0
2009-11-27 00:20:00,86.525,86.555,86.5,86.535,30500000.0
2009-11-27 00:21:00,86.535,86.535,86.52,86.52,12000000.0
2009-11-27 00:22:00,86.52,86.52,86.51,86.51,2000000.0
2009-11-27 00:23:00,86.51,86.535,86.495,86.495,59000000.0
2009-11-27 00:24:00,86.495,86.505,86.465,86.495,247960000.0
2009-11-27 00:25:00,86.495,86.495,86.47,86.475,64800000.0
2009-11-27 00:26:00,86.475,86.48,86.475,86.475,56000000.0
2009-11-27 00:27:00,86.475,86.475,86.45,86.455,95000000.0
2009-11-27 00:28:00,86.455,86.475,86.395,86.415,64400000.0
2009-11-27 00:29:00,86.43,86.455,86.43,86.44,15000000.0
2009-11-27 00:30:00,86.44,86.46,86.425,86.455,31500000.0
2009-11-27 00:31:00,86.455,86.455,86.445,86.445,13600000.0
2009-11-27 00:32:00,86.445,86.445,86.435,86.44,28200000.0
2009-11-27 00:33:00,86.435,86.44,86.4,86.41,33600000.0
2009-11-27 00:34:00,86.41,86.42,86.4,86.4,17200000.0
2009-11-27 00:35:00,86.405,86.41,86.4,86.405,14200000.0
2009-11-27 00:36:00,86.405,86.405,86.38,86.38,21800000.0
2009-11-27 00:37:00,86.38,86.385,86.36,86.37,22900000.0
2009-11-27 00:38:00,86.365,86.375,86.36,86.365,25200000.0
2009-11-27 00:39:00,86.365,86.365,86.355,86.36,31100000.0
2009-11-27 00:40:00,86.37,86.375,86.36,86.375,16600000.0
2009-11-27 00:41:00,86.375,86.375,86.365,86.37,40800000.0
2009-11-27 00:42:00,86.37,86.37,86.33,86.33,96800000.0
2009-11-27 00:43:00,86.33,86.34,86.3,86.335,101100000.0
2009-11-27 00:44:00,86.33,86.335,86.32,86.335,25600000.0
2009-11-27 00:45:00,86.335,86.345,86.335,86.345,21700000.0
2009-11-27 00:46:00,86.35,86.35,86.32,86.335,77300000.0
2009-11-27 00:47:00,86.335,86.375,86.335,86.37,27500000.0
2009-11-27 00:48:00,86.375,86.4,86.365,86.385,27400000.0
2009-11-27 00:49:00,86.39,86.395,86.38,86.395,11000000.0
2009-11-27 00:50:00,86.395,86.4,86.395,86.4,12500000.0
2009-11-27 00:51:00,86.4,86.43,86.395,86.42,37600000.0
2009-11-27 00:52:00,86.425,86.425,86.385,86.41,43000000.0
2009-11-27 00:53:00,86.41,86.42,86.405,86.42,86300000.0
2009-11-27 00:54:00,86.41,86.415,86.39,86.405,88500000.0
2009-11-27 00:55:00,86.41,86.41,86.385,86.39,28700000.0
2009-11-27 00:56:00,86.385,86.4,86.385,86.395,23800000.0
2009-11-27 00:57:00,86.395,86.4,86.395,86.4,5600000.0
2009-11-27 00:58:00,86.405,86.405,86.4,86.4,2500000.0
2009-11-27 00:59:00,86.4,86.405,86.395,86.395,47900000.0
2009-11-27 01:00:00,86.395,86.41,86.395,86.405,36400000.0
2009-11-27 01:01:00,86.405,86.43,86.4,86.43,70700000.0
2009-11-27 01:02:00,86.435,86.435,86.38,86.38,71400000.0
2009-11-27 01:03:00,86.385,86.39,86.38,86.385,41500000.0
2009-11-27 01:04:00,86.38,86.38,86.34,86.34,126200000.0
2009-11-27 01:05:00,86.34,86.365,86.34,86.355,44400000.0
2009-11-27 01:06:00,86.355,86.355,86.34,86.34,31300000.0
2009-11-27 01:07:00,86.34,86.345,86.335,86.34,33000000.0
2009-11-27 01:08:00,86.335,86.35,86.335,86.345,45100000.0
2009-11-27 01:09:00,86.345,86.345,86.34,86.34,14000000.0
2009-11-27 01:10:00,86.335,86.355,86.275,86.28,445100000.0
2009-11-27 01:11:00,86.28,86.28,86.24,86.24,384200000.0
2009-11-27 01:12:00,86.24,86.24,86.17,86.18,871599990.0
2009-11-27 01:13:00,86.18,86.195,86.145,86.16,449399995.0
2009-11-27 01:14:00,86.16,86.165,86.135,86.15,135000000.0
2009-11-27 01:15:00,86.145,86.15,86.045,86.055,275400001.0
2009-11-27 01:16:00,86.055,86.06,85.895,85.925,497209993.0
2009-11-27 01:17:00,85.93,85.93,85.84,85.875,260900000.0
2009-11-27 01:18:00,85.87,85.97,85.86,85.915,194800000.0
2009-11-27 01:19:00,85.9,86.0,85.865,85.975,143600000.0
2009-11-27 01:20:00,85.98,85.985,85.875,85.875,166400000.0
2009-11-27 01:21:00,85.885,85.935,85.88,85.915,137200000.0
2009-11-27 01:22:00,85.915,85.915,85.88,85.895,122100000.0
2009-11-27 01:23:00,85.895,85.925,85.89,85.89,107900000.0
2009-11-27 01:24:00,85.89,85.895,85.865,85.87,83800000.0
2009-11-27 01:25:00,85.87,85.88,85.64,85.645,404800003.0
2009-11-27 01:26:00,85.645,85.645,85.57,85.57,776399994.0
2009-11-27 01:27:00,85.57,85.57,85.465,85.545,1497399996.0
2009-11-27 01:28:00,85.555,85.665,85.545,85.635,253200000.0
2009-11-27 01:29:00,85.635,85.82,85.635,85.745,573800000.0
2009-11-27 01:30:00,85.745,85.745,85.61,85.61,165200000.0
2009-11-27 01:31:00,85.61,85.61,85.52,85.585,98400000.0
2009-11-27 01:32:00,85.59,85.635,85.58,85.585,70300000.0
2009-11-27 01:33:00,85.595,85.615,85.525,85.525,181820000.0
2009-11-27 01:34:00,85.52,85.54,85.47,85.485,444400000.0
2009-11-27 01:35:00,85.49,85.58,85.49,85.54,107800000.0
2009-11-27 01:36:00,85.545,85.555,85.505,85.53,118400000.0
2009-11-27 01:37:00,85.53,85.53,85.47,85.48,571399996.0
2009-11-27 01:38:00,85.48,85.5,85.47,85.495,245400000.0
2009-11-27 01:39:00,85.495,85.515,85.46,85.505,201900000.0
2009-11-27 01:40:00,85.5,85.52,85.465,85.475,133700000.0
2009-11-27 01:41:00,85.475,85.475,85.255,85.265,283899999.0
2009-11-27 01:42:00,85.265,85.265,85.165,85.165,369000001.0
2009-11-27 01:43:00,85.165,85.165,84.8,84.945,1471599994.0
2009-11-27 01:44:00,84.945,85.055,84.93,84.96,366000000.0
2009-11-27 01:45:00,84.965,85.22,84.945,85.22,647399997.0
2009-11-27 01:46:00,85.22,85.22,84.98,84.995,315500000.0
2009-11-27 01:47:00,84.995,85.21,84.935,85.17,390300000.0
2009-11-27 01:48:00,85.175,85.195,84.94,85.02,172900000.0
2009-11-27 01:49:00,85.01,85.055,84.975,85.035,207000000.0
2009-11-27 01:50:00,85.035,85.07,84.995,85.005,247700000.0
2009-11-27 01:51:00,85.0,85.01,84.89,84.905,369600001.0
2009-11-27 01:52:00,84.905,84.975,84.89,84.96,285400000.0
2009-11-27 01:53:00,84.985,85.185,84.975,85.125,330999999.0
2009-11-27 01:54:00,85.12,85.14,85.03,85.095,457400000.0
2009-11-27 01:55:00,85.11,85.175,85.075,85.175,344600000.0
2009-11-27 01:56:00,85.18,85.18,85.08,85.145,431800000.0
2009-11-27 01:57:00,85.145,85.16,85.07,85.145,220800000.0
2009-11-27 01:58:00,85.145,85.2,85.075,85.125,215800000.0
2009-11-27 01:59:00,85.115,85.17,85.105,85.17,169700000.0
2009-11-27 02:00:00,85.17,85.175,85.08,85.1,229200000.0
2009-11-27 02:01:00,85.105,85.215,85.105,85.205,231900000.0
2009-11-27 02:02:00,85.205,85.34,85.205,85.33,1156200002.0
2009-11-27 02:03:00,85.33,85.48,85.33,85.475,1184100000.0
2009-11-27 02:04:00,85.48,85.71,85.475,85.71,594100000.0
2009-11-27 02:05:00,85.71,85.71,85.595,85.64,260200000.0
2009-11-27 02:06:00,85.64,85.64,85.545,85.55,173800000.0
2009-11-27 02:07:00,85.55,85.565,85.315,85.325,466600003.0
2009-11-27 02:08:00,85.315,85.4,85.22,85.4,209400000.0
2009-11-27 02:09:00,85.4,85.485,85.395,85.485,224470000.0
2009-11-27 02:10:00,85.485,85.61,85.485,85.61,440000000.0
2009-11-27 02:11:00,85.61,85.63,85.545,85.545,161100000.0
2009-11-27 02:12:00,85.545,85.56,85.505,85.54,172500000.0
2009-11-27 02:13:00,85.535,85.6,85.505,85.515,348800000.0
2009-11-27 02:14:00,85.515,85.61,85.515,85.585,247100000.0
2009-11-27 02:15:00,85.585,85.635,85.585,85.62,230400000.0
2009-11-27 02:16:00,85.62,85.725,85.55,85.675,303200000.0
2009-11-27 02:17:00,85.675,85.835,85.62,85.79,318400000.0
2009-11-27 02:18:00,85.79,85.85,85.725,85.775,494600000.0
2009-11-27 02:19:00,85.77,85.785,85.7,85.75,320700000.0
2009-11-27 02:20:00,85.745,85.84,85.745,85.785,233600000.0
2009-11-27 02:21:00,85.795,85.81,85.755,85.795,393399999.0
2009-11-27 02:22:00,85.79,85.795,85.735,85.75,237600000.0
2009-11-27 02:23:00,85.75,85.76,85.685,85.685,197800000.0
2009-11-27 02:24:00,85.685,85.695,85.66,85.69,153200000.0
2009-11-27 02:25:00,85.695,85.695,85.64,85.655,149300000.0
2009-11-27 02:26:00,85.655,85.66,85.55,85.645,404000000.0
2009-11-27 02:27:00,85.645,85.645,85.57,85.605,448300000.0
2009-11-27 02:28:00,85.605,85.635,85.59,85.625,219200000.0
2009-11-27 02:29:00,85.63,85.645,85.465,85.51,358400000.0
2009-11-27 02:30:00,85.515,85.525,85.405,85.445,572099999.0
2009-11-27 02:31:00,85.45,85.515,85.405,85.445,529000000.0
2009-11-27 02:32:00,85.45,85.46,85.345,85.445,429300000.0
2009-11-27 02:33:00,85.445,85.56,85.445,85.55,142800000.0
2009-11-27 02:34:00,85.55,85.555,85.53,85.55,192720000.0
2009-11-27 02:35:00,85.55,85.62,85.55,85.595,166480000.0
2009-11-27 02:36:00,85.595,85.615,85.56,85.575,207000001.0
2009-11-27 02:37:00,85.57,85.59,85.41,85.47,224900000.0
2009-11-27 02:38:00,85.48,85.575,85.475,85.56,233000000.0
2009-11-27 02:39:00,85.565,85.625,85.565,85.605,187900000.0
2009-11-27 02:40:00,85.605,85.78,85.605,85.745,327700000.0
2009-11-27 02:41:00,85.75,85.955,85.75,85.895,326500000.0
2009-11-27 02:42:00,85.895,85.925,85.775,85.8,293600000.0
2009-11-27 02:43:00,85.8,85.845,85.765,85.765,371900002.0
2009-11-27 02:44:00,85.74,85.845,85.74,85.84,341300001.0
2009-11-27 02:45:00,85.845,85.885,85.785,85.855,522500001.0
2009-11-27 02:46:00,85.87,85.985,85.84,85.97,404300000.0
2009-11-27 02:47:00,85.97,85.975,85.855,85.895,351000000.0
2009-11-27 02:48:00,85.89,85.955,85.89,85.95,372600000.0
2009-11-27 02:49:00,85.945,85.995,85.895,85.895,422700002.0
2009-11-27 02:50:00,85.885,85.985,85.88,85.935,318600000.0
2009-11-27 02:51:00,85.94,85.995,85.94,85.975,374900000.0
2009-11-27 02:52:00,85.97,85.995,85.935,85.935,338200000.0
2009-11-27 02:53:00,85.94,86.09,85.935,86.07,705999999.0
2009-11-27 02:54:00,86.075,86.225,86.07,86.2,585400002.0
2009-11-27 02:55:00,86.21,86.28,86.165,86.205,592499996.0
2009-11-27 02:56:00,86.205,86.215,86.115,86.125,512100002.0
2009-11-27 02:57:00,86.125,86.13,86.07,86.125,721899998.0
2009-11-27 02:58:00,86.125,86.135,86.095,86.105,230700000.0
2009-11-27 02:59:00,86.105,86.175,86.09,86.155,420700000.0
2009-11-27 03:00:00,86.155,86.235,86.135,86.165,344700000.0
2009-11-27 03:01:00,86.165,86.215,86.165,86.165,284000000.0
2009-11-27 03:02:00,86.17,86.195,86.11,86.11,354600001.0
2009-11-27 03:03:00,86.12,86.125,86.09,86.095,272000000.0
2009-11-27 03:04:00,86.095,86.095,86.04,86.05,291100000.0
2009-11-27 03:05:00,86.045,86.13,86.04,86.125,251200000.0
2009-11-27 03:06:00,86.125,86.185,86.125,86.185,222300000.0
2009-11-27 03:07:00,86.185,86.185,86.145,86.17,293400000.0
2009-11-27 03:08:00,86.17,86.185,86.15,86.155,201600000.0
2009-11-27 03:09:00,86.15,86.15,86.075,86.075,242900000.0
2009-11-27 03:10:00,86.075,86.15,86.075,86.135,281000000.0
2009-11-27 03:11:00,86.135,86.14,86.125,86.13,84200000.0
2009-11-27 03:12:00,86.13,86.13,86.075,86.085,251400000.0
2009-11-27 03:13:00,86.085,86.09,86.03,86.04,197900000.0
2009-11-27 03:14:00,86.035,86.045,86.035,86.035,177800000.0
2009-11-27 03:15:00,86.035,86.045,86.015,86.025,166500000.0
2009-11-27 03:16:00,86.03,86.09,86.03,86.075,313100000.0
2009-11-27 03:17:00,86.07,86.08,86.065,86.075,173200000.0
2009-11-27 03:18:00,86.075,86.085,86.05,86.055,181000000.0
2009-11-27 03:19:00,86.055,86.11,86.05,86.11,170200000.0
2009-11-27 03:20:00,86.105,86.145,86.105,86.13,161500000.0
2009-11-27 03:21:00,86.13,86.13,86.095,86.11,133200000.0
2009-11-27 03:22:00,86.11,86.115,86.07,86.08,192400000.0
2009-11-27 03:23:00,86.075,86.08,86.055,86.08,127500000.0
2009-11-27 03:24:00,86.085,86.09,86.035,86.04,132300000.0
2009-11-27 03:25:00,86.035,86.065,86.005,86.025,205600000.0
2009-11-27 03:26:00,86.025,86.035,86.0,86.0,181400000.0
2009-11-27 03:27:00,86.0,86.005,85.975,85.975,199300000.0
2009-11-27 03:28:00,85.975,85.975,85.93,85.955,431100000.0
2009-11-27 03:29:00,85.95,85.975,85.92,85.96,419700000.0
2009-11-27 03:30:00,85.965,86.015,85.955,85.995,491300000.0
2009-11-27 03:31:00,86.005,86.01,85.93,85.945,302300000.0
2009-11-27 03:32:00,85.955,85.97,85.945,85.955,503300000.0
2009-11-27 03:33:00,85.955,86.01,85.955,85.975,401400000.0
2009-11-27 03:34:00,85.98,86.0,85.98,86.0,121300000.0
2009-11-27 03:35:00,85.995,86.035,85.995,86.035,167700000.0
2009-11-27 03:36:00,86.035,86.04,86.005,86.03,214100000.0
2009-11-27 03:37:00,86.03,86.035,86.0,86.015,473000001.0
2009-11-27 03:38:00,86.02,86.02,86.0,86.01,49400000.0
2009-11-27 03:39:00,86.025,86.05,86.0,86.005,461499999.0
2009-11-27 03:40:00,86.005,86.035,86.005,86.035,176000000.0
2009-11-27 03:41:00,86.035,86.045,86.03,86.04,118800000.0
2009-11-27 03:42:00,86.04,86.075,86.04,86.065,135900001.0
2009-11-27 03:43:00,86.065,86.08,86.065,86.08,424600000.0
2009-11-27 03:44:00,86.08,86.14,86.08,86.11,471300003.0
2009-11-27 03:45:00,86.115,86.14,86.115,86.13,155000000.0
2009-11-27 03:46:00,86.13,86.135,86.075,86.075,309600000.0
2009-11-27 03:47:00,86.075,86.085,86.045,86.045,240700000.0
2009-11-27 03:48:00,86.05,86.065,86.045,86.065,129400000.0
2009-11-27 03:49:00,86.065,86.065,86.015,86.015,172600000.0
2009-11-27 03:50:00,86.01,86.01,85.97,85.97,153000000.0
2009-11-27 03:51:00,85.97,85.98,85.965,85.975,101800000.0
2009-11-27 03:52:00,85.98,85.99,85.925,85.99,367000000.0
2009-11-27 03:53:00,85.985,85.985,85.95,85.985,300400000.0
2009-11-27 03:54:00,85.985,85.985,85.97,85.975,217300000.0
2009-11-27 03:55:00,85.98,85.995,85.975,85.985,192000000.0
2009-11-27 03:56:00,85.99,86.005,85.985,86.0,166100000.0
2009-11-27 03:57:00,85.995,86.005,85.995,86.0,142300000.0
2009-11-27 03:58:00,86.0,86.005,85.995,86.005,203800000.0
2009-11-27 03:59:00,86.0,86.045,85.985,86.045,326400000.0
2009-11-27 04:00:00,86.04,86.07,86.025,86.07,286400000.0
2009-11-27 04:01:00,86.07,86.075,86.035,86.04,198000000.0
2009-11-27 04:02:00,86.035,86.045,86.025,86.04,152200000.0
2009-11-27 04:03:00,86.035,86.065,86.035,86.06,72700000.0
2009-11-27 04:04:00,86.055,86.055,86.02,86.025,84300000.0
2009-11-27 04:05:00,86.025,86.025,85.985,85.985,319099999.0
2009-11-27 04:06:00,85.985,85.995,85.955,85.97,596899998.0
2009-11-27 04:07:00,85.97,85.975,85.945,85.975,221699999.0
2009-11-27 04:08:00,85.975,85.975,85.965,85.97,80300000.0
2009-11-27 04:09:00,85.97,85.985,85.965,85.985,155400000.0
2009-11-27 04:10:00,85.985,85.985,85.965,85.965,174400000.0
2009-11-27 04:11:00,85.965,85.965,85.965,85.965,60800000.0
2009-11-27 04:12:00,85.97,85.99,85.965,85.99,103800000.0
2009-11-27 04:13:00,85.98,85.985,85.965,85.975,107700000.0
2009-11-27 04:14:00,85.975,85.98,85.96,85.965,97500000.0
2009-11-27 04:15:00,85.97,85.975,85.96,85.965,291100000.0
2009-11-27 04:16:00,85.965,85.995,85.955,85.955,373500000.0
2009-11-27 04:17:00,85.955,85.965,85.955,85.955,136600000.0
2009-11-27 04:18:00,85.96,85.97,85.95,85.955,24500000.0
2009-11-27 04:19:00,85.96,85.965,85.935,85.935,104000000.0
2009-11-27 04:20:00,85.935,85.945,85.9,85.91,387500001.0
2009-11-27 04:21:00,85.91,85.91,85.9,85.91,130400000.0
2009-11-27 04:22:00,85.91,85.925,85.91,85.925,54900000.0
2009-11-27 04:23:00,85.93,85.94,85.915,85.935,49400000.0
2009-11-27 04:24:00,85.935,85.955,85.925,85.935,226700000.0
2009-11-27 04:25:00,85.935,85.955,85.935,85.955,145300000.0
2009-11-27 04:26:00,85.955,85.985,85.945,85.97,194100000.0
2009-11-27 04:27:00,85.97,85.985,85.97,85.98,115400000.0
2009-11-27 04:28:00,85.985,85.985,85.965,85.97,116600000.0
2009-11-27 04:29:00,85.97,85.97,85.94,85.95,67500000.0
2009-11-27 04:30:00,85.955,85.96,85.935,85.94,134000000.0
2009-11-27 04:31:00,85.94,85.945,85.93,85.93,263200000.0
2009-11-27 04:32:00,85.935,85.95,85.935,85.945,127000000.0
2009-11-27 04:33:00,85.945,85.955,85.94,85.945,86800000.0
2009-11-27 04:34:00,85.945,85.945,85.905,85.905,96900000.0
2009-11-27 04:35:00,85.905,85.915,85.84,85.85,193600000.0
2009-11-27 04:36:00,85.85,85.865,85.845,85.845,61100000.0
2009-11-27 04:37:00,85.845,85.845,85.815,85.82,330800000.0
2009-11-27 04:38:00,85.82,85.845,85.805,85.84,177900000.0
2009-11-27 04:39:00,85.85,85.875,85.83,85.875,196400000.0
2009-11-27 04:40:00,85.875,85.89,85.875,85.875,264300001.0
2009-11-27 04:41:00,85.875,85.885,85.875,85.875,129700000.0
2009-11-27 04:42:00,85.87,85.885,85.85,85.875,370999999.0
2009-11-27 04:43:00,85.885,85.91,85.88,85.895,429100000.0
2009-11-27 04:44:00,85.9,85.93,85.895,85.93,140500000.0
2009-11-27 04:45:00,85.925,85.96,85.92,85.935,299300000.0
2009-11-27 04:46:00,85.935,85.95,85.92,85.92,140699999.0
2009-11-27 04:47:00,85.92,85.94,85.92,85.93,109000000.0
2009-11-27 04:48:00,85.925,85.93,85.905,85.91,189900000.0
2009-11-27 04:49:00,85.915,85.92,85.85,85.89,167000000.0
2009-11-27 04:50:00,85.885,85.95,85.88,85.945,214700000.0
2009-11-27 04:51:00,85.945,85.965,85.935,85.955,507100000.0
2009-11-27 04:52:00,85.955,85.99,85.955,85.99,189500000.0
2009-11-27 04:53:00,85.985,85.985,85.965,85.97,237600000.0
2009-11-27 04:54:00,85.97,86.035,85.97,86.005,388700000.0
2009-11-27 04:55:00,86.005,86.01,85.995,86.005,183800000.0
2009-11-27 04:56:00,86.005,86.005,85.975,85.99,173100000.0
2009-11-27 04:57:00,85.99,86.0,85.99,86.0,271600000.0
2009-11-27 04:58:00,86.0,86.025,85.995,86.01,176900000.0
2009-11-27 04:59:00,86.005,86.015,86.005,86.01,301900000.0
2009-11-27 05:00:00,86.01,86.01,85.94,85.945,463400000.0
2009-11-27 05:01:00,85.945,85.96,85.94,85.96,112799999.0
2009-11-27 05:02:00,85.955,85.965,85.955,85.96,40600000.0
2009-11-27 05:03:00,85.965,85.965,85.935,85.94,50400000.0
2009-11-27 05:04:00,85.94,85.96,85.935,85.96,184300001.0
2009-11-27 05:05:00,85.955,85.965,85.955,85.96,11800000.0
2009-11-27 05:06:00,85.96,85.96,85.955,85.955,19200000.0
2009-11-27 05:07:00,85.955,85.955,85.93,85.94,75800000.0
2009-11-27 05:08:00,85.94,85.955,85.935,85.935,87000000.0
2009-11-27 05:09:00,85.93,85.955,85.93,85.955,331800001.0
2009-11-27 05:10:00,85.955,85.975,85.95,85.96,61100000.0
2009-11-27 05:11:00,85.96,85.965,85.95,85.965,91400000.0
2009-11-27 05:12:00,85.965,85.965,85.96,85.965,132000000.0
2009-11-27 05:13:00,85.965,85.995,85.96,85.995,128400000.0
2009-11-27 05:14:00,85.995,86.04,85.995,86.03,306600000.0
2009-11-27 05:15:00,86.035,86.105,86.03,86.105,424100000.0
2009-11-27 05:16:00,86.1,86.105,86.045,86.045,309400000.0
2009-11-27 05:17:00,86.045,86.05,86.03,86.04,131400000.0
2009-11-27 05:18:00,86.035,86.04,86.03,86.035,107700000.0
2009-11-27 05:19:00,86.03,86.035,86.025,86.03,84800000.0
2009-11-27 05:20:00,86.025,86.03,86.025,86.025,47600000.0
2009-11-27 05:21:00,86.025,86.025,85.995,86.0,166200000.0
2009-11-27 05:22:00,86.0,86.0,85.985,85.99,102400000.0
2009-11-27 05:23:00,85.985,86.02,85.985,86.02,45400000.0
2009-11-27 05:24:00,86.02,86.045,86.02,86.045,14000000.0
2009-11-27 05:25:00,86.045,86.055,86.045,86.05,39900000.0
2009-11-27 05:26:00,86.05,86.055,86.03,86.055,165800000.0
2009-11-27 05:27:00,86.05,86.05,86.045,86.05,66400000.0
2009-11-27 05:28:00,86.05,86.05,86.035,86.035,39400000.0
2009-11-27 05:29:00,86.03,86.03,86.025,86.025,30100000.0
2009-11-27 05:30:00,86.025,86.03,86.02,86.03,61000000.0
2009-11-27 05:31:00,86.04,86.09,86.04,86.09,188399999.0
2009-11-27 05:32:00,86.09,86.09,86.08,86.08,115200000.0
2009-11-27 05:33:00,86.075,86.075,86.07,86.07,160100000.0
2009-11-27 05:34:00,86.07,86.09,86.07,86.075,165900000.0
2009-11-27 05:35:00,86.075,86.075,86.055,86.06,228999999.0
2009-11-27 05:36:00,86.06,86.06,86.04,86.04,274399999.0
2009-11-27 05:37:00,86.04,86.05,86.035,86.035,134500000.0
2009-11-27 05:38:00,86.035,86.035,86.025,86.025,169900000.0
2009-11-27 05:39:00,86.025,86.04,86.025,86.025,61200000.0
2009-11-27 05:40:00,86.025,86.025,86.005,86.015,73500000.0
2009-11-27 05:41:00,86.01,86.02,85.995,85.995,241900000.0
2009-11-27 05:42:00,86.0,86.03,86.0,86.025,89600000.0
2009-11-27 05:43:00,86.03,86.04,86.03,86.035,37800000.0
2009-11-27 05:44:00,86.04,86.04,86.015,86.035,29300000.0
2009-11-27 05:45:00,86.03,86.05,86.03,86.04,50000000.0
2009-11-27 05:46:00,86.04,86.055,86.04,86.045,33800000.0
2009-11-27 05:47:00,86.045,86.05,86.045,86.045,225600000.0
2009-11-27 05:48:00,86.045,86.08,86.045,86.07,106700000.0
2009-11-27 05:49:00,86.075,86.075,86.06,86.06,34600000.0
2009-11-27 05:50:00,86.065,86.07,86.06,86.06,32000000.0
2009-11-27 05:51:00,86.065,86.07,86.055,86.055,48100000.0
2009-11-27 05:52:00,86.055,86.055,86.045,86.045,123000001.0
2009-11-27 05:53:00,86.045,86.045,86.035,86.04,205900000.0
2009-11-27 05:54:00,86.045,86.05,86.04,86.05,122000000.0
2009-11-27 05:55:00,86.04,86.055,86.04,86.055,77000000.0
2009-11-27 05:56:00,86.06,86.07,86.05,86.07,107400000.0
2009-11-27 05:57:00,86.065,86.07,86.06,86.065,23600000.0
2009-11-27 05:58:00,86.065,86.065,86.045,86.045,68000000.0
2009-11-27 05:59:00,86.045,86.055,86.03,86.035,55600000.0
2009-11-27 06:00:00,86.05,86.055,86.035,86.04,82000000.0
2009-11-27 06:01:00,86.04,86.04,86.015,86.015,117800000.0
2009-11-27 06:02:00,86.015,86.035,86.015,86.035,41000000.0
2009-11-27 06:03:00,86.035,86.04,86.035,86.04,13600000.0
2009-11-27 06:04:00,86.04,86.08,86.04,86.065,58100000.0
2009-11-27 06:05:00,86.07,86.08,86.055,86.06,49800000.0
2009-11-27 06:06:00,86.06,86.11,86.06,86.075,145700000.0
2009-11-27 06:07:00,86.08,86.105,86.08,86.1,36000000.0
2009-11-27 06:08:00,86.095,86.12,86.095,86.105,82800000.0
2009-11-27 06:09:00,86.1,86.1,86.07,86.075,119300000.0
2009-11-27 06:10:00,86.075,86.08,86.07,86.07,33200000.0
2009-11-27 06:11:00,86.065,86.12,86.065,86.095,139599999.0
2009-11-27 06:12:00,86.09,86.115,86.09,86.115,60600000.0
2009-11-27 06:13:00,86.11,86.14,86.11,86.14,176900001.0
2009-11-27 06:14:00,86.135,86.135,86.115,86.13,151600000.0
2009-11-27 06:15:00,86.125,86.125,86.105,86.12,70100000.0
2009-11-27 06:16:00,86.12,86.12,86.11,86.115,106100001.0
2009-11-27 06:17:00,86.115,86.145,86.115,86.135,109200000.0
2009-11-27 06:18:00,86.135,86.17,86.135,86.17,47200000.0
2009-11-27 06:19:00,86.165,86.22,86.165,86.195,248700001.0
2009-11-27 06:20:00,86.195,86.2,86.16,86.2,101200000.0
2009-11-27 06:21:00,86.195,86.2,86.175,86.175,368800000.0
2009-11-27 06:22:00,86.175,86.19,86.175,86.19,415000019.0
2009-11-27 06:23:00,86.19,86.215,86.19,86.215,31600000.0
2009-11-27 06:24:00,86.22,86.23,86.215,86.23,83500000.0
2009-11-27 06:25:00,86.23,86.235,86.21,86.215,322000000.0
2009-11-27 06:26:00,86.215,86.255,86.215,86.245,227000000.0
2009-11-27 06:27:00,86.25,86.27,86.245,86.265,84900000.0
2009-11-27 06:28:00,86.265,86.265,86.255,86.26,141300000.0
2009-11-27 06:29:00,86.26,86.26,86.225,86.26,139100000.0
2009-11-27 06:30:00,86.26,86.3,86.24,86.28,117600000.0
2009-11-27 06:31:00,86.28,86.28,86.245,86.255,290100000.0
2009-11-27 06:32:00,86.255,86.255,86.245,86.25,229600000.0
2009-11-27 06:33:00,86.25,86.28,86.23,86.275,121600000.0
2009-11-27 06:34:00,86.27,86.305,86.27,86.3,191200000.0
2009-11-27 06:35:00,86.295,86.35,86.295,86.34,280100000.0
2009-11-27 06:36:00,86.34,86.37,86.335,86.365,366300000.0
2009-11-27 06:37:00,86.36,86.38,86.34,86.365,135500000.0
2009-11-27 06:38:00,86.365,86.37,86.35,86.35,100200000.0
2009-11-27 06:39:00,86.35,86.355,86.345,86.35,151200000.0
2009-11-27 06:40:00,86.35,86.36,86.33,86.355,247700000.0
2009-11-27 06:41:00,86.36,86.37,86.345,86.37,337100000.0
2009-11-27 06:42:00,86.365,86.415,86.365,86.4,180700000.0
2009-11-27 06:43:00,86.405,86.405,86.36,86.4,482900000.0
2009-11-27 06:44:00,86.4,86.42,86.4,86.415,185500000.0
2009-11-27 06:45:00,86.415,86.46,86.415,86.455,276100000.0
2009-11-27 06:46:00,86.455,86.47,86.44,86.47,237800000.0
2009-11-27 06:47:00,86.465,86.47,86.45,86.465,181800000.0
2009-11-27 06:48:00,86.47,86.495,86.465,86.485,250900000.0
2009-11-27 06:49:00,86.485,86.54,86.475,86.48,403100001.0
2009-11-27 06:50:00,86.48,86.48,86.425,86.43,672800000.0
2009-11-27 06:51:00,86.43,86.445,86.42,86.425,74400000.0
2009-11-27 06:52:00,86.425,86.425,86.38,86.38,345300000.0
2009-11-27 06:53:00,86.38,86.38,86.32,86.32,321100000.0
2009-11-27 06:54:00,86.32,86.36,86.32,86.35,168900000.0
2009-11-27 06:55:00,86.35,86.39,86.325,86.335,285000000.0
2009-11-27 06:56:00,86.335,86.355,86.33,86.335,120800000.0
2009-11-27 06:57:00,86.335,86.335,86.325,86.335,80300000.0
2009-11-27 06:58:00,86.335,86.37,86.335,86.365,245200000.0
2009-11-27 06:59:00,86.365,86.38,86.355,86.365,246000000.0
2009-11-27 07:00:00,86.375,86.415,86.37,86.37,207600000.0
2009-11-27 07:01:00,86.37,86.38,86.355,86.365,282200001.0
2009-11-27 07:02:00,86.365,86.365,86.32,86.35,301900000.0
2009-11-27 07:03:00,86.35,86.395,86.345,86.385,179800000.0
2009-11-27 07:04:00,86.38,86.385,86.355,86.36,144400000.0
2009-11-27 07:05:00,86.36,86.365,86.34,86.35,161900000.0
2009-11-27 07:06:00,86.35,86.36,86.35,86.355,85700000.0
2009-11-27 07:07:00,86.355,86.365,86.34,86.36,174400000.0
2009-11-27 07:08:00,86.355,86.36,86.33,86.345,122400000.0
2009-11-27 07:09:00,86.345,86.355,86.34,86.345,186200000.0
2009-11-27 07:10:00,86.35,86.375,86.345,86.365,235600000.0
2009-11-27 07:11:00,86.365,86.365,86.345,86.355,210800000.0
2009-11-27 07:12:00,86.355,86.355,86.34,86.34,77400000.0
2009-11-27 07:13:00,86.34,86.34,86.305,86.31,122600000.0
2009-11-27 07:14:00,86.31,86.325,86.31,86.325,134600001.0
2009-11-27 07:15:00,86.33,86.34,86.32,86.325,196400000.0
2009-11-27 07:16:00,86.33,86.34,86.305,86.31,219600000.0
2009-11-27 07:17:00,86.31,86.31,86.265,86.265,108300000.0
2009-11-27 07:18:00,86.265,86.3,86.265,86.285,181600000.0
2009-11-27 07:19:00,86.285,86.29,86.28,86.285,116400000.0
2009-11-27 07:20:00,86.285,86.285,86.225,86.23,474300000.0
2009-11-27 07:21:00,86.235,86.27,86.225,86.265,406800000.0
2009-11-27 07:22:00,86.265,86.27,86.265,86.265,157400000.0
2009-11-27 07:23:00,86.265,86.265,86.23,86.23,147600000.0
2009-11-27 07:24:00,86.225,86.23,86.18,86.185,388000000.0
2009-11-27 07:25:00,86.185,86.235,86.18,86.235,281500000.0
2009-11-27 07:26:00,86.23,86.24,86.225,86.235,101900000.0
2009-11-27 07:27:00,86.235,86.275,86.235,86.245,281000000.0
2009-11-27 07:28:00,86.245,86.255,86.215,86.215,167300000.0
2009-11-27 07:29:00,86.215,86.215,86.185,86.185,125600000.0
2009-11-27 07:30:00,86.185,86.205,86.185,86.2,172000000.0
2009-11-27 07:31:00,86.2,86.23,86.2,86.23,189400000.0
2009-11-27 07:32:00,86.23,86.23,86.225,86.23,93000000.0
2009-11-27 07:33:00,86.23,86.245,86.23,86.245,72000000.0
2009-11-27 07:34:00,86.245,86.245,86.24,86.245,29100000.0
2009-11-27 07:35:00,86.25,86.255,86.24,86.24,102100000.0
2009-11-27 07:36:00,86.24,86.305,86.24,86.3,236000000.0
2009-11-27 07:37:00,86.305,86.305,86.29,86.29,36800000.0
2009-11-27 07:38:00,86.29,86.325,86.28,86.325,115300000.0
2009-11-27 07:39:00,86.325,86.365,86.325,86.365,273600000.0
2009-11-27 07:40:00,86.36,86.38,86.335,86.335,385400000.0
2009-11-27 07:41:00,86.335,86.38,86.325,86.325,342900000.0
2009-11-27 07:42:00,86.325,86.325,86.295,86.315,443300000.0
2009-11-27 07:43:00,86.315,86.315,86.255,86.255,137200000.0
2009-11-27 07:44:00,86.255,86.26,86.245,86.255,213400000.0
2009-11-27 07:45:00,86.25,86.275,86.25,86.265,88800000.0
2009-11-27 07:46:00,86.265,86.265,86.21,86.22,266699999.0
2009-11-27 07:47:00,86.215,86.22,86.155,86.175,391099999.0
2009-11-27 07:48:00,86.175,86.19,86.155,86.19,262100000.0
2009-11-27 07:49:00,86.19,86.205,86.185,86.19,111600000.0
2009-11-27 07:50:00,86.19,86.215,86.19,86.205,156200000.0
2009-11-27 07:51:00,86.205,86.21,86.13,86.13,163300000.0
2009-11-27 07:52:00,86.125,86.13,86.02,86.085,445900000.0
2009-11-27 07:53:00,86.085,86.11,86.085,86.11,192700000.0
2009-11-27 07:54:00,86.11,86.11,86.055,86.055,104300000.0
2009-11-27 07:55:00,86.055,86.055,85.98,86.04,407600001.0
2009-11-27 07:56:00,86.04,86.04,85.985,85.985,246300000.0
2009-11-27 07:57:00,85.985,85.995,85.885,85.91,374400000.0
2009-11-27 07:58:00,85.91,86.01,85.9,86.005,325900000.0
2009-11-27 07:59:00,86.0,86.015,85.985,85.99,221400000.0
2009-11-27 08:00:00,85.995,86.0,85.96,85.985,310700000.0
2009-11-27 08:01:00,85.99,86.075,85.985,86.065,522800000.0
2009-11-27 08:02:00,86.065,86.11,86.065,86.095,337600000.0
2009-11-27 08:03:00,86.095,86.125,86.07,86.125,390100000.0
2009-11-27 08:04:00,86.13,86.14,86.125,86.125,287600000.0
2009-11-27 08:05:00,86.125,86.135,86.09,86.1,251500000.0
2009-11-27 08:06:00,86.1,86.1,86.045,86.06,357100000.0
2009-11-27 08:07:00,86.06,86.075,86.06,86.07,89700000.0
2009-11-27 08:08:00,86.07,86.09,86.06,86.09,232600000.0
2009-11-27 08:09:00,86.085,86.085,86.06,86.06,323100000.0
2009-11-27 08:10:00,86.06,86.06,86.015,86.035,187499999.0
2009-11-27 08:11:00,86.035,86.07,86.035,86.05,198800000.0
2009-11-27 08:12:00,86.045,86.105,86.045,86.105,170700000.0
2009-11-27 08:13:00,86.105,86.12,86.105,86.115,189300000.0
2009-11-27 08:14:00,86.12,86.17,86.12,86.16,201700000.0
2009-11-27 08:15:00,86.16,86.165,86.135,86.145,317200000.0
2009-11-27 08:16:00,86.145,86.155,86.13,86.135,425800000.0
2009-11-27 08:17:00,86.135,86.15,86.125,86.135,259100000.0
2009-11-27 08:18:00,86.135,86.15,86.13,86.135,169600000.0
2009-11-27 08:19:00,86.135,86.185,86.135,86.185,481200000.0
2009-11-27 08:20:00,86.185,86.22,86.155,86.195,303000000.0
2009-11-27 08:21:00,86.195,86.2,86.165,86.17,188100000.0
2009-11-27 08:22:00,86.17,86.175,86.16,86.165,80500000.0
2009-11-27 08:23:00,86.165,86.175,86.165,86.165,58300000.0
2009-11-27 08:24:00,86.165,86.17,86.16,86.16,208700000.0
2009-11-27 08:25:00,86.16,86.165,86.15,86.15,172500000.0
2009-11-27 08:26:00,86.15,86.15,86.12,86.12,154400000.0
2009-11-27 08:27:00,86.12,86.12,86.105,86.11,112200000.0
2009-11-27 08:28:00,86.11,86.11,86.05,86.07,247800000.0
2009-11-27 08:29:00,86.07,86.075,86.025,86.03,253300000.0
2009-11-27 08:30:00,86.03,86.08,86.03,86.065,217000000.0
2009-11-27 08:31:00,86.065,86.07,86.055,86.07,113200000.0
2009-11-27 08:32:00,86.07,86.095,86.035,86.035,162600000.0
2009-11-27 08:33:00,86.04,86.06,86.01,86.02,199900000.0
2009-11-27 08:34:00,86.02,86.035,85.975,85.99,196500000.0
2009-11-27 08:35:00,85.99,86.015,85.985,85.995,209800000.0
2009-11-27 08:36:00,85.995,86.005,85.95,85.97,212900000.0
2009-11-27 08:37:00,85.965,86.0,85.94,85.945,415100000.0
2009-11-27 08:38:00,85.95,86.01,85.945,85.98,290200000.0
2009-11-27 08:39:00,85.975,86.05,85.97,86.035,302900000.0
2009-11-27 08:40:00,86.035,86.05,86.035,86.05,75000000.0
2009-11-27 08:41:00,86.05,86.055,86.04,86.045,106900000.0
2009-11-27 08:42:00,86.045,86.05,86.04,86.045,66400000.0
2009-11-27 08:43:00,86.045,86.045,85.985,85.99,365799999.0
2009-11-27 08:44:00,85.99,85.99,85.965,85.965,218300000.0
2009-11-27 08:45:00,85.965,85.98,85.95,85.98,197300000.0
2009-11-27 08:46:00,85.975,85.98,85.96,85.97,104000000.0
2009-11-27 08:47:00,85.97,85.97,85.925,85.97,284600000.0
2009-11-27 08:48:00,85.97,85.99,85.965,85.985,107500000.0
2009-11-27 08:49:00,85.985,85.99,85.98,85.985,100600000.0
2009-11-27 08:50:00,85.985,85.985,85.965,85.965,87300000.0
2009-11-27 08:51:00,85.965,85.97,85.94,85.94,201900000.0
2009-11-27 08:52:00,85.94,85.945,85.92,85.92,178600000.0
2009-11-27 08:53:00,85.925,85.985,85.925,85.985,262100000.0
2009-11-27 08:54:00,85.985,86.0,85.98,85.98,425200001.0
2009-11-27 08:55:00,85.975,85.99,85.945,85.945,470700000.0
2009-11-27 08:56:00,85.945,85.945,85.92,85.93,384800000.0
2009-11-27 08:57:00,85.925,85.94,85.91,85.94,256500000.0
2009-11-27 08:58:00,85.935,85.94,85.915,85.915,151600000.0
2009-11-27 08:59:00,85.92,85.925,85.89,85.905,264800000.0
2009-11-27 09:00:00,85.9,85.9,85.855,85.86,804799997.0
2009-11-27 09:01:00,85.86,85.88,85.855,85.865,603199999.0
2009-11-27 09:02:00,85.865,85.87,85.765,85.78,832799999.0
2009-11-27 09:03:00,85.78,85.84,85.75,85.84,756300000.0
2009-11-27 09:04:00,85.835,85.865,85.835,85.845,673199999.0
2009-11-27 09:05:00,85.84,85.84,85.795,85.805,939299998.0
2009-11-27 09:06:00,85.8,85.835,85.8,85.835,664500002.0
2009-11-27 09:07:00,85.835,85.865,85.835,85.84,336300000.0
2009-11-27 09:08:00,85.84,85.94,85.84,85.915,775499999.0
2009-11-27 09:09:00,85.91,85.97,85.905,85.95,819899998.0
2009-11-27 09:10:00,85.94,85.95,85.905,85.905,647600000.0
2009-11-27 09:11:00,85.91,85.91,85.885,85.885,562300001.0
2009-11-27 09:12:00,85.885,85.885,85.815,85.855,712200003.0
2009-11-27 09:13:00,85.855,85.865,85.83,85.835,266600001.0
2009-11-27 09:14:00,85.83,85.845,85.83,85.84,246900000.0
2009-11-27 09:15:00,85.84,85.85,85.81,85.82,499800001.0
2009-11-27 09:16:00,85.82,85.83,85.72,85.73,1407500005.0
2009-11-27 09:17:00,85.73,85.8,85.73,85.79,475100002.0
2009-11-27 09:18:00,85.795,85.855,85.795,85.82,647800004.0
2009-11-27 09:19:00,85.82,85.875,85.82,85.875,563300006.0
2009-11-27 09:20:00,85.875,85.88,85.845,85.85,393199998.0
2009-11-27 09:21:00,85.85,85.905,85.845,85.86,835299996.0
2009-11-27 09:22:00,85.86,85.875,85.835,85.875,1023999999.0
2009-11-27 09:23:00,85.88,85.95,85.88,85.9,972099998.0
2009-11-27 09:24:00,85.9,85.965,85.885,85.95,922199997.0
2009-11-27 09:25:00,85.95,86.005,85.95,85.985,645999999.0
2009-11-27 09:26:00,85.985,86.05,85.965,86.05,651500001.0
2009-11-27 09:27:00,86.035,86.04,86.0,86.0,965200001.0
2009-11-27 09:28:00,86.0,86.01,85.955,85.96,761499999.0
2009-11-27 09:29:00,85.96,85.975,85.955,85.965,372100001.0
2009-11-27 09:30:00,85.965,85.985,85.94,85.965,477199999.0
2009-11-27 09:31:00,85.965,86.035,85.955,86.035,985899996.0
2009-11-27 09:32:00,86.04,86.09,86.035,86.09,1196399999.0
2009-11-27 09:33:00,86.09,86.14,86.085,86.09,904600004.0
2009-11-27 09:34:00,86.09,86.12,86.08,86.12,935600000.0
2009-11-27 09:35:00,86.115,86.135,86.06,86.09,884800001.0
2009-11-27 09:36:00,86.09,86.115,86.085,86.1,994900001.0
2009-11-27 09:37:00,86.1,86.12,86.1,86.115,839399998.0
2009-11-27 09:38:00,86.115,86.12,86.07,86.09,1035900000.0
2009-11-27 09:39:00,86.09,86.19,86.085,86.18,976500001.0
2009-11-27 09:40:00,86.18,86.19,86.175,86.185,754699999.0
2009-11-27 09:41:00,86.185,86.185,86.135,86.145,616600000.0
2009-11-27 09:42:00,86.145,86.145,86.125,86.125,902299999.0
2009-11-27 09:43:00,86.125,86.15,86.125,86.15,888699997.0
2009-11-27 09:44:00,86.15,86.165,86.14,86.155,791199998.0
2009-11-27 09:45:00,86.155,86.185,86.15,86.185,664399997.0
2009-11-27 09:46:00,86.19,86.19,86.14,86.145,892099999.0
2009-11-27 09:47:00,86.145,86.18,86.135,86.145,622999997.0
2009-11-27 09:48:00,86.145,86.145,86.045,86.08,1068399994.0
2009-11-27 09:49:00,86.08,86.105,86.075,86.095,597400002.0
2009-11-27 09:50:00,86.095,86.105,86.06,86.06,1063999989.0
2009-11-27 09:51:00,86.06,86.08,86.04,86.07,1034999992.0
2009-11-27 09:52:00,86.07,86.085,86.055,86.075,629399999.0
2009-11-27 09:53:00,86.07,86.11,86.07,86.09,890599994.0
2009-11-27 09:54:00,86.09,86.12,86.06,86.065,859900002.0
2009-11-27 09:55:00,86.065,86.085,86.055,86.085,1288699986.0
2009-11-27 09:56:00,86.085,86.145,86.085,86.145,864299999.0
2009-11-27 09:57:00,86.145,86.165,86.14,86.14,925199982.0
2009-11-27 09:58:00,86.14,86.14,86.1,86.135,937199994.0
2009-11-27 09:59:00,86.135,86.155,86.135,86.145,609000000.0
2009-11-27 10:00:00,86.14,86.155,86.125,86.15,942999993.0
2009-11-27 10:01:00,86.15,86.19,86.15,86.19,611400002.0
2009-11-27 10:02:00,86.185,86.21,86.16,86.18,936599998.0
2009-11-27 10:03:00,86.185,86.205,86.18,86.2,910699987.0
2009-11-27 10:04:00,86.2,86.26,86.195,86.26,494399998.0
2009-11-27 10:05:00,86.26,86.29,86.235,86.29,807699993.0
2009-11-27 10:06:00,86.295,86.36,86.295,86.33,1154199994.0
2009-11-27 10:07:00,86.335,86.38,86.33,86.365,851999995.0
2009-11-27 10:08:00,86.365,86.38,86.33,86.34,1211399999.0
2009-11-27 10:09:00,86.34,86.355,86.31,86.32,1003799997.0
2009-11-27 10:10:00,86.33,86.47,86.325,86.46,660800001.0
2009-11-27 10:11:00,86.46,86.46,86.385,86.4,1028199989.0
2009-11-27 10:12:00,86.4,86.425,86.385,86.385,1045900000.0
2009-11-27 10:13:00,86.395,86.475,86.385,86.475,1111799996.0
2009-11-27 10:14:00,86.475,86.475,86.435,86.465,943699999.0
2009-11-27 10:15:00,86.465,86.485,86.46,86.46,934999997.0
2009-11-27 10:16:00,86.465,86.465,86.43,86.44,1025699993.0
2009-11-27 10:17:00,86.435,86.435,86.335,86.335,1555299987.0
2009-11-27 10:18:00,86.335,86.355,86.325,86.325,1009399996.0
2009-11-27 10:19:00,86.325,86.335,86.275,86.28,1213500000.0
2009-11-27 10:20:00,86.275,86.285,86.25,86.285,1098499992.0
2009-11-27 10:21:00,86.28,86.3,86.275,86.295,633099996.0
2009-11-27 10:22:00,86.29,86.305,86.29,86.305,413700000.0
2009-11-27 10:23:00,86.305,86.36,86.305,86.325,855400005.0
2009-11-27 10:24:00,86.325,86.34,86.32,86.32,797500002.0
2009-11-27 10:25:00,86.32,86.32,86.27,86.28,570500001.0
2009-11-27 10:26:00,86.28,86.295,86.25,86.25,720900002.0
2009-11-27 10:27:00,86.25,86.26,86.225,86.245,522700000.0
2009-11-27 10:28:00,86.245,86.26,86.24,86.25,637700000.0
2009-11-27 10:29:00,86.25,86.275,86.245,86.25,869600003.0
2009-11-27 10:30:00,86.255,86.27,86.235,86.25,901599995.0
2009-11-27 10:31:00,86.25,86.315,86.25,86.315,661900001.0
2009-11-27 10:32:00,86.315,86.36,86.315,86.345,862299999.0
2009-11-27 10:33:00,86.345,86.35,86.335,86.34,556799995.0
2009-11-27 10:34:00,86.34,86.34,86.325,86.325,613799997.0
2009-11-27 10:35:00,86.325,86.335,86.285,86.31,808199998.0
2009-11-27 10:36:00,86.31,86.31,86.285,86.29,788299994.0
2009-11-27 10:37:00,86.29,86.295,86.23,86.235,946299997.0
2009-11-27 10:38:00,86.23,86.235,86.225,86.23,344099998.0
2009-11-27 10:39:00,86.23,86.25,86.23,86.24,494800000.0
2009-11-27 10:40:00,86.24,86.295,86.24,86.295,632100001.0
2009-11-27 10:41:00,86.295,86.32,86.27,86.275,968300002.0
2009-11-27 10:42:00,86.275,86.28,86.265,86.275,473800000.0
2009-11-27 10:43:00,86.275,86.3,86.275,86.295,453300000.0
2009-11-27 10:44:00,86.295,86.325,86.295,86.315,778700000.0
2009-11-27 10:45:00,86.315,86.315,86.295,86.3,420700000.0
2009-11-27 10:46:00,86.3,86.305,86.295,86.3,174000000.0
2009-11-27 10:47:00,86.295,86.315,86.285,86.315,277700000.0
2009-11-27 10:48:00,86.315,86.33,86.31,86.32,523399999.0
2009-11-27 10:49:00,86.32,86.325,86.3,86.3,358600000.0
2009-11-27 10:50:00,86.295,86.305,86.285,86.3,582200002.0
2009-11-27 10:51:00,86.3,86.33,86.3,86.315,596300000.0
2009-11-27 10:52:00,86.32,86.33,86.305,86.305,313700000.0
2009-11-27 10:53:00,86.305,86.315,86.29,86.315,701200000.0
2009-11-27 10:54:00,86.315,86.315,86.29,86.295,1071699999.0
2009-11-27 10:55:00,86.3,86.31,86.25,86.275,1032299996.0
2009-11-27 10:56:00,86.275,86.295,86.275,86.295,372499999.0
2009-11-27 10:57:00,86.29,86.31,86.285,86.305,313600000.0
2009-11-27 10:58:00,86.305,86.335,86.3,86.335,497599999.0
2009-11-27 10:59:00,86.335,86.35,86.33,86.335,669500002.0
2009-11-27 11:00:00,86.335,86.34,86.315,86.32,448300000.0
2009-11-27 11:01:00,86.32,86.325,86.31,86.315,480199995.0
2009-11-27 11:02:00,86.31,86.36,86.31,86.345,532299997.0
2009-11-27 11:03:00,86.345,86.36,86.345,86.36,598200000.0
2009-11-27 11:04:00,86.355,86.37,86.35,86.37,636200002.0
2009-11-27 11:05:00,86.37,86.38,86.36,86.38,637799999.0
2009-11-27 11:06:00,86.38,86.38,86.345,86.365,834899993.0
2009-11-27 11:07:00,86.365,86.38,86.36,86.37,425299999.0
2009-11-27 11:08:00,86.37,86.37,86.33,86.36,526700001.0
2009-11-27 11:09:00,86.36,86.37,86.355,86.36,568799999.0
2009-11-27 11:10:00,86.36,86.37,86.35,86.36,265200000.0
2009-11-27 11:11:00,86.36,86.37,86.36,86.365,164700000.0
2009-11-27 11:12:00,86.365,86.38,86.36,86.38,547800000.0
2009-11-27 11:13:00,86.38,86.385,86.37,86.375,363900000.0
2009-11-27 11:14:00,86.375,86.385,86.37,86.37,694400000.0
2009-11-27 11:15:00,86.37,86.38,86.365,86.37,417899998.0
2009-11-27 11:16:00,86.36,86.375,86.35,86.355,775000004.0
2009-11-27 11:17:00,86.355,86.355,86.34,86.34,700199999.0
2009-11-27 11:18:00,86.34,86.34,86.33,86.335,611399999.0
2009-11-27 11:19:00,86.335,86.345,86.32,86.32,549499997.0
2009-11-27 11:20:00,86.325,86.325,86.31,86.32,681300010.0
2009-11-27 11:21:00,86.32,86.34,86.32,86.34,562600000.0
2009-11-27 11:22:00,86.34,86.35,86.33,86.34,363300000.0
2009-11-27 11:23:00,86.34,86.345,86.335,86.335,137200000.0
2009-11-27 11:24:00,86.335,86.36,86.33,86.355,274599999.0
2009-11-27 11:25:00,86.355,86.36,86.335,86.345,622800003.0
2009-11-27 11:26:00,86.345,86.35,86.325,86.34,568000003.0
2009-11-27 11:27:00,86.34,86.34,86.315,86.315,564100007.0
2009-11-27 11:28:00,86.315,86.365,86.315,86.335,888899995.0
2009-11-27 11:29:00,86.335,86.345,86.33,86.345,320999998.0
2009-11-27 11:30:00,86.345,86.385,86.325,86.33,999699996.0
2009-11-27 11:31:00,86.33,86.335,86.305,86.33,789999998.0
2009-11-27 11:32:00,86.33,86.37,86.33,86.33,588199999.0
2009-11-27 11:33:00,86.33,86.33,86.31,86.31,294299999.0
2009-11-27 11:34:00,86.31,86.34,86.31,86.34,337899998.0
2009-11-27 11:35:00,86.335,86.34,86.32,86.325,776899995.0
2009-11-27 11:36:00,86.335,86.335,86.32,86.325,852700000.0
2009-11-27 11:37:00,86.325,86.33,86.32,86.325,661399994.0
2009-11-27 11:38:00,86.33,86.36,86.33,86.36,283199999.0
2009-11-27 11:39:00,86.36,86.38,86.345,86.375,626200000.0
2009-11-27 11:40:00,86.375,86.375,86.34,86.34,1200700001.0
2009-11-27 11:41:00,86.34,86.34,86.315,86.325,780000004.0
2009-11-27 11:42:00,86.325,86.33,86.315,86.32,572900002.0
2009-11-27 11:43:00,86.32,86.34,86.315,86.325,506300001.0
2009-11-27 11:44:00,86.33,86.34,86.315,86.34,491599999.0
2009-11-27 11:45:00,86.34,86.345,86.32,86.335,360700000.0
2009-11-27 11:46:00,86.33,86.365,86.33,86.36,363900000.0
2009-11-27 11:47:00,86.36,86.37,86.35,86.37,449099999.0
2009-11-27 11:48:00,86.375,86.39,86.375,86.38,261700000.0
2009-11-27 11:49:00,86.38,86.43,86.38,86.425,640699999.0
2009-11-27 11:50:00,86.425,86.44,86.415,86.415,353899997.0
2009-11-27 11:51:00,86.415,86.415,86.375,86.405,563300002.0
2009-11-27 11:52:00,86.405,86.405,86.385,86.39,610699992.0
2009-11-27 11:53:00,86.385,86.44,86.385,86.435,917600000.0
2009-11-27 11:54:00,86.44,86.485,86.425,86.475,1406600003.0
2009-11-27 11:55:00,86.475,86.485,86.455,86.48,1129999998.0
2009-11-27 11:56:00,86.48,86.515,86.45,86.5,982499994.0
2009-11-27 11:57:00,86.5,86.51,86.47,86.49,964900000.0
2009-11-27 11:58:00,86.49,86.51,86.485,86.51,405800000.0
2009-11-27 11:59:00,86.51,86.52,86.5,86.515,745799995.0
2009-11-27 12:00:00,86.51,86.52,86.485,86.52,1117899999.0
2009-11-27 12:01:00,86.515,86.52,86.495,86.505,600400001.0
2009-11-27 12:02:00,86.505,86.505,86.495,86.5,348200000.0
2009-11-27 12:03:00,86.5,86.515,86.475,86.48,920900003.0
2009-11-27 12:04:00,86.475,86.48,86.445,86.455,598299999.0
2009-11-27 12:05:00,86.455,86.5,86.455,86.485,622199998.0
2009-11-27 12:06:00,86.485,86.49,86.47,86.475,433500000.0
2009-11-27 12:07:00,86.47,86.485,86.47,86.48,519399998.0
2009-11-27 12:08:00,86.48,86.485,86.48,86.485,418300000.0
2009-11-27 12:09:00,86.48,86.53,86.48,86.495,940300000.0
2009-11-27 12:10:00,86.495,86.525,86.495,86.5,591400003.0
2009-11-27 12:11:00,86.5,86.515,86.5,86.505,390499999.0
2009-11-27 12:12:00,86.515,86.55,86.515,86.545,919099996.0
2009-11-27 12:13:00,86.55,86.58,86.545,86.565,742599999.0
2009-11-27 12:14:00,86.565,86.605,86.56,86.58,1110799989.0
2009-11-27 12:15:00,86.58,86.67,86.58,86.67,934399991.0
2009-11-27 12:16:00,86.67,86.675,86.65,86.67,1024400002.0
2009-11-27 12:17:00,86.67,86.715,86.67,86.705,847300001.0
2009-11-27 12:18:00,86.705,86.725,86.7,86.72,593600000.0
2009-11-27 12:19:00,86.715,86.735,86.715,86.73,451399999.0
2009-11-27 12:20:00,86.73,86.815,86.73,86.805,827600001.0
2009-11-27 12:21:00,86.81,86.825,86.8,86.8,517400001.0
2009-11-27 12:22:00,86.795,86.805,86.74,86.74,1107299995.0
2009-11-27 12:23:00,86.735,86.755,86.72,86.75,1017399999.0
2009-11-27 12:24:00,86.75,86.755,86.69,86.69,766000003.0
2009-11-27 12:25:00,86.685,86.72,86.685,86.69,846199998.0
2009-11-27 12:26:00,86.69,86.7,86.65,86.665,777200000.0
2009-11-27 12:27:00,86.665,86.68,86.665,86.675,767299997.0
2009-11-27 12:28:00,86.675,86.7,86.675,86.7,616700001.0
2009-11-27 12:29:00,86.7,86.715,86.695,86.71,445099998.0
2009-11-27 12:30:00,86.71,86.73,86.71,86.72,394200001.0
2009-11-27 12:31:00,86.72,86.725,86.675,86.715,907199996.0
2009-11-27 12:32:00,86.725,86.755,86.71,86.72,962999997.0
2009-11-27 12:33:00,86.72,86.735,86.72,86.725,774099999.0
2009-11-27 12:34:00,86.725,86.75,86.715,86.725,570800000.0
2009-11-27 12:35:00,86.72,86.755,86.715,86.72,412300000.0
2009-11-27 12:36:00,86.72,86.74,86.69,86.69,700399998.0
2009-11-27 12:37:00,86.69,86.69,86.65,86.65,1032700002.0
2009-11-27 12:38:00,86.65,86.65,86.625,86.625,1046500003.0
2009-11-27 12:39:00,86.625,86.63,86.62,86.625,903399996.0
2009-11-27 12:40:00,86.625,86.635,86.585,86.585,1262600008.0
2009-11-27 12:41:00,86.59,86.62,86.575,86.61,576900000.0
2009-11-27 12:42:00,86.605,86.605,86.595,86.6,339500000.0
2009-11-27 12:43:00,86.6,86.605,86.56,86.56,701500000.0
2009-11-27 12:44:00,86.565,86.58,86.565,86.565,181400000.0
2009-11-27 12:45:00,86.565,86.57,86.52,86.525,357799999.0
2009-11-27 12:46:00,86.525,86.525,86.495,86.495,731700003.0
2009-11-27 12:47:00,86.495,86.525,86.49,86.52,817999999.0
2009-11-27 12:48:00,86.52,86.525,86.51,86.515,238699999.0
2009-11-27 12:49:00,86.515,86.515,86.48,86.5,539600000.0
2009-11-27 12:50:00,86.5,86.5,86.425,86.425,711100000.0
2009-11-27 12:51:00,86.43,86.47,86.43,86.465,515400000.0
2009-11-27 12:52:00,86.465,86.465,86.34,86.375,865700000.0
2009-11-27 12:53:00,86.375,86.39,86.33,86.33,842399998.0
2009-11-27 12:54:00,86.335,86.365,86.33,86.355,1177999998.0
2009-11-27 12:55:00,86.355,86.365,86.355,86.365,612100000.0
2009-11-27 12:56:00,86.365,86.37,86.335,86.365,595000000.0
2009-11-27 12:57:00,86.365,86.4,86.36,86.4,607000000.0
2009-11-27 12:58:00,86.4,86.415,86.38,86.39,757500003.0
2009-11-27 12:59:00,86.39,86.405,86.36,86.395,664900000.0
2009-11-27 13:00:00,86.395,86.4,86.385,86.395,520900000.0
2009-11-27 13:01:00,86.395,86.395,86.375,86.375,356600000.0
2009-11-27 13:02:00,86.37,86.375,86.285,86.35,823300000.0
2009-11-27 13:03:00,86.35,86.355,86.315,86.34,728500000.0
2009-11-27 13:04:00,86.34,86.35,86.33,86.34,672099996.0
2009-11-27 13:05:00,86.34,86.34,86.325,86.33,523500000.0
2009-11-27 13:06:00,86.33,86.34,86.33,86.335,408799993.0
2009-11-27 13:07:00,86.33,86.365,86.325,86.365,399600000.0
2009-11-27 13:08:00,86.365,86.415,86.365,86.41,935500003.0
2009-11-27 13:09:00,86.4,86.445,86.4,86.445,510100004.0
2009-11-27 13:10:00,86.45,86.475,86.445,86.465,736499995.0
2009-11-27 13:11:00,86.465,86.49,86.46,86.465,869199998.0
2009-11-27 13:12:00,86.465,86.48,86.44,86.48,635199991.0
2009-11-27 13:13:00,86.48,86.505,86.48,86.485,119500000.0
2009-11-27 13:14:00,86.485,86.505,86.475,86.505,289100000.0
2009-11-27 13:15:00,86.505,86.52,86.495,86.52,391099997.0
2009-11-27 13:16:00,86.525,86.535,86.515,86.53,619199995.0
2009-11-27 13:17:00,86.53,86.545,86.5,86.5,559799999.0
2009-11-27 13:18:00,86.495,86.5,86.425,86.435,556800002.0
2009-11-27 13:19:00,86.435,86.505,86.435,86.505,410600001.0
2009-11-27 13:20:00,86.505,86.535,86.49,86.505,582900000.0
2009-11-27 13:21:00,86.505,86.505,86.49,86.505,633399996.0
2009-11-27 13:22:00,86.505,86.525,86.5,86.505,473299999.0
2009-11-27 13:23:00,86.505,86.515,86.5,86.51,395699999.0
2009-11-27 13:24:00,86.515,86.515,86.485,86.49,544499999.0
2009-11-27 13:25:00,86.495,86.5,86.47,86.475,401400001.0
2009-11-27 13:26:00,86.47,86.475,86.435,86.465,945600000.0
2009-11-27 13:27:00,86.465,86.47,86.45,86.45,614299998.0
2009-11-27 13:28:00,86.455,86.46,86.415,86.43,953399987.0
2009-11-27 13:29:00,86.425,86.475,86.425,86.475,814100000.0
2009-11-27 13:30:00,86.475,86.505,86.475,86.49,415400000.0
2009-11-27 13:31:00,86.49,86.505,86.48,86.485,606999994.0
2009-11-27 13:32:00,86.485,86.49,86.47,86.48,1093599994.0
2009-11-27 13:33:00,86.48,86.49,86.46,86.46,586000000.0
2009-11-27 13:34:00,86.455,86.46,86.445,86.455,935200002.0
2009-11-27 13:35:00,86.455,86.495,86.455,86.49,618399997.0
2009-11-27 13:36:00,86.495,86.51,86.45,86.465,994899998.0
2009-11-27 13:37:00,86.465,86.51,86.465,86.505,865799999.0
2009-11-27 13:38:00,86.505,86.505,86.48,86.485,614699993.0
2009-11-27 13:39:00,86.485,86.51,86.485,86.505,507799999.0
2009-11-27 13:40:00,86.505,86.515,86.5,86.505,543799999.0
2009-11-27 13:41:00,86.505,86.525,86.505,86.525,571700001.0
2009-11-27 13:42:00,86.525,86.525,86.495,86.495,488499996.0
2009-11-27 13:43:00,86.495,86.495,86.485,86.495,795400000.0
2009-11-27 13:44:00,86.495,86.495,86.475,86.48,956099993.0
2009-11-27 13:45:00,86.485,86.5,86.475,86.5,719099998.0
2009-11-27 13:46:00,86.505,86.51,86.48,86.505,1253999992.0
2009-11-27 13:47:00,86.505,86.505,86.48,86.495,533300000.0
2009-11-27 13:48:00,86.495,86.505,86.49,86.49,755700000.0
2009-11-27 13:49:00,86.49,86.51,86.49,86.505,149500000.0
2009-11-27 13:50:00,86.505,86.505,86.485,86.49,462899998.0
2009-11-27 13:51:00,86.49,86.51,86.485,86.51,214500000.0
2009-11-27 13:52:00,86.505,86.505,86.48,86.485,642300001.0
2009-11-27 13:53:00,86.485,86.485,86.47,86.475,543100006.0
2009-11-27 13:54:00,86.475,86.495,86.475,86.48,864800003.0
2009-11-27 13:55:00,86.48,86.485,86.47,86.475,554399997.0
2009-11-27 13:56:00,86.48,86.495,86.48,86.49,356500001.0
2009-11-27 13:57:00,86.495,86.495,86.485,86.49,344900002.0
2009-11-27 13:58:00,86.49,86.5,86.485,86.495,872700004.0
2009-11-27 13:59:00,86.5,86.505,86.49,86.49,494000000.0
2009-11-27 14:00:00,86.49,86.495,86.46,86.46,978800001.0
2009-11-27 14:01:00,86.46,86.48,86.46,86.48,910300005.0
2009-11-27 14:02:00,86.48,86.5,86.465,86.47,1245300006.0
2009-11-27 14:03:00,86.47,86.47,86.455,86.455,993100007.0
2009-11-27 14:04:00,86.455,86.46,86.45,86.455,1039000004.0
2009-11-27 14:05:00,86.455,86.475,86.455,86.475,784399991.0
2009-11-27 14:06:00,86.475,86.495,86.475,86.48,922200008.0
2009-11-27 14:07:00,86.48,86.485,86.475,86.485,438400000.0
2009-11-27 14:08:00,86.485,86.49,86.47,86.475,578500000.0
2009-11-27 14:09:00,86.475,86.475,86.45,86.475,647200001.0
2009-11-27 14:10:00,86.475,86.49,86.465,86.48,819199999.0
2009-11-27 14:11:00,86.485,86.485,86.465,86.465,539900000.0
2009-11-27 14:12:00,86.465,86.475,86.465,86.475,387199999.0
2009-11-27 14:13:00,86.475,86.48,86.47,86.47,551699998.0
2009-11-27 14:14:00,86.47,86.485,86.445,86.475,785099997.0
2009-11-27 14:15:00,86.475,86.505,86.475,86.505,511199997.0
2009-11-27 14:16:00,86.505,86.53,86.505,86.53,584900001.0
2009-11-27 14:17:00,86.53,86.54,86.525,86.525,578000004.0
2009-11-27 14:18:00,86.525,86.53,86.525,86.53,210400002.0
2009-11-27 14:19:00,86.53,86.53,86.51,86.52,483299998.0
2009-11-27 14:20:00,86.52,86.54,86.52,86.54,139000000.0
2009-11-27 14:21:00,86.545,86.63,86.54,86.59,1443400001.0
2009-11-27 14:22:00,86.59,86.615,86.585,86.615,499199999.0
2009-11-27 14:23:00,86.62,86.62,86.6,86.605,178100000.0
2009-11-27 14:24:00,86.605,86.62,86.6,86.605,247500002.0
2009-11-27 14:25:00,86.605,86.605,86.575,86.595,332199999.0
2009-11-27 14:26:00,86.595,86.595,86.53,86.54,585799996.0
2009-11-27 14:27:00,86.54,86.54,86.51,86.51,511500008.0
2009-11-27 14:28:00,86.505,86.54,86.505,86.515,607299996.0
2009-11-27 14:29:00,86.515,86.535,86.51,86.52,841099996.0
2009-11-27 14:30:00,86.52,86.53,86.515,86.53,676299997.0
2009-11-27 14:31:00,86.53,86.54,86.48,86.49,907000008.0
2009-11-27 14:32:00,86.49,86.51,86.49,86.505,486899999.0
2009-11-27 14:33:00,86.505,86.51,86.46,86.47,1042100000.0
2009-11-27 14:34:00,86.465,86.47,86.435,86.46,808699997.0
2009-11-27 14:35:00,86.465,86.47,86.41,86.41,803700000.0
2009-11-27 14:36:00,86.415,86.43,86.41,86.42,1419500003.0
2009-11-27 14:37:00,86.425,86.43,86.42,86.43,416800001.0
2009-11-27 14:38:00,86.43,86.45,86.43,86.45,414600000.0
2009-11-27 14:39:00,86.45,86.465,86.45,86.46,217200000.0
2009-11-27 14:40:00,86.46,86.48,86.46,86.46,314199999.0
2009-11-27 14:41:00,86.46,86.52,86.46,86.52,553199995.0
2009-11-27 14:42:00,86.52,86.52,86.49,86.49,262800001.0
2009-11-27 14:43:00,86.49,86.49,86.47,86.475,262500000.0
2009-11-27 14:44:00,86.48,86.51,86.48,86.51,535600007.0
2009-11-27 14:45:00,86.51,86.535,86.51,86.535,437599997.0
2009-11-27 14:46:00,86.535,86.57,86.53,86.555,1115500006.0
2009-11-27 14:47:00,86.555,86.585,86.555,86.57,554600007.0
2009-11-27 14:48:00,86.57,86.57,86.555,86.56,264300000.0
2009-11-27 14:49:00,86.56,86.57,86.56,86.57,410200001.0
2009-11-27 14:50:00,86.57,86.57,86.535,86.535,315900000.0
2009-11-27 14:51:00,86.535,86.535,86.515,86.52,418600003.0
2009-11-27 14:52:00,86.52,86.545,86.515,86.515,849299986.0
2009-11-27 14:53:00,86.515,86.53,86.49,86.525,894699992.0
2009-11-27 14:54:00,86.525,86.525,86.51,86.52,508599996.0
2009-11-27 14:55:00,86.525,86.525,86.52,86.52,414599983.0
2009-11-27 14:56:00,86.52,86.52,86.495,86.5,407399995.0
2009-11-27 14:57:00,86.505,86.505,86.465,86.47,671399995.0
2009-11-27 14:58:00,86.47,86.48,86.445,86.45,1191099982.0
2009-11-27 14:59:00,86.45,86.475,86.45,86.465,640599995.0
2009-11-27 15:00:00,86.465,86.475,86.445,86.46,737300005.0
2009-11-27 15:01:00,86.46,86.485,86.46,86.475,1098900016.0
2009-11-27 15:02:00,86.475,86.545,86.475,86.545,1256800009.0
2009-11-27 15:03:00,86.545,86.605,86.545,86.58,1266000005.0
2009-11-27 15:04:00,86.58,86.605,86.545,86.605,1154700001.0
2009-11-27 15:05:00,86.6,86.6,86.565,86.57,796600001.0
2009-11-27 15:06:00,86.57,86.6,86.57,86.595,629800002.0
2009-11-27 15:07:00,86.6,86.61,86.595,86.61,695699995.0
2009-11-27 15:08:00,86.61,86.61,86.59,86.59,578900001.0
2009-11-27 15:09:00,86.59,86.59,86.55,86.555,834000012.0
2009-11-27 15:10:00,86.555,86.595,86.555,86.595,950200007.0
2009-11-27 15:11:00,86.595,86.6,86.59,86.595,813999998.0
2009-11-27 15:12:00,86.595,86.61,86.595,86.6,666299997.0
2009-11-27 15:13:00,86.6,86.605,86.575,86.585,566899998.0
2009-11-27 15:14:00,86.585,86.62,86.585,86.605,1009400004.0
2009-11-27 15:15:00,86.605,86.615,86.585,86.61,1081100000.0
2009-11-27 15:16:00,86.61,86.625,86.61,86.62,1001099996.0
2009-11-27 15:17:00,86.615,86.63,86.58,86.58,763000000.0
2009-11-27 15:18:00,86.58,86.65,86.575,86.65,1155100003.0
2009-11-27 15:19:00,86.65,86.67,86.65,86.665,387300001.0
2009-11-27 15:20:00,86.665,86.71,86.665,86.71,944999992.0
2009-11-27 15:21:00,86.705,86.72,86.695,86.71,577199997.0
2009-11-27 15:22:00,86.715,86.715,86.68,86.685,834300001.0
2009-11-27 15:23:00,86.68,86.68,86.65,86.65,762399999.0
2009-11-27 15:24:00,86.65,86.655,86.65,86.65,370600000.0
2009-11-27 15:25:00,86.65,86.655,86.65,86.65,591299999.0
2009-11-27 15:26:00,86.65,86.65,86.64,86.645,534000003.0
2009-11-27 15:27:00,86.645,86.685,86.645,86.66,774400000.0
2009-11-27 15:28:00,86.66,86.695,86.66,86.68,762400004.0
2009-11-27 15:29:00,86.68,86.68,86.675,86.68,215200000.0
2009-11-27 15:30:00,86.68,86.69,86.63,86.635,866799999.0
2009-11-27 15:31:00,86.635,86.64,86.62,86.62,562400001.0
2009-11-27 15:32:00,86.62,86.62,86.6,86.615,384000000.0
2009-11-27 15:33:00,86.615,86.615,86.59,86.595,920199989.0
2009-11-27 15:34:00,86.6,86.605,86.535,86.56,789499993.0
2009-11-27 15:35:00,86.56,86.59,86.545,86.56,641899997.0
2009-11-27 15:36:00,86.55,86.56,86.535,86.55,830499994.0
2009-11-27 15:37:00,86.54,86.565,86.535,86.565,533899997.0
2009-11-27 15:38:00,86.57,86.595,86.57,86.585,945000004.0
2009-11-27 15:39:00,86.585,86.61,86.58,86.595,1301299995.0
2009-11-27 15:40:00,86.595,86.595,86.565,86.57,936200001.0
2009-11-27 15:41:00,86.57,86.59,86.565,86.58,636199994.0
2009-11-27 15:42:00,86.575,86.58,86.57,86.57,1153000006.0
2009-11-27 15:43:00,86.57,86.57,86.55,86.57,1153000005.0
2009-11-27 15:44:00,86.57,86.57,86.545,86.55,494500003.0
2009-11-27 15:45:00,86.55,86.555,86.545,86.55,771399998.0
2009-11-27 15:46:00,86.55,86.555,86.545,86.55,704200001.0
2009-11-27 15:47:00,86.55,86.55,86.54,86.545,601299998.0
2009-11-27 15:48:00,86.545,86.545,86.52,86.53,487800002.0
2009-11-27 15:49:00,86.53,86.535,86.525,86.53,838700002.0
2009-11-27 15:50:00,86.53,86.53,86.5,86.505,1064199998.0
2009-11-27 15:51:00,86.505,86.505,86.495,86.495,609199999.0
2009-11-27 15:52:00,86.495,86.5,86.495,86.5,676899997.0
2009-11-27 15:53:00,86.5,86.51,86.5,86.505,707999996.0
2009-11-27 15:54:00,86.505,86.56,86.505,86.555,1217199998.0
2009-11-27 15:55:00,86.555,86.57,86.55,86.565,1174399993.0
2009-11-27 15:56:00,86.565,86.595,86.56,86.575,1187200002.0
2009-11-27 15:57:00,86.575,86.585,86.57,86.585,961299995.0
2009-11-27 15:58:00,86.585,86.595,86.58,86.58,995899991.0
2009-11-27 15:59:00,86.58,86.59,86.55,86.55,1069499996.0
2009-11-27 16:00:00,86.55,86.595,86.55,86.595,574099999.0
2009-11-27 16:01:00,86.595,86.685,86.595,86.675,581399999.0
2009-11-27 16:02:00,86.675,86.695,86.675,86.69,377299999.0
2009-11-27 16:03:00,86.69,86.73,86.69,86.72,1210799992.0
2009-11-27 16:04:00,86.72,86.775,86.715,86.775,989999993.0
2009-11-27 16:05:00,86.775,86.78,86.71,86.71,1074599995.0
2009-11-27 16:06:00,86.71,86.72,86.665,86.69,1157199999.0
2009-11-27 16:07:00,86.685,86.685,86.655,86.66,1079599998.0
2009-11-27 16:08:00,86.66,86.685,86.66,86.685,815099993.0
2009-11-27 16:09:00,86.685,86.72,86.68,86.71,801099993.0
2009-11-27 16:10:00,86.71,86.73,86.71,86.725,1004399998.0
2009-11-27 16:11:00,86.725,86.725,86.695,86.72,1115000001.0
2009-11-27 16:12:00,86.72,86.73,86.7,86.71,1159000000.0
2009-11-27 16:13:00,86.705,86.725,86.705,86.725,408900001.0
2009-11-27 16:14:00,86.725,86.775,86.725,86.775,328199997.0
2009-11-27 16:15:00,86.775,86.775,86.74,86.75,1060199992.0
2009-11-27 16:16:00,86.75,86.755,86.74,86.745,694899998.0
2009-11-27 16:17:00,86.745,86.75,86.73,86.745,540300000.0
2009-11-27 16:18:00,86.745,86.805,86.745,86.805,938000000.0
2009-11-27 16:19:00,86.81,86.82,86.76,86.77,995000001.0
2009-11-27 16:20:00,86.77,86.805,86.76,86.795,827599998.0
2009-11-27 16:21:00,86.795,86.8,86.775,86.785,575800001.0
2009-11-27 16:22:00,86.785,86.785,86.775,86.775,311499999.0
2009-11-27 16:23:00,86.79,86.805,86.79,86.805,648100000.0
2009-11-27 16:24:00,86.805,86.81,86.775,86.785,285500000.0
2009-11-27 16:25:00,86.785,86.795,86.78,86.78,670199999.0
2009-11-27 16:26:00,86.78,86.805,86.77,86.805,685000001.0
2009-11-27 16:27:00,86.805,86.83,86.8,86.805,663799998.0
2009-11-27 16:28:00,86.805,86.835,86.805,86.81,965100005.0
2009-11-27 16:29:00,86.815,86.83,86.81,86.825,163200000.0
2009-11-27 16:30:00,86.825,86.825,86.795,86.795,945500005.0
2009-11-27 16:31:00,86.795,86.795,86.765,86.765,1267099993.0
2009-11-27 16:32:00,86.765,86.805,86.76,86.785,1656499981.0
2009-11-27 16:33:00,86.785,86.805,86.77,86.805,1196900002.0
2009-11-27 16:34:00,86.805,86.84,86.8,86.83,1498999997.0
2009-11-27 16:35:00,86.835,86.905,86.83,86.905,1662999997.0
2009-11-27 16:36:00,86.91,86.915,86.88,86.885,917199999.0
2009-11-27 16:37:00,86.885,86.9,86.88,86.895,824199995.0
2009-11-27 16:38:00,86.895,86.915,86.89,86.89,1003899992.0
2009-11-27 16:39:00,86.895,86.895,86.875,86.875,481299996.0
2009-11-27 16:40:00,86.875,86.905,86.87,86.905,750000001.0
2009-11-27 16:41:00,86.905,86.95,86.905,86.94,1584599991.0
2009-11-27 16:42:00,86.94,86.94,86.905,86.925,1260599997.0
2009-11-27 16:43:00,86.925,86.925,86.9,86.91,1086900001.0
2009-11-27 16:44:00,86.915,86.92,86.895,86.915,561299997.0
2009-11-27 16:45:00,86.905,86.905,86.89,86.9,1163599993.0
2009-11-27 16:46:00,86.895,86.895,86.87,86.885,768200000.0
2009-11-27 16:47:00,86.88,86.885,86.87,86.88,482500000.0
2009-11-27 16:48:00,86.88,86.88,86.86,86.875,503000002.0
2009-11-27 16:49:00,86.875,86.875,86.86,86.875,530600000.0
2009-11-27 16:50:00,86.875,86.89,86.87,86.89,1359599995.0
2009-11-27 16:51:00,86.89,86.91,86.89,86.905,1015400000.0
2009-11-27 16:52:00,86.905,86.935,86.905,86.935,669800003.0
2009-11-27 16:53:00,86.935,86.96,86.935,86.95,1045400003.0
2009-11-27 16:54:00,86.95,86.965,86.93,86.955,919099994.0
2009-11-27 16:55:00,86.95,86.95,86.93,86.935,524800000.0
2009-11-27 16:56:00,86.935,86.95,86.925,86.925,910799998.0
2009-11-27 16:57:00,86.925,86.93,86.915,86.915,678300000.0
2009-11-27 16:58:00,86.915,86.92,86.89,86.895,861899998.0
2009-11-27 16:59:00,86.895,86.895,86.875,86.88,1276899998.0
2009-11-27 17:00:00,86.88,86.955,86.88,86.945,703999997.0
2009-11-27 17:01:00,86.945,86.98,86.945,86.975,664300003.0
2009-11-27 17:02:00,86.97,86.975,86.96,86.97,979999996.0
2009-11-27 17:03:00,86.97,86.98,86.96,86.97,655100006.0
2009-11-27 17:04:00,86.97,86.975,86.96,86.965,543600003.0
2009-11-27 17:05:00,86.965,86.97,86.935,86.945,1419599994.0
2009-11-27 17:06:00,86.945,86.955,86.94,86.95,791700006.0
2009-11-27 17:07:00,86.95,86.95,86.935,86.945,1364900002.0
2009-11-27 17:08:00,86.945,86.955,86.94,86.945,686500004.0
2009-11-27 17:09:00,86.945,86.945,86.935,86.94,573300000.0
2009-11-27 17:10:00,86.945,86.98,86.94,86.975,1209999997.0
2009-11-27 17:11:00,86.975,87.01,86.97,86.98,1095300001.0
2009-11-27 17:12:00,86.985,86.985,86.965,86.97,999699998.0
2009-11-27 17:13:00,86.97,86.975,86.95,86.975,1092099999.0
2009-11-27 17:14:00,86.975,86.975,86.925,86.925,1378700000.0
2009-11-27 17:15:00,86.92,86.925,86.885,86.89,1403399990.0
2009-11-27 17:16:00,86.89,86.895,86.875,86.875,1444999991.0
2009-11-27 17:17:00,86.875,86.89,86.84,86.89,1540400007.0
2009-11-27 17:18:00,86.89,86.905,86.87,86.87,552199999.0
2009-11-27 17:19:00,86.87,86.88,86.85,86.86,1166799998.0
2009-11-27 17:20:00,86.86,86.875,86.83,86.84,1447900002.0
2009-11-27 17:21:00,86.84,86.855,86.82,86.825,1389900001.0
2009-11-27 17:22:00,86.825,86.83,86.795,86.815,1298100002.0
2009-11-27 17:23:00,86.815,86.825,86.805,86.81,1279500004.0
2009-11-27 17:24:00,86.81,86.825,86.81,86.825,752500000.0
2009-11-27 17:25:00,86.825,86.83,86.815,86.825,687900001.0
2009-11-27 17:26:00,86.825,86.825,86.78,86.785,557900007.0
2009-11-27 17:27:00,86.785,86.79,86.77,86.77,649800002.0
2009-11-27 17:28:00,86.77,86.77,86.735,86.74,1033799999.0
2009-11-27 17:29:00,86.74,86.74,86.72,86.725,828999998.0
2009-11-27 17:30:00,86.725,86.73,86.71,86.715,654200003.0
2009-11-27 17:31:00,86.715,86.775,86.715,86.775,711499997.0
2009-11-27 17:32:00,86.775,86.8,86.77,86.795,524500000.0
2009-11-27 17:33:00,86.795,86.815,86.79,86.815,504200000.0
2009-11-27 17:34:00,86.815,86.85,86.81,86.845,867400002.0
2009-11-27 17:35:00,86.845,86.87,86.845,86.86,552800002.0
2009-11-27 17:36:00,86.86,86.89,86.84,86.89,721299996.0
2009-11-27 17:37:00,86.89,86.895,86.87,86.88,713299999.0
2009-11-27 17:38:00,86.88,86.885,86.83,86.83,655200000.0
2009-11-27 17:39:00,86.83,86.835,86.805,86.815,628699999.0
2009-11-27 17:40:00,86.815,86.84,86.815,86.82,1025100000.0
2009-11-27 17:41:00,86.82,86.835,86.8,86.8,784200009.0
2009-11-27 17:42:00,86.8,86.805,86.785,86.805,426199998.0
2009-11-27 17:43:00,86.8,86.8,86.76,86.785,536000000.0
2009-11-27 17:44:00,86.785,86.825,86.78,86.825,448099997.0
2009-11-27 17:45:00,86.825,86.825,86.795,86.8,608199997.0
2009-11-27 17:46:00,86.795,86.795,86.755,86.765,964099997.0
2009-11-27 17:47:00,86.765,86.765,86.74,86.74,702599988.0
2009-11-27 17:48:00,86.74,86.75,86.725,86.73,646900003.0
2009-11-27 17:49:00,86.73,86.73,86.715,86.72,572000000.0
2009-11-27 17:50:00,86.72,86.725,86.715,86.72,606899998.0
2009-11-27 17:51:00,86.72,86.765,86.72,86.75,895499996.0
2009-11-27 17:52:00,86.75,86.75,86.72,86.735,657199998.0
2009-11-27 17:53:00,86.735,86.745,86.735,86.745,570600000.0
2009-11-27 17:54:00,86.745,86.765,86.74,86.745,828099993.0
2009-11-27 17:55:00,86.745,86.745,86.715,86.725,652200000.0
2009-11-27 17:56:00,86.725,86.745,86.725,86.73,296200000.0
2009-11-27 17:57:00,86.73,86.73,86.695,86.71,442000001.0
2009-11-27 17:58:00,86.71,86.71,86.68,86.68,168200000.0
2009-11-27 17:59:00,86.68,86.7,86.67,86.695,564100001.0
2009-11-27 18:00:00,86.705,86.785,86.705,86.765,751800000.0
2009-11-27 18:01:00,86.765,86.795,86.765,86.785,399600000.0
2009-11-27 18:02:00,86.785,86.8,86.765,86.785,657700001.0
2009-11-27 18:03:00,86.785,86.805,86.765,86.79,757499997.0
2009-11-27 18:04:00,86.79,86.81,86.78,86.785,814900000.0
2009-11-27 18:05:00,86.785,86.79,86.77,86.785,817800004.0
2009-11-27 18:06:00,86.785,86.84,86.785,86.835,870100001.0
2009-11-27 18:07:00,86.84,86.845,86.825,86.825,565099998.0
2009-11-27 18:08:00,86.825,86.83,86.805,86.81,414700002.0
2009-11-27 18:09:00,86.815,86.815,86.79,86.795,424000000.0
2009-11-27 18:10:00,86.795,86.825,86.795,86.825,649200001.0
2009-11-27 18:11:00,86.825,86.865,86.825,86.86,681000000.0
2009-11-27 18:12:00,86.86,86.865,86.83,86.835,522700000.0
2009-11-27 18:13:00,86.835,86.875,86.825,86.875,749300000.0
2009-11-27 18:14:00,86.875,86.925,86.875,86.92,859300001.0
2009-11-27 18:15:00,86.92,86.925,86.905,86.905,833199997.0
2009-11-27 18:16:00,86.905,86.905,86.87,86.895,689099996.0
2009-11-27 18:17:00,86.895,86.905,86.895,86.9,1043900008.0
2009-11-27 18:18:00,86.9,86.91,86.895,86.905,467800001.0
2009-11-27 18:19:00,86.905,86.905,86.85,86.85,976600001.0
2009-11-27 18:20:00,86.85,86.85,86.82,86.825,721000000.0
2009-11-27 18:21:00,86.825,86.83,86.815,86.825,197800000.0
2009-11-27 18:22:00,86.825,86.835,86.82,86.83,406000000.0
2009-11-27 18:23:00,86.835,86.835,86.795,86.8,488000000.0
2009-11-27 18:24:00,86.8,86.805,86.795,86.8,593800000.0
2009-11-27 18:25:00,86.8,86.845,86.795,86.845,672099997.0
2009-11-27 18:26:00,86.845,86.875,86.845,86.865,616099999.0
2009-11-27 18:27:00,86.865,86.88,86.835,86.835,417500000.0
2009-11-27 18:28:00,86.835,86.845,86.815,86.825,456600001.0
2009-11-27 18:29:00,86.825,86.825,86.805,86.82,468800000.0
2009-11-27 18:30:00,86.82,86.84,86.82,86.835,787099989.0
2009-11-27 18:31:00,86.835,86.84,86.83,86.835,237800000.0
2009-11-27 18:32:00,86.835,86.87,86.835,86.865,851099991.0
2009-11-27 18:33:00,86.865,86.875,86.855,86.87,566999998.0
2009-11-27 18:34:00,86.865,86.87,86.855,86.865,305199999.0
2009-11-27 18:35:00,86.865,86.865,86.85,86.86,711099982.0
2009-11-27 18:36:00,86.86,86.865,86.84,86.845,883799994.0
2009-11-27 18:37:00,86.845,86.855,86.83,86.85,665099997.0
2009-11-27 18:38:00,86.85,86.86,86.845,86.86,475200000.0
2009-11-27 18:39:00,86.86,86.885,86.855,86.88,620399999.0
2009-11-27 18:40:00,86.895,86.915,86.89,86.9,649000003.0
2009-11-27 18:41:00,86.9,86.935,86.9,86.925,796899995.0
2009-11-27 18:42:00,86.925,86.925,86.915,86.92,532000000.0
2009-11-27 18:43:00,86.92,86.925,86.91,86.92,916399992.0
2009-11-27 18:44:00,86.92,86.925,86.915,86.915,763199995.0
2009-11-27 18:45:00,86.915,86.925,86.9,86.915,788099999.0
2009-11-27 18:46:00,86.915,86.915,86.905,86.905,311600000.0
2009-11-27 18:47:00,86.905,86.925,86.905,86.925,508100003.0
2009-11-27 18:48:00,86.925,86.93,86.91,86.915,361800000.0
2009-11-27 18:49:00,86.915,86.925,86.905,86.925,1005899993.0
2009-11-27 18:50:00,86.925,86.955,86.915,86.95,418600000.0
2009-11-27 18:51:00,86.95,86.95,86.945,86.945,440899996.0
2009-11-27 18:52:00,86.945,86.945,86.92,86.925,534999987.0
2009-11-27 18:53:00,86.925,86.925,86.905,86.905,598799995.0
2009-11-27 18:54:00,86.905,86.915,86.905,86.905,645899981.0
2009-11-27 18:55:00,86.905,86.905,86.885,86.89,806499968.0
2009-11-27 18:56:00,86.895,86.895,86.87,86.875,901599997.0
2009-11-27 18:57:00,86.875,86.875,86.87,86.875,777300003.0
2009-11-27 18:58:00,86.87,86.875,86.85,86.86,434200001.0
2009-11-27 18:59:00,86.86,86.87,86.85,86.87,369800001.0
2009-11-27 19:00:00,86.87,86.875,86.855,86.86,847000001.0
2009-11-27 19:01:00,86.86,86.865,86.84,86.84,310499999.0
2009-11-27 19:02:00,86.84,86.845,86.835,86.845,576599999.0
2009-11-27 19:03:00,86.845,86.845,86.83,86.84,581300000.0
2009-11-27 19:04:00,86.84,86.84,86.825,86.835,477199997.0
2009-11-27 19:05:00,86.83,86.835,86.825,86.825,480400001.0
2009-11-27 19:06:00,86.82,86.83,86.805,86.81,524399998.0
2009-11-27 19:07:00,86.805,86.805,86.77,86.775,809800006.0
2009-11-27 19:08:00,86.775,86.79,86.77,86.785,585800004.0
2009-11-27 19:09:00,86.785,86.785,86.76,86.76,807800006.0
2009-11-27 19:10:00,86.76,86.76,86.745,86.745,818499989.0
2009-11-27 19:11:00,86.745,86.78,86.745,86.77,528100008.0
2009-11-27 19:12:00,86.77,86.775,86.765,86.765,395299994.0
2009-11-27 19:13:00,86.765,86.765,86.765,86.765,255199998.0
2009-11-27 19:14:00,86.765,86.775,86.76,86.77,778200000.0
2009-11-27 19:15:00,86.765,86.775,86.765,86.77,239899999.0
2009-11-27 19:16:00,86.77,86.77,86.765,86.77,220900000.0
2009-11-27 19:17:00,86.77,86.77,86.755,86.765,452900000.0
2009-11-27 19:18:00,86.765,86.795,86.765,86.79,1032999989.0
2009-11-27 19:19:00,86.79,86.79,86.765,86.77,760499999.0
2009-11-27 19:20:00,86.77,86.775,86.77,86.775,218799999.0
2009-11-27 19:21:00,86.775,86.775,86.76,86.765,66000000.0
2009-11-27 19:22:00,86.765,86.77,86.76,86.765,435999998.0
2009-11-27 19:23:00,86.765,86.765,86.755,86.76,218900000.0
2009-11-27 19:24:00,86.76,86.77,86.745,86.75,173200001.0
2009-11-27 19:25:00,86.75,86.755,86.74,86.74,218400000.0
2009-11-27 19:26:00,86.745,86.745,86.735,86.735,378900011.0
2009-11-27 19:27:00,86.735,86.735,86.73,86.735,338399999.0
2009-11-27 19:28:00,86.735,86.735,86.72,86.73,402399999.0
2009-11-27 19:29:00,86.73,86.73,86.71,86.715,446100004.0
2009-11-27 19:30:00,86.715,86.715,86.7,86.7,119999999.0
2009-11-27 19:31:00,86.7,86.715,86.7,86.715,498599998.0
2009-11-27 19:32:00,86.715,86.73,86.71,86.73,665499999.0
2009-11-27 19:33:00,86.73,86.73,86.725,86.73,88000000.0
2009-11-27 19:34:00,86.73,86.735,86.73,86.735,305000000.0
2009-11-27 19:35:00,86.735,86.745,86.735,86.745,378400000.0
2009-11-27 19:36:00,86.745,86.75,86.745,86.75,241700000.0
2009-11-27 19:37:00,86.75,86.755,86.75,86.755,405200000.0
2009-11-27 19:38:00,86.755,86.765,86.755,86.765,333999999.0
2009-11-27 19:39:00,86.76,86.76,86.735,86.74,322400000.0
2009-11-27 19:40:00,86.74,86.74,86.74,86.74,75200000.0
2009-11-27 19:41:00,86.74,86.755,86.74,86.75,285600000.0
2009-11-27 19:42:00,86.75,86.75,86.74,86.74,288400001.0
2009-11-27 19:43:00,86.74,86.745,86.735,86.735,83600000.0
2009-11-27 19:44:00,86.73,86.735,86.72,86.735,277600000.0
2009-11-27 19:45:00,86.735,86.74,86.725,86.725,720500001.0
2009-11-27 19:46:00,86.725,86.73,86.725,86.73,62000002.0
2009-11-27 19:47:00,86.73,86.745,86.73,86.735,248800000.0
2009-11-27 19:48:00,86.735,86.735,86.73,86.735,106400000.0
2009-11-27 19:49:00,86.735,86.745,86.73,86.74,577999999.0
2009-11-27 19:50:00,86.74,86.76,86.74,86.745,434499999.0
2009-11-27 19:51:00,86.745,86.745,86.72,86.73,378400000.0
2009-11-27 19:52:00,86.735,86.755,86.735,86.75,627999995.0
2009-11-27 19:53:00,86.75,86.755,86.745,86.755,455399999.0
2009-11-27 19:54:00,86.755,86.755,86.745,86.745,313600000.0
2009-11-27 19:55:00,86.745,86.745,86.74,86.745,457600000.0
2009-11-27 19:56:00,86.745,86.785,86.745,86.775,427200000.0
2009-11-27 19:57:00,86.785,86.8,86.78,86.785,1088399958.0
2009-11-27 19:58:00,86.785,86.79,86.765,86.765,251799999.0
2009-11-27 19:59:00,86.765,86.785,86.755,86.775,457900001.0
2009-11-27 20:00:00,86.775,86.795,86.77,86.795,274100000.0
2009-11-27 20:01:00,86.795,86.795,86.78,86.78,330700000.0
2009-11-27 20:02:00,86.78,86.785,86.775,86.78,230600004.0
2009-11-27 20:03:00,86.785,86.8,86.785,86.8,208300000.0
2009-11-27 20:04:00,86.795,86.81,86.78,86.785,305500000.0
2009-11-27 20:05:00,86.785,86.8,86.785,86.8,65000000.0
2009-11-27 20:06:00,86.805,86.805,86.78,86.795,538800005.0
2009-11-27 20:07:00,86.795,86.8,86.795,86.795,72200000.0
2009-11-27 20:08:00,86.795,86.795,86.785,86.79,135200000.0
2009-11-27 20:09:00,86.785,86.785,86.785,86.785,94400000.0
2009-11-27 20:10:00,86.785,86.79,86.785,86.785,209999999.0
2009-11-27 20:11:00,86.785,86.785,86.78,86.785,459600000.0
2009-11-27 20:12:00,86.78,86.785,86.78,86.78,289700000.0
2009-11-27 20:13:00,86.78,86.79,86.76,86.76,350299999.0
2009-11-27 20:14:00,86.765,86.765,86.76,86.765,91200000.0
2009-11-27 20:15:00,86.765,86.765,86.745,86.755,134400000.0
2009-11-27 20:16:00,86.755,86.76,86.74,86.755,148200000.0
2009-11-27 20:17:00,86.755,86.76,86.74,86.74,246800000.0
2009-11-27 20:18:00,86.74,86.755,86.74,86.75,105100000.0
2009-11-27 20:19:00,86.75,86.755,86.745,86.755,45600000.0
2009-11-27 20:20:00,86.755,86.755,86.75,86.75,39800001.0
2009-11-27 20:21:00,86.755,86.775,86.755,86.775,93100000.0
2009-11-27 20:22:00,86.775,86.785,86.775,86.78,28200000.0
2009-11-27 20:23:00,86.785,86.785,86.765,86.77,89300000.0
2009-11-27 20:24:00,86.77,86.775,86.77,86.77,32000000.0
2009-11-27 20:25:00,86.77,86.775,86.77,86.775,30400000.0
2009-11-27 20:26:00,86.775,86.775,86.775,86.775,44800000.0
2009-11-27 20:27:00,86.775,86.775,86.775,86.775,24100000.0
2009-11-27 20:28:00,86.775,86.775,86.765,86.765,11200000.0
2009-11-27 20:29:00,86.765,86.765,86.74,86.745,41600000.0
2009-11-27 20:30:00,86.745,86.75,86.725,86.725,38900000.0
2009-11-27 20:31:00,86.725,86.735,86.72,86.72,171600000.0
2009-11-27 20:32:00,86.72,86.72,86.68,86.69,304000000.0
2009-11-27 20:33:00,86.69,86.7,86.685,86.695,348399999.0
2009-11-27 20:34:00,86.695,86.7,86.685,86.7,112900004.0
2009-11-27 20:35:00,86.7,86.7,86.685,86.69,77199997.0
2009-11-27 20:36:00,86.69,86.695,86.655,86.67,241600000.0
2009-11-27 20:37:00,86.67,86.675,86.66,86.67,92000000.0
2009-11-27 20:38:00,86.675,86.675,86.67,86.675,13300000.0
2009-11-27 20:39:00,86.67,86.67,86.67,86.67,9600000.0
2009-11-27 20:40:00,86.67,86.69,86.67,86.69,52400000.0
2009-11-27 20:41:00,86.685,86.685,86.66,86.685,134000000.0
2009-11-27 20:42:00,86.685,86.685,86.685,86.685,33000000.0
2009-11-27 20:43:00,86.68,86.69,86.68,86.685,172600000.0
2009-11-27 20:44:00,86.68,86.68,86.675,86.68,49200000.0
2009-11-27 20:45:00,86.68,86.69,86.67,86.685,156200000.0
2009-11-27 20:46:00,86.695,86.695,86.675,86.68,99000000.0
2009-11-27 20:47:00,86.68,86.69,86.68,86.69,98600000.0
2009-11-27 20:48:00,86.694,86.694,86.68,86.694,133400000.0
2009-11-27 20:49:00,86.685,86.69,86.68,86.69,133400000.0
2009-11-27 20:50:00,86.685,86.685,86.675,86.675,413900000.0
2009-11-27 20:51:00,86.675,86.69,86.675,86.685,242100000.0
2009-11-27 20:52:00,86.685,86.685,86.67,86.685,211299999.0
2009-11-27 20:53:00,86.68,86.68,86.68,86.68,24000000.0
2009-11-27 20:54:00,86.723,86.723,86.722,86.722,96000000.0
2009-11-27 20:55:00,86.675,86.68,86.665,86.665,96000000.0
2009-11-27 20:56:00,86.665,86.665,86.655,86.655,91100000.0
2009-11-27 20:57:00,86.655,86.66,86.655,86.66,105100000.0
2009-11-27 20:58:00,86.66,86.685,86.66,86.67,228900000.0
2009-11-27 20:59:00,86.67,86.67,86.665,86.67,68000000.0
2009-11-27 21:00:00,86.665,86.675,86.66,86.67,187800000.0
2009-11-27 21:01:00,86.675,86.685,86.665,86.685,84800000.0
2009-11-27 21:02:00,86.7,86.72,86.7,86.72,137500000.0
2009-11-27 21:03:00,86.72,86.74,86.72,86.73,50700000.0
2009-11-27 21:04:00,86.73,86.73,86.73,86.73,12300000.0
2009-11-27 21:05:00,86.73,86.73,86.7,86.71,161000000.0
2009-11-27 21:06:00,86.71,86.71,86.71,86.71,99000000.0
2009-11-27 21:07:00,86.71,86.72,86.71,86.72,199200000.0
2009-11-27 21:08:00,86.72,86.725,86.71,86.725,214600000.0
2009-11-27 21:09:00,86.725,86.74,86.725,86.73,252700000.0
2009-11-27 21:10:00,86.73,86.73,86.73,86.73,62900000.0
2009-11-27 21:11:00,86.725,86.725,86.725,86.725,16000000.0
2009-11-27 21:12:00,86.73,86.735,86.73,86.735,34600000.0
2009-11-27 21:13:00,86.74,86.74,86.73,86.74,23100000.0
2009-11-27 21:14:00,86.735,86.755,86.73,86.745,245800000.0
2009-11-27 21:15:00,86.745,86.745,86.74,86.74,40000000.0
2009-11-27 21:16:00,86.745,86.745,86.73,86.73,36800000.0
2009-11-27 21:17:00,86.73,86.73,86.73,86.73,12100000.0
2009-11-27 21:18:00,86.73,86.73,86.72,86.725,59000000.0
2009-11-27 21:19:00,86.725,86.725,86.72,86.72,41400000.0
2009-11-27 21:20:00,86.72,86.725,86.72,86.72,96300000.0
2009-11-27 21:21:00,86.725,86.725,86.725,86.725,1000000.0
2009-11-27 21:22:00,86.725,86.725,86.72,86.725,25299999.0
2009-11-27 21:23:00,86.725,86.725,86.72,86.72,27700000.0
2009-11-27 21:24:00,86.72,86.72,86.72,86.72,16800000.0
2009-11-27 21:25:00,86.725,86.725,86.67,86.67,101300001.0
2009-11-27 21:26:00,86.675,86.71,86.675,86.71,126500000.0
2009-11-27 21:27:00,86.71,86.71,86.7,86.705,84500000.0
2009-11-27 21:28:00,86.7,86.7,86.7,86.7,22600000.0
2009-11-27 21:29:00,86.705,86.705,86.705,86.705,4800000.0
2009-11-27 21:30:00,86.705,86.705,86.705,86.705,33600000.0
2009-11-27 21:31:00,86.705,86.71,86.7,86.7,119400000.0
2009-11-27 21:32:00,86.7,86.705,86.7,86.705,77300000.0
2009-11-27 21:33:00,86.705,86.725,86.7,86.72,157200001.0
2009-11-27 21:34:00,86.72,86.72,86.72,86.72,110400001.0
2009-11-27 21:35:00,86.72,86.72,86.705,86.705,172499999.0
2009-11-27 21:36:00,86.705,86.705,86.695,86.695,35200000.0
2009-11-27 21:37:00,86.7,86.7,86.695,86.695,19200000.0
2009-11-27 21:38:00,86.695,86.695,86.69,86.69,61700000.0
2009-11-27 21:39:00,86.69,86.7,86.69,86.69,176400000.0
2009-11-27 21:40:00,86.638,86.647,86.616,86.627,29800000.0
2009-11-27 21:41:00,86.685,86.685,86.68,86.68,29800000.0
2009-11-27 21:42:00,86.685,86.705,86.685,86.69,45800000.0
2009-11-27 21:43:00,86.69,86.695,86.685,86.69,327100000.0
2009-11-27 21:44:00,86.69,86.695,86.69,86.695,71300000.0
2009-11-27 21:45:00,86.69,86.69,86.69,86.69,117700000.0
2009-11-27 21:46:00,86.69,86.695,86.69,86.69,215299999.0
2009-11-27 21:47:00,86.695,86.695,86.695,86.695,140200000.0
2009-11-27 21:48:00,86.69,86.695,86.68,86.695,85200000.0
2009-11-27 21:49:00,86.695,86.705,86.695,86.705,8600000.0
2009-11-27 21:50:00,86.7,86.72,86.7,86.72,204999999.0
2009-11-27 21:51:00,86.72,86.72,86.72,86.72,44800000.0
2009-11-27 21:52:00,86.72,86.72,86.72,86.72,58900000.0
2009-11-27 21:53:00,86.72,86.725,86.72,86.725,54500000.0
2009-11-27 21:54:00,86.725,86.725,86.725,86.725,57600000.0
2009-11-27 21:55:00,86.725,86.73,86.725,86.725,148400000.0
2009-11-27 21:56:00,86.725,86.73,86.72,86.725,265700001.0
2009-11-27 21:57:00,86.74,86.74,86.72,86.72,93000000.0
2009-11-27 21:58:00,86.725,86.725,86.72,86.72,33000000.0
2009-11-27 21:59:00,86.725,86.74,86.72,86.725,53900000.0
2009-11-27 22:00:00,86.725,86.73,86.725,86.73,14000000.0
2009-11-27 22:01:00,86.725,86.725,86.68,86.7,58800000.0
2009-11-27 22:02:00,86.69,86.7,86.685,86.685,50000000.0
2009-11-27 22:03:00,86.69,86.715,86.67,86.675,166100000.0
2009-11-27 22:04:00,86.67,86.695,86.665,86.67,182300000.0
2009-11-27 22:05:00,86.67,86.67,86.66,86.67,228799999.0
2009-11-27 22:06:00,86.67,86.685,86.665,86.68,287000000.0
2009-11-27 22:07:00,86.695,86.7,86.695,86.7,3000000.0
2009-11-27 22:08:00,86.705,86.705,86.705,86.705,2000000.0
2009-11-27 22:09:00,86.7,86.7,86.695,86.7,4000000.0
2009-11-27 22:10:00,86.7,86.7,86.7,86.7,1000000.0
2009-11-27 22:11:00,86.7,86.7,86.7,86.7,1000000.0
2009-11-27 22:12:00,86.7,86.71,86.7,86.705,6000000.0
2009-11-27 22:13:00,86.705,86.705,86.7,86.7,17700000.0
2009-11-27 22:14:00,86.7,86.7,86.7,86.7,5000000.0
2009-11-27 22:15:00,86.7,86.715,86.7,86.705,17300000.0
2009-11-27 22:16:00,86.705,86.705,86.705,86.705,7000000.0
2009-11-27 22:17:00,86.705,86.705,86.705,86.705,4000000.0
2009-11-27 22:18:00,86.705,86.71,86.69,86.705,32800000.0
2009-11-27 22:19:00,86.72,86.725,86.665,86.71,270200000.0
2009-11-27 22:20:00,86.72,86.725,86.675,86.675,46800000.0
2009-11-27 22:21:00,86.685,86.685,86.68,86.68,63200000.0
2009-11-27 22:22:00,86.68,86.68,86.68,86.68,51199999.0
2009-11-27 22:23:00,86.68,86.68,86.675,86.675,73600000.0
2009-11-27 22:24:00,86.675,86.68,86.675,86.675,136100000.0
2009-11-27 22:25:00,86.675,86.675,86.675,86.675,37300000.0
2009-11-27 22:26:00,86.675,86.675,86.675,86.675,87100000.0
2009-11-27 22:27:00,86.685,86.69,86.685,86.685,24800000.0
2009-11-27 22:28:00,86.685,86.685,86.685,86.685,9000000.0
2009-11-27 22:29:00,86.685,86.685,86.685,86.685,29100000.0
2009-11-27 22:30:00,86.685,86.685,86.68,86.685,39800000.0
2009-11-27 22:31:00,86.69,86.705,86.69,86.705,80200000.0
2009-11-27 22:32:00,86.69,86.705,86.69,86.705,146400000.0
2009-11-27 22:33:00,86.705,86.72,86.7,86.7,112400000.0
2009-11-27 22:34:00,86.7,86.7,86.68,86.68,56700000.0
2009-11-27 22:35:00,86.68,86.68,86.68,86.68,1000000.0
2009-11-27 22:36:00,86.68,86.68,86.68,86.68,2000000.0
2009-11-27 22:37:00,86.68,86.68,86.65,86.66,59500000.0
2009-11-27 22:38:00,86.65,86.65,86.61,86.625,224200000.0
2009-11-27 22:39:00,86.625,86.64,86.62,86.64,164800000.0
2009-11-27 22:40:00,86.64,86.655,86.6,86.63,146700000.0
2009-11-27 22:41:00,86.635,86.635,86.595,86.61,112999999.0
2009-11-27 22:42:00,86.61,86.61,86.605,86.61,113900000.0
2009-11-27 22:43:00,86.61,86.61,86.6,86.6,308800006.0
2009-11-27 22:44:00,86.6,86.605,86.56,86.595,450400004.0
2009-11-27 22:45:00,86.595,86.595,86.58,86.59,96400000.0
2009-11-27 22:46:00,86.59,86.595,86.585,86.595,26600000.0
2009-11-27 22:47:00,86.595,86.595,86.54,86.55,84800000.0
2009-11-27 22:48:00,86.55,86.55,86.53,86.53,33500000.0
2009-11-27 22:49:00,86.535,86.545,86.53,86.535,173600000.0
2009-11-27 22:50:00,86.535,86.565,86.525,86.56,229399999.0
2009-11-27 22:51:00,86.56,86.56,86.545,86.545,315700000.0
2009-11-27 22:52:00,86.545,86.555,86.54,86.545,213100000.0
2009-11-27 22:53:00,86.545,86.555,86.545,86.545,47600000.0
2009-11-27 22:54:00,86.545,86.545,86.53,86.53,33800000.0
2009-11-27 22:55:00,86.53,86.55,86.525,86.545,268200000.0
2009-11-27 22:56:00,86.545,86.55,86.54,86.545,120300000.0
2009-11-27 22:57:00,86.55,86.55,86.55,86.55,13000000.0
2009-11-27 22:58:00,86.55,86.55,86.55,86.55,8000000.0
2009-11-27 22:59:00,86.56,86.565,86.55,86.565,59100000.0
2009-11-27 23:00:00,86.565,86.575,86.545,86.545,49900000.0
2009-11-27 23:01:00,86.56,86.585,86.55,86.56,55200000.0
2009-11-27 23:02:00,86.565,86.575,86.54,86.545,31200000.0
2009-11-27 23:03:00,86.55,86.55,86.55,86.55,1000000.0
2009-11-27 23:04:00,86.55,86.56,86.545,86.56,33000000.0
2009-11-27 23:05:00,86.56,86.56,86.545,86.55,71800000.0
2009-11-27 23:06:00,86.555,86.56,86.545,86.545,22200000.0
2009-11-27 23:08:00,86.54,86.54,86.54,86.54,12000000.0
2009-11-27 23:09:00,86.545,86.55,86.54,86.545,22100000.0
2009-11-27 23:10:00,86.545,86.545,86.54,86.54,13800000.0
2009-11-27 23:11:00,86.545,86.555,86.545,86.555,59300000.0
2009-11-27 23:12:00,86.555,86.555,86.555,86.555,7000000.0
2009-11-27 23:13:00,86.555,86.555,86.55,86.55,70100000.0
2009-11-27 23:14:00,86.55,86.55,86.51,86.515,147200000.0
2009-11-27 23:15:00,86.51,86.525,86.505,86.505,18800000.0
2009-11-27 23:16:00,86.505,86.52,86.505,86.505,19400000.0
2009-11-27 23:17:00,86.505,86.505,86.46,86.46,273400000.0
2009-11-27 23:18:00,86.46,86.46,86.415,86.435,182300000.0
2009-11-27 23:19:00,86.435,86.485,86.435,86.47,88900000.0
2009-11-27 23:20:00,86.475,86.475,86.465,86.47,97100000.0
2009-11-27 23:21:00,86.47,86.47,86.47,86.47,53900000.0
2009-11-27 23:22:00,86.475,86.48,86.465,86.47,139300000.0
2009-11-27 23:23:00,86.475,86.48,86.465,86.475,60900000.0
2009-11-27 23:24:00,86.47,86.475,86.465,86.465,110200000.0
2009-11-27 23:25:00,86.465,86.475,86.465,86.475,45200000.0
2009-11-27 23:26:00,86.47,86.48,86.47,86.48,32900000.0
2009-11-27 23:27:00,86.47,86.485,86.465,86.475,74400000.0
2009-11-27 23:28:00,86.475,86.48,86.47,86.475,86100000.0
2009-11-27 23:29:00,86.48,86.5,86.475,86.495,30900000.0
2009-11-27 23:30:00,86.51,86.515,86.485,86.5,95700000.0
2009-11-27 23:31:00,86.495,86.5,86.49,86.495,41000000.0
2009-11-27 23:32:00,86.495,86.5,86.48,86.495,53600000.0
2009-11-27 23:33:00,86.495,86.495,86.455,86.47,29600000.0
2009-11-27 23:34:00,86.47,86.505,86.465,86.495,29600000.0
2009-11-27 23:35:00,86.485,86.5,86.445,86.45,31800000.0
2009-11-27 23:36:00,86.45,86.45,86.445,86.45,26400000.0
2009-11-27 23:37:00,86.445,86.45,86.42,86.43,36200000.0
2009-11-27 23:38:00,86.425,86.445,86.425,86.445,13600000.0
2009-11-27 23:39:00,86.445,86.445,86.42,86.425,22600000.0
2009-11-27 23:40:00,86.425,86.43,86.425,86.425,24200000.0
2009-11-27 23:41:00,86.425,86.445,86.425,86.445,9000000.0
2009-11-27 23:42:00,86.41,86.415,86.4,86.405,52400000.0
2009-11-27 23:43:00,86.41,86.41,86.41,86.41,26400000.0
2009-11-27 23:44:00,86.41,86.435,86.4,86.41,51600000.0
2009-11-27 23:45:00,86.415,86.44,86.405,86.44,74400000.0
2009-11-27 23:46:00,86.43,86.44,86.41,86.41,51000000.0
2009-11-27 23:47:00,86.405,86.41,86.395,86.41,46400000.0
2009-11-27 23:48:00,86.41,86.43,86.41,86.42,47700000.0
2009-11-27 23:49:00,86.425,86.425,86.4,86.4,18400000.0
2009-11-27 23:50:00,86.4,86.4,86.365,86.365,31000000.0
2009-11-27 23:51:00,86.38,86.385,86.345,86.355,45200000.0
2009-11-27 23:52:00,86.355,86.395,86.35,86.395,33200000.0
2009-11-27 23:53:00,86.405,86.405,86.395,86.4,15000000.0
2009-11-27 23:54:00,86.395,86.4,86.395,86.395,5600000.0
2009-11-27 23:55:00,86.395,86.395,86.395,86.395,7400000.0
2009-11-27 23:56:00,86.395,86.4,86.39,86.4,17600000.0
2009-11-27 23:57:00,86.4,86.4,86.4,86.4,15000000.0
2009-11-27 23:58:00,86.4,86.45,86.4,86.45,37800000.0
2009-11-27 23:59:00,86.45,86.52,86.45,86.52,12600000.0
2009-11-30 00:00:00,86.605,86.665,86.585,86.595,45600000.0
2009-11-30 00:01:00,86.59,86.755,86.585,86.72,52000000.0
2009-11-30 00:02:00,86.72,86.79,86.72,86.79,30000000.0
2009-11-30 00:03:00,86.79,86.85,86.79,86.85,32000000.0
2009-11-30 00:04:00,86.85,86.855,86.84,86.855,30500000.0
2009-11-30 00:05:00,86.855,86.955,86.855,86.955,51200000.0
2009-11-30 00:06:00,86.95,86.955,86.905,86.915,32800000.0
2009-11-30 00:07:00,86.905,86.935,86.905,86.935,36800000.0
2009-11-30 00:08:00,86.935,86.935,86.935,86.935,1000000.0
2009-11-30 00:09:00,86.95,86.965,86.945,86.965,43600000.0
2009-11-30 00:10:00,86.96,87.025,86.955,86.99,69700000.0
2009-11-30 00:11:00,86.99,87.005,86.87,86.915,83700000.0
2009-11-30 00:12:00,86.9,86.9,86.82,86.82,56800000.0
2009-11-30 00:13:00,86.825,86.825,86.825,86.825,7000000.0
2009-11-30 00:14:00,86.825,86.825,86.725,86.725,37600000.0
2009-11-30 00:15:00,86.75,86.76,86.75,86.76,6000000.0
2009-11-30 00:16:00,86.755,86.785,86.695,86.7,47000000.0
2009-11-30 00:17:00,86.7,86.7,86.7,86.7,8000000.0
2009-11-30 00:18:00,86.695,86.695,86.695,86.695,16000000.0
2009-11-30 00:19:00,86.695,86.695,86.65,86.665,17000000.0
2009-11-30 00:20:00,86.665,86.665,86.6,86.62,42000000.0
2009-11-30 00:21:00,86.615,86.615,86.58,86.58,23000000.0
2009-11-30 00:22:00,86.58,86.58,86.405,86.44,94800000.0
2009-11-30 00:23:00,86.435,86.445,86.36,86.415,142200000.0
2009-11-30 00:24:00,86.415,86.425,86.365,86.4,86200000.0
2009-11-30 00:25:00,86.405,86.555,86.405,86.535,129400000.0
2009-11-30 00:26:00,86.52,86.725,86.52,86.72,71800000.0
2009-11-30 00:27:00,86.72,86.77,86.705,86.77,60000000.0
2009-11-30 00:28:00,86.78,86.78,86.475,86.56,106200000.0
2009-11-30 00:29:00,86.56,86.56,86.56,86.56,3000000.0
2009-11-30 00:30:00,86.55,86.55,86.54,86.55,26000000.0
2009-11-30 00:31:00,86.545,86.56,86.535,86.535,15200000.0
2009-11-30 00:32:00,86.535,86.57,86.535,86.555,31000000.0
2009-11-30 00:33:00,86.555,86.595,86.555,86.595,36000000.0
2009-11-30 00:34:00,86.59,86.59,86.59,86.59,1000000.0
2009-11-30 00:35:00,86.585,86.59,86.585,86.59,2000000.0
2009-11-30 00:36:00,86.585,86.595,86.585,86.59,9600000.0
2009-11-30 00:37:00,86.59,86.6,86.585,86.6,10000000.0
2009-11-30 00:38:00,86.605,86.63,86.585,86.595,35000000.0
2009-11-30 00:39:00,86.6,86.6,86.6,86.6,4000000.0
2009-11-30 00:40:00,86.605,86.62,86.605,86.605,5600000.0
2009-11-30 00:41:00,86.615,86.625,86.615,86.625,3000000.0
2009-11-30 00:42:00,86.625,86.63,86.585,86.605,30100000.0
2009-11-30 00:43:00,86.605,86.605,86.605,86.605,1000000.0
2009-11-30 00:44:00,86.605,86.605,86.605,86.605,11000000.0
2009-11-30 00:45:00,86.605,86.615,86.605,86.615,11400000.0
2009-11-30 00:46:00,86.615,86.615,86.615,86.615,1600000.0
2009-11-30 00:47:00,86.615,86.7,86.615,86.675,31100000.0
2009-11-30 00:48:00,86.665,86.675,86.61,86.635,17000000.0
2009-11-30 00:49:00,86.635,86.645,86.605,86.625,22200000.0
2009-11-30 00:50:00,86.615,86.63,86.565,86.565,28000000.0
2009-11-30 00:51:00,86.575,86.59,86.575,86.575,7600000.0
2009-11-30 00:52:00,86.575,86.575,86.54,86.545,39600000.0
2009-11-30 00:53:00,86.545,86.55,86.525,86.55,15600000.0
2009-11-30 00:54:00,86.55,86.585,86.55,86.58,11000000.0
2009-11-30 00:55:00,86.585,86.585,86.545,86.56,17300000.0
2009-11-30 00:56:00,86.555,86.56,86.5,86.525,36600000.0
2009-11-30 00:57:00,86.525,86.55,86.525,86.545,40200000.0
2009-11-30 00:58:00,86.545,86.575,86.54,86.575,32100000.0
2009-11-30 00:59:00,86.58,86.58,86.545,86.575,16600000.0
2009-11-30 01:00:00,86.575,86.59,86.545,86.56,199700000.0
2009-11-30 01:01:00,86.56,86.615,86.555,86.605,60900000.0
2009-11-30 01:02:00,86.615,86.615,86.59,86.59,61800000.0
2009-11-30 01:03:00,86.59,86.6,86.585,86.59,61400000.0
2009-11-30 01:04:00,86.59,86.635,86.59,86.635,83400000.0
2009-11-30 01:05:00,86.64,86.735,86.63,86.735,181070000.0
2009-11-30 01:06:00,86.735,86.735,86.705,86.71,100199999.0
2009-11-30 01:07:00,86.71,86.71,86.665,86.665,87400000.0
2009-11-30 01:08:00,86.665,86.665,86.645,86.645,69000000.0
2009-11-30 01:09:00,86.645,86.645,86.585,86.585,115900000.0
2009-11-30 01:10:00,86.585,86.595,86.57,86.575,28000000.0
2009-11-30 01:11:00,86.58,86.58,86.4,86.405,66200000.0
2009-11-30 01:12:00,86.405,86.535,86.385,86.515,223500000.0
2009-11-30 01:13:00,86.52,86.525,86.51,86.515,20800000.0
2009-11-30 01:14:00,86.52,86.53,86.515,86.53,72500000.0
2009-11-30 01:15:00,86.535,86.58,86.535,86.55,217300000.0
2009-11-30 01:16:00,86.55,86.56,86.52,86.52,156200000.0
2009-11-30 01:17:00,86.525,86.55,86.475,86.545,210300000.0
2009-11-30 01:18:00,86.545,86.585,86.535,86.58,255000000.0
2009-11-30 01:19:00,86.58,86.59,86.56,86.58,173600000.0
2009-11-30 01:20:00,86.585,86.605,86.585,86.605,99800000.0
2009-11-30 01:21:00,86.605,86.645,86.6,86.64,122700000.0
2009-11-30 01:22:00,86.64,86.665,86.62,86.63,327400000.0
2009-11-30 01:23:00,86.63,86.665,86.63,86.665,305200000.0
2009-11-30 01:24:00,86.665,86.675,86.66,86.675,26600000.0
2009-11-30 01:25:00,86.675,86.675,86.675,86.675,16100000.0
2009-11-30 01:26:00,86.675,86.68,86.675,86.675,29200000.0
2009-11-30 01:27:00,86.675,86.68,86.66,86.68,33600000.0
2009-11-30 01:28:00,86.675,86.675,86.59,86.6,71800000.0
2009-11-30 01:29:00,86.6,86.665,86.6,86.66,61000000.0
2009-11-30 01:30:00,86.66,86.71,86.65,86.68,163000000.0
2009-11-30 01:31:00,86.68,86.68,86.665,86.67,120600000.0
2009-11-30 01:32:00,86.665,86.69,86.6,86.69,175600000.0
2009-11-30 01:33:00,86.69,86.735,86.69,86.735,112900000.0
2009-11-30 01:34:00,86.735,86.735,86.735,86.735,17300000.0
2009-11-30 01:35:00,86.735,86.74,86.7,86.71,77700000.0
2009-11-30 01:36:00,86.71,86.71,86.655,86.69,170300000.0
2009-11-30 01:37:00,86.69,86.71,86.69,86.69,267200000.0
2009-11-30 01:38:00,86.69,86.695,86.69,86.695,20000000.0
2009-11-30 01:39:00,86.695,86.695,86.68,86.685,17600000.0
2009-11-30 01:40:00,86.69,86.69,86.69,86.69,6500000.0
2009-11-30 01:41:00,86.685,86.705,86.66,86.705,163900000.0
2009-11-30 01:42:00,86.71,86.72,86.705,86.715,61500000.0
2009-11-30 01:43:00,86.72,86.73,86.72,86.72,51000000.0
2009-11-30 01:44:00,86.72,86.735,86.72,86.735,174900000.0
2009-11-30 01:45:00,86.735,86.735,86.695,86.72,121800000.0
2009-11-30 01:46:00,86.72,86.725,86.72,86.72,113000000.0
2009-11-30 01:47:00,86.72,86.72,86.7,86.7,85600000.0
2009-11-30 01:48:00,86.7,86.72,86.7,86.72,100000000.0
2009-11-30 01:49:00,86.72,86.725,86.715,86.72,76400000.0
2009-11-30 01:50:00,86.72,86.72,86.695,86.695,107000000.0
2009-11-30 01:51:00,86.695,86.7,86.685,86.685,61200000.0
2009-11-30 01:52:00,86.69,86.695,86.68,86.685,177200000.0
2009-11-30 01:53:00,86.68,86.685,86.68,86.68,109700000.0
2009-11-30 01:54:00,86.68,86.695,86.68,86.68,196300000.0
2009-11-30 01:55:00,86.68,86.685,86.68,86.68,289800000.0
2009-11-30 01:56:00,86.675,86.675,86.665,86.67,133200000.0
2009-11-30 01:57:00,86.665,86.675,86.655,86.655,115000000.0
2009-11-30 01:58:00,86.645,86.645,86.61,86.625,215400000.0
2009-11-30 01:59:00,86.62,86.625,86.615,86.625,88100000.0
2009-11-30 02:00:00,86.625,86.63,86.595,86.6,423500000.0
2009-11-30 02:01:00,86.6,86.615,86.54,86.595,635399999.0
2009-11-30 02:02:00,86.595,86.735,86.595,86.73,394600000.0
2009-11-30 02:03:00,86.735,86.735,86.66,86.66,573500000.0
2009-11-30 02:04:00,86.66,86.665,86.63,86.655,441300000.0
2009-11-30 02:05:00,86.655,86.665,86.65,86.65,368200000.0
2009-11-30 02:06:00,86.65,86.65,86.62,86.645,676999999.0
2009-11-30 02:07:00,86.65,86.65,86.605,86.605,175800000.0
2009-11-30 02:08:00,86.605,86.605,86.54,86.55,539600000.0
2009-11-30 02:09:00,86.55,86.595,86.55,86.56,644200003.0
2009-11-30 02:10:00,86.56,86.58,86.56,86.57,387000000.0
2009-11-30 02:11:00,86.575,86.585,86.575,86.585,25600000.0
2009-11-30 02:12:00,86.59,86.61,86.59,86.6,44200000.0
2009-11-30 02:13:00,86.59,86.59,86.525,86.525,622399999.0
2009-11-30 02:14:00,86.52,86.54,86.52,86.54,186800000.0
2009-11-30 02:15:00,86.54,86.565,86.53,86.53,474299999.0
2009-11-30 02:16:00,86.53,86.53,86.49,86.515,561649999.0
2009-11-30 02:17:00,86.515,86.52,86.47,86.52,700150000.0
2009-11-30 02:18:00,86.525,86.545,86.51,86.545,418900000.0
2009-11-30 02:19:00,86.55,86.665,86.55,86.655,858700000.0
2009-11-30 02:20:00,86.655,86.68,86.625,86.665,497100001.0
2009-11-30 02:21:00,86.665,86.685,86.645,86.645,389299998.0
2009-11-30 02:22:00,86.645,86.645,86.575,86.615,579099999.0
2009-11-30 02:23:00,86.615,86.645,86.605,86.64,756500000.0
2009-11-30 02:24:00,86.635,86.635,86.62,86.62,355600001.0
2009-11-30 02:25:00,86.625,86.65,86.625,86.65,297900000.0
2009-11-30 02:26:00,86.65,86.66,86.64,86.64,403099997.0
2009-11-30 02:27:00,86.65,86.655,86.645,86.65,326500000.0
2009-11-30 02:28:00,86.65,86.65,86.63,86.63,745700001.0
2009-11-30 02:29:00,86.63,86.63,86.62,86.62,528300001.0
2009-11-30 02:30:00,86.62,86.63,86.615,86.62,713800004.0
2009-11-30 02:31:00,86.615,86.625,86.615,86.62,179000000.0
2009-11-30 02:32:00,86.615,86.615,86.61,86.61,156700000.0
2009-11-30 02:33:00,86.61,86.66,86.61,86.645,387100001.0
2009-11-30 02:34:00,86.645,86.655,86.645,86.655,227300000.0
2009-11-30 02:35:00,86.655,86.665,86.63,86.63,516200000.0
2009-11-30 02:36:00,86.63,86.64,86.63,86.64,287300000.0
2009-11-30 02:37:00,86.64,86.665,86.63,86.655,378400000.0
2009-11-30 02:38:00,86.655,86.665,86.63,86.645,685600000.0
2009-11-30 02:39:00,86.645,86.645,86.625,86.63,405300001.0
2009-11-30 02:40:00,86.63,86.645,86.625,86.645,218100000.0
2009-11-30 02:41:00,86.645,86.655,86.635,86.645,323000000.0
2009-11-30 02:42:00,86.655,86.67,86.65,86.655,484700000.0
2009-11-30 02:43:00,86.655,86.66,86.655,86.66,162000000.0
2009-11-30 02:44:00,86.665,86.665,86.66,86.66,68300000.0
2009-11-30 02:45:00,86.66,86.665,86.635,86.635,387300000.0
2009-11-30 02:46:00,86.635,86.635,86.625,86.625,247400001.0
2009-11-30 02:47:00,86.625,86.65,86.625,86.65,316100000.0
2009-11-30 02:48:00,86.65,86.655,86.65,86.65,61900000.0
2009-11-30 02:49:00,86.65,86.65,86.64,86.64,230400000.0
2009-11-30 02:50:00,86.64,86.645,86.625,86.625,339699999.0
2009-11-30 02:51:00,86.63,86.715,86.625,86.695,772500000.0
2009-11-30 02:52:00,86.69,86.73,86.69,86.71,379499999.0
2009-11-30 02:53:00,86.715,86.735,86.71,86.725,593100000.0
2009-11-30 02:54:00,86.73,86.765,86.71,86.755,862300001.0
2009-11-30 02:55:00,86.775,86.775,86.735,86.765,1017300003.0
2009-11-30 02:56:00,86.765,86.775,86.745,86.765,613199999.0
2009-11-30 02:57:00,86.77,86.79,86.77,86.785,681200002.0
2009-11-30 02:58:00,86.785,86.84,86.785,86.84,564200000.0
2009-11-30 02:59:00,86.84,86.84,86.775,86.79,944600001.0
2009-11-30 03:00:00,86.795,86.825,86.795,86.805,453599999.0
2009-11-30 03:01:00,86.81,86.81,86.795,86.805,936000005.0
2009-11-30 03:02:00,86.805,86.83,86.805,86.815,916200002.0
2009-11-30 03:03:00,86.815,86.815,86.795,86.8,1132399999.0
2009-11-30 03:04:00,86.8,86.805,86.78,86.78,405100000.0
2009-11-30 03:05:00,86.78,86.795,86.775,86.775,831099999.0
2009-11-30 03:06:00,86.77,86.775,86.755,86.765,642800002.0
2009-11-30 03:07:00,86.775,86.775,86.755,86.755,535400000.0
2009-11-30 03:08:00,86.755,86.765,86.75,86.75,684500003.0
2009-11-30 03:09:00,86.75,86.77,86.745,86.77,741000007.0
2009-11-30 03:10:00,86.765,86.77,86.745,86.755,476200000.0
2009-11-30 03:11:00,86.755,86.755,86.745,86.75,655900005.0
2009-11-30 03:12:00,86.755,86.76,86.75,86.755,358800000.0
2009-11-30 03:13:00,86.75,86.755,86.745,86.75,993200002.0
2009-11-30 03:14:00,86.755,86.775,86.75,86.77,551700002.0
2009-11-30 03:15:00,86.77,86.795,86.76,86.785,585000005.0
2009-11-30 03:16:00,86.785,86.825,86.785,86.815,412899999.0
2009-11-30 03:17:00,86.815,86.815,86.795,86.795,572600004.0
2009-11-30 03:18:00,86.805,86.81,86.8,86.805,637699999.0
2009-11-30 03:19:00,86.805,86.815,86.795,86.8,446400000.0
2009-11-30 03:20:00,86.8,86.8,86.78,86.785,701300006.0
2009-11-30 03:21:00,86.78,86.805,86.78,86.785,583500004.0
2009-11-30 03:22:00,86.785,86.825,86.785,86.82,560400002.0
2009-11-30 03:23:00,86.815,86.82,86.79,86.795,488400000.0
2009-11-30 03:24:00,86.795,86.795,86.77,86.78,391000000.0
2009-11-30 03:25:00,86.78,86.785,86.765,86.765,317800001.0
2009-11-30 03:26:00,86.77,86.77,86.76,86.765,331100005.0
2009-11-30 03:27:00,86.77,86.775,86.765,86.765,348100007.0
2009-11-30 03:28:00,86.765,86.79,86.76,86.79,240699999.0
2009-11-30 03:29:00,86.79,86.805,86.785,86.8,321500000.0
2009-11-30 03:30:00,86.8,86.81,86.795,86.805,465500000.0
2009-11-30 03:31:00,86.805,86.835,86.795,86.83,393900000.0
2009-11-30 03:32:00,86.83,86.85,86.83,86.835,382900000.0
2009-11-30 03:33:00,86.835,86.835,86.82,86.825,459699999.0
2009-11-30 03:34:00,86.825,86.825,86.81,86.81,646599997.0
2009-11-30 03:35:00,86.81,86.825,86.8,86.815,324800000.0
2009-11-30 03:36:00,86.815,86.82,86.795,86.795,454500003.0
2009-11-30 03:37:00,86.795,86.805,86.795,86.805,543200003.0
2009-11-30 03:38:00,86.805,86.83,86.795,86.825,525500001.0
2009-11-30 03:39:00,86.83,86.83,86.795,86.8,670099997.0
2009-11-30 03:40:00,86.8,86.81,86.8,86.805,286800001.0
2009-11-30 03:41:00,86.805,86.81,86.805,86.805,190300000.0
2009-11-30 03:42:00,86.805,86.805,86.795,86.8,346100000.0
2009-11-30 03:43:00,86.8,86.8,86.795,86.795,169700000.0
2009-11-30 03:44:00,86.795,86.795,86.78,86.785,416800000.0
2009-11-30 03:45:00,86.785,86.785,86.775,86.775,759200009.0
2009-11-30 03:46:00,86.775,86.785,86.77,86.775,829499998.0
2009-11-30 03:47:00,86.775,86.775,86.775,86.775,416900000.0
2009-11-30 03:48:00,86.77,86.775,86.735,86.745,553800000.0
2009-11-30 03:49:00,86.745,86.745,86.735,86.735,381000000.0
2009-11-30 03:50:00,86.73,86.735,86.71,86.73,531099999.0
2009-11-30 03:51:00,86.73,86.77,86.73,86.75,76400000.0
2009-11-30 03:52:00,86.75,86.76,86.75,86.75,49600000.0
2009-11-30 03:53:00,86.755,86.78,86.755,86.77,100500000.0
2009-11-30 03:54:00,86.775,86.795,86.775,86.795,120300000.0
2009-11-30 03:55:00,86.79,86.795,86.765,86.77,114500000.0
2009-11-30 03:56:00,86.77,86.77,86.76,86.765,97100000.0
2009-11-30 03:57:00,86.76,86.76,86.75,86.755,28900000.0
2009-11-30 03:58:00,86.755,86.76,86.745,86.75,111000000.0
2009-11-30 03:59:00,86.755,86.785,86.755,86.785,82400000.0
2009-11-30 04:00:00,86.78,86.78,86.74,86.74,364300004.0
2009-11-30 04:01:00,86.74,86.74,86.705,86.725,240800000.0
2009-11-30 04:02:00,86.725,86.725,86.7,86.7,59900000.0
2009-11-30 04:03:00,86.705,86.72,86.695,86.72,96400000.0
2009-11-30 04:04:00,86.72,86.73,86.715,86.73,130099999.0
2009-11-30 04:05:00,86.725,86.73,86.715,86.725,411000005.0
2009-11-30 04:06:00,86.725,86.74,86.725,86.74,342200000.0
2009-11-30 04:07:00,86.735,86.76,86.735,86.76,66600000.0
2009-11-30 04:08:00,86.755,86.755,86.745,86.75,43900000.0
2009-11-30 04:09:00,86.745,86.755,86.74,86.755,92900000.0
2009-11-30 04:10:00,86.76,86.76,86.74,86.74,146600001.0
2009-11-30 04:11:00,86.74,86.74,86.735,86.74,118900003.0
2009-11-30 04:12:00,86.74,86.74,86.735,86.735,80600000.0
2009-11-30 04:13:00,86.735,86.735,86.72,86.72,299599998.0
2009-11-30 04:14:00,86.72,86.73,86.715,86.725,91700001.0
2009-11-30 04:15:00,86.72,86.725,86.72,86.72,27700000.0
2009-11-30 04:16:00,86.72,86.72,86.715,86.715,20600000.0
2009-11-30 04:17:00,86.715,86.72,86.715,86.72,52800000.0
2009-11-30 04:18:00,86.72,86.725,86.72,86.72,22000000.0
2009-11-30 04:19:00,86.72,86.72,86.715,86.715,164800000.0
2009-11-30 04:20:00,86.715,86.725,86.715,86.725,42500000.0
2009-11-30 04:21:00,86.73,86.73,86.73,86.73,23400000.0
2009-11-30 04:22:00,86.73,86.73,86.725,86.73,78300000.0
2009-11-30 04:23:00,86.73,86.73,86.72,86.725,94300000.0
2009-11-30 04:24:00,86.72,86.74,86.72,86.735,73000000.0
2009-11-30 04:25:00,86.73,86.74,86.73,86.74,48700000.0
2009-11-30 04:26:00,86.75,86.755,86.69,86.69,212199998.0
2009-11-30 04:27:00,86.69,86.695,86.67,86.69,235300000.0
2009-11-30 04:28:00,86.69,86.69,86.68,86.685,63500000.0
2009-11-30 04:29:00,86.685,86.685,86.68,86.685,27400000.0
2009-11-30 04:30:00,86.68,86.7,86.68,86.7,94000000.0
2009-11-30 04:31:00,86.7,86.705,86.7,86.705,8000000.0
2009-11-30 04:32:00,86.705,86.705,86.68,86.68,281000001.0
2009-11-30 04:33:00,86.675,86.675,86.64,86.64,504100000.0
2009-11-30 04:34:00,86.64,86.695,86.615,86.68,427000000.0
2009-11-30 04:35:00,86.68,86.69,86.66,86.665,120100000.0
2009-11-30 04:36:00,86.665,86.665,86.66,86.665,14800000.0
2009-11-30 04:37:00,86.665,86.72,86.665,86.69,85899999.0
2009-11-30 04:38:00,86.685,86.7,86.675,86.7,234599999.0
2009-11-30 04:39:00,86.7,86.72,86.675,86.715,176700000.0
2009-11-30 04:40:00,86.715,86.725,86.71,86.72,153200000.0
2009-11-30 04:41:00,86.715,86.755,86.69,86.75,227500000.0
2009-11-30 04:42:00,86.75,86.75,86.72,86.73,608099999.0
2009-11-30 04:43:00,86.73,86.74,86.72,86.725,754799999.0
2009-11-30 04:44:00,86.725,86.735,86.725,86.735,257600000.0
2009-11-30 04:45:00,86.735,86.735,86.73,86.73,112500000.0
2009-11-30 04:46:00,86.735,86.735,86.73,86.735,417100000.0
2009-11-30 04:47:00,86.735,86.75,86.73,86.73,170400000.0
2009-11-30 04:48:00,86.73,86.765,86.73,86.75,80600000.0
2009-11-30 04:49:00,86.745,86.765,86.74,86.765,93100000.0
2009-11-30 04:50:00,86.76,86.765,86.755,86.765,35400000.0
2009-11-30 04:51:00,86.765,86.77,86.76,86.77,33200000.0
2009-11-30 04:52:00,86.765,86.765,86.76,86.765,322899988.0
2009-11-30 04:53:00,86.76,86.77,86.76,86.765,591799991.0
2009-11-30 04:54:00,86.765,86.77,86.765,86.77,63400000.0
2009-11-30 04:55:00,86.77,86.775,86.77,86.775,22700000.0
2009-11-30 04:56:00,86.775,86.775,86.77,86.77,120400000.0
2009-11-30 04:57:00,86.77,86.77,86.76,86.765,109700000.0
2009-11-30 04:58:00,86.76,86.765,86.725,86.725,249600000.0
2009-11-30 04:59:00,86.725,86.725,86.71,86.71,222600000.0
2009-11-30 05:00:00,86.71,86.71,86.71,86.71,10200000.0
2009-11-30 05:01:00,86.72,86.745,86.715,86.74,95500000.0
2009-11-30 05:02:00,86.735,86.75,86.73,86.745,123300000.0
2009-11-30 05:03:00,86.745,86.75,86.735,86.745,153999998.0
2009-11-30 05:04:00,86.745,86.745,86.745,86.745,46700000.0
2009-11-30 05:05:00,86.74,86.76,86.74,86.75,42300000.0
2009-11-30 05:06:00,86.75,86.76,86.75,86.755,29400000.0
2009-11-30 05:07:00,86.755,86.755,86.75,86.755,42200000.0
2009-11-30 05:08:00,86.755,86.755,86.74,86.745,38200000.0
2009-11-30 05:09:00,86.745,86.745,86.74,86.74,4500000.0
2009-11-30 05:10:00,86.75,86.755,86.695,86.695,314900000.0
2009-11-30 05:11:00,86.695,86.715,86.695,86.71,334200000.0
2009-11-30 05:12:00,86.705,86.705,86.645,86.65,324100000.0
2009-11-30 05:13:00,86.655,86.665,86.655,86.665,41400000.0
2009-11-30 05:14:00,86.665,86.675,86.665,86.67,48700000.0
2009-11-30 05:15:00,86.68,86.685,86.655,86.66,409200005.0
2009-11-30 05:16:00,86.655,86.66,86.635,86.64,156000000.0
2009-11-30 05:17:00,86.645,86.65,86.625,86.625,143900000.0
2009-11-30 05:18:00,86.625,86.645,86.625,86.64,338600000.0
2009-11-30 05:19:00,86.64,86.64,86.63,86.64,71900000.0
2009-11-30 05:20:00,86.645,86.645,86.64,86.64,4000000.0
2009-11-30 05:21:00,86.64,86.645,86.64,86.645,29300000.0
2009-11-30 05:22:00,86.65,86.66,86.645,86.655,110100000.0
2009-11-30 05:23:00,86.66,86.66,86.65,86.65,77300000.0
2009-11-30 05:24:00,86.655,86.655,86.62,86.62,80900000.0
2009-11-30 05:25:00,86.62,86.635,86.61,86.61,122800000.0
2009-11-30 05:26:00,86.61,86.62,86.605,86.615,143400001.0
2009-11-30 05:27:00,86.62,86.625,86.615,86.625,49100000.0
2009-11-30 05:28:00,86.63,86.63,86.62,86.625,53900000.0
2009-11-30 05:29:00,86.625,86.625,86.625,86.625,106300000.0
2009-11-30 05:30:00,86.625,86.68,86.62,86.665,247799999.0
2009-11-30 05:31:00,86.665,86.67,86.665,86.67,66600000.0
2009-11-30 05:32:00,86.67,86.69,86.665,86.68,155500000.0
2009-11-30 05:33:00,86.68,86.69,86.68,86.685,39100000.0
2009-11-30 05:34:00,86.685,86.69,86.68,86.68,71600000.0
2009-11-30 05:35:00,86.68,86.685,86.67,86.675,79200000.0
2009-11-30 05:36:00,86.675,86.675,86.665,86.665,85200000.0
2009-11-30 05:37:00,86.665,86.665,86.655,86.665,128800002.0
2009-11-30 05:38:00,86.665,86.67,86.655,86.66,207800001.0
2009-11-30 05:39:00,86.665,86.665,86.655,86.655,280600000.0
2009-11-30 05:40:00,86.66,86.68,86.66,86.68,321200003.0
2009-11-30 05:41:00,86.675,86.68,86.675,86.68,18900000.0
2009-11-30 05:42:00,86.68,86.685,86.68,86.68,17700000.0
2009-11-30 05:43:00,86.685,86.725,86.68,86.705,160400000.0
2009-11-30 05:44:00,86.705,86.705,86.69,86.69,92000000.0
2009-11-30 05:45:00,86.69,86.78,86.685,86.76,501300000.0
2009-11-30 05:46:00,86.76,86.76,86.735,86.74,333300001.0
2009-11-30 05:47:00,86.745,86.755,86.74,86.74,243700000.0
2009-11-30 05:48:00,86.74,86.74,86.735,86.74,228000000.0
2009-11-30 05:49:00,86.74,86.74,86.705,86.705,254000000.0
2009-11-30 05:50:00,86.705,86.705,86.7,86.705,349800004.0
2009-11-30 05:51:00,86.705,86.705,86.7,86.705,87900000.0
2009-11-30 05:52:00,86.705,86.705,86.7,86.705,130599999.0
2009-11-30 05:53:00,86.705,86.705,86.685,86.685,257400000.0
2009-11-30 05:54:00,86.685,86.7,86.665,86.69,408400000.0
2009-11-30 05:55:00,86.685,86.695,86.685,86.695,206400000.0
2009-11-30 05:56:00,86.69,86.69,86.69,86.69,47200000.0
2009-11-30 05:57:00,86.69,86.695,86.66,86.665,518799998.0
2009-11-30 05:58:00,86.665,86.665,86.655,86.665,744599995.0
2009-11-30 05:59:00,86.665,86.67,86.655,86.655,617600003.0
2009-11-30 06:00:00,86.655,86.66,86.65,86.655,436600002.0
2009-11-30 06:01:00,86.65,86.65,86.625,86.635,857900003.0
2009-11-30 06:02:00,86.635,86.635,86.59,86.62,562600000.0
2009-11-30 06:03:00,86.62,86.64,86.62,86.63,596399998.0
2009-11-30 06:04:00,86.635,86.66,86.635,86.65,532499998.0
2009-11-30 06:05:00,86.65,86.67,86.645,86.665,369700000.0
2009-11-30 06:06:00,86.665,86.69,86.645,86.655,332700001.0
2009-11-30 06:07:00,86.655,86.655,86.645,86.655,218700000.0
2009-11-30 06:08:00,86.655,86.655,86.64,86.645,188699997.0
2009-11-30 06:09:00,86.645,86.645,86.64,86.645,247499999.0
2009-11-30 06:10:00,86.645,86.645,86.625,86.63,466200006.0
2009-11-30 06:11:00,86.63,86.64,86.625,86.63,546599992.0
2009-11-30 06:12:00,86.63,86.635,86.615,86.615,322399997.0
2009-11-30 06:13:00,86.615,86.615,86.585,86.6,764900004.0
2009-11-30 06:14:00,86.6,86.615,86.595,86.605,398999996.0
2009-11-30 06:15:00,86.605,86.61,86.605,86.605,64400000.0
2009-11-30 06:16:00,86.605,86.61,86.605,86.61,114200000.0
2009-11-30 06:17:00,86.605,86.61,86.605,86.605,72400000.0
2009-11-30 06:18:00,86.605,86.605,86.59,86.595,297600000.0
2009-11-30 06:19:00,86.595,86.595,86.59,86.595,32800000.0
2009-11-30 06:20:00,86.595,86.6,86.595,86.6,27200000.0
2009-11-30 06:21:00,86.595,86.6,86.57,86.57,217500000.0
2009-11-30 06:22:00,86.57,86.585,86.55,86.57,461399999.0
2009-11-30 06:23:00,86.58,86.6,86.58,86.59,165600000.0
2009-11-30 06:24:00,86.595,86.595,86.565,86.565,291700000.0
2009-11-30 06:25:00,86.57,86.58,86.55,86.575,245100002.0
2009-11-30 06:26:00,86.575,86.575,86.57,86.575,42400000.0
2009-11-30 06:27:00,86.575,86.59,86.575,86.59,108600000.0
2009-11-30 06:28:00,86.59,86.59,86.52,86.525,398400000.0
2009-11-30 06:29:00,86.525,86.53,86.48,86.495,402400000.0
2009-11-30 06:30:00,86.495,86.53,86.495,86.51,541500002.0
2009-11-30 06:31:00,86.51,86.51,86.45,86.45,334400002.0
2009-11-30 06:32:00,86.45,86.455,86.425,86.425,593500001.0
2009-11-30 06:33:00,86.425,86.445,86.355,86.445,612500002.0
2009-11-30 06:34:00,86.445,86.455,86.44,86.44,78700000.0
2009-11-30 06:35:00,86.44,86.46,86.44,86.46,75200000.0
2009-11-30 06:36:00,86.465,86.47,86.44,86.445,126400000.0
2009-11-30 06:37:00,86.445,86.455,86.445,86.455,42200000.0
2009-11-30 06:38:00,86.455,86.485,86.44,86.45,172700000.0
2009-11-30 06:39:00,86.45,86.46,86.44,86.44,42000000.0
2009-11-30 06:40:00,86.44,86.44,86.41,86.415,67500000.0
2009-11-30 06:41:00,86.415,86.42,86.405,86.415,518100000.0
2009-11-30 06:42:00,86.415,86.42,86.395,86.395,230600000.0
2009-11-30 06:43:00,86.395,86.395,86.355,86.355,199700000.0
2009-11-30 06:44:00,86.36,86.37,86.345,86.345,68100000.0
2009-11-30 06:45:00,86.34,86.365,86.33,86.365,185500000.0
2009-11-30 06:46:00,86.365,86.37,86.335,86.345,119000000.0
2009-11-30 06:47:00,86.345,86.345,86.315,86.32,224800000.0
2009-11-30 06:48:00,86.32,86.355,86.315,86.355,208799998.0
2009-11-30 06:49:00,86.355,86.36,86.355,86.355,40400000.0
2009-11-30 06:50:00,86.35,86.36,86.345,86.355,105200000.0
2009-11-30 06:51:00,86.36,86.36,86.32,86.34,104000001.0
2009-11-30 06:52:00,86.34,86.355,86.335,86.35,185100000.0
2009-11-30 06:53:00,86.35,86.355,86.35,86.355,55900000.0
2009-11-30 06:54:00,86.355,86.36,86.355,86.36,60700000.0
2009-11-30 06:55:00,86.36,86.36,86.34,86.34,117500000.0
2009-11-30 06:56:00,86.34,86.35,86.33,86.35,94000000.0
2009-11-30 06:57:00,86.35,86.36,86.345,86.35,252200000.0
2009-11-30 06:58:00,86.35,86.36,86.35,86.35,107100000.0
2009-11-30 06:59:00,86.35,86.35,86.33,86.335,80000000.0
2009-11-30 07:00:00,86.34,86.34,86.335,86.335,177500000.0
2009-11-30 07:01:00,86.34,86.345,86.33,86.34,159799999.0
2009-11-30 07:02:00,86.345,86.355,86.34,86.345,167600000.0
2009-11-30 07:03:00,86.355,86.36,86.345,86.355,132400001.0
2009-11-30 07:04:00,86.355,86.39,86.35,86.37,376400000.0
2009-11-30 07:05:00,86.37,86.39,86.365,86.38,313700000.0
2009-11-30 07:06:00,86.38,86.39,86.38,86.385,331000000.0
2009-11-30 07:07:00,86.385,86.415,86.385,86.405,487200003.0
2009-11-30 07:08:00,86.405,86.405,86.365,86.39,505500000.0
2009-11-30 07:09:00,86.39,86.425,86.39,86.405,654200001.0
2009-11-30 07:10:00,86.405,86.435,86.38,86.425,444099999.0
2009-11-30 07:11:00,86.425,86.445,86.405,86.42,873100004.0
2009-11-30 07:12:00,86.42,86.47,86.42,86.455,691600003.0
2009-11-30 07:13:00,86.455,86.455,86.43,86.43,299700000.0
2009-11-30 07:14:00,86.43,86.43,86.395,86.405,402600000.0
2009-11-30 07:15:00,86.405,86.405,86.365,86.37,339100000.0
2009-11-30 07:16:00,86.375,86.375,86.31,86.315,387400001.0
2009-11-30 07:17:00,86.315,86.315,86.23,86.235,1005400008.0
2009-11-30 07:18:00,86.235,86.26,86.235,86.255,634700000.0
2009-11-30 07:19:00,86.255,86.3,86.255,86.3,753200001.0
2009-11-30 07:20:00,86.295,86.3,86.245,86.25,293499999.0
2009-11-30 07:21:00,86.255,86.265,86.245,86.245,499099998.0
2009-11-30 07:22:00,86.245,86.27,86.215,86.215,658800000.0
2009-11-30 07:23:00,86.215,86.225,86.13,86.13,1129499999.0
2009-11-30 07:24:00,86.13,86.18,86.085,86.175,915600002.0
2009-11-30 07:25:00,86.17,86.185,86.15,86.185,495500000.0
2009-11-30 07:26:00,86.185,86.225,86.185,86.215,502400000.0
2009-11-30 07:27:00,86.215,86.225,86.2,86.2,686200000.0
2009-11-30 07:28:00,86.205,86.21,86.175,86.175,578100001.0
2009-11-30 07:29:00,86.175,86.175,86.105,86.14,496799998.0
2009-11-30 07:30:00,86.14,86.145,86.095,86.105,670800000.0
2009-11-30 07:31:00,86.1,86.1,86.03,86.04,758300001.0
2009-11-30 07:32:00,86.04,86.125,86.025,86.125,1152799992.0
2009-11-30 07:33:00,86.12,86.125,86.09,86.1,473600001.0
2009-11-30 07:34:00,86.09,86.14,86.09,86.13,611699991.0
2009-11-30 07:35:00,86.13,86.135,86.12,86.13,428900002.0
2009-11-30 07:36:00,86.13,86.135,86.095,86.115,459500001.0
2009-11-30 07:37:00,86.115,86.13,86.105,86.13,404600000.0
2009-11-30 07:38:00,86.12,86.13,86.105,86.12,378300000.0
2009-11-30 07:39:00,86.12,86.12,86.11,86.115,403600000.0
2009-11-30 07:40:00,86.12,86.13,86.115,86.13,434000001.0
2009-11-30 07:41:00,86.125,86.125,86.11,86.12,609299999.0
2009-11-30 07:42:00,86.12,86.185,86.12,86.18,773600000.0
2009-11-30 07:43:00,86.18,86.24,86.18,86.24,854400003.0
2009-11-30 07:44:00,86.24,86.24,86.195,86.195,710100000.0
2009-11-30 07:45:00,86.19,86.195,86.17,86.175,798099999.0
2009-11-30 07:46:00,86.185,86.19,86.165,86.19,801099997.0
2009-11-30 07:47:00,86.185,86.24,86.185,86.24,253900000.0
2009-11-30 07:48:00,86.245,86.275,86.24,86.27,913500002.0
2009-11-30 07:49:00,86.265,86.27,86.245,86.25,604499997.0
2009-11-30 07:50:00,86.25,86.265,86.25,86.255,1021799997.0
2009-11-30 07:51:00,86.255,86.265,86.25,86.255,916100006.0
2009-11-30 07:52:00,86.255,86.265,86.225,86.235,633999999.0
2009-11-30 07:53:00,86.235,86.235,86.185,86.185,806600001.0
2009-11-30 07:54:00,86.185,86.22,86.18,86.215,792799999.0
2009-11-30 07:55:00,86.215,86.215,86.19,86.195,840300001.0
2009-11-30 07:56:00,86.195,86.195,86.195,86.195,388400000.0
2009-11-30 07:57:00,86.195,86.215,86.18,86.215,580299997.0
2009-11-30 07:58:00,86.215,86.245,86.215,86.235,777700001.0
2009-11-30 07:59:00,86.235,86.235,86.21,86.215,631899997.0
2009-11-30 08:00:00,86.215,86.23,86.21,86.215,786500000.0
2009-11-30 08:01:00,86.215,86.22,86.19,86.22,556000003.0
2009-11-30 08:02:00,86.215,86.26,86.215,86.25,711700001.0
2009-11-30 08:03:00,86.25,86.265,86.235,86.255,598799998.0
2009-11-30 08:04:00,86.255,86.255,86.25,86.255,155400000.0
2009-11-30 08:05:00,86.255,86.27,86.215,86.255,739500002.0
2009-11-30 08:06:00,86.245,86.245,86.235,86.24,342500000.0
2009-11-30 08:07:00,86.24,86.255,86.225,86.25,685400000.0
2009-11-30 08:08:00,86.25,86.27,86.25,86.27,445000000.0
2009-11-30 08:09:00,86.27,86.27,86.26,86.26,80600000.0
2009-11-30 08:10:00,86.26,86.29,86.26,86.275,438599999.0
2009-11-30 08:11:00,86.28,86.28,86.265,86.275,626199998.0
2009-11-30 08:12:00,86.275,86.275,86.26,86.26,61400000.0
2009-11-30 08:13:00,86.255,86.26,86.24,86.25,408999999.0
2009-11-30 08:14:00,86.255,86.265,86.25,86.265,151400002.0
2009-11-30 08:15:00,86.265,86.27,86.25,86.265,188900002.0
2009-11-30 08:16:00,86.265,86.265,86.25,86.265,124700000.0
2009-11-30 08:17:00,86.26,86.26,86.255,86.255,408400002.0
2009-11-30 08:18:00,86.255,86.26,86.25,86.26,267700000.0
2009-11-30 08:19:00,86.26,86.26,86.22,86.225,277199998.0
2009-11-30 08:20:00,86.225,86.225,86.205,86.205,298500000.0
2009-11-30 08:21:00,86.205,86.205,86.14,86.195,527700000.0
2009-11-30 08:22:00,86.195,86.195,86.185,86.19,362300000.0
2009-11-30 08:23:00,86.19,86.195,86.165,86.165,787800002.0
2009-11-30 08:24:00,86.17,86.175,86.17,86.17,203800000.0
2009-11-30 08:25:00,86.17,86.18,86.165,86.18,715600000.0
2009-11-30 08:26:00,86.185,86.2,86.175,86.195,372000000.0
2009-11-30 08:27:00,86.195,86.205,86.195,86.205,61900000.0
2009-11-30 08:28:00,86.205,86.215,86.2,86.215,392200000.0
2009-11-30 08:29:00,86.215,86.23,86.215,86.22,242600000.0
2009-11-30 08:30:00,86.215,86.25,86.215,86.245,596699999.0
2009-11-30 08:31:00,86.245,86.245,86.235,86.235,76600000.0
2009-11-30 08:32:00,86.24,86.245,86.235,86.24,34200000.0
2009-11-30 08:33:00,86.245,86.26,86.23,86.255,221300000.0
2009-11-30 08:34:00,86.255,86.265,86.22,86.235,524800001.0
2009-11-30 08:35:00,86.24,86.265,86.24,86.245,219800000.0
2009-11-30 08:36:00,86.25,86.25,86.215,86.225,628200003.0
2009-11-30 08:37:00,86.235,86.25,86.235,86.235,71400000.0
2009-11-30 08:38:00,86.235,86.235,86.23,86.23,54700000.0
2009-11-30 08:39:00,86.235,86.235,86.235,86.235,34400000.0
2009-11-30 08:40:00,86.235,86.235,86.225,86.235,186899999.0
2009-11-30 08:41:00,86.235,86.235,86.23,86.235,70500000.0
2009-11-30 08:42:00,86.24,86.24,86.23,86.23,105600000.0
2009-11-30 08:43:00,86.23,86.23,86.225,86.23,170400000.0
2009-11-30 08:44:00,86.23,86.23,86.225,86.225,218400000.0
2009-11-30 08:45:00,86.225,86.225,86.215,86.215,603600005.0
2009-11-30 08:46:00,86.22,86.235,86.22,86.235,185800000.0
2009-11-30 08:47:00,86.235,86.235,86.23,86.235,76000001.0
2009-11-30 08:48:00,86.235,86.235,86.235,86.235,226000000.0
2009-11-30 08:49:00,86.235,86.235,86.23,86.23,53900000.0
2009-11-30 08:50:00,86.23,86.23,86.22,86.225,472599999.0
2009-11-30 08:51:00,86.225,86.225,86.21,86.215,123200000.0
2009-11-30 08:52:00,86.215,86.215,86.185,86.205,424200001.0
2009-11-30 08:53:00,86.205,86.205,86.2,86.205,185000000.0
2009-11-30 08:54:00,86.205,86.235,86.205,86.23,437700000.0
2009-11-30 08:55:00,86.23,86.235,86.2,86.205,474600000.0
2009-11-30 08:56:00,86.21,86.21,86.13,86.135,523800000.0
2009-11-30 08:57:00,86.135,86.135,86.105,86.12,444200000.0
2009-11-30 08:58:00,86.12,86.135,86.12,86.135,629700000.0
2009-11-30 08:59:00,86.135,86.195,86.13,86.195,481700001.0
2009-11-30 09:00:00,86.195,86.215,86.175,86.175,469200001.0
2009-11-30 09:01:00,86.175,86.21,86.175,86.2,621100000.0
2009-11-30 09:02:00,86.2,86.2,86.185,86.19,396799996.0
2009-11-30 09:03:00,86.2,86.2,86.19,86.19,165700000.0
2009-11-30 09:04:00,86.19,86.19,86.18,86.185,294499996.0
2009-11-30 09:05:00,86.19,86.22,86.19,86.2,560299996.0
2009-11-30 09:06:00,86.2,86.265,86.2,86.26,408799999.0
2009-11-30 09:07:00,86.26,86.265,86.23,86.23,509199995.0
2009-11-30 09:08:00,86.23,86.24,86.23,86.23,223299996.0
2009-11-30 09:09:00,86.23,86.23,86.215,86.22,151500000.0
2009-11-30 09:10:00,86.22,86.24,86.17,86.17,536600000.0
2009-11-30 09:11:00,86.17,86.19,86.17,86.18,657400002.0
2009-11-30 09:12:00,86.18,86.19,86.18,86.19,146299999.0
2009-11-30 09:13:00,86.19,86.215,86.185,86.215,519700000.0
2009-11-30 09:14:00,86.215,86.215,86.15,86.15,544699998.0
2009-11-30 09:15:00,86.15,86.18,86.15,86.175,587799997.0
2009-11-30 09:16:00,86.175,86.18,86.165,86.165,470899990.0
2009-11-30 09:17:00,86.165,86.165,86.125,86.14,578799997.0
2009-11-30 09:18:00,86.14,86.155,86.125,86.155,442999998.0
2009-11-30 09:19:00,86.155,86.16,86.15,86.155,156799998.0
2009-11-30 09:20:00,86.155,86.19,86.155,86.19,485900001.0
2009-11-30 09:21:00,86.185,86.22,86.185,86.21,287000000.0
2009-11-30 09:22:00,86.215,86.215,86.18,86.185,110399999.0
2009-11-30 09:23:00,86.17,86.17,86.15,86.17,525699999.0
2009-11-30 09:24:00,86.175,86.18,86.165,86.165,654999989.0
2009-11-30 09:25:00,86.17,86.225,86.17,86.215,980499989.0
2009-11-30 09:26:00,86.215,86.22,86.21,86.215,445599994.0
2009-11-30 09:27:00,86.215,86.22,86.21,86.22,437799995.0
2009-11-30 09:28:00,86.22,86.22,86.18,86.2,392799998.0
2009-11-30 09:29:00,86.205,86.23,86.2,86.205,611799990.0
2009-11-30 09:30:00,86.21,86.255,86.205,86.245,383599998.0
2009-11-30 09:31:00,86.245,86.25,86.235,86.235,737500006.0
2009-11-30 09:32:00,86.24,86.24,86.23,86.235,313500002.0
2009-11-30 09:33:00,86.235,86.24,86.21,86.21,445100004.0
2009-11-30 09:34:00,86.21,86.215,86.195,86.2,495999999.0
2009-11-30 09:35:00,86.2,86.21,86.2,86.205,446500000.0
2009-11-30 09:36:00,86.205,86.235,86.205,86.235,493299997.0
2009-11-30 09:37:00,86.235,86.26,86.235,86.26,801300004.0
2009-11-30 09:38:00,86.26,86.26,86.24,86.24,684400004.0
2009-11-30 09:39:00,86.24,86.24,86.21,86.21,418100000.0
2009-11-30 09:40:00,86.21,86.21,86.2,86.205,532499996.0
2009-11-30 09:41:00,86.205,86.21,86.2,86.21,604599999.0
2009-11-30 09:42:00,86.21,86.225,86.21,86.225,32000000.0
2009-11-30 09:43:00,86.225,86.245,86.22,86.24,530200003.0
2009-11-30 09:44:00,86.24,86.255,86.24,86.24,641300001.0
2009-11-30 09:45:00,86.24,86.24,86.22,86.22,526500000.0
2009-11-30 09:46:00,86.22,86.235,86.22,86.22,275400000.0
2009-11-30 09:47:00,86.22,86.225,86.21,86.215,245599999.0
2009-11-30 09:48:00,86.215,86.215,86.165,86.185,433199998.0
2009-11-30 09:49:00,86.185,86.19,86.155,86.19,706500003.0
2009-11-30 09:50:00,86.19,86.2,86.165,86.17,616699998.0
2009-11-30 09:51:00,86.165,86.18,86.155,86.18,446699997.0
2009-11-30 09:52:00,86.18,86.19,86.135,86.135,693800000.0
2009-11-30 09:53:00,86.135,86.15,86.085,86.095,784600001.0
2009-11-30 09:54:00,86.095,86.125,86.095,86.12,799999998.0
2009-11-30 09:55:00,86.12,86.12,86.04,86.05,891200000.0
2009-11-30 09:56:00,86.04,86.1,86.035,86.095,523100001.0
2009-11-30 09:57:00,86.095,86.115,86.09,86.105,443700001.0
2009-11-30 09:58:00,86.1,86.14,86.1,86.125,329600000.0
2009-11-30 09:59:00,86.125,86.14,86.125,86.135,208200000.0
2009-11-30 10:00:00,86.14,86.17,86.13,86.165,522700000.0
2009-11-30 10:01:00,86.165,86.17,86.125,86.13,869100003.0
2009-11-30 10:02:00,86.13,86.13,86.125,86.13,418300001.0
2009-11-30 10:03:00,86.13,86.14,86.13,86.14,412100000.0
2009-11-30 10:04:00,86.14,86.14,86.1,86.125,459700000.0
2009-11-30 10:05:00,86.125,86.155,86.125,86.15,331800001.0
2009-11-30 10:06:00,86.15,86.16,86.15,86.155,90399999.0
2009-11-30 10:07:00,86.155,86.155,86.12,86.12,325000001.0
2009-11-30 10:08:00,86.115,86.115,86.09,86.09,817300015.0
2009-11-30 10:09:00,86.09,86.09,86.005,86.01,1023999997.0
2009-11-30 10:10:00,86.01,86.05,86.01,86.04,276199999.0
2009-11-30 10:11:00,86.04,86.05,86.01,86.015,231700001.0
2009-11-30 10:12:00,86.01,86.03,86.01,86.01,460800000.0
2009-11-30 10:13:00,86.01,86.01,85.935,85.95,1313599998.0
2009-11-30 10:14:00,85.95,85.955,85.885,85.925,1648099992.0
2009-11-30 10:15:00,85.925,85.955,85.92,85.95,816099997.0
2009-11-30 10:16:00,85.95,85.97,85.94,85.965,1272300002.0
2009-11-30 10:17:00,85.96,85.97,85.93,85.95,1750600003.0
2009-11-30 10:18:00,85.95,85.96,85.915,85.915,1548900005.0
2009-11-30 10:19:00,85.92,85.93,85.885,85.9,542299998.0
2009-11-30 10:20:00,85.9,85.925,85.9,85.905,742800000.0
2009-11-30 10:21:00,85.905,85.905,85.865,85.87,541100000.0
2009-11-30 10:22:00,85.87,85.91,85.86,85.9,602300002.0
2009-11-30 10:23:00,85.9,85.915,85.89,85.905,747399997.0
2009-11-30 10:24:00,85.905,85.915,85.895,85.905,1234899996.0
2009-11-30 10:25:00,85.905,85.965,85.895,85.965,1728700000.0
2009-11-30 10:26:00,85.965,85.97,85.93,85.935,740500000.0
2009-11-30 10:27:00,85.935,85.94,85.92,85.925,371200001.0
2009-11-30 10:28:00,85.925,85.935,85.9,85.91,883300001.0
2009-11-30 10:29:00,85.915,85.93,85.91,85.93,608400000.0
2009-11-30 10:30:00,85.93,85.98,85.93,85.97,991599998.0
2009-11-30 10:31:00,85.97,86.02,85.965,86.005,1193499999.0
2009-11-30 10:32:00,86.005,86.02,85.975,86.02,1231799999.0
2009-11-30 10:33:00,86.02,86.055,86.005,86.05,856199998.0
2009-11-30 10:34:00,86.05,86.075,86.015,86.075,548899997.0
2009-11-30 10:35:00,86.075,86.18,86.075,86.135,1048300000.0
2009-11-30 10:36:00,86.135,86.135,86.085,86.085,637500001.0
2009-11-30 10:37:00,86.085,86.11,86.075,86.095,814299994.0
2009-11-30 10:38:00,86.1,86.105,86.09,86.09,1180900002.0
2009-11-30 10:39:00,86.085,86.095,86.065,86.09,820200001.0
2009-11-30 10:40:00,86.09,86.1,86.08,86.09,603100001.0
2009-11-30 10:41:00,86.09,86.105,86.075,86.105,619800000.0
2009-11-30 10:42:00,86.105,86.165,86.105,86.16,666800001.0
2009-11-30 10:43:00,86.16,86.165,86.145,86.155,617900000.0
2009-11-30 10:44:00,86.155,86.16,86.135,86.155,929599997.0
2009-11-30 10:45:00,86.155,86.16,86.145,86.145,986900002.0
2009-11-30 10:46:00,86.15,86.15,86.13,86.14,736099999.0
2009-11-30 10:47:00,86.14,86.15,86.13,86.145,653799992.0
2009-11-30 10:48:00,86.145,86.17,86.145,86.16,770800012.0
2009-11-30 10:49:00,86.16,86.19,86.16,86.19,664299998.0
2009-11-30 10:50:00,86.19,86.2,86.18,86.19,573300000.0
2009-11-30 10:51:00,86.19,86.2,86.16,86.16,1061399998.0
2009-11-30 10:52:00,86.155,86.16,86.145,86.155,875300003.0
2009-11-30 10:53:00,86.155,86.165,86.155,86.16,820699995.0
2009-11-30 10:54:00,86.165,86.175,86.16,86.16,622999994.0
2009-11-30 10:55:00,86.155,86.16,86.14,86.14,494800001.0
2009-11-30 10:56:00,86.14,86.145,86.13,86.135,456500002.0
2009-11-30 10:57:00,86.135,86.135,86.13,86.135,771799997.0
2009-11-30 10:58:00,86.13,86.135,86.085,86.085,1008899990.0
2009-11-30 10:59:00,86.08,86.13,86.08,86.11,1075900008.0
2009-11-30 11:00:00,86.11,86.115,86.095,86.1,674400003.0
2009-11-30 11:01:00,86.105,86.11,86.095,86.095,377800003.0
2009-11-30 11:02:00,86.095,86.105,86.06,86.06,624000000.0
2009-11-30 11:03:00,86.06,86.06,86.035,86.035,905199998.0
2009-11-30 11:04:00,86.035,86.05,86.025,86.04,828700002.0
2009-11-30 11:05:00,86.04,86.06,86.04,86.045,573999998.0
2009-11-30 11:06:00,86.06,86.06,86.04,86.06,497300000.0
2009-11-30 11:07:00,86.065,86.075,86.065,86.075,568899998.0
2009-11-30 11:08:00,86.075,86.08,86.06,86.07,550300002.0
2009-11-30 11:09:00,86.075,86.075,86.065,86.075,365900001.0
2009-11-30 11:10:00,86.075,86.075,86.07,86.075,184399999.0
2009-11-30 11:11:00,86.075,86.08,86.075,86.075,235500000.0
2009-11-30 11:12:00,86.075,86.075,86.065,86.07,577100002.0
2009-11-30 11:13:00,86.075,86.075,86.07,86.075,382100000.0
2009-11-30 11:14:00,86.075,86.11,86.075,86.09,905500003.0
2009-11-30 11:15:00,86.09,86.105,86.07,86.095,753400000.0
2009-11-30 11:16:00,86.095,86.105,86.095,86.105,250199995.0
2009-11-30 11:17:00,86.105,86.105,86.095,86.105,203199996.0
2009-11-30 11:18:00,86.105,86.11,86.1,86.105,782799996.0
2009-11-30 11:19:00,86.105,86.155,86.105,86.155,500800001.0
2009-11-30 11:20:00,86.155,86.16,86.125,86.13,849700003.0
2009-11-30 11:21:00,86.13,86.15,86.13,86.15,681799996.0
2009-11-30 11:22:00,86.155,86.155,86.15,86.15,106300001.0
2009-11-30 11:23:00,86.15,86.16,86.15,86.15,319200000.0
2009-11-30 11:24:00,86.15,86.15,86.13,86.135,556500000.0
2009-11-30 11:25:00,86.14,86.15,86.135,86.14,785200001.0
2009-11-30 11:26:00,86.145,86.145,86.13,86.135,699000001.0
2009-11-30 11:27:00,86.135,86.15,86.13,86.145,238200005.0
2009-11-30 11:28:00,86.145,86.16,86.145,86.15,670300002.0
2009-11-30 11:29:00,86.15,86.16,86.145,86.145,368600000.0
2009-11-30 11:30:00,86.145,86.145,86.12,86.125,889900001.0
2009-11-30 11:31:00,86.125,86.125,86.1,86.105,913700002.0
2009-11-30 11:32:00,86.105,86.39,86.105,86.39,1399999996.0
2009-11-30 11:33:00,86.4,86.575,86.38,86.485,1083100001.0
2009-11-30 11:34:00,86.373,86.39,86.369,86.387,1314300004.0
2009-11-30 11:35:00,86.475,86.62,86.47,86.58,1314300004.0
2009-11-30 11:36:00,86.58,86.615,86.57,86.595,836000002.0
2009-11-30 11:37:00,86.6,86.605,86.53,86.57,1132000000.0
2009-11-30 11:38:00,86.57,86.57,86.48,86.5,1027000002.0
2009-11-30 11:39:00,86.5,86.51,86.44,86.45,1054200000.0
2009-11-30 11:40:00,86.455,86.51,86.45,86.51,670799999.0
2009-11-30 11:41:00,86.51,86.51,86.5,86.505,571499998.0
2009-11-30 11:42:00,86.5,86.505,86.475,86.5,766199998.0
2009-11-30 11:43:00,86.51,86.53,86.505,86.53,532100001.0
2009-11-30 11:44:00,86.53,86.605,86.53,86.605,1087900003.0
2009-11-30 11:45:00,86.6,86.61,86.54,86.545,1206499995.0
2009-11-30 11:46:00,86.545,86.57,86.495,86.565,822999997.0
2009-11-30 11:47:00,86.565,86.6,86.565,86.595,694000000.0
2009-11-30 11:48:00,86.595,86.64,86.58,86.58,521700000.0
2009-11-30 11:49:00,86.58,86.58,86.53,86.535,530000000.0
2009-11-30 11:50:00,86.535,86.545,86.53,86.535,414100000.0
2009-11-30 11:51:00,86.535,86.535,86.52,86.525,560000002.0
2009-11-30 11:52:00,86.53,86.54,86.52,86.525,459399999.0
2009-11-30 11:53:00,86.525,86.545,86.525,86.53,329199997.0
2009-11-30 11:54:00,86.53,86.53,86.45,86.455,614000005.0
2009-11-30 11:55:00,86.455,86.455,86.42,86.435,773899999.0
2009-11-30 11:56:00,86.435,86.45,86.435,86.445,723100002.0
2009-11-30 11:57:00,86.445,86.445,86.42,86.44,688800005.0
2009-11-30 11:58:00,86.44,86.44,86.415,86.42,443599997.0
2009-11-30 11:59:00,86.42,86.435,86.42,86.43,522000001.0
2009-11-30 12:00:00,86.435,86.435,86.415,86.425,776500003.0
2009-11-30 12:01:00,86.425,86.45,86.425,86.435,628600000.0
2009-11-30 12:02:00,86.44,86.48,86.435,86.465,1321499998.0
2009-11-30 12:03:00,86.465,86.48,86.465,86.47,230800000.0
2009-11-30 12:04:00,86.47,86.475,86.46,86.46,688300010.0
2009-11-30 12:05:00,86.46,86.46,86.44,86.44,895100012.0
2009-11-30 12:06:00,86.44,86.46,86.425,86.44,905800000.0
2009-11-30 12:07:00,86.44,86.445,86.43,86.44,296199999.0
2009-11-30 12:08:00,86.44,86.45,86.415,86.415,639600000.0
2009-11-30 12:09:00,86.42,86.42,86.355,86.37,981499996.0
2009-11-30 12:10:00,86.375,86.375,86.35,86.35,421500000.0
2009-11-30 12:11:00,86.35,86.38,86.335,86.37,423399998.0
2009-11-30 12:12:00,86.385,86.395,86.385,86.39,689699998.0
2009-11-30 12:13:00,86.39,86.41,86.39,86.41,493499998.0
2009-11-30 12:14:00,86.41,86.41,86.39,86.395,315300000.0
2009-11-30 12:15:00,86.395,86.4,86.355,86.355,608500003.0
2009-11-30 12:16:00,86.355,86.37,86.315,86.32,400800000.0
2009-11-30 12:17:00,86.32,86.33,86.275,86.285,851400005.0
2009-11-30 12:18:00,86.285,86.31,86.27,86.305,840699999.0
2009-11-30 12:19:00,86.305,86.32,86.3,86.32,408500000.0
2009-11-30 12:20:00,86.32,86.34,86.32,86.335,683699998.0
2009-11-30 12:21:00,86.335,86.335,86.315,86.32,441600000.0
2009-11-30 12:22:00,86.32,86.36,86.32,86.34,536500000.0
2009-11-30 12:23:00,86.34,86.355,86.34,86.345,501600000.0
2009-11-30 12:24:00,86.345,86.37,86.34,86.37,273800000.0
2009-11-30 12:25:00,86.37,86.38,86.35,86.38,1530300008.0
2009-11-30 12:26:00,86.38,86.405,86.38,86.405,308000000.0
2009-11-30 12:27:00,86.405,86.41,86.38,86.405,750199999.0
2009-11-30 12:28:00,86.4,86.4,86.4,86.4,434799999.0
2009-11-30 12:29:00,86.4,86.405,86.4,86.405,401000003.0
2009-11-30 12:30:00,86.405,86.43,86.405,86.425,1118499994.0
2009-11-30 12:31:00,86.425,86.425,86.41,86.415,494400000.0
2009-11-30 12:32:00,86.415,86.415,86.395,86.395,461300003.0
2009-11-30 12:33:00,86.39,86.4,86.375,86.38,299200001.0
2009-11-30 12:34:00,86.375,86.405,86.37,86.39,968200001.0
2009-11-30 12:35:00,86.39,86.41,86.385,86.405,753499998.0
2009-11-30 12:36:00,86.405,86.42,86.4,86.42,913200002.0
2009-11-30 12:37:00,86.42,86.42,86.39,86.395,476399999.0
2009-11-30 12:38:00,86.395,86.4,86.395,86.4,931000001.0
2009-11-30 12:39:00,86.4,86.42,86.4,86.42,645000001.0
2009-11-30 12:40:00,86.42,86.43,86.41,86.42,474999999.0
2009-11-30 12:41:00,86.42,86.425,86.39,86.4,526699999.0
2009-11-30 12:42:00,86.4,86.405,86.33,86.335,955499999.0
2009-11-30 12:43:00,86.335,86.385,86.335,86.375,498000001.0
2009-11-30 12:44:00,86.375,86.375,86.35,86.36,503900005.0
2009-11-30 12:45:00,86.36,86.365,86.355,86.36,598600001.0
2009-11-30 12:46:00,86.36,86.365,86.35,86.355,1135800001.0
2009-11-30 12:47:00,86.355,86.355,86.3,86.3,1839700001.0
2009-11-30 12:48:00,86.3,86.31,86.27,86.27,1288199994.0
2009-11-30 12:49:00,86.275,86.31,86.275,86.31,456299999.0
2009-11-30 12:50:00,86.31,86.32,86.3,86.32,612299994.0
2009-11-30 12:51:00,86.32,86.325,86.315,86.325,505599997.0
2009-11-30 12:52:00,86.325,86.33,86.325,86.33,317199995.0
2009-11-30 12:53:00,86.33,86.365,86.325,86.365,581499990.0
2009-11-30 12:54:00,86.365,86.37,86.35,86.36,1070799999.0
2009-11-30 12:55:00,86.355,86.365,86.345,86.365,1072399994.0
2009-11-30 12:56:00,86.365,86.375,86.36,86.375,590799999.0
2009-11-30 12:57:00,86.375,86.38,86.355,86.355,531199998.0
2009-11-30 12:58:00,86.355,86.37,86.35,86.365,504299996.0
2009-11-30 12:59:00,86.36,86.365,86.355,86.355,272000001.0
2009-11-30 13:00:00,86.355,86.355,86.345,86.35,609400002.0
2009-11-30 13:01:00,86.345,86.35,86.34,86.34,590500000.0
2009-11-30 13:02:00,86.34,86.345,86.335,86.34,776199999.0
2009-11-30 13:03:00,86.34,86.34,86.32,86.33,482399996.0
2009-11-30 13:04:00,86.335,86.37,86.335,86.37,631199996.0
2009-11-30 13:05:00,86.375,86.42,86.375,86.42,1051899999.0
2009-11-30 13:06:00,86.415,86.415,86.39,86.4,351699998.0
2009-11-30 13:07:00,86.4,86.4,86.385,86.385,737100007.0
2009-11-30 13:08:00,86.385,86.385,86.23,86.245,1161400001.0
2009-11-30 13:09:00,86.245,86.34,86.24,86.34,955500001.0
2009-11-30 13:10:00,86.35,86.35,86.295,86.305,1320300004.0
2009-11-30 13:11:00,86.305,86.305,86.15,86.195,993900000.0
2009-11-30 13:12:00,86.195,86.26,86.195,86.25,489000000.0
2009-11-30 13:13:00,86.25,86.27,86.235,86.255,965800001.0
2009-11-30 13:14:00,86.255,86.275,86.23,86.235,884900002.0
2009-11-30 13:15:00,86.235,86.25,86.22,86.22,522700000.0
2009-11-30 13:16:00,86.22,86.245,86.22,86.245,384599996.0
2009-11-30 13:17:00,86.24,86.26,86.24,86.26,250699999.0
2009-11-30 13:18:00,86.265,86.28,86.265,86.27,335699998.0
2009-11-30 13:19:00,86.27,86.29,86.265,86.29,696199999.0
2009-11-30 13:20:00,86.29,86.29,86.265,86.275,785799999.0
2009-11-30 13:21:00,86.275,86.275,86.25,86.265,523499995.0
2009-11-30 13:22:00,86.265,86.28,86.265,86.27,495199997.0
2009-11-30 13:23:00,86.27,86.27,86.26,86.26,305700000.0
2009-11-30 13:24:00,86.265,86.31,86.26,86.31,437900001.0
2009-11-30 13:25:00,86.31,86.33,86.305,86.33,975499995.0
2009-11-30 13:26:00,86.33,86.335,86.315,86.315,870900000.0
2009-11-30 13:27:00,86.32,86.32,86.275,86.275,719499993.0
2009-11-30 13:28:00,86.275,86.295,86.27,86.295,439099999.0
2009-11-30 13:29:00,86.29,86.295,86.265,86.265,728599996.0
2009-11-30 13:30:00,86.26,86.27,86.26,86.265,132900000.0
2009-11-30 13:31:00,86.265,86.265,86.26,86.265,111100000.0
2009-11-30 13:32:00,86.265,86.265,86.245,86.255,547099995.0
2009-11-30 13:33:00,86.255,86.27,86.255,86.27,419000001.0
2009-11-30 13:34:00,86.27,86.285,86.27,86.285,196100000.0
2009-11-30 13:35:00,86.285,86.325,86.285,86.32,491500000.0
2009-11-30 13:36:00,86.32,86.33,86.305,86.325,841799997.0
2009-11-30 13:37:00,86.325,86.325,86.315,86.315,453900000.0
2009-11-30 13:38:00,86.315,86.325,86.305,86.31,643100001.0
2009-11-30 13:39:00,86.31,86.315,86.295,86.31,939099996.0
2009-11-30 13:40:00,86.31,86.34,86.31,86.34,523599996.0
2009-11-30 13:41:00,86.345,86.36,86.345,86.35,578099997.0
2009-11-30 13:42:00,86.35,86.36,86.345,86.35,457699995.0
2009-11-30 13:43:00,86.355,86.37,86.355,86.37,473599998.0
2009-11-30 13:44:00,86.37,86.37,86.355,86.36,178300000.0
2009-11-30 13:45:00,86.36,86.36,86.355,86.355,700400000.0
2009-11-30 13:46:00,86.35,86.355,86.345,86.355,468800004.0
2009-11-30 13:47:00,86.355,86.37,86.35,86.365,653500002.0
2009-11-30 13:48:00,86.365,86.37,86.355,86.37,458100001.0
2009-11-30 13:49:00,86.37,86.37,86.365,86.365,333500001.0
2009-11-30 13:50:00,86.365,86.37,86.365,86.37,855900003.0
2009-11-30 13:51:00,86.37,86.375,86.345,86.345,987800001.0
2009-11-30 13:52:00,86.35,86.35,86.345,86.345,681599998.0
2009-11-30 13:53:00,86.345,86.36,86.34,86.34,943899997.0
2009-11-30 13:54:00,86.34,86.36,86.34,86.35,758700000.0
2009-11-30 13:55:00,86.35,86.35,86.335,86.34,325099999.0
2009-11-30 13:56:00,86.34,86.345,86.335,86.335,415700001.0
2009-11-30 13:57:00,86.34,86.35,86.34,86.35,285400002.0
2009-11-30 13:58:00,86.35,86.36,86.345,86.35,658499992.0
2009-11-30 13:59:00,86.35,86.37,86.34,86.36,430699999.0
2009-11-30 14:00:00,86.36,86.36,86.34,86.34,785500000.0
2009-11-30 14:01:00,86.34,86.345,86.325,86.34,405399998.0
2009-11-30 14:02:00,86.34,86.34,86.33,86.33,398500001.0
2009-11-30 14:03:00,86.33,86.33,86.3,86.31,506099999.0
2009-11-30 14:04:00,86.315,86.345,86.315,86.34,762399997.0
2009-11-30 14:05:00,86.34,86.345,86.33,86.33,182800000.0
2009-11-30 14:06:00,86.33,86.335,86.33,86.335,239000004.0
2009-11-30 14:07:00,86.335,86.335,86.31,86.31,438000005.0
2009-11-30 14:08:00,86.31,86.32,86.305,86.31,330200002.0
2009-11-30 14:09:00,86.31,86.32,86.305,86.32,421799998.0
2009-11-30 14:10:00,86.32,86.32,86.305,86.31,487200005.0
2009-11-30 14:11:00,86.31,86.315,86.31,86.315,141600002.0
2009-11-30 14:12:00,86.315,86.32,86.31,86.32,246000000.0
2009-11-30 14:13:00,86.32,86.34,86.315,86.335,713299998.0
2009-11-30 14:14:00,86.33,86.35,86.33,86.345,280599999.0
2009-11-30 14:15:00,86.345,86.345,86.325,86.33,392000003.0
2009-11-30 14:16:00,86.33,86.335,86.32,86.335,483200004.0
2009-11-30 14:17:00,86.34,86.355,86.34,86.35,313700000.0
2009-11-30 14:18:00,86.35,86.35,86.34,86.34,184499998.0
2009-11-30 14:19:00,86.34,86.34,86.31,86.31,368000002.0
2009-11-30 14:20:00,86.31,86.31,86.29,86.29,603299999.0
2009-11-30 14:21:00,86.29,86.295,86.265,86.27,597900003.0
2009-11-30 14:22:00,86.27,86.27,86.24,86.255,572799998.0
2009-11-30 14:23:00,86.255,86.275,86.255,86.27,250599998.0
2009-11-30 14:24:00,86.27,86.27,86.255,86.255,182400000.0
2009-11-30 14:25:00,86.26,86.265,86.255,86.26,670300001.0
2009-11-30 14:26:00,86.255,86.26,86.255,86.255,382500003.0
2009-11-30 14:27:00,86.255,86.27,86.255,86.27,523800004.0
2009-11-30 14:28:00,86.26,86.26,86.24,86.24,707000002.0
2009-11-30 14:29:00,86.24,86.24,86.225,86.23,519300001.0
2009-11-30 14:30:00,86.23,86.27,86.23,86.265,1177300010.0
2009-11-30 14:31:00,86.265,86.275,86.265,86.275,653800001.0
2009-11-30 14:32:00,86.275,86.28,86.265,86.265,490600001.0
2009-11-30 14:33:00,86.265,86.265,86.265,86.265,475100006.0
2009-11-30 14:34:00,86.265,86.27,86.26,86.26,421300003.0
2009-11-30 14:35:00,86.26,86.26,86.24,86.24,589300003.0
2009-11-30 14:36:00,86.24,86.25,86.24,86.25,903200006.0
2009-11-30 14:37:00,86.265,86.275,86.26,86.275,776100004.0
2009-11-30 14:38:00,86.275,86.315,86.275,86.31,914100000.0
2009-11-30 14:39:00,86.31,86.31,86.3,86.31,274600000.0
2009-11-30 14:40:00,86.31,86.31,86.29,86.3,516300007.0
2009-11-30 14:41:00,86.3,86.3,86.29,86.3,297099999.0
2009-11-30 14:42:00,86.3,86.3,86.29,86.3,335499999.0
2009-11-30 14:43:00,86.295,86.295,86.28,86.29,254899999.0
2009-11-30 14:44:00,86.29,86.29,86.28,86.29,278100000.0
2009-11-30 14:45:00,86.29,86.29,86.275,86.275,363600007.0
2009-11-30 14:46:00,86.275,86.28,86.275,86.28,279200006.0
2009-11-30 14:47:00,86.28,86.33,86.28,86.305,384600002.0
2009-11-30 14:48:00,86.305,86.31,86.295,86.305,741999998.0
2009-11-30 14:49:00,86.31,86.32,86.305,86.31,661300011.0
2009-11-30 14:50:00,86.31,86.32,86.29,86.31,800700012.0
2009-11-30 14:51:00,86.31,86.33,86.31,86.325,465500007.0
2009-11-30 14:52:00,86.33,86.34,86.32,86.325,620000011.0
2009-11-30 14:53:00,86.325,86.325,86.32,86.325,437200006.0
2009-11-30 14:54:00,86.325,86.325,86.3,86.3,483300000.0
2009-11-30 14:55:00,86.305,86.31,86.3,86.31,522000002.0
2009-11-30 14:56:00,86.31,86.32,86.31,86.31,856400007.0
2009-11-30 14:57:00,86.31,86.32,86.305,86.305,609999994.0
2009-11-30 14:58:00,86.31,86.315,86.305,86.31,368400001.0
2009-11-30 14:59:00,86.31,86.37,86.305,86.36,1079000004.0
2009-11-30 15:00:00,86.36,86.37,86.35,86.37,684300012.0
2009-11-30 15:01:00,86.365,86.41,86.365,86.41,647000006.0
2009-11-30 15:02:00,86.41,86.41,86.39,86.4,889700012.0
2009-11-30 15:03:00,86.4,86.415,86.395,86.4,1197799998.0
2009-11-30 15:04:00,86.405,86.44,86.4,86.44,957000005.0
2009-11-30 15:05:00,86.44,86.485,86.435,86.485,1418700007.0
2009-11-30 15:06:00,86.485,86.55,86.485,86.55,1545899997.0
2009-11-30 15:07:00,86.545,86.555,86.5,86.53,1062100001.0
2009-11-30 15:08:00,86.53,86.53,86.48,86.48,1003499997.0
2009-11-30 15:09:00,86.475,86.48,86.46,86.46,483700004.0
2009-11-30 15:10:00,86.46,86.46,86.455,86.46,165100001.0
2009-11-30 15:11:00,86.46,86.46,86.44,86.44,336299999.0
2009-11-30 15:12:00,86.44,86.445,86.34,86.34,1611000010.0
2009-11-30 15:13:00,86.34,86.415,86.34,86.41,1377599998.0
2009-11-30 15:14:00,86.41,86.415,86.375,86.385,818399993.0
2009-11-30 15:15:00,86.385,86.385,86.37,86.375,477799999.0
2009-11-30 15:16:00,86.375,86.41,86.365,86.385,989499989.0
2009-11-30 15:17:00,86.39,86.46,86.39,86.45,1232500004.0
2009-11-30 15:18:00,86.45,86.455,86.43,86.435,624700004.0
2009-11-30 15:19:00,86.44,86.45,86.435,86.445,552099996.0
2009-11-30 15:20:00,86.445,86.465,86.435,86.45,1175100000.0
2009-11-30 15:21:00,86.45,86.465,86.445,86.455,1258699998.0
2009-11-30 15:22:00,86.45,86.46,86.445,86.45,726400005.0
2009-11-30 15:23:00,86.45,86.45,86.435,86.445,746500002.0
2009-11-30 15:24:00,86.445,86.465,86.43,86.43,962499995.0
2009-11-30 15:25:00,86.43,86.45,86.43,86.44,494999999.0
2009-11-30 15:26:00,86.44,86.445,86.435,86.44,794299988.0
2009-11-30 15:27:00,86.44,86.44,86.425,86.425,820600006.0
2009-11-30 15:28:00,86.425,86.43,86.42,86.425,485400003.0
2009-11-30 15:29:00,86.425,86.425,86.415,86.415,141600000.0
2009-11-30 15:30:00,86.42,86.425,86.4,86.41,506899996.0
2009-11-30 15:31:00,86.41,86.425,86.39,86.425,621799999.0
2009-11-30 15:32:00,86.435,86.455,86.41,86.445,787300004.0
2009-11-30 15:33:00,86.44,86.455,86.44,86.45,1108899998.0
2009-11-30 15:34:00,86.45,86.52,86.45,86.52,1407200002.0
2009-11-30 15:35:00,86.52,86.53,86.505,86.53,1005600007.0
2009-11-30 15:36:00,86.53,86.555,86.51,86.545,1425699997.0
2009-11-30 15:37:00,86.545,86.545,86.52,86.52,1288900007.0
2009-11-30 15:38:00,86.52,86.54,86.51,86.535,997600006.0
2009-11-30 15:39:00,86.54,86.565,86.53,86.56,935300003.0
2009-11-30 15:40:00,86.56,86.645,86.555,86.64,955899997.0
2009-11-30 15:41:00,86.64,86.66,86.58,86.595,1224600004.0
2009-11-30 15:42:00,86.595,86.605,86.59,86.6,1050700007.0
2009-11-30 15:43:00,86.6,86.63,86.59,86.61,1209300004.0
2009-11-30 15:44:00,86.61,86.61,86.55,86.555,878399999.0
2009-11-30 15:45:00,86.55,86.57,86.545,86.565,935800000.0
2009-11-30 15:46:00,86.565,86.57,86.525,86.53,909400003.0
2009-11-30 15:47:00,86.535,86.54,86.525,86.525,521500001.0
2009-11-30 15:48:00,86.525,86.54,86.515,86.535,695100004.0
2009-11-30 15:49:00,86.535,86.565,86.53,86.565,603600001.0
2009-11-30 15:50:00,86.58,86.58,86.515,86.515,997500000.0
2009-11-30 15:51:00,86.515,86.53,86.49,86.5,1097200003.0
2009-11-30 15:52:00,86.505,86.555,86.505,86.55,1151600003.0
2009-11-30 15:53:00,86.55,86.55,86.52,86.525,729200001.0
2009-11-30 15:54:00,86.525,86.54,86.495,86.495,809499992.0
2009-11-30 15:55:00,86.495,86.52,86.48,86.5,1036100000.0
2009-11-30 15:56:00,86.5,86.52,86.495,86.5,1256499996.0
2009-11-30 15:57:00,86.5,86.505,86.45,86.455,1112700001.0
2009-11-30 15:58:00,86.46,86.47,86.44,86.465,1215300007.0
2009-11-30 15:59:00,86.46,86.515,86.46,86.51,1195199997.0
2009-11-30 16:00:00,86.51,86.57,86.505,86.535,1260199999.0
2009-11-30 16:01:00,86.535,86.565,86.495,86.5,1312700009.0
2009-11-30 16:02:00,86.5,86.51,86.475,86.48,1016900004.0
2009-11-30 16:03:00,86.485,86.51,86.485,86.5,828000000.0
2009-11-30 16:04:00,86.51,86.515,86.48,86.51,522800002.0
2009-11-30 16:05:00,86.51,86.565,86.505,86.555,552099999.0
2009-11-30 16:06:00,86.555,86.58,86.535,86.56,1242800000.0
2009-11-30 16:07:00,86.56,86.58,86.54,86.555,1077000008.0
2009-11-30 16:08:00,86.555,86.56,86.55,86.55,943400002.0
2009-11-30 16:09:00,86.55,86.555,86.525,86.525,585799993.0
2009-11-30 16:10:00,86.525,86.53,86.52,86.525,696100001.0
2009-11-30 16:11:00,86.525,86.55,86.505,86.545,958500004.0
2009-11-30 16:12:00,86.545,86.55,86.53,86.55,779799996.0
2009-11-30 16:13:00,86.55,86.57,86.55,86.55,1005999997.0
2009-11-30 16:14:00,86.555,86.59,86.54,86.56,981000001.0
2009-11-30 16:15:00,86.56,86.63,86.56,86.6,774400006.0
2009-11-30 16:16:00,86.6,86.615,86.54,86.545,1058800007.0
2009-11-30 16:17:00,86.545,86.55,86.535,86.545,531500002.0
2009-11-30 16:18:00,86.545,86.565,86.545,86.555,832500008.0
2009-11-30 16:19:00,86.555,86.575,86.555,86.575,723300010.0
2009-11-30 16:20:00,86.575,86.58,86.55,86.56,663000000.0
2009-11-30 16:21:00,86.56,86.56,86.525,86.525,782099999.0
2009-11-30 16:22:00,86.525,86.53,86.52,86.525,610000002.0
2009-11-30 16:23:00,86.525,86.54,86.52,86.53,1106900006.0
2009-11-30 16:24:00,86.53,86.55,86.53,86.55,714100005.0
2009-11-30 16:25:00,86.55,86.58,86.545,86.575,990400004.0
2009-11-30 16:26:00,86.575,86.605,86.56,86.59,1592300016.0
2009-11-30 16:27:00,86.59,86.59,86.555,86.575,620199998.0
2009-11-30 16:28:00,86.575,86.61,86.57,86.61,1071300008.0
2009-11-30 16:29:00,86.61,86.62,86.595,86.6,880300007.0
2009-11-30 16:30:00,86.6,86.6,86.59,86.59,891199995.0
2009-11-30 16:31:00,86.59,86.6,86.565,86.58,819400008.0
2009-11-30 16:32:00,86.58,86.59,86.56,86.58,1082700003.0
2009-11-30 16:33:00,86.58,86.58,86.565,86.565,926900002.0
2009-11-30 16:34:00,86.565,86.58,86.56,86.58,598200008.0
2009-11-30 16:35:00,86.58,86.595,86.58,86.59,700500006.0
2009-11-30 16:36:00,86.595,86.615,86.59,86.6,811800009.0
2009-11-30 16:37:00,86.61,86.7,86.61,86.63,1136700000.0
2009-11-30 16:38:00,86.625,86.63,86.595,86.62,1083099999.0
2009-11-30 16:39:00,86.62,86.63,86.615,86.615,523600000.0
2009-11-30 16:40:00,86.615,86.63,86.61,86.63,338469999.0
2009-11-30 16:41:00,86.63,86.64,86.62,86.635,984799999.0
2009-11-30 16:42:00,86.635,86.74,86.635,86.69,1547600003.0
2009-11-30 16:43:00,86.69,86.69,86.63,86.635,1329500008.0
2009-11-30 16:44:00,86.64,86.655,86.635,86.65,895199996.0
2009-11-30 16:45:00,86.65,86.65,86.6,86.6,1122899999.0
2009-11-30 16:46:00,86.6,86.62,86.595,86.62,488000000.0
2009-11-30 16:47:00,86.62,86.64,86.605,86.63,1073499995.0
2009-11-30 16:48:00,86.63,86.635,86.595,86.625,1221399999.0
2009-11-30 16:49:00,86.625,86.655,86.62,86.65,874399994.0
2009-11-30 16:50:00,86.65,86.68,86.645,86.665,515100002.0
2009-11-30 16:51:00,86.66,86.665,86.65,86.66,684299998.0
2009-11-30 16:52:00,86.66,86.67,86.65,86.655,785099999.0
2009-11-30 16:53:00,86.655,86.655,86.625,86.635,680900007.0
2009-11-30 16:54:00,86.635,86.69,86.635,86.685,247100001.0
2009-11-30 16:55:00,86.685,86.685,86.67,86.68,814700001.0
2009-11-30 16:56:00,86.68,86.68,86.65,86.655,683700003.0
2009-11-30 16:57:00,86.655,86.655,86.63,86.635,812699999.0
2009-11-30 16:58:00,86.635,86.645,86.63,86.64,365200002.0
2009-11-30 16:59:00,86.64,86.65,86.625,86.625,818100009.0
2009-11-30 17:00:00,86.62,86.695,86.62,86.685,936200004.0
2009-11-30 17:01:00,86.68,86.68,86.645,86.655,999999995.0
2009-11-30 17:02:00,86.655,86.66,86.62,86.62,655400001.0
2009-11-30 17:03:00,86.62,86.635,86.62,86.62,818299999.0
2009-11-30 17:04:00,86.62,86.625,86.62,86.62,1333800009.0
2009-11-30 17:05:00,86.62,86.625,86.615,86.62,1093700012.0
2009-11-30 17:06:00,86.62,86.63,86.62,86.625,965500002.0
2009-11-30 17:07:00,86.625,86.635,86.615,86.625,583500002.0
2009-11-30 17:08:00,86.625,86.63,86.625,86.625,844400004.0
2009-11-30 17:09:00,86.625,86.65,86.625,86.645,1135399999.0
2009-11-30 17:10:00,86.65,86.65,86.615,86.63,728099997.0
2009-11-30 17:11:00,86.63,86.635,86.62,86.625,528100001.0
2009-11-30 17:12:00,86.625,86.625,86.605,86.605,657900016.0
2009-11-30 17:13:00,86.61,86.61,86.585,86.585,1254200012.0
2009-11-30 17:14:00,86.585,86.585,86.555,86.555,1301400005.0
2009-11-30 17:15:00,86.555,86.57,86.555,86.565,650400003.0
2009-11-30 17:16:00,86.565,86.57,86.54,86.54,986800019.0
2009-11-30 17:17:00,86.54,86.55,86.535,86.55,506700006.0
2009-11-30 17:18:00,86.55,86.55,86.535,86.54,546400002.0
2009-11-30 17:19:00,86.54,86.54,86.515,86.52,675500005.0
2009-11-30 17:20:00,86.52,86.535,86.52,86.535,182600000.0
2009-11-30 17:21:00,86.535,86.545,86.535,86.54,98099999.0
2009-11-30 17:22:00,86.54,86.55,86.535,86.55,129000000.0
2009-11-30 17:23:00,86.55,86.555,86.535,86.535,158000000.0
2009-11-30 17:24:00,86.535,86.545,86.525,86.545,365999998.0
2009-11-30 17:25:00,86.545,86.545,86.52,86.53,906700005.0
2009-11-30 17:26:00,86.53,86.53,86.52,86.525,644000003.0
2009-11-30 17:27:00,86.525,86.53,86.51,86.51,1007700002.0
2009-11-30 17:28:00,86.51,86.51,86.47,86.48,1256600010.0
2009-11-30 17:29:00,86.48,86.48,86.445,86.45,1362700018.0
2009-11-30 17:30:00,86.45,86.475,86.435,86.47,677000001.0
2009-11-30 17:31:00,86.47,86.495,86.47,86.48,369800002.0
2009-11-30 17:32:00,86.48,86.48,86.39,86.39,1107500000.0
2009-11-30 17:33:00,86.385,86.39,86.29,86.31,1441700011.0
2009-11-30 17:34:00,86.31,86.37,86.3,86.365,796500004.0
2009-11-30 17:35:00,86.365,86.375,86.32,86.32,765299997.0
2009-11-30 17:36:00,86.315,86.33,86.3,86.31,613400000.0
2009-11-30 17:37:00,86.31,86.31,86.29,86.305,243100001.0
2009-11-30 17:38:00,86.305,86.33,86.3,86.32,470700000.0
2009-11-30 17:39:00,86.32,86.32,86.31,86.315,499200003.0
2009-11-30 17:40:00,86.315,86.33,86.305,86.33,272400000.0
2009-11-30 17:41:00,86.33,86.33,86.33,86.33,160200000.0
2009-11-30 17:42:00,86.33,86.34,86.31,86.33,831500001.0
2009-11-30 17:43:00,86.33,86.35,86.33,86.35,402499999.0
2009-11-30 17:44:00,86.35,86.36,86.345,86.355,507600002.0
2009-11-30 17:45:00,86.355,86.37,86.305,86.31,958099995.0
2009-11-30 17:46:00,86.315,86.34,86.31,86.34,836499996.0
2009-11-30 17:47:00,86.345,86.355,86.275,86.275,849200000.0
2009-11-30 17:48:00,86.275,86.295,86.265,86.275,963999996.0
2009-11-30 17:49:00,86.28,86.31,86.28,86.305,847399996.0
2009-11-30 17:50:00,86.3,86.305,86.275,86.28,339500000.0
2009-11-30 17:51:00,86.28,86.285,86.245,86.255,895099994.0
2009-11-30 17:52:00,86.255,86.26,86.235,86.235,895400007.0
2009-11-30 17:53:00,86.235,86.28,86.23,86.265,931699995.0
2009-11-30 17:54:00,86.265,86.285,86.24,86.24,732200001.0
2009-11-30 17:55:00,86.24,86.26,86.24,86.245,738000000.0
2009-11-30 17:56:00,86.245,86.26,86.24,86.26,391600000.0
2009-11-30 17:57:00,86.26,86.27,86.24,86.265,560400001.0
2009-11-30 17:58:00,86.26,86.26,86.245,86.245,426900000.0
2009-11-30 17:59:00,86.25,86.255,86.13,86.14,1003800004.0
2009-11-30 18:00:00,86.14,86.195,86.12,86.185,820000000.0
2009-11-30 18:01:00,86.19,86.225,86.185,86.215,948499997.0
2009-11-30 18:02:00,86.215,86.24,86.205,86.22,1132100001.0
2009-11-30 18:03:00,86.23,86.23,86.2,86.21,669399999.0
2009-11-30 18:04:00,86.21,86.23,86.205,86.22,1001999994.0
2009-11-30 18:05:00,86.22,86.22,86.205,86.22,794899998.0
2009-11-30 18:06:00,86.22,86.22,86.205,86.205,987799983.0
2009-11-30 18:07:00,86.205,86.205,86.15,86.175,932299992.0
2009-11-30 18:08:00,86.17,86.175,86.16,86.175,314499999.0
2009-11-30 18:09:00,86.175,86.18,86.17,86.175,207699996.0
2009-11-30 18:10:00,86.175,86.18,86.17,86.18,223099995.0
2009-11-30 18:11:00,86.18,86.19,86.175,86.18,217200000.0
2009-11-30 18:12:00,86.18,86.195,86.18,86.19,776000001.0
2009-11-30 18:13:00,86.19,86.205,86.19,86.195,713400001.0
2009-11-30 18:14:00,86.195,86.205,86.175,86.18,839999996.0
2009-11-30 18:15:00,86.18,86.18,86.08,86.08,1327199997.0
2009-11-30 18:16:00,86.075,86.105,86.075,86.1,937099998.0
2009-11-30 18:17:00,86.1,86.1,86.075,86.075,881600000.0
2009-11-30 18:18:00,86.075,86.085,86.055,86.085,856699998.0
2009-11-30 18:19:00,86.085,86.09,86.055,86.075,772100000.0
2009-11-30 18:20:00,86.07,86.09,86.07,86.075,845299998.0
2009-11-30 18:21:00,86.075,86.09,86.065,86.085,790800009.0
2009-11-30 18:22:00,86.085,86.095,86.07,86.09,201300000.0
2009-11-30 18:23:00,86.09,86.095,86.035,86.04,710700001.0
2009-11-30 18:24:00,86.04,86.08,86.04,86.075,715700000.0
2009-11-30 18:25:00,86.075,86.1,86.06,86.1,625900001.0
2009-11-30 18:26:00,86.1,86.105,86.09,86.09,415699999.0
2009-11-30 18:27:00,86.09,86.095,86.085,86.09,330700002.0
2009-11-30 18:28:00,86.09,86.095,86.045,86.05,1030799993.0
2009-11-30 18:29:00,86.045,86.07,86.035,86.05,1187499991.0
2009-11-30 18:30:00,86.05,86.11,86.05,86.11,520500001.0
2009-11-30 18:31:00,86.11,86.11,86.1,86.11,394000000.0
2009-11-30 18:32:00,86.11,86.13,86.11,86.11,603199996.0
2009-11-30 18:33:00,86.11,86.15,86.11,86.15,1068100005.0
2009-11-30 18:34:00,86.145,86.17,86.145,86.155,1077299998.0
2009-11-30 18:35:00,86.155,86.17,86.15,86.16,1238500001.0
2009-11-30 18:36:00,86.16,86.18,86.15,86.175,1182500009.0
2009-11-30 18:37:00,86.18,86.18,86.16,86.165,596599998.0
2009-11-30 18:38:00,86.165,86.17,86.16,86.16,595599996.0
2009-11-30 18:39:00,86.165,86.18,86.155,86.18,666000001.0
2009-11-30 18:40:00,86.18,86.2,86.18,86.2,433800001.0
2009-11-30 18:41:00,86.2,86.225,86.2,86.22,771900001.0
2009-11-30 18:42:00,86.225,86.23,86.21,86.22,1217800005.0
2009-11-30 18:43:00,86.22,86.235,86.21,86.225,1248600010.0
2009-11-30 18:44:00,86.23,86.255,86.23,86.25,314800000.0
2009-11-30 18:45:00,86.25,86.255,86.23,86.23,368000000.0
2009-11-30 18:46:00,86.23,86.23,86.205,86.205,1232600003.0
2009-11-30 18:47:00,86.205,86.22,86.195,86.195,623300011.0
2009-11-30 18:48:00,86.195,86.2,86.17,86.17,882500001.0
2009-11-30 18:49:00,86.17,86.185,86.16,86.16,972900004.0
2009-11-30 18:50:00,86.16,86.175,86.15,86.155,874600006.0
2009-11-30 18:51:00,86.15,86.165,86.14,86.16,821000012.0
2009-11-30 18:52:00,86.16,86.16,86.155,86.155,460800007.0
2009-11-30 18:53:00,86.155,86.155,86.135,86.135,463000000.0
2009-11-30 18:54:00,86.135,86.14,86.125,86.135,703799999.0
2009-11-30 18:55:00,86.135,86.135,86.11,86.135,289600000.0
2009-11-30 18:56:00,86.135,86.14,86.13,86.14,129300000.0
2009-11-30 18:57:00,86.14,86.15,86.14,86.145,311200000.0
2009-11-30 18:58:00,86.145,86.145,86.13,86.13,339300001.0
2009-11-30 18:59:00,86.135,86.135,86.125,86.125,306100001.0
2009-11-30 19:00:00,86.125,86.155,86.125,86.145,525500000.0
2009-11-30 19:01:00,86.145,86.15,86.14,86.15,423800004.0
2009-11-30 19:02:00,86.15,86.155,86.15,86.155,356800000.0
2009-11-30 19:03:00,86.155,86.16,86.15,86.155,275100000.0
2009-11-30 19:04:00,86.16,86.165,86.16,86.16,199800001.0
2009-11-30 19:05:00,86.165,86.165,86.155,86.165,399400000.0
2009-11-30 19:06:00,86.165,86.18,86.16,86.175,414300002.0
2009-11-30 19:07:00,86.175,86.18,86.17,86.175,462699995.0
2009-11-30 19:08:00,86.175,86.18,86.175,86.18,284400000.0
2009-11-30 19:09:00,86.18,86.19,86.18,86.19,337500000.0
2009-11-30 19:10:00,86.19,86.19,86.18,86.18,261500001.0
2009-11-30 19:11:00,86.18,86.18,86.17,86.175,305600004.0
2009-11-30 19:12:00,86.175,86.195,86.175,86.195,269600000.0
2009-11-30 19:13:00,86.19,86.22,86.19,86.22,937500006.0
2009-11-30 19:14:00,86.22,86.24,86.215,86.23,759399998.0
2009-11-30 19:15:00,86.23,86.23,86.21,86.22,300400000.0
2009-11-30 19:16:00,86.22,86.24,86.215,86.225,685799998.0
2009-11-30 19:17:00,86.225,86.245,86.22,86.24,824500016.0
2009-11-30 19:18:00,86.24,86.245,86.235,86.235,586499998.0
2009-11-30 19:19:00,86.235,86.235,86.23,86.235,568900001.0
2009-11-30 19:20:00,86.235,86.245,86.235,86.24,892400030.0
2009-11-30 19:21:00,86.245,86.245,86.245,86.245,8000000.0
2009-11-30 19:22:00,86.24,86.24,86.23,86.235,344500002.0
2009-11-30 19:23:00,86.235,86.24,86.23,86.23,308899998.0
2009-11-30 19:24:00,86.23,86.23,86.23,86.23,156800000.0
2009-11-30 19:25:00,86.225,86.23,86.205,86.205,475200008.0
2009-11-30 19:26:00,86.205,86.215,86.205,86.21,60000000.0
2009-11-30 19:27:00,86.215,86.225,86.215,86.22,561900000.0
2009-11-30 19:28:00,86.22,86.22,86.21,86.21,354599998.0
2009-11-30 19:29:00,86.21,86.215,86.21,86.21,144000000.0
2009-11-30 19:30:00,86.21,86.215,86.21,86.21,208599999.0
2009-11-30 19:31:00,86.215,86.215,86.21,86.21,386499999.0
2009-11-30 19:32:00,86.21,86.23,86.21,86.21,631000002.0
2009-11-30 19:33:00,86.21,86.21,86.2,86.2,497799998.0
2009-11-30 19:34:00,86.205,86.205,86.2,86.2,646200004.0
2009-11-30 19:35:00,86.2,86.205,86.2,86.2,245500001.0
2009-11-30 19:36:00,86.2,86.205,86.2,86.2,363900002.0
2009-11-30 19:37:00,86.2,86.225,86.2,86.225,572000000.0
2009-11-30 19:38:00,86.225,86.225,86.22,86.22,106000000.0
2009-11-30 19:39:00,86.225,86.24,86.22,86.24,707400008.0
2009-11-30 19:40:00,86.235,86.24,86.235,86.24,218600000.0
2009-11-30 19:41:00,86.24,86.25,86.24,86.24,450200002.0
2009-11-30 19:42:00,86.24,86.24,86.23,86.235,295900001.0
2009-11-30 19:43:00,86.24,86.24,86.235,86.235,240800000.0
2009-11-30 19:44:00,86.235,86.24,86.235,86.235,643900011.0
2009-11-30 19:45:00,86.235,86.245,86.235,86.245,295200001.0
2009-11-30 19:46:00,86.24,86.25,86.24,86.24,432800000.0
2009-11-30 19:47:00,86.24,86.24,86.24,86.24,610900000.0
2009-11-30 19:48:00,86.24,86.27,86.235,86.27,696200006.0
2009-11-30 19:49:00,86.27,86.295,86.26,86.29,753699996.0
2009-11-30 19:50:00,86.29,86.3,86.27,86.3,1034600008.0
2009-11-30 19:51:00,86.3,86.32,86.295,86.31,1055600009.0
2009-11-30 19:52:00,86.31,86.32,86.305,86.315,749100000.0
2009-11-30 19:53:00,86.315,86.315,86.31,86.31,132799997.0
2009-11-30 19:54:00,86.32,86.335,86.32,86.325,501700002.0
2009-11-30 19:55:00,86.325,86.325,86.31,86.32,245500000.0
2009-11-30 19:56:00,86.32,86.325,86.29,86.29,507900001.0
2009-11-30 19:57:00,86.29,86.29,86.27,86.27,702600000.0
2009-11-30 19:58:00,86.27,86.275,86.265,86.275,261199999.0
2009-11-30 19:59:00,86.275,86.31,86.275,86.305,334600000.0
2009-11-30 20:00:00,86.305,86.305,86.295,86.305,139199999.0
2009-11-30 20:01:00,86.305,86.31,86.305,86.305,215799999.0
2009-11-30 20:02:00,86.305,86.305,86.3,86.3,654400000.0
2009-11-30 20:03:00,86.3,86.305,86.29,86.295,749100000.0
2009-11-30 20:04:00,86.295,86.3,86.285,86.29,199200001.0
2009-11-30 20:05:00,86.29,86.29,86.285,86.285,69600000.0
2009-11-30 20:06:00,86.285,86.295,86.28,86.295,254000000.0
2009-11-30 20:07:00,86.295,86.3,86.295,86.295,489500007.0
2009-11-30 20:08:00,86.295,86.295,86.29,86.29,460100009.0
2009-11-30 20:09:00,86.29,86.29,86.27,86.27,295000000.0
2009-11-30 20:10:00,86.27,86.275,86.23,86.27,714300000.0
2009-11-30 20:11:00,86.27,86.27,86.265,86.27,317200000.0
2009-11-30 20:12:00,86.27,86.27,86.26,86.26,146400000.0
2009-11-30 20:13:00,86.26,86.26,86.235,86.24,293499999.0
2009-11-30 20:14:00,86.24,86.24,86.23,86.24,181699998.0
2009-11-30 20:15:00,86.24,86.245,86.23,86.235,253600000.0
2009-11-30 20:16:00,86.235,86.24,86.235,86.235,249600003.0
2009-11-30 20:17:00,86.235,86.235,86.23,86.23,356000000.0
2009-11-30 20:18:00,86.23,86.23,86.225,86.225,223400000.0
2009-11-30 20:19:00,86.22,86.23,86.22,86.23,114000000.0
2009-11-30 20:20:00,86.23,86.245,86.23,86.245,189400000.0
2009-11-30 20:21:00,86.245,86.245,86.235,86.24,365100003.0
2009-11-30 20:22:00,86.24,86.24,86.24,86.24,149700000.0
2009-11-30 20:23:00,86.24,86.24,86.24,86.24,140400000.0
2009-11-30 20:24:00,86.24,86.24,86.24,86.24,80000000.0
2009-11-30 20:25:00,86.24,86.24,86.235,86.24,256800001.0
2009-11-30 20:26:00,86.235,86.24,86.235,86.24,216000006.0
2009-11-30 20:27:00,86.24,86.24,86.24,86.24,348000000.0
2009-11-30 20:28:00,86.255,86.265,86.245,86.265,410000003.0
2009-11-30 20:29:00,86.265,86.265,86.25,86.255,670900003.0
2009-11-30 20:30:00,86.255,86.255,86.25,86.25,510200006.0
2009-11-30 20:31:00,86.25,86.25,86.23,86.23,604500000.0
2009-11-30 20:32:00,86.23,86.235,86.22,86.22,335800000.0
2009-11-30 20:33:00,86.22,86.25,86.22,86.25,536199998.0
2009-11-30 20:34:00,86.25,86.255,86.25,86.25,620200001.0
2009-11-30 20:35:00,86.25,86.255,86.25,86.25,122400000.0
2009-11-30 20:36:00,86.25,86.25,86.225,86.25,519699998.0
2009-11-30 20:37:00,86.25,86.25,86.25,86.25,30400000.0
2009-11-30 20:38:00,86.25,86.26,86.25,86.26,217500000.0
2009-11-30 20:39:00,86.26,86.26,86.25,86.25,402900001.0
2009-11-30 20:40:00,86.25,86.25,86.25,86.25,86400001.0
2009-11-30 20:41:00,86.25,86.26,86.25,86.26,123400001.0
2009-11-30 20:42:00,86.26,86.27,86.25,86.255,601600000.0
2009-11-30 20:43:00,86.255,86.265,86.255,86.265,264000005.0
2009-11-30 20:44:00,86.265,86.27,86.25,86.255,571700008.0
2009-11-30 20:45:00,86.25,86.26,86.245,86.255,195600001.0
2009-11-30 20:46:00,86.255,86.26,86.25,86.26,368400000.0
2009-11-30 20:47:00,86.26,86.28,86.26,86.27,177600000.0
2009-11-30 20:48:00,86.275,86.29,86.275,86.29,383900000.0
2009-11-30 20:49:00,86.285,86.3,86.285,86.29,231500000.0
2009-11-30 20:50:00,86.29,86.32,86.29,86.32,1078400008.0
2009-11-30 20:51:00,86.32,86.335,86.32,86.33,986700002.0
2009-11-30 20:52:00,86.325,86.33,86.28,86.28,821799998.0
2009-11-30 20:53:00,86.28,86.285,86.26,86.285,486400001.0
2009-11-30 20:54:00,86.285,86.285,86.27,86.27,591600004.0
2009-11-30 20:55:00,86.27,86.28,86.255,86.26,453900005.0
2009-11-30 20:56:00,86.26,86.26,86.24,86.25,313999999.0
2009-11-30 20:57:00,86.25,86.255,86.25,86.25,329200000.0
2009-11-30 20:58:00,86.25,86.25,86.245,86.25,380500007.0
2009-11-30 20:59:00,86.25,86.25,86.24,86.245,105600000.0
2009-11-30 21:00:00,86.24,86.245,86.24,86.245,339999999.0
2009-11-30 21:01:00,86.245,86.25,86.245,86.25,583400012.0
2009-11-30 21:02:00,86.25,86.26,86.25,86.26,430400000.0
2009-11-30 21:03:00,86.26,86.305,86.255,86.295,787100003.0
2009-11-30 21:04:00,86.295,86.3,86.295,86.3,502400000.0
2009-11-30 21:05:00,86.3,86.3,86.295,86.295,59200000.0
2009-11-30 21:06:00,86.295,86.305,86.295,86.305,706400017.0
2009-11-30 21:07:00,86.305,86.305,86.3,86.3,216000007.0
2009-11-30 21:08:00,86.295,86.3,86.295,86.3,385400007.0
2009-11-30 21:09:00,86.3,86.31,86.3,86.31,140800000.0
2009-11-30 21:10:00,86.31,86.315,86.31,86.31,176800004.0
2009-11-30 21:11:00,86.31,86.31,86.3,86.3,611200000.0
2009-11-30 21:12:00,86.305,86.31,86.3,86.305,216200002.0
2009-11-30 21:13:00,86.31,86.31,86.3,86.305,449300003.0
2009-11-30 21:14:00,86.305,86.305,86.295,86.3,329500000.0
2009-11-30 21:15:00,86.3,86.305,86.3,86.3,228500000.0
2009-11-30 21:16:00,86.3,86.3,86.28,86.285,1112400013.0
2009-11-30 21:17:00,86.285,86.3,86.28,86.295,486800004.0
2009-11-30 21:18:00,86.295,86.295,86.27,86.27,371600000.0
2009-11-30 21:19:00,86.27,86.28,86.27,86.27,219100000.0
2009-11-30 21:20:00,86.27,86.28,86.27,86.27,198000000.0
2009-11-30 21:21:00,86.27,86.27,86.26,86.26,256800000.0
2009-11-30 21:22:00,86.265,86.265,86.255,86.255,451199999.0
2009-11-30 21:23:00,86.255,86.275,86.255,86.27,532900003.0
2009-11-30 21:24:00,86.27,86.27,86.27,86.27,216100000.0
2009-11-30 21:25:00,86.27,86.275,86.27,86.275,707999999.0
2009-11-30 21:26:00,86.27,86.275,86.24,86.27,749500001.0
2009-11-30 21:27:00,86.27,86.28,86.27,86.275,505900004.0
2009-11-30 21:28:00,86.275,86.275,86.275,86.275,94400004.0
2009-11-30 21:29:00,86.275,86.285,86.275,86.285,479200014.0
2009-11-30 21:30:00,86.285,86.3,86.285,86.29,372100008.0
2009-11-30 21:31:00,86.29,86.29,86.275,86.275,359200001.0
2009-11-30 21:32:00,86.275,86.275,86.265,86.27,288000002.0
2009-11-30 21:33:00,86.27,86.27,86.27,86.27,203200001.0
2009-11-30 21:34:00,86.27,86.28,86.26,86.27,316900002.0
2009-11-30 21:35:00,86.27,86.27,86.265,86.27,688100008.0
2009-11-30 21:36:00,86.27,86.27,86.195,86.23,826500009.0
2009-11-30 21:37:00,86.23,86.235,86.22,86.23,365300005.0
2009-11-30 21:38:00,86.23,86.255,86.23,86.25,501800017.0
2009-11-30 21:39:00,86.25,86.27,86.245,86.265,236100000.0
2009-11-30 21:40:00,86.265,86.27,86.26,86.26,471499996.0
2009-11-30 21:41:00,86.26,86.26,86.25,86.25,254399999.0
2009-11-30 21:42:00,86.25,86.27,86.25,86.26,391600002.0
2009-11-30 21:43:00,86.26,86.27,86.25,86.255,891700009.0
2009-11-30 21:44:00,86.255,86.265,86.255,86.265,389300008.0
2009-11-30 21:45:00,86.265,86.27,86.26,86.26,231300000.0
2009-11-30 21:46:00,86.26,86.265,86.255,86.255,397600012.0
2009-11-30 21:47:00,86.255,86.275,86.25,86.275,288000003.0
2009-11-30 21:48:00,86.275,86.28,86.265,86.275,823500014.0
2009-11-30 21:49:00,86.28,86.3,86.275,86.29,585000003.0
2009-11-30 21:50:00,86.295,86.295,86.29,86.295,205600000.0
2009-11-30 21:51:00,86.295,86.305,86.29,86.3,428900000.0
2009-11-30 21:52:00,86.3,86.31,86.3,86.3,430000000.0
2009-11-30 21:53:00,86.305,86.31,86.305,86.305,294000000.0
2009-11-30 21:54:00,86.3,86.305,86.3,86.305,242400000.0
2009-11-30 21:55:00,86.305,86.305,86.295,86.305,523200004.0
2009-11-30 21:56:00,86.305,86.305,86.295,86.3,451500002.0
2009-11-30 21:57:00,86.305,86.325,86.3,86.32,310399999.0
2009-11-30 21:58:00,86.32,86.325,86.315,86.325,360799999.0
2009-11-30 21:59:00,86.33,86.335,86.26,86.265,974800010.0
2009-11-30 22:00:00,86.27,86.28,86.26,86.28,527600007.0
2009-11-30 22:01:00,86.28,86.285,86.275,86.275,276000002.0
2009-11-30 22:02:00,86.27,86.285,86.27,86.28,269400002.0
2009-11-30 22:03:00,86.28,86.285,86.275,86.275,413800007.0
2009-11-30 22:04:00,86.275,86.28,86.26,86.28,517800003.0
2009-11-30 22:05:00,86.28,86.28,86.275,86.28,183900000.0
2009-11-30 22:06:00,86.28,86.3,86.275,86.3,333999998.0
2009-11-30 22:07:00,86.3,86.305,86.3,86.305,277399999.0
2009-11-30 22:08:00,86.305,86.305,86.295,86.3,324800000.0
2009-11-30 22:09:00,86.295,86.305,86.29,86.295,520300009.0
2009-11-30 22:10:00,86.295,86.3,86.29,86.295,1233500005.0
2009-11-30 22:11:00,86.295,86.3,86.29,86.29,474400000.0
2009-11-30 22:12:00,86.29,86.29,86.28,86.285,520100000.0
2009-11-30 22:13:00,86.285,86.29,86.285,86.285,193899999.0
2009-11-30 22:14:00,86.285,86.29,86.285,86.29,344399999.0
2009-11-30 22:15:00,86.29,86.295,86.29,86.29,174400000.0
2009-11-30 22:16:00,86.29,86.31,86.285,86.31,635600003.0
2009-11-30 22:17:00,86.31,86.31,86.305,86.31,680900002.0
2009-11-30 22:18:00,86.315,86.345,86.31,86.34,1114200002.0
2009-11-30 22:19:00,86.35,86.36,86.335,86.345,730900006.0
2009-11-30 22:20:00,86.345,86.355,86.34,86.355,733599997.0
2009-11-30 22:21:00,86.355,86.36,86.34,86.36,847400007.0
2009-11-30 22:22:00,86.355,86.36,86.345,86.35,935100004.0
2009-11-30 22:23:00,86.35,86.37,86.345,86.36,489300001.0
2009-11-30 22:24:00,86.36,86.365,86.35,86.36,352599999.0
2009-11-30 22:25:00,86.36,86.37,86.355,86.365,407100003.0
2009-11-30 22:26:00,86.365,86.365,86.36,86.36,252500001.0
2009-11-30 22:27:00,86.36,86.365,86.36,86.365,291700000.0
2009-11-30 22:28:00,86.365,86.37,86.365,86.37,214900000.0
2009-11-30 22:29:00,86.37,86.39,86.37,86.38,298300000.0
2009-11-30 22:30:00,86.38,86.4,86.375,86.395,354300002.0
2009-11-30 22:31:00,86.395,86.395,86.375,86.385,1175700015.0
2009-11-30 22:32:00,86.385,86.395,86.38,86.385,1227800003.0
2009-11-30 22:33:00,86.385,86.4,86.38,86.39,827700016.0
2009-11-30 22:34:00,86.39,86.39,86.38,86.385,319400001.0
2009-11-30 22:35:00,86.385,86.395,86.385,86.39,771500005.0
2009-11-30 22:36:00,86.39,86.415,86.39,86.405,864300000.0
2009-11-30 22:37:00,86.405,86.43,86.4,86.42,836000002.0
2009-11-30 22:38:00,86.425,86.44,86.42,86.425,613300008.0
2009-11-30 22:39:00,86.425,86.43,86.42,86.43,731400003.0
2009-11-30 22:40:00,86.43,86.45,86.43,86.445,547499999.0
2009-11-30 22:41:00,86.445,86.455,86.44,86.445,607799996.0
2009-11-30 22:42:00,86.445,86.445,86.425,86.425,703500002.0
2009-11-30 22:43:00,86.425,86.43,86.41,86.415,288800000.0
2009-11-30 22:44:00,86.415,86.415,86.4,86.405,716400005.0
2009-11-30 22:45:00,86.405,86.405,86.4,86.405,333600000.0
2009-11-30 22:46:00,86.4,86.405,86.395,86.395,282400003.0
2009-11-30 22:47:00,86.395,86.395,86.38,86.39,419300004.0
2009-11-30 22:48:00,86.39,86.39,86.38,86.385,198400001.0
2009-11-30 22:49:00,86.385,86.385,86.385,86.385,23700000.0
2009-11-30 22:50:00,86.38,86.385,86.365,86.365,170800002.0
2009-11-30 22:51:00,86.365,86.385,86.365,86.385,505800014.0
2009-11-30 22:52:00,86.385,86.405,86.385,86.4,418499997.0
2009-11-30 22:53:00,86.4,86.405,86.39,86.4,450800003.0
2009-11-30 22:54:00,86.4,86.4,86.395,86.395,104800000.0
2009-11-30 22:55:00,86.39,86.4,86.39,86.395,366800000.0
2009-11-30 22:56:00,86.395,86.395,86.395,86.395,147200000.0
2009-11-30 22:57:00,86.395,86.42,86.395,86.42,425400002.0
2009-11-30 22:58:00,86.415,86.43,86.415,86.425,344700000.0
2009-11-30 22:59:00,86.43,86.44,86.42,86.43,264100000.0
2009-11-30 23:00:00,86.43,86.445,86.425,86.43,367300000.0
2009-11-30 23:01:00,86.43,86.44,86.425,86.44,400400000.0
2009-11-30 23:02:00,86.435,86.44,86.43,86.43,189300000.0
2009-11-30 23:03:00,86.43,86.43,86.425,86.43,112800000.0
2009-11-30 23:04:00,86.43,86.44,86.42,86.42,237500000.0
2009-11-30 23:05:00,86.42,86.42,86.41,86.41,63200000.0
2009-11-30 23:06:00,86.41,86.41,86.405,86.41,207800000.0
2009-11-30 23:07:00,86.41,86.42,86.41,86.41,128200000.0
2009-11-30 23:08:00,86.41,86.415,86.405,86.41,99499999.0
2009-11-30 23:09:00,86.41,86.415,86.405,86.405,209700000.0
2009-11-30 23:10:00,86.405,86.41,86.405,86.405,114300000.0
2009-11-30 23:11:00,86.405,86.41,86.395,86.395,132100000.0
2009-11-30 23:12:00,86.405,86.405,86.39,86.395,95800000.0
2009-11-30 23:13:00,86.395,86.4,86.395,86.395,119300000.0
2009-11-30 23:14:00,86.395,86.4,86.385,86.385,174800000.0
2009-11-30 23:15:00,86.385,86.395,86.375,86.375,412300001.0
2009-11-30 23:16:00,86.38,86.39,86.38,86.38,542900000.0
2009-11-30 23:17:00,86.38,86.385,86.38,86.38,281200000.0
2009-11-30 23:18:00,86.38,86.38,86.355,86.365,382800000.0
2009-11-30 23:19:00,86.365,86.37,86.355,86.36,123400000.0
2009-11-30 23:20:00,86.36,86.365,86.355,86.36,334700000.0
2009-11-30 23:21:00,86.36,86.36,86.34,86.34,179699999.0
2009-11-30 23:22:00,86.345,86.345,86.335,86.335,148200000.0
2009-11-30 23:23:00,86.335,86.335,86.335,86.335,106800000.0
2009-11-30 23:24:00,86.335,86.335,86.325,86.325,199800001.0
2009-11-30 23:25:00,86.325,86.325,86.305,86.31,400300000.0
2009-11-30 23:26:00,86.31,86.31,86.3,86.3,60100000.0
2009-11-30 23:27:00,86.3,86.31,86.3,86.3,195800000.0
2009-11-30 23:28:00,86.305,86.315,86.295,86.31,148900001.0
2009-11-30 23:29:00,86.315,86.32,86.3,86.3,188200000.0
2009-11-30 23:30:00,86.315,86.315,86.31,86.31,119200002.0
2009-11-30 23:31:00,86.3,86.31,86.3,86.31,57000001.0
2009-11-30 23:32:00,86.31,86.31,86.305,86.305,434800009.0
2009-11-30 23:33:00,86.31,86.315,86.31,86.315,95000000.0
2009-11-30 23:34:00,86.315,86.32,86.31,86.315,50200000.0
2009-11-30 23:35:00,86.315,86.315,86.315,86.315,48000000.0
2009-11-30 23:36:00,86.315,86.315,86.31,86.31,59600001.0
2009-11-30 23:37:00,86.31,86.31,86.305,86.31,21000000.0
2009-11-30 23:38:00,86.31,86.31,86.3,86.3,79800001.0
2009-11-30 23:39:00,86.305,86.31,86.3,86.305,180200001.0
2009-11-30 23:40:00,86.305,86.315,86.3,86.315,290400004.0
2009-11-30 23:41:00,86.31,86.31,86.31,86.31,46000000.0
2009-11-30 23:42:00,86.31,86.31,86.305,86.31,123000000.0
2009-11-30 23:43:00,86.31,86.325,86.31,86.315,88400000.0
2009-11-30 23:44:00,86.315,86.315,86.31,86.31,89800000.0
2009-11-30 23:45:00,86.31,86.31,86.3,86.3,123400001.0
2009-11-30 23:46:00,86.3,86.305,86.3,86.305,19200000.0
2009-11-30 23:47:00,86.305,86.305,86.3,86.3,18400000.0
2009-11-30 23:48:00,86.3,86.3,86.3,86.3,86000000.0
2009-11-30 23:49:00,86.3,86.305,86.3,86.305,158600000.0
2009-11-30 23:50:00,86.305,86.305,86.295,86.295,126300001.0
2009-11-30 23:51:00,86.3,86.305,86.3,86.3,107400000.0
2009-11-30 23:52:00,86.29,86.29,86.285,86.285,165500000.0
2009-11-30 23:53:00,86.285,86.29,86.285,86.285,104100000.0
2009-11-30 23:54:00,86.285,86.305,86.285,86.3,436600002.0
2009-11-30 23:55:00,86.3,86.3,86.295,86.3,181200000.0
2009-11-30 23:56:00,86.305,86.32,86.305,86.32,502400006.0
2009-11-30 23:57:00,86.32,86.335,86.315,86.33,466400000.0
2009-11-30 23:58:00,86.33,86.35,86.325,86.345,627700004.0
2009-11-30 23:59:00,86.345,86.415,86.345,86.4,519600000.0
2009-12-01 00:00:00,86.39,86.4,86.335,86.335,75700000.0
2009-12-01 00:01:00,86.335,86.335,86.315,86.32,22300000.0
2009-12-01 00:02:00,86.32,86.32,86.315,86.32,7200000.0
2009-12-01 00:03:00,86.32,86.335,86.32,86.325,19600000.0
2009-12-01 00:04:00,86.32,86.32,86.295,86.295,25800000.0
2009-12-01 00:05:00,86.3,86.305,86.265,86.295,58000000.0
2009-12-01 00:06:00,86.295,86.295,86.255,86.255,27600000.0
2009-12-01 00:07:00,86.26,86.29,86.26,86.28,14800000.0
2009-12-01 00:08:00,86.275,86.285,86.245,86.265,18600000.0
2009-12-01 00:09:00,86.265,86.275,86.235,86.235,33800000.0
2009-12-01 00:10:00,86.255,86.275,86.23,86.25,63600000.0
2009-12-01 00:11:00,86.25,86.25,86.245,86.245,5000000.0
2009-12-01 00:12:00,86.245,86.285,86.24,86.265,19800000.0
2009-12-01 00:13:00,86.275,86.29,86.265,86.29,57800000.0
2009-12-01 00:14:00,86.29,86.29,86.275,86.28,18600000.0
2009-12-01 00:15:00,86.28,86.28,86.265,86.27,22000000.0
2009-12-01 00:16:00,86.27,86.28,86.265,86.275,22100000.0
2009-12-01 00:17:00,86.275,86.29,86.275,86.285,28000000.0
2009-12-01 00:18:00,86.295,86.295,86.28,86.28,33600000.0
2009-12-01 00:19:00,86.28,86.29,86.28,86.29,23800000.0
2009-12-01 00:20:00,86.29,86.295,86.29,86.29,40400000.0
2009-12-01 00:21:00,86.29,86.3,86.285,86.3,62000000.0
2009-12-01 00:22:00,86.305,86.305,86.29,86.3,24200000.0
2009-12-01 00:23:00,86.3,86.3,86.295,86.295,13000000.0
2009-12-01 00:24:00,86.295,86.295,86.285,86.285,15400000.0
2009-12-01 00:25:00,86.28,86.29,86.28,86.29,16900000.0
2009-12-01 00:26:00,86.285,86.29,86.285,86.285,25200000.0
2009-12-01 00:27:00,86.285,86.285,86.275,86.275,34400000.0
2009-12-01 00:28:00,86.28,86.305,86.28,86.3,39500000.0
2009-12-01 00:29:00,86.31,86.325,86.305,86.315,83400000.0
2009-12-01 00:30:00,86.315,86.315,86.305,86.305,23800000.0
2009-12-01 00:31:00,86.305,86.31,86.305,86.31,20400000.0
2009-12-01 00:32:00,86.31,86.315,86.305,86.315,11000000.0
2009-12-01 00:33:00,86.305,86.32,86.305,86.315,25000000.0
2009-12-01 00:34:00,86.31,86.33,86.31,86.33,91100000.0
2009-12-01 00:35:00,86.32,86.33,86.32,86.32,18400000.0
2009-12-01 00:36:00,86.32,86.33,86.32,86.32,31800000.0
2009-12-01 00:37:00,86.32,86.32,86.32,86.32,37200000.0
2009-12-01 00:38:00,86.32,86.335,86.32,86.33,35200000.0
2009-12-01 00:39:00,86.335,86.335,86.32,86.33,20400000.0
2009-12-01 00:40:00,86.33,86.335,86.325,86.33,10900000.0
2009-12-01 00:41:00,86.355,86.355,86.355,86.355,6600000.0
2009-12-01 00:42:00,86.355,86.355,86.355,86.355,1000000.0
2009-12-01 00:43:00,86.355,86.355,86.34,86.34,35800000.0
2009-12-01 00:44:00,86.34,86.355,86.34,86.35,28500000.0
2009-12-01 00:45:00,86.35,86.35,86.34,86.345,38600000.0
2009-12-01 00:46:00,86.193,86.194,86.172,86.173,56600000.0
2009-12-01 00:47:00,86.34,86.35,86.34,86.35,56600000.0
2009-12-01 00:48:00,86.35,86.36,86.35,86.35,43500000.0
2009-12-01 00:49:00,86.36,86.36,86.345,86.345,21700000.0
2009-12-01 00:50:00,86.345,86.345,86.345,86.345,13500000.0
2009-12-01 00:51:00,86.345,86.345,86.34,86.345,118900000.0
2009-12-01 00:52:00,86.345,86.345,86.34,86.34,76700000.0
2009-12-01 00:53:00,86.335,86.335,86.33,86.33,66500000.0
2009-12-01 00:54:00,86.33,86.33,86.33,86.33,51200000.0
2009-12-01 00:55:00,86.33,86.33,86.325,86.325,46500000.0
2009-12-01 00:56:00,86.325,86.325,86.285,86.285,84300000.0
2009-12-01 00:57:00,86.3,86.3,86.295,86.3,80600000.0
2009-12-01 00:58:00,86.3,86.33,86.3,86.33,103400000.0
2009-12-01 00:59:00,86.33,86.34,86.33,86.34,11100000.0
2009-12-01 01:00:00,86.325,86.325,86.315,86.315,40600000.0
2009-12-01 01:01:00,86.315,86.34,86.315,86.335,122600000.0
2009-12-01 01:02:00,86.335,86.36,86.325,86.325,179400000.0
2009-12-01 01:03:00,86.32,86.32,86.32,86.32,89600000.0
2009-12-01 01:04:00,86.32,86.33,86.32,86.33,228000000.0
2009-12-01 01:05:00,86.33,86.33,86.325,86.33,75199999.0
2009-12-01 01:06:00,86.33,86.33,86.33,86.33,9600000.0
2009-12-01 01:07:00,86.33,86.33,86.33,86.33,4800000.0
2009-12-01 01:08:00,86.355,86.36,86.349,86.36,21800000.0
2009-12-01 01:09:00,86.33,86.335,86.33,86.33,21800000.0
2009-12-01 01:10:00,86.335,86.335,86.33,86.335,17400000.0
2009-12-01 01:11:00,86.325,86.33,86.325,86.33,42400000.0
2009-12-01 01:12:00,86.33,86.33,86.33,86.33,16200000.0
2009-12-01 01:13:00,86.33,86.335,86.325,86.33,126900000.0
2009-12-01 01:14:00,86.33,86.33,86.33,86.33,17200000.0
2009-12-01 01:15:00,86.33,86.33,86.28,86.285,353000001.0
2009-12-01 01:16:00,86.285,86.285,86.28,86.285,46400000.0
2009-12-01 01:17:00,86.285,86.29,86.285,86.29,37100000.0
2009-12-01 01:18:00,86.29,86.29,86.25,86.265,252400000.0
2009-12-01 01:19:00,86.265,86.275,86.26,86.275,230200000.0
2009-12-01 01:20:00,86.275,86.275,86.275,86.275,78000000.0
2009-12-01 01:21:00,86.275,86.29,86.26,86.26,262000000.0
2009-12-01 01:22:00,86.255,86.255,86.245,86.25,87600000.0
2009-12-01 01:23:00,86.25,86.25,86.24,86.24,76800000.0
2009-12-01 01:24:00,86.24,86.24,86.215,86.215,264700000.0
2009-12-01 01:25:00,86.215,86.215,86.19,86.19,201600000.0
2009-12-01 01:26:00,86.19,86.205,86.19,86.205,212400000.0
2009-12-01 01:27:00,86.205,86.23,86.205,86.23,187900000.0
2009-12-01 01:28:00,86.23,86.235,86.23,86.235,37800000.0
2009-12-01 01:29:00,86.235,86.235,86.205,86.205,72000000.0
2009-12-01 01:30:00,86.205,86.205,86.205,86.205,46400000.0
2009-12-01 01:31:00,86.205,86.21,86.205,86.21,126200000.0
2009-12-01 01:32:00,86.21,86.21,86.21,86.21,37600000.0
2009-12-01 01:33:00,86.21,86.215,86.21,86.215,305600003.0
2009-12-01 01:34:00,86.22,86.235,86.22,86.235,146599999.0
2009-12-01 01:35:00,86.235,86.255,86.235,86.255,397499995.0
2009-12-01 01:36:00,86.255,86.255,86.255,86.255,119000000.0
2009-12-01 01:37:00,86.255,86.255,86.255,86.255,57800000.0
2009-12-01 01:38:00,86.25,86.255,86.225,86.225,128800001.0
2009-12-01 01:39:00,86.23,86.24,86.225,86.24,102400000.0
2009-12-01 01:40:00,86.245,86.245,86.24,86.24,120700002.0
2009-12-01 01:41:00,86.24,86.25,86.22,86.225,446700000.0
2009-12-01 01:42:00,86.225,86.225,86.2,86.2,260200000.0
2009-12-01 01:43:00,86.195,86.21,86.195,86.21,352400000.0
2009-12-01 01:44:00,86.21,86.215,86.185,86.195,1300700003.0
2009-12-01 01:45:00,86.2,86.2,86.185,86.195,812699994.0
2009-12-01 01:46:00,86.195,86.195,86.175,86.175,573899998.0
2009-12-01 01:47:00,86.175,86.19,86.175,86.18,30900000.0
2009-12-01 01:48:00,86.18,86.18,86.175,86.175,103800000.0
2009-12-01 01:49:00,86.175,86.185,86.16,86.18,207300000.0
2009-12-01 01:50:00,86.18,86.18,86.16,86.165,261300002.0
2009-12-01 01:51:00,86.16,86.205,86.16,86.205,562800001.0
2009-12-01 01:52:00,86.22,86.265,86.215,86.255,548100000.0
2009-12-01 01:53:00,86.255,86.265,86.24,86.25,476600001.0
2009-12-01 01:54:00,86.255,86.265,86.255,86.26,240500000.0
2009-12-01 01:55:00,86.255,86.255,86.25,86.255,302100000.0
2009-12-01 01:56:00,86.255,86.265,86.25,86.255,314000000.0
2009-12-01 01:57:00,86.26,86.265,86.255,86.26,115500000.0
2009-12-01 01:58:00,86.26,86.265,86.26,86.265,90200000.0
2009-12-01 01:59:00,86.265,86.28,86.265,86.275,124800000.0
2009-12-01 02:00:00,86.275,86.305,86.275,86.3,177200000.0
2009-12-01 02:01:00,86.3,86.335,86.3,86.33,92500000.0
2009-12-01 02:02:00,86.33,86.355,86.33,86.345,161800000.0
2009-12-01 02:03:00,86.34,86.36,86.34,86.36,66400000.0
2009-12-01 02:04:00,86.35,86.37,86.34,86.355,343900000.0
2009-12-01 02:05:00,86.35,86.36,86.35,86.355,41400000.0
2009-12-01 02:06:00,86.355,86.355,86.34,86.34,134200000.0
2009-12-01 02:07:00,86.34,86.35,86.335,86.345,518800000.0
2009-12-01 02:08:00,86.345,86.37,86.345,86.37,148700000.0
2009-12-01 02:09:00,86.37,86.39,86.37,86.38,137400000.0
2009-12-01 02:10:00,86.38,86.38,86.37,86.37,35200000.0
2009-12-01 02:11:00,86.37,86.38,86.37,86.375,36800000.0
2009-12-01 02:12:00,86.375,86.375,86.355,86.355,47000000.0
2009-12-01 02:13:00,86.36,86.36,86.325,86.33,168800000.0
2009-12-01 02:14:00,86.33,86.33,86.325,86.325,82000000.0
2009-12-01 02:15:00,86.325,86.325,86.32,86.32,29000000.0
2009-12-01 02:16:00,86.32,86.34,86.32,86.33,31200000.0
2009-12-01 02:17:00,86.33,86.33,86.33,86.33,15000000.0
2009-12-01 02:18:00,86.325,86.345,86.32,86.345,121400000.0
2009-12-01 02:19:00,86.34,86.34,86.33,86.335,224200001.0
2009-12-01 02:20:00,86.335,86.37,86.335,86.37,201700000.0
2009-12-01 02:21:00,86.375,86.42,86.375,86.42,101500000.0
2009-12-01 02:22:00,86.42,86.43,86.385,86.39,315700001.0
2009-12-01 02:23:00,86.395,86.435,86.385,86.42,170799999.0
2009-12-01 02:24:00,86.42,86.42,86.405,86.415,133200003.0
2009-12-01 02:25:00,86.415,86.415,86.395,86.4,119000000.0
2009-12-01 02:26:00,86.4,86.4,86.385,86.39,529699999.0
2009-12-01 02:27:00,86.39,86.415,86.385,86.415,209100000.0
2009-12-01 02:28:00,86.415,86.44,86.415,86.43,45100000.0
2009-12-01 02:29:00,86.43,86.475,86.42,86.47,382000000.0
2009-12-01 02:30:00,86.47,86.47,86.435,86.44,229100000.0
2009-12-01 02:31:00,86.44,86.445,86.425,86.43,284700000.0
2009-12-01 02:32:00,86.43,86.43,86.425,86.43,248100000.0
2009-12-01 02:33:00,86.43,86.435,86.42,86.42,34000000.0
2009-12-01 02:34:00,86.42,86.42,86.42,86.42,8000000.0
2009-12-01 02:35:00,86.42,86.42,86.41,86.41,236299999.0
2009-12-01 02:36:00,86.41,86.41,86.365,86.37,680500001.0
2009-12-01 02:37:00,86.37,86.41,86.37,86.385,284300002.0
2009-12-01 02:38:00,86.385,86.4,86.385,86.385,430400000.0
2009-12-01 02:39:00,86.385,86.395,86.385,86.39,67600000.0
2009-12-01 02:40:00,86.39,86.39,86.385,86.39,55400000.0
2009-12-01 02:41:00,86.39,86.4,86.39,86.395,228500000.0
2009-12-01 02:42:00,86.395,86.395,86.385,86.385,161600000.0
2009-12-01 02:43:00,86.385,86.385,86.385,86.385,133700000.0
2009-12-01 02:44:00,86.385,86.39,86.385,86.385,128300000.0
2009-12-01 02:45:00,86.385,86.395,86.36,86.37,111900000.0
2009-12-01 02:46:00,86.365,86.37,86.355,86.37,554100000.0
2009-12-01 02:47:00,86.365,86.365,86.36,86.365,118900000.0
2009-12-01 02:48:00,86.365,86.365,86.345,86.36,52300000.0
2009-12-01 02:49:00,86.36,86.37,86.36,86.37,19600000.0
2009-12-01 02:50:00,86.375,86.425,86.37,86.415,149099999.0
2009-12-01 02:51:00,86.415,86.415,86.395,86.395,87600000.0
2009-12-01 02:52:00,86.395,86.4,86.39,86.39,16200000.0
2009-12-01 02:53:00,86.395,86.41,86.39,86.4,48400000.0
2009-12-01 02:54:00,86.405,86.41,86.39,86.395,145299999.0
2009-12-01 02:55:00,86.395,86.4,86.355,86.37,718200000.0
2009-12-01 02:56:00,86.375,86.38,86.33,86.355,219700002.0
2009-12-01 02:57:00,86.35,86.355,86.335,86.35,229600000.0
2009-12-01 02:58:00,86.345,86.345,86.34,86.345,55000000.0
2009-12-01 02:59:00,86.345,86.35,86.32,86.325,113100000.0
2009-12-01 03:00:00,86.325,86.355,86.325,86.355,145300000.0
2009-12-01 03:01:00,86.36,86.38,86.36,86.375,226800000.0
2009-12-01 03:02:00,86.375,86.39,86.37,86.39,79800000.0
2009-12-01 03:03:00,86.39,86.39,86.39,86.39,43200000.0
2009-12-01 03:04:00,86.39,86.39,86.39,86.39,57700000.0
2009-12-01 03:05:00,86.39,86.39,86.375,86.38,59700000.0
2009-12-01 03:06:00,86.38,86.395,86.375,86.395,62400000.0
2009-12-01 03:07:00,86.395,86.435,86.385,86.43,161500000.0
2009-12-01 03:08:00,86.43,86.45,86.425,86.44,88100000.0
2009-12-01 03:09:00,86.445,86.445,86.425,86.435,263200000.0
2009-12-01 03:10:00,86.435,86.455,86.435,86.455,308300003.0
2009-12-01 03:11:00,86.455,86.455,86.435,86.44,79400000.0
2009-12-01 03:12:00,86.44,86.445,86.44,86.445,121100000.0
2009-12-01 03:13:00,86.45,86.45,86.435,86.435,29400000.0
2009-12-01 03:14:00,86.863,86.863,86.843,86.862,161400000.0
2009-12-01 03:15:00,86.43,86.43,86.41,86.415,161400000.0
2009-12-01 03:16:00,86.415,86.42,86.41,86.41,516400001.0
2009-12-01 03:17:00,86.41,86.42,86.41,86.41,420800001.0
2009-12-01 03:18:00,86.41,86.415,86.405,86.405,79000000.0
2009-12-01 03:19:00,86.4,86.405,86.4,86.4,29600000.0
2009-12-01 03:20:00,86.4,86.4,86.39,86.395,139000000.0
2009-12-01 03:21:00,86.395,86.395,86.39,86.395,106800000.0
2009-12-01 03:22:00,86.395,86.395,86.395,86.395,94500000.0
2009-12-01 03:23:00,86.395,86.4,86.395,86.395,67600000.0
2009-12-01 03:24:00,86.395,86.395,86.395,86.395,47300000.0
2009-12-01 03:25:00,86.395,86.395,86.385,86.385,142700000.0
2009-12-01 03:26:00,86.385,86.385,86.375,86.385,643600004.0
2009-12-01 03:27:00,86.385,86.385,86.38,86.38,509500001.0
2009-12-01 03:28:00,86.38,86.39,86.38,86.39,11000000.0
2009-12-01 03:29:00,86.385,86.39,86.38,86.39,45400000.0
2009-12-01 03:30:00,86.395,86.42,86.395,86.42,121000000.0
2009-12-01 03:31:00,86.415,86.415,86.395,86.395,258200000.0
2009-12-01 03:32:00,86.395,86.395,86.38,86.39,215400000.0
2009-12-01 03:33:00,86.39,86.395,86.385,86.385,103400000.0
2009-12-01 03:34:00,86.385,86.385,86.375,86.375,114300000.0
2009-12-01 03:35:00,86.375,86.375,86.365,86.37,237599999.0
2009-12-01 03:36:00,86.37,86.385,86.37,86.385,403700003.0
2009-12-01 03:37:00,86.385,86.42,86.38,86.42,271800000.0
2009-12-01 03:38:00,86.42,86.42,86.415,86.42,29400000.0
2009-12-01 03:39:00,86.425,86.45,86.425,86.45,104200000.0
2009-12-01 03:40:00,86.45,86.47,86.45,86.46,364299999.0
2009-12-01 03:41:00,86.46,86.46,86.445,86.445,534099995.0
2009-12-01 03:42:00,86.445,86.45,86.425,86.45,483099996.0
2009-12-01 03:43:00,86.45,86.455,86.445,86.45,76400000.0
2009-12-01 03:44:00,86.445,86.455,86.425,86.455,127400000.0
2009-12-01 03:45:00,86.455,86.46,86.45,86.45,20200000.0
2009-12-01 03:46:00,86.44,86.44,86.43,86.435,25800000.0
2009-12-01 03:47:00,86.43,86.43,86.43,86.43,19400000.0
2009-12-01 03:48:00,86.43,86.43,86.425,86.43,174700001.0
2009-12-01 03:49:00,86.435,86.455,86.425,86.455,271100000.0
2009-12-01 03:50:00,86.455,86.47,86.43,86.43,121800000.0
2009-12-01 03:51:00,86.43,86.455,86.43,86.455,57200000.0
2009-12-01 03:52:00,86.46,86.47,86.46,86.465,10000000.0
2009-12-01 03:53:00,86.465,86.465,86.455,86.46,169600001.0
2009-12-01 03:54:00,86.46,86.46,86.45,86.45,360300000.0
2009-12-01 03:55:00,86.455,86.46,86.45,86.45,78400000.0
2009-12-01 03:56:00,86.445,86.445,86.42,86.42,101800000.0
2009-12-01 03:57:00,86.42,86.44,86.42,86.435,61600000.0
2009-12-01 03:58:00,86.435,86.435,86.42,86.43,124200000.0
2009-12-01 03:59:00,86.43,86.47,86.43,86.47,156500000.0
2009-12-01 04:00:00,86.465,86.505,86.455,86.505,172000000.0
2009-12-01 04:01:00,86.5,86.51,86.475,86.475,145400000.0
2009-12-01 04:02:00,86.475,86.475,86.465,86.465,292600000.0
2009-12-01 04:03:00,86.49,86.685,86.49,86.685,334800000.0
2009-12-01 04:04:00,86.68,86.735,86.645,86.645,1427999998.0
2009-12-01 04:05:00,86.645,86.785,86.64,86.755,805100000.0
2009-12-01 04:06:00,86.755,86.88,86.75,86.875,617100000.0
2009-12-01 04:07:00,86.88,86.915,86.865,86.87,693400001.0
2009-12-01 04:08:00,86.875,86.975,86.865,86.93,754199998.0
2009-12-01 04:09:00,86.935,86.955,86.885,86.905,1027500002.0
2009-12-01 04:10:00,86.905,87.0,86.9,86.945,863199999.0
2009-12-01 04:11:00,86.945,86.955,86.835,86.84,900100001.0
2009-12-01 04:12:00,86.845,86.88,86.84,86.85,674400001.0
2009-12-01 04:13:00,86.85,86.915,86.85,86.87,736600000.0
2009-12-01 04:14:00,86.865,86.87,86.845,86.865,437700000.0
2009-12-01 04:15:00,86.865,86.905,86.86,86.905,767799999.0
2009-12-01 04:16:00,86.9,86.94,86.89,86.905,996199998.0
2009-12-01 04:17:00,86.9,86.9,86.835,86.845,842399999.0
2009-12-01 04:18:00,86.845,86.88,86.845,86.865,976700002.0
2009-12-01 04:19:00,86.865,86.865,86.86,86.865,124300000.0
2009-12-01 04:20:00,86.87,86.935,86.87,86.88,817100001.0
2009-12-01 04:21:00,86.88,86.91,86.88,86.9,605200001.0
2009-12-01 04:22:00,86.9,86.945,86.9,86.92,826899999.0
2009-12-01 04:23:00,86.92,86.935,86.915,86.935,496600001.0
2009-12-01 04:24:00,86.935,86.98,86.925,86.98,599499999.0
2009-12-01 04:25:00,86.98,87.08,86.98,87.08,729800004.0
2009-12-01 04:26:00,87.09,87.135,87.075,87.13,928800002.0
2009-12-01 04:27:00,87.13,87.13,87.035,87.065,1230800004.0
2009-12-01 04:28:00,87.065,87.095,87.06,87.07,1023300008.0
2009-12-01 04:29:00,87.075,87.075,87.04,87.065,356800000.0
2009-12-01 04:30:00,87.07,87.085,87.06,87.07,408900001.0
2009-12-01 04:31:00,87.075,87.135,87.07,87.11,480800000.0
2009-12-01 04:32:00,87.11,87.11,87.09,87.105,327100000.0
2009-12-01 04:33:00,87.105,87.105,87.09,87.095,390500001.0
2009-12-01 04:34:00,87.1,87.1,87.05,87.055,470600001.0
2009-12-01 04:35:00,87.055,87.095,87.055,87.08,740700004.0
2009-12-01 04:36:00,87.085,87.085,87.06,87.065,569999997.0
2009-12-01 04:37:00,87.065,87.085,87.06,87.06,564699996.0
2009-12-01 04:38:00,87.06,87.06,87.005,87.005,529400002.0
2009-12-01 04:39:00,87.0,87.01,86.955,86.96,903899998.0
2009-12-01 04:40:00,86.965,86.975,86.93,86.965,925799998.0
2009-12-01 04:41:00,86.965,86.965,86.96,86.965,141700000.0
2009-12-01 04:42:00,86.965,86.965,86.95,86.95,429600002.0
2009-12-01 04:43:00,86.955,87.015,86.955,87.01,197200000.0
2009-12-01 04:44:00,87.01,87.04,86.955,86.955,429300000.0
2009-12-01 04:45:00,86.955,87.005,86.955,86.99,434700001.0
2009-12-01 04:46:00,86.995,87.035,86.995,87.025,360300000.0
2009-12-01 04:47:00,87.03,87.035,87.0,87.01,125100001.0
2009-12-01 04:48:00,87.015,87.03,87.005,87.03,144100000.0
2009-12-01 04:49:00,87.045,87.105,87.045,87.1,815100000.0
2009-12-01 04:50:00,87.1,87.11,87.075,87.085,287600001.0
2009-12-01 04:51:00,87.075,87.095,87.06,87.095,364400000.0
2009-12-01 04:52:00,87.095,87.13,87.09,87.1,340000001.0
2009-12-01 04:53:00,87.095,87.11,87.09,87.095,482800001.0
2009-12-01 04:54:00,87.095,87.1,87.08,87.09,347700000.0
2009-12-01 04:55:00,87.085,87.085,87.03,87.06,729600001.0
2009-12-01 04:56:00,87.06,87.06,87.015,87.015,1108899999.0
2009-12-01 04:57:00,87.015,87.03,87.015,87.03,286500000.0
2009-12-01 04:58:00,87.03,87.075,87.03,87.075,421700000.0
2009-12-01 04:59:00,87.075,87.08,87.065,87.07,330099999.0
2009-12-01 05:00:00,87.07,87.075,87.065,87.065,540700000.0
2009-12-01 05:01:00,87.075,87.085,87.07,87.075,212800001.0
2009-12-01 05:02:00,87.07,87.075,87.065,87.065,507400003.0
2009-12-01 05:03:00,87.065,87.17,87.065,87.165,898500000.0
2009-12-01 05:04:00,87.165,87.23,87.16,87.23,895200000.0
2009-12-01 05:05:00,87.24,87.31,87.23,87.305,1363199995.0
2009-12-01 05:06:00,87.305,87.335,87.245,87.335,778100002.0
2009-12-01 05:07:00,87.34,87.35,87.285,87.34,486500000.0
2009-12-01 05:08:00,87.345,87.345,87.285,87.305,376100000.0
2009-12-01 05:09:00,87.305,87.32,87.295,87.295,482800001.0
2009-12-01 05:10:00,87.295,87.315,87.285,87.305,542300000.0
2009-12-01 05:11:00,87.31,87.315,87.305,87.305,249700000.0
2009-12-01 05:12:00,87.31,87.31,87.29,87.295,219899999.0
2009-12-01 05:13:00,87.29,87.305,87.28,87.28,393400000.0
2009-12-01 05:14:00,87.28,87.325,87.28,87.325,611399999.0
2009-12-01 05:15:00,87.325,87.445,87.32,87.44,851299999.0
2009-12-01 05:16:00,87.445,87.46,87.4,87.445,943600003.0
2009-12-01 05:17:00,87.445,87.475,87.415,87.43,755700001.0
2009-12-01 05:18:00,87.43,87.43,87.325,87.335,858700000.0
2009-12-01 05:19:00,87.335,87.37,87.33,87.37,908299998.0
2009-12-01 05:20:00,87.365,87.38,87.335,87.335,353600002.0
2009-12-01 05:21:00,87.335,87.34,87.32,87.325,388100000.0
2009-12-01 05:22:00,87.33,87.33,87.3,87.325,629399999.0
2009-12-01 05:23:00,87.33,87.385,87.325,87.38,590500002.0
2009-12-01 05:24:00,87.385,87.4,87.37,87.39,521400000.0
2009-12-01 05:25:00,87.38,87.43,87.38,87.43,339700001.0
2009-12-01 05:26:00,87.43,87.445,87.42,87.44,182100000.0
2009-12-01 05:27:00,87.435,87.445,87.38,87.4,878999996.0
2009-12-01 05:28:00,87.4,87.4,87.38,87.38,233600000.0
2009-12-01 05:29:00,87.38,87.38,87.35,87.355,78000000.0
2009-12-01 05:30:00,87.35,87.44,87.35,87.38,354700002.0
2009-12-01 05:31:00,87.375,87.375,87.22,87.245,626900000.0
2009-12-01 05:32:00,87.245,87.27,87.21,87.265,491240000.0
2009-12-01 05:33:00,87.265,87.42,87.265,87.385,623900000.0
2009-12-01 05:34:00,87.385,87.395,87.28,87.285,405700001.0
2009-12-01 05:35:00,87.285,87.345,87.285,87.305,420600001.0
2009-12-01 05:36:00,87.305,87.315,87.29,87.31,225200000.0
2009-12-01 05:37:00,87.31,87.33,87.29,87.295,355800000.0
2009-12-01 05:38:00,87.295,87.3,87.29,87.3,92600000.0
2009-12-01 05:39:00,87.3,87.315,87.3,87.3,166400000.0
2009-12-01 05:40:00,87.3,87.31,87.3,87.31,127200000.0
2009-12-01 05:41:00,87.31,87.335,87.31,87.31,546100001.0
2009-12-01 05:42:00,87.31,87.335,87.31,87.325,261800000.0
2009-12-01 05:43:00,87.325,87.325,87.305,87.32,390699999.0
2009-12-01 05:44:00,87.32,87.32,87.225,87.24,521500000.0
2009-12-01 05:45:00,87.24,87.28,87.195,87.255,561199999.0
2009-12-01 05:46:00,87.25,87.255,87.185,87.215,413600000.0
2009-12-01 05:47:00,87.215,87.24,87.185,87.24,446200000.0
2009-12-01 05:48:00,87.24,87.26,87.19,87.19,484100000.0
2009-12-01 05:49:00,87.195,87.205,87.18,87.2,522000000.0
2009-12-01 05:50:00,87.2,87.205,87.19,87.2,644400000.0
2009-12-01 05:51:00,87.2,87.22,87.2,87.215,153300000.0
2009-12-01 05:52:00,87.215,87.225,87.215,87.225,188200000.0
2009-12-01 05:53:00,87.23,87.23,87.175,87.185,515000000.0
2009-12-01 05:54:00,87.185,87.195,87.18,87.19,197900000.0
2009-12-01 05:55:00,87.19,87.2,87.185,87.2,185999999.0
2009-12-01 05:56:00,87.2,87.2,87.16,87.165,324999999.0
2009-12-01 05:57:00,87.16,87.17,87.14,87.16,383299999.0
2009-12-01 05:58:00,87.16,87.17,87.16,87.165,318900000.0
2009-12-01 05:59:00,87.165,87.21,87.165,87.205,207200000.0
2009-12-01 06:00:00,87.21,87.25,87.21,87.25,201840000.0
2009-12-01 06:01:00,87.25,87.275,87.24,87.255,345700001.0
2009-12-01 06:02:00,87.255,87.26,87.225,87.235,322300000.0
2009-12-01 06:03:00,87.235,87.24,87.205,87.21,386899999.0
2009-12-01 06:04:00,87.21,87.22,87.205,87.205,412500000.0
2009-12-01 06:05:00,87.205,87.21,87.205,87.21,107200000.0
2009-12-01 06:06:00,87.21,87.21,87.205,87.21,75000000.0
2009-12-01 06:07:00,87.21,87.21,87.18,87.18,158100001.0
2009-12-01 06:08:00,87.18,87.2,87.175,87.18,498999999.0
2009-12-01 06:09:00,87.185,87.185,87.14,87.14,334800000.0
2009-12-01 06:10:00,87.14,87.175,87.14,87.175,338200000.0
2009-12-01 06:11:00,87.175,87.175,87.17,87.17,233000000.0
2009-12-01 06:12:00,87.17,87.19,87.17,87.185,161500000.0
2009-12-01 06:13:00,87.195,87.215,87.175,87.2,488500000.0
2009-12-01 06:14:00,87.2,87.2,87.19,87.19,343800000.0
2009-12-01 06:15:00,87.19,87.195,87.185,87.185,318000000.0
2009-12-01 06:16:00,87.185,87.21,87.185,87.21,140000000.0
2009-12-01 06:17:00,87.21,87.255,87.205,87.25,349799999.0
2009-12-01 06:18:00,87.255,87.265,87.24,87.24,210800000.0
2009-12-01 06:19:00,87.24,87.245,87.24,87.245,36200000.0
2009-12-01 06:20:00,87.25,87.275,87.245,87.26,303240001.0
2009-12-01 06:21:00,87.26,87.26,87.26,87.26,77700000.0
2009-12-01 06:22:00,87.26,87.27,87.26,87.27,105600000.0
2009-12-01 06:23:00,87.265,87.3,87.26,87.29,243340000.0
2009-12-01 06:24:00,87.29,87.34,87.29,87.325,476999999.0
2009-12-01 06:25:00,87.325,87.33,87.3,87.33,582500002.0
2009-12-01 06:26:00,87.325,87.33,87.315,87.32,642500000.0
2009-12-01 06:27:00,87.32,87.38,87.32,87.355,858600000.0
2009-12-01 06:28:00,87.355,87.375,87.355,87.36,414800000.0
2009-12-01 06:29:00,87.36,87.375,87.36,87.365,599200000.0
2009-12-01 06:30:00,87.365,87.365,87.35,87.35,333399998.0
2009-12-01 06:31:00,87.345,87.345,87.335,87.335,421099999.0
2009-12-01 06:32:00,87.33,87.335,87.32,87.32,413700001.0
2009-12-01 06:33:00,87.32,87.32,87.3,87.3,135000000.0
2009-12-01 06:34:00,87.295,87.305,87.27,87.27,420000001.0
2009-12-01 06:35:00,87.265,87.3,87.265,87.29,220600001.0
2009-12-01 06:36:00,87.285,87.29,87.265,87.29,171700000.0
2009-12-01 06:37:00,87.285,87.285,87.27,87.275,113800000.0
2009-12-01 06:38:00,87.275,87.28,87.27,87.27,303699994.0
2009-12-01 06:39:00,87.275,87.31,87.275,87.31,226300000.0
2009-12-01 06:40:00,87.31,87.335,87.31,87.32,259100000.0
2009-12-01 06:41:00,87.325,87.345,87.325,87.335,336400000.0
2009-12-01 06:42:00,87.335,87.365,87.32,87.36,254800000.0
2009-12-01 06:43:00,87.36,87.36,87.34,87.34,386799999.0
2009-12-01 06:44:00,87.355,87.37,87.345,87.345,302700000.0
2009-12-01 06:45:00,87.345,87.345,87.335,87.34,93200000.0
2009-12-01 06:46:00,87.335,87.36,87.335,87.36,207300000.0
2009-12-01 06:47:00,87.36,87.365,87.355,87.36,128200000.0
2009-12-01 06:48:00,87.365,87.38,87.365,87.37,276799999.0
2009-12-01 06:49:00,87.37,87.38,87.37,87.37,148800000.0
2009-12-01 06:50:00,87.37,87.375,87.355,87.36,293400000.0
2009-12-01 06:51:00,87.355,87.365,87.355,87.355,285700001.0
2009-12-01 06:52:00,87.355,87.365,87.34,87.34,423500000.0
2009-12-01 06:53:00,87.34,87.355,87.34,87.34,526200006.0
2009-12-01 06:54:00,87.34,87.34,87.335,87.34,350900000.0
2009-12-01 06:55:00,87.34,87.36,87.34,87.36,269400001.0
2009-12-01 06:56:00,87.365,87.365,87.35,87.35,82900000.0
2009-12-01 06:57:00,87.36,87.36,87.35,87.35,136700000.0
2009-12-01 06:58:00,87.35,87.355,87.35,87.355,232300000.0
2009-12-01 06:59:00,87.355,87.38,87.355,87.37,282500000.0
2009-12-01 07:00:00,87.375,87.385,87.365,87.365,378700001.0
2009-12-01 07:01:00,87.365,87.37,87.365,87.37,151600001.0
2009-12-01 07:02:00,87.365,87.365,87.365,87.365,83600000.0
2009-12-01 07:03:00,87.36,87.36,87.305,87.31,419199998.0
2009-12-01 07:04:00,87.305,87.355,87.305,87.355,327100001.0
2009-12-01 07:05:00,87.355,87.39,87.355,87.385,466299999.0
2009-12-01 07:06:00,87.385,87.42,87.385,87.405,692700001.0
2009-12-01 07:07:00,87.4,87.4,87.385,87.4,416599999.0
2009-12-01 07:08:00,87.4,87.43,87.39,87.43,365599999.0
2009-12-01 07:09:00,87.43,87.43,87.41,87.42,248700000.0
2009-12-01 07:10:00,87.42,87.475,87.415,87.445,470900000.0
2009-12-01 07:11:00,87.445,87.46,87.425,87.425,672600000.0
2009-12-01 07:12:00,87.425,87.445,87.425,87.435,222200000.0
2009-12-01 07:13:00,87.43,87.435,87.375,87.41,390500000.0
2009-12-01 07:14:00,87.415,87.42,87.4,87.415,357900001.0
2009-12-01 07:15:00,87.42,87.48,87.42,87.475,476899998.0
2009-12-01 07:16:00,87.475,87.52,87.47,87.515,461500001.0
2009-12-01 07:17:00,87.51,87.51,87.455,87.46,676499999.0
2009-12-01 07:18:00,87.46,87.46,87.41,87.42,515899999.0
2009-12-01 07:19:00,87.42,87.425,87.4,87.415,730199996.0
2009-12-01 07:20:00,87.415,87.415,87.4,87.405,671200000.0
2009-12-01 07:21:00,87.41,87.41,87.395,87.395,455100001.0
2009-12-01 07:22:00,87.395,87.41,87.38,87.41,672299999.0
2009-12-01 07:23:00,87.405,87.41,87.4,87.41,441600000.0
2009-12-01 07:24:00,87.415,87.42,87.395,87.405,323500000.0
2009-12-01 07:25:00,87.405,87.41,87.4,87.405,270499998.0
2009-12-01 07:26:00,87.405,87.405,87.4,87.4,258899998.0
2009-12-01 07:27:00,87.4,87.4,87.37,87.37,366800001.0
2009-12-01 07:28:00,87.36,87.37,87.35,87.36,475399997.0
2009-12-01 07:29:00,87.36,87.365,87.35,87.36,273100000.0
2009-12-01 07:30:00,87.36,87.36,87.32,87.325,320600000.0
2009-12-01 07:31:00,87.325,87.355,87.325,87.34,559200000.0
2009-12-01 07:32:00,87.34,87.345,87.32,87.345,462999999.0
2009-12-01 07:33:00,87.34,87.35,87.34,87.345,364399999.0
2009-12-01 07:34:00,87.345,87.37,87.345,87.37,373200000.0
2009-12-01 07:35:00,87.37,87.375,87.365,87.365,376700001.0
2009-12-01 07:36:00,87.365,87.365,87.36,87.36,52100000.0
2009-12-01 07:37:00,87.36,87.36,87.32,87.33,292999999.0
2009-12-01 07:38:00,87.33,87.35,87.33,87.335,175800000.0
2009-12-01 07:39:00,87.35,87.35,87.33,87.335,243300000.0
2009-12-01 07:40:00,87.33,87.34,87.33,87.34,34600000.0
2009-12-01 07:41:00,87.34,87.365,87.34,87.35,308600000.0
2009-12-01 07:42:00,87.35,87.355,87.335,87.335,798600000.0
2009-12-01 07:43:00,87.335,87.355,87.335,87.345,530200001.0
2009-12-01 07:44:00,87.35,87.355,87.335,87.335,377700000.0
2009-12-01 07:45:00,87.335,87.375,87.335,87.37,430300002.0
2009-12-01 07:46:00,87.37,87.37,87.355,87.355,198300000.0
2009-12-01 07:47:00,87.355,87.365,87.345,87.35,174600000.0
2009-12-01 07:48:00,87.345,87.345,87.34,87.34,84800000.0
2009-12-01 07:49:00,87.34,87.36,87.34,87.36,220600000.0
2009-12-01 07:50:00,87.365,87.37,87.365,87.37,11700000.0
2009-12-01 07:51:00,87.37,87.37,87.355,87.36,137100000.0
2009-12-01 07:52:00,87.365,87.37,87.36,87.36,163500000.0
2009-12-01 07:53:00,87.365,87.365,87.34,87.345,66200000.0
2009-12-01 07:54:00,87.345,87.35,87.335,87.34,89100000.0
2009-12-01 07:55:00,87.34,87.345,87.335,87.335,70400000.0
2009-12-01 07:56:00,87.335,87.345,87.33,87.34,153000000.0
2009-12-01 07:57:00,87.34,87.345,87.34,87.345,145800000.0
2009-12-01 07:58:00,87.345,87.35,87.34,87.35,45300000.0
2009-12-01 07:59:00,87.345,87.38,87.34,87.38,112640000.0
2009-12-01 08:00:00,87.375,87.38,87.36,87.37,210200000.0
2009-12-01 08:01:00,87.375,87.38,87.365,87.375,155399999.0
2009-12-01 08:02:00,87.38,87.415,87.38,87.41,96100001.0
2009-12-01 08:03:00,87.405,87.405,87.4,87.405,245800002.0
2009-12-01 08:04:00,87.405,87.405,87.375,87.38,417199999.0
2009-12-01 08:05:00,87.38,87.385,87.37,87.37,585099999.0
2009-12-01 08:06:00,87.37,87.385,87.365,87.38,645400000.0
2009-12-01 08:07:00,87.385,87.41,87.385,87.405,198600000.0
2009-12-01 08:08:00,87.405,87.405,87.36,87.36,141899998.0
2009-12-01 08:09:00,87.365,87.37,87.36,87.37,55600000.0
2009-12-01 08:10:00,87.37,87.375,87.36,87.365,123900000.0
2009-12-01 08:11:00,87.37,87.38,87.365,87.38,454900000.0
2009-12-01 08:12:00,87.38,87.39,87.38,87.39,24600000.0
2009-12-01 08:13:00,87.385,87.385,87.37,87.375,86600000.0
2009-12-01 08:14:00,87.37,87.37,87.365,87.365,35600000.0
2009-12-01 08:15:00,87.365,87.375,87.365,87.37,93000000.0
2009-12-01 08:16:00,87.375,87.4,87.37,87.39,152000000.0
2009-12-01 08:17:00,87.39,87.39,87.37,87.385,150300000.0
2009-12-01 08:18:00,87.385,87.385,87.38,87.385,51700000.0
2009-12-01 08:19:00,87.39,87.39,87.37,87.37,73800000.0
2009-12-01 08:20:00,87.37,87.375,87.365,87.365,75700000.0
2009-12-01 08:21:00,87.365,87.38,87.36,87.375,317299999.0
2009-12-01 08:22:00,87.375,87.39,87.375,87.39,120200000.0
2009-12-01 08:23:00,87.39,87.405,87.39,87.395,63800000.0
2009-12-01 08:24:00,87.395,87.405,87.39,87.39,73800000.0
2009-12-01 08:25:00,87.39,87.39,87.37,87.37,267799999.0
2009-12-01 08:26:00,87.37,87.4,87.365,87.39,311999999.0
2009-12-01 08:27:00,87.39,87.395,87.38,87.385,290600000.0
2009-12-01 08:28:00,87.385,87.39,87.37,87.385,172799998.0
2009-12-01 08:29:00,87.385,87.4,87.375,87.4,225000001.0
2009-12-01 08:30:00,87.4,87.44,87.4,87.43,266899999.0
2009-12-01 08:31:00,87.43,87.49,87.43,87.49,294200000.0
2009-12-01 08:32:00,87.49,87.52,87.475,87.48,361799999.0
2009-12-01 08:33:00,87.48,87.495,87.48,87.485,382399999.0
2009-12-01 08:34:00,87.485,87.49,87.465,87.465,267800001.0
2009-12-01 08:35:00,87.465,87.47,87.455,87.47,295500000.0
2009-12-01 08:36:00,87.47,87.51,87.465,87.495,279200000.0
2009-12-01 08:37:00,87.49,87.53,87.485,87.53,380199998.0
2009-12-01 08:38:00,87.53,87.53,86.83,86.835,587200000.0
2009-12-01 08:39:00,86.845,87.025,86.825,87.025,621800000.0
2009-12-01 08:40:00,87.03,87.24,87.03,87.15,692700000.0
2009-12-01 08:41:00,87.16,87.185,86.96,87.065,415800000.0
2009-12-01 08:42:00,87.07,87.105,86.99,87.065,369200000.0
2009-12-01 08:43:00,87.065,87.085,87.02,87.045,303400000.0
2009-12-01 08:44:00,87.045,87.065,86.825,86.865,465000000.0
2009-12-01 08:45:00,86.87,86.965,86.835,86.965,266500001.0
2009-12-01 08:46:00,86.97,86.985,86.825,86.89,350200000.0
2009-12-01 08:47:00,86.89,86.97,86.865,86.96,296300000.0
2009-12-01 08:48:00,86.95,86.985,86.895,86.925,280200000.0
2009-12-01 08:49:00,86.925,86.945,86.875,86.915,499500000.0
2009-12-01 08:50:00,86.92,86.925,86.845,86.85,398199998.0
2009-12-01 08:51:00,86.85,86.855,86.675,86.695,742300002.0
2009-12-01 08:52:00,86.705,86.81,86.7,86.75,706799999.0
2009-12-01 08:53:00,86.75,86.805,86.71,86.775,934999996.0
2009-12-01 08:54:00,86.765,86.785,86.72,86.775,418400000.0
2009-12-01 08:55:00,86.775,86.785,86.77,86.785,216700000.0
2009-12-01 08:56:00,86.785,86.81,86.75,86.775,686899994.0
2009-12-01 08:57:00,86.775,86.775,86.715,86.745,730999999.0
2009-12-01 08:58:00,86.755,86.785,86.71,86.77,736499999.0
2009-12-01 08:59:00,86.775,86.825,86.765,86.81,584500000.0
2009-12-01 09:00:00,86.81,86.825,86.805,86.82,447699998.0
2009-12-01 09:01:00,86.82,86.89,86.815,86.89,214900000.0
2009-12-01 09:02:00,86.89,86.935,86.875,86.875,971199999.0
2009-12-01 09:03:00,86.875,86.895,86.87,86.87,598900001.0
2009-12-01 09:04:00,86.87,86.905,86.87,86.895,366300000.0
2009-12-01 09:05:00,86.895,86.915,86.895,86.895,442400000.0
2009-12-01 09:06:00,86.89,86.895,86.825,86.84,948500001.0
2009-12-01 09:07:00,86.84,86.84,86.81,86.81,654900001.0
2009-12-01 09:08:00,86.815,86.82,86.805,86.81,459900000.0
2009-12-01 09:09:00,86.81,86.88,86.805,86.87,737300003.0
2009-12-01 09:10:00,86.87,86.885,86.855,86.855,867899998.0
2009-12-01 09:11:00,86.86,86.92,86.86,86.9,793400000.0
2009-12-01 09:12:00,86.9,86.9,86.865,86.865,251300000.0
2009-12-01 09:13:00,86.865,86.875,86.86,86.865,512400001.0
2009-12-01 09:14:00,86.865,86.875,86.86,86.865,583000001.0
2009-12-01 09:15:00,86.865,86.865,86.84,86.84,284399999.0
2009-12-01 09:16:00,86.84,86.86,86.835,86.86,215100000.0
2009-12-01 09:17:00,86.86,86.875,86.86,86.87,188400000.0
2009-12-01 09:18:00,86.87,86.87,86.865,86.87,208300000.0
2009-12-01 09:19:00,86.875,86.91,86.865,86.895,751200003.0
2009-12-01 09:20:00,86.895,86.925,86.885,86.9,1094399997.0
2009-12-01 09:21:00,86.9,86.93,86.885,86.925,573700000.0
2009-12-01 09:22:00,86.925,86.97,86.915,86.945,760100002.0
2009-12-01 09:23:00,86.94,86.97,86.935,86.945,525800001.0
2009-12-01 09:24:00,86.945,86.985,86.935,86.97,521099998.0
2009-12-01 09:25:00,86.965,86.98,86.945,86.945,1141499996.0
2009-12-01 09:26:00,86.95,86.95,86.92,86.925,1259300003.0
2009-12-01 09:27:00,86.925,86.935,86.92,86.93,775600001.0
2009-12-01 09:28:00,86.93,86.97,86.93,86.955,886300004.0
2009-12-01 09:29:00,86.955,86.97,86.94,86.96,798099993.0
2009-12-01 09:30:00,86.96,86.99,86.96,86.98,865600003.0
2009-12-01 09:31:00,86.98,86.98,86.98,86.98,159200000.0
2009-12-01 09:32:00,86.98,86.99,86.98,86.99,667500001.0
2009-12-01 09:33:00,86.99,87.03,86.985,86.995,1470000001.0
2009-12-01 09:34:00,86.995,87.01,86.975,86.985,1062999996.0
2009-12-01 09:35:00,86.985,87.035,86.985,87.03,622899997.0
2009-12-01 09:36:00,87.035,87.075,87.03,87.065,744000004.0
2009-12-01 09:37:00,87.065,87.07,87.03,87.035,666800002.0
2009-12-01 09:38:00,87.035,87.06,87.03,87.055,578600002.0
2009-12-01 09:39:00,87.055,87.055,87.02,87.02,536599997.0
2009-12-01 09:40:00,87.02,87.02,86.99,87.0,479299999.0
2009-12-01 09:41:00,87.0,87.03,86.99,87.015,260100001.0
2009-12-01 09:42:00,87.01,87.02,87.005,87.015,321100000.0
2009-12-01 09:43:00,87.02,87.04,87.02,87.035,419099999.0
2009-12-01 09:44:00,87.035,87.06,87.035,87.06,520400000.0
2009-12-01 09:45:00,87.045,87.065,87.04,87.055,1034999993.0
2009-12-01 09:46:00,87.055,87.07,87.04,87.05,1064000000.0
2009-12-01 09:47:00,87.055,87.07,87.04,87.04,992099998.0
2009-12-01 09:48:00,87.04,87.065,87.04,87.06,740199993.0
2009-12-01 09:49:00,87.06,87.07,87.055,87.06,304200001.0
2009-12-01 09:50:00,87.06,87.065,87.025,87.025,276999999.0
2009-12-01 09:51:00,87.025,87.035,87.01,87.03,1030999996.0
2009-12-01 09:52:00,87.035,87.035,87.025,87.025,760499994.0
2009-12-01 09:53:00,87.025,87.05,87.025,87.05,355099999.0
2009-12-01 09:54:00,87.05,87.075,87.03,87.04,1331599999.0
2009-12-01 09:55:00,87.04,87.065,87.04,87.045,1013699991.0
2009-12-01 09:56:00,87.045,87.05,87.04,87.05,217000000.0
2009-12-01 09:57:00,87.05,87.05,87.045,87.05,268699999.0
2009-12-01 09:58:00,87.05,87.07,87.045,87.055,327600000.0
2009-12-01 09:59:00,87.06,87.065,87.015,87.03,431300001.0
2009-12-01 10:00:00,87.03,87.03,86.945,86.955,850200000.0
2009-12-01 10:01:00,86.95,86.955,86.92,86.93,747500000.0
2009-12-01 10:02:00,86.93,86.97,86.92,86.96,877800001.0
2009-12-01 10:03:00,86.96,86.965,86.945,86.945,963200000.0
2009-12-01 10:04:00,86.945,86.995,86.945,86.98,362099998.0
2009-12-01 10:05:00,86.98,87.025,86.98,86.985,1029899999.0
2009-12-01 10:06:00,86.985,86.995,86.965,86.975,1216400003.0
2009-12-01 10:07:00,86.975,86.98,86.96,86.97,654500000.0
2009-12-01 10:08:00,86.97,86.98,86.965,86.965,1433700015.0
2009-12-01 10:09:00,86.965,86.965,86.95,86.95,485400000.0
2009-12-01 10:10:00,86.95,86.95,86.93,86.95,362400000.0
2009-12-01 10:11:00,86.955,86.98,86.93,86.98,295700001.0
2009-12-01 10:12:00,86.975,86.975,86.945,86.965,775200000.0
2009-12-01 10:13:00,86.965,86.965,86.95,86.95,258999999.0
2009-12-01 10:14:00,86.95,86.965,86.95,86.955,826600009.0
2009-12-01 10:15:00,86.955,86.955,86.93,86.935,1115100005.0
2009-12-01 10:16:00,86.93,86.94,86.925,86.94,905300006.0
2009-12-01 10:17:00,86.94,86.97,86.94,86.94,550400002.0
2009-12-01 10:18:00,86.94,86.945,86.93,86.935,822900000.0
2009-12-01 10:19:00,86.935,86.94,86.93,86.93,455099999.0
2009-12-01 10:20:00,86.93,86.94,86.92,86.94,530500002.0
2009-12-01 10:21:00,86.935,86.95,86.935,86.94,373000000.0
2009-12-01 10:22:00,86.94,86.96,86.94,86.955,258900000.0
2009-12-01 10:23:00,86.955,86.965,86.955,86.955,307100001.0
2009-12-01 10:24:00,86.955,86.955,86.945,86.945,302200000.0
2009-12-01 10:25:00,86.95,86.95,86.89,86.91,979800004.0
2009-12-01 10:26:00,86.92,86.935,86.91,86.935,325100001.0
2009-12-01 10:27:00,86.93,86.94,86.92,86.93,389500005.0
2009-12-01 10:28:00,86.93,86.955,86.93,86.955,692400001.0
2009-12-01 10:29:00,86.95,86.955,86.92,86.925,552900003.0
2009-12-01 10:30:00,86.925,86.935,86.925,86.93,335299999.0
2009-12-01 10:31:00,86.93,86.94,86.93,86.93,313400000.0
2009-12-01 10:32:00,86.93,86.965,86.93,86.96,470900006.0
2009-12-01 10:33:00,86.96,86.965,86.94,86.96,580300001.0
2009-12-01 10:34:00,86.96,86.965,86.955,86.96,506000002.0
2009-12-01 10:35:00,86.96,86.965,86.96,86.96,839300005.0
2009-12-01 10:36:00,86.96,86.99,86.96,86.97,1024400006.0
2009-12-01 10:37:00,86.97,86.99,86.95,86.965,881199999.0
2009-12-01 10:38:00,86.965,87.01,86.965,87.0,669999999.0
2009-12-01 10:39:00,87.005,87.05,86.995,87.05,803900003.0
2009-12-01 10:40:00,87.05,87.07,87.03,87.065,1295199990.0
2009-12-01 10:41:00,87.07,87.08,87.045,87.08,1310300005.0
2009-12-01 10:42:00,87.08,87.08,87.045,87.05,1138900003.0
2009-12-01 10:43:00,87.05,87.06,87.03,87.03,737900000.0
2009-12-01 10:44:00,87.03,87.045,87.02,87.02,964699998.0
2009-12-01 10:45:00,87.02,87.055,87.01,87.04,733399996.0
2009-12-01 10:46:00,87.04,87.07,86.985,86.99,819000001.0
2009-12-01 10:47:00,86.99,86.99,86.805,86.93,1213599999.0
2009-12-01 10:48:00,86.93,86.96,86.865,86.89,844100000.0
2009-12-01 10:49:00,86.885,86.905,86.87,86.905,660400001.0
2009-12-01 10:50:00,86.905,86.975,86.905,86.95,694799999.0
2009-12-01 10:51:00,86.95,86.95,86.925,86.925,363000000.0
2009-12-01 10:52:00,86.925,86.99,86.925,86.99,755500000.0
2009-12-01 10:53:00,86.99,87.05,86.99,87.04,933700000.0
2009-12-01 10:54:00,87.04,87.075,87.03,87.05,1705899998.0
2009-12-01 10:55:00,87.05,87.05,86.98,86.985,1071499998.0
2009-12-01 10:56:00,86.985,86.99,86.95,86.95,870999999.0
2009-12-01 10:57:00,86.94,86.955,86.935,86.95,816599999.0
2009-12-01 10:58:00,86.965,87.0,86.96,86.995,810800003.0
2009-12-01 10:59:00,86.995,86.995,86.955,86.965,460199997.0
2009-12-01 11:00:00,86.965,86.995,86.95,86.95,583700001.0
2009-12-01 11:01:00,86.955,86.965,86.895,86.91,1203699997.0
2009-12-01 11:02:00,86.905,86.945,86.905,86.94,633000001.0
2009-12-01 11:03:00,86.945,86.95,86.94,86.945,362200000.0
2009-12-01 11:04:00,86.94,86.95,86.935,86.945,543699991.0
2009-12-01 11:05:00,86.945,86.945,86.89,86.915,938500000.0
2009-12-01 11:06:00,86.915,86.925,86.88,86.9,857800001.0
2009-12-01 11:07:00,86.9,86.92,86.89,86.89,835499997.0
2009-12-01 11:08:00,86.89,86.9,86.88,86.88,1141099996.0
2009-12-01 11:09:00,86.88,86.92,86.88,86.915,472700000.0
2009-12-01 11:10:00,86.92,86.92,86.905,86.91,405099999.0
2009-12-01 11:11:00,86.91,86.935,86.91,86.93,729200000.0
2009-12-01 11:12:00,86.93,86.97,86.93,86.955,836199996.0
2009-12-01 11:13:00,86.955,86.975,86.955,86.96,618900007.0
2009-12-01 11:14:00,86.96,86.97,86.95,86.95,221899998.0
2009-12-01 11:15:00,86.95,86.95,86.93,86.93,402500001.0
2009-12-01 11:16:00,86.93,86.94,86.925,86.925,240800000.0
2009-12-01 11:17:00,86.925,86.925,86.89,86.92,697000003.0
2009-12-01 11:18:00,86.92,86.93,86.92,86.925,295999999.0
2009-12-01 11:19:00,86.92,86.925,86.905,86.92,679799998.0
2009-12-01 11:20:00,86.92,86.935,86.91,86.935,877900001.0
2009-12-01 11:21:00,86.93,86.94,86.92,86.93,525600004.0
2009-12-01 11:22:00,86.93,86.94,86.9,86.905,912400001.0
2009-12-01 11:23:00,86.905,86.92,86.905,86.92,983699999.0
2009-12-01 11:24:00,86.92,86.92,86.89,86.89,628099993.0
2009-12-01 11:25:00,86.89,86.89,86.875,86.88,939799999.0
2009-12-01 11:26:00,86.88,86.915,86.875,86.91,905400000.0
2009-12-01 11:27:00,86.91,86.92,86.905,86.915,681499999.0
2009-12-01 11:28:00,86.915,86.92,86.905,86.915,447600001.0
2009-12-01 11:29:00,86.915,86.93,86.905,86.93,783799998.0
2009-12-01 11:30:00,86.93,86.955,86.93,86.945,630200002.0
2009-12-01 11:31:00,86.94,86.94,86.92,86.92,357200000.0
2009-12-01 11:32:00,86.92,86.92,86.87,86.87,820199999.0
2009-12-01 11:33:00,86.87,86.87,86.84,86.855,1020399998.0
2009-12-01 11:34:00,86.855,86.865,86.855,86.86,408200000.0
2009-12-01 11:35:00,86.855,86.87,86.845,86.865,423800008.0
2009-12-01 11:36:00,86.865,86.885,86.865,86.885,594700007.0
2009-12-01 11:37:00,86.88,86.89,86.88,86.89,27200000.0
2009-12-01 11:38:00,86.89,86.89,86.89,86.89,74000000.0
2009-12-01 11:39:00,86.89,86.915,86.86,86.9,1053799998.0
2009-12-01 11:40:00,86.91,86.92,86.905,86.92,322100001.0
2009-12-01 11:41:00,86.93,86.935,86.92,86.92,754600002.0
2009-12-01 11:42:00,86.925,86.925,86.915,86.915,262200003.0
2009-12-01 11:43:00,86.915,86.915,86.895,86.9,549200006.0
2009-12-01 11:44:00,86.905,86.91,86.905,86.91,470100002.0
2009-12-01 11:45:00,86.91,86.91,86.905,86.91,1155399998.0
2009-12-01 11:46:00,86.91,86.925,86.91,86.92,1061600001.0
2009-12-01 11:47:00,86.925,86.93,86.905,86.91,607500003.0
2009-12-01 11:48:00,86.905,86.91,86.905,86.91,149600001.0
2009-12-01 11:49:00,86.91,86.91,86.885,86.885,813400000.0
2009-12-01 11:50:00,86.885,86.895,86.88,86.89,367299998.0
2009-12-01 11:51:00,86.895,86.93,86.895,86.92,499799999.0
2009-12-01 11:52:00,86.915,86.92,86.9,86.905,624700000.0
2009-12-01 11:53:00,86.905,86.905,86.885,86.89,913200003.0
2009-12-01 11:54:00,86.89,86.89,86.875,86.875,698500006.0
2009-12-01 11:55:00,86.875,86.88,86.86,86.88,1168100011.0
2009-12-01 11:56:00,86.88,86.885,86.865,86.87,751199996.0
2009-12-01 11:57:00,86.87,86.87,86.85,86.87,1000400003.0
2009-12-01 11:58:00,86.87,86.885,86.87,86.875,897799999.0
2009-12-01 11:59:00,86.875,86.88,86.87,86.875,374300001.0
2009-12-01 12:00:00,86.875,86.875,86.87,86.875,575600005.0
2009-12-01 12:01:00,86.88,86.88,86.845,86.855,678599998.0
2009-12-01 12:02:00,86.85,86.855,86.85,86.855,461900002.0
2009-12-01 12:03:00,86.855,86.865,86.835,86.84,738200002.0
2009-12-01 12:04:00,86.84,86.855,86.84,86.84,696599999.0
2009-12-01 12:05:00,86.835,86.85,86.83,86.835,626900000.0
2009-12-01 12:06:00,86.835,86.89,86.835,86.88,805100000.0
2009-12-01 12:07:00,86.88,86.88,86.86,86.86,547700000.0
2009-12-01 12:08:00,86.86,86.865,86.845,86.855,602099998.0
2009-12-01 12:09:00,86.855,86.86,86.84,86.86,937300003.0
2009-12-01 12:10:00,86.86,86.865,86.84,86.86,902000001.0
2009-12-01 12:11:00,86.86,86.875,86.855,86.875,472500002.0
2009-12-01 12:12:00,86.88,86.885,86.86,86.885,582499999.0
2009-12-01 12:13:00,86.88,86.9,86.88,86.895,555600006.0
2009-12-01 12:14:00,86.895,86.91,86.87,86.87,431600000.0
2009-12-01 12:15:00,86.875,86.905,86.875,86.905,707900000.0
2009-12-01 12:16:00,86.905,86.905,86.865,86.87,877199995.0
2009-12-01 12:17:00,86.88,86.885,86.875,86.875,940399988.0
2009-12-01 12:18:00,86.875,86.88,86.855,86.87,718800004.0
2009-12-01 12:19:00,86.87,86.875,86.86,86.86,563800003.0
2009-12-01 12:20:00,86.86,86.9,86.86,86.895,1148199984.0
2009-12-01 12:21:00,86.895,86.895,86.885,86.895,487300004.0
2009-12-01 12:22:00,86.89,86.895,86.875,86.875,360200000.0
2009-12-01 12:23:00,86.88,86.88,86.865,86.87,619700006.0
2009-12-01 12:24:00,86.87,86.88,86.86,86.86,378600001.0
2009-12-01 12:25:00,86.86,86.87,86.855,86.86,802900000.0
2009-12-01 12:26:00,86.86,86.865,86.86,86.865,549600005.0
2009-12-01 12:27:00,86.865,86.87,86.845,86.845,979500001.0
2009-12-01 12:28:00,86.85,86.855,86.795,86.795,1297700003.0
2009-12-01 12:29:00,86.795,86.83,86.79,86.82,1160700004.0
2009-12-01 12:30:00,86.82,86.83,86.81,86.82,870400005.0
2009-12-01 12:31:00,86.82,86.82,86.805,86.805,490599999.0
2009-12-01 12:32:00,86.805,86.805,86.77,86.77,908100000.0
2009-12-01 12:33:00,86.77,86.79,86.77,86.78,543900000.0
2009-12-01 12:34:00,86.78,86.79,86.775,86.79,343800000.0
2009-12-01 12:35:00,86.79,86.81,86.79,86.805,406099999.0
2009-12-01 12:36:00,86.81,86.815,86.8,86.81,443100000.0
2009-12-01 12:37:00,86.81,86.81,86.805,86.805,251300000.0
2009-12-01 12:38:00,86.805,86.81,86.78,86.785,684900003.0
2009-12-01 12:39:00,86.785,86.8,86.78,86.8,229700001.0
2009-12-01 12:40:00,86.8,86.8,86.775,86.79,659999995.0
2009-12-01 12:41:00,86.79,86.8,86.775,86.78,415199997.0
2009-12-01 12:42:00,86.78,86.78,86.775,86.775,296899997.0
2009-12-01 12:43:00,86.775,86.78,86.775,86.78,150699999.0
2009-12-01 12:44:00,86.78,86.785,86.77,86.77,569700001.0
2009-12-01 12:45:00,86.77,86.78,86.765,86.77,350800002.0
2009-12-01 12:46:00,86.77,86.77,86.745,86.755,470200001.0
2009-12-01 12:47:00,86.755,86.765,86.74,86.74,1090099998.0
2009-12-01 12:48:00,86.74,86.76,86.74,86.76,489599998.0
2009-12-01 12:49:00,86.76,86.76,86.735,86.735,599799997.0
2009-12-01 12:50:00,86.74,86.74,86.725,86.735,830900004.0
2009-12-01 12:51:00,86.735,86.77,86.735,86.75,582400000.0
2009-12-01 12:52:00,86.75,86.76,86.725,86.73,622400002.0
2009-12-01 12:53:00,86.73,86.76,86.73,86.76,451200004.0
2009-12-01 12:54:00,86.76,86.76,86.71,86.73,948500000.0
2009-12-01 12:55:00,86.73,86.745,86.73,86.74,420699998.0
2009-12-01 12:56:00,86.74,86.755,86.74,86.755,309300001.0
2009-12-01 12:57:00,86.755,86.77,86.75,86.765,485200002.0
2009-12-01 12:58:00,86.765,86.79,86.75,86.78,547899998.0
2009-12-01 12:59:00,86.78,86.795,86.77,86.78,504799999.0
2009-12-01 13:00:00,86.78,86.78,86.78,86.78,146400000.0
2009-12-01 13:01:00,86.78,86.78,86.765,86.765,643300003.0
2009-12-01 13:02:00,86.765,86.78,86.76,86.775,364200000.0
2009-12-01 13:03:00,86.775,86.78,86.765,86.775,572400002.0
2009-12-01 13:04:00,86.78,86.78,86.755,86.755,349699997.0
2009-12-01 13:05:00,86.755,86.76,86.75,86.755,438800003.0
2009-12-01 13:06:00,86.755,86.755,86.75,86.75,323600003.0
2009-12-01 13:07:00,86.76,86.79,86.76,86.775,754600000.0
2009-12-01 13:08:00,86.775,86.79,86.775,86.775,692600000.0
2009-12-01 13:09:00,86.775,86.785,86.76,86.76,524899995.0
2009-12-01 13:10:00,86.76,86.77,86.76,86.77,223399995.0
2009-12-01 13:11:00,86.765,86.78,86.755,86.755,572799997.0
2009-12-01 13:12:00,86.75,86.76,86.75,86.75,508700000.0
2009-12-01 13:13:00,86.75,86.76,86.75,86.76,543599999.0
2009-12-01 13:14:00,86.76,86.77,86.75,86.765,796800005.0
2009-12-01 13:15:00,86.765,86.765,86.745,86.745,647800000.0
2009-12-01 13:16:00,86.745,86.75,86.745,86.75,412400000.0
2009-12-01 13:17:00,86.75,86.75,86.75,86.75,236800000.0
2009-12-01 13:18:00,86.75,86.765,86.75,86.765,176800000.0
2009-12-01 13:19:00,86.765,86.79,86.765,86.78,562099992.0
2009-12-01 13:20:00,86.78,86.78,86.77,86.775,525499998.0
2009-12-01 13:21:00,86.77,86.77,86.76,86.77,735500005.0
2009-12-01 13:22:00,86.77,86.775,86.77,86.77,708799978.0
2009-12-01 13:23:00,86.77,86.775,86.77,86.77,520500003.0
2009-12-01 13:24:00,86.77,86.78,86.765,86.78,541100003.0
2009-12-01 13:25:00,86.78,86.78,86.78,86.78,163200000.0
2009-12-01 13:26:00,86.78,86.78,86.765,86.77,384899999.0
2009-12-01 13:27:00,86.77,86.78,86.77,86.775,166600000.0
2009-12-01 13:28:00,86.77,86.77,86.76,86.76,1165300001.0
2009-12-01 13:29:00,86.77,86.775,86.76,86.77,479600000.0
2009-12-01 13:30:00,86.77,86.78,86.77,86.78,189300000.0
2009-12-01 13:31:00,86.78,86.81,86.78,86.8,1023500000.0
2009-12-01 13:32:00,86.8,86.84,86.8,86.83,858700003.0
2009-12-01 13:33:00,86.83,86.83,86.83,86.83,105600000.0
2009-12-01 13:34:00,86.83,86.83,86.805,86.81,533600002.0
2009-12-01 13:35:00,86.81,86.82,86.81,86.81,661800012.0
2009-12-01 13:36:00,86.81,86.83,86.81,86.83,380400001.0
2009-12-01 13:37:00,86.83,86.83,86.83,86.83,644000000.0
2009-12-01 13:38:00,86.83,86.83,86.83,86.83,417000001.0
2009-12-01 13:39:00,86.83,86.83,86.81,86.81,493600000.0
2009-12-01 13:40:00,86.81,86.81,86.79,86.795,459300000.0
2009-12-01 13:41:00,86.795,86.795,86.79,86.795,190599999.0
2009-12-01 13:42:00,86.795,86.8,86.79,86.795,466200007.0
2009-12-01 13:43:00,86.795,86.8,86.79,86.79,388400000.0
2009-12-01 13:44:00,86.79,86.81,86.785,86.805,398199997.0
2009-12-01 13:45:00,86.805,86.825,86.805,86.815,669600002.0
2009-12-01 13:46:00,86.82,86.82,86.82,86.82,100000000.0
2009-12-01 13:47:00,86.82,86.82,86.8,86.815,635200000.0
2009-12-01 13:48:00,86.81,86.815,86.795,86.8,550300000.0
2009-12-01 13:49:00,86.8,86.8,86.785,86.79,214199998.0
2009-12-01 13:50:00,86.79,86.79,86.78,86.79,352599998.0
2009-12-01 13:51:00,86.79,86.79,86.785,86.79,181600000.0
2009-12-01 13:52:00,86.79,86.79,86.785,86.785,192700001.0
2009-12-01 13:53:00,86.79,86.795,86.79,86.795,245400000.0
2009-12-01 13:54:00,86.795,86.805,86.795,86.795,413800000.0
2009-12-01 13:55:00,86.8,86.8,86.79,86.795,376500000.0
2009-12-01 13:56:00,86.795,86.8,86.795,86.8,189000000.0
2009-12-01 13:57:00,86.795,86.815,86.79,86.81,414800000.0
2009-12-01 13:58:00,86.81,86.82,86.805,86.82,387099991.0
2009-12-01 13:59:00,86.82,86.83,86.82,86.825,407299999.0
2009-12-01 14:00:00,86.825,86.835,86.825,86.83,914499996.0
2009-12-01 14:01:00,86.83,86.835,86.83,86.83,306300005.0
2009-12-01 14:02:00,86.83,86.83,86.82,86.82,505400001.0
2009-12-01 14:03:00,86.82,86.83,86.82,86.83,306099999.0
2009-12-01 14:04:00,86.83,86.84,86.83,86.83,384299998.0
2009-12-01 14:05:00,86.835,86.85,86.83,86.85,630799995.0
2009-12-01 14:06:00,86.85,86.86,86.85,86.85,517699998.0
2009-12-01 14:07:00,86.85,86.87,86.845,86.85,822000002.0
2009-12-01 14:08:00,86.85,86.88,86.85,86.88,674200002.0
2009-12-01 14:09:00,86.88,86.915,86.875,86.905,740100003.0
2009-12-01 14:10:00,86.905,86.91,86.9,86.9,370899999.0
2009-12-01 14:11:00,86.9,86.925,86.895,86.92,426400000.0
2009-12-01 14:12:00,86.92,86.955,86.92,86.95,730299999.0
2009-12-01 14:13:00,86.95,86.95,86.94,86.945,772399984.0
2009-12-01 14:14:00,86.945,86.945,86.935,86.935,293800000.0
2009-12-01 14:15:00,86.935,86.935,86.93,86.93,283900000.0
2009-12-01 14:16:00,86.93,86.93,86.925,86.93,278700000.0
2009-12-01 14:17:00,86.93,86.93,86.905,86.905,433300000.0
2009-12-01 14:18:00,86.905,86.91,86.895,86.9,457800000.0
2009-12-01 14:19:00,86.9,86.9,86.89,86.89,646799998.0
2009-12-01 14:20:00,86.89,86.905,86.885,86.9,605800012.0
2009-12-01 14:21:00,86.9,86.905,86.885,86.895,405400005.0
2009-12-01 14:22:00,86.895,86.905,86.895,86.895,367100003.0
2009-12-01 14:23:00,86.9,86.905,86.9,86.905,112900000.0
2009-12-01 14:24:00,86.905,86.905,86.89,86.89,433400003.0
2009-12-01 14:25:00,86.895,86.91,86.895,86.895,385300002.0
2009-12-01 14:26:00,86.895,86.895,86.88,86.88,238999999.0
2009-12-01 14:27:00,86.88,86.885,86.88,86.88,372000001.0
2009-12-01 14:28:00,86.88,86.9,86.88,86.9,195800000.0
2009-12-01 14:29:00,86.9,86.9,86.88,86.89,552400000.0
2009-12-01 14:30:00,86.89,86.915,86.89,86.905,849600000.0
2009-12-01 14:31:00,86.905,86.905,86.9,86.9,186399999.0
2009-12-01 14:32:00,86.9,86.93,86.9,86.925,452700001.0
2009-12-01 14:33:00,86.93,86.965,86.925,86.965,464600005.0
2009-12-01 14:34:00,86.965,87.01,86.965,87.005,1332700000.0
2009-12-01 14:35:00,87.005,87.005,86.985,86.985,652699998.0
2009-12-01 14:36:00,86.985,86.985,86.95,86.955,1026799995.0
2009-12-01 14:37:00,86.955,86.96,86.95,86.955,468200000.0
2009-12-01 14:38:00,86.955,86.96,86.94,86.96,609800005.0
2009-12-01 14:39:00,86.96,86.96,86.955,86.96,364100000.0
2009-12-01 14:40:00,86.96,86.96,86.935,86.94,899799997.0
2009-12-01 14:41:00,86.94,86.955,86.935,86.955,873100000.0
2009-12-01 14:42:00,86.96,86.97,86.955,86.97,873500004.0
2009-12-01 14:43:00,86.97,86.98,86.97,86.98,556600002.0
2009-12-01 14:44:00,86.98,86.98,86.98,86.98,196000000.0
2009-12-01 14:45:00,86.98,86.98,86.97,86.975,376899995.0
2009-12-01 14:46:00,86.98,86.98,86.97,86.97,319999998.0
2009-12-01 14:47:00,86.975,87.03,86.965,87.025,1489500001.0
2009-12-01 14:48:00,87.02,87.06,87.01,87.06,983600001.0
2009-12-01 14:49:00,87.06,87.065,87.03,87.035,1222899992.0
2009-12-01 14:50:00,87.03,87.03,87.025,87.03,222400000.0
2009-12-01 14:51:00,87.035,87.035,86.99,86.995,947299999.0
2009-12-01 14:52:00,86.995,87.0,86.99,86.995,111499997.0
2009-12-01 14:53:00,86.995,86.995,86.99,86.99,466600004.0
2009-12-01 14:54:00,86.99,87.025,86.99,87.02,568000000.0
2009-12-01 14:55:00,87.02,87.02,87.01,87.01,680800000.0
2009-12-01 14:56:00,87.01,87.01,86.985,86.985,472600001.0
2009-12-01 14:57:00,86.985,86.99,86.98,86.98,607299996.0
2009-12-01 14:58:00,86.98,86.99,86.98,86.98,1096999998.0
2009-12-01 14:59:00,86.98,86.98,86.96,86.965,461399995.0
2009-12-01 15:00:00,86.965,86.975,86.96,86.96,692400001.0
2009-12-01 15:01:00,86.955,86.955,86.92,86.92,824099994.0
2009-12-01 15:02:00,86.925,86.925,86.885,86.89,831100000.0
2009-12-01 15:03:00,86.895,86.895,86.855,86.86,964700001.0
2009-12-01 15:04:00,86.86,86.86,86.84,86.845,887999998.0
2009-12-01 15:05:00,86.845,86.85,86.83,86.83,855900003.0
2009-12-01 15:06:00,86.83,86.875,86.83,86.875,523200001.0
2009-12-01 15:07:00,86.875,86.9,86.875,86.9,446600001.0
2009-12-01 15:08:00,86.895,86.9,86.895,86.9,335899999.0
2009-12-01 15:09:00,86.9,86.9,86.895,86.895,74200000.0
2009-12-01 15:10:00,86.9,86.93,86.9,86.925,584200003.0
2009-12-01 15:11:00,86.925,86.94,86.92,86.925,1435600009.0
2009-12-01 15:12:00,86.925,86.93,86.91,86.92,434900001.0
2009-12-01 15:13:00,86.92,86.93,86.91,86.92,424800000.0
2009-12-01 15:14:00,86.92,86.93,86.915,86.915,759599999.0
2009-12-01 15:15:00,86.91,86.915,86.895,86.905,816300001.0
2009-12-01 15:16:00,86.905,86.905,86.88,86.89,1141599998.0
2009-12-01 15:17:00,86.89,86.89,86.88,86.88,897599997.0
2009-12-01 15:18:00,86.88,86.895,86.875,86.895,669500000.0
2009-12-01 15:19:00,86.895,86.915,86.895,86.91,1177499998.0
2009-12-01 15:20:00,86.905,86.905,86.89,86.895,1053400006.0
2009-12-01 15:21:00,86.895,86.895,86.885,86.885,712200001.0
2009-12-01 15:22:00,86.885,86.9,86.87,86.88,1088800005.0
2009-12-01 15:23:00,86.88,86.88,86.85,86.85,515800000.0
2009-12-01 15:24:00,86.85,86.86,86.84,86.86,649999998.0
2009-12-01 15:25:00,86.86,86.86,86.83,86.855,1135599999.0
2009-12-01 15:26:00,86.855,86.865,86.85,86.86,505200003.0
2009-12-01 15:27:00,86.86,86.86,86.82,86.82,1093299999.0
2009-12-01 15:28:00,86.82,86.825,86.805,86.815,1270799998.0
2009-12-01 15:29:00,86.815,86.83,86.815,86.82,894800000.0
2009-12-01 15:30:00,86.82,86.83,86.785,86.805,1295800003.0
2009-12-01 15:31:00,86.805,86.845,86.805,86.84,1086200004.0
2009-12-01 15:32:00,86.84,86.85,86.82,86.84,860400002.0
2009-12-01 15:33:00,86.85,86.86,86.815,86.82,919000000.0
2009-12-01 15:34:00,86.82,86.825,86.81,86.82,941300009.0
2009-12-01 15:35:00,86.82,86.82,86.8,86.81,912299998.0
2009-12-01 15:36:00,86.81,86.82,86.81,86.81,988600008.0
2009-12-01 15:37:00,86.81,86.84,86.81,86.82,1131800014.0
2009-12-01 15:38:00,86.82,86.875,86.82,86.875,570100002.0
2009-12-01 15:39:00,86.875,86.88,86.84,86.88,1093400005.0
2009-12-01 15:40:00,86.875,86.875,86.85,86.855,796299996.0
2009-12-01 15:41:00,86.855,86.86,86.845,86.86,855299991.0
2009-12-01 15:42:00,86.855,86.87,86.85,86.87,696299995.0
2009-12-01 15:43:00,86.87,86.87,86.86,86.87,635700000.0
2009-12-01 15:44:00,86.87,86.88,86.865,86.87,859300000.0
2009-12-01 15:45:00,86.87,86.87,86.865,86.87,338000005.0
2009-12-01 15:46:00,86.87,86.87,86.855,86.86,348800001.0
2009-12-01 15:47:00,86.86,86.87,86.86,86.87,262400000.0
2009-12-01 15:48:00,86.87,86.87,86.855,86.86,445200002.0
2009-12-01 15:49:00,86.86,86.865,86.855,86.855,789800002.0
2009-12-01 15:50:00,86.855,86.86,86.855,86.86,160800000.0
2009-12-01 15:51:00,86.86,86.86,86.85,86.85,431799999.0
2009-12-01 15:52:00,86.85,86.86,86.845,86.845,721099997.0
2009-12-01 15:53:00,86.85,86.855,86.85,86.855,631000000.0
2009-12-01 15:54:00,86.855,86.875,86.85,86.875,406600003.0
2009-12-01 15:55:00,86.875,86.875,86.87,86.875,222899998.0
2009-12-01 15:56:00,86.875,86.875,86.865,86.875,567099994.0
2009-12-01 15:57:00,86.875,86.895,86.875,86.895,244499998.0
2009-12-01 15:58:00,86.895,86.955,86.895,86.945,1165299996.0
2009-12-01 15:59:00,86.945,86.95,86.93,86.94,804199993.0
2009-12-01 16:00:00,86.94,86.945,86.92,86.925,994199999.0
2009-12-01 16:01:00,86.925,86.96,86.925,86.95,787900001.0
2009-12-01 16:02:00,86.95,86.95,86.935,86.94,1170600004.0
2009-12-01 16:03:00,86.94,86.96,86.94,86.945,448000000.0
2009-12-01 16:04:00,86.945,86.95,86.93,86.945,492999995.0
2009-12-01 16:05:00,86.945,86.945,86.9,86.905,932899991.0
2009-12-01 16:06:00,86.905,86.91,86.895,86.905,849600001.0
2009-12-01 16:07:00,86.905,86.905,86.895,86.895,63000000.0
2009-12-01 16:08:00,86.895,86.895,86.855,86.86,563699999.0
2009-12-01 16:09:00,86.86,86.865,86.825,86.845,844800000.0
2009-12-01 16:10:00,86.84,86.855,86.8,86.825,665300001.0
2009-12-01 16:11:00,86.825,86.835,86.82,86.825,488900005.0
2009-12-01 16:12:00,86.825,86.83,86.825,86.825,459200000.0
2009-12-01 16:13:00,86.825,86.83,86.825,86.825,569900000.0
2009-12-01 16:14:00,86.825,86.835,86.82,86.82,265500000.0
2009-12-01 16:15:00,86.82,86.85,86.82,86.845,503900000.0
2009-12-01 16:16:00,86.845,86.845,86.83,86.84,170900002.0
2009-12-01 16:17:00,86.84,86.865,86.84,86.865,145200000.0
2009-12-01 16:18:00,86.865,86.865,86.835,86.84,505699999.0
2009-12-01 16:19:00,86.84,86.85,86.84,86.845,857999997.0
2009-12-01 16:20:00,86.85,86.85,86.835,86.845,1065100000.0
2009-12-01 16:21:00,86.845,86.865,86.845,86.865,598899998.0
2009-12-01 16:22:00,86.865,86.87,86.86,86.865,447400000.0
2009-12-01 16:23:00,86.865,86.865,86.83,86.845,359799999.0
2009-12-01 16:24:00,86.84,86.84,86.835,86.835,306700000.0
2009-12-01 16:25:00,86.835,86.84,86.825,86.835,386400000.0
2009-12-01 16:26:00,86.835,86.835,86.83,86.835,443000000.0
2009-12-01 16:27:00,86.835,86.835,86.81,86.81,374300000.0
2009-12-01 16:28:00,86.81,86.81,86.8,86.805,462299999.0
2009-12-01 16:29:00,86.805,86.84,86.805,86.84,428199996.0
2009-12-01 16:30:00,86.84,86.85,86.825,86.84,693500000.0
2009-12-01 16:31:00,86.84,86.85,86.835,86.835,772099999.0
2009-12-01 16:32:00,86.835,86.85,86.83,86.845,880699996.0
2009-12-01 16:33:00,86.845,86.865,86.845,86.86,652500000.0
2009-12-01 16:34:00,86.86,86.87,86.855,86.865,618300002.0
2009-12-01 16:35:00,86.865,86.87,86.86,86.87,417000000.0
2009-12-01 16:36:00,86.87,86.87,86.87,86.87,299900000.0
2009-12-01 16:37:00,86.87,86.88,86.87,86.87,329199999.0
2009-12-01 16:38:00,86.87,86.87,86.87,86.87,366900000.0
2009-12-01 16:39:00,86.87,86.87,86.86,86.86,842799999.0
2009-12-01 16:40:00,86.86,86.87,86.86,86.865,270300000.0
2009-12-01 16:41:00,86.87,86.87,86.865,86.87,444700000.0
2009-12-01 16:42:00,86.87,86.87,86.83,86.835,362900001.0
2009-12-01 16:43:00,86.835,86.85,86.83,86.84,962900000.0
2009-12-01 16:44:00,86.84,86.855,86.84,86.85,834200002.0
2009-12-01 16:45:00,86.855,86.87,86.85,86.86,514399999.0
2009-12-01 16:46:00,86.87,86.87,86.85,86.865,1025100005.0
2009-12-01 16:47:00,86.865,86.87,86.85,86.85,428900000.0
2009-12-01 16:48:00,86.85,86.86,86.84,86.855,230499999.0
2009-12-01 16:49:00,86.86,86.87,86.855,86.855,350200000.0
2009-12-01 16:50:00,86.86,86.86,86.85,86.855,835500002.0
2009-12-01 16:51:00,86.855,86.86,86.85,86.86,485099997.0
2009-12-01 16:52:00,86.86,86.865,86.84,86.845,730000001.0
2009-12-01 16:53:00,86.845,86.85,86.835,86.84,837699999.0
2009-12-01 16:54:00,86.84,86.84,86.815,86.82,510400005.0
2009-12-01 16:55:00,86.82,86.87,86.82,86.83,683300001.0
2009-12-01 16:56:00,86.83,86.845,86.83,86.84,418000000.0
2009-12-01 16:57:00,86.84,86.85,86.82,86.835,994899994.0
2009-12-01 16:58:00,86.835,86.85,86.835,86.845,291200000.0
2009-12-01 16:59:00,86.845,86.86,86.84,86.85,271899999.0
2009-12-01 17:00:00,86.85,86.855,86.72,86.775,683900000.0
2009-12-01 17:01:00,86.78,86.8,86.75,86.78,296699998.0
2009-12-01 17:02:00,86.775,86.78,86.725,86.73,921300005.0
2009-12-01 17:03:00,86.735,86.77,86.73,86.77,225500002.0
2009-12-01 17:04:00,86.765,86.77,86.76,86.765,138600000.0
2009-12-01 17:05:00,86.765,86.78,86.745,86.75,236000001.0
2009-12-01 17:06:00,86.75,86.75,86.72,86.725,791799999.0
2009-12-01 17:07:00,86.725,86.735,86.71,86.72,435200001.0
2009-12-01 17:08:00,86.72,86.72,86.71,86.72,189600000.0
2009-12-01 17:09:00,86.72,86.72,86.635,86.66,1124600003.0
2009-12-01 17:10:00,86.66,86.67,86.6,86.62,350800000.0
2009-12-01 17:11:00,86.62,86.64,86.59,86.61,589599997.0
2009-12-01 17:12:00,86.61,86.63,86.61,86.63,411300000.0
2009-12-01 17:13:00,86.63,86.64,86.62,86.62,555700000.0
2009-12-01 17:14:00,86.63,86.64,86.615,86.625,445300001.0
2009-12-01 17:15:00,86.625,86.625,86.595,86.595,439800001.0
2009-12-01 17:16:00,86.595,86.64,86.59,86.64,992800000.0
2009-12-01 17:17:00,86.64,86.67,86.625,86.67,960200002.0
2009-12-01 17:18:00,86.67,86.68,86.66,86.675,634800002.0
2009-12-01 17:19:00,86.675,86.69,86.67,86.675,732600002.0
2009-12-01 17:20:00,86.67,86.68,86.66,86.67,592899998.0
2009-12-01 17:21:00,86.67,86.68,86.655,86.67,463999998.0
2009-12-01 17:22:00,86.67,86.67,86.655,86.67,663000004.0
2009-12-01 17:23:00,86.66,86.7,86.655,86.7,496000000.0
2009-12-01 17:24:00,86.7,86.755,86.69,86.72,638900000.0
2009-12-01 17:25:00,86.72,86.72,86.685,86.685,776300004.0
2009-12-01 17:26:00,86.685,86.725,86.685,86.705,551699998.0
2009-12-01 17:27:00,86.705,86.71,86.69,86.7,340499998.0
2009-12-01 17:28:00,86.7,86.72,86.69,86.72,475900000.0
2009-12-01 17:29:00,86.725,86.725,86.7,86.715,494200003.0
2009-12-01 17:30:00,86.715,86.72,86.685,86.685,1061799997.0
2009-12-01 17:31:00,86.685,86.685,86.65,86.65,1187499991.0
2009-12-01 17:32:00,86.65,86.665,86.63,86.65,1075000004.0
2009-12-01 17:33:00,86.655,86.66,86.645,86.645,370499999.0
2009-12-01 17:34:00,86.645,86.65,86.635,86.65,403900000.0
2009-12-01 17:35:00,86.65,86.66,86.64,86.65,421600000.0
2009-12-01 17:36:00,86.65,86.67,86.645,86.665,551499998.0
2009-12-01 17:37:00,86.665,86.71,86.665,86.665,729199999.0
2009-12-01 17:38:00,86.66,86.67,86.655,86.665,266699998.0
2009-12-01 17:39:00,86.665,86.67,86.66,86.67,121900000.0
2009-12-01 17:40:00,86.67,86.67,86.635,86.64,714199999.0
2009-12-01 17:41:00,86.64,86.645,86.635,86.64,450100001.0
2009-12-01 17:42:00,86.64,86.64,86.63,86.63,508900001.0
2009-12-01 17:43:00,86.63,86.64,86.625,86.64,580500001.0
2009-12-01 17:44:00,86.64,86.66,86.64,86.655,516600004.0
2009-12-01 17:45:00,86.655,86.66,86.625,86.625,679599999.0
2009-12-01 17:46:00,86.625,86.625,86.6,86.62,456100000.0
2009-12-01 17:47:00,86.62,86.64,86.62,86.625,324499998.0
2009-12-01 17:48:00,86.625,86.64,86.62,86.635,631800002.0
2009-12-01 17:49:00,86.635,86.64,86.625,86.63,800800008.0
2009-12-01 17:50:00,86.63,86.65,86.63,86.65,761300004.0
2009-12-01 17:51:00,86.645,86.655,86.645,86.65,572500006.0
2009-12-01 17:52:00,86.65,86.655,86.64,86.64,620800001.0
2009-12-01 17:53:00,86.64,86.65,86.64,86.64,266500001.0
2009-12-01 17:54:00,86.635,86.635,86.62,86.625,628100004.0
2009-12-01 17:55:00,86.625,86.64,86.62,86.63,581300004.0
2009-12-01 17:56:00,86.63,86.63,86.63,86.63,412700009.0
2009-12-01 17:57:00,86.63,86.66,86.63,86.655,639700000.0
2009-12-01 17:58:00,86.655,86.675,86.65,86.675,750999998.0
2009-12-01 17:59:00,86.67,86.7,86.66,86.68,984000005.0
2009-12-01 18:00:00,86.68,86.68,86.65,86.66,965599995.0
2009-12-01 18:01:00,86.66,86.665,86.63,86.635,714799997.0
2009-12-01 18:02:00,86.635,86.64,86.565,86.585,1219799992.0
2009-12-01 18:03:00,86.585,86.605,86.585,86.6,743800000.0
2009-12-01 18:04:00,86.6,86.625,86.595,86.62,283299998.0
2009-12-01 18:05:00,86.615,86.64,86.615,86.63,973999990.0
2009-12-01 18:06:00,86.63,86.635,86.62,86.625,482299999.0
2009-12-01 18:07:00,86.62,86.63,86.61,86.61,718000003.0
2009-12-01 18:08:00,86.61,86.625,86.605,86.615,746000002.0
2009-12-01 18:09:00,86.615,86.62,86.58,86.59,1052599987.0
2009-12-01 18:10:00,86.59,86.59,86.57,86.58,638599998.0
2009-12-01 18:11:00,86.59,86.6,86.585,86.595,455500000.0
2009-12-01 18:12:00,86.595,86.6,86.59,86.59,513799999.0
2009-12-01 18:13:00,86.59,86.595,86.565,86.57,546699996.0
2009-12-01 18:14:00,86.57,86.585,86.57,86.575,1070800000.0
2009-12-01 18:15:00,86.58,86.59,86.57,86.58,385099999.0
2009-12-01 18:16:00,86.575,86.58,86.57,86.57,242500000.0
2009-12-01 18:17:00,86.57,86.585,86.565,86.57,342799997.0
2009-12-01 18:18:00,86.575,86.59,86.57,86.59,588799999.0
2009-12-01 18:19:00,86.59,86.61,86.59,86.61,556699998.0
2009-12-01 18:20:00,86.605,86.61,86.57,86.585,732099995.0
2009-12-01 18:21:00,86.585,86.59,86.575,86.575,731900000.0
2009-12-01 18:22:00,86.575,86.605,86.575,86.59,981900003.0
2009-12-01 18:23:00,86.595,86.615,86.59,86.605,1042999997.0
2009-12-01 18:24:00,86.605,86.63,86.6,86.62,866599997.0
2009-12-01 18:25:00,86.62,86.62,86.6,86.6,769800000.0
2009-12-01 18:26:00,86.6,86.63,86.6,86.62,883899996.0
2009-12-01 18:27:00,86.62,86.625,86.6,86.6,663400006.0
2009-12-01 18:28:00,86.6,86.61,86.6,86.61,394399999.0
2009-12-01 18:29:00,86.6,86.615,86.6,86.61,943800001.0
2009-12-01 18:30:00,86.61,86.62,86.6,86.605,515599994.0
2009-12-01 18:31:00,86.605,86.61,86.6,86.61,349799992.0
2009-12-01 18:32:00,86.61,86.635,86.61,86.625,436599997.0
2009-12-01 18:33:00,86.625,86.63,86.615,86.62,253399999.0
2009-12-01 18:34:00,86.62,86.63,86.62,86.625,549700000.0
2009-12-01 18:35:00,86.625,86.63,86.62,86.62,693600001.0
2009-12-01 18:36:00,86.62,86.625,86.615,86.62,637699995.0
2009-12-01 18:37:00,86.62,86.62,86.6,86.6,689000000.0
2009-12-01 18:38:00,86.6,86.6,86.595,86.6,117999999.0
2009-12-01 18:39:00,86.6,86.6,86.59,86.59,472799995.0
2009-12-01 18:40:00,86.59,86.595,86.585,86.59,484400007.0
2009-12-01 18:41:00,86.59,86.59,86.58,86.59,565299989.0
2009-12-01 18:42:00,86.595,86.615,86.59,86.6,785799992.0
2009-12-01 18:43:00,86.6,86.62,86.6,86.61,810899988.0
2009-12-01 18:44:00,86.61,86.615,86.6,86.6,661800004.0
2009-12-01 18:45:00,86.6,86.605,86.595,86.595,837399998.0
2009-12-01 18:46:00,86.595,86.595,86.565,86.57,594900002.0
2009-12-01 18:47:00,86.57,86.59,86.56,86.585,701699998.0
2009-12-01 18:48:00,86.585,86.59,86.58,86.59,714900000.0
2009-12-01 18:49:00,86.59,86.59,86.575,86.585,568900001.0
2009-12-01 18:50:00,86.585,86.585,86.575,86.58,466600001.0
2009-12-01 18:51:00,86.58,86.595,86.58,86.595,412599998.0
2009-12-01 18:52:00,86.595,86.6,86.59,86.595,204300000.0
2009-12-01 18:53:00,86.6,86.61,86.6,86.6,268400002.0
2009-12-01 18:54:00,86.6,86.605,86.6,86.605,451800000.0
2009-12-01 18:55:00,86.605,86.61,86.6,86.605,351799998.0
2009-12-01 18:56:00,86.605,86.62,86.605,86.615,730000004.0
2009-12-01 18:57:00,86.615,86.615,86.61,86.615,381700001.0
2009-12-01 18:58:00,86.615,86.62,86.61,86.615,430599998.0
2009-12-01 18:59:00,86.61,86.625,86.6,86.625,542500001.0
2009-12-01 19:00:00,86.62,86.64,86.62,86.635,320899996.0
2009-12-01 19:01:00,86.635,86.645,86.63,86.635,661500003.0
2009-12-01 19:02:00,86.635,86.635,86.63,86.63,438799997.0
2009-12-01 19:03:00,86.635,86.635,86.635,86.635,49300000.0
2009-12-01 19:04:00,86.635,86.655,86.63,86.655,841700000.0
2009-12-01 19:05:00,86.65,86.66,86.65,86.655,762400000.0
2009-12-01 19:06:00,86.655,86.67,86.65,86.66,885700000.0
2009-12-01 19:07:00,86.66,86.67,86.66,86.67,249800002.0
2009-12-01 19:08:00,86.67,86.67,86.665,86.665,420400001.0
2009-12-01 19:09:00,86.665,86.67,86.66,86.67,673999995.0
2009-12-01 19:10:00,86.67,86.67,86.65,86.65,405599995.0
2009-12-01 19:11:00,86.65,86.65,86.645,86.645,138300000.0
2009-12-01 19:12:00,86.645,86.655,86.645,86.655,744299999.0
2009-12-01 19:13:00,86.655,86.665,86.65,86.655,655699993.0
2009-12-01 19:14:00,86.655,86.66,86.655,86.66,288599999.0
2009-12-01 19:15:00,86.66,86.67,86.655,86.66,369699997.0
2009-12-01 19:16:00,86.67,86.67,86.66,86.665,113699998.0
2009-12-01 19:17:00,86.66,86.67,86.66,86.66,130100000.0
2009-12-01 19:18:00,86.66,86.66,86.65,86.65,218000000.0
2009-12-01 19:19:00,86.65,86.65,86.635,86.64,593299999.0
2009-12-01 19:20:00,86.65,86.65,86.63,86.64,627699999.0
2009-12-01 19:21:00,86.64,86.64,86.63,86.63,661100014.0
2009-12-01 19:22:00,86.63,86.63,86.625,86.63,230500001.0
2009-12-01 19:23:00,86.64,86.64,86.635,86.635,328200000.0
2009-12-01 19:24:00,86.635,86.64,86.63,86.63,188999994.0
2009-12-01 19:25:00,86.63,86.65,86.63,86.645,605799994.0
2009-12-01 19:26:00,86.64,86.645,86.63,86.64,677999991.0
2009-12-01 19:27:00,86.635,86.64,86.63,86.63,246000000.0
2009-12-01 19:28:00,86.63,86.64,86.625,86.64,252600001.0
2009-12-01 19:29:00,86.64,86.64,86.64,86.64,8000000.0
2009-12-01 19:30:00,86.64,86.64,86.63,86.635,591799988.0
2009-12-01 19:31:00,86.635,86.635,86.63,86.63,433799998.0
2009-12-01 19:32:00,86.63,86.63,86.615,86.62,480999994.0
2009-12-01 19:33:00,86.62,86.63,86.62,86.62,358399999.0
2009-12-01 19:34:00,86.62,86.62,86.615,86.62,85899999.0
2009-12-01 19:35:00,86.62,86.63,86.615,86.625,290000000.0
2009-12-01 19:36:00,86.625,86.63,86.615,86.615,351400007.0
2009-12-01 19:37:00,86.62,86.62,86.6,86.605,509900000.0
2009-12-01 19:38:00,86.6,86.6,86.6,86.6,94800000.0
2009-12-01 19:39:00,86.6,86.605,86.6,86.605,141799999.0
2009-12-01 19:40:00,86.605,86.605,86.595,86.6,249799997.0
2009-12-01 19:41:00,86.6,86.6,86.59,86.595,339900000.0
2009-12-01 19:42:00,86.595,86.595,86.585,86.59,195300000.0
2009-12-01 19:43:00,86.59,86.595,86.58,86.58,416399995.0
2009-12-01 19:44:00,86.58,86.585,86.58,86.58,831500006.0
2009-12-01 19:45:00,86.58,86.58,86.58,86.58,40000000.0
2009-12-01 19:46:00,86.58,86.58,86.565,86.575,205599996.0
2009-12-01 19:47:00,86.575,86.58,86.57,86.58,79900000.0
2009-12-01 19:48:00,86.575,86.58,86.57,86.58,182100001.0
2009-12-01 19:49:00,86.575,86.58,86.575,86.58,72299999.0
2009-12-01 19:50:00,86.58,86.605,86.58,86.605,199299999.0
2009-12-01 19:51:00,86.605,86.61,86.6,86.6,164799998.0
2009-12-01 19:52:00,86.6,86.61,86.595,86.61,301899997.0
2009-12-01 19:53:00,86.61,86.615,86.6,86.61,464199998.0
2009-12-01 19:54:00,86.61,86.61,86.61,86.61,119200000.0
2009-12-01 19:55:00,86.61,86.615,86.61,86.61,390899997.0
2009-12-01 19:56:00,86.61,86.62,86.61,86.62,119700000.0
2009-12-01 19:57:00,86.62,86.625,86.615,86.625,166099999.0
2009-12-01 19:58:00,86.625,86.635,86.625,86.63,475500000.0
2009-12-01 19:59:00,86.63,86.63,86.625,86.625,448799999.0
2009-12-01 20:00:00,86.625,86.625,86.61,86.61,666500002.0
2009-12-01 20:01:00,86.61,86.615,86.61,86.61,796000018.0
2009-12-01 20:02:00,86.61,86.62,86.605,86.605,304100001.0
2009-12-01 20:03:00,86.605,86.605,86.595,86.6,1051999998.0
2009-12-01 20:04:00,86.6,86.605,86.595,86.6,343900000.0
2009-12-01 20:05:00,86.595,86.595,86.59,86.59,289200000.0
2009-12-01 20:06:00,86.59,86.605,86.59,86.6,204599999.0
2009-12-01 20:07:00,86.61,86.61,86.6,86.6,227899999.0
2009-12-01 20:08:00,86.6,86.605,86.6,86.6,413199996.0
2009-12-01 20:09:00,86.6,86.6,86.6,86.6,106000000.0
2009-12-01 20:10:00,86.6,86.6,86.6,86.6,346200000.0
2009-12-01 20:11:00,86.6,86.605,86.6,86.6,283699998.0
2009-12-01 20:12:00,86.6,86.61,86.595,86.61,255000000.0
2009-12-01 20:13:00,86.61,86.61,86.61,86.61,40800000.0
2009-12-01 20:14:00,86.61,86.625,86.605,86.62,338699999.0
2009-12-01 20:15:00,86.62,86.63,86.61,86.63,248100000.0
2009-12-01 20:16:00,86.625,86.63,86.62,86.62,72800000.0
2009-12-01 20:17:00,86.62,86.655,86.62,86.625,549200001.0
2009-12-01 20:18:00,86.625,86.625,86.625,86.625,204000000.0
2009-12-01 20:19:00,86.625,86.625,86.625,86.625,53600000.0
2009-12-01 20:20:00,86.625,86.64,86.625,86.635,276799999.0
2009-12-01 20:21:00,86.63,86.635,86.63,86.63,252799996.0
2009-12-01 20:22:00,86.635,86.64,86.63,86.64,197999997.0
2009-12-01 20:23:00,86.64,86.64,86.64,86.64,62400000.0
2009-12-01 20:24:00,86.64,86.64,86.64,86.64,1069199998.0
2009-12-01 20:25:00,86.635,86.645,86.635,86.635,367700000.0
2009-12-01 20:26:00,86.635,86.635,86.63,86.635,602599997.0
2009-12-01 20:27:00,86.63,86.635,86.63,86.635,424600002.0
2009-12-01 20:28:00,86.63,86.635,86.63,86.63,471499993.0
2009-12-01 20:29:00,86.63,86.64,86.63,86.63,415999990.0
2009-12-01 20:30:00,86.63,86.635,86.63,86.63,385600004.0
2009-12-01 20:31:00,86.63,86.64,86.63,86.63,435599999.0
2009-12-01 20:32:00,86.63,86.635,86.63,86.63,270600000.0
2009-12-01 20:33:00,86.63,86.635,86.63,86.63,198200000.0
2009-12-01 20:34:00,86.63,86.63,86.62,86.62,350000000.0
2009-12-01 20:35:00,86.62,86.62,86.59,86.59,268300000.0
2009-12-01 20:36:00,86.59,86.595,86.59,86.595,236900000.0
2009-12-01 20:37:00,86.595,86.605,86.595,86.6,383300000.0
2009-12-01 20:38:00,86.605,86.61,86.6,86.605,329300005.0
2009-12-01 20:39:00,86.6,86.61,86.6,86.6,303400000.0
2009-12-01 20:40:00,86.6,86.61,86.595,86.595,478500002.0
2009-12-01 20:41:00,86.6,86.6,86.59,86.59,138400000.0
2009-12-01 20:42:00,86.59,86.59,86.59,86.59,323099997.0
2009-12-01 20:43:00,86.59,86.59,86.59,86.59,8000000.0
2009-12-01 20:44:00,86.59,86.595,86.58,86.58,277800001.0
2009-12-01 20:45:00,86.58,86.58,86.58,86.58,440100001.0
2009-12-01 20:46:00,86.58,86.585,86.525,86.535,693900001.0
2009-12-01 20:47:00,86.535,86.535,86.51,86.52,532199998.0
2009-12-01 20:48:00,86.52,86.535,86.52,86.53,586599997.0
2009-12-01 20:49:00,86.53,86.54,86.53,86.54,257499999.0
2009-12-01 20:50:00,86.54,86.555,86.54,86.55,442000001.0
2009-12-01 20:51:00,86.555,86.56,86.555,86.56,33100000.0
2009-12-01 20:52:00,86.56,86.56,86.555,86.555,36000000.0
2009-12-01 20:53:00,86.555,86.555,86.55,86.555,471499992.0
2009-12-01 20:54:00,86.555,86.555,86.54,86.54,365400000.0
2009-12-01 20:55:00,86.54,86.57,86.535,86.57,1031600000.0
2009-12-01 20:56:00,86.57,86.57,86.56,86.56,402300000.0
2009-12-01 20:57:00,86.56,86.6,86.56,86.595,352400000.0
2009-12-01 20:58:00,86.595,86.62,86.595,86.61,751999998.0
2009-12-01 20:59:00,86.61,86.615,86.61,86.61,423899994.0
2009-12-01 21:00:00,86.605,86.615,86.6,86.6,372299997.0
2009-12-01 21:01:00,86.6,86.605,86.6,86.605,417099997.0
2009-12-01 21:02:00,86.605,86.61,86.605,86.61,319399999.0
2009-12-01 21:03:00,86.61,86.615,86.61,86.61,278800000.0
2009-12-01 21:04:00,86.61,86.62,86.605,86.61,488499999.0
2009-12-01 21:05:00,86.61,86.61,86.605,86.605,101700001.0
2009-12-01 21:06:00,86.605,86.61,86.605,86.61,290200000.0
2009-12-01 21:07:00,86.615,86.615,86.6,86.605,400899998.0
2009-12-01 21:08:00,86.605,86.605,86.59,86.59,283699999.0
2009-12-01 21:09:00,86.595,86.6,86.595,86.6,110900000.0
2009-12-01 21:10:00,86.6,86.615,86.6,86.605,349200003.0
2009-12-01 21:11:00,86.61,86.61,86.605,86.605,234900001.0
2009-12-01 21:12:00,86.605,86.61,86.6,86.6,390500001.0
2009-12-01 21:13:00,86.605,86.61,86.6,86.6,240800000.0
2009-12-01 21:14:00,86.6,86.605,86.6,86.605,235100000.0
2009-12-01 21:15:00,86.6,86.6,86.595,86.595,251500000.0
2009-12-01 21:16:00,86.595,86.605,86.585,86.59,444000004.0
2009-12-01 21:17:00,86.59,86.6,86.59,86.6,217200001.0
2009-12-01 21:18:00,86.595,86.61,86.595,86.61,364700001.0
2009-12-01 21:19:00,86.6,86.6,86.6,86.6,182100001.0
2009-12-01 21:20:00,86.595,86.595,86.59,86.59,79200000.0
2009-12-01 21:21:00,86.59,86.6,86.585,86.585,556300005.0
2009-12-01 21:22:00,86.585,86.585,86.56,86.56,384200002.0
2009-12-01 21:23:00,86.56,86.575,86.56,86.57,349999998.0
2009-12-01 21:24:00,86.57,86.58,86.57,86.575,90700001.0
2009-12-01 21:25:00,86.58,86.59,86.58,86.585,59200001.0
2009-12-01 21:26:00,86.59,86.6,86.59,86.6,206299996.0
2009-12-01 21:27:00,86.6,86.6,86.6,86.6,85200000.0
2009-12-01 21:28:00,86.6,86.62,86.595,86.62,440599999.0
2009-12-01 21:29:00,86.62,86.65,86.62,86.64,586600003.0
2009-12-01 21:30:00,86.64,86.64,86.625,86.635,942400001.0
2009-12-01 21:31:00,86.635,86.64,86.635,86.64,706100003.0
2009-12-01 21:32:00,86.64,86.64,86.625,86.625,356600000.0
2009-12-01 21:33:00,86.625,86.635,86.61,86.615,701700002.0
2009-12-01 21:34:00,86.615,86.62,86.605,86.605,796100000.0
2009-12-01 21:35:00,86.605,86.61,86.605,86.61,411300000.0
2009-12-01 21:36:00,86.61,86.61,86.61,86.61,108800000.0
2009-12-01 21:37:00,86.61,86.62,86.61,86.62,345200000.0
2009-12-01 21:38:00,86.615,86.615,86.61,86.61,569900001.0
2009-12-01 21:39:00,86.61,86.625,86.61,86.615,586100001.0
2009-12-01 21:40:00,86.615,86.615,86.615,86.615,228000000.0
2009-12-01 21:41:00,86.615,86.62,86.615,86.62,186500000.0
2009-12-01 21:42:00,86.62,86.62,86.61,86.61,674799999.0
2009-12-01 21:43:00,86.61,86.61,86.61,86.61,207200000.0
2009-12-01 21:44:00,86.61,86.615,86.61,86.61,297499999.0
2009-12-01 21:45:00,86.61,86.61,86.61,86.61,36000000.0
2009-12-01 21:46:00,86.61,86.61,86.61,86.61,275000001.0
2009-12-01 21:47:00,86.61,86.61,86.61,86.61,79300000.0
2009-12-01 21:48:00,86.61,86.61,86.61,86.61,36000000.0
2009-12-01 21:49:00,86.61,86.62,86.61,86.62,104800000.0
2009-12-01 21:50:00,86.62,86.62,86.61,86.62,808000013.0
2009-12-01 21:51:00,86.62,86.62,86.62,86.62,290400000.0
2009-12-01 21:52:00,86.62,86.64,86.62,86.63,693099994.0
2009-12-01 21:53:00,86.63,86.65,86.63,86.65,828399996.0
2009-12-01 21:54:00,86.65,86.65,86.64,86.64,327600000.0
2009-12-01 21:55:00,86.64,86.665,86.625,86.63,1165399995.0
2009-12-01 21:56:00,86.63,86.66,86.63,86.645,1104100002.0
2009-12-01 21:57:00,86.645,86.65,86.63,86.635,243100001.0
2009-12-01 21:58:00,86.635,86.64,86.635,86.64,178100000.0
2009-12-01 21:59:00,86.64,86.665,86.64,86.665,736700003.0
2009-12-01 22:00:00,86.665,86.665,86.66,86.66,347000000.0
2009-12-01 22:01:00,86.66,86.66,86.65,86.66,218700000.0
2009-12-01 22:02:00,86.66,86.66,86.65,86.65,270700000.0
2009-12-01 22:03:00,86.65,86.655,86.645,86.65,211200000.0
2009-12-01 22:04:00,86.65,86.66,86.65,86.655,174300000.0
2009-12-01 22:05:00,86.655,86.66,86.645,86.65,424499999.0
2009-12-01 22:06:00,86.65,86.65,86.64,86.645,505000000.0
2009-12-01 22:07:00,86.645,86.65,86.645,86.645,231800001.0
2009-12-01 22:08:00,86.645,86.645,86.64,86.645,161400000.0
2009-12-01 22:09:00,86.645,86.645,86.64,86.645,222400001.0
2009-12-01 22:10:00,86.645,86.645,86.635,86.635,237600000.0
2009-12-01 22:11:00,86.64,86.64,86.63,86.635,225200001.0
2009-12-01 22:12:00,86.635,86.65,86.63,86.65,222800002.0
2009-12-01 22:13:00,86.655,86.665,86.65,86.665,390800008.0
2009-12-01 22:14:00,86.665,86.665,86.66,86.66,304600002.0
2009-12-01 22:15:00,86.66,86.68,86.66,86.675,755100000.0
2009-12-01 22:16:00,86.68,86.68,86.665,86.67,391900003.0
2009-12-01 22:17:00,86.67,86.675,86.67,86.67,284099999.0
2009-12-01 22:18:00,86.67,86.67,86.67,86.67,287599999.0
2009-12-01 22:19:00,86.67,86.68,86.67,86.675,280499999.0
2009-12-01 22:20:00,86.675,86.68,86.67,86.68,294999999.0
2009-12-01 22:21:00,86.68,86.685,86.675,86.68,355200000.0
2009-12-01 22:22:00,86.68,86.69,86.68,86.685,525500000.0
2009-12-01 22:23:00,86.685,86.7,86.68,86.69,725599999.0
2009-12-01 22:24:00,86.69,86.715,86.69,86.71,674900001.0
2009-12-01 22:25:00,86.71,86.73,86.71,86.72,2002899998.0
2009-12-01 22:26:00,86.72,86.72,86.68,86.68,1156300005.0
2009-12-01 22:27:00,86.68,86.69,86.67,86.685,454399997.0
2009-12-01 22:28:00,86.68,86.7,86.68,86.695,257800001.0
2009-12-01 22:29:00,86.695,86.695,86.68,86.68,303300000.0
2009-12-01 22:30:00,86.68,86.69,86.675,86.685,369500002.0
2009-12-01 22:31:00,86.69,86.695,86.685,86.69,565899992.0
2009-12-01 22:32:00,86.69,86.7,86.69,86.7,745099998.0
2009-12-01 22:33:00,86.7,86.705,86.7,86.7,244200001.0
2009-12-01 22:34:00,86.7,86.725,86.7,86.705,706099998.0
2009-12-01 22:35:00,86.705,86.71,86.69,86.69,335399997.0
2009-12-01 22:36:00,86.69,86.695,86.685,86.69,855899999.0
2009-12-01 22:37:00,86.69,86.69,86.67,86.675,781700006.0
2009-12-01 22:38:00,86.675,86.685,86.675,86.68,276600000.0
2009-12-01 22:39:00,86.68,86.68,86.67,86.675,117600000.0
2009-12-01 22:40:00,86.675,86.68,86.665,86.665,549300000.0
2009-12-01 22:41:00,86.665,86.68,86.665,86.68,449000000.0
2009-12-01 22:42:00,86.68,86.68,86.67,86.68,296900000.0
2009-12-01 22:43:00,86.68,86.685,86.67,86.685,226100000.0
2009-12-01 22:44:00,86.685,86.69,86.66,86.675,772199996.0
2009-12-01 22:45:00,86.675,86.675,86.66,86.66,491399996.0
2009-12-01 22:46:00,86.66,86.67,86.65,86.655,633099997.0
2009-12-01 22:47:00,86.655,86.66,86.65,86.65,377199998.0
2009-12-01 22:48:00,86.65,86.67,86.65,86.66,538900003.0
2009-12-01 22:49:00,86.66,86.67,86.66,86.67,59200000.0
2009-12-01 22:50:00,86.665,86.69,86.665,86.67,379599998.0
2009-12-01 22:51:00,86.675,86.7,86.67,86.685,342299999.0
2009-12-01 22:52:00,86.69,86.69,86.67,86.67,320000003.0
2009-12-01 22:53:00,86.67,86.695,86.67,86.685,725999992.0
2009-12-01 22:54:00,86.685,86.695,86.68,86.69,347800000.0
2009-12-01 22:55:00,86.685,86.685,86.66,86.67,676800001.0
2009-12-01 22:56:00,86.665,86.675,86.665,86.675,366400000.0
2009-12-01 22:57:00,86.68,86.685,86.68,86.68,216200003.0
2009-12-01 22:58:00,86.685,86.69,86.68,86.685,311600000.0
2009-12-01 22:59:00,86.685,86.685,86.675,86.68,144400000.0
2009-12-01 23:00:00,86.68,86.685,86.675,86.68,374200000.0
2009-12-01 23:01:00,86.68,86.68,86.68,86.68,61600000.0
2009-12-01 23:02:00,86.68,86.68,86.675,86.675,60900000.0
2009-12-01 23:03:00,86.675,86.675,86.665,86.67,111900000.0
2009-12-01 23:04:00,86.67,86.67,86.655,86.66,127600000.0
2009-12-01 23:05:00,86.655,86.655,86.65,86.65,61500000.0
2009-12-01 23:06:00,86.65,86.66,86.65,86.65,91700000.0
2009-12-01 23:07:00,86.65,86.65,86.645,86.645,217100000.0
2009-12-01 23:08:00,86.655,86.655,86.645,86.65,117300000.0
2009-12-01 23:09:00,86.65,86.655,86.65,86.65,139900000.0
2009-12-01 23:10:00,86.65,86.655,86.65,86.65,38000000.0
2009-12-01 23:11:00,86.65,86.655,86.645,86.65,234700000.0
2009-12-01 23:12:00,86.65,86.66,86.65,86.655,95000000.0
2009-12-01 23:13:00,86.655,86.655,86.655,86.655,63400000.0
2009-12-01 23:14:00,86.655,86.655,86.655,86.655,22400000.0
2009-12-01 23:15:00,86.655,86.655,86.65,86.65,181300000.0
2009-12-01 23:16:00,86.65,86.65,86.65,86.65,202100000.0
2009-12-01 23:17:00,86.65,86.655,86.645,86.645,402200002.0
2009-12-01 23:18:00,86.645,86.65,86.635,86.635,385300000.0
2009-12-01 23:19:00,86.635,86.65,86.635,86.65,471600001.0
2009-12-01 23:20:00,86.65,86.655,86.645,86.65,256700000.0
2009-12-01 23:21:00,86.65,86.655,86.65,86.655,149600000.0
2009-12-01 23:22:00,86.65,86.65,86.65,86.65,176200000.0
2009-12-01 23:23:00,86.655,86.665,86.655,86.66,248000000.0
2009-12-01 23:24:00,86.665,86.705,86.665,86.7,438600000.0
2009-12-01 23:25:00,86.7,86.705,86.685,86.7,432900000.0
2009-12-01 23:26:00,86.715,86.715,86.695,86.71,273200001.0
2009-12-01 23:27:00,86.71,86.71,86.695,86.7,473000004.0
2009-12-01 23:28:00,86.7,86.705,86.7,86.7,52800000.0
2009-12-01 23:29:00,86.7,86.725,86.695,86.725,533100000.0
2009-12-01 23:30:00,86.725,86.735,86.715,86.725,215199999.0
2009-12-01 23:31:00,86.725,86.735,86.705,86.715,450300001.0
2009-12-01 23:32:00,86.71,86.735,86.71,86.72,357099996.0
2009-12-01 23:33:00,86.72,86.735,86.715,86.715,315899996.0
2009-12-01 23:34:00,86.715,86.735,86.71,86.735,77400001.0
2009-12-01 23:35:00,86.735,86.745,86.725,86.73,145200000.0
2009-12-01 23:36:00,86.73,86.745,86.725,86.735,86200000.0
2009-12-01 23:37:00,86.735,86.735,86.72,86.735,128400000.0
2009-12-01 23:38:00,86.735,86.74,86.735,86.74,23700000.0
2009-12-01 23:39:00,86.735,86.74,86.73,86.74,136000000.0
2009-12-01 23:40:00,86.735,86.745,86.725,86.735,194600000.0
2009-12-01 23:41:00,86.74,86.75,86.735,86.74,64000000.0
2009-12-01 23:42:00,86.74,86.75,86.72,86.74,66000000.0
2009-12-01 23:43:00,86.74,86.74,86.725,86.725,212200000.0
2009-12-01 23:44:00,86.725,86.75,86.725,86.74,102400000.0
2009-12-01 23:45:00,86.74,86.745,86.735,86.735,118800000.0
2009-12-01 23:46:00,86.735,86.745,86.735,86.74,172400000.0
2009-12-01 23:47:00,86.74,86.75,86.74,86.75,32200000.0
2009-12-01 23:48:00,86.745,86.75,86.735,86.75,200900000.0
2009-12-01 23:49:00,86.75,86.75,86.735,86.735,89800000.0
2009-12-01 23:50:00,86.735,86.735,86.705,86.715,380100000.0
2009-12-01 23:51:00,86.72,86.72,86.71,86.71,308700000.0
2009-12-01 23:52:00,86.71,86.71,86.71,86.71,28100000.0
2009-12-01 23:53:00,86.71,86.72,86.695,86.7,265400000.0
2009-12-01 23:54:00,86.7,86.72,86.7,86.7,244000000.0
2009-12-01 23:55:00,86.7,86.705,86.7,86.705,25800000.0
2009-12-01 23:56:00,86.7,86.705,86.7,86.7,184099999.0
2009-12-01 23:57:00,86.7,86.715,86.7,86.7,104800000.0
2009-12-01 23:58:00,86.7,86.7,86.685,86.685,380100000.0
2009-12-01 23:59:00,86.685,86.695,86.685,86.685,200000000.0
2009-12-02 00:00:00,86.685,86.685,86.67,86.67,10600000.0
2009-12-02 00:01:00,86.67,86.685,86.655,86.68,31800000.0
2009-12-02 00:02:00,86.68,86.68,86.66,86.66,27600000.0
2009-12-02 00:03:00,86.66,86.68,86.66,86.68,21200000.0
2009-12-02 00:04:00,86.68,86.68,86.68,86.68,3000000.0
2009-12-02 00:05:00,86.68,86.68,86.675,86.68,7000000.0
2009-12-02 00:06:00,86.675,86.69,86.67,86.675,16600000.0
2009-12-02 00:07:00,86.675,86.685,86.675,86.685,6000000.0
2009-12-02 00:08:00,86.675,86.68,86.675,86.675,7800000.0
2009-12-02 00:09:00,86.65,86.67,86.63,86.66,26400000.0
2009-12-02 00:10:00,86.67,86.675,86.645,86.67,10000000.0
2009-12-02 00:11:00,86.665,86.675,86.645,86.645,9800000.0
2009-12-02 00:12:00,86.655,86.67,86.655,86.66,21800000.0
2009-12-02 00:13:00,86.665,86.67,86.665,86.665,9000000.0
2009-12-02 00:14:00,86.665,86.67,86.665,86.67,17600000.0
2009-12-02 00:15:00,86.67,86.69,86.67,86.68,31600000.0
2009-12-02 00:16:00,86.718,86.719,86.717,86.718,5600000.0
2009-12-02 00:17:00,86.68,86.68,86.68,86.68,5600000.0
2009-12-02 00:18:00,86.68,86.68,86.68,86.68,1000000.0
2009-12-02 00:19:00,86.695,86.695,86.695,86.695,2000000.0
2009-12-02 00:20:00,86.695,86.71,86.695,86.71,57600000.0
2009-12-02 00:21:00,86.71,86.71,86.705,86.71,35600000.0
2009-12-02 00:22:00,86.71,86.72,86.705,86.71,31700000.0
2009-12-02 00:23:00,86.71,86.71,86.695,86.71,26000000.0
2009-12-02 00:24:00,86.71,86.72,86.71,86.715,25100000.0
2009-12-02 00:25:00,86.72,86.735,86.715,86.72,48400000.0
2009-12-02 00:26:00,86.725,86.74,86.715,86.73,347600009.0
2009-12-02 00:27:00,86.735,86.735,86.735,86.735,1000000.0
2009-12-02 00:28:00,86.73,86.735,86.725,86.725,11600000.0
2009-12-02 00:29:00,86.735,86.735,86.73,86.73,4600000.0
2009-12-02 00:30:00,86.73,86.74,86.73,86.74,4400000.0
2009-12-02 00:31:00,86.73,86.74,86.725,86.74,36900000.0
2009-12-02 00:32:00,86.74,86.745,86.735,86.74,39200000.0
2009-12-02 00:33:00,86.745,86.755,86.74,86.74,62200000.0
2009-12-02 00:34:00,86.74,86.74,86.74,86.74,10300000.0
2009-12-02 00:35:00,86.74,86.74,86.74,86.74,9600000.0
2009-12-02 00:36:00,86.679,86.693,86.671,86.692,10900000.0
2009-12-02 00:37:00,86.74,86.745,86.74,86.745,10900000.0
2009-12-02 00:38:00,86.745,86.745,86.74,86.74,12700000.0
2009-12-02 00:39:00,86.74,86.75,86.74,86.75,84300000.0
2009-12-02 00:40:00,86.745,86.75,86.745,86.75,30000000.0
2009-12-02 00:41:00,86.75,86.755,86.75,86.75,63400000.0
2009-12-02 00:42:00,86.75,86.75,86.745,86.745,69900000.0
2009-12-02 00:43:00,86.745,86.755,86.745,86.75,92900000.0
2009-12-02 00:44:00,86.75,86.75,86.745,86.745,13600000.0
2009-12-02 00:45:00,86.745,86.745,86.74,86.74,33600000.0
2009-12-02 00:46:00,86.745,86.745,86.735,86.74,20600000.0
2009-12-02 00:47:00,86.74,86.74,86.735,86.735,20400000.0
2009-12-02 00:48:00,86.735,86.74,86.735,86.74,15300000.0
2009-12-02 00:49:00,86.735,86.735,86.735,86.735,31300000.0
2009-12-02 00:50:00,86.735,86.735,86.735,86.735,7000000.0
2009-12-02 00:51:00,86.735,86.735,86.735,86.735,1000000.0
2009-12-02 00:52:00,86.735,86.735,86.72,86.725,35000000.0
2009-12-02 00:53:00,86.688,86.689,86.68,86.68,26400000.0
2009-12-02 00:54:00,86.73,86.73,86.71,86.715,26400000.0
2009-12-02 00:55:00,86.715,86.72,86.705,86.705,67600000.0
2009-12-02 00:56:00,86.705,86.705,86.705,86.705,13000000.0
2009-12-02 00:57:00,86.705,86.71,86.705,86.705,5000000.0
2009-12-02 00:58:00,86.705,86.735,86.7,86.735,172900000.0
2009-12-02 00:59:00,86.735,86.735,86.73,86.735,47700000.0
2009-12-02 01:00:00,86.74,86.745,86.74,86.745,100300000.0
2009-12-02 01:01:00,86.745,86.755,86.74,86.75,54500000.0
2009-12-02 01:02:00,86.75,86.75,86.75,86.75,18400000.0
2009-12-02 01:03:00,86.75,86.75,86.75,86.75,12200000.0
2009-12-02 01:04:00,86.745,86.755,86.745,86.755,118100000.0
2009-12-02 01:05:00,86.755,86.755,86.755,86.755,10200000.0
2009-12-02 01:06:00,86.755,86.755,86.75,86.755,62600000.0
2009-12-02 01:07:00,86.755,86.76,86.75,86.755,111700000.0
2009-12-02 01:08:00,86.755,86.755,86.75,86.75,63400000.0
2009-12-02 01:09:00,86.75,86.75,86.745,86.75,18900000.0
2009-12-02 01:10:00,86.745,86.745,86.745,86.745,59800000.0
2009-12-02 01:11:00,86.745,86.745,86.73,86.73,93500000.0
2009-12-02 01:12:00,86.73,86.73,86.72,86.725,216800000.0
2009-12-02 01:13:00,86.725,86.725,86.725,86.725,30000000.0
2009-12-02 01:14:00,86.725,86.725,86.715,86.715,36000001.0
2009-12-02 01:15:00,86.72,86.72,86.72,86.72,1000000.0
2009-12-02 01:16:00,86.72,86.72,86.72,86.72,14600000.0
2009-12-02 01:17:00,86.72,86.72,86.715,86.72,70600000.0
2009-12-02 01:18:00,86.725,86.725,86.715,86.715,71799997.0
2009-12-02 01:19:00,86.715,86.72,86.715,86.72,69200000.0
2009-12-02 01:20:00,86.715,86.715,86.685,86.685,272100000.0
2009-12-02 01:21:00,86.685,86.69,86.68,86.685,84400000.0
2009-12-02 01:22:00,86.685,86.7,86.685,86.685,167399999.0
2009-12-02 01:23:00,86.685,86.69,86.685,86.69,24100000.0
2009-12-02 01:24:00,86.69,86.69,86.655,86.655,205299997.0
2009-12-02 01:25:00,86.655,86.655,86.625,86.645,295999999.0
2009-12-02 01:26:00,86.645,86.655,86.645,86.655,78000000.0
2009-12-02 01:27:00,86.655,86.685,86.655,86.665,311199999.0
2009-12-02 01:28:00,86.66,86.675,86.655,86.67,217900000.0
2009-12-02 01:29:00,86.68,86.685,86.67,86.67,113900001.0
2009-12-02 01:30:00,86.67,86.67,86.67,86.67,8000000.0
2009-12-02 01:31:00,86.67,86.67,86.67,86.67,43800000.0
2009-12-02 01:32:00,86.675,86.675,86.675,86.675,23200000.0
2009-12-02 01:33:00,86.675,86.68,86.675,86.68,450399998.0
2009-12-02 01:34:00,86.675,86.73,86.675,86.73,467199996.0
2009-12-02 01:35:00,86.735,86.735,86.68,86.68,214400000.0
2009-12-02 01:36:00,86.68,86.695,86.67,86.695,276500000.0
2009-12-02 01:37:00,86.695,86.71,86.695,86.71,46000000.0
2009-12-02 01:38:00,86.71,86.725,86.705,86.725,169299999.0
2009-12-02 01:39:00,86.725,86.725,86.725,86.725,106200000.0
2009-12-02 01:40:00,86.725,86.725,86.7,86.7,73000000.0
2009-12-02 01:41:00,86.7,86.715,86.7,86.715,106100000.0
2009-12-02 01:42:00,86.715,86.735,86.71,86.735,91900000.0
2009-12-02 01:43:00,86.735,86.735,86.72,86.72,37000000.0
2009-12-02 01:44:00,86.72,86.72,86.72,86.72,7000000.0
2009-12-02 01:45:00,86.715,86.72,86.695,86.7,275799998.0
2009-12-02 01:46:00,86.695,86.705,86.695,86.705,42700001.0
2009-12-02 01:47:00,86.7,86.705,86.675,86.68,220000000.0
2009-12-02 01:48:00,86.675,86.69,86.665,86.685,298499999.0
2009-12-02 01:49:00,86.685,86.685,86.68,86.68,204300000.0
2009-12-02 01:50:00,86.68,86.685,86.68,86.685,4000000.0
2009-12-02 01:51:00,86.685,86.69,86.685,86.685,8000000.0
2009-12-02 01:52:00,86.685,86.695,86.685,86.695,18000000.0
2009-12-02 01:53:00,86.695,86.695,86.68,86.68,199500000.0
2009-12-02 01:54:00,86.68,86.685,86.665,86.675,186800000.0
2009-12-02 01:55:00,86.675,86.685,86.675,86.675,218200000.0
2009-12-02 01:56:00,86.675,86.685,86.675,86.675,282500002.0
2009-12-02 01:57:00,86.675,86.675,86.66,86.66,180100001.0
2009-12-02 01:58:00,86.66,86.66,86.66,86.66,6000000.0
2009-12-02 01:59:00,86.655,86.66,86.63,86.655,361399999.0
2009-12-02 02:00:00,86.655,86.665,86.64,86.655,460800001.0
2009-12-02 02:01:00,86.655,86.675,86.655,86.66,373400001.0
2009-12-02 02:02:00,86.66,86.67,86.635,86.645,288499999.0
2009-12-02 02:03:00,86.645,86.645,86.645,86.645,82000000.0
2009-12-02 02:04:00,86.645,86.645,86.615,86.62,303500000.0
2009-12-02 02:05:00,86.62,86.63,86.61,86.61,280100001.0
2009-12-02 02:06:00,86.61,86.615,86.61,86.61,216300000.0
2009-12-02 02:07:00,86.61,86.615,86.61,86.615,66700000.0
2009-12-02 02:08:00,86.615,86.62,86.615,86.615,390000000.0
2009-12-02 02:09:00,86.615,86.62,86.615,86.615,109000000.0
2009-12-02 02:10:00,86.615,86.655,86.615,86.655,153300001.0
2009-12-02 02:11:00,86.655,86.66,86.635,86.65,327799999.0
2009-12-02 02:12:00,86.65,86.675,86.65,86.675,292300001.0
2009-12-02 02:13:00,86.68,86.71,86.675,86.705,146600000.0
2009-12-02 02:14:00,86.7,86.705,86.695,86.695,114500000.0
2009-12-02 02:15:00,86.705,86.72,86.7,86.71,155700000.0
2009-12-02 02:16:00,86.71,86.71,86.68,86.685,190300000.0
2009-12-02 02:17:00,86.685,86.685,86.675,86.675,261500000.0
2009-12-02 02:18:00,86.675,86.68,86.675,86.68,296599999.0
2009-12-02 02:19:00,86.68,86.68,86.67,86.675,185200000.0
2009-12-02 02:20:00,86.675,86.675,86.635,86.64,299000000.0
2009-12-02 02:21:00,86.64,86.655,86.605,86.605,144000000.0
2009-12-02 02:22:00,86.6,86.62,86.59,86.62,136900000.0
2009-12-02 02:23:00,86.62,86.63,86.62,86.625,57900000.0
2009-12-02 02:24:00,86.625,86.63,86.62,86.625,25800000.0
2009-12-02 02:25:00,86.625,86.635,86.62,86.635,19200000.0
2009-12-02 02:26:00,86.635,86.64,86.63,86.64,24400000.0
2009-12-02 02:27:00,86.64,86.64,86.63,86.635,12000000.0
2009-12-02 02:28:00,86.635,86.635,86.63,86.635,56200000.0
2009-12-02 02:29:00,86.635,86.665,86.635,86.64,81200000.0
2009-12-02 02:30:00,86.64,86.65,86.635,86.645,80900000.0
2009-12-02 02:31:00,86.645,86.65,86.63,86.635,39600000.0
2009-12-02 02:32:00,86.635,86.635,86.63,86.635,9800000.0
2009-12-02 02:33:00,86.64,86.64,86.635,86.635,34600000.0
2009-12-02 02:34:00,86.635,86.665,86.635,86.66,109200000.0
2009-12-02 02:35:00,86.665,86.67,86.665,86.665,60000000.0
2009-12-02 02:36:00,86.665,86.665,86.66,86.66,17700000.0
2009-12-02 02:37:00,86.66,86.665,86.66,86.665,18500000.0
2009-12-02 02:38:00,86.67,86.715,86.665,86.68,269400000.0
2009-12-02 02:39:00,86.685,86.71,86.685,86.7,146000000.0
2009-12-02 02:40:00,86.7,86.735,86.7,86.735,465499998.0
2009-12-02 02:41:00,86.74,86.745,86.74,86.74,134000000.0
2009-12-02 02:42:00,86.74,86.74,86.725,86.725,61400000.0
2009-12-02 02:43:00,86.725,86.73,86.72,86.725,72400000.0
2009-12-02 02:44:00,86.725,86.735,86.725,86.735,13800000.0
2009-12-02 02:45:00,86.735,86.735,86.725,86.725,151400000.0
2009-12-02 02:46:00,86.725,86.725,86.715,86.72,437100000.0
2009-12-02 02:47:00,86.72,86.73,86.715,86.725,339100002.0
2009-12-02 02:48:00,86.725,86.725,86.72,86.725,91900000.0
2009-12-02 02:49:00,86.73,86.76,86.73,86.755,144800000.0
2009-12-02 02:50:00,86.75,86.78,86.745,86.77,261500002.0
2009-12-02 02:51:00,86.77,86.78,86.76,86.78,193200000.0
2009-12-02 02:52:00,86.78,86.79,86.775,86.775,235700002.0
2009-12-02 02:53:00,86.775,86.785,86.775,86.78,195600001.0
2009-12-02 02:54:00,86.78,86.785,86.77,86.78,263500000.0
2009-12-02 02:55:00,86.785,86.785,86.76,86.765,820900000.0
2009-12-02 02:56:00,86.765,86.77,86.755,86.755,373399998.0
2009-12-02 02:57:00,86.76,86.765,86.755,86.755,271699998.0
2009-12-02 02:58:00,86.755,86.785,86.755,86.775,533900003.0
2009-12-02 02:59:00,86.78,86.78,86.755,86.765,323400000.0
2009-12-02 03:00:00,86.77,86.77,86.76,86.765,27000000.0
2009-12-02 03:01:00,86.77,86.77,86.755,86.755,263100001.0
2009-12-02 03:02:00,86.76,86.765,86.755,86.76,287400000.0
2009-12-02 03:03:00,86.76,86.77,86.755,86.77,408699999.0
2009-12-02 03:04:00,86.775,86.78,86.75,86.755,98900000.0
2009-12-02 03:05:00,86.755,86.775,86.755,86.775,106800000.0
2009-12-02 03:06:00,86.77,86.79,86.77,86.79,106200001.0
2009-12-02 03:07:00,86.79,86.83,86.785,86.83,192300000.0
2009-12-02 03:08:00,86.825,86.86,86.825,86.855,135700000.0
2009-12-02 03:09:00,86.855,86.87,86.835,86.835,532899994.0
2009-12-02 03:10:00,86.835,86.86,86.835,86.84,226500000.0
2009-12-02 03:11:00,86.845,86.87,86.845,86.87,72200000.0
2009-12-02 03:12:00,86.87,86.87,86.815,86.82,197300000.0
2009-12-02 03:13:00,86.815,86.85,86.815,86.85,157799999.0
2009-12-02 03:14:00,86.855,86.865,86.85,86.85,76000000.0
2009-12-02 03:15:00,86.845,86.86,86.84,86.86,76500000.0
2009-12-02 03:16:00,86.86,86.87,86.84,86.84,202300000.0
2009-12-02 03:17:00,86.84,86.85,86.84,86.84,110100000.0
2009-12-02 03:18:00,86.84,86.85,86.84,86.84,52100000.0
2009-12-02 03:19:00,86.84,86.85,86.82,86.84,327099998.0
2009-12-02 03:20:00,86.84,86.85,86.835,86.845,225100000.0
2009-12-02 03:21:00,86.845,86.85,86.825,86.825,432900001.0
2009-12-02 03:22:00,86.825,86.84,86.815,86.835,340900000.0
2009-12-02 03:23:00,86.825,86.835,86.82,86.835,156600000.0
2009-12-02 03:24:00,86.835,86.845,86.825,86.835,252900000.0
2009-12-02 03:25:00,86.84,86.845,86.835,86.835,267199999.0
2009-12-02 03:26:00,86.83,86.845,86.825,86.825,420700001.0
2009-12-02 03:27:00,86.825,86.835,86.81,86.815,144600000.0
2009-12-02 03:28:00,86.815,86.815,86.805,86.81,30000000.0
2009-12-02 03:29:00,86.81,86.815,86.805,86.815,52400000.0
2009-12-02 03:30:00,86.815,86.815,86.795,86.8,104500001.0
2009-12-02 03:31:00,86.8,86.8,86.79,86.795,46900000.0
2009-12-02 03:32:00,86.795,86.795,86.785,86.79,24900000.0
2009-12-02 03:33:00,86.785,86.785,86.77,86.78,176000000.0
2009-12-02 03:34:00,86.78,86.78,86.77,86.78,45200000.0
2009-12-02 03:35:00,86.785,86.79,86.785,86.785,19500000.0
2009-12-02 03:36:00,86.79,86.79,86.79,86.79,12100000.0
2009-12-02 03:37:00,86.79,86.79,86.78,86.79,117200001.0
2009-12-02 03:38:00,86.79,86.79,86.775,86.775,61700000.0
2009-12-02 03:39:00,86.775,86.78,86.76,86.77,137800001.0
2009-12-02 03:40:00,86.765,86.77,86.76,86.77,85500000.0
2009-12-02 03:41:00,86.77,86.785,86.77,86.785,63800000.0
2009-12-02 03:42:00,86.785,86.79,86.78,86.79,49900000.0
2009-12-02 03:43:00,86.785,86.79,86.785,86.79,25200001.0
2009-12-02 03:44:00,86.785,86.79,86.78,86.79,241399998.0
2009-12-02 03:45:00,86.785,86.785,86.78,86.785,297500001.0
2009-12-02 03:46:00,86.79,86.79,86.785,86.785,177100002.0
2009-12-02 03:47:00,86.785,86.79,86.785,86.79,124899999.0
2009-12-02 03:48:00,86.79,86.82,86.79,86.815,157400001.0
2009-12-02 03:49:00,86.82,86.88,86.82,86.875,118200000.0
2009-12-02 03:50:00,86.865,86.865,86.855,86.86,140200001.0
2009-12-02 03:51:00,86.855,86.855,86.84,86.845,64200000.0
2009-12-02 03:52:00,86.845,86.845,86.795,86.8,391900001.0
2009-12-02 03:53:00,86.805,86.805,86.8,86.8,26200000.0
2009-12-02 03:54:00,86.795,86.795,86.78,86.79,66000001.0
2009-12-02 03:55:00,86.79,86.8,86.79,86.8,16200000.0
2009-12-02 03:56:00,86.8,86.83,86.8,86.82,89100000.0
2009-12-02 03:57:00,86.825,86.83,86.825,86.825,26000000.0
2009-12-02 03:58:00,86.82,86.82,86.805,86.81,49400000.0
2009-12-02 03:59:00,86.805,86.815,86.805,86.815,21500000.0
2009-12-02 04:00:00,86.815,86.82,86.795,86.805,63300000.0
2009-12-02 04:01:00,86.805,86.805,86.795,86.8,21200000.0
2009-12-02 04:02:00,86.795,86.8,86.795,86.8,23200000.0
2009-12-02 04:03:00,86.8,86.8,86.8,86.8,4000000.0
2009-12-02 04:04:00,86.795,86.8,86.795,86.8,162500000.0
2009-12-02 04:05:00,86.8,86.82,86.8,86.82,16200000.0
2009-12-02 04:06:00,86.815,86.82,86.795,86.8,286599999.0
2009-12-02 04:07:00,86.8,86.815,86.8,86.805,34600000.0
2009-12-02 04:08:00,86.805,86.82,86.805,86.82,6000000.0
2009-12-02 04:09:00,86.82,86.83,86.815,86.825,91700000.0
2009-12-02 04:10:00,86.825,86.83,86.82,86.825,46700000.0
2009-12-02 04:11:00,86.825,86.835,86.825,86.835,64500000.0
2009-12-02 04:12:00,86.835,86.835,86.825,86.825,43700000.0
2009-12-02 04:13:00,86.835,86.835,86.825,86.825,27500000.0
2009-12-02 04:14:00,86.825,86.83,86.82,86.825,214500000.0
2009-12-02 04:15:00,86.825,86.83,86.82,86.83,65200000.0
2009-12-02 04:16:00,86.84,86.84,86.835,86.835,21100000.0
2009-12-02 04:17:00,86.84,86.84,86.84,86.84,3000000.0
2009-12-02 04:18:00,86.84,86.84,86.83,86.83,8000000.0
2009-12-02 04:19:00,86.835,86.86,86.835,86.85,34600000.0
2009-12-02 04:20:00,86.85,86.85,86.83,86.84,52600000.0
2009-12-02 04:21:00,86.845,86.85,86.84,86.84,21800000.0
2009-12-02 04:22:00,86.84,86.85,86.84,86.85,6000000.0
2009-12-02 04:23:00,86.855,86.865,86.855,86.865,9000000.0
2009-12-02 04:24:00,86.87,86.9,86.85,86.89,147500000.0
2009-12-02 04:25:00,86.89,86.905,86.87,86.9,171300000.0
2009-12-02 04:26:00,86.895,86.905,86.89,86.905,86900000.0
2009-12-02 04:27:00,86.905,86.91,86.875,86.885,309900002.0
2009-12-02 04:28:00,86.89,86.91,86.89,86.905,69500000.0
2009-12-02 04:29:00,86.9,86.9,86.85,86.865,181800000.0
2009-12-02 04:30:00,86.86,86.875,86.855,86.875,95900000.0
2009-12-02 04:31:00,86.88,86.88,86.875,86.875,3000000.0
2009-12-02 04:32:00,86.87,86.88,86.865,86.88,267599999.0
2009-12-02 04:33:00,86.88,86.895,86.88,86.89,171800000.0
2009-12-02 04:34:00,86.885,86.905,86.885,86.89,47600000.0
2009-12-02 04:35:00,86.895,86.995,86.89,86.985,395300000.0
2009-12-02 04:36:00,86.985,86.99,86.955,86.97,409999999.0
2009-12-02 04:37:00,86.96,86.97,86.955,86.955,254399999.0
2009-12-02 04:38:00,86.955,86.955,86.925,86.94,393899999.0
2009-12-02 04:39:00,86.935,86.94,86.93,86.94,58600001.0
2009-12-02 04:40:00,86.935,86.935,86.925,86.925,224699998.0
2009-12-02 04:41:00,86.925,86.935,86.925,86.935,172499999.0
2009-12-02 04:42:00,86.935,86.935,86.93,86.93,23100000.0
2009-12-02 04:43:00,86.935,86.935,86.92,86.92,71900000.0
2009-12-02 04:44:00,86.92,86.945,86.92,86.935,99300001.0
2009-12-02 04:45:00,86.935,86.95,86.935,86.95,31700000.0
2009-12-02 04:46:00,86.95,86.95,86.925,86.93,51300000.0
2009-12-02 04:47:00,86.925,86.95,86.925,86.945,35300000.0
2009-12-02 04:48:00,86.945,86.945,86.93,86.935,107700000.0
2009-12-02 04:49:00,86.94,86.945,86.93,86.93,38200000.0
2009-12-02 04:50:00,86.93,86.93,86.89,86.9,229800000.0
2009-12-02 04:51:00,86.905,86.905,86.9,86.9,53400000.0
2009-12-02 04:52:00,86.9,86.9,86.88,86.885,72600000.0
2009-12-02 04:53:00,86.885,86.885,86.885,86.885,8000000.0
2009-12-02 04:54:00,86.875,86.88,86.865,86.88,236299996.0
2009-12-02 04:55:00,86.875,86.88,86.865,86.87,43600000.0
2009-12-02 04:56:00,86.865,86.87,86.865,86.87,23700000.0
2009-12-02 04:57:00,86.87,86.87,86.87,86.87,1000000.0
2009-12-02 04:58:00,86.87,86.875,86.87,86.875,3000000.0
2009-12-02 04:59:00,86.87,86.895,86.87,86.89,27000000.0
2009-12-02 05:00:00,86.895,86.91,86.89,86.91,16000000.0
2009-12-02 05:01:00,86.91,86.93,86.905,86.93,39000000.0
2009-12-02 05:02:00,86.93,86.95,86.93,86.95,106300000.0
2009-12-02 05:03:00,86.95,86.95,86.94,86.945,36900000.0
2009-12-02 05:04:00,86.94,86.94,86.91,86.915,103400000.0
2009-12-02 05:05:00,86.915,86.93,86.915,86.93,17400000.0
2009-12-02 05:06:00,86.925,86.925,86.92,86.925,14300000.0
2009-12-02 05:07:00,86.93,86.93,86.93,86.93,1000000.0
2009-12-02 05:08:00,86.93,86.945,86.93,86.94,13000000.0
2009-12-02 05:09:00,86.94,86.95,86.935,86.95,47000000.0
2009-12-02 05:10:00,86.955,86.975,86.955,86.965,140600001.0
2009-12-02 05:11:00,86.965,86.975,86.95,86.955,186100000.0
2009-12-02 05:12:00,86.95,86.96,86.93,86.935,220800000.0
2009-12-02 05:13:00,86.94,86.945,86.91,86.91,216700000.0
2009-12-02 05:14:00,86.91,86.94,86.91,86.935,241400000.0
2009-12-02 05:15:00,86.935,86.935,86.92,86.925,258399999.0
2009-12-02 05:16:00,86.925,86.93,86.92,86.92,275500000.0
2009-12-02 05:17:00,86.92,86.925,86.915,86.92,235300000.0
2009-12-02 05:18:00,86.92,86.92,86.9,86.91,326400001.0
2009-12-02 05:19:00,86.915,86.92,86.91,86.91,25800000.0
2009-12-02 05:20:00,86.915,86.94,86.915,86.94,99400000.0
2009-12-02 05:21:00,86.935,86.94,86.935,86.935,45600000.0
2009-12-02 05:22:00,86.935,86.94,86.93,86.935,10800000.0
2009-12-02 05:23:00,86.925,86.95,86.92,86.935,94300000.0
2009-12-02 05:24:00,86.94,86.945,86.935,86.935,20400000.0
2009-12-02 05:25:00,86.935,86.99,86.935,86.98,78900000.0
2009-12-02 05:26:00,86.98,86.995,86.96,86.975,351200000.0
2009-12-02 05:27:00,86.98,86.98,86.97,86.97,29000000.0
2009-12-02 05:28:00,86.977,86.986,86.977,86.981,199300001.0
2009-12-02 05:29:00,86.965,87.01,86.965,87.005,199300001.0
2009-12-02 05:30:00,87.005,87.015,86.985,86.985,625100005.0
2009-12-02 05:31:00,86.985,86.995,86.98,86.98,460799996.0
2009-12-02 05:32:00,86.98,86.985,86.965,86.965,106500000.0
2009-12-02 05:33:00,86.96,86.97,86.96,86.965,139399999.0
2009-12-02 05:34:00,86.965,86.98,86.965,86.97,296900002.0
2009-12-02 05:35:00,86.97,86.975,86.96,86.96,289699993.0
2009-12-02 05:36:00,86.96,86.965,86.96,86.96,22199999.0
2009-12-02 05:37:00,86.96,86.96,86.945,86.955,273600001.0
2009-12-02 05:38:00,86.955,86.985,86.955,86.985,37000000.0
2009-12-02 05:39:00,86.99,87.005,86.975,87.0,445500001.0
2009-12-02 05:40:00,87.0,87.025,87.0,87.025,247099999.0
2009-12-02 05:41:00,87.02,87.07,87.02,87.06,92099999.0
2009-12-02 05:42:00,87.065,87.155,87.055,87.095,504399998.0
2009-12-02 05:43:00,87.095,87.105,87.075,87.08,522399998.0
2009-12-02 05:44:00,87.08,87.09,87.05,87.06,328200001.0
2009-12-02 05:45:00,87.065,87.065,87.04,87.04,138700001.0
2009-12-02 05:46:00,87.045,87.06,87.04,87.06,86200000.0
2009-12-02 05:47:00,87.06,87.09,87.06,87.09,67800000.0
2009-12-02 05:48:00,87.095,87.105,87.06,87.065,108400000.0
2009-12-02 05:49:00,87.05,87.06,87.05,87.055,77400000.0
2009-12-02 05:50:00,87.05,87.055,87.04,87.05,66400000.0
2009-12-02 05:51:00,87.055,87.06,87.05,87.055,103000000.0
2009-12-02 05:52:00,87.06,87.085,87.06,87.08,294900001.0
2009-12-02 05:53:00,87.08,87.095,87.08,87.095,64000000.0
2009-12-02 05:54:00,87.09,87.09,87.06,87.065,283800000.0
2009-12-02 05:55:00,87.065,87.07,87.055,87.07,114200000.0
2009-12-02 05:56:00,87.065,87.1,87.065,87.095,158600000.0
2009-12-02 05:57:00,87.095,87.105,87.09,87.105,158400001.0
2009-12-02 05:58:00,87.105,87.12,87.1,87.115,40200000.0
2009-12-02 05:59:00,87.115,87.13,87.105,87.105,116600000.0
2009-12-02 06:00:00,87.095,87.095,87.08,87.08,70400000.0
2009-12-02 06:01:00,87.08,87.09,87.05,87.05,74000000.0
2009-12-02 06:02:00,87.05,87.055,87.03,87.035,128600000.0
2009-12-02 06:03:00,87.035,87.06,87.02,87.055,192399999.0
2009-12-02 06:04:00,87.06,87.085,87.055,87.075,35000000.0
2009-12-02 06:05:00,87.075,87.08,87.06,87.06,141100000.0
2009-12-02 06:06:00,87.06,87.065,87.06,87.06,51500000.0
2009-12-02 06:07:00,87.06,87.065,87.05,87.06,63300000.0
2009-12-02 06:08:00,87.06,87.06,87.035,87.035,42000000.0
2009-12-02 06:09:00,87.04,87.05,87.035,87.035,52800000.0
2009-12-02 06:10:00,87.035,87.035,87.035,87.035,17000000.0
2009-12-02 06:11:00,87.03,87.035,87.01,87.015,55400000.0
2009-12-02 06:12:00,87.015,87.03,87.015,87.03,39800000.0
2009-12-02 06:13:00,87.03,87.03,87.02,87.03,45100000.0
2009-12-02 06:14:00,87.025,87.035,87.025,87.03,76800000.0
2009-12-02 06:15:00,87.03,87.04,87.025,87.025,46700000.0
2009-12-02 06:16:00,87.025,87.04,87.02,87.04,56200000.0
2009-12-02 06:17:00,87.035,87.035,87.015,87.015,48200000.0
2009-12-02 06:18:00,87.015,87.015,86.995,87.0,88999999.0
2009-12-02 06:19:00,87.005,87.025,87.0,87.005,125200000.0
2009-12-02 06:20:00,87.0,87.005,86.985,87.0,108400000.0
2009-12-02 06:21:00,86.995,87.0,86.985,86.985,17200000.0
2009-12-02 06:22:00,86.985,86.99,86.98,86.99,68100000.0
2009-12-02 06:23:00,86.985,87.005,86.985,87.005,148600000.0
2009-12-02 06:24:00,87.005,87.005,86.99,86.99,38800000.0
2009-12-02 06:25:00,86.99,86.99,86.97,86.97,109000000.0
2009-12-02 06:26:00,86.97,86.98,86.965,86.97,133900000.0
2009-12-02 06:27:00,86.97,86.985,86.96,86.985,35900000.0
2009-12-02 06:28:00,86.98,86.99,86.98,86.985,43700000.0
2009-12-02 06:29:00,86.985,86.985,86.975,86.98,144300000.0
2009-12-02 06:30:00,86.98,87.0,86.98,86.99,77000000.0
2009-12-02 06:31:00,86.99,87.0,86.99,86.995,66600000.0
2009-12-02 06:32:00,87.0,87.005,86.99,86.99,33000000.0
2009-12-02 06:33:00,86.985,86.99,86.925,86.93,190100000.0
2009-12-02 06:34:00,86.925,86.965,86.925,86.945,164200000.0
2009-12-02 06:35:00,86.945,86.95,86.935,86.95,40400000.0
2009-12-02 06:36:00,86.945,86.95,86.91,86.915,117300000.0
2009-12-02 06:37:00,86.915,86.95,86.915,86.95,222100000.0
2009-12-02 06:38:00,86.95,86.95,86.945,86.95,21800000.0
2009-12-02 06:39:00,86.95,86.955,86.945,86.95,24600000.0
2009-12-02 06:40:00,86.95,86.955,86.945,86.955,87900000.0
2009-12-02 06:41:00,86.955,86.96,86.945,86.955,48300000.0
2009-12-02 06:42:00,86.955,86.955,86.94,86.94,98100000.0
2009-12-02 06:43:00,86.945,86.95,86.945,86.945,24100000.0
2009-12-02 06:44:00,86.945,86.96,86.94,86.955,37900000.0
2009-12-02 06:45:00,86.955,86.98,86.955,86.98,40700000.0
2009-12-02 06:46:00,86.98,86.98,86.98,86.98,3400000.0
2009-12-02 06:47:00,86.98,87.0,86.975,86.995,92400000.0
2009-12-02 06:48:00,87.0,87.005,86.995,87.005,103800000.0
2009-12-02 06:49:00,87.005,87.02,87.005,87.015,79600000.0
2009-12-02 06:50:00,87.015,87.035,87.015,87.03,28400000.0
2009-12-02 06:51:00,87.03,87.06,87.03,87.055,38000000.0
2009-12-02 06:52:00,87.055,87.06,87.045,87.06,34600000.0
2009-12-02 06:53:00,87.06,87.06,87.035,87.04,94800000.0
2009-12-02 06:54:00,87.04,87.04,87.04,87.04,26000000.0
2009-12-02 06:55:00,87.04,87.045,87.035,87.04,52300000.0
2009-12-02 06:56:00,87.04,87.04,87.025,87.025,129400000.0
2009-12-02 06:57:00,87.025,87.035,87.02,87.03,41600000.0
2009-12-02 06:58:00,87.025,87.03,87.02,87.03,52400000.0
2009-12-02 06:59:00,87.03,87.05,87.03,87.05,32800000.0
2009-12-02 07:00:00,87.05,87.055,87.03,87.03,145600000.0
2009-12-02 07:01:00,87.03,87.035,87.03,87.035,79400000.0
2009-12-02 07:02:00,87.035,87.065,87.035,87.055,96900000.0
2009-12-02 07:03:00,87.055,87.06,87.03,87.03,422900000.0
2009-12-02 07:04:00,87.035,87.04,87.025,87.04,119100000.0
2009-12-02 07:05:00,87.035,87.04,87.035,87.04,21000000.0
2009-12-02 07:06:00,87.04,87.04,87.005,87.005,68800000.0
2009-12-02 07:07:00,87.005,87.005,86.99,87.0,114300000.0
2009-12-02 07:08:00,87.005,87.025,87.005,87.025,14200000.0
2009-12-02 07:09:00,87.03,87.035,87.005,87.01,128100000.0
2009-12-02 07:10:00,87.01,87.01,87.005,87.005,96200000.0
2009-12-02 07:11:00,87.005,87.02,87.0,87.02,170800000.0
2009-12-02 07:12:00,87.02,87.02,87.015,87.015,42800000.0
2009-12-02 07:13:00,87.015,87.02,87.015,87.02,41900000.0
2009-12-02 07:14:00,87.02,87.02,86.99,87.0,165800000.0
2009-12-02 07:15:00,87.0,87.0,86.97,86.97,136900000.0
2009-12-02 07:16:00,86.975,86.99,86.975,86.985,20600000.0
2009-12-02 07:17:00,86.98,86.98,86.98,86.98,2600000.0
2009-12-02 07:18:00,86.985,86.99,86.985,86.99,26900000.0
2009-12-02 07:19:00,86.99,87.0,86.985,86.995,109700000.0
2009-12-02 07:20:00,86.995,86.995,86.99,86.99,62200000.0
2009-12-02 07:21:00,86.995,86.995,86.99,86.995,22400000.0
2009-12-02 07:22:00,86.995,87.0,86.99,87.0,52600000.0
2009-12-02 07:23:00,87.0,87.0,86.995,86.995,11600000.0
2009-12-02 07:24:00,86.99,86.99,86.965,86.965,147099999.0
2009-12-02 07:25:00,86.965,86.965,86.94,86.955,157900000.0
2009-12-02 07:26:00,86.95,86.97,86.95,86.97,302500000.0
2009-12-02 07:27:00,86.97,86.97,86.96,86.96,41200000.0
2009-12-02 07:28:00,86.96,86.97,86.96,86.96,94900000.0
2009-12-02 07:29:00,86.96,86.975,86.955,86.975,101600000.0
2009-12-02 07:30:00,86.97,87.0,86.97,87.0,52300000.0
2009-12-02 07:31:00,86.995,86.995,86.985,86.985,127000000.0
2009-12-02 07:32:00,86.985,86.985,86.975,86.975,54800000.0
2009-12-02 07:33:00,86.975,86.975,86.97,86.975,134900000.0
2009-12-02 07:34:00,86.975,86.985,86.975,86.985,119100000.0
2009-12-02 07:35:00,86.985,86.985,86.985,86.985,60700000.0
2009-12-02 07:36:00,86.985,86.995,86.985,86.99,57800000.0
2009-12-02 07:37:00,86.99,86.995,86.985,86.995,109099998.0
2009-12-02 07:38:00,86.995,87.01,86.995,87.01,88000000.0
2009-12-02 07:39:00,87.01,87.01,87.0,87.005,234100000.0
2009-12-02 07:40:00,87.005,87.01,87.005,87.01,79200000.0
2009-12-02 07:41:00,87.01,87.01,86.985,86.985,108900000.0
2009-12-02 07:42:00,86.99,87.01,86.99,87.01,141600000.0
2009-12-02 07:43:00,87.01,87.01,87.01,87.01,1100000.0
2009-12-02 07:44:00,87.015,87.015,87.005,87.005,44400000.0
2009-12-02 07:45:00,87.005,87.005,87.0,87.0,282199999.0
2009-12-02 07:46:00,87.0,87.005,87.0,87.005,209399999.0
2009-12-02 07:47:00,87.005,87.01,87.005,87.005,106300000.0
2009-12-02 07:48:00,87.005,87.02,87.005,87.015,183000000.0
2009-12-02 07:49:00,87.015,87.04,87.015,87.04,375300000.0
2009-12-02 07:50:00,87.04,87.05,87.035,87.05,90000000.0
2009-12-02 07:51:00,87.05,87.055,87.05,87.05,19000000.0
2009-12-02 07:52:00,87.05,87.05,86.98,86.985,182200000.0
2009-12-02 07:53:00,86.985,86.985,86.975,86.98,136900000.0
2009-12-02 07:54:00,86.98,86.985,86.98,86.98,40700000.0
2009-12-02 07:55:00,86.985,87.0,86.985,86.99,145300000.0
2009-12-02 07:56:00,86.99,86.995,86.985,86.99,91800000.0
2009-12-02 07:57:00,86.985,86.985,86.965,86.965,243799999.0
2009-12-02 07:58:00,86.965,86.98,86.955,86.98,255300000.0
2009-12-02 07:59:00,86.98,86.985,86.97,86.975,267699999.0
2009-12-02 08:00:00,86.98,87.02,86.98,87.015,346500000.0
2009-12-02 08:01:00,87.015,87.02,87.01,87.02,34400000.0
2009-12-02 08:02:00,87.02,87.02,87.01,87.02,106600000.0
2009-12-02 08:03:00,87.015,87.015,87.005,87.015,153100000.0
2009-12-02 08:04:00,87.015,87.015,87.0,87.0,61200000.0
2009-12-02 08:05:00,87.0,87.0,87.0,87.0,19400000.0
2009-12-02 08:06:00,87.0,87.005,87.0,87.0,130700000.0
2009-12-02 08:07:00,87.0,87.005,86.995,87.0,66100000.0
2009-12-02 08:08:00,87.0,87.0,86.995,86.995,9800000.0
2009-12-02 08:09:00,86.995,87.005,86.985,86.995,475700000.0
2009-12-02 08:10:00,86.995,86.995,86.98,86.985,195700000.0
2009-12-02 08:11:00,86.985,87.005,86.985,86.995,130200000.0
2009-12-02 08:12:00,86.995,86.995,86.99,86.99,15300000.0
2009-12-02 08:13:00,86.985,86.995,86.98,86.99,366600000.0
2009-12-02 08:14:00,86.995,87.005,86.975,86.985,457100000.0
2009-12-02 08:15:00,86.985,87.005,86.985,87.005,250100000.0
2009-12-02 08:16:00,87.005,87.015,87.005,87.015,172900000.0
2009-12-02 08:17:00,87.01,87.015,87.01,87.015,91400000.0
2009-12-02 08:18:00,87.015,87.03,87.01,87.015,157000000.0
2009-12-02 08:19:00,87.015,87.015,86.995,87.0,280300001.0
2009-12-02 08:20:00,87.0,87.005,87.0,87.005,40100000.0
2009-12-02 08:21:00,87.005,87.01,86.995,86.995,115900000.0
2009-12-02 08:22:00,86.995,87.01,86.995,87.005,133900000.0
2009-12-02 08:23:00,87.005,87.005,86.995,87.0,297599991.0
2009-12-02 08:24:00,87.005,87.025,87.005,87.02,189500000.0
2009-12-02 08:25:00,87.02,87.035,87.015,87.03,482600001.0
2009-12-02 08:26:00,87.03,87.035,87.0,87.005,335600000.0
2009-12-02 08:27:00,87.005,87.01,87.0,87.0,67700000.0
2009-12-02 08:28:00,87.005,87.005,86.99,86.99,128200000.0
2009-12-02 08:29:00,86.995,87.0,86.985,86.995,144300000.0
2009-12-02 08:30:00,86.995,87.005,86.995,87.0,132300001.0
2009-12-02 08:31:00,87.005,87.005,86.99,86.995,150500000.0
2009-12-02 08:32:00,86.995,87.0,86.99,87.0,281800002.0
2009-12-02 08:33:00,87.0,87.005,86.965,86.975,273300001.0
2009-12-02 08:34:00,86.975,86.985,86.965,86.985,295900000.0
2009-12-02 08:35:00,86.985,86.99,86.97,86.97,223200000.0
2009-12-02 08:36:00,86.97,86.97,86.965,86.965,67300000.0
2009-12-02 08:37:00,86.97,86.97,86.965,86.965,129200000.0
2009-12-02 08:38:00,86.97,86.97,86.96,86.96,88600000.0
2009-12-02 08:39:00,86.96,86.965,86.96,86.965,241700000.0
2009-12-02 08:40:00,86.965,86.97,86.96,86.965,158300000.0
2009-12-02 08:41:00,86.965,86.965,86.96,86.96,128100000.0
2009-12-02 08:42:00,86.96,86.96,86.95,86.95,118900000.0
2009-12-02 08:43:00,86.955,86.97,86.95,86.965,202600000.0
2009-12-02 08:44:00,86.965,86.975,86.965,86.965,255800000.0
2009-12-02 08:45:00,86.965,86.97,86.965,86.965,266000000.0
2009-12-02 08:46:00,86.97,86.98,86.96,86.975,239599999.0
2009-12-02 08:47:00,86.98,86.985,86.975,86.98,165600000.0
2009-12-02 08:48:00,86.98,86.98,86.97,86.975,237200000.0
2009-12-02 08:49:00,86.975,86.975,86.975,86.975,24800000.0
2009-12-02 08:50:00,86.975,86.985,86.975,86.985,280000001.0
2009-12-02 08:51:00,86.99,87.025,86.99,87.02,373200000.0
2009-12-02 08:52:00,87.025,87.055,87.025,87.035,475100000.0
2009-12-02 08:53:00,87.035,87.145,87.035,87.09,514299999.0
2009-12-02 08:54:00,87.09,87.2,87.09,87.155,640800000.0
2009-12-02 08:55:00,87.15,87.2,87.15,87.19,604700000.0
2009-12-02 08:56:00,87.19,87.205,87.165,87.165,583500001.0
2009-12-02 08:57:00,87.165,87.175,87.15,87.155,661200001.0
2009-12-02 08:58:00,87.155,87.2,87.145,87.195,486200000.0
2009-12-02 08:59:00,87.195,87.24,87.17,87.23,360600000.0
2009-12-02 09:00:00,87.23,87.28,87.23,87.24,787500000.0
2009-12-02 09:01:00,87.235,87.25,87.225,87.24,946900004.0
2009-12-02 09:02:00,87.24,87.25,87.18,87.245,903400009.0
2009-12-02 09:03:00,87.24,87.245,87.215,87.215,782700002.0
2009-12-02 09:04:00,87.215,87.275,87.215,87.27,717199999.0
2009-12-02 09:05:00,87.275,87.3,87.27,87.27,721699995.0
2009-12-02 09:06:00,87.27,87.28,87.265,87.27,475100000.0
2009-12-02 09:07:00,87.27,87.27,87.225,87.235,562200001.0
2009-12-02 09:08:00,87.235,87.26,87.235,87.26,622300000.0
2009-12-02 09:09:00,87.265,87.305,87.255,87.285,696000000.0
2009-12-02 09:10:00,87.285,87.3,87.27,87.29,816000007.0
2009-12-02 09:11:00,87.285,87.3,87.275,87.275,468500000.0
2009-12-02 09:12:00,87.275,87.29,87.255,87.29,673199996.0
2009-12-02 09:13:00,87.29,87.29,87.265,87.27,1014599996.0
2009-12-02 09:14:00,87.27,87.285,87.215,87.215,1197099993.0
2009-12-02 09:15:00,87.205,87.23,87.205,87.23,260099999.0
2009-12-02 09:16:00,87.235,87.25,87.225,87.23,359300000.0
2009-12-02 09:17:00,87.225,87.23,87.16,87.21,638799999.0
2009-12-02 09:18:00,87.21,87.25,87.2,87.22,690099997.0
2009-12-02 09:19:00,87.225,87.23,87.215,87.215,392999997.0
2009-12-02 09:20:00,87.215,87.215,87.175,87.195,463699999.0
2009-12-02 09:21:00,87.2,87.205,87.19,87.195,130300000.0
2009-12-02 09:22:00,87.195,87.22,87.195,87.205,195799998.0
2009-12-02 09:23:00,87.205,87.24,87.175,87.235,235700001.0
2009-12-02 09:24:00,87.235,87.25,87.23,87.235,437500000.0
2009-12-02 09:25:00,87.23,87.255,87.23,87.24,187600000.0
2009-12-02 09:26:00,87.24,87.24,87.185,87.19,759499999.0
2009-12-02 09:27:00,87.19,87.22,87.19,87.205,713499997.0
2009-12-02 09:28:00,87.205,87.205,87.17,87.2,562600001.0
2009-12-02 09:29:00,87.205,87.215,87.185,87.2,527400001.0
2009-12-02 09:30:00,87.2,87.2,87.17,87.17,611700006.0
2009-12-02 09:31:00,87.17,87.19,87.17,87.175,433300001.0
2009-12-02 09:32:00,87.175,87.23,87.155,87.23,919299998.0
2009-12-02 09:33:00,87.23,87.23,87.215,87.22,474400003.0
2009-12-02 09:34:00,87.22,87.225,87.215,87.225,66800000.0
2009-12-02 09:35:00,87.225,87.23,87.215,87.225,151800000.0
2009-12-02 09:36:00,87.225,87.29,87.21,87.21,301600001.0
2009-12-02 09:37:00,87.21,87.28,87.205,87.26,288699998.0
2009-12-02 09:38:00,87.26,87.275,87.245,87.275,167399998.0
2009-12-02 09:39:00,87.275,87.28,87.245,87.265,523599996.0
2009-12-02 09:40:00,87.265,87.265,87.22,87.245,450499996.0
2009-12-02 09:41:00,87.245,87.26,87.23,87.24,341800003.0
2009-12-02 09:42:00,87.24,87.25,87.235,87.24,131000000.0
2009-12-02 09:43:00,87.24,87.24,87.2,87.21,357500001.0
2009-12-02 09:44:00,87.21,87.23,87.18,87.185,817199994.0
2009-12-02 09:45:00,87.185,87.195,87.18,87.195,130100000.0
2009-12-02 09:46:00,87.195,87.21,87.185,87.185,578200002.0
2009-12-02 09:47:00,87.18,87.18,87.155,87.17,641500000.0
2009-12-02 09:48:00,87.165,87.17,87.15,87.16,880700006.0
2009-12-02 09:49:00,87.16,87.16,87.14,87.155,804499996.0
2009-12-02 09:50:00,87.155,87.19,87.155,87.185,418300004.0
2009-12-02 09:51:00,87.19,87.21,87.18,87.18,584000001.0
2009-12-02 09:52:00,87.18,87.19,87.18,87.18,205799999.0
2009-12-02 09:53:00,87.18,87.18,87.17,87.17,323200003.0
2009-12-02 09:54:00,87.18,87.18,87.165,87.17,546299995.0
2009-12-02 09:55:00,87.17,87.19,87.17,87.18,364900000.0
2009-12-02 09:56:00,87.185,87.22,87.18,87.21,330199998.0
2009-12-02 09:57:00,87.21,87.22,87.195,87.21,667200001.0
2009-12-02 09:58:00,87.22,87.22,87.2,87.215,759399998.0
2009-12-02 09:59:00,87.21,87.225,87.2,87.22,447600001.0
2009-12-02 10:00:00,87.215,87.215,87.195,87.2,532000003.0
2009-12-02 10:01:00,87.2,87.2,87.17,87.18,859800003.0
2009-12-02 10:02:00,87.18,87.18,87.165,87.175,1323800006.0
2009-12-02 10:03:00,87.175,87.21,87.175,87.2,406600000.0
2009-12-02 10:04:00,87.2,87.2,87.17,87.17,547200002.0
2009-12-02 10:05:00,87.17,87.18,87.17,87.175,417200000.0
2009-12-02 10:06:00,87.175,87.2,87.17,87.18,334399999.0
2009-12-02 10:07:00,87.18,87.22,87.175,87.2,389199997.0
2009-12-02 10:08:00,87.2,87.22,87.2,87.21,165600001.0
2009-12-02 10:09:00,87.21,87.24,87.21,87.23,456000002.0
2009-12-02 10:10:00,87.235,87.24,87.22,87.23,450700005.0
2009-12-02 10:11:00,87.225,87.23,87.215,87.22,275000000.0
2009-12-02 10:12:00,87.22,87.24,87.22,87.24,553700000.0
2009-12-02 10:13:00,87.25,87.28,87.24,87.24,311400001.0
2009-12-02 10:14:00,87.235,87.235,87.22,87.225,524700001.0
2009-12-02 10:15:00,87.225,87.225,87.175,87.18,912700003.0
2009-12-02 10:16:00,87.175,87.19,87.17,87.19,365400000.0
2009-12-02 10:17:00,87.19,87.225,87.19,87.22,404299997.0
2009-12-02 10:18:00,87.225,87.23,87.22,87.225,157200000.0
2009-12-02 10:19:00,87.225,87.225,87.175,87.175,306600000.0
2009-12-02 10:20:00,87.18,87.19,87.17,87.19,463900001.0
2009-12-02 10:21:00,87.19,87.21,87.19,87.2,226500001.0
2009-12-02 10:22:00,87.2,87.21,87.185,87.205,240100001.0
2009-12-02 10:23:00,87.205,87.22,87.195,87.215,211099997.0
2009-12-02 10:24:00,87.23,87.245,87.22,87.245,157700000.0
2009-12-02 10:25:00,87.245,87.29,87.245,87.275,371100000.0
2009-12-02 10:26:00,87.28,87.32,87.28,87.305,723100000.0
2009-12-02 10:27:00,87.3,87.3,87.275,87.29,521200002.0
2009-12-02 10:28:00,87.285,87.29,87.235,87.26,918500003.0
2009-12-02 10:29:00,87.255,87.26,87.245,87.26,864999999.0
2009-12-02 10:30:00,87.26,87.265,87.23,87.24,359000000.0
2009-12-02 10:31:00,87.24,87.25,87.21,87.215,224300000.0
2009-12-02 10:32:00,87.215,87.23,87.185,87.195,738400005.0
2009-12-02 10:33:00,87.195,87.2,87.16,87.16,606800005.0
2009-12-02 10:34:00,87.16,87.2,87.16,87.19,794000002.0
2009-12-02 10:35:00,87.19,87.22,87.19,87.215,127000000.0
2009-12-02 10:36:00,87.22,87.235,87.205,87.22,353200000.0
2009-12-02 10:37:00,87.22,87.235,87.22,87.22,755900003.0
2009-12-02 10:38:00,87.22,87.245,87.22,87.24,308400000.0
2009-12-02 10:39:00,87.24,87.25,87.235,87.25,402199997.0
2009-12-02 10:40:00,87.25,87.26,87.245,87.25,357700001.0
2009-12-02 10:41:00,87.25,87.255,87.24,87.245,487300000.0
2009-12-02 10:42:00,87.245,87.265,87.24,87.26,560399992.0
2009-12-02 10:43:00,87.255,87.305,87.25,87.29,697100002.0
2009-12-02 10:44:00,87.29,87.33,87.29,87.33,863900004.0
2009-12-02 10:45:00,87.33,87.345,87.31,87.335,663700000.0
2009-12-02 10:46:00,87.345,87.36,87.34,87.345,406900001.0
2009-12-02 10:47:00,87.345,87.38,87.34,87.35,528500000.0
2009-12-02 10:48:00,87.345,87.35,87.325,87.325,643400005.0
2009-12-02 10:49:00,87.325,87.33,87.305,87.305,643900014.0
2009-12-02 10:50:00,87.305,87.31,87.275,87.29,240900000.0
2009-12-02 10:51:00,87.29,87.3,87.28,87.295,226899999.0
2009-12-02 10:52:00,87.295,87.305,87.285,87.3,286699999.0
2009-12-02 10:53:00,87.3,87.32,87.295,87.31,281000000.0
2009-12-02 10:54:00,87.31,87.32,87.3,87.31,185900000.0
2009-12-02 10:55:00,87.31,87.345,87.305,87.335,307899999.0
2009-12-02 10:56:00,87.335,87.335,87.305,87.32,243200000.0
2009-12-02 10:57:00,87.31,87.32,87.28,87.28,605200004.0
2009-12-02 10:58:00,87.29,87.3,87.27,87.3,676700007.0
2009-12-02 10:59:00,87.3,87.34,87.295,87.34,749499998.0
2009-12-02 11:00:00,87.34,87.34,87.325,87.325,316000002.0
2009-12-02 11:01:00,87.33,87.35,87.325,87.34,875900009.0
2009-12-02 11:02:00,87.34,87.365,87.34,87.36,755899999.0
2009-12-02 11:03:00,87.36,87.38,87.35,87.37,656200004.0
2009-12-02 11:04:00,87.37,87.38,87.345,87.345,276699999.0
2009-12-02 11:05:00,87.35,87.35,87.335,87.335,569599997.0
2009-12-02 11:06:00,87.335,87.35,87.335,87.34,672000000.0
2009-12-02 11:07:00,87.345,87.36,87.33,87.36,424999999.0
2009-12-02 11:08:00,87.355,87.37,87.35,87.36,284199997.0
2009-12-02 11:09:00,87.36,87.365,87.34,87.345,314800000.0
2009-12-02 11:10:00,87.34,87.365,87.34,87.36,281200000.0
2009-12-02 11:11:00,87.36,87.365,87.35,87.355,493899997.0
2009-12-02 11:12:00,87.355,87.36,87.34,87.34,468399992.0
2009-12-02 11:13:00,87.335,87.335,87.31,87.31,1019199998.0
2009-12-02 11:14:00,87.315,87.315,87.27,87.275,761899999.0
2009-12-02 11:15:00,87.28,87.3,87.28,87.3,401500001.0
2009-12-02 11:16:00,87.3,87.32,87.3,87.32,133000000.0
2009-12-02 11:17:00,87.32,87.345,87.315,87.33,798299997.0
2009-12-02 11:18:00,87.33,87.33,87.315,87.325,752300010.0
2009-12-02 11:19:00,87.325,87.325,87.31,87.31,655000002.0
2009-12-02 11:20:00,87.305,87.31,87.265,87.29,716700001.0
2009-12-02 11:21:00,87.29,87.305,87.29,87.305,306399999.0
2009-12-02 11:22:00,87.31,87.31,87.275,87.29,331099998.0
2009-12-02 11:23:00,87.285,87.29,87.27,87.275,460400000.0
2009-12-02 11:24:00,87.27,87.285,87.26,87.26,939199985.0
2009-12-02 11:25:00,87.265,87.275,87.25,87.25,462500001.0
2009-12-02 11:26:00,87.25,87.275,87.225,87.23,617299999.0
2009-12-02 11:27:00,87.235,87.24,87.215,87.235,643000002.0
2009-12-02 11:28:00,87.235,87.235,87.215,87.23,522599997.0
2009-12-02 11:29:00,87.225,87.26,87.225,87.255,688599993.0
2009-12-02 11:30:00,87.26,87.275,87.255,87.27,523499996.0
2009-12-02 11:31:00,87.27,87.28,87.27,87.27,802799983.0
2009-12-02 11:32:00,87.27,87.28,87.255,87.265,440799997.0
2009-12-02 11:33:00,87.26,87.285,87.26,87.275,506399998.0
2009-12-02 11:34:00,87.275,87.28,87.27,87.275,214500000.0
2009-12-02 11:35:00,87.275,87.28,87.265,87.27,365700000.0
2009-12-02 11:36:00,87.27,87.28,87.265,87.27,581399994.0
2009-12-02 11:37:00,87.27,87.275,87.26,87.265,439199998.0
2009-12-02 11:38:00,87.265,87.275,87.26,87.265,924899992.0
2009-12-02 11:39:00,87.265,87.285,87.26,87.285,391800000.0
2009-12-02 11:40:00,87.28,87.285,87.22,87.225,748499997.0
2009-12-02 11:41:00,87.23,87.26,87.23,87.25,733400001.0
2009-12-02 11:42:00,87.25,87.275,87.25,87.27,419600000.0
2009-12-02 11:43:00,87.27,87.275,87.26,87.265,397999993.0
2009-12-02 11:44:00,87.27,87.285,87.26,87.26,152200000.0
2009-12-02 11:45:00,87.26,87.275,87.255,87.275,222400000.0
2009-12-02 11:46:00,87.27,87.285,87.27,87.285,288600000.0
2009-12-02 11:47:00,87.28,87.285,87.275,87.285,220100000.0
2009-12-02 11:48:00,87.28,87.285,87.27,87.28,470300001.0
2009-12-02 11:49:00,87.28,87.285,87.28,87.285,156100000.0
2009-12-02 11:50:00,87.28,87.285,87.275,87.28,97000000.0
2009-12-02 11:51:00,87.285,87.285,87.265,87.27,442299995.0
2009-12-02 11:52:00,87.27,87.285,87.27,87.275,601700000.0
2009-12-02 11:53:00,87.28,87.33,87.27,87.325,533899999.0
2009-12-02 11:54:00,87.325,87.37,87.31,87.37,441499999.0
2009-12-02 11:55:00,87.365,87.385,87.36,87.38,1321799983.0
2009-12-02 11:56:00,87.375,87.375,87.355,87.355,673399996.0
2009-12-02 11:57:00,87.355,87.365,87.35,87.35,502999993.0
2009-12-02 11:58:00,87.36,87.36,87.335,87.34,524900000.0
2009-12-02 11:59:00,87.345,87.35,87.335,87.345,630999992.0
2009-12-02 12:00:00,87.34,87.35,87.34,87.34,262400001.0
2009-12-02 12:01:00,87.335,87.34,87.315,87.32,987100002.0
2009-12-02 12:02:00,87.32,87.325,87.3,87.3,580100008.0
2009-12-02 12:03:00,87.3,87.31,87.3,87.31,663199997.0
2009-12-02 12:04:00,87.315,87.32,87.3,87.305,1036100004.0
2009-12-02 12:05:00,87.305,87.325,87.305,87.32,448299997.0
2009-12-02 12:06:00,87.32,87.325,87.31,87.31,454000000.0
2009-12-02 12:07:00,87.31,87.31,87.29,87.295,663200005.0
2009-12-02 12:08:00,87.295,87.31,87.295,87.3,465299999.0
2009-12-02 12:09:00,87.3,87.3,87.285,87.285,697100000.0
2009-12-02 12:10:00,87.285,87.3,87.285,87.295,842700003.0
2009-12-02 12:11:00,87.3,87.305,87.295,87.3,617900002.0
2009-12-02 12:12:00,87.305,87.33,87.305,87.33,594799998.0
2009-12-02 12:13:00,87.33,87.34,87.315,87.315,729199992.0
2009-12-02 12:14:00,87.315,87.34,87.315,87.335,478799995.0
2009-12-02 12:15:00,87.335,87.36,87.32,87.36,429399999.0
2009-12-02 12:16:00,87.36,87.375,87.35,87.36,468800000.0
2009-12-02 12:17:00,87.36,87.375,87.345,87.345,548100001.0
2009-12-02 12:18:00,87.355,87.355,87.325,87.325,955100001.0
2009-12-02 12:19:00,87.325,87.325,87.285,87.29,966699999.0
2009-12-02 12:20:00,87.295,87.335,87.29,87.335,555500001.0
2009-12-02 12:21:00,87.335,87.345,87.32,87.32,654200004.0
2009-12-02 12:22:00,87.32,87.325,87.31,87.32,258299999.0
2009-12-02 12:23:00,87.315,87.32,87.305,87.315,777900000.0
2009-12-02 12:24:00,87.315,87.32,87.305,87.31,544400000.0
2009-12-02 12:25:00,87.31,87.325,87.305,87.32,496000000.0
2009-12-02 12:26:00,87.315,87.34,87.305,87.33,801499997.0
2009-12-02 12:27:00,87.33,87.35,87.33,87.335,625299994.0
2009-12-02 12:28:00,87.335,87.345,87.325,87.345,516800000.0
2009-12-02 12:29:00,87.34,87.34,87.34,87.34,511499995.0
2009-12-02 12:30:00,87.34,87.35,87.33,87.33,678599995.0
2009-12-02 12:31:00,87.33,87.345,87.33,87.34,276999996.0
2009-12-02 12:32:00,87.34,87.345,87.335,87.345,353899997.0
2009-12-02 12:33:00,87.335,87.345,87.315,87.33,740700000.0
2009-12-02 12:34:00,87.33,87.345,87.325,87.34,510999996.0
2009-12-02 12:35:00,87.335,87.345,87.32,87.34,689799996.0
2009-12-02 12:36:00,87.34,87.34,87.325,87.335,256099999.0
2009-12-02 12:37:00,87.335,87.345,87.325,87.34,290700001.0
2009-12-02 12:38:00,87.335,87.36,87.335,87.35,358400002.0
2009-12-02 12:39:00,87.35,87.35,87.315,87.34,851500000.0
2009-12-02 12:40:00,87.34,87.36,87.34,87.36,340700003.0
2009-12-02 12:41:00,87.36,87.36,87.355,87.355,139800000.0
2009-12-02 12:42:00,87.355,87.355,87.34,87.34,107500000.0
2009-12-02 12:43:00,87.34,87.345,87.335,87.34,320100000.0
2009-12-02 12:44:00,87.34,87.345,87.335,87.34,196000000.0
2009-12-02 12:45:00,87.34,87.34,87.34,87.34,169000000.0
2009-12-02 12:46:00,87.34,87.34,87.33,87.335,262199998.0
2009-12-02 12:47:00,87.335,87.335,87.32,87.335,424400000.0
2009-12-02 12:48:00,87.34,87.345,87.335,87.34,425599999.0
2009-12-02 12:49:00,87.34,87.34,87.335,87.34,293000001.0
2009-12-02 12:50:00,87.34,87.36,87.34,87.36,741400001.0
2009-12-02 12:51:00,87.36,87.37,87.345,87.37,779399999.0
2009-12-02 12:52:00,87.37,87.37,87.36,87.36,627100003.0
2009-12-02 12:53:00,87.365,87.37,87.32,87.32,701400000.0
2009-12-02 12:54:00,87.32,87.33,87.315,87.33,632799992.0
2009-12-02 12:55:00,87.33,87.34,87.33,87.33,306300000.0
2009-12-02 12:56:00,87.33,87.34,87.31,87.34,643900001.0
2009-12-02 12:57:00,87.34,87.35,87.31,87.31,579599997.0
2009-12-02 12:58:00,87.31,87.36,87.31,87.35,542300000.0
2009-12-02 12:59:00,87.35,87.35,87.33,87.34,709400002.0
2009-12-02 13:00:00,87.34,87.34,87.33,87.33,275600000.0
2009-12-02 13:01:00,87.33,87.33,87.31,87.32,676000001.0
2009-12-02 13:02:00,87.32,87.325,87.315,87.32,213500000.0
2009-12-02 13:03:00,87.32,87.33,87.315,87.32,235099999.0
2009-12-02 13:04:00,87.32,87.33,87.32,87.325,786500001.0
2009-12-02 13:05:00,87.33,87.34,87.33,87.335,547900000.0
2009-12-02 13:06:00,87.335,87.335,87.3,87.3,311199999.0
2009-12-02 13:07:00,87.3,87.31,87.295,87.295,628099998.0
2009-12-02 13:08:00,87.295,87.295,87.265,87.275,965499998.0
2009-12-02 13:09:00,87.275,87.29,87.275,87.28,359800002.0
2009-12-02 13:10:00,87.28,87.3,87.28,87.3,681099997.0
2009-12-02 13:11:00,87.3,87.3,87.3,87.3,454400000.0
2009-12-02 13:12:00,87.295,87.31,87.295,87.31,513000001.0
2009-12-02 13:13:00,87.31,87.31,87.29,87.29,352300000.0
2009-12-02 13:14:00,87.29,87.3,87.27,87.28,368099999.0
2009-12-02 13:15:00,87.28,87.28,87.255,87.27,622600006.0
2009-12-02 13:16:00,87.27,87.27,87.22,87.23,671600003.0
2009-12-02 13:17:00,87.235,87.25,87.235,87.25,566299998.0
2009-12-02 13:18:00,87.25,87.28,87.25,87.26,373699995.0
2009-12-02 13:19:00,87.26,87.26,87.255,87.26,377200000.0
2009-12-02 13:20:00,87.26,87.26,87.25,87.255,534199999.0
2009-12-02 13:21:00,87.26,87.26,87.25,87.255,154000001.0
2009-12-02 13:22:00,87.255,87.26,87.25,87.255,337999999.0
2009-12-02 13:23:00,87.255,87.26,87.25,87.26,99199999.0
2009-12-02 13:24:00,87.26,87.28,87.26,87.28,243800000.0
2009-12-02 13:25:00,87.275,87.31,87.275,87.3,436000001.0
2009-12-02 13:26:00,87.3,87.3,87.295,87.3,201000000.0
2009-12-02 13:27:00,87.3,87.31,87.3,87.31,186099999.0
2009-12-02 13:28:00,87.31,87.315,87.28,87.285,250400000.0
2009-12-02 13:29:00,87.28,87.28,87.275,87.28,406500001.0
2009-12-02 13:30:00,87.28,87.31,87.27,87.28,598099995.0
2009-12-02 13:31:00,87.28,87.28,87.28,87.28,154800000.0
2009-12-02 13:32:00,87.28,87.28,87.27,87.28,542099995.0
2009-12-02 13:33:00,87.28,87.28,87.28,87.28,70800000.0
2009-12-02 13:34:00,87.28,87.28,87.26,87.26,407000005.0
2009-12-02 13:35:00,87.26,87.26,87.25,87.25,555199999.0
2009-12-02 13:36:00,87.255,87.26,87.24,87.24,400000001.0
2009-12-02 13:37:00,87.24,87.24,87.21,87.235,1118400009.0
2009-12-02 13:38:00,87.24,87.25,87.24,87.245,144400001.0
2009-12-02 13:39:00,87.24,87.25,87.2,87.21,967300000.0
2009-12-02 13:40:00,87.21,87.22,87.195,87.22,844700001.0
2009-12-02 13:41:00,87.225,87.24,87.225,87.24,98100000.0
2009-12-02 13:42:00,87.24,87.24,87.22,87.22,153700000.0
2009-12-02 13:43:00,87.22,87.22,87.185,87.185,811099998.0
2009-12-02 13:44:00,87.195,87.2,87.17,87.175,1309900006.0
2009-12-02 13:45:00,87.18,87.185,87.15,87.15,913300000.0
2009-12-02 13:46:00,87.155,87.17,87.15,87.17,1025000004.0
2009-12-02 13:47:00,87.17,87.19,87.16,87.175,522300002.0
2009-12-02 13:48:00,87.175,87.185,87.165,87.165,375899997.0
2009-12-02 13:49:00,87.17,87.18,87.16,87.17,515100000.0
2009-12-02 13:50:00,87.165,87.205,87.165,87.2,262100002.0
2009-12-02 13:51:00,87.2,87.2,87.19,87.195,238300000.0
2009-12-02 13:52:00,87.195,87.195,87.165,87.17,170200000.0
2009-12-02 13:53:00,87.175,87.22,87.175,87.22,298400001.0
2009-12-02 13:54:00,87.23,87.23,87.2,87.22,634300000.0
2009-12-02 13:55:00,87.22,87.22,87.2,87.205,509600003.0
2009-12-02 13:56:00,87.205,87.235,87.205,87.22,405600000.0
2009-12-02 13:57:00,87.22,87.23,87.215,87.225,306400000.0
2009-12-02 13:58:00,87.225,87.23,87.22,87.225,122000000.0
2009-12-02 13:59:00,87.225,87.225,87.21,87.21,74400000.0
2009-12-02 14:00:00,87.21,87.23,87.2,87.22,477600000.0
2009-12-02 14:01:00,87.22,87.22,87.185,87.215,658600005.0
2009-12-02 14:02:00,87.22,87.22,87.2,87.2,172600000.0
2009-12-02 14:03:00,87.2,87.205,87.19,87.19,188700000.0
2009-12-02 14:04:00,87.19,87.21,87.19,87.21,155300000.0
2009-12-02 14:05:00,87.21,87.225,87.205,87.205,339900002.0
2009-12-02 14:06:00,87.205,87.205,87.19,87.19,367600001.0
2009-12-02 14:07:00,87.2,87.21,87.19,87.21,138500000.0
2009-12-02 14:08:00,87.205,87.21,87.2,87.205,178000000.0
2009-12-02 14:09:00,87.205,87.21,87.205,87.21,29600000.0
2009-12-02 14:10:00,87.205,87.205,87.19,87.195,139399998.0
2009-12-02 14:11:00,87.19,87.195,87.18,87.19,443700000.0
2009-12-02 14:12:00,87.18,87.18,87.15,87.15,894599989.0
2009-12-02 14:13:00,87.15,87.15,87.12,87.13,1213600001.0
2009-12-02 14:14:00,87.13,87.16,87.13,87.15,332999999.0
2009-12-02 14:15:00,87.15,87.17,87.14,87.165,202699999.0
2009-12-02 14:16:00,87.165,87.165,87.145,87.15,120300000.0
2009-12-02 14:17:00,87.155,87.165,87.145,87.15,138300000.0
2009-12-02 14:18:00,87.15,87.15,87.145,87.145,91899999.0
2009-12-02 14:19:00,87.145,87.15,87.085,87.11,453400000.0
2009-12-02 14:20:00,87.11,87.145,87.105,87.145,402299999.0
2009-12-02 14:21:00,87.14,87.17,87.14,87.16,376299999.0
2009-12-02 14:22:00,87.16,87.165,87.145,87.145,397100003.0
2009-12-02 14:23:00,87.145,87.15,87.14,87.145,352500001.0
2009-12-02 14:24:00,87.145,87.145,87.14,87.14,82600000.0
2009-12-02 14:25:00,87.135,87.135,87.115,87.135,100700000.0
2009-12-02 14:26:00,87.135,87.175,87.13,87.17,218200000.0
2009-12-02 14:27:00,87.17,87.17,87.15,87.155,394900004.0
2009-12-02 14:28:00,87.155,87.16,87.155,87.16,68900000.0
2009-12-02 14:29:00,87.165,87.17,87.15,87.15,197000001.0
2009-12-02 14:30:00,87.15,87.165,87.15,87.155,199400000.0
2009-12-02 14:31:00,87.155,87.16,87.15,87.155,153600000.0
2009-12-02 14:32:00,87.155,87.155,87.14,87.14,147899999.0
2009-12-02 14:33:00,87.14,87.14,87.135,87.14,59200000.0
2009-12-02 14:34:00,87.14,87.14,87.135,87.14,562700000.0
2009-12-02 14:35:00,87.14,87.16,87.14,87.16,203600000.0
2009-12-02 14:36:00,87.16,87.16,87.15,87.16,154400000.0
2009-12-02 14:37:00,87.155,87.16,87.14,87.14,215400000.0
2009-12-02 14:38:00,87.14,87.15,87.135,87.15,160899999.0
2009-12-02 14:39:00,87.15,87.175,87.15,87.17,214700001.0
2009-12-02 14:40:00,87.165,87.17,87.155,87.16,149100001.0
2009-12-02 14:41:00,87.16,87.18,87.16,87.17,354399998.0
2009-12-02 14:42:00,87.17,87.18,87.17,87.175,227200001.0
2009-12-02 14:43:00,87.18,87.18,87.17,87.175,199400000.0
2009-12-02 14:44:00,87.175,87.175,87.175,87.175,2000000.0
2009-12-02 14:45:00,87.17,87.18,87.165,87.17,230400000.0
2009-12-02 14:46:00,87.17,87.18,87.17,87.175,136800001.0
2009-12-02 14:47:00,87.18,87.18,87.18,87.18,34600000.0
2009-12-02 14:48:00,87.195,87.2,87.195,87.195,208199999.0
2009-12-02 14:49:00,87.2,87.21,87.195,87.2,275499999.0
2009-12-02 14:50:00,87.2,87.23,87.195,87.225,834900001.0
2009-12-02 14:51:00,87.225,87.23,87.22,87.225,165800000.0
2009-12-02 14:52:00,87.225,87.225,87.215,87.22,98800000.0
2009-12-02 14:53:00,87.22,87.22,87.215,87.22,242399999.0
2009-12-02 14:54:00,87.22,87.22,87.215,87.22,70200000.0
2009-12-02 14:55:00,87.22,87.22,87.22,87.22,186400000.0
2009-12-02 14:56:00,87.23,87.245,87.215,87.225,627199997.0
2009-12-02 14:57:00,87.225,87.23,87.205,87.205,645599998.0
2009-12-02 14:58:00,87.205,87.215,87.2,87.215,499900001.0
2009-12-02 14:59:00,87.215,87.24,87.21,87.23,235200001.0
2009-12-02 15:00:00,87.23,87.23,87.215,87.22,350999999.0
2009-12-02 15:01:00,87.225,87.225,87.215,87.225,381500004.0
2009-12-02 15:02:00,87.225,87.225,87.205,87.21,730100004.0
2009-12-02 15:03:00,87.21,87.22,87.21,87.22,267100002.0
2009-12-02 15:04:00,87.22,87.22,87.21,87.215,253700000.0
2009-12-02 15:05:00,87.21,87.215,87.21,87.215,113800000.0
2009-12-02 15:06:00,87.22,87.23,87.215,87.215,125400001.0
2009-12-02 15:07:00,87.215,87.215,87.21,87.21,192200000.0
2009-12-02 15:08:00,87.21,87.21,87.18,87.19,264700001.0
2009-12-02 15:09:00,87.19,87.205,87.185,87.205,70200000.0
2009-12-02 15:10:00,87.205,87.205,87.19,87.19,256300000.0
2009-12-02 15:11:00,87.19,87.19,87.155,87.16,796399994.0
2009-12-02 15:12:00,87.16,87.16,87.13,87.15,912500000.0
2009-12-02 15:13:00,87.145,87.17,87.145,87.17,809699993.0
2009-12-02 15:14:00,87.17,87.185,87.155,87.17,709100000.0
2009-12-02 15:15:00,87.165,87.165,87.055,87.065,613299999.0
2009-12-02 15:16:00,87.07,87.145,87.07,87.14,628299997.0
2009-12-02 15:17:00,87.14,87.145,87.07,87.085,297600000.0
2009-12-02 15:18:00,87.085,87.11,87.085,87.09,338099999.0
2009-12-02 15:19:00,87.09,87.09,87.065,87.065,275900000.0
2009-12-02 15:20:00,87.065,87.085,87.055,87.075,378200000.0
2009-12-02 15:21:00,87.08,87.08,87.035,87.035,511100000.0
2009-12-02 15:22:00,87.03,87.04,87.01,87.04,902399997.0
2009-12-02 15:23:00,87.04,87.075,87.04,87.055,582500004.0
2009-12-02 15:24:00,87.05,87.085,87.04,87.085,665500009.0
2009-12-02 15:25:00,87.11,87.12,87.085,87.085,761500002.0
2009-12-02 15:26:00,87.085,87.115,87.08,87.11,585699999.0
2009-12-02 15:27:00,87.11,87.11,87.1,87.105,328500001.0
2009-12-02 15:28:00,87.105,87.135,87.105,87.125,333500001.0
2009-12-02 15:29:00,87.12,87.15,87.12,87.15,313700003.0
2009-12-02 15:30:00,87.15,87.165,87.15,87.16,482600000.0
2009-12-02 15:31:00,87.16,87.185,87.14,87.175,745900008.0
2009-12-02 15:32:00,87.175,87.175,87.16,87.165,331300006.0
2009-12-02 15:33:00,87.165,87.165,87.14,87.145,544300012.0
2009-12-02 15:34:00,87.145,87.15,87.12,87.125,395400000.0
2009-12-02 15:35:00,87.125,87.125,87.095,87.1,633300005.0
2009-12-02 15:36:00,87.1,87.11,87.045,87.06,947900007.0
2009-12-02 15:37:00,87.055,87.085,87.055,87.075,844300004.0
2009-12-02 15:38:00,87.075,87.075,87.05,87.055,739200008.0
2009-12-02 15:39:00,87.055,87.06,87.03,87.05,738200010.0
2009-12-02 15:40:00,87.05,87.06,87.03,87.035,277100001.0
2009-12-02 15:41:00,87.035,87.05,87.02,87.04,814399996.0
2009-12-02 15:42:00,87.035,87.05,87.025,87.04,1154100025.0
2009-12-02 15:43:00,87.04,87.06,87.025,87.055,751700004.0
2009-12-02 15:44:00,87.055,87.06,87.03,87.03,696300009.0
2009-12-02 15:45:00,87.025,87.03,86.98,87.03,1466700015.0
2009-12-02 15:46:00,87.03,87.045,87.025,87.025,671000006.0
2009-12-02 15:47:00,87.025,87.06,87.025,87.04,627800007.0
2009-12-02 15:48:00,87.04,87.055,87.04,87.055,663100012.0
2009-12-02 15:49:00,87.055,87.065,87.05,87.065,544299999.0
2009-12-02 15:50:00,87.065,87.09,87.065,87.075,420500001.0
2009-12-02 15:51:00,87.075,87.085,87.07,87.075,664100002.0
2009-12-02 15:52:00,87.08,87.1,87.075,87.095,470299999.0
2009-12-02 15:53:00,87.095,87.1,87.09,87.09,514600000.0
2009-12-02 15:54:00,87.09,87.095,87.085,87.09,437200002.0
2009-12-02 15:55:00,87.09,87.1,87.09,87.095,692700013.0
2009-12-02 15:56:00,87.1,87.16,87.095,87.155,567600009.0
2009-12-02 15:57:00,87.16,87.165,87.14,87.15,1184300001.0
2009-12-02 15:58:00,87.15,87.15,87.125,87.14,483300001.0
2009-12-02 15:59:00,87.14,87.15,87.135,87.15,310600000.0
2009-12-02 16:00:00,87.15,87.17,87.15,87.155,650900005.0
2009-12-02 16:01:00,87.155,87.17,87.155,87.16,803899999.0
2009-12-02 16:02:00,87.155,87.25,87.155,87.235,1007300001.0
2009-12-02 16:03:00,87.235,87.25,87.23,87.23,1023300001.0
2009-12-02 16:04:00,87.23,87.235,87.21,87.215,698400004.0
2009-12-02 16:05:00,87.215,87.22,87.21,87.21,481700002.0
2009-12-02 16:06:00,87.21,87.21,87.21,87.21,348400000.0
2009-12-02 16:07:00,87.215,87.24,87.215,87.24,288999999.0
2009-12-02 16:08:00,87.24,87.24,87.225,87.225,316600002.0
2009-12-02 16:09:00,87.225,87.23,87.215,87.215,264600003.0
2009-12-02 16:10:00,87.215,87.23,87.215,87.23,234300002.0
2009-12-02 16:11:00,87.235,87.24,87.22,87.22,247500000.0
2009-12-02 16:12:00,87.22,87.25,87.21,87.245,581000000.0
2009-12-02 16:13:00,87.25,87.25,87.21,87.21,655299998.0
2009-12-02 16:14:00,87.21,87.21,87.18,87.19,966800009.0
2009-12-02 16:15:00,87.19,87.21,87.19,87.19,357000003.0
2009-12-02 16:16:00,87.19,87.2,87.19,87.19,215700001.0
2009-12-02 16:17:00,87.19,87.19,87.18,87.19,256900003.0
2009-12-02 16:18:00,87.185,87.19,87.18,87.185,117400000.0
2009-12-02 16:19:00,87.185,87.185,87.17,87.18,371299998.0
2009-12-02 16:20:00,87.18,87.19,87.18,87.19,181900001.0
2009-12-02 16:21:00,87.185,87.185,87.175,87.175,522500009.0
2009-12-02 16:22:00,87.175,87.175,87.16,87.16,783500006.0
2009-12-02 16:23:00,87.16,87.17,87.16,87.17,159700000.0
2009-12-02 16:24:00,87.165,87.17,87.165,87.17,26200000.0
2009-12-02 16:25:00,87.17,87.18,87.17,87.175,126300001.0
2009-12-02 16:26:00,87.18,87.18,87.17,87.18,93890000.0
2009-12-02 16:27:00,87.18,87.18,87.17,87.17,233000000.0
2009-12-02 16:28:00,87.17,87.19,87.17,87.19,389500003.0
2009-12-02 16:29:00,87.19,87.2,87.19,87.19,109300000.0
2009-12-02 16:30:00,87.19,87.195,87.185,87.185,260899999.0
2009-12-02 16:31:00,87.18,87.2,87.17,87.17,642300001.0
2009-12-02 16:32:00,87.17,87.17,87.13,87.145,1123690008.0
2009-12-02 16:33:00,87.145,87.15,87.13,87.14,881300002.0
2009-12-02 16:34:00,87.14,87.14,87.12,87.13,480900004.0
2009-12-02 16:35:00,87.125,87.13,87.125,87.13,284500000.0
2009-12-02 16:36:00,87.13,87.175,87.13,87.175,645899999.0
2009-12-02 16:37:00,87.175,87.175,87.145,87.15,685400005.0
2009-12-02 16:38:00,87.15,87.15,87.135,87.14,374900001.0
2009-12-02 16:39:00,87.14,87.15,87.135,87.15,585700003.0
2009-12-02 16:40:00,87.15,87.18,87.15,87.17,482999998.0
2009-12-02 16:41:00,87.17,87.17,87.15,87.16,410400001.0
2009-12-02 16:42:00,87.16,87.17,87.145,87.17,377899998.0
2009-12-02 16:43:00,87.17,87.19,87.17,87.185,554900000.0
2009-12-02 16:44:00,87.185,87.2,87.185,87.185,418400002.0
2009-12-02 16:45:00,87.18,87.185,87.17,87.185,307100001.0
2009-12-02 16:46:00,87.185,87.19,87.185,87.185,295599999.0
2009-12-02 16:47:00,87.185,87.19,87.18,87.18,184400001.0
2009-12-02 16:48:00,87.18,87.18,87.175,87.18,585000001.0
2009-12-02 16:49:00,87.18,87.19,87.175,87.185,746999998.0
2009-12-02 16:50:00,87.185,87.2,87.17,87.19,368400000.0
2009-12-02 16:51:00,87.195,87.2,87.19,87.2,543300001.0
2009-12-02 16:52:00,87.195,87.2,87.19,87.2,114400000.0
2009-12-02 16:53:00,87.195,87.2,87.195,87.2,215100000.0
2009-12-02 16:54:00,87.2,87.2,87.195,87.195,484800002.0
2009-12-02 16:55:00,87.195,87.205,87.195,87.2,483100002.0
2009-12-02 16:56:00,87.2,87.205,87.19,87.195,380700000.0
2009-12-02 16:57:00,87.19,87.2,87.19,87.19,404299997.0
2009-12-02 16:58:00,87.19,87.2,87.185,87.2,458700000.0
2009-12-02 16:59:00,87.2,87.2,87.195,87.2,339500000.0
2009-12-02 17:00:00,87.2,87.25,87.2,87.245,480300001.0
2009-12-02 17:01:00,87.245,87.245,87.21,87.22,912599996.0
2009-12-02 17:02:00,87.22,87.22,87.205,87.21,111400000.0
2009-12-02 17:03:00,87.205,87.205,87.2,87.2,378500000.0
2009-12-02 17:04:00,87.2,87.2,87.18,87.185,211400001.0
2009-12-02 17:05:00,87.18,87.185,87.17,87.175,428000000.0
2009-12-02 17:06:00,87.175,87.18,87.16,87.18,650699996.0
2009-12-02 17:07:00,87.18,87.2,87.175,87.2,372200002.0
2009-12-02 17:08:00,87.2,87.21,87.2,87.205,495300001.0
2009-12-02 17:09:00,87.205,87.21,87.205,87.21,350499999.0
2009-12-02 17:10:00,87.21,87.31,87.21,87.3,1071390004.0
2009-12-02 17:11:00,87.3,87.3,87.27,87.275,1097390004.0
2009-12-02 17:12:00,87.275,87.28,87.27,87.28,610999999.0
2009-12-02 17:13:00,87.28,87.28,87.255,87.26,968399995.0
2009-12-02 17:14:00,87.255,87.26,87.24,87.245,604600005.0
2009-12-02 17:15:00,87.245,87.25,87.23,87.25,487000001.0
2009-12-02 17:16:00,87.25,87.26,87.235,87.235,678990000.0
2009-12-02 17:17:00,87.235,87.24,87.22,87.23,1070800001.0
2009-12-02 17:18:00,87.23,87.255,87.23,87.24,324600001.0
2009-12-02 17:19:00,87.24,87.24,87.225,87.24,360999999.0
2009-12-02 17:20:00,87.24,87.24,87.23,87.23,132000000.0
2009-12-02 17:21:00,87.235,87.25,87.23,87.25,384900000.0
2009-12-02 17:22:00,87.25,87.25,87.235,87.25,529900000.0
2009-12-02 17:23:00,87.25,87.26,87.24,87.25,643800000.0
2009-12-02 17:24:00,87.25,87.26,87.25,87.25,894900006.0
2009-12-02 17:25:00,87.25,87.26,87.245,87.25,449499995.0
2009-12-02 17:26:00,87.25,87.26,87.24,87.25,431800003.0
2009-12-02 17:27:00,87.25,87.26,87.24,87.26,355299999.0
2009-12-02 17:28:00,87.255,87.255,87.245,87.25,227200001.0
2009-12-02 17:29:00,87.25,87.275,87.24,87.265,473899999.0
2009-12-02 17:30:00,87.265,87.295,87.25,87.29,1068299999.0
2009-12-02 17:31:00,87.29,87.29,87.28,87.28,467600003.0
2009-12-02 17:32:00,87.28,87.28,87.265,87.265,456300000.0
2009-12-02 17:33:00,87.265,87.28,87.26,87.275,460200001.0
2009-12-02 17:34:00,87.275,87.275,87.26,87.26,398699999.0
2009-12-02 17:35:00,87.26,87.27,87.26,87.26,308700000.0
2009-12-02 17:36:00,87.26,87.27,87.25,87.255,503200000.0
2009-12-02 17:37:00,87.26,87.26,87.25,87.26,193400000.0
2009-12-02 17:38:00,87.26,87.26,87.26,87.26,121600000.0
2009-12-02 17:39:00,87.265,87.3,87.265,87.3,329799998.0
2009-12-02 17:40:00,87.3,87.305,87.3,87.305,398100000.0
2009-12-02 17:41:00,87.305,87.32,87.295,87.31,447299997.0
2009-12-02 17:42:00,87.31,87.34,87.31,87.34,510800000.0
2009-12-02 17:43:00,87.335,87.34,87.3,87.305,894500006.0
2009-12-02 17:44:00,87.305,87.32,87.305,87.31,599200000.0
2009-12-02 17:45:00,87.31,87.32,87.29,87.3,324690000.0
2009-12-02 17:46:00,87.3,87.305,87.29,87.3,372100001.0
2009-12-02 17:47:00,87.3,87.325,87.3,87.32,378800000.0
2009-12-02 17:48:00,87.32,87.345,87.32,87.345,371800002.0
2009-12-02 17:49:00,87.34,87.35,87.33,87.335,327699999.0
2009-12-02 17:50:00,87.335,87.34,87.325,87.325,353099998.0
2009-12-02 17:51:00,87.325,87.33,87.32,87.325,505890002.0
2009-12-02 17:52:00,87.325,87.33,87.315,87.32,350699998.0
2009-12-02 17:53:00,87.32,87.33,87.315,87.32,467999995.0
2009-12-02 17:54:00,87.315,87.315,87.3,87.3,966400000.0
2009-12-02 17:55:00,87.3,87.3,87.285,87.3,672400005.0
2009-12-02 17:56:00,87.3,87.31,87.295,87.31,452999997.0
2009-12-02 17:57:00,87.31,87.31,87.29,87.295,696790001.0
2009-12-02 17:58:00,87.295,87.305,87.29,87.29,692299994.0
2009-12-02 17:59:00,87.29,87.33,87.29,87.32,568900000.0
2009-12-02 18:00:00,87.32,87.34,87.31,87.325,666199998.0
2009-12-02 18:01:00,87.325,87.34,87.32,87.33,576300000.0
2009-12-02 18:02:00,87.33,87.335,87.305,87.32,438299999.0
2009-12-02 18:03:00,87.32,87.33,87.315,87.315,1311500008.0
2009-12-02 18:04:00,87.315,87.32,87.3,87.3,1544699986.0
2009-12-02 18:05:00,87.3,87.31,87.3,87.31,380400003.0
2009-12-02 18:06:00,87.31,87.31,87.28,87.29,341200002.0
2009-12-02 18:07:00,87.29,87.29,87.25,87.25,940800000.0
2009-12-02 18:08:00,87.25,87.255,87.225,87.24,1286099992.0
2009-12-02 18:09:00,87.24,87.27,87.24,87.27,843700000.0
2009-12-02 18:10:00,87.27,87.28,87.26,87.265,387299999.0
2009-12-02 18:11:00,87.265,87.27,87.255,87.27,505000001.0
2009-12-02 18:12:00,87.265,87.27,87.24,87.24,739690002.0
2009-12-02 18:13:00,87.24,87.265,87.235,87.25,473799999.0
2009-12-02 18:14:00,87.26,87.29,87.26,87.27,818900000.0
2009-12-02 18:15:00,87.275,87.275,87.255,87.265,875900001.0
2009-12-02 18:16:00,87.265,87.3,87.265,87.3,1020600002.0
2009-12-02 18:17:00,87.295,87.3,87.28,87.28,786300002.0
2009-12-02 18:18:00,87.28,87.28,87.255,87.26,1037999999.0
2009-12-02 18:19:00,87.26,87.28,87.245,87.255,501900002.0
2009-12-02 18:20:00,87.255,87.26,87.215,87.215,1137799996.0
2009-12-02 18:21:00,87.21,87.23,87.2,87.22,889099997.0
2009-12-02 18:22:00,87.22,87.235,87.22,87.23,797200002.0
2009-12-02 18:23:00,87.23,87.235,87.22,87.22,696600005.0
2009-12-02 18:24:00,87.22,87.24,87.22,87.24,364700000.0
2009-12-02 18:25:00,87.24,87.24,87.22,87.22,643600002.0
2009-12-02 18:26:00,87.22,87.24,87.22,87.23,705499999.0
2009-12-02 18:27:00,87.235,87.24,87.23,87.235,972800001.0
2009-12-02 18:28:00,87.24,87.24,87.23,87.235,1077300006.0
2009-12-02 18:29:00,87.235,87.235,87.225,87.225,106299999.0
2009-12-02 18:30:00,87.23,87.235,87.23,87.235,51000000.0
2009-12-02 18:31:00,87.235,87.245,87.23,87.235,177600000.0
2009-12-02 18:32:00,87.235,87.235,87.215,87.22,946999992.0
2009-12-02 18:33:00,87.22,87.23,87.195,87.23,956800007.0
2009-12-02 18:34:00,87.23,87.28,87.225,87.28,676400000.0
2009-12-02 18:35:00,87.27,87.275,87.265,87.265,411390000.0
2009-12-02 18:36:00,87.265,87.27,87.265,87.27,534700000.0
2009-12-02 18:37:00,87.27,87.27,87.245,87.245,320099999.0
2009-12-02 18:38:00,87.245,87.25,87.24,87.25,257200000.0
2009-12-02 18:39:00,87.245,87.27,87.245,87.25,528590000.0
2009-12-02 18:40:00,87.25,87.255,87.245,87.25,380899998.0
2009-12-02 18:41:00,87.245,87.25,87.245,87.25,298900001.0
2009-12-02 18:42:00,87.245,87.245,87.225,87.235,368300001.0
2009-12-02 18:43:00,87.24,87.24,87.22,87.225,522200001.0
2009-12-02 18:44:00,87.225,87.225,87.215,87.22,676500000.0
2009-12-02 18:45:00,87.22,87.22,87.22,87.22,82000000.0
2009-12-02 18:46:00,87.22,87.23,87.215,87.22,253700000.0
2009-12-02 18:47:00,87.22,87.23,87.22,87.23,63600000.0
2009-12-02 18:48:00,87.23,87.23,87.23,87.23,10000000.0
2009-12-02 18:49:00,87.225,87.23,87.22,87.23,161400000.0
2009-12-02 18:50:00,87.23,87.24,87.225,87.24,698400000.0
2009-12-02 18:51:00,87.24,87.24,87.21,87.22,555400000.0
2009-12-02 18:52:00,87.22,87.22,87.215,87.22,134000001.0
2009-12-02 18:53:00,87.225,87.23,87.22,87.23,122500001.0
2009-12-02 18:54:00,87.23,87.23,87.205,87.21,438299998.0
2009-12-02 18:55:00,87.21,87.21,87.19,87.195,706300002.0
2009-12-02 18:56:00,87.195,87.195,87.15,87.16,768099999.0
2009-12-02 18:57:00,87.16,87.17,87.11,87.115,1394500002.0
2009-12-02 18:58:00,87.115,87.145,87.115,87.14,265200000.0
2009-12-02 18:59:00,87.14,87.17,87.14,87.16,379500000.0
2009-12-02 19:00:00,87.16,87.17,87.15,87.17,378200000.0
2009-12-02 19:01:00,87.18,87.18,87.155,87.155,486900000.0
2009-12-02 19:02:00,87.155,87.16,87.155,87.16,426999999.0
2009-12-02 19:03:00,87.155,87.16,87.155,87.155,476800005.0
2009-12-02 19:04:00,87.155,87.16,87.155,87.155,498200008.0
2009-12-02 19:05:00,87.155,87.23,87.15,87.21,980690000.0
2009-12-02 19:06:00,87.21,87.25,87.21,87.23,962699993.0
2009-12-02 19:07:00,87.24,87.27,87.24,87.27,428600003.0
2009-12-02 19:08:00,87.27,87.33,87.26,87.315,676300003.0
2009-12-02 19:09:00,87.315,87.32,87.26,87.27,926300003.0
2009-12-02 19:10:00,87.27,87.29,87.265,87.265,701100004.0
2009-12-02 19:11:00,87.26,87.28,87.26,87.28,780400001.0
2009-12-02 19:12:00,87.28,87.31,87.275,87.285,950600000.0
2009-12-02 19:13:00,87.285,87.295,87.27,87.27,1032900015.0
2009-12-02 19:14:00,87.275,87.275,87.27,87.27,323500000.0
2009-12-02 19:15:00,87.27,87.275,87.25,87.275,469900000.0
2009-12-02 19:16:00,87.275,87.285,87.255,87.28,722399999.0
2009-12-02 19:17:00,87.28,87.3,87.27,87.29,633300000.0
2009-12-02 19:18:00,87.3,87.3,87.29,87.3,567999998.0
2009-12-02 19:19:00,87.3,87.305,87.28,87.29,486800000.0
2009-12-02 19:20:00,87.285,87.3,87.275,87.275,432400000.0
2009-12-02 19:21:00,87.28,87.28,87.24,87.25,681599997.0
2009-12-02 19:22:00,87.26,87.26,87.225,87.23,538900001.0
2009-12-02 19:23:00,87.23,87.23,87.205,87.215,994600000.0
2009-12-02 19:24:00,87.215,87.22,87.21,87.215,449600003.0
2009-12-02 19:25:00,87.215,87.215,87.205,87.21,172900000.0
2009-12-02 19:26:00,87.21,87.24,87.21,87.24,247600000.0
2009-12-02 19:27:00,87.24,87.24,87.235,87.24,117000000.0
2009-12-02 19:28:00,87.24,87.24,87.215,87.215,490300000.0
2009-12-02 19:29:00,87.215,87.22,87.21,87.22,177100000.0
2009-12-02 19:30:00,87.22,87.22,87.18,87.19,444500003.0
2009-12-02 19:31:00,87.19,87.21,87.19,87.2,409699998.0
2009-12-02 19:32:00,87.2,87.2,87.18,87.19,307999999.0
2009-12-02 19:33:00,87.19,87.195,87.185,87.19,339300000.0
2009-12-02 19:34:00,87.19,87.19,87.18,87.18,392600005.0
2009-12-02 19:35:00,87.18,87.185,87.17,87.185,286600000.0
2009-12-02 19:36:00,87.185,87.19,87.18,87.19,366000000.0
2009-12-02 19:37:00,87.19,87.195,87.19,87.19,424600000.0
2009-12-02 19:38:00,87.19,87.19,87.185,87.19,220200000.0
2009-12-02 19:39:00,87.185,87.19,87.185,87.185,141000000.0
2009-12-02 19:40:00,87.185,87.195,87.185,87.19,109000000.0
2009-12-02 19:41:00,87.19,87.195,87.185,87.195,74800000.0
2009-12-02 19:42:00,87.195,87.205,87.19,87.205,354899994.0
2009-12-02 19:43:00,87.2,87.21,87.2,87.21,91999999.0
2009-12-02 19:44:00,87.21,87.21,87.2,87.2,152400001.0
2009-12-02 19:45:00,87.2,87.205,87.195,87.2,206700000.0
2009-12-02 19:46:00,87.2,87.2,87.18,87.185,227100000.0
2009-12-02 19:47:00,87.185,87.185,87.18,87.18,29200000.0
2009-12-02 19:48:00,87.175,87.18,87.17,87.17,440300000.0
2009-12-02 19:49:00,87.17,87.175,87.145,87.165,957100002.0
2009-12-02 19:50:00,87.165,87.17,87.16,87.16,189400001.0
2009-12-02 19:51:00,87.155,87.16,87.14,87.15,434600000.0
2009-12-02 19:52:00,87.15,87.15,87.14,87.145,409399998.0
2009-12-02 19:53:00,87.15,87.15,87.14,87.145,359999999.0
2009-12-02 19:54:00,87.145,87.16,87.14,87.155,345799996.0
2009-12-02 19:55:00,87.16,87.17,87.16,87.17,104400000.0
2009-12-02 19:56:00,87.175,87.19,87.175,87.185,243100001.0
2009-12-02 19:57:00,87.18,87.2,87.18,87.2,35000000.0
2009-12-02 19:58:00,87.195,87.22,87.19,87.215,373499998.0
2009-12-02 19:59:00,87.215,87.22,87.215,87.22,16000000.0
2009-12-02 20:00:00,87.22,87.22,87.21,87.215,593599999.0
2009-12-02 20:01:00,87.215,87.22,87.215,87.215,342800000.0
2009-12-02 20:02:00,87.215,87.22,87.21,87.21,457300004.0
2009-12-02 20:03:00,87.21,87.215,87.205,87.205,709700020.0
2009-12-02 20:04:00,87.205,87.205,87.2,87.2,332900003.0
2009-12-02 20:05:00,87.2,87.22,87.195,87.215,640800000.0
2009-12-02 20:06:00,87.215,87.22,87.215,87.215,276800000.0
2009-12-02 20:07:00,87.215,87.22,87.215,87.215,307700001.0
2009-12-02 20:08:00,87.22,87.22,87.215,87.215,111300000.0
2009-12-02 20:09:00,87.215,87.215,87.21,87.215,435899998.0
2009-12-02 20:10:00,87.215,87.22,87.21,87.215,555999987.0
2009-12-02 20:11:00,87.215,87.215,87.215,87.215,196899999.0
2009-12-02 20:12:00,87.215,87.22,87.215,87.22,340100000.0
2009-12-02 20:13:00,87.22,87.225,87.22,87.225,229100000.0
2009-12-02 20:14:00,87.225,87.23,87.225,87.225,199399998.0
2009-12-02 20:15:00,87.225,87.23,87.22,87.225,471400002.0
2009-12-02 20:16:00,87.225,87.235,87.225,87.235,187200000.0
2009-12-02 20:17:00,87.235,87.245,87.235,87.245,81400000.0
2009-12-02 20:18:00,87.24,87.24,87.225,87.225,234599999.0
2009-12-02 20:19:00,87.225,87.245,87.22,87.24,315199999.0
2009-12-02 20:20:00,87.24,87.24,87.24,87.24,135200000.0
2009-12-02 20:21:00,87.24,87.24,87.24,87.24,77000000.0
2009-12-02 20:22:00,87.24,87.24,87.24,87.24,35200000.0
2009-12-02 20:23:00,87.24,87.245,87.23,87.235,463800000.0
2009-12-02 20:24:00,87.235,87.235,87.225,87.235,236399998.0
2009-12-02 20:25:00,87.235,87.235,87.235,87.235,30400000.0
2009-12-02 20:26:00,87.235,87.235,87.235,87.235,42400000.0
2009-12-02 20:27:00,87.235,87.235,87.23,87.23,57000000.0
2009-12-02 20:28:00,87.23,87.23,87.22,87.22,87299999.0
2009-12-02 20:29:00,87.22,87.23,87.22,87.22,238599999.0
2009-12-02 20:30:00,87.22,87.225,87.22,87.22,609599998.0
2009-12-02 20:31:00,87.22,87.22,87.175,87.18,639599997.0
2009-12-02 20:32:00,87.18,87.185,87.175,87.18,598600002.0
2009-12-02 20:33:00,87.18,87.185,87.175,87.175,521800001.0
2009-12-02 20:34:00,87.175,87.18,87.165,87.165,410200000.0
2009-12-02 20:35:00,87.165,87.17,87.165,87.17,202800000.0
2009-12-02 20:36:00,87.17,87.185,87.17,87.18,564600003.0
2009-12-02 20:37:00,87.18,87.185,87.18,87.18,328799987.0
2009-12-02 20:38:00,87.18,87.185,87.18,87.185,135600000.0
2009-12-02 20:39:00,87.185,87.185,87.175,87.185,337600001.0
2009-12-02 20:40:00,87.18,87.185,87.18,87.18,312200000.0
2009-12-02 20:41:00,87.18,87.185,87.18,87.185,300300001.0
2009-12-02 20:42:00,87.185,87.185,87.18,87.18,237699998.0
2009-12-02 20:43:00,87.18,87.185,87.18,87.185,120700000.0
2009-12-02 20:44:00,87.185,87.185,87.18,87.18,270300000.0
2009-12-02 20:45:00,87.175,87.18,87.175,87.175,710800000.0
2009-12-02 20:46:00,87.18,87.18,87.17,87.175,537899995.0
2009-12-02 20:47:00,87.175,87.185,87.165,87.18,704400000.0
2009-12-02 20:48:00,87.18,87.19,87.18,87.185,337899994.0
2009-12-02 20:49:00,87.18,87.195,87.18,87.19,603700002.0
2009-12-02 20:50:00,87.19,87.195,87.19,87.195,97300000.0
2009-12-02 20:51:00,87.195,87.2,87.195,87.2,90300001.0
2009-12-02 20:52:00,87.2,87.2,87.19,87.2,391100001.0
2009-12-02 20:53:00,87.2,87.215,87.2,87.215,208300000.0
2009-12-02 20:54:00,87.22,87.22,87.215,87.215,194799997.0
2009-12-02 20:55:00,87.215,87.215,87.21,87.215,115000000.0
2009-12-02 20:56:00,87.215,87.215,87.215,87.215,18300000.0
2009-12-02 20:57:00,87.23,87.23,87.225,87.23,99100001.0
2009-12-02 20:58:00,87.23,87.235,87.23,87.23,211900000.0
2009-12-02 20:59:00,87.23,87.23,87.22,87.23,120500000.0
2009-12-02 21:00:00,87.23,87.275,87.23,87.26,641400004.0
2009-12-02 21:01:00,87.26,87.26,87.21,87.21,462399999.0
2009-12-02 21:02:00,87.215,87.22,87.21,87.215,444199990.0
2009-12-02 21:03:00,87.215,87.215,87.195,87.205,737900003.0
2009-12-02 21:04:00,87.205,87.22,87.2,87.22,651500010.0
2009-12-02 21:05:00,87.22,87.245,87.22,87.24,671400006.0
2009-12-02 21:06:00,87.24,87.26,87.24,87.26,490400000.0
2009-12-02 21:07:00,87.26,87.27,87.255,87.265,427699995.0
2009-12-02 21:08:00,87.27,87.285,87.255,87.28,775900005.0
2009-12-02 21:09:00,87.285,87.32,87.285,87.32,1105000000.0
2009-12-02 21:10:00,87.31,87.355,87.305,87.345,1124100003.0
2009-12-02 21:11:00,87.355,87.355,87.31,87.32,1334800001.0
2009-12-02 21:12:00,87.32,87.325,87.31,87.325,667199990.0
2009-12-02 21:13:00,87.325,87.34,87.325,87.335,879699994.0
2009-12-02 21:14:00,87.335,87.335,87.32,87.32,541500000.0
2009-12-02 21:15:00,87.32,87.34,87.315,87.34,683700002.0
2009-12-02 21:16:00,87.34,87.34,87.32,87.325,1185300004.0
2009-12-02 21:17:00,87.325,87.325,87.315,87.315,722800002.0
2009-12-02 21:18:00,87.32,87.32,87.29,87.29,768000007.0
2009-12-02 21:19:00,87.29,87.295,87.29,87.295,455000006.0
2009-12-02 21:20:00,87.29,87.31,87.29,87.305,912300013.0
2009-12-02 21:21:00,87.305,87.35,87.305,87.34,1070800005.0
2009-12-02 21:22:00,87.34,87.345,87.32,87.34,1208300006.0
2009-12-02 21:23:00,87.34,87.34,87.335,87.335,296300000.0
2009-12-02 21:24:00,87.335,87.335,87.325,87.335,421600002.0
2009-12-02 21:25:00,87.345,87.365,87.345,87.345,736300003.0
2009-12-02 21:26:00,87.345,87.365,87.34,87.36,804700003.0
2009-12-02 21:27:00,87.36,87.36,87.35,87.35,695300006.0
2009-12-02 21:28:00,87.35,87.355,87.34,87.35,889199998.0
2009-12-02 21:29:00,87.35,87.355,87.345,87.35,569700001.0
2009-12-02 21:30:00,87.35,87.35,87.345,87.35,884800002.0
2009-12-02 21:31:00,87.35,87.35,87.345,87.35,255799999.0
2009-12-02 21:32:00,87.35,87.35,87.345,87.345,305600000.0
2009-12-02 21:33:00,87.345,87.345,87.325,87.33,550600005.0
2009-12-02 21:34:00,87.33,87.33,87.325,87.33,242399999.0
2009-12-02 21:35:00,87.33,87.35,87.33,87.345,503399995.0
2009-12-02 21:36:00,87.345,87.355,87.34,87.355,468299995.0
2009-12-02 21:37:00,87.355,87.365,87.35,87.365,913100004.0
2009-12-02 21:38:00,87.365,87.405,87.36,87.38,1049000004.0
2009-12-02 21:39:00,87.38,87.46,87.38,87.44,1567500008.0
2009-12-02 21:40:00,87.435,87.465,87.415,87.415,1516200015.0
2009-12-02 21:41:00,87.425,87.435,87.42,87.435,793300006.0
2009-12-02 21:42:00,87.43,87.49,87.43,87.485,1118800003.0
2009-12-02 21:43:00,87.48,87.485,87.455,87.46,1147899998.0
2009-12-02 21:44:00,87.465,87.475,87.46,87.465,650600003.0
2009-12-02 21:45:00,87.47,87.485,87.45,87.465,492200000.0
2009-12-02 21:46:00,87.465,87.465,87.425,87.425,735299995.0
2009-12-02 21:47:00,87.43,87.445,87.43,87.435,631099999.0
2009-12-02 21:48:00,87.435,87.435,87.42,87.42,743699997.0
2009-12-02 21:49:00,87.42,87.43,87.42,87.43,184200003.0
2009-12-02 21:50:00,87.43,87.43,87.425,87.425,327200002.0
2009-12-02 21:51:00,87.425,87.43,87.425,87.43,231099999.0
2009-12-02 21:52:00,87.43,87.435,87.43,87.43,213200000.0
2009-12-02 21:53:00,87.43,87.435,87.425,87.43,242500001.0
2009-12-02 21:54:00,87.43,87.44,87.43,87.43,695899994.0
2009-12-02 21:55:00,87.435,87.44,87.43,87.435,330000001.0
2009-12-02 21:56:00,87.43,87.43,87.405,87.42,972999995.0
2009-12-02 21:57:00,87.42,87.425,87.42,87.425,1007700003.0
2009-12-02 21:58:00,87.435,87.445,87.435,87.44,711800001.0
2009-12-02 21:59:00,87.44,87.445,87.44,87.44,571199999.0
2009-12-02 22:00:00,87.445,87.445,87.435,87.435,482700005.0
2009-12-02 22:01:00,87.435,87.435,87.42,87.42,712299998.0
2009-12-02 22:02:00,87.415,87.425,87.415,87.42,504600006.0
2009-12-02 22:03:00,87.42,87.42,87.41,87.415,216700002.0
2009-12-02 22:04:00,87.415,87.445,87.415,87.43,465600000.0
2009-12-02 22:05:00,87.435,87.435,87.43,87.435,185400000.0
2009-12-02 22:06:00,87.43,87.455,87.43,87.45,441100001.0
2009-12-02 22:07:00,87.45,87.45,87.435,87.445,218799997.0
2009-12-02 22:08:00,87.445,87.455,87.445,87.45,232899997.0
2009-12-02 22:09:00,87.45,87.455,87.45,87.455,212000000.0
2009-12-02 22:10:00,87.455,87.465,87.45,87.465,252599999.0
2009-12-02 22:11:00,87.46,87.465,87.455,87.455,608400002.0
2009-12-02 22:12:00,87.455,87.455,87.45,87.455,511999993.0
2009-12-02 22:13:00,87.455,87.465,87.43,87.43,622100004.0
2009-12-02 22:14:00,87.425,87.425,87.4,87.405,1372800001.0
2009-12-02 22:15:00,87.4,87.41,87.4,87.4,515299998.0
2009-12-02 22:16:00,87.4,87.405,87.4,87.405,295700000.0
2009-12-02 22:17:00,87.4,87.425,87.4,87.42,264399998.0
2009-12-02 22:18:00,87.42,87.42,87.415,87.415,249100000.0
2009-12-02 22:19:00,87.415,87.415,87.41,87.415,69700000.0
2009-12-02 22:20:00,87.415,87.415,87.415,87.415,107200000.0
2009-12-02 22:21:00,87.415,87.415,87.4,87.4,601200003.0
2009-12-02 22:22:00,87.405,87.41,87.405,87.405,347700001.0
2009-12-02 22:23:00,87.405,87.405,87.4,87.4,362000008.0
2009-12-02 22:24:00,87.4,87.405,87.4,87.4,570600009.0
2009-12-02 22:25:00,87.405,87.405,87.39,87.395,652400005.0
2009-12-02 22:26:00,87.395,87.395,87.395,87.395,536800003.0
2009-12-02 22:27:00,87.395,87.395,87.39,87.395,335000003.0
2009-12-02 22:28:00,87.395,87.395,87.39,87.39,161600002.0
2009-12-02 22:29:00,87.395,87.4,87.39,87.395,535400003.0
2009-12-02 22:30:00,87.395,87.4,87.395,87.395,293899989.0
2009-12-02 22:31:00,87.395,87.41,87.395,87.405,686899998.0
2009-12-02 22:32:00,87.405,87.42,87.4,87.4,537499999.0
2009-12-02 22:33:00,87.4,87.405,87.4,87.4,293200003.0
2009-12-02 22:34:00,87.39,87.4,87.385,87.385,270400001.0
2009-12-02 22:35:00,87.385,87.385,87.38,87.385,451000004.0
2009-12-02 22:36:00,87.385,87.395,87.375,87.385,508200003.0
2009-12-02 22:37:00,87.385,87.4,87.385,87.39,471500003.0
2009-12-02 22:38:00,87.39,87.395,87.38,87.385,405099995.0
2009-12-02 22:39:00,87.385,87.395,87.385,87.385,804800003.0
2009-12-02 22:40:00,87.385,87.385,87.38,87.385,675199993.0
2009-12-02 22:41:00,87.385,87.395,87.385,87.395,696000000.0
2009-12-02 22:42:00,87.395,87.4,87.385,87.39,652500001.0
2009-12-02 22:43:00,87.39,87.4,87.38,87.39,1493400003.0
2009-12-02 22:44:00,87.39,87.39,87.38,87.385,831200005.0
2009-12-02 22:45:00,87.385,87.395,87.385,87.395,823900002.0
2009-12-02 22:46:00,87.395,87.395,87.39,87.39,358399993.0
2009-12-02 22:47:00,87.39,87.405,87.39,87.39,377800001.0
2009-12-02 22:48:00,87.39,87.395,87.385,87.385,331100000.0
2009-12-02 22:49:00,87.385,87.385,87.38,87.385,88500000.0
2009-12-02 22:50:00,87.385,87.395,87.385,87.395,561100003.0
2009-12-02 22:51:00,87.395,87.405,87.395,87.395,569300003.0
2009-12-02 22:52:00,87.395,87.395,87.395,87.395,61100000.0
2009-12-02 22:53:00,87.39,87.395,87.39,87.395,317000001.0
2009-12-02 22:54:00,87.395,87.4,87.39,87.39,299800001.0
2009-12-02 22:55:00,87.39,87.395,87.385,87.395,124999999.0
2009-12-02 22:56:00,87.395,87.395,87.39,87.395,136400000.0
2009-12-02 22:57:00,87.395,87.405,87.39,87.4,301500001.0
2009-12-02 22:58:00,87.395,87.395,87.38,87.385,815099998.0
2009-12-02 22:59:00,87.385,87.39,87.385,87.39,483600001.0
2009-12-02 23:00:00,87.395,87.395,87.365,87.375,350900000.0
2009-12-02 23:01:00,87.375,87.385,87.375,87.385,199500000.0
2009-12-02 23:02:00,87.385,87.39,87.38,87.39,164600000.0
2009-12-02 23:03:00,87.39,87.395,87.385,87.395,58200000.0
2009-12-02 23:04:00,87.395,87.405,87.395,87.395,152800000.0
2009-12-02 23:05:00,87.395,87.4,87.395,87.4,27200000.0
2009-12-02 23:06:00,87.4,87.405,87.4,87.4,25900000.0
2009-12-02 23:07:00,87.4,87.405,87.4,87.4,22400000.0
2009-12-02 23:08:00,87.396,87.397,87.373,87.376,54200000.0
2009-12-02 23:09:00,87.4,87.405,87.4,87.405,54200000.0
2009-12-02 23:10:00,87.405,87.425,87.4,87.42,74800000.0
2009-12-02 23:11:00,87.42,87.435,87.42,87.435,169500000.0
2009-12-02 23:12:00,87.44,87.44,87.43,87.435,82100000.0
2009-12-02 23:13:00,87.43,87.44,87.42,87.435,217800000.0
2009-12-02 23:14:00,87.425,87.425,87.425,87.425,155600000.0
2009-12-02 23:15:00,87.425,87.43,87.425,87.43,158000000.0
2009-12-02 23:16:00,87.435,87.44,87.43,87.435,157200000.0
2009-12-02 23:17:00,87.435,87.44,87.435,87.435,107599999.0
2009-12-02 23:18:00,87.435,87.455,87.435,87.455,596199996.0
2009-12-02 23:19:00,87.455,87.455,87.44,87.445,250400000.0
2009-12-02 23:20:00,87.445,87.445,87.445,87.445,131200000.0
2009-12-02 23:21:00,87.445,87.455,87.445,87.445,126100000.0
2009-12-02 23:22:00,87.445,87.445,87.445,87.445,50100000.0
2009-12-02 23:23:00,87.445,87.445,87.425,87.425,225100000.0
2009-12-02 23:24:00,87.425,87.425,87.42,87.42,222900000.0
2009-12-02 23:25:00,87.42,87.425,87.42,87.42,131200000.0
2009-12-02 23:26:00,87.42,87.435,87.42,87.435,154600000.0
2009-12-02 23:27:00,87.435,87.44,87.435,87.44,42599999.0
2009-12-02 23:28:00,87.44,87.445,87.43,87.435,226500003.0
2009-12-02 23:29:00,87.435,87.44,87.435,87.435,154199998.0
2009-12-02 23:30:00,87.435,87.44,87.43,87.435,110100001.0
2009-12-02 23:31:00,87.435,87.44,87.43,87.44,43800000.0
2009-12-02 23:32:00,87.44,87.44,87.425,87.425,49499999.0
2009-12-02 23:33:00,87.425,87.425,87.425,87.425,113500002.0
2009-12-02 23:34:00,87.425,87.43,87.425,87.43,11000000.0
2009-12-02 23:35:00,87.43,87.435,87.43,87.43,7800000.0
2009-12-02 23:36:00,87.43,87.43,87.42,87.425,1213699999.0
2009-12-02 23:37:00,87.425,87.435,87.415,87.415,2051599998.0
2009-12-02 23:38:00,87.415,87.43,87.415,87.425,595200001.0
2009-12-02 23:39:00,87.425,87.425,87.41,87.42,184300000.0
2009-12-02 23:40:00,87.415,87.43,87.415,87.43,187500000.0
2009-12-02 23:41:00,87.43,87.44,87.425,87.44,194700000.0
2009-12-02 23:42:00,87.435,87.435,87.43,87.43,237800000.0
2009-12-02 23:43:00,87.435,87.435,87.425,87.425,415700002.0
2009-12-02 23:44:00,87.425,87.425,87.42,87.425,199300000.0
2009-12-02 23:45:00,87.425,87.425,87.405,87.415,372500000.0
2009-12-02 23:46:00,87.415,87.415,87.41,87.415,176500000.0
2009-12-02 23:47:00,87.415,87.415,87.4,87.4,190500000.0
2009-12-02 23:48:00,87.405,87.405,87.4,87.4,46600000.0
2009-12-02 23:49:00,87.4,87.41,87.395,87.395,185600000.0
2009-12-02 23:50:00,87.395,87.395,87.375,87.385,406600000.0
2009-12-02 23:51:00,87.385,87.385,87.37,87.375,170600001.0
2009-12-02 23:52:00,87.375,87.38,87.375,87.38,273599992.0
2009-12-02 23:53:00,87.38,87.38,87.38,87.38,86900000.0
2009-12-02 23:54:00,87.38,87.38,87.375,87.375,95000000.0
2009-12-02 23:55:00,87.375,87.385,87.37,87.37,200800003.0
2009-12-02 23:56:00,87.37,87.385,87.37,87.38,127500000.0
2009-12-02 23:57:00,87.375,87.375,87.355,87.36,320000000.0
2009-12-02 23:58:00,87.365,87.375,87.36,87.36,272800000.0
2009-12-02 23:59:00,87.36,87.375,87.355,87.37,385000000.0
2009-12-03 00:00:00,87.37,87.37,87.365,87.37,14600000.0
2009-12-03 00:01:00,87.37,87.37,87.37,87.37,25400000.0
2009-12-03 00:02:00,87.37,87.4,87.36,87.385,81100000.0
2009-12-03 00:03:00,87.39,87.41,87.39,87.395,38700000.0
2009-12-03 00:04:00,87.39,87.39,87.39,87.39,10400000.0
2009-12-03 00:05:00,87.39,87.39,87.39,87.39,40000000.0
2009-12-03 00:06:00,87.39,87.395,87.365,87.395,82800000.0
2009-12-03 00:07:00,87.41,87.42,87.39,87.39,43600000.0
2009-12-03 00:08:00,87.4,87.4,87.37,87.37,85000000.0
2009-12-03 00:09:00,87.37,87.38,87.37,87.375,59200000.0
2009-12-03 00:10:00,87.37,87.375,87.36,87.37,675400000.0
2009-12-03 00:11:00,87.375,87.425,87.375,87.395,86000000.0
2009-12-03 00:12:00,87.41,87.42,87.375,87.405,106200000.0
2009-12-03 00:13:00,87.405,87.42,87.405,87.41,23800000.0
2009-12-03 00:14:00,87.41,87.425,87.365,87.405,357000000.0
2009-12-03 00:15:00,87.405,87.415,87.4,87.41,99000000.0
2009-12-03 00:16:00,87.41,87.425,87.41,87.415,123800000.0
2009-12-03 00:17:00,87.425,87.445,87.42,87.435,70500000.0
2009-12-03 00:18:00,87.435,87.435,87.42,87.42,110200000.0
2009-12-03 00:19:00,87.415,87.42,87.415,87.42,53800000.0
2009-12-03 00:20:00,87.42,87.42,87.415,87.415,33800000.0
2009-12-03 00:21:00,87.415,87.415,87.415,87.415,94400000.0
2009-12-03 00:22:00,87.415,87.42,87.415,87.42,23200000.0
2009-12-03 00:23:00,87.42,87.42,87.415,87.415,6800000.0
2009-12-03 00:24:00,87.415,87.415,87.415,87.415,102100000.0
2009-12-03 00:25:00,87.415,87.415,87.415,87.415,183700000.0
2009-12-03 00:26:00,87.425,87.435,87.42,87.42,30200000.0
2009-12-03 00:27:00,87.435,87.435,87.42,87.42,25900000.0
2009-12-03 00:28:00,87.42,87.42,87.42,87.42,1000000.0
2009-12-03 00:29:00,87.425,87.44,87.42,87.42,11000000.0
2009-12-03 00:30:00,87.42,87.42,87.415,87.42,48800000.0
2009-12-03 00:31:00,87.42,87.42,87.42,87.42,171900000.0
2009-12-03 00:32:00,87.42,87.425,87.42,87.42,169900000.0
2009-12-03 00:33:00,87.42,87.42,87.42,87.42,65000000.0
2009-12-03 00:34:00,87.42,87.42,87.42,87.42,50500000.0
2009-12-03 00:35:00,87.42,87.42,87.42,87.42,149600000.0
2009-12-03 00:36:00,87.42,87.42,87.42,87.42,14400000.0
2009-12-03 00:37:00,87.435,87.45,87.42,87.45,125200000.0
2009-12-03 00:38:00,87.45,87.45,87.445,87.45,32500000.0
2009-12-03 00:39:00,87.45,87.45,87.445,87.445,17200000.0
2009-12-03 00:40:00,87.45,87.45,87.445,87.45,30800000.0
2009-12-03 00:41:00,87.45,87.465,87.45,87.46,195400001.0
2009-12-03 00:42:00,87.46,87.47,87.455,87.46,176999998.0
2009-12-03 00:43:00,87.483,87.501,87.481,87.501,56299999.0
2009-12-03 00:44:00,87.46,87.46,87.46,87.46,56299999.0
2009-12-03 00:45:00,87.46,87.465,87.455,87.465,75899999.0
2009-12-03 00:46:00,87.465,87.465,87.445,87.45,146900000.0
2009-12-03 00:47:00,87.46,87.475,87.455,87.47,250000000.0
2009-12-03 00:48:00,87.47,87.47,87.46,87.46,106300000.0
2009-12-03 00:49:00,87.465,87.505,87.46,87.505,318199998.0
2009-12-03 00:50:00,87.505,87.505,87.48,87.495,186000000.0
2009-12-03 00:51:00,87.495,87.505,87.485,87.495,169200000.0
2009-12-03 00:52:00,87.5,87.515,87.5,87.51,118400000.0
2009-12-03 00:53:00,87.515,87.675,87.515,87.64,659500000.0
2009-12-03 00:54:00,87.64,87.645,87.585,87.635,539400000.0
2009-12-03 00:55:00,87.635,87.635,87.605,87.61,149200000.0
2009-12-03 00:56:00,87.61,87.61,87.6,87.6,71400000.0
2009-12-03 00:57:00,87.6,87.6,87.565,87.6,340100000.0
2009-12-03 00:58:00,87.61,87.63,87.605,87.625,503300000.0
2009-12-03 00:59:00,87.62,87.625,87.6,87.605,123400000.0
2009-12-03 01:00:00,87.605,87.61,87.595,87.595,381400001.0
2009-12-03 01:01:00,87.595,87.62,87.59,87.61,497700000.0
2009-12-03 01:02:00,87.61,87.645,87.605,87.625,482800000.0
2009-12-03 01:03:00,87.62,87.625,87.615,87.615,232600000.0
2009-12-03 01:04:00,87.615,87.615,87.605,87.605,217400000.0
2009-12-03 01:05:00,87.6,87.605,87.575,87.58,375700000.0
2009-12-03 01:06:00,87.58,87.58,87.565,87.57,591899999.0
2009-12-03 01:07:00,87.57,87.57,87.57,87.57,217600000.0
2009-12-03 01:08:00,87.57,87.585,87.565,87.565,474300000.0
2009-12-03 01:09:00,87.565,87.565,87.55,87.555,326099999.0
2009-12-03 01:10:00,87.555,87.57,87.535,87.555,686500001.0
2009-12-03 01:11:00,87.565,87.565,87.545,87.55,379000000.0
2009-12-03 01:12:00,87.55,87.585,87.55,87.57,405400000.0
2009-12-03 01:13:00,87.57,87.57,87.56,87.565,412199997.0
2009-12-03 01:14:00,87.565,87.585,87.565,87.585,544699998.0
2009-12-03 01:15:00,87.59,87.6,87.57,87.6,624800000.0
2009-12-03 01:16:00,87.595,87.6,87.57,87.57,1141500001.0
2009-12-03 01:17:00,87.57,87.59,87.565,87.58,809200003.0
2009-12-03 01:18:00,87.58,87.595,87.57,87.575,591300002.0
2009-12-03 01:19:00,87.575,87.575,87.55,87.55,272099999.0
2009-12-03 01:20:00,87.55,87.55,87.54,87.54,466900001.0
2009-12-03 01:21:00,87.54,87.54,87.525,87.525,920299998.0
2009-12-03 01:22:00,87.525,87.53,87.515,87.515,573099994.0
2009-12-03 01:23:00,87.52,87.525,87.51,87.51,314100002.0
2009-12-03 01:24:00,87.51,87.515,87.505,87.505,619300008.0
2009-12-03 01:25:00,87.505,87.51,87.5,87.505,857799997.0
2009-12-03 01:26:00,87.505,87.52,87.505,87.51,809899996.0
2009-12-03 01:27:00,87.51,87.515,87.505,87.51,569399996.0
2009-12-03 01:28:00,87.51,87.525,87.505,87.525,374499993.0
2009-12-03 01:29:00,87.525,87.54,87.525,87.54,400199996.0
2009-12-03 01:30:00,87.54,87.56,87.54,87.55,781700001.0
2009-12-03 01:31:00,87.545,87.545,87.52,87.53,608100001.0
2009-12-03 01:32:00,87.53,87.535,87.49,87.5,397900000.0
2009-12-03 01:33:00,87.495,87.5,87.495,87.5,72600000.0
2009-12-03 01:34:00,87.5,87.5,87.47,87.475,333100000.0
2009-12-03 01:35:00,87.48,87.525,87.48,87.52,488700000.0
2009-12-03 01:36:00,87.52,87.52,87.51,87.51,110400000.0
2009-12-03 01:37:00,87.51,87.51,87.51,87.51,52100000.0
2009-12-03 01:38:00,87.51,87.51,87.505,87.505,95800000.0
2009-12-03 01:39:00,87.505,87.51,87.505,87.51,58000000.0
2009-12-03 01:40:00,87.51,87.51,87.475,87.495,579399997.0
2009-12-03 01:41:00,87.505,87.505,87.49,87.49,558600001.0
2009-12-03 01:42:00,87.49,87.495,87.48,87.485,296900000.0
2009-12-03 01:43:00,87.485,87.495,87.48,87.495,183299998.0
2009-12-03 01:44:00,87.5,87.525,87.5,87.525,177800000.0
2009-12-03 01:45:00,87.525,87.56,87.525,87.54,704499999.0
2009-12-03 01:46:00,87.54,87.565,87.535,87.555,364099997.0
2009-12-03 01:47:00,87.555,87.585,87.555,87.585,592400010.0
2009-12-03 01:48:00,87.585,87.635,87.57,87.6,383399999.0
2009-12-03 01:49:00,87.6,87.61,87.565,87.565,782999996.0
2009-12-03 01:50:00,87.57,87.58,87.545,87.565,723199999.0
2009-12-03 01:51:00,87.565,87.565,87.53,87.555,366800001.0
2009-12-03 01:52:00,87.555,87.565,87.555,87.565,49900000.0
2009-12-03 01:53:00,87.565,87.585,87.565,87.57,107100000.0
2009-12-03 01:54:00,87.57,87.585,87.565,87.565,147500000.0
2009-12-03 01:55:00,87.565,87.565,87.56,87.565,477799999.0
2009-12-03 01:56:00,87.565,87.58,87.565,87.575,347899998.0
2009-12-03 01:57:00,87.575,87.58,87.57,87.57,87100001.0
2009-12-03 01:58:00,87.57,87.58,87.555,87.58,683700000.0
2009-12-03 01:59:00,87.575,87.64,87.575,87.635,368699999.0
2009-12-03 02:00:00,87.635,87.64,87.62,87.625,260500000.0
2009-12-03 02:01:00,87.625,87.655,87.62,87.65,233600000.0
2009-12-03 02:02:00,87.655,87.655,87.635,87.635,802000004.0
2009-12-03 02:03:00,87.63,87.675,87.63,87.67,192500000.0
2009-12-03 02:04:00,87.665,87.68,87.66,87.675,288099999.0
2009-12-03 02:05:00,87.67,87.68,87.655,87.66,216700000.0
2009-12-03 02:06:00,87.66,87.66,87.645,87.65,250400001.0
2009-12-03 02:07:00,87.65,87.665,87.63,87.63,154000000.0
2009-12-03 02:08:00,87.635,87.705,87.635,87.705,407600000.0
2009-12-03 02:09:00,87.71,87.71,87.685,87.7,308600000.0
2009-12-03 02:10:00,87.7,87.7,87.68,87.68,477500000.0
2009-12-03 02:11:00,87.685,87.695,87.675,87.68,264399999.0
2009-12-03 02:12:00,87.685,87.73,87.675,87.72,367400000.0
2009-12-03 02:13:00,87.715,87.72,87.695,87.7,409900001.0
2009-12-03 02:14:00,87.705,87.71,87.685,87.69,431299998.0
2009-12-03 02:15:00,87.69,87.695,87.685,87.69,456199999.0
2009-12-03 02:16:00,87.69,87.71,87.69,87.695,456700002.0
2009-12-03 02:17:00,87.695,87.72,87.665,87.69,283300000.0
2009-12-03 02:18:00,87.69,87.69,87.635,87.645,456599999.0
2009-12-03 02:19:00,87.65,87.67,87.635,87.645,190400000.0
2009-12-03 02:20:00,87.645,87.645,87.605,87.615,219100001.0
2009-12-03 02:21:00,87.615,87.635,87.615,87.63,247400001.0
2009-12-03 02:22:00,87.635,87.67,87.635,87.665,211499999.0
2009-12-03 02:23:00,87.665,87.67,87.66,87.67,385300001.0
2009-12-03 02:24:00,87.67,87.685,87.665,87.665,1217899991.0
2009-12-03 02:25:00,87.67,87.69,87.665,87.685,561800001.0
2009-12-03 02:26:00,87.685,87.685,87.645,87.645,118600000.0
2009-12-03 02:27:00,87.645,87.645,87.62,87.62,180000000.0
2009-12-03 02:28:00,87.615,87.63,87.615,87.615,99100000.0
2009-12-03 02:29:00,87.615,87.625,87.605,87.62,227100000.0
2009-12-03 02:30:00,87.62,87.64,87.615,87.635,185600000.0
2009-12-03 02:31:00,87.635,87.64,87.59,87.6,182800000.0
2009-12-03 02:32:00,87.6,87.605,87.58,87.59,136000000.0
2009-12-03 02:33:00,87.59,87.6,87.585,87.6,44700000.0
2009-12-03 02:34:00,87.6,87.625,87.595,87.625,77600000.0
2009-12-03 02:35:00,87.635,87.64,87.62,87.635,271200000.0
2009-12-03 02:36:00,87.635,87.64,87.625,87.63,69600000.0
2009-12-03 02:37:00,87.63,87.64,87.625,87.63,52400000.0
2009-12-03 02:38:00,87.625,87.64,87.625,87.635,35600000.0
2009-12-03 02:39:00,87.64,87.64,87.635,87.635,41599999.0
2009-12-03 02:40:00,87.635,87.64,87.615,87.63,252799998.0
2009-12-03 02:41:00,87.63,87.64,87.625,87.635,124400000.0
2009-12-03 02:42:00,87.635,87.635,87.63,87.635,11400000.0
2009-12-03 02:43:00,87.635,87.635,87.63,87.63,34000000.0
2009-12-03 02:44:00,87.63,87.665,87.625,87.665,137300000.0
2009-12-03 02:45:00,87.665,87.68,87.665,87.68,95400000.0
2009-12-03 02:46:00,87.685,87.69,87.68,87.685,192800000.0
2009-12-03 02:47:00,87.685,87.7,87.675,87.675,120000000.0
2009-12-03 02:48:00,87.675,87.71,87.675,87.695,66400000.0
2009-12-03 02:49:00,87.695,87.72,87.695,87.705,229700002.0
2009-12-03 02:50:00,87.705,87.73,87.7,87.72,476800000.0
2009-12-03 02:51:00,87.715,87.72,87.705,87.71,319200001.0
2009-12-03 02:52:00,87.71,87.73,87.705,87.73,525299996.0
2009-12-03 02:53:00,87.735,87.76,87.73,87.75,220200001.0
2009-12-03 02:54:00,87.75,87.75,87.73,87.745,112200000.0
2009-12-03 02:55:00,87.755,87.765,87.74,87.76,439400000.0
2009-12-03 02:56:00,87.76,87.78,87.755,87.76,531200000.0
2009-12-03 02:57:00,87.76,87.765,87.755,87.755,501500002.0
2009-12-03 02:58:00,87.745,87.755,87.725,87.725,521599998.0
2009-12-03 02:59:00,87.725,87.735,87.705,87.705,323099999.0
2009-12-03 03:00:00,87.705,87.715,87.7,87.71,267900000.0
2009-12-03 03:01:00,87.71,87.715,87.7,87.71,235100001.0
2009-12-03 03:02:00,87.715,87.72,87.705,87.71,311600003.0
2009-12-03 03:03:00,87.71,87.71,87.67,87.69,434819997.0
2009-12-03 03:04:00,87.695,87.7,87.675,87.675,202400000.0
2009-12-03 03:05:00,87.675,87.68,87.665,87.675,303499998.0
2009-12-03 03:06:00,87.675,87.69,87.67,87.675,440100000.0
2009-12-03 03:07:00,87.67,87.68,87.66,87.66,463600000.0
2009-12-03 03:08:00,87.66,87.675,87.655,87.655,500100000.0
2009-12-03 03:09:00,87.66,87.665,87.655,87.66,317100000.0
2009-12-03 03:10:00,87.665,87.675,87.655,87.67,212700000.0
2009-12-03 03:11:00,87.67,87.67,87.65,87.665,236400001.0
2009-12-03 03:12:00,87.67,87.67,87.66,87.665,167600000.0
2009-12-03 03:13:00,87.66,87.67,87.66,87.665,253899999.0
2009-12-03 03:14:00,87.67,87.67,87.66,87.665,222100000.0
2009-12-03 03:15:00,87.665,87.67,87.66,87.665,181500000.0
2009-12-03 03:16:00,87.665,87.68,87.655,87.655,212600000.0
2009-12-03 03:17:00,87.66,87.695,87.655,87.69,69400000.0
2009-12-03 03:18:00,87.685,87.715,87.685,87.705,96100000.0
2009-12-03 03:19:00,87.705,87.715,87.7,87.71,138800000.0
2009-12-03 03:20:00,87.71,87.72,87.71,87.71,163100000.0
2009-12-03 03:21:00,87.71,87.71,87.685,87.685,331900002.0
2009-12-03 03:22:00,87.685,87.69,87.68,87.69,406399998.0
2009-12-03 03:23:00,87.69,87.7,87.69,87.7,62000000.0
2009-12-03 03:24:00,87.7,87.705,87.695,87.7,51800002.0
2009-12-03 03:25:00,87.7,87.7,87.685,87.685,23000000.0
2009-12-03 03:26:00,87.68,87.7,87.68,87.695,34000000.0
2009-12-03 03:27:00,87.695,87.705,87.695,87.7,37100000.0
2009-12-03 03:28:00,87.7,87.7,87.695,87.695,32400000.0
2009-12-03 03:29:00,87.695,87.7,87.695,87.695,119500000.0
2009-12-03 03:30:00,87.695,87.72,87.695,87.72,85400000.0
2009-12-03 03:31:00,87.725,87.76,87.715,87.745,284300000.0
2009-12-03 03:32:00,87.735,87.75,87.73,87.73,466900002.0
2009-12-03 03:33:00,87.73,87.74,87.73,87.735,246500000.0
2009-12-03 03:34:00,87.735,87.74,87.725,87.73,302000000.0
2009-12-03 03:35:00,87.73,87.73,87.725,87.725,179500000.0
2009-12-03 03:36:00,87.725,87.73,87.72,87.725,216000000.0
2009-12-03 03:37:00,87.725,87.725,87.71,87.715,273600000.0
2009-12-03 03:38:00,87.725,87.725,87.685,87.685,195200000.0
2009-12-03 03:39:00,87.69,87.7,87.685,87.69,193000000.0
2009-12-03 03:40:00,87.685,87.695,87.68,87.69,186500000.0
2009-12-03 03:41:00,87.695,87.7,87.69,87.7,206500000.0
2009-12-03 03:42:00,87.705,87.72,87.705,87.705,91200000.0
2009-12-03 03:43:00,87.705,87.705,87.69,87.69,218800000.0
2009-12-03 03:44:00,87.69,87.705,87.685,87.705,475299996.0
2009-12-03 03:45:00,87.705,87.705,87.69,87.7,640700001.0
2009-12-03 03:46:00,87.695,87.705,87.695,87.705,233599994.0
2009-12-03 03:47:00,87.705,87.715,87.7,87.705,288300000.0
2009-12-03 03:48:00,87.71,87.74,87.705,87.73,484999998.0
2009-12-03 03:49:00,87.73,87.76,87.73,87.75,159600000.0
2009-12-03 03:50:00,87.75,87.78,87.75,87.77,289800000.0
2009-12-03 03:51:00,87.78,87.805,87.78,87.785,411100000.0
2009-12-03 03:52:00,87.785,87.82,87.785,87.815,462000000.0
2009-12-03 03:53:00,87.82,87.83,87.785,87.785,1071299999.0
2009-12-03 03:54:00,87.785,87.785,87.775,87.775,257700000.0
2009-12-03 03:55:00,87.775,87.87,87.775,87.865,1630299994.0
2009-12-03 03:56:00,87.865,87.865,87.845,87.865,642200005.0
2009-12-03 03:57:00,87.865,87.88,87.855,87.875,508299998.0
2009-12-03 03:58:00,87.875,87.875,87.855,87.86,673200001.0
2009-12-03 03:59:00,87.86,87.86,87.855,87.855,223900000.0
2009-12-03 04:00:00,87.855,87.865,87.85,87.855,574100000.0
2009-12-03 04:01:00,87.855,87.855,87.845,87.855,455899998.0
2009-12-03 04:02:00,87.855,87.86,87.83,87.835,647999996.0
2009-12-03 04:03:00,87.835,87.85,87.835,87.835,589400001.0
2009-12-03 04:04:00,87.835,87.835,87.815,87.815,645600001.0
2009-12-03 04:05:00,87.82,87.82,87.815,87.82,243300002.0
2009-12-03 04:06:00,87.82,87.82,87.815,87.815,34100000.0
2009-12-03 04:07:00,87.815,87.82,87.815,87.815,12000000.0
2009-12-03 04:08:00,87.81,87.81,87.78,87.785,613000000.0
2009-12-03 04:09:00,87.79,87.795,87.76,87.76,171300001.0
2009-12-03 04:10:00,87.76,87.775,87.74,87.77,180599999.0
2009-12-03 04:11:00,87.775,87.785,87.77,87.785,184500000.0
2009-12-03 04:12:00,87.785,87.81,87.785,87.805,145400000.0
2009-12-03 04:13:00,87.805,87.81,87.805,87.81,112600000.0
2009-12-03 04:14:00,87.81,87.83,87.81,87.82,344699999.0
2009-12-03 04:15:00,87.82,87.83,87.82,87.82,266199998.0
2009-12-03 04:16:00,87.83,87.83,87.82,87.83,174200000.0
2009-12-03 04:17:00,87.83,87.83,87.82,87.825,142300000.0
2009-12-03 04:18:00,87.83,87.84,87.83,87.835,56800000.0
2009-12-03 04:19:00,87.835,87.84,87.835,87.835,43500000.0
2009-12-03 04:20:00,87.84,87.85,87.835,87.84,117800000.0
2009-12-03 04:21:00,87.845,87.865,87.825,87.825,383099998.0
2009-12-03 04:22:00,87.825,87.83,87.8,87.8,510700000.0
2009-12-03 04:23:00,87.8,87.805,87.79,87.805,157900000.0
2009-12-03 04:24:00,87.805,87.82,87.8,87.805,373699999.0
2009-12-03 04:25:00,87.805,87.805,87.795,87.805,642700002.0
2009-12-03 04:26:00,87.805,87.835,87.805,87.82,203000000.0
2009-12-03 04:27:00,87.825,87.855,87.82,87.85,218100000.0
2009-12-03 04:28:00,87.85,87.85,87.84,87.84,244900000.0
2009-12-03 04:29:00,87.845,87.85,87.845,87.85,39900000.0
2009-12-03 04:30:00,87.85,87.86,87.85,87.855,96500000.0
2009-12-03 04:31:00,87.86,87.86,87.85,87.85,149400000.0
2009-12-03 04:32:00,87.85,87.855,87.85,87.855,245200000.0
2009-12-03 04:33:00,87.855,87.87,87.845,87.85,592199996.0
2009-12-03 04:34:00,87.85,87.855,87.835,87.845,841999994.0
2009-12-03 04:35:00,87.845,87.865,87.845,87.86,286900000.0
2009-12-03 04:36:00,87.86,87.865,87.855,87.865,67200000.0
2009-12-03 04:37:00,87.865,87.88,87.865,87.87,214200000.0
2009-12-03 04:38:00,87.87,87.87,87.87,87.87,10600000.0
2009-12-03 04:39:00,87.87,87.88,87.865,87.87,169700000.0
2009-12-03 04:40:00,87.87,87.87,87.86,87.865,266900000.0
2009-12-03 04:41:00,87.865,87.865,87.86,87.865,127800000.0
2009-12-03 04:42:00,87.865,87.875,87.855,87.865,445000000.0
2009-12-03 04:43:00,87.865,87.87,87.84,87.85,325299999.0
2009-12-03 04:44:00,87.855,87.855,87.84,87.845,130800000.0
2009-12-03 04:45:00,87.845,87.845,87.8,87.8,405199998.0
2009-12-03 04:46:00,87.8,87.83,87.8,87.81,584199997.0
2009-12-03 04:47:00,87.81,87.82,87.81,87.815,193800001.0
2009-12-03 04:48:00,87.815,87.83,87.815,87.825,203300001.0
2009-12-03 04:49:00,87.83,87.84,87.825,87.835,181700000.0
2009-12-03 04:50:00,87.835,87.845,87.835,87.84,293599999.0
2009-12-03 04:51:00,87.84,87.855,87.83,87.855,101600000.0
2009-12-03 04:52:00,87.855,87.865,87.85,87.855,317499999.0
2009-12-03 04:53:00,87.855,87.885,87.855,87.88,745200000.0
2009-12-03 04:54:00,87.88,87.885,87.875,87.88,284100000.0
2009-12-03 04:55:00,87.88,87.88,87.875,87.875,342100000.0
2009-12-03 04:56:00,87.875,87.875,87.865,87.87,238900000.0
2009-12-03 04:57:00,87.87,87.87,87.855,87.86,376100001.0
2009-12-03 04:58:00,87.86,87.87,87.86,87.87,431599992.0
2009-12-03 04:59:00,87.87,87.87,87.855,87.865,363899997.0
2009-12-03 05:00:00,87.865,87.88,87.865,87.88,122300000.0
2009-12-03 05:01:00,87.88,87.885,87.875,87.88,255800000.0
2009-12-03 05:02:00,87.88,87.88,87.87,87.88,516600000.0
2009-12-03 05:03:00,87.875,87.905,87.875,87.9,772999994.0
2009-12-03 05:04:00,87.895,87.91,87.89,87.9,477400005.0
2009-12-03 05:05:00,87.895,87.915,87.895,87.9,521200000.0
2009-12-03 05:06:00,87.9,87.91,87.89,87.895,780100001.0
2009-12-03 05:07:00,87.895,87.9,87.89,87.895,245499999.0
2009-12-03 05:08:00,87.9,87.9,87.875,87.885,313800002.0
2009-12-03 05:09:00,87.885,87.89,87.88,87.89,168100000.0
2009-12-03 05:10:00,87.885,87.89,87.88,87.88,84400000.0
2009-12-03 05:11:00,87.88,87.88,87.865,87.865,559100002.0
2009-12-03 05:12:00,87.865,87.885,87.865,87.88,245000000.0
2009-12-03 05:13:00,87.88,87.89,87.88,87.885,72800000.0
2009-12-03 05:14:00,87.885,87.885,87.875,87.88,112400001.0
2009-12-03 05:15:00,87.88,87.905,87.88,87.9,190100000.0
2009-12-03 05:16:00,87.9,87.905,87.88,87.895,472399998.0
2009-12-03 05:17:00,87.895,87.905,87.89,87.9,120600000.0
2009-12-03 05:18:00,87.9,87.9,87.885,87.885,218499999.0
2009-12-03 05:19:00,87.885,87.89,87.885,87.89,64400001.0
2009-12-03 05:20:00,87.89,87.89,87.885,87.885,55000000.0
2009-12-03 05:21:00,87.885,87.89,87.87,87.87,146200000.0
2009-12-03 05:22:00,87.87,87.88,87.87,87.87,87700000.0
2009-12-03 05:23:00,87.87,87.875,87.87,87.87,149800000.0
2009-12-03 05:24:00,87.875,87.88,87.875,87.88,36400000.0
2009-12-03 05:25:00,87.88,87.88,87.87,87.88,68100000.0
2009-12-03 05:26:00,87.875,87.88,87.875,87.88,43000000.0
2009-12-03 05:27:00,87.88,87.89,87.875,87.885,146600000.0
2009-12-03 05:28:00,87.885,87.885,87.87,87.875,90000000.0
2009-12-03 05:29:00,87.875,87.88,87.86,87.865,282100000.0
2009-12-03 05:30:00,87.865,87.875,87.865,87.875,317600000.0
2009-12-03 05:31:00,87.875,87.895,87.875,87.89,226700000.0
2009-12-03 05:32:00,87.9,87.9,87.895,87.9,58870000.0
2009-12-03 05:33:00,87.905,87.905,87.87,87.875,371500001.0
2009-12-03 05:34:00,87.875,87.875,87.87,87.87,36300000.0
2009-12-03 05:35:00,87.87,87.89,87.87,87.89,224900000.0
2009-12-03 05:36:00,87.885,87.89,87.87,87.87,520600001.0
2009-12-03 05:37:00,87.875,87.875,87.865,87.865,157200000.0
2009-12-03 05:38:00,87.865,87.865,87.845,87.845,114090000.0
2009-12-03 05:39:00,87.845,87.85,87.825,87.83,169300001.0
2009-12-03 05:40:00,87.83,87.83,87.82,87.83,295500000.0
2009-12-03 05:41:00,87.83,87.83,87.83,87.83,14300000.0
2009-12-03 05:42:00,87.83,87.835,87.83,87.835,36200000.0
2009-12-03 05:43:00,87.835,87.835,87.83,87.835,13600000.0
2009-12-03 05:44:00,87.835,87.84,87.83,87.84,28000000.0
2009-12-03 05:45:00,87.84,87.84,87.835,87.835,36600000.0
2009-12-03 05:46:00,87.835,87.835,87.825,87.825,68800000.0
2009-12-03 05:47:00,87.83,87.83,87.82,87.825,197000000.0
2009-12-03 05:48:00,87.825,87.825,87.825,87.825,86700000.0
2009-12-03 05:49:00,87.825,87.835,87.825,87.83,138300001.0
2009-12-03 05:50:00,87.835,87.84,87.83,87.83,34400000.0
2009-12-03 05:51:00,87.83,87.845,87.83,87.84,97600000.0
2009-12-03 05:52:00,87.84,87.86,87.835,87.855,431500000.0
2009-12-03 05:53:00,87.86,87.865,87.85,87.85,250800000.0
2009-12-03 05:54:00,87.85,87.85,87.845,87.845,61300000.0
2009-12-03 05:55:00,87.845,87.845,87.835,87.84,131300000.0
2009-12-03 05:56:00,87.84,87.85,87.84,87.85,118700001.0
2009-12-03 05:57:00,87.85,87.85,87.845,87.845,5200000.0
2009-12-03 05:58:00,87.84,87.85,87.84,87.85,15300000.0
2009-12-03 05:59:00,87.85,87.855,87.845,87.855,92200000.0
2009-12-03 06:00:00,87.855,87.86,87.835,87.84,427090003.0
2009-12-03 06:01:00,87.84,87.85,87.835,87.845,408200001.0
2009-12-03 06:02:00,87.845,87.85,87.84,87.845,144400001.0
2009-12-03 06:03:00,87.845,87.845,87.84,87.84,17000000.0
2009-12-03 06:04:00,87.84,87.84,87.835,87.84,267999999.0
2009-12-03 06:05:00,87.84,87.84,87.84,87.84,3600000.0
2009-12-03 06:06:00,87.835,87.835,87.825,87.83,110600000.0
2009-12-03 06:07:00,87.83,87.83,87.815,87.82,315790000.0
2009-12-03 06:08:00,87.82,87.825,87.8,87.81,129690000.0
2009-12-03 06:09:00,87.81,87.815,87.81,87.81,146400000.0
2009-12-03 06:10:00,87.805,87.81,87.8,87.805,117600000.0
2009-12-03 06:11:00,87.8,87.82,87.8,87.81,225400000.0
2009-12-03 06:12:00,87.81,87.81,87.81,87.81,6000000.0
2009-12-03 06:13:00,87.805,87.81,87.78,87.78,1101510001.0
2009-12-03 06:14:00,87.78,87.78,87.76,87.76,188900000.0
2009-12-03 06:15:00,87.765,87.77,87.755,87.765,171390002.0
2009-12-03 06:16:00,87.765,87.8,87.765,87.785,156800000.0
2009-12-03 06:17:00,87.785,87.785,87.755,87.755,244490000.0
2009-12-03 06:18:00,87.755,87.765,87.75,87.75,239000000.0
2009-12-03 06:19:00,87.75,87.75,87.74,87.74,142300000.0
2009-12-03 06:20:00,87.745,87.75,87.74,87.74,102900000.0
2009-12-03 06:21:00,87.745,87.775,87.745,87.77,225900000.0
2009-12-03 06:22:00,87.77,87.77,87.76,87.76,89500000.0
2009-12-03 06:23:00,87.76,87.765,87.76,87.765,40300000.0
2009-12-03 06:24:00,87.765,87.775,87.76,87.775,30900000.0
2009-12-03 06:25:00,87.775,87.78,87.775,87.775,59700000.0
2009-12-03 06:26:00,87.775,87.79,87.775,87.785,381700003.0
2009-12-03 06:27:00,87.785,87.785,87.77,87.78,97000000.0
2009-12-03 06:28:00,87.78,87.78,87.765,87.77,98500000.0
2009-12-03 06:29:00,87.77,87.77,87.76,87.765,110200000.0
2009-12-03 06:30:00,87.765,87.765,87.76,87.76,84200000.0
2009-12-03 06:31:00,87.765,87.78,87.76,87.76,72200000.0
2009-12-03 06:32:00,87.76,87.77,87.76,87.765,173299999.0
2009-12-03 06:33:00,87.765,87.78,87.765,87.78,95000000.0
2009-12-03 06:34:00,87.78,87.78,87.77,87.77,57200000.0
2009-12-03 06:35:00,87.77,87.785,87.76,87.785,142399999.0
2009-12-03 06:36:00,87.785,87.79,87.785,87.785,151500000.0
2009-12-03 06:37:00,87.785,87.79,87.785,87.79,319300000.0
2009-12-03 06:38:00,87.79,87.815,87.79,87.8,349400000.0
2009-12-03 06:39:00,87.8,87.8,87.79,87.8,198700000.0
2009-12-03 06:40:00,87.8,87.8,87.8,87.8,37100000.0
2009-12-03 06:41:00,87.8,87.8,87.79,87.79,17400000.0
2009-12-03 06:42:00,87.795,87.795,87.79,87.795,40500000.0
2009-12-03 06:43:00,87.795,87.805,87.795,87.805,84000000.0
2009-12-03 06:44:00,87.8,87.805,87.8,87.805,27200000.0
2009-12-03 06:45:00,87.8,87.805,87.785,87.785,32300000.0
2009-12-03 06:46:00,87.785,87.785,87.775,87.78,30400000.0
2009-12-03 06:47:00,87.785,87.785,87.78,87.785,15200000.0
2009-12-03 06:48:00,87.795,87.795,87.76,87.77,191000000.0
2009-12-03 06:49:00,87.775,87.79,87.76,87.79,98200000.0
2009-12-03 06:50:00,87.785,87.785,87.765,87.77,51900000.0
2009-12-03 06:51:00,87.77,87.785,87.77,87.785,34500000.0
2009-12-03 06:52:00,87.785,87.79,87.785,87.785,110300000.0
2009-12-03 06:53:00,87.785,87.795,87.78,87.785,170500000.0
2009-12-03 06:54:00,87.79,87.795,87.785,87.795,20500000.0
2009-12-03 06:55:00,87.79,87.795,87.785,87.795,63300000.0
2009-12-03 06:56:00,87.795,87.8,87.79,87.795,36800000.0
2009-12-03 06:57:00,87.795,87.795,87.785,87.79,108200000.0
2009-12-03 06:58:00,87.785,87.795,87.785,87.795,15990000.0
2009-12-03 06:59:00,87.79,87.795,87.79,87.79,49600000.0
2009-12-03 07:00:00,87.79,87.79,87.785,87.79,128000000.0
2009-12-03 07:01:00,87.785,87.79,87.78,87.78,49900000.0
2009-12-03 07:02:00,87.78,87.79,87.775,87.79,58400000.0
2009-12-03 07:03:00,87.79,87.79,87.79,87.79,6300000.0
2009-12-03 07:04:00,87.79,87.795,87.785,87.795,47000000.0
2009-12-03 07:05:00,87.795,87.795,87.78,87.78,34700000.0
2009-12-03 07:06:00,87.78,87.785,87.775,87.78,106900000.0
2009-12-03 07:07:00,87.775,87.78,87.77,87.775,121800000.0
2009-12-03 07:08:00,87.775,87.78,87.775,87.78,75900000.0
2009-12-03 07:09:00,87.79,87.79,87.79,87.79,4600000.0
2009-12-03 07:10:00,87.79,87.795,87.79,87.79,181000000.0
2009-12-03 07:11:00,87.79,87.79,87.775,87.78,109000000.0
2009-12-03 07:12:00,87.78,87.78,87.76,87.77,49100000.0
2009-12-03 07:13:00,87.77,87.775,87.77,87.775,11600000.0
2009-12-03 07:14:00,87.78,87.78,87.775,87.775,22300000.0
2009-12-03 07:15:00,87.775,87.78,87.775,87.78,57100000.0
2009-12-03 07:16:00,87.78,87.79,87.775,87.785,81799999.0
2009-12-03 07:17:00,87.785,87.79,87.78,87.79,42600000.0
2009-12-03 07:18:00,87.78,87.785,87.78,87.785,89600000.0
2009-12-03 07:19:00,87.785,87.79,87.78,87.79,231100000.0
2009-12-03 07:20:00,87.79,87.79,87.785,87.79,25100000.0
2009-12-03 07:21:00,87.79,87.79,87.78,87.79,26500000.0
2009-12-03 07:22:00,87.79,87.79,87.79,87.79,23700000.0
2009-12-03 07:23:00,87.79,87.79,87.785,87.79,32000000.0
2009-12-03 07:24:00,87.79,87.79,87.785,87.785,49500000.0
2009-12-03 07:25:00,87.785,87.795,87.78,87.785,130700000.0
2009-12-03 07:26:00,87.785,87.79,87.775,87.775,175700000.0
2009-12-03 07:27:00,87.775,87.775,87.755,87.77,189900000.0
2009-12-03 07:28:00,87.775,87.785,87.77,87.78,78400001.0
2009-12-03 07:29:00,87.78,87.78,87.77,87.775,178300000.0
2009-12-03 07:30:00,87.78,87.78,87.77,87.77,92200000.0
2009-12-03 07:31:00,87.775,87.775,87.77,87.775,74300000.0
2009-12-03 07:32:00,87.775,87.78,87.77,87.775,166500000.0
2009-12-03 07:33:00,87.775,87.78,87.77,87.775,290700003.0
2009-12-03 07:34:00,87.775,87.78,87.775,87.775,242900000.0
2009-12-03 07:35:00,87.775,87.78,87.775,87.775,78400000.0
2009-12-03 07:36:00,87.78,87.78,87.765,87.77,145499999.0
2009-12-03 07:37:00,87.77,87.77,87.76,87.76,67700000.0
2009-12-03 07:38:00,87.765,87.775,87.765,87.775,17200000.0
2009-12-03 07:39:00,87.775,87.78,87.775,87.775,93700000.0
2009-12-03 07:40:00,87.775,87.785,87.77,87.775,237400000.0
2009-12-03 07:41:00,87.78,87.78,87.77,87.775,205400000.0
2009-12-03 07:42:00,87.78,87.805,87.775,87.795,174800001.0
2009-12-03 07:43:00,87.795,87.83,87.795,87.82,251100000.0
2009-12-03 07:44:00,87.82,87.83,87.815,87.82,210899999.0
2009-12-03 07:45:00,87.825,87.845,87.825,87.84,447300000.0
2009-12-03 07:46:00,87.84,87.86,87.835,87.86,358500000.0
2009-12-03 07:47:00,87.86,87.88,87.86,87.88,238000000.0
2009-12-03 07:48:00,87.88,87.88,87.875,87.875,380100000.0
2009-12-03 07:49:00,87.875,87.88,87.87,87.87,112000000.0
2009-12-03 07:50:00,87.87,87.875,87.865,87.87,284200000.0
2009-12-03 07:51:00,87.87,87.875,87.87,87.87,197800000.0
2009-12-03 07:52:00,87.87,87.87,87.85,87.85,127900000.0
2009-12-03 07:53:00,87.855,87.855,87.845,87.845,56200000.0
2009-12-03 07:54:00,87.845,87.85,87.84,87.84,194400000.0
2009-12-03 07:55:00,87.84,87.85,87.84,87.85,272400000.0
2009-12-03 07:56:00,87.85,87.85,87.845,87.85,93800000.0
2009-12-03 07:57:00,87.85,87.85,87.845,87.845,85600000.0
2009-12-03 07:58:00,87.845,87.855,87.84,87.855,66300000.0
2009-12-03 07:59:00,87.855,87.865,87.84,87.85,98699999.0
2009-12-03 08:00:00,87.85,87.875,87.85,87.875,101600000.0
2009-12-03 08:01:00,87.875,87.875,87.855,87.87,106000000.0
2009-12-03 08:02:00,87.87,87.87,87.855,87.865,169600000.0
2009-12-03 08:03:00,87.865,87.87,87.86,87.865,101100000.0
2009-12-03 08:04:00,87.865,87.865,87.85,87.86,162200000.0
2009-12-03 08:05:00,87.865,87.865,87.86,87.865,206300000.0
2009-12-03 08:06:00,87.865,87.905,87.86,87.9,405500003.0
2009-12-03 08:07:00,87.9,87.905,87.875,87.9,197900000.0
2009-12-03 08:08:00,87.9,87.91,87.89,87.895,485800001.0
2009-12-03 08:09:00,87.895,87.895,87.88,87.88,45600000.0
2009-12-03 08:10:00,87.88,87.89,87.865,87.89,287300000.0
2009-12-03 08:11:00,87.89,87.89,87.86,87.86,186000000.0
2009-12-03 08:12:00,87.86,87.865,87.86,87.865,69600000.0
2009-12-03 08:13:00,87.86,87.865,87.86,87.865,43100000.0
2009-12-03 08:14:00,87.865,87.865,87.86,87.865,19200000.0
2009-12-03 08:15:00,87.865,87.865,87.84,87.85,263200000.0
2009-12-03 08:16:00,87.85,87.86,87.845,87.86,110100000.0
2009-12-03 08:17:00,87.86,87.86,87.845,87.85,80000000.0
2009-12-03 08:18:00,87.845,87.855,87.845,87.845,115900000.0
2009-12-03 08:19:00,87.845,87.855,87.845,87.85,106300000.0
2009-12-03 08:20:00,87.85,87.855,87.84,87.84,69200000.0
2009-12-03 08:21:00,87.84,87.84,87.835,87.835,42000000.0
2009-12-03 08:22:00,87.835,87.845,87.835,87.845,111200000.0
2009-12-03 08:23:00,87.845,87.85,87.845,87.845,29500000.0
2009-12-03 08:24:00,87.85,87.865,87.85,87.855,104200000.0
2009-12-03 08:25:00,87.85,87.865,87.85,87.86,101700000.0
2009-12-03 08:26:00,87.86,87.87,87.86,87.87,235700000.0
2009-12-03 08:27:00,87.87,87.885,87.86,87.875,572200000.0
2009-12-03 08:28:00,87.87,87.88,87.87,87.87,144500000.0
2009-12-03 08:29:00,87.875,87.89,87.875,87.88,289200000.0
2009-12-03 08:30:00,87.885,87.89,87.84,87.84,291900000.0
2009-12-03 08:31:00,87.84,87.85,87.835,87.84,128499999.0
2009-12-03 08:32:00,87.835,87.84,87.82,87.82,134500000.0
2009-12-03 08:33:00,87.82,87.82,87.81,87.82,78300000.0
2009-12-03 08:34:00,87.82,87.82,87.81,87.82,32600000.0
2009-12-03 08:35:00,87.815,87.82,87.8,87.8,82400000.0
2009-12-03 08:36:00,87.8,87.81,87.8,87.8,190100000.0
2009-12-03 08:37:00,87.8,87.82,87.795,87.8,92700000.0
2009-12-03 08:38:00,87.8,87.81,87.795,87.8,139299999.0
2009-12-03 08:39:00,87.81,87.81,87.79,87.8,46800000.0
2009-12-03 08:40:00,87.8,87.8,87.79,87.79,138100000.0
2009-12-03 08:41:00,87.79,87.81,87.79,87.8,94500000.0
2009-12-03 08:42:00,87.8,87.81,87.785,87.8,84100000.0
2009-12-03 08:43:00,87.8,87.8,87.785,87.79,48400000.0
2009-12-03 08:44:00,87.79,87.8,87.79,87.8,180700000.0
2009-12-03 08:45:00,87.8,87.8,87.79,87.8,104600000.0
2009-12-03 08:46:00,87.805,87.83,87.805,87.82,134200000.0
2009-12-03 08:47:00,87.83,87.83,87.82,87.83,145200000.0
2009-12-03 08:48:00,87.83,87.83,87.79,87.8,198800000.0
2009-12-03 08:49:00,87.8,87.8,87.78,87.79,178600000.0
2009-12-03 08:50:00,87.79,87.8,87.785,87.785,53900000.0
2009-12-03 08:51:00,87.785,87.79,87.775,87.79,63400000.0
2009-12-03 08:52:00,87.79,87.79,87.785,87.79,72500000.0
2009-12-03 08:53:00,87.79,87.79,87.76,87.77,93400000.0
2009-12-03 08:54:00,87.77,87.77,87.755,87.76,110600000.0
2009-12-03 08:55:00,87.76,87.76,87.76,87.76,7400000.0
2009-12-03 08:56:00,87.76,87.77,87.755,87.755,116800000.0
2009-12-03 08:57:00,87.755,87.755,87.74,87.745,160400000.0
2009-12-03 08:58:00,87.745,87.745,87.72,87.73,83400000.0
2009-12-03 08:59:00,87.73,87.73,87.68,87.685,343299999.0
2009-12-03 09:00:00,87.685,87.75,87.68,87.7,320500001.0
2009-12-03 09:01:00,87.7,87.71,87.695,87.71,134300000.0
2009-12-03 09:02:00,87.705,87.755,87.7,87.735,759500002.0
2009-12-03 09:03:00,87.735,87.745,87.73,87.74,250900003.0
2009-12-03 09:04:00,87.74,87.75,87.73,87.75,355800000.0
2009-12-03 09:05:00,87.75,87.79,87.75,87.76,402800000.0
2009-12-03 09:06:00,87.76,87.77,87.76,87.77,213000000.0
2009-12-03 09:07:00,87.77,87.8,87.77,87.785,317400000.0
2009-12-03 09:08:00,87.785,87.79,87.785,87.79,624200001.0
2009-12-03 09:09:00,87.785,87.815,87.78,87.81,294200003.0
2009-12-03 09:10:00,87.81,87.82,87.785,87.79,372800001.0
2009-12-03 09:11:00,87.79,87.8,87.785,87.795,452500000.0
2009-12-03 09:12:00,87.795,87.825,87.79,87.825,459499997.0
2009-12-03 09:13:00,87.825,87.83,87.795,87.8,431600005.0
2009-12-03 09:14:00,87.8,87.84,87.795,87.84,471400000.0
2009-12-03 09:15:00,87.84,87.86,87.825,87.845,459700001.0
2009-12-03 09:16:00,87.845,87.91,87.845,87.91,448700002.0
2009-12-03 09:17:00,87.905,87.905,87.885,87.885,1074700006.0
2009-12-03 09:18:00,87.885,87.89,87.855,87.87,446699999.0
2009-12-03 09:19:00,87.875,87.875,87.83,87.84,283300000.0
2009-12-03 09:20:00,87.84,87.85,87.82,87.835,569600002.0
2009-12-03 09:21:00,87.835,87.85,87.82,87.82,444300000.0
2009-12-03 09:22:00,87.825,87.83,87.805,87.815,660399998.0
2009-12-03 09:23:00,87.815,87.815,87.78,87.79,745100001.0
2009-12-03 09:24:00,87.79,87.825,87.785,87.815,500200000.0
2009-12-03 09:25:00,87.81,87.81,87.785,87.785,378500000.0
2009-12-03 09:26:00,87.785,87.79,87.77,87.79,640500000.0
2009-12-03 09:27:00,87.79,87.835,87.79,87.795,467400001.0
2009-12-03 09:28:00,87.795,87.81,87.79,87.805,417699997.0
2009-12-03 09:29:00,87.805,87.82,87.78,87.78,486600001.0
2009-12-03 09:30:00,87.78,87.79,87.76,87.79,1081600000.0
2009-12-03 09:31:00,87.785,87.795,87.77,87.78,819499994.0
2009-12-03 09:32:00,87.78,87.79,87.76,87.79,533399995.0
2009-12-03 09:33:00,87.79,87.8,87.775,87.775,798599987.0
2009-12-03 09:34:00,87.78,87.8,87.765,87.795,607399995.0
2009-12-03 09:35:00,87.795,87.82,87.795,87.805,440699996.0
2009-12-03 09:36:00,87.805,87.805,87.785,87.785,534300001.0
2009-12-03 09:37:00,87.785,87.785,87.77,87.785,550199996.0
2009-12-03 09:38:00,87.785,87.785,87.765,87.78,803099999.0
2009-12-03 09:39:00,87.78,87.79,87.775,87.775,221100001.0
2009-12-03 09:40:00,87.775,87.8,87.77,87.79,152099999.0
2009-12-03 09:41:00,87.79,87.8,87.785,87.8,373299999.0
2009-12-03 09:42:00,87.8,87.8,87.795,87.795,81000000.0
2009-12-03 09:43:00,87.795,87.795,87.78,87.78,303100002.0
2009-12-03 09:44:00,87.785,87.82,87.785,87.805,272999999.0
2009-12-03 09:45:00,87.805,87.805,87.8,87.8,117400000.0
2009-12-03 09:46:00,87.8,87.805,87.79,87.795,335800001.0
2009-12-03 09:47:00,87.79,87.79,87.79,87.79,64700000.0
2009-12-03 09:48:00,87.79,87.8,87.785,87.795,297700001.0
2009-12-03 09:49:00,87.795,87.8,87.79,87.8,184500000.0
2009-12-03 09:50:00,87.8,87.8,87.79,87.79,362200000.0
2009-12-03 09:51:00,87.79,87.8,87.79,87.8,288500004.0
2009-12-03 09:52:00,87.795,87.82,87.795,87.815,262200000.0
2009-12-03 09:53:00,87.815,87.815,87.8,87.805,149799999.0
2009-12-03 09:54:00,87.805,87.805,87.79,87.79,241599998.0
2009-12-03 09:55:00,87.79,87.8,87.785,87.785,319699998.0
2009-12-03 09:56:00,87.785,87.8,87.78,87.8,497300001.0
2009-12-03 09:57:00,87.8,87.8,87.76,87.76,483199999.0
2009-12-03 09:58:00,87.76,87.775,87.755,87.76,544700000.0
2009-12-03 09:59:00,87.76,87.76,87.755,87.755,572299999.0
2009-12-03 10:00:00,87.755,87.755,87.73,87.74,1084599988.0
2009-12-03 10:01:00,87.74,87.76,87.74,87.76,576400000.0
2009-12-03 10:02:00,87.76,87.76,87.74,87.75,781300011.0
2009-12-03 10:03:00,87.75,87.76,87.75,87.755,309500003.0
2009-12-03 10:04:00,87.755,87.76,87.73,87.74,766100003.0
2009-12-03 10:05:00,87.74,87.75,87.74,87.74,1069099998.0
2009-12-03 10:06:00,87.74,87.74,87.715,87.72,543499999.0
2009-12-03 10:07:00,87.72,87.72,87.68,87.68,696700007.0
2009-12-03 10:08:00,87.68,87.69,87.675,87.69,637000000.0
2009-12-03 10:09:00,87.69,87.69,87.66,87.66,459800000.0
2009-12-03 10:10:00,87.66,87.66,87.64,87.65,612299999.0
2009-12-03 10:11:00,87.65,87.67,87.65,87.67,652299999.0
2009-12-03 10:12:00,87.67,87.7,87.665,87.7,469100000.0
2009-12-03 10:13:00,87.7,87.705,87.66,87.66,651700001.0
2009-12-03 10:14:00,87.665,87.72,87.665,87.71,897600000.0
2009-12-03 10:15:00,87.71,87.715,87.69,87.7,517699999.0
2009-12-03 10:16:00,87.7,87.73,87.695,87.705,1136899999.0
2009-12-03 10:17:00,87.705,87.705,87.665,87.685,669400000.0
2009-12-03 10:18:00,87.675,87.69,87.675,87.69,462400000.0
2009-12-03 10:19:00,87.69,87.7,87.685,87.685,383800000.0
2009-12-03 10:20:00,87.69,87.7,87.68,87.7,246100001.0
2009-12-03 10:21:00,87.705,87.72,87.695,87.715,460199999.0
2009-12-03 10:22:00,87.715,87.74,87.715,87.735,1414199999.0
2009-12-03 10:23:00,87.735,87.735,87.72,87.725,481700002.0
2009-12-03 10:24:00,87.73,87.735,87.725,87.725,121400000.0
2009-12-03 10:25:00,87.72,87.76,87.71,87.715,527400003.0
2009-12-03 10:26:00,87.715,87.715,87.67,87.705,1200800006.0
2009-12-03 10:27:00,87.71,87.73,87.71,87.73,471100000.0
2009-12-03 10:28:00,87.73,87.765,87.73,87.755,817099999.0
2009-12-03 10:29:00,87.765,87.795,87.745,87.79,746799996.0
2009-12-03 10:30:00,87.79,87.815,87.78,87.805,1842599986.0
2009-12-03 10:31:00,87.795,87.8,87.77,87.785,1242100011.0
2009-12-03 10:32:00,87.785,87.82,87.785,87.81,735599999.0
2009-12-03 10:33:00,87.82,87.83,87.81,87.82,731800000.0
2009-12-03 10:34:00,87.82,87.82,87.79,87.795,747199998.0
2009-12-03 10:35:00,87.795,87.8,87.785,87.795,205000000.0
2009-12-03 10:36:00,87.8,87.81,87.795,87.8,473000002.0
2009-12-03 10:37:00,87.8,87.81,87.795,87.805,274300000.0
2009-12-03 10:38:00,87.8,87.805,87.785,87.79,406400001.0
2009-12-03 10:39:00,87.795,87.8,87.78,87.79,431800000.0
2009-12-03 10:40:00,87.79,87.795,87.785,87.79,629099999.0
2009-12-03 10:41:00,87.79,87.79,87.765,87.77,708800003.0
2009-12-03 10:42:00,87.765,87.775,87.76,87.76,1010200004.0
2009-12-03 10:43:00,87.76,87.775,87.75,87.765,489400000.0
2009-12-03 10:44:00,87.765,87.765,87.76,87.76,366700002.0
2009-12-03 10:45:00,87.76,87.77,87.755,87.765,362600001.0
2009-12-03 10:46:00,87.77,87.78,87.76,87.77,566299998.0
2009-12-03 10:47:00,87.77,87.79,87.77,87.79,534700000.0
2009-12-03 10:48:00,87.79,87.8,87.775,87.785,720300007.0
2009-12-03 10:49:00,87.795,87.81,87.79,87.81,303899999.0
2009-12-03 10:50:00,87.81,87.81,87.795,87.8,321999999.0
2009-12-03 10:51:00,87.8,87.81,87.8,87.81,391300001.0
2009-12-03 10:52:00,87.81,87.815,87.805,87.81,225400000.0
2009-12-03 10:53:00,87.81,87.865,87.81,87.85,603100001.0
2009-12-03 10:54:00,87.85,87.85,87.84,87.85,712999997.0
2009-12-03 10:55:00,87.845,87.845,87.83,87.845,454500002.0
2009-12-03 10:56:00,87.845,87.85,87.825,87.84,618100005.0
2009-12-03 10:57:00,87.84,87.845,87.84,87.84,224500000.0
2009-12-03 10:58:00,87.84,87.855,87.84,87.845,580100001.0
2009-12-03 10:59:00,87.845,87.865,87.835,87.865,585000002.0
2009-12-03 11:00:00,87.865,87.87,87.83,87.835,480100001.0
2009-12-03 11:01:00,87.835,87.845,87.83,87.835,561500000.0
2009-12-03 11:02:00,87.835,87.835,87.82,87.82,511799999.0
2009-12-03 11:03:00,87.82,87.825,87.8,87.805,829599999.0
2009-12-03 11:04:00,87.805,87.805,87.79,87.795,505399997.0
2009-12-03 11:05:00,87.785,87.795,87.77,87.795,846200000.0
2009-12-03 11:06:00,87.795,87.805,87.79,87.805,868199998.0
2009-12-03 11:07:00,87.8,87.82,87.8,87.815,634499997.0
2009-12-03 11:08:00,87.815,87.83,87.815,87.825,451499999.0
2009-12-03 11:09:00,87.825,87.825,87.79,87.805,362499997.0
2009-12-03 11:10:00,87.805,87.825,87.78,87.805,467399996.0
2009-12-03 11:11:00,87.81,87.81,87.785,87.8,811299997.0
2009-12-03 11:12:00,87.8,87.815,87.8,87.815,344400000.0
2009-12-03 11:13:00,87.815,87.83,87.81,87.81,602100000.0
2009-12-03 11:14:00,87.805,87.81,87.795,87.8,839300001.0
2009-12-03 11:15:00,87.8,87.8,87.78,87.79,621699996.0
2009-12-03 11:16:00,87.79,87.8,87.79,87.79,222800001.0
2009-12-03 11:17:00,87.79,87.795,87.79,87.79,497599998.0
2009-12-03 11:18:00,87.79,87.795,87.775,87.795,710999996.0
2009-12-03 11:19:00,87.8,87.82,87.79,87.81,419600000.0
2009-12-03 11:20:00,87.81,87.82,87.805,87.815,311699999.0
2009-12-03 11:21:00,87.815,87.83,87.81,87.83,309500000.0
2009-12-03 11:22:00,87.83,87.84,87.82,87.82,415299996.0
2009-12-03 11:23:00,87.83,87.835,87.82,87.82,236899999.0
2009-12-03 11:24:00,87.825,87.835,87.82,87.825,801400004.0
2009-12-03 11:25:00,87.825,87.83,87.82,87.82,696499995.0
2009-12-03 11:26:00,87.82,87.83,87.82,87.82,180399998.0
2009-12-03 11:27:00,87.82,87.83,87.82,87.83,206899999.0
2009-12-03 11:28:00,87.83,87.84,87.825,87.84,48800000.0
2009-12-03 11:29:00,87.835,87.835,87.82,87.83,351399998.0
2009-12-03 11:30:00,87.825,87.83,87.815,87.82,489399993.0
2009-12-03 11:31:00,87.82,87.825,87.815,87.825,325899994.0
2009-12-03 11:32:00,87.825,87.83,87.8,87.81,171400000.0
2009-12-03 11:33:00,87.81,87.81,87.805,87.805,105800000.0
2009-12-03 11:34:00,87.805,87.805,87.785,87.79,308099998.0
2009-12-03 11:35:00,87.79,87.79,87.775,87.775,422000003.0
2009-12-03 11:36:00,87.775,87.775,87.74,87.755,1942700009.0
2009-12-03 11:37:00,87.755,87.77,87.74,87.755,793699998.0
2009-12-03 11:38:00,87.76,87.78,87.76,87.78,479699998.0
2009-12-03 11:39:00,87.775,87.78,87.765,87.78,398900000.0
2009-12-03 11:40:00,87.78,87.78,87.775,87.775,216000000.0
2009-12-03 11:41:00,87.775,87.78,87.77,87.775,347800000.0
2009-12-03 11:42:00,87.78,87.79,87.775,87.785,177300000.0
2009-12-03 11:43:00,87.785,87.79,87.77,87.785,380799998.0
2009-12-03 11:44:00,87.785,87.79,87.775,87.785,362999995.0
2009-12-03 11:45:00,87.785,87.79,87.78,87.785,459999998.0
2009-12-03 11:46:00,87.785,87.79,87.785,87.79,395999997.0
2009-12-03 11:47:00,87.79,87.8,87.79,87.795,498800000.0
2009-12-03 11:48:00,87.8,87.8,87.795,87.795,564199999.0
2009-12-03 11:49:00,87.795,87.815,87.795,87.815,205200000.0
2009-12-03 11:50:00,87.815,87.835,87.81,87.835,264800002.0
2009-12-03 11:51:00,87.84,87.84,87.825,87.825,357299998.0
2009-12-03 11:52:00,87.83,87.83,87.82,87.82,193600000.0
2009-12-03 11:53:00,87.82,87.83,87.82,87.83,312800004.0
2009-12-03 11:54:00,87.83,87.83,87.83,87.83,108000000.0
2009-12-03 11:55:00,87.83,87.84,87.83,87.84,477000000.0
2009-12-03 11:56:00,87.84,87.845,87.835,87.84,217300000.0
2009-12-03 11:57:00,87.84,87.86,87.84,87.86,586800000.0
2009-12-03 11:58:00,87.86,87.885,87.86,87.88,1044600004.0
2009-12-03 11:59:00,87.88,87.885,87.86,87.88,634700000.0
2009-12-03 12:00:00,87.88,87.89,87.86,87.865,833799997.0
2009-12-03 12:01:00,87.865,87.87,87.85,87.86,1071499994.0
2009-12-03 12:02:00,87.86,87.86,87.845,87.845,181800001.0
2009-12-03 12:03:00,87.845,87.855,87.84,87.84,788000002.0
2009-12-03 12:04:00,87.84,87.85,87.83,87.85,928799991.0
2009-12-03 12:05:00,87.85,87.85,87.83,87.835,488999999.0
2009-12-03 12:06:00,87.835,87.85,87.83,87.845,821899992.0
2009-12-03 12:07:00,87.84,87.84,87.82,87.83,599199995.0
2009-12-03 12:08:00,87.83,87.835,87.825,87.83,300099998.0
2009-12-03 12:09:00,87.835,87.845,87.825,87.84,618399997.0
2009-12-03 12:10:00,87.84,87.84,87.835,87.84,196900000.0
2009-12-03 12:11:00,87.845,87.865,87.84,87.855,336599999.0
2009-12-03 12:12:00,87.855,87.855,87.83,87.835,280599998.0
2009-12-03 12:13:00,87.835,87.86,87.835,87.855,512100001.0
2009-12-03 12:14:00,87.855,87.855,87.825,87.83,381900001.0
2009-12-03 12:15:00,87.83,87.83,87.83,87.83,98200000.0
2009-12-03 12:16:00,87.83,87.84,87.83,87.84,271400000.0
2009-12-03 12:17:00,87.84,87.84,87.83,87.83,218600001.0
2009-12-03 12:18:00,87.83,87.84,87.83,87.83,238200001.0
2009-12-03 12:19:00,87.83,87.83,87.805,87.825,333100001.0
2009-12-03 12:20:00,87.825,87.83,87.81,87.82,381500005.0
2009-12-03 12:21:00,87.82,87.84,87.82,87.84,364799999.0
2009-12-03 12:22:00,87.84,87.85,87.835,87.85,612599995.0
2009-12-03 12:23:00,87.85,87.85,87.83,87.84,594300000.0
2009-12-03 12:24:00,87.84,87.85,87.83,87.83,496799998.0
2009-12-03 12:25:00,87.83,87.84,87.83,87.83,392000000.0
2009-12-03 12:26:00,87.83,87.83,87.825,87.83,940800006.0
2009-12-03 12:27:00,87.83,87.83,87.82,87.82,273199994.0
2009-12-03 12:28:00,87.825,87.83,87.82,87.825,507500001.0
2009-12-03 12:29:00,87.825,87.825,87.815,87.82,415000002.0
2009-12-03 12:30:00,87.82,87.82,87.815,87.82,205500000.0
2009-12-03 12:31:00,87.82,87.82,87.81,87.815,566899998.0
2009-12-03 12:32:00,87.815,87.815,87.8,87.805,1027500010.0
2009-12-03 12:33:00,87.805,87.81,87.795,87.795,565900001.0
2009-12-03 12:34:00,87.795,87.81,87.795,87.805,912899996.0
2009-12-03 12:35:00,87.8,87.805,87.785,87.795,795799996.0
2009-12-03 12:36:00,87.795,87.81,87.795,87.81,219099999.0
2009-12-03 12:37:00,87.81,87.83,87.81,87.83,577800000.0
2009-12-03 12:38:00,87.83,87.84,87.825,87.83,362100001.0
2009-12-03 12:39:00,87.83,87.835,87.815,87.82,605599998.0
2009-12-03 12:40:00,87.82,87.825,87.81,87.815,279199997.0
2009-12-03 12:41:00,87.815,87.815,87.795,87.805,249499997.0
2009-12-03 12:42:00,87.8,87.81,87.8,87.81,435700000.0
2009-12-03 12:43:00,87.81,87.85,87.79,87.84,876899997.0
2009-12-03 12:44:00,87.84,87.85,87.825,87.84,598199997.0
2009-12-03 12:45:00,87.84,87.87,87.84,87.85,490800001.0
2009-12-03 12:46:00,87.85,87.855,87.835,87.85,1410900008.0
2009-12-03 12:47:00,87.85,87.85,87.835,87.84,958799998.0
2009-12-03 12:48:00,87.84,87.86,87.84,87.855,755800002.0
2009-12-03 12:49:00,87.855,87.87,87.855,87.86,490699997.0
2009-12-03 12:50:00,87.86,87.875,87.855,87.87,459400000.0
2009-12-03 12:51:00,87.87,87.88,87.855,87.86,469700001.0
2009-12-03 12:52:00,87.86,87.865,87.855,87.865,369800001.0
2009-12-03 12:53:00,87.865,87.87,87.845,87.87,597999988.0
2009-12-03 12:54:00,87.865,87.885,87.86,87.88,508400000.0
2009-12-03 12:55:00,87.88,87.89,87.875,87.88,509100000.0
2009-12-03 12:56:00,87.88,87.905,87.87,87.89,532900001.0
2009-12-03 12:57:00,87.885,87.89,87.885,87.89,519400004.0
2009-12-03 12:58:00,87.89,87.89,87.86,87.86,361200004.0
2009-12-03 12:59:00,87.865,87.87,87.85,87.85,543100000.0
2009-12-03 13:00:00,87.85,87.85,87.84,87.84,271400001.0
2009-12-03 13:01:00,87.84,87.85,87.84,87.84,278700002.0
2009-12-03 13:02:00,87.84,87.85,87.84,87.84,368199994.0
2009-12-03 13:03:00,87.84,87.87,87.84,87.87,416000002.0
2009-12-03 13:04:00,87.87,87.87,87.84,87.845,538499993.0
2009-12-03 13:05:00,87.84,87.865,87.84,87.86,492000001.0
2009-12-03 13:06:00,87.86,87.88,87.86,87.87,377700001.0
2009-12-03 13:07:00,87.87,87.875,87.845,87.845,474700002.0
2009-12-03 13:08:00,87.845,87.86,87.845,87.855,656999997.0
2009-12-03 13:09:00,87.855,87.86,87.845,87.86,711899998.0
2009-12-03 13:10:00,87.86,87.88,87.86,87.86,291199998.0
2009-12-03 13:11:00,87.86,87.88,87.86,87.88,197400000.0
2009-12-03 13:12:00,87.88,87.88,87.87,87.88,280000002.0
2009-12-03 13:13:00,87.88,87.9,87.88,87.9,133000000.0
2009-12-03 13:14:00,87.895,87.9,87.88,87.89,471499995.0
2009-12-03 13:15:00,87.89,87.89,87.875,87.88,237200000.0
2009-12-03 13:16:00,87.88,87.885,87.875,87.885,65800000.0
2009-12-03 13:17:00,87.89,87.895,87.88,87.88,198900002.0
2009-12-03 13:18:00,87.88,87.89,87.875,87.88,251800001.0
2009-12-03 13:19:00,87.88,87.88,87.85,87.87,990199999.0
2009-12-03 13:20:00,87.865,87.87,87.86,87.86,978999996.0
2009-12-03 13:21:00,87.86,87.88,87.86,87.86,358500000.0
2009-12-03 13:22:00,87.86,87.86,87.855,87.86,427500003.0
2009-12-03 13:23:00,87.86,87.86,87.855,87.86,286199999.0
2009-12-03 13:24:00,87.855,87.855,87.85,87.85,427799998.0
2009-12-03 13:25:00,87.85,87.87,87.85,87.86,572099995.0
2009-12-03 13:26:00,87.86,87.87,87.86,87.86,479400000.0
2009-12-03 13:27:00,87.86,87.865,87.855,87.86,186299996.0
2009-12-03 13:28:00,87.86,87.87,87.85,87.86,353899998.0
2009-12-03 13:29:00,87.855,87.865,87.85,87.865,194000001.0
2009-12-03 13:30:00,87.86,87.87,87.86,87.86,515399998.0
2009-12-03 13:31:00,87.86,87.86,87.845,87.845,124100000.0
2009-12-03 13:32:00,87.845,87.85,87.84,87.85,520500000.0
2009-12-03 13:33:00,87.85,87.86,87.85,87.86,120200001.0
2009-12-03 13:34:00,87.86,87.865,87.85,87.86,377499999.0
2009-12-03 13:35:00,87.855,87.86,87.85,87.855,302500000.0
2009-12-03 13:36:00,87.86,87.865,87.855,87.86,689700003.0
2009-12-03 13:37:00,87.86,87.865,87.855,87.86,301300002.0
2009-12-03 13:38:00,87.86,87.87,87.86,87.865,268100003.0
2009-12-03 13:39:00,87.865,87.88,87.865,87.87,293700000.0
2009-12-03 13:40:00,87.87,87.87,87.86,87.865,430899995.0
2009-12-03 13:41:00,87.87,87.88,87.86,87.875,634700000.0
2009-12-03 13:42:00,87.88,87.89,87.875,87.89,297899995.0
2009-12-03 13:43:00,87.89,87.89,87.88,87.88,332700000.0
2009-12-03 13:44:00,87.88,87.88,87.87,87.87,246500001.0
2009-12-03 13:45:00,87.87,87.87,87.845,87.85,381800000.0
2009-12-03 13:46:00,87.85,87.86,87.845,87.86,470200000.0
2009-12-03 13:47:00,87.86,87.86,87.85,87.85,305199998.0
2009-12-03 13:48:00,87.85,87.87,87.85,87.86,564600002.0
2009-12-03 13:49:00,87.855,87.855,87.82,87.83,792500004.0
2009-12-03 13:50:00,87.835,87.845,87.815,87.835,909000002.0
2009-12-03 13:51:00,87.84,87.84,87.8,87.825,917799994.0
2009-12-03 13:52:00,87.83,87.83,87.805,87.82,568399999.0
2009-12-03 13:53:00,87.82,87.825,87.79,87.79,631899996.0
2009-12-03 13:54:00,87.79,87.83,87.79,87.83,372300000.0
2009-12-03 13:55:00,87.825,87.835,87.82,87.835,206700002.0
2009-12-03 13:56:00,87.84,87.84,87.82,87.83,275999997.0
2009-12-03 13:57:00,87.83,87.84,87.83,87.835,333899998.0
2009-12-03 13:58:00,87.835,87.835,87.825,87.83,177400000.0
2009-12-03 13:59:00,87.83,87.83,87.82,87.83,316400000.0
2009-12-03 14:00:00,87.83,87.83,87.825,87.83,555800004.0
2009-12-03 14:01:00,87.825,87.83,87.82,87.825,557900004.0
2009-12-03 14:02:00,87.825,87.825,87.815,87.815,277099999.0
2009-12-03 14:03:00,87.815,87.82,87.815,87.82,137299999.0
2009-12-03 14:04:00,87.82,87.83,87.82,87.825,378099995.0
2009-12-03 14:05:00,87.825,87.825,87.82,87.82,178399999.0
2009-12-03 14:06:00,87.82,87.83,87.82,87.82,179199999.0
2009-12-03 14:07:00,87.82,87.82,87.82,87.82,136800000.0
2009-12-03 14:08:00,87.82,87.82,87.82,87.82,93600000.0
2009-12-03 14:09:00,87.82,87.84,87.82,87.84,261800000.0
2009-12-03 14:10:00,87.84,87.87,87.835,87.86,279599999.0
2009-12-03 14:11:00,87.865,87.875,87.85,87.87,612900002.0
2009-12-03 14:12:00,87.87,87.91,87.87,87.91,268200000.0
2009-12-03 14:13:00,87.91,87.91,87.88,87.905,1122000000.0
2009-12-03 14:14:00,87.905,87.905,87.88,87.89,535799994.0
2009-12-03 14:15:00,87.895,87.895,87.87,87.88,422099998.0
2009-12-03 14:16:00,87.88,87.91,87.88,87.91,252300000.0
2009-12-03 14:17:00,87.91,87.92,87.9,87.92,214700001.0
2009-12-03 14:18:00,87.92,87.95,87.92,87.95,989199998.0
2009-12-03 14:19:00,87.95,87.985,87.95,87.97,1325499998.0
2009-12-03 14:20:00,87.97,87.98,87.95,87.975,1045799996.0
2009-12-03 14:21:00,87.985,87.995,87.94,87.965,1376700001.0
2009-12-03 14:22:00,87.97,87.98,87.955,87.96,576100002.0
2009-12-03 14:23:00,87.955,87.955,87.935,87.935,846400004.0
2009-12-03 14:24:00,87.935,87.95,87.93,87.945,512499995.0
2009-12-03 14:25:00,87.95,87.95,87.925,87.93,1044300003.0
2009-12-03 14:26:00,87.93,87.935,87.925,87.935,977299999.0
2009-12-03 14:27:00,87.93,87.935,87.9,87.91,1065400007.0
2009-12-03 14:28:00,87.91,87.91,87.9,87.91,670699995.0
2009-12-03 14:29:00,87.91,87.91,87.87,87.89,1361350004.0
2009-12-03 14:30:00,87.89,87.9,87.885,87.895,591999997.0
2009-12-03 14:31:00,87.895,87.905,87.89,87.89,601100005.0
2009-12-03 14:32:00,87.89,87.9,87.885,87.885,406600003.0
2009-12-03 14:33:00,87.89,87.89,87.87,87.875,739999997.0
2009-12-03 14:34:00,87.875,87.885,87.87,87.88,863000002.0
2009-12-03 14:35:00,87.88,87.89,87.87,87.89,372100000.0
2009-12-03 14:36:00,87.89,87.89,87.89,87.89,161300001.0
2009-12-03 14:37:00,87.89,87.9,87.885,87.9,526800001.0
2009-12-03 14:38:00,87.9,87.915,87.895,87.91,893699984.0
2009-12-03 14:39:00,87.91,87.92,87.905,87.915,786899996.0
2009-12-03 14:40:00,87.915,87.925,87.905,87.92,990800003.0
2009-12-03 14:41:00,87.925,87.94,87.915,87.935,1280899995.0
2009-12-03 14:42:00,87.94,87.94,87.915,87.915,553400001.0
2009-12-03 14:43:00,87.915,87.925,87.915,87.925,390299999.0
2009-12-03 14:44:00,87.925,87.925,87.9,87.9,393199998.0
2009-12-03 14:45:00,87.9,87.92,87.885,87.905,796900003.0
2009-12-03 14:46:00,87.905,87.93,87.905,87.91,1047399998.0
2009-12-03 14:47:00,87.91,87.93,87.895,87.93,523700001.0
2009-12-03 14:48:00,87.93,87.93,87.91,87.91,203400001.0
2009-12-03 14:49:00,87.915,87.93,87.91,87.91,189700000.0
2009-12-03 14:50:00,87.91,87.91,87.91,87.91,51500000.0
2009-12-03 14:51:00,87.91,87.915,87.9,87.9,104000000.0
2009-12-03 14:52:00,87.9,87.91,87.9,87.91,188400000.0
2009-12-03 14:53:00,87.91,87.91,87.905,87.905,71800000.0
2009-12-03 14:54:00,87.905,87.91,87.895,87.9,261700002.0
2009-12-03 14:55:00,87.895,87.91,87.895,87.91,280500001.0
2009-12-03 14:56:00,87.91,87.91,87.895,87.9,340299999.0
2009-12-03 14:57:00,87.9,87.9,87.895,87.9,90200000.0
2009-12-03 14:58:00,87.895,87.9,87.89,87.9,221700002.0
2009-12-03 14:59:00,87.9,87.9,87.895,87.9,109200000.0
2009-12-03 15:00:00,87.9,87.9,87.895,87.895,48200000.0
2009-12-03 15:01:00,87.895,87.9,87.89,87.895,276200001.0
2009-12-03 15:02:00,87.895,87.915,87.89,87.91,481999998.0
2009-12-03 15:03:00,87.91,87.955,87.91,87.95,790999998.0
2009-12-03 15:04:00,87.955,87.995,87.955,87.99,1293200000.0
2009-12-03 15:05:00,87.99,87.99,87.96,87.96,655300001.0
2009-12-03 15:06:00,87.96,87.975,87.935,87.97,795400000.0
2009-12-03 15:07:00,87.97,87.98,87.965,87.97,470000000.0
2009-12-03 15:08:00,87.97,87.97,87.955,87.96,583499999.0
2009-12-03 15:09:00,87.96,88.0,87.95,88.0,540500000.0
2009-12-03 15:10:00,88.0,88.05,87.99,88.045,977399999.0
2009-12-03 15:11:00,88.045,88.06,88.015,88.045,1021099999.0
2009-12-03 15:12:00,88.045,88.08,88.045,88.055,1047000000.0
2009-12-03 15:13:00,88.055,88.06,88.035,88.06,582000000.0
2009-12-03 15:14:00,88.06,88.08,88.06,88.08,426799999.0
2009-12-03 15:15:00,88.08,88.08,88.07,88.08,432899998.0
2009-12-03 15:16:00,88.08,88.115,88.08,88.1,953400002.0
2009-12-03 15:17:00,88.1,88.16,88.09,88.14,1273699993.0
2009-12-03 15:18:00,88.135,88.145,88.125,88.13,1285800003.0
2009-12-03 15:19:00,88.13,88.16,88.125,88.16,1337199999.0
2009-12-03 15:20:00,88.16,88.16,88.145,88.16,1136099997.0
2009-12-03 15:21:00,88.16,88.175,88.145,88.17,1312499998.0
2009-12-03 15:22:00,88.17,88.19,88.135,88.145,2103200003.0
2009-12-03 15:23:00,88.338,88.357,88.337,88.357,1450200002.0
2009-12-03 15:24:00,88.165,88.175,88.15,88.155,1450200002.0
2009-12-03 15:25:00,88.15,88.16,88.11,88.12,1303800013.0
2009-12-03 15:26:00,88.12,88.13,88.115,88.125,648399997.0
2009-12-03 15:27:00,88.12,88.15,88.12,88.14,650199999.0
2009-12-03 15:28:00,88.14,88.15,88.13,88.14,681600004.0
2009-12-03 15:29:00,88.14,88.15,88.125,88.13,699200000.0
2009-12-03 15:30:00,88.13,88.22,88.13,88.21,799099999.0
2009-12-03 15:31:00,88.21,88.28,88.185,88.27,1073500001.0
2009-12-03 15:32:00,88.27,88.28,88.25,88.27,1466699991.0
2009-12-03 15:33:00,88.27,88.27,88.235,88.25,988300002.0
2009-12-03 15:34:00,88.25,88.25,88.21,88.215,916600011.0
2009-12-03 15:35:00,88.215,88.28,88.205,88.275,1269800000.0
2009-12-03 15:36:00,88.275,88.31,88.235,88.24,1319400003.0
2009-12-03 15:37:00,88.24,88.25,88.215,88.215,589700000.0
2009-12-03 15:38:00,88.21,88.25,88.19,88.195,875899998.0
2009-12-03 15:39:00,88.2,88.22,88.19,88.2,723800001.0
2009-12-03 15:40:00,88.2,88.21,88.18,88.2,728300003.0
2009-12-03 15:41:00,88.2,88.24,88.195,88.195,950900008.0
2009-12-03 15:42:00,88.2,88.275,88.195,88.24,1291000000.0
2009-12-03 15:43:00,88.24,88.255,88.23,88.24,1019400003.0
2009-12-03 15:44:00,88.235,88.255,88.235,88.24,878300003.0
2009-12-03 15:45:00,88.24,88.25,88.22,88.225,706099995.0
2009-12-03 15:46:00,88.225,88.235,88.21,88.215,1088599997.0
2009-12-03 15:47:00,88.215,88.26,88.215,88.255,782399997.0
2009-12-03 15:48:00,88.255,88.27,88.24,88.25,1108900005.0
2009-12-03 15:49:00,88.26,88.26,88.245,88.25,799399995.0
2009-12-03 15:50:00,88.25,88.27,88.23,88.25,1061699996.0
2009-12-03 15:51:00,88.255,88.255,88.23,88.235,961399990.0
2009-12-03 15:52:00,88.235,88.265,88.23,88.255,964600003.0
2009-12-03 15:53:00,88.255,88.285,88.25,88.28,1023800000.0
2009-12-03 15:54:00,88.28,88.31,88.27,88.29,1378499999.0
2009-12-03 15:55:00,88.29,88.31,88.285,88.305,1425100000.0
2009-12-03 15:56:00,88.305,88.31,88.285,88.295,1101699998.0
2009-12-03 15:57:00,88.295,88.3,88.28,88.285,936799996.0
2009-12-03 15:58:00,88.285,88.305,88.28,88.295,523500002.0
2009-12-03 15:59:00,88.3,88.3,88.255,88.255,640100001.0
2009-12-03 16:00:00,88.255,88.27,88.15,88.18,1250699998.0
2009-12-03 16:01:00,88.18,88.2,88.16,88.17,1078399997.0
2009-12-03 16:02:00,88.17,88.18,88.16,88.17,449100000.0
2009-12-03 16:03:00,88.17,88.23,88.17,88.23,374499999.0
2009-12-03 16:04:00,88.23,88.24,88.22,88.24,940500002.0
2009-12-03 16:05:00,88.24,88.255,88.23,88.235,540599998.0
2009-12-03 16:06:00,88.235,88.26,88.22,88.245,497699998.0
2009-12-03 16:07:00,88.245,88.25,88.235,88.24,759799998.0
2009-12-03 16:08:00,88.24,88.255,88.195,88.235,982800000.0
2009-12-03 16:09:00,88.235,88.24,88.205,88.215,691600000.0
2009-12-03 16:10:00,88.215,88.215,88.18,88.21,910699998.0
2009-12-03 16:11:00,88.21,88.245,88.205,88.23,531400000.0
2009-12-03 16:12:00,88.23,88.235,88.2,88.215,861599999.0
2009-12-03 16:13:00,88.215,88.215,88.2,88.2,969900000.0
2009-12-03 16:14:00,88.2,88.22,88.195,88.22,355300000.0
2009-12-03 16:15:00,88.22,88.23,88.21,88.23,180100000.0
2009-12-03 16:16:00,88.23,88.25,88.23,88.245,211200000.0
2009-12-03 16:17:00,88.24,88.27,88.23,88.24,688900000.0
2009-12-03 16:18:00,88.245,88.29,88.245,88.29,490000002.0
2009-12-03 16:19:00,88.29,88.335,88.28,88.33,1118800002.0
2009-12-03 16:20:00,88.33,88.37,88.32,88.35,1018099998.0
2009-12-03 16:21:00,88.345,88.37,88.335,88.365,729899995.0
2009-12-03 16:22:00,88.365,88.365,88.33,88.34,442100000.0
2009-12-03 16:23:00,88.34,88.365,88.34,88.365,411100000.0
2009-12-03 16:24:00,88.365,88.37,88.33,88.34,465200001.0
2009-12-03 16:25:00,88.34,88.405,88.33,88.405,910400001.0
2009-12-03 16:26:00,88.405,88.44,88.385,88.435,803000001.0
2009-12-03 16:27:00,88.43,88.48,88.42,88.47,1033499995.0
2009-12-03 16:28:00,88.47,88.47,88.43,88.44,1534299994.0
2009-12-03 16:29:00,88.44,88.46,88.43,88.455,1087000006.0
2009-12-03 16:30:00,88.455,88.48,88.43,88.435,1324299994.0
2009-12-03 16:31:00,88.44,88.45,88.43,88.43,751800006.0
2009-12-03 16:32:00,88.43,88.44,88.4,88.425,1559900014.0
2009-12-03 16:33:00,88.425,88.425,88.4,88.405,1201599999.0
2009-12-03 16:34:00,88.405,88.41,88.39,88.4,933900007.0
2009-12-03 16:35:00,88.405,88.41,88.385,88.385,391299999.0
2009-12-03 16:36:00,88.385,88.39,88.365,88.37,578300000.0
2009-12-03 16:37:00,88.375,88.38,88.37,88.375,456600001.0
2009-12-03 16:38:00,88.375,88.39,88.365,88.37,592899995.0
2009-12-03 16:39:00,88.37,88.38,88.36,88.37,388699999.0
2009-12-03 16:40:00,88.37,88.385,88.37,88.37,511699998.0
2009-12-03 16:41:00,88.37,88.38,88.37,88.375,443799997.0
2009-12-03 16:42:00,88.375,88.38,88.36,88.36,505299999.0
2009-12-03 16:43:00,88.36,88.36,88.325,88.325,518999996.0
2009-12-03 16:44:00,88.325,88.355,88.325,88.34,463500000.0
2009-12-03 16:45:00,88.345,88.35,88.33,88.335,538300001.0
2009-12-03 16:46:00,88.335,88.35,88.335,88.35,578100000.0
2009-12-03 16:47:00,88.35,88.35,88.34,88.35,360399996.0
2009-12-03 16:48:00,88.355,88.36,88.35,88.355,282300000.0
2009-12-03 16:49:00,88.36,88.36,88.32,88.34,305100000.0
2009-12-03 16:50:00,88.34,88.35,88.315,88.345,590799999.0
2009-12-03 16:51:00,88.345,88.37,88.345,88.37,486499996.0
2009-12-03 16:52:00,88.37,88.375,88.36,88.375,361700000.0
2009-12-03 16:53:00,88.375,88.39,88.37,88.39,632399996.0
2009-12-03 16:54:00,88.39,88.44,88.39,88.4,1019199996.0
2009-12-03 16:55:00,88.4,88.4,88.325,88.325,1508000005.0
2009-12-03 16:56:00,88.32,88.365,88.32,88.36,1222399997.0
2009-12-03 16:57:00,88.36,88.36,88.32,88.33,1173199997.0
2009-12-03 16:58:00,88.325,88.33,88.3,88.32,1362100001.0
2009-12-03 16:59:00,88.32,88.335,88.31,88.32,816300006.0
2009-12-03 17:00:00,88.33,88.33,88.225,88.26,664700001.0
2009-12-03 17:01:00,88.26,88.27,88.165,88.175,1073799996.0
2009-12-03 17:02:00,88.18,88.22,88.15,88.22,771200003.0
2009-12-03 17:03:00,88.225,88.26,88.225,88.24,1153800005.0
2009-12-03 17:04:00,88.24,88.25,88.21,88.25,996900001.0
2009-12-03 17:05:00,88.25,88.27,88.21,88.23,1081400007.0
2009-12-03 17:06:00,88.225,88.235,88.2,88.21,511499998.0
2009-12-03 17:07:00,88.205,88.21,88.18,88.18,844499999.0
2009-12-03 17:08:00,88.18,88.23,88.18,88.22,951400001.0
2009-12-03 17:09:00,88.22,88.25,88.22,88.235,371200000.0
2009-12-03 17:10:00,88.235,88.24,88.22,88.22,723199999.0
2009-12-03 17:11:00,88.225,88.23,88.2,88.23,415900000.0
2009-12-03 17:12:00,88.23,88.235,88.205,88.21,585699999.0
2009-12-03 17:13:00,88.21,88.21,88.18,88.195,429000000.0
2009-12-03 17:14:00,88.2,88.22,88.195,88.21,629600000.0
2009-12-03 17:15:00,88.21,88.21,88.16,88.17,798000000.0
2009-12-03 17:16:00,88.175,88.18,88.14,88.15,865599998.0
2009-12-03 17:17:00,88.14,88.16,88.14,88.145,1180799999.0
2009-12-03 17:18:00,88.145,88.15,88.13,88.135,1121700001.0
2009-12-03 17:19:00,88.135,88.135,88.11,88.11,1331100001.0
2009-12-03 17:20:00,88.11,88.15,88.11,88.145,804099999.0
2009-12-03 17:21:00,88.145,88.2,88.145,88.2,817099999.0
2009-12-03 17:22:00,88.195,88.2,88.16,88.165,854000000.0
2009-12-03 17:23:00,88.165,88.17,88.15,88.15,1122800010.0
2009-12-03 17:24:00,88.15,88.165,88.14,88.155,719700001.0
2009-12-03 17:25:00,88.16,88.165,88.155,88.16,319400000.0
2009-12-03 17:26:00,88.16,88.17,88.15,88.17,66000000.0
2009-12-03 17:27:00,88.175,88.19,88.165,88.19,480099999.0
2009-12-03 17:28:00,88.19,88.23,88.185,88.23,446700001.0
2009-12-03 17:29:00,88.23,88.23,88.22,88.23,829999998.0
2009-12-03 17:30:00,88.225,88.23,88.205,88.21,1128199996.0
2009-12-03 17:31:00,88.21,88.21,88.16,88.165,909000001.0
2009-12-03 17:32:00,88.165,88.17,88.165,88.17,130200000.0
2009-12-03 17:33:00,88.17,88.18,88.17,88.18,328600002.0
2009-12-03 17:34:00,88.175,88.175,88.15,88.15,700900005.0
2009-12-03 17:35:00,88.15,88.18,88.15,88.17,778699999.0
2009-12-03 17:36:00,88.17,88.18,88.17,88.17,153000000.0
2009-12-03 17:37:00,88.17,88.18,88.155,88.16,583899999.0
2009-12-03 17:38:00,88.16,88.16,88.15,88.16,327200002.0
2009-12-03 17:39:00,88.16,88.16,88.14,88.14,762799997.0
2009-12-03 17:40:00,88.14,88.15,88.13,88.145,541900000.0
2009-12-03 17:41:00,88.145,88.145,88.12,88.13,612900004.0
2009-12-03 17:42:00,88.135,88.14,88.125,88.135,540000001.0
2009-12-03 17:43:00,88.135,88.15,88.125,88.15,403700000.0
2009-12-03 17:44:00,88.15,88.15,88.13,88.135,333499999.0
2009-12-03 17:45:00,88.135,88.135,88.125,88.13,770100002.0
2009-12-03 17:46:00,88.13,88.135,88.125,88.13,491400003.0
2009-12-03 17:47:00,88.13,88.155,88.125,88.155,316000006.0
2009-12-03 17:48:00,88.155,88.245,88.155,88.215,806700003.0
2009-12-03 17:49:00,88.22,88.255,88.215,88.22,715899999.0
2009-12-03 17:50:00,88.22,88.22,88.195,88.2,783699997.0
2009-12-03 17:51:00,88.2,88.2,88.19,88.195,625500002.0
2009-12-03 17:52:00,88.195,88.225,88.195,88.22,627700001.0
2009-12-03 17:53:00,88.22,88.23,88.215,88.22,848200005.0
2009-12-03 17:54:00,88.22,88.22,88.205,88.21,1020900001.0
2009-12-03 17:55:00,88.21,88.21,88.21,88.21,559299999.0
2009-12-03 17:56:00,88.21,88.21,88.18,88.18,630500002.0
2009-12-03 17:57:00,88.18,88.2,88.18,88.2,457000000.0
2009-12-03 17:58:00,88.2,88.2,88.17,88.18,583100001.0
2009-12-03 17:59:00,88.18,88.18,88.15,88.17,460800002.0
2009-12-03 18:00:00,88.17,88.18,88.165,88.165,458800003.0
2009-12-03 18:01:00,88.17,88.2,88.17,88.19,478899999.0
2009-12-03 18:02:00,88.19,88.19,88.17,88.185,1037900001.0
2009-12-03 18:03:00,88.185,88.19,88.17,88.175,1094599999.0
2009-12-03 18:04:00,88.18,88.185,88.165,88.17,532399998.0
2009-12-03 18:05:00,88.17,88.18,88.16,88.18,625900003.0
2009-12-03 18:06:00,88.18,88.18,88.17,88.175,507700004.0
2009-12-03 18:07:00,88.175,88.18,88.17,88.175,278500000.0
2009-12-03 18:08:00,88.175,88.19,88.175,88.19,302000000.0
2009-12-03 18:09:00,88.19,88.205,88.18,88.205,389400000.0
2009-12-03 18:10:00,88.2,88.205,88.2,88.2,162000000.0
2009-12-03 18:11:00,88.2,88.215,88.2,88.205,408099999.0
2009-12-03 18:12:00,88.205,88.21,88.18,88.18,605600004.0
2009-12-03 18:13:00,88.18,88.195,88.18,88.19,406400002.0
2009-12-03 18:14:00,88.19,88.19,88.175,88.18,526600001.0
2009-12-03 18:15:00,88.18,88.18,88.17,88.175,351400004.0
2009-12-03 18:16:00,88.17,88.17,88.15,88.155,479100001.0
2009-12-03 18:17:00,88.155,88.17,88.15,88.16,303500001.0
2009-12-03 18:18:00,88.165,88.17,88.16,88.16,116400000.0
2009-12-03 18:19:00,88.16,88.165,88.16,88.16,279799998.0
2009-12-03 18:20:00,88.16,88.16,88.155,88.16,358800002.0
2009-12-03 18:21:00,88.16,88.16,88.15,88.155,506200003.0
2009-12-03 18:22:00,88.155,88.16,88.155,88.155,154699999.0
2009-12-03 18:23:00,88.15,88.16,88.145,88.155,844299998.0
2009-12-03 18:24:00,88.15,88.16,88.15,88.16,249000001.0
2009-12-03 18:25:00,88.155,88.17,88.155,88.16,276799999.0
2009-12-03 18:26:00,88.17,88.17,88.165,88.17,547599999.0
2009-12-03 18:27:00,88.17,88.18,88.17,88.175,463099998.0
2009-12-03 18:28:00,88.175,88.18,88.17,88.175,303600004.0
2009-12-03 18:29:00,88.18,88.18,88.175,88.175,411100001.0
2009-12-03 18:30:00,88.175,88.18,88.17,88.18,472700016.0
2009-12-03 18:31:00,88.18,88.19,88.18,88.19,366100001.0
2009-12-03 18:32:00,88.19,88.195,88.18,88.185,303200000.0
2009-12-03 18:33:00,88.185,88.19,88.18,88.185,77600000.0
2009-12-03 18:34:00,88.185,88.185,88.18,88.18,214800006.0
2009-12-03 18:35:00,88.18,88.18,88.17,88.175,396500008.0
2009-12-03 18:36:00,88.175,88.18,88.175,88.18,217400000.0
2009-12-03 18:37:00,88.18,88.185,88.18,88.185,363600000.0
2009-12-03 18:38:00,88.185,88.19,88.18,88.19,127400000.0
2009-12-03 18:39:00,88.19,88.19,88.175,88.18,481599997.0
2009-12-03 18:40:00,88.18,88.18,88.17,88.175,497900000.0
2009-12-03 18:41:00,88.175,88.18,88.17,88.175,367600002.0
2009-12-03 18:42:00,88.175,88.18,88.175,88.175,282899999.0
2009-12-03 18:43:00,88.175,88.18,88.16,88.17,294200003.0
2009-12-03 18:44:00,88.165,88.165,88.135,88.145,714499998.0
2009-12-03 18:45:00,88.145,88.15,88.145,88.145,604600001.0
2009-12-03 18:46:00,88.145,88.15,88.14,88.15,213900002.0
2009-12-03 18:47:00,88.15,88.15,88.14,88.145,261400001.0
2009-12-03 18:48:00,88.145,88.15,88.14,88.145,451999992.0
2009-12-03 18:49:00,88.145,88.165,88.145,88.16,111400000.0
2009-12-03 18:50:00,88.165,88.17,88.16,88.17,64200000.0
2009-12-03 18:51:00,88.165,88.165,88.15,88.155,310899999.0
2009-12-03 18:52:00,88.155,88.16,88.15,88.16,108900000.0
2009-12-03 18:53:00,88.16,88.17,88.16,88.165,212900000.0
2009-12-03 18:54:00,88.17,88.17,88.16,88.165,295300001.0
2009-12-03 18:55:00,88.16,88.17,88.16,88.165,323299999.0
2009-12-03 18:56:00,88.17,88.17,88.16,88.17,294199998.0
2009-12-03 18:57:00,88.175,88.21,88.175,88.2,719999998.0
2009-12-03 18:58:00,88.195,88.2,88.195,88.2,166500001.0
2009-12-03 18:59:00,88.2,88.2,88.2,88.2,166800000.0
2009-12-03 19:00:00,88.2,88.2,88.18,88.19,924399996.0
2009-12-03 19:01:00,88.19,88.2,88.185,88.2,405099998.0
2009-12-03 19:02:00,88.2,88.2,88.19,88.2,440899999.0
2009-12-03 19:03:00,88.2,88.2,88.16,88.165,405599999.0
2009-12-03 19:04:00,88.17,88.17,88.14,88.155,567800003.0
2009-12-03 19:05:00,88.155,88.16,88.155,88.16,323200001.0
2009-12-03 19:06:00,88.16,88.165,88.15,88.155,228399999.0
2009-12-03 19:07:00,88.155,88.155,88.15,88.155,260599999.0
2009-12-03 19:08:00,88.155,88.17,88.15,88.165,233900000.0
2009-12-03 19:09:00,88.165,88.17,88.155,88.17,226399999.0
2009-12-03 19:10:00,88.165,88.17,88.16,88.17,298299994.0
2009-12-03 19:11:00,88.17,88.18,88.17,88.175,378299999.0
2009-12-03 19:12:00,88.175,88.175,88.155,88.155,662699999.0
2009-12-03 19:13:00,88.16,88.17,88.155,88.165,437999999.0
2009-12-03 19:14:00,88.165,88.17,88.16,88.165,426699994.0
2009-12-03 19:15:00,88.17,88.17,88.165,88.165,88100000.0
2009-12-03 19:16:00,88.17,88.175,88.165,88.175,235100000.0
2009-12-03 19:17:00,88.175,88.18,88.17,88.175,39499999.0
2009-12-03 19:18:00,88.175,88.18,88.17,88.175,310899997.0
2009-12-03 19:19:00,88.175,88.175,88.175,88.175,86600000.0
2009-12-03 19:20:00,88.175,88.175,88.17,88.17,574299997.0
2009-12-03 19:21:00,88.165,88.17,88.165,88.17,17300000.0
2009-12-03 19:22:00,88.17,88.18,88.165,88.17,273199999.0
2009-12-03 19:23:00,88.165,88.18,88.16,88.175,225200000.0
2009-12-03 19:24:00,88.175,88.2,88.175,88.2,158100000.0
2009-12-03 19:25:00,88.2,88.2,88.195,88.2,173000002.0
2009-12-03 19:26:00,88.195,88.2,88.195,88.195,139100001.0
2009-12-03 19:27:00,88.2,88.2,88.17,88.175,210300000.0
2009-12-03 19:28:00,88.175,88.18,88.17,88.17,196400000.0
2009-12-03 19:29:00,88.17,88.17,88.17,88.17,132000000.0
2009-12-03 19:30:00,88.17,88.17,88.17,88.17,145100000.0
2009-12-03 19:31:00,88.165,88.185,88.16,88.185,235600000.0
2009-12-03 19:32:00,88.185,88.19,88.18,88.185,255299999.0
2009-12-03 19:33:00,88.18,88.2,88.18,88.2,287700000.0
2009-12-03 19:34:00,88.195,88.2,88.195,88.2,419400002.0
2009-12-03 19:35:00,88.2,88.2,88.185,88.2,297600001.0
2009-12-03 19:36:00,88.2,88.2,88.195,88.2,101000000.0
2009-12-03 19:37:00,88.205,88.205,88.2,88.2,60500000.0
2009-12-03 19:38:00,88.2,88.2,88.2,88.2,81700000.0
2009-12-03 19:39:00,88.2,88.2,88.2,88.2,64900000.0
2009-12-03 19:40:00,88.2,88.215,88.2,88.215,95000000.0
2009-12-03 19:41:00,88.215,88.23,88.215,88.23,143500000.0
2009-12-03 19:42:00,88.23,88.23,88.2,88.215,342499999.0
2009-12-03 19:43:00,88.225,88.23,88.22,88.22,350699997.0
2009-12-03 19:44:00,88.22,88.23,88.21,88.22,290300000.0
2009-12-03 19:45:00,88.22,88.225,88.215,88.225,484399999.0
2009-12-03 19:46:00,88.225,88.23,88.22,88.23,67200000.0
2009-12-03 19:47:00,88.225,88.23,88.22,88.23,176699997.0
2009-12-03 19:48:00,88.23,88.24,88.23,88.24,254200003.0
2009-12-03 19:49:00,88.245,88.27,88.245,88.26,567499999.0
2009-12-03 19:50:00,88.26,88.26,88.255,88.255,183100001.0
2009-12-03 19:51:00,88.255,88.265,88.255,88.26,281600000.0
2009-12-03 19:52:00,88.26,88.26,88.24,88.24,310799994.0
2009-12-03 19:53:00,88.24,88.25,88.235,88.235,166499998.0
2009-12-03 19:54:00,88.235,88.235,88.23,88.235,323600001.0
2009-12-03 19:55:00,88.235,88.235,88.23,88.235,102400000.0
2009-12-03 19:56:00,88.235,88.235,88.22,88.22,247500000.0
2009-12-03 19:57:00,88.22,88.22,88.21,88.21,393899996.0
2009-12-03 19:58:00,88.21,88.22,88.21,88.22,184699999.0
2009-12-03 19:59:00,88.22,88.22,88.19,88.19,233800003.0
2009-12-03 20:00:00,88.19,88.21,88.19,88.205,801500003.0
2009-12-03 20:01:00,88.205,88.21,88.19,88.2,414799998.0
2009-12-03 20:02:00,88.2,88.205,88.2,88.205,252000000.0
2009-12-03 20:03:00,88.205,88.21,88.205,88.21,419700000.0
2009-12-03 20:04:00,88.21,88.22,88.21,88.22,445200001.0
2009-12-03 20:05:00,88.22,88.22,88.215,88.22,174800000.0
2009-12-03 20:06:00,88.22,88.225,88.215,88.225,226400000.0
2009-12-03 20:07:00,88.22,88.225,88.205,88.205,271700000.0
2009-12-03 20:08:00,88.205,88.205,88.2,88.205,176000000.0
2009-12-03 20:09:00,88.205,88.205,88.195,88.2,214600000.0
2009-12-03 20:10:00,88.2,88.205,88.195,88.205,229999999.0
2009-12-03 20:11:00,88.205,88.205,88.205,88.205,89600000.0
2009-12-03 20:12:00,88.205,88.22,88.205,88.215,593699999.0
2009-12-03 20:13:00,88.215,88.215,88.21,88.215,182900001.0
2009-12-03 20:14:00,88.22,88.22,88.215,88.22,108300000.0
2009-12-03 20:15:00,88.22,88.22,88.215,88.22,119300000.0
2009-12-03 20:16:00,88.22,88.22,88.205,88.215,287900002.0
2009-12-03 20:17:00,88.215,88.23,88.21,88.225,515799999.0
2009-12-03 20:18:00,88.225,88.23,88.225,88.225,219700003.0
2009-12-03 20:19:00,88.225,88.23,88.225,88.225,515299998.0
2009-12-03 20:20:00,88.225,88.23,88.225,88.23,271800000.0
2009-12-03 20:21:00,88.23,88.23,88.225,88.225,723499998.0
2009-12-03 20:22:00,88.225,88.23,88.22,88.225,502599998.0
2009-12-03 20:23:00,88.225,88.225,88.215,88.215,375400001.0
2009-12-03 20:24:00,88.215,88.225,88.215,88.215,512500001.0
2009-12-03 20:25:00,88.215,88.235,88.215,88.22,325600002.0
2009-12-03 20:26:00,88.22,88.23,88.215,88.22,628500001.0
2009-12-03 20:27:00,88.22,88.22,88.205,88.21,388099996.0
2009-12-03 20:28:00,88.21,88.21,88.19,88.205,766900002.0
2009-12-03 20:29:00,88.2,88.205,88.2,88.2,707000000.0
2009-12-03 20:30:00,88.2,88.2,88.195,88.195,119100000.0
2009-12-03 20:31:00,88.195,88.195,88.19,88.19,280699998.0
2009-12-03 20:32:00,88.195,88.2,88.195,88.2,60100000.0
2009-12-03 20:33:00,88.2,88.205,88.19,88.205,609300006.0
2009-12-03 20:34:00,88.21,88.21,88.2,88.2,409199999.0
2009-12-03 20:35:00,88.2,88.21,88.2,88.21,249599999.0
2009-12-03 20:36:00,88.21,88.21,88.21,88.21,241300000.0
2009-12-03 20:37:00,88.21,88.215,88.21,88.21,280000001.0
2009-12-03 20:38:00,88.21,88.215,88.205,88.21,399800003.0
2009-12-03 20:39:00,88.21,88.21,88.21,88.21,215400000.0
2009-12-03 20:40:00,88.21,88.21,88.2,88.205,362300003.0
2009-12-03 20:41:00,88.205,88.22,88.205,88.22,547000000.0
2009-12-03 20:42:00,88.22,88.23,88.22,88.225,89000001.0
2009-12-03 20:43:00,88.225,88.24,88.225,88.235,544400002.0
2009-12-03 20:44:00,88.235,88.24,88.235,88.24,140500000.0
2009-12-03 20:45:00,88.24,88.25,88.24,88.25,168000000.0
2009-12-03 20:46:00,88.25,88.25,88.22,88.22,484699997.0
2009-12-03 20:47:00,88.22,88.225,88.22,88.225,660900002.0
2009-12-03 20:48:00,88.225,88.23,88.215,88.23,543599998.0
2009-12-03 20:49:00,88.225,88.23,88.225,88.23,56000000.0
2009-12-03 20:50:00,88.23,88.235,88.22,88.225,303299999.0
2009-12-03 20:51:00,88.23,88.23,88.225,88.23,152700000.0
2009-12-03 20:52:00,88.23,88.23,88.215,88.23,385500002.0
2009-12-03 20:53:00,88.23,88.23,88.22,88.23,403000001.0
2009-12-03 20:54:00,88.23,88.235,88.225,88.235,199699999.0
2009-12-03 20:55:00,88.235,88.235,88.23,88.235,232099999.0
2009-12-03 20:56:00,88.235,88.235,88.235,88.235,66400000.0
2009-12-03 20:57:00,88.23,88.235,88.23,88.235,154200000.0
2009-12-03 20:58:00,88.235,88.235,88.235,88.235,77600000.0
2009-12-03 20:59:00,88.235,88.235,88.235,88.235,42500000.0
2009-12-03 21:00:00,88.235,88.235,88.23,88.23,91100000.0
2009-12-03 21:01:00,88.23,88.23,88.23,88.23,99399999.0
2009-12-03 21:02:00,88.23,88.23,88.215,88.215,232800000.0
2009-12-03 21:03:00,88.215,88.23,88.21,88.225,522600001.0
2009-12-03 21:04:00,88.225,88.23,88.215,88.22,300000001.0
2009-12-03 21:05:00,88.22,88.235,88.22,88.225,186800000.0
2009-12-03 21:06:00,88.225,88.225,88.215,88.22,506999997.0
2009-12-03 21:07:00,88.22,88.22,88.215,88.215,310699997.0
2009-12-03 21:08:00,88.22,88.22,88.22,88.22,271000001.0
2009-12-03 21:09:00,88.22,88.22,88.22,88.22,304800001.0
2009-12-03 21:10:00,88.22,88.22,88.22,88.22,223600000.0
2009-12-03 21:11:00,88.22,88.22,88.22,88.22,212400002.0
2009-12-03 21:12:00,88.22,88.225,88.22,88.225,207700001.0
2009-12-03 21:13:00,88.225,88.225,88.225,88.225,309200000.0
2009-12-03 21:14:00,88.225,88.225,88.2,88.2,618500004.0
2009-12-03 21:15:00,88.2,88.23,88.2,88.23,261400000.0
2009-12-03 21:16:00,88.23,88.23,88.23,88.23,144000000.0
2009-12-03 21:17:00,88.23,88.23,88.22,88.225,503400005.0
2009-12-03 21:18:00,88.225,88.235,88.225,88.235,351600006.0
2009-12-03 21:19:00,88.235,88.235,88.23,88.235,52399999.0
2009-12-03 21:20:00,88.235,88.24,88.23,88.23,281700000.0
2009-12-03 21:21:00,88.23,88.235,88.23,88.235,66900000.0
2009-12-03 21:22:00,88.235,88.24,88.23,88.23,177600000.0
2009-12-03 21:23:00,88.235,88.235,88.23,88.23,158600000.0
2009-12-03 21:24:00,88.23,88.235,88.23,88.235,408400000.0
2009-12-03 21:25:00,88.23,88.235,88.22,88.22,493700003.0
2009-12-03 21:26:00,88.22,88.22,88.215,88.22,112299999.0
2009-12-03 21:27:00,88.22,88.23,88.215,88.23,344500004.0
2009-12-03 21:28:00,88.225,88.235,88.225,88.23,668600002.0
2009-12-03 21:29:00,88.23,88.24,88.23,88.235,509300001.0
2009-12-03 21:30:00,88.235,88.24,88.235,88.24,541499998.0
2009-12-03 21:31:00,88.235,88.24,88.235,88.235,80500000.0
2009-12-03 21:32:00,88.235,88.24,88.23,88.24,361299991.0
2009-12-03 21:33:00,88.24,88.24,88.23,88.235,122900000.0
2009-12-03 21:34:00,88.23,88.24,88.23,88.23,382200003.0
2009-12-03 21:35:00,88.23,88.235,88.205,88.205,309900000.0
2009-12-03 21:36:00,88.205,88.21,88.2,88.205,233100000.0
2009-12-03 21:37:00,88.2,88.215,88.2,88.21,327600001.0
2009-12-03 21:38:00,88.21,88.215,88.2,88.205,341000000.0
2009-12-03 21:39:00,88.205,88.21,88.195,88.2,303299999.0
2009-12-03 21:40:00,88.2,88.205,88.2,88.205,589199999.0
2009-12-03 21:41:00,88.205,88.205,88.205,88.205,152100000.0
2009-12-03 21:42:00,88.22,88.23,88.22,88.225,249100001.0
2009-12-03 21:43:00,88.23,88.24,88.23,88.235,132100000.0
2009-12-03 21:44:00,88.235,88.25,88.235,88.245,325899998.0
2009-12-03 21:45:00,88.245,88.25,88.245,88.25,212300000.0
2009-12-03 21:46:00,88.25,88.25,88.235,88.24,337400000.0
2009-12-03 21:47:00,88.24,88.24,88.235,88.24,92799999.0
2009-12-03 21:48:00,88.24,88.24,88.24,88.24,40000000.0
2009-12-03 21:49:00,88.24,88.24,88.24,88.24,52800000.0
2009-12-03 21:50:00,88.24,88.245,88.24,88.245,236500002.0
2009-12-03 21:51:00,88.245,88.25,88.245,88.25,18400000.0
2009-12-03 21:52:00,88.245,88.245,88.23,88.235,248300002.0
2009-12-03 21:53:00,88.235,88.235,88.225,88.23,890100001.0
2009-12-03 21:54:00,88.23,88.235,88.23,88.23,425700001.0
2009-12-03 21:55:00,88.23,88.23,88.225,88.225,610200003.0
2009-12-03 21:56:00,88.225,88.225,88.21,88.21,378499994.0
2009-12-03 21:57:00,88.21,88.215,88.205,88.21,170100000.0
2009-12-03 21:58:00,88.21,88.225,88.21,88.215,314299997.0
2009-12-03 21:59:00,88.215,88.215,88.2,88.205,261200000.0
2009-12-03 22:00:00,88.205,88.22,88.205,88.215,569700002.0
2009-12-03 22:01:00,88.215,88.215,88.21,88.21,261500000.0
2009-12-03 22:02:00,88.21,88.21,88.205,88.21,273400001.0
2009-12-03 22:03:00,88.21,88.21,88.2,88.2,217200000.0
2009-12-03 22:04:00,88.2,88.205,88.17,88.19,401500001.0
2009-12-03 22:05:00,88.19,88.195,88.19,88.19,223100000.0
2009-12-03 22:06:00,88.19,88.195,88.19,88.19,111400001.0
2009-12-03 22:07:00,88.195,88.205,88.195,88.2,171200001.0
2009-12-03 22:08:00,88.2,88.205,88.2,88.205,272000001.0
2009-12-03 22:09:00,88.205,88.215,88.205,88.215,727799997.0
2009-12-03 22:10:00,88.215,88.215,88.21,88.215,289200003.0
2009-12-03 22:11:00,88.215,88.23,88.215,88.225,360099999.0
2009-12-03 22:12:00,88.225,88.225,88.22,88.22,135400000.0
2009-12-03 22:13:00,88.225,88.225,88.22,88.22,46400000.0
2009-12-03 22:14:00,88.22,88.22,88.21,88.22,171300000.0
2009-12-03 22:15:00,88.215,88.22,88.215,88.22,85500000.0
2009-12-03 22:16:00,88.215,88.22,88.215,88.22,191499997.0
2009-12-03 22:17:00,88.22,88.23,88.215,88.22,333900005.0
2009-12-03 22:18:00,88.22,88.225,88.22,88.225,397100000.0
2009-12-03 22:19:00,88.225,88.225,88.225,88.225,30400000.0
2009-12-03 22:20:00,88.225,88.225,88.22,88.225,118999997.0
2009-12-03 22:21:00,88.225,88.23,88.225,88.23,99900000.0
2009-12-03 22:22:00,88.23,88.235,88.23,88.235,300199999.0
2009-12-03 22:23:00,88.235,88.235,88.23,88.23,69800001.0
2009-12-03 22:24:00,88.23,88.235,88.23,88.235,59500000.0
2009-12-03 22:25:00,88.23,88.235,88.23,88.235,168500000.0
2009-12-03 22:26:00,88.23,88.235,88.22,88.22,364799996.0
2009-12-03 22:27:00,88.22,88.225,88.2,88.205,719800000.0
2009-12-03 22:28:00,88.205,88.205,88.2,88.205,375300000.0
2009-12-03 22:29:00,88.205,88.21,88.195,88.205,956300005.0
2009-12-03 22:30:00,88.205,88.205,88.2,88.205,465099999.0
2009-12-03 22:31:00,88.205,88.205,88.2,88.205,622800000.0
2009-12-03 22:32:00,88.205,88.205,88.205,88.205,52800000.0
2009-12-03 22:33:00,88.205,88.205,88.205,88.205,87200000.0
2009-12-03 22:34:00,88.205,88.21,88.205,88.21,266599997.0
2009-12-03 22:35:00,88.21,88.21,88.21,88.21,37000000.0
2009-12-03 22:36:00,88.21,88.215,88.21,88.215,75000000.0
2009-12-03 22:37:00,88.225,88.225,88.22,88.22,407900000.0
2009-12-03 22:38:00,88.22,88.22,88.21,88.21,240100001.0
2009-12-03 22:39:00,88.21,88.22,88.195,88.2,297799999.0
2009-12-03 22:40:00,88.2,88.21,88.2,88.205,506399999.0
2009-12-03 22:41:00,88.205,88.205,88.205,88.205,117100000.0
2009-12-03 22:42:00,88.205,88.23,88.205,88.22,561599997.0
2009-12-03 22:43:00,88.225,88.23,88.21,88.225,498199988.0
2009-12-03 22:44:00,88.225,88.23,88.22,88.23,934799996.0
2009-12-03 22:45:00,88.225,88.235,88.22,88.225,520799989.0
2009-12-03 22:46:00,88.225,88.225,88.225,88.225,20800000.0
2009-12-03 22:47:00,88.22,88.225,88.215,88.215,340599995.0
2009-12-03 22:48:00,88.205,88.24,88.205,88.22,681700000.0
2009-12-03 22:49:00,88.22,88.22,88.19,88.195,667200001.0
2009-12-03 22:50:00,88.195,88.21,88.195,88.205,380499998.0
2009-12-03 22:51:00,88.2,88.2,88.175,88.185,905399994.0
2009-12-03 22:52:00,88.185,88.205,88.185,88.19,451300000.0
2009-12-03 22:53:00,88.19,88.19,88.17,88.18,593700003.0
2009-12-03 22:54:00,88.18,88.2,88.18,88.195,251100000.0
2009-12-03 22:55:00,88.195,88.2,88.185,88.19,602200002.0
2009-12-03 22:56:00,88.19,88.205,88.185,88.205,554900000.0
2009-12-03 22:57:00,88.205,88.21,88.205,88.205,291100000.0
2009-12-03 22:58:00,88.205,88.215,88.205,88.21,443000000.0
2009-12-03 22:59:00,88.205,88.215,88.2,88.205,679499994.0
2009-12-03 23:00:00,88.2,88.2,88.19,88.195,270700000.0
2009-12-03 23:01:00,88.195,88.21,88.195,88.21,191900000.0
2009-12-03 23:02:00,88.21,88.225,88.21,88.225,107600000.0
2009-12-03 23:03:00,88.22,88.225,88.22,88.22,66500000.0
2009-12-03 23:04:00,88.22,88.22,88.21,88.21,27900000.0
2009-12-03 23:05:00,88.21,88.21,88.205,88.205,10800000.0
2009-12-03 23:06:00,88.205,88.205,88.19,88.195,74600000.0
2009-12-03 23:07:00,88.195,88.215,88.195,88.21,99500000.0
2009-12-03 23:08:00,88.21,88.215,88.205,88.215,147500000.0
2009-12-03 23:09:00,88.215,88.22,88.215,88.215,136400000.0
2009-12-03 23:10:00,88.215,88.215,88.21,88.21,83200000.0
2009-12-03 23:11:00,88.21,88.215,88.21,88.215,69500000.0
2009-12-03 23:12:00,88.215,88.22,88.21,88.22,181500000.0
2009-12-03 23:13:00,88.225,88.225,88.22,88.225,89900000.0
2009-12-03 23:14:00,88.225,88.225,88.22,88.225,156300000.0
2009-12-03 23:15:00,88.22,88.23,88.21,88.21,343700000.0
2009-12-03 23:16:00,88.215,88.215,88.21,88.215,443299999.0
2009-12-03 23:17:00,88.215,88.215,88.215,88.215,162900000.0
2009-12-03 23:18:00,88.215,88.225,88.21,88.21,65000000.0
2009-12-03 23:19:00,88.21,88.21,88.21,88.21,55500000.0
2009-12-03 23:20:00,88.21,88.21,88.21,88.21,51200000.0
2009-12-03 23:21:00,88.21,88.21,88.21,88.21,137000000.0
2009-12-03 23:22:00,88.21,88.215,88.205,88.215,118200000.0
2009-12-03 23:23:00,88.215,88.215,88.2,88.2,102400000.0
2009-12-03 23:24:00,88.2,88.2,88.195,88.195,67500000.0
2009-12-03 23:25:00,88.195,88.195,88.195,88.195,241000003.0
2009-12-03 23:26:00,88.195,88.2,88.19,88.2,364399994.0
2009-12-03 23:27:00,88.2,88.2,88.2,88.2,50400000.0
2009-12-03 23:28:00,88.2,88.2,88.195,88.195,217500000.0
2009-12-03 23:29:00,88.195,88.195,88.185,88.185,240300001.0
2009-12-03 23:30:00,88.19,88.195,88.185,88.195,96900000.0
2009-12-03 23:31:00,88.195,88.215,88.195,88.21,597700000.0
2009-12-03 23:32:00,88.215,88.215,88.2,88.2,70300000.0
2009-12-03 23:33:00,88.2,88.2,88.195,88.195,138300001.0
2009-12-03 23:34:00,88.195,88.195,88.185,88.195,253000000.0
2009-12-03 23:35:00,88.195,88.21,88.19,88.21,166700000.0
2009-12-03 23:36:00,88.215,88.215,88.2,88.205,361800000.0
2009-12-03 23:37:00,88.205,88.205,88.2,88.2,254400001.0
2009-12-03 23:38:00,88.205,88.205,88.2,88.2,39400000.0
2009-12-03 23:39:00,88.2,88.23,88.2,88.225,234200000.0
2009-12-03 23:40:00,88.225,88.225,88.215,88.22,362800000.0
2009-12-03 23:41:00,88.22,88.225,88.21,88.21,196200000.0
2009-12-03 23:42:00,88.21,88.225,88.205,88.225,143200000.0
2009-12-03 23:43:00,88.225,88.23,88.215,88.215,84800000.0
2009-12-03 23:44:00,88.215,88.215,88.205,88.215,69000000.0
2009-12-03 23:45:00,88.215,88.22,88.215,88.215,138600000.0
2009-12-03 23:46:00,88.22,88.25,88.22,88.23,320399999.0
2009-12-03 23:47:00,88.23,88.295,88.225,88.285,378300000.0
2009-12-03 23:48:00,88.285,88.32,88.265,88.285,485000000.0
2009-12-03 23:49:00,88.285,88.29,88.28,88.29,201400000.0
2009-12-03 23:50:00,88.295,88.3,88.29,88.3,216800000.0
2009-12-03 23:51:00,88.3,88.305,88.29,88.29,90600000.0
2009-12-03 23:52:00,88.295,88.305,88.295,88.305,430700002.0
2009-12-03 23:53:00,88.305,88.31,88.3,88.31,140299999.0
2009-12-03 23:54:00,88.31,88.31,88.27,88.27,302600000.0
2009-12-03 23:55:00,88.27,88.285,88.26,88.265,122500000.0
2009-12-03 23:56:00,88.265,88.275,88.265,88.265,225700000.0
2009-12-03 23:57:00,88.27,88.275,88.26,88.26,278700000.0
2009-12-03 23:58:00,88.26,88.265,88.255,88.26,407200000.0
2009-12-03 23:59:00,88.26,88.265,88.255,88.255,212200000.0
2009-12-04 00:00:00,88.25,88.26,88.24,88.255,23500000.0
2009-12-04 00:01:00,88.255,88.275,88.255,88.27,10700000.0
2009-12-04 00:02:00,88.265,88.28,88.25,88.275,36000000.0
2009-12-04 00:03:00,88.275,88.28,88.245,88.27,86500000.0
2009-12-04 00:04:00,88.265,88.27,88.245,88.265,71600000.0
2009-12-04 00:05:00,88.265,88.28,88.245,88.28,55600000.0
2009-12-04 00:06:00,88.28,88.285,88.26,88.265,23000000.0
2009-12-04 00:07:00,88.26,88.27,88.255,88.255,13000000.0
2009-12-04 00:08:00,88.255,88.28,88.25,88.27,38000000.0
2009-12-04 00:09:00,88.27,88.275,88.26,88.27,37000000.0
2009-12-04 00:10:00,88.265,88.27,88.265,88.265,13600000.0
2009-12-04 00:11:00,88.265,88.265,88.255,88.26,27900000.0
2009-12-04 00:12:00,88.265,88.28,88.265,88.28,16700000.0
2009-12-04 00:13:00,88.28,88.28,88.255,88.27,30000000.0
2009-12-04 00:14:00,88.27,88.285,88.265,88.275,24200000.0
2009-12-04 00:15:00,88.275,88.29,88.265,88.265,52100000.0
2009-12-04 00:16:00,88.27,88.28,88.255,88.275,28500000.0
2009-12-04 00:17:00,88.275,88.275,88.24,88.255,21000000.0
2009-12-04 00:18:00,88.26,88.27,88.235,88.26,15600000.0
2009-12-04 00:19:00,88.26,88.26,88.26,88.26,2000000.0
2009-12-04 00:20:00,88.265,88.265,88.26,88.265,4000000.0
2009-12-04 00:21:00,88.319,88.319,88.316,88.317,1000000.0
2009-12-04 00:22:00,88.26,88.26,88.26,88.26,1000000.0
2009-12-04 00:23:00,88.26,88.26,88.255,88.255,11400000.0
2009-12-04 00:24:00,88.25,88.26,88.245,88.245,49900000.0
2009-12-04 00:25:00,88.245,88.255,88.23,88.23,38600000.0
2009-12-04 00:26:00,88.284,88.292,88.277,88.279,45100000.0
2009-12-04 00:27:00,88.23,88.27,88.23,88.26,45100000.0
2009-12-04 00:28:00,88.265,88.28,88.265,88.27,27600000.0
2009-12-04 00:29:00,88.27,88.325,88.27,88.325,56300000.0
2009-12-04 00:30:00,88.325,88.325,88.27,88.3,123100000.0
2009-12-04 00:31:00,88.3,88.325,88.3,88.325,35000000.0
2009-12-04 00:32:00,88.325,88.325,88.315,88.32,35800000.0
2009-12-04 00:33:00,88.32,88.325,88.32,88.32,72800000.0
2009-12-04 00:34:00,88.32,88.325,88.315,88.32,19200000.0
2009-12-04 00:35:00,88.315,88.33,88.315,88.33,32400000.0
2009-12-04 00:36:00,88.33,88.355,88.33,88.355,43900000.0
2009-12-04 00:37:00,88.355,88.375,88.355,88.375,83400000.0
2009-12-04 00:38:00,88.375,88.375,88.36,88.36,80900000.0
2009-12-04 00:39:00,88.36,88.365,88.355,88.36,90200000.0
2009-12-04 00:40:00,88.36,88.36,88.36,88.36,27200000.0
2009-12-04 00:41:00,88.36,88.36,88.36,88.36,4800000.0
2009-12-04 00:42:00,88.36,88.36,88.345,88.35,38200000.0
2009-12-04 00:43:00,88.345,88.345,88.34,88.34,38800000.0
2009-12-04 00:44:00,88.345,88.375,88.345,88.37,152500000.0
2009-12-04 00:45:00,88.37,88.38,88.355,88.355,38300000.0
2009-12-04 00:46:00,88.36,88.4,88.36,88.4,196000000.0
2009-12-04 00:47:00,88.395,88.405,88.385,88.385,64000000.0
2009-12-04 00:48:00,88.385,88.39,88.385,88.39,26500000.0
2009-12-04 00:49:00,88.395,88.405,88.395,88.4,35000000.0
2009-12-04 00:50:00,88.4,88.405,88.4,88.4,62400000.0
2009-12-04 00:51:00,88.4,88.41,88.4,88.405,19800000.0
2009-12-04 00:52:00,88.41,88.415,88.4,88.405,50900000.0
2009-12-04 00:53:00,88.405,88.415,88.39,88.4,94100000.0
2009-12-04 00:54:00,88.4,88.4,88.375,88.375,97100000.0
2009-12-04 00:55:00,88.375,88.395,88.375,88.385,41000000.0
2009-12-04 00:56:00,88.385,88.39,88.375,88.375,26600000.0
2009-12-04 00:57:00,88.385,88.385,88.375,88.385,46700000.0
2009-12-04 00:58:00,88.385,88.395,88.385,88.39,50700000.0
2009-12-04 00:59:00,88.39,88.39,88.38,88.385,160700000.0
2009-12-04 01:00:00,88.385,88.385,88.34,88.355,848400003.0
2009-12-04 01:01:00,88.355,88.36,88.345,88.35,97600000.0
2009-12-04 01:02:00,88.35,88.35,88.31,88.315,176300000.0
2009-12-04 01:03:00,88.31,88.315,88.305,88.305,109800000.0
2009-12-04 01:04:00,88.305,88.305,88.305,88.305,19400000.0
2009-12-04 01:05:00,88.305,88.305,88.3,88.305,65500000.0
2009-12-04 01:06:00,88.305,88.305,88.305,88.305,84300000.0
2009-12-04 01:07:00,88.305,88.305,88.3,88.3,114000000.0
2009-12-04 01:08:00,88.3,88.305,88.3,88.3,29400000.0
2009-12-04 01:09:00,88.3,88.31,88.295,88.295,25700000.0
2009-12-04 01:10:00,88.3,88.3,88.28,88.29,225000000.0
2009-12-04 01:11:00,88.28,88.31,88.28,88.31,101800000.0
2009-12-04 01:12:00,88.31,88.315,88.305,88.315,129100000.0
2009-12-04 01:13:00,88.315,88.34,88.315,88.33,153600000.0
2009-12-04 01:14:00,88.325,88.335,88.325,88.335,438099999.0
2009-12-04 01:15:00,88.335,88.335,88.32,88.325,139900000.0
2009-12-04 01:16:00,88.325,88.33,88.32,88.32,96900000.0
2009-12-04 01:17:00,88.325,88.33,88.325,88.325,12000000.0
2009-12-04 01:18:00,88.325,88.335,88.32,88.325,85700000.0
2009-12-04 01:19:00,88.325,88.325,88.315,88.315,98400000.0
2009-12-04 01:20:00,88.315,88.32,88.315,88.32,156500000.0
2009-12-04 01:21:00,88.32,88.32,88.315,88.32,32900000.0
2009-12-04 01:22:00,88.315,88.315,88.315,88.315,14600000.0
2009-12-04 01:23:00,88.315,88.32,88.305,88.31,333400000.0
2009-12-04 01:24:00,88.3,88.3,88.28,88.28,101600000.0
2009-12-04 01:25:00,88.28,88.285,88.27,88.285,255400000.0
2009-12-04 01:26:00,88.285,88.295,88.28,88.28,229400001.0
2009-12-04 01:27:00,88.28,88.28,88.25,88.265,434699998.0
2009-12-04 01:28:00,88.265,88.265,88.26,88.265,52100000.0
2009-12-04 01:29:00,88.265,88.265,88.255,88.26,144800000.0
2009-12-04 01:30:00,88.26,88.28,88.26,88.28,154900000.0
2009-12-04 01:31:00,88.28,88.32,88.28,88.32,402000000.0
2009-12-04 01:32:00,88.315,88.315,88.28,88.28,234800000.0
2009-12-04 01:33:00,88.285,88.285,88.28,88.28,220700000.0
2009-12-04 01:34:00,88.28,88.28,88.28,88.28,43200000.0
2009-12-04 01:35:00,88.28,88.28,88.28,88.28,43600000.0
2009-12-04 01:36:00,88.28,88.28,88.26,88.26,127500000.0
2009-12-04 01:37:00,88.26,88.265,88.255,88.26,164300000.0
2009-12-04 01:38:00,88.26,88.26,88.225,88.245,443100002.0
2009-12-04 01:39:00,88.245,88.245,88.245,88.245,171700000.0
2009-12-04 01:40:00,88.245,88.25,88.24,88.245,220400000.0
2009-12-04 01:41:00,88.245,88.245,88.235,88.24,257000002.0
2009-12-04 01:42:00,88.24,88.24,88.235,88.235,95800000.0
2009-12-04 01:43:00,88.235,88.24,88.23,88.24,400200001.0
2009-12-04 01:44:00,88.24,88.25,88.24,88.245,197000000.0
2009-12-04 01:45:00,88.25,88.265,88.25,88.255,514600000.0
2009-12-04 01:46:00,88.255,88.265,88.255,88.26,461500000.0
2009-12-04 01:47:00,88.265,88.265,88.26,88.26,273800001.0
2009-12-04 01:48:00,88.26,88.26,88.255,88.26,198200001.0
2009-12-04 01:49:00,88.255,88.265,88.255,88.265,264700001.0
2009-12-04 01:50:00,88.26,88.265,88.255,88.255,284800001.0
2009-12-04 01:51:00,88.255,88.26,88.255,88.255,234400000.0
2009-12-04 01:52:00,88.255,88.255,88.25,88.25,127799999.0
2009-12-04 01:53:00,88.25,88.25,88.25,88.25,40500000.0
2009-12-04 01:54:00,88.25,88.25,88.235,88.235,50200000.0
2009-12-04 01:55:00,88.235,88.25,88.23,88.25,223700001.0
2009-12-04 01:56:00,88.25,88.265,88.245,88.255,470300001.0
2009-12-04 01:57:00,88.255,88.27,88.25,88.265,324399999.0
2009-12-04 01:58:00,88.265,88.275,88.25,88.255,440600004.0
2009-12-04 01:59:00,88.255,88.29,88.255,88.265,254400001.0
2009-12-04 02:00:00,88.27,88.29,88.245,88.28,677999998.0
2009-12-04 02:01:00,88.28,88.3,88.27,88.3,652300003.0
2009-12-04 02:02:00,88.295,88.3,88.285,88.285,192000000.0
2009-12-04 02:03:00,88.285,88.285,88.28,88.28,161600000.0
2009-12-04 02:04:00,88.28,88.28,88.265,88.275,383100005.0
2009-12-04 02:05:00,88.275,88.28,88.26,88.26,396099999.0
2009-12-04 02:06:00,88.26,88.27,88.255,88.26,220400000.0
2009-12-04 02:07:00,88.26,88.26,88.24,88.24,213400002.0
2009-12-04 02:08:00,88.24,88.245,88.235,88.245,143300000.0
2009-12-04 02:09:00,88.245,88.25,88.245,88.25,39100000.0
2009-12-04 02:10:00,88.25,88.25,88.245,88.245,101700000.0
2009-12-04 02:11:00,88.245,88.245,88.24,88.245,59300000.0
2009-12-04 02:12:00,88.245,88.245,88.24,88.245,66499999.0
2009-12-04 02:13:00,88.24,88.245,88.235,88.24,134500000.0
2009-12-04 02:14:00,88.24,88.24,88.19,88.19,390400001.0
2009-12-04 02:15:00,88.19,88.19,88.155,88.16,194800000.0
2009-12-04 02:16:00,88.16,88.165,88.125,88.125,666100000.0
2009-12-04 02:17:00,88.13,88.145,88.12,88.145,398000000.0
2009-12-04 02:18:00,88.145,88.145,88.125,88.125,511000004.0
2009-12-04 02:19:00,88.125,88.135,88.075,88.075,249000000.0
2009-12-04 02:20:00,88.075,88.08,88.06,88.06,448700002.0
2009-12-04 02:21:00,88.065,88.08,88.03,88.03,691200000.0
2009-12-04 02:22:00,88.03,88.035,88.02,88.03,416400000.0
2009-12-04 02:23:00,88.03,88.08,88.025,88.08,580400003.0
2009-12-04 02:24:00,88.075,88.09,88.06,88.065,777499999.0
2009-12-04 02:25:00,88.065,88.065,88.02,88.035,746899999.0
2009-12-04 02:26:00,88.035,88.065,88.03,88.065,366600002.0
2009-12-04 02:27:00,88.065,88.09,88.06,88.09,473800000.0
2009-12-04 02:28:00,88.09,88.115,88.085,88.11,177700000.0
2009-12-04 02:29:00,88.11,88.13,88.11,88.13,219800002.0
2009-12-04 02:30:00,88.13,88.135,88.125,88.125,73000000.0
2009-12-04 02:31:00,88.125,88.125,88.04,88.065,836899998.0
2009-12-04 02:32:00,88.065,88.08,88.065,88.065,603500007.0
2009-12-04 02:33:00,88.065,88.065,88.005,88.03,525999999.0
2009-12-04 02:34:00,88.03,88.035,88.02,88.03,119300001.0
2009-12-04 02:35:00,88.035,88.06,88.035,88.035,362500000.0
2009-12-04 02:36:00,88.035,88.035,87.99,88.005,370200000.0
2009-12-04 02:37:00,88.005,88.035,88.005,88.03,466799996.0
2009-12-04 02:38:00,88.035,88.035,88.025,88.03,358000005.0
2009-12-04 02:39:00,88.03,88.055,88.03,88.05,804300000.0
2009-12-04 02:40:00,88.05,88.055,88.05,88.05,156500000.0
2009-12-04 02:41:00,88.05,88.065,88.045,88.055,332899999.0
2009-12-04 02:42:00,88.055,88.055,88.035,88.035,299599999.0
2009-12-04 02:43:00,88.035,88.05,88.035,88.05,254899999.0
2009-12-04 02:44:00,88.05,88.05,88.05,88.05,108800000.0
2009-12-04 02:45:00,88.05,88.05,88.03,88.035,404200000.0
2009-12-04 02:46:00,88.035,88.05,88.035,88.045,525400000.0
2009-12-04 02:47:00,88.045,88.055,88.04,88.05,524500000.0
2009-12-04 02:48:00,88.05,88.05,88.035,88.035,295100000.0
2009-12-04 02:49:00,88.035,88.04,88.03,88.035,310400000.0
2009-12-04 02:50:00,88.035,88.045,88.035,88.035,253800000.0
2009-12-04 02:51:00,88.03,88.045,88.03,88.04,450699999.0
2009-12-04 02:52:00,88.04,88.04,88.03,88.035,329700000.0
2009-12-04 02:53:00,88.035,88.075,88.035,88.075,864199996.0
2009-12-04 02:54:00,88.08,88.11,88.075,88.095,679300001.0
2009-12-04 02:55:00,88.105,88.105,88.07,88.075,944100000.0
2009-12-04 02:56:00,88.075,88.085,88.07,88.08,550000002.0
2009-12-04 02:57:00,88.08,88.08,88.07,88.08,622899997.0
2009-12-04 02:58:00,88.08,88.095,88.07,88.075,476599999.0
2009-12-04 02:59:00,88.075,88.08,88.07,88.075,590200000.0
2009-12-04 03:00:00,88.075,88.08,88.075,88.075,629900000.0
2009-12-04 03:01:00,88.075,88.08,88.065,88.07,522300000.0
2009-12-04 03:02:00,88.07,88.1,88.07,88.09,356700000.0
2009-12-04 03:03:00,88.09,88.14,88.085,88.14,629599997.0
2009-12-04 03:04:00,88.14,88.145,88.125,88.125,326100001.0
2009-12-04 03:05:00,88.125,88.125,88.105,88.115,256700000.0
2009-12-04 03:06:00,88.11,88.11,88.105,88.105,216000004.0
2009-12-04 03:07:00,88.115,88.14,88.115,88.135,514300001.0
2009-12-04 03:08:00,88.135,88.165,88.135,88.15,807299999.0
2009-12-04 03:09:00,88.15,88.155,88.145,88.15,423900000.0
2009-12-04 03:10:00,88.15,88.175,88.145,88.16,451800000.0
2009-12-04 03:11:00,88.165,88.18,88.15,88.15,334600001.0
2009-12-04 03:12:00,88.155,88.155,88.145,88.145,377600003.0
2009-12-04 03:13:00,88.145,88.145,88.135,88.135,137700000.0
2009-12-04 03:14:00,88.135,88.135,88.125,88.125,233400003.0
2009-12-04 03:15:00,88.125,88.125,88.115,88.12,195900000.0
2009-12-04 03:16:00,88.12,88.12,88.12,88.12,116200000.0
2009-12-04 03:17:00,88.12,88.125,88.105,88.11,646199997.0
2009-12-04 03:18:00,88.11,88.13,88.105,88.125,357299996.0
2009-12-04 03:19:00,88.12,88.16,88.12,88.16,484200002.0
2009-12-04 03:20:00,88.16,88.19,88.16,88.18,285100000.0
2009-12-04 03:21:00,88.175,88.19,88.175,88.185,161700000.0
2009-12-04 03:22:00,88.19,88.21,88.185,88.205,251900001.0
2009-12-04 03:23:00,88.205,88.205,88.18,88.19,206700000.0
2009-12-04 03:24:00,88.19,88.205,88.19,88.205,307700000.0
2009-12-04 03:25:00,88.205,88.24,88.205,88.225,532400000.0
2009-12-04 03:26:00,88.225,88.24,88.225,88.235,473500000.0
2009-12-04 03:27:00,88.23,88.23,88.18,88.18,559300001.0
2009-12-04 03:28:00,88.18,88.185,88.165,88.17,991500000.0
2009-12-04 03:29:00,88.165,88.165,88.155,88.16,364500002.0
2009-12-04 03:30:00,88.16,88.175,88.155,88.17,399400000.0
2009-12-04 03:31:00,88.165,88.225,88.165,88.205,701399997.0
2009-12-04 03:32:00,88.205,88.215,88.205,88.21,283300000.0
2009-12-04 03:33:00,88.21,88.28,88.21,88.26,834900000.0
2009-12-04 03:34:00,88.26,88.27,88.255,88.27,354500000.0
2009-12-04 03:35:00,88.27,88.305,88.27,88.305,628400001.0
2009-12-04 03:36:00,88.305,88.36,88.305,88.35,535000000.0
2009-12-04 03:37:00,88.355,88.365,88.315,88.315,769599997.0
2009-12-04 03:38:00,88.315,88.315,88.275,88.3,677400000.0
2009-12-04 03:39:00,88.3,88.335,88.28,88.28,768400002.0
2009-12-04 03:40:00,88.28,88.305,88.28,88.3,412500000.0
2009-12-04 03:41:00,88.3,88.305,88.295,88.3,462200001.0
2009-12-04 03:42:00,88.295,88.3,88.29,88.3,151800000.0
2009-12-04 03:43:00,88.295,88.305,88.285,88.3,453700000.0
2009-12-04 03:44:00,88.3,88.305,88.3,88.3,164900000.0
2009-12-04 03:45:00,88.3,88.325,88.3,88.32,220500000.0
2009-12-04 03:46:00,88.32,88.32,88.3,88.315,164500000.0
2009-12-04 03:47:00,88.31,88.315,88.31,88.31,132000000.0
2009-12-04 03:48:00,88.31,88.32,88.31,88.31,122100000.0
2009-12-04 03:49:00,88.31,88.31,88.27,88.275,537100000.0
2009-12-04 03:50:00,88.27,88.27,88.26,88.27,242999997.0
2009-12-04 03:51:00,88.265,88.265,88.255,88.255,372299998.0
2009-12-04 03:52:00,88.26,88.26,88.23,88.23,378100000.0
2009-12-04 03:53:00,88.23,88.26,88.23,88.26,143800000.0
2009-12-04 03:54:00,88.26,88.26,88.24,88.24,179100000.0
2009-12-04 03:55:00,88.24,88.245,88.235,88.245,160100000.0
2009-12-04 03:56:00,88.245,88.265,88.245,88.25,228000000.0
2009-12-04 03:57:00,88.25,88.255,88.245,88.255,208500000.0
2009-12-04 03:58:00,88.255,88.255,88.235,88.24,387200001.0
2009-12-04 03:59:00,88.24,88.24,88.235,88.235,240800001.0
2009-12-04 04:00:00,88.235,88.24,88.19,88.19,691700001.0
2009-12-04 04:01:00,88.19,88.21,88.18,88.185,425200001.0
2009-12-04 04:02:00,88.185,88.19,88.185,88.19,376600000.0
2009-12-04 04:03:00,88.19,88.195,88.19,88.195,180399999.0
2009-12-04 04:04:00,88.19,88.21,88.19,88.21,226100000.0
2009-12-04 04:05:00,88.21,88.22,88.21,88.21,441600001.0
2009-12-04 04:06:00,88.21,88.215,88.2,88.205,376100000.0
2009-12-04 04:07:00,88.205,88.215,88.2,88.21,237700000.0
2009-12-04 04:08:00,88.21,88.23,88.21,88.225,330500000.0
2009-12-04 04:09:00,88.23,88.23,88.215,88.23,316100000.0
2009-12-04 04:10:00,88.235,88.235,88.235,88.235,35200000.0
2009-12-04 04:11:00,88.235,88.235,88.235,88.235,62400000.0
2009-12-04 04:12:00,88.235,88.235,88.215,88.22,238500000.0
2009-12-04 04:13:00,88.22,88.22,88.21,88.21,311600000.0
2009-12-04 04:14:00,88.21,88.21,88.195,88.2,270300000.0
2009-12-04 04:15:00,88.2,88.21,88.195,88.2,211500000.0
2009-12-04 04:16:00,88.2,88.2,88.195,88.2,76800000.0
2009-12-04 04:17:00,88.2,88.2,88.185,88.195,295100001.0
2009-12-04 04:18:00,88.195,88.205,88.195,88.2,288100000.0
2009-12-04 04:19:00,88.2,88.22,88.2,88.22,736400007.0
2009-12-04 04:20:00,88.22,88.23,88.215,88.23,123099999.0
2009-12-04 04:21:00,88.23,88.23,88.22,88.225,122900000.0
2009-12-04 04:22:00,88.23,88.235,88.225,88.23,141200000.0
2009-12-04 04:23:00,88.235,88.24,88.23,88.23,125400000.0
2009-12-04 04:24:00,88.23,88.24,88.23,88.235,189600000.0
2009-12-04 04:25:00,88.24,88.25,88.24,88.245,143099999.0
2009-12-04 04:26:00,88.245,88.245,88.23,88.235,127100000.0
2009-12-04 04:27:00,88.235,88.245,88.235,88.235,260500000.0
2009-12-04 04:28:00,88.235,88.24,88.235,88.24,85400000.0
2009-12-04 04:29:00,88.24,88.25,88.235,88.235,291100000.0
2009-12-04 04:30:00,88.235,88.235,88.215,88.22,216700000.0
2009-12-04 04:31:00,88.22,88.225,88.22,88.22,304500000.0
2009-12-04 04:32:00,88.215,88.22,88.2,88.21,290399999.0
2009-12-04 04:33:00,88.21,88.22,88.21,88.21,266100000.0
2009-12-04 04:34:00,88.21,88.21,88.2,88.2,266700000.0
2009-12-04 04:35:00,88.2,88.205,88.2,88.205,89500000.0
2009-12-04 04:36:00,88.205,88.21,88.205,88.205,535600000.0
2009-12-04 04:37:00,88.205,88.23,88.205,88.23,383000000.0
2009-12-04 04:38:00,88.225,88.23,88.22,88.225,432900005.0
2009-12-04 04:39:00,88.225,88.24,88.22,88.24,622199998.0
2009-12-04 04:40:00,88.245,88.245,88.235,88.235,50700000.0
2009-12-04 04:41:00,88.235,88.27,88.235,88.27,108300000.0
2009-12-04 04:42:00,88.265,88.275,88.26,88.27,128300000.0
2009-12-04 04:43:00,88.27,88.275,88.26,88.265,212400000.0
2009-12-04 04:44:00,88.26,88.26,88.25,88.26,194600000.0
2009-12-04 04:45:00,88.26,88.26,88.255,88.26,100400000.0
2009-12-04 04:46:00,88.255,88.27,88.255,88.265,302300000.0
2009-12-04 04:47:00,88.265,88.27,88.26,88.265,193500000.0
2009-12-04 04:48:00,88.265,88.27,88.26,88.27,166800000.0
2009-12-04 04:49:00,88.265,88.275,88.265,88.275,218899999.0
2009-12-04 04:50:00,88.275,88.28,88.27,88.275,227900002.0
2009-12-04 04:51:00,88.275,88.28,88.27,88.28,241599999.0
2009-12-04 04:52:00,88.28,88.28,88.28,88.28,9200000.0
2009-12-04 04:53:00,88.28,88.28,88.27,88.27,126400000.0
2009-12-04 04:54:00,88.27,88.275,88.27,88.275,112999999.0
2009-12-04 04:55:00,88.275,88.275,88.27,88.27,285000000.0
2009-12-04 04:56:00,88.27,88.27,88.27,88.27,47700000.0
2009-12-04 04:57:00,88.27,88.27,88.265,88.27,22200000.0
2009-12-04 04:58:00,88.27,88.27,88.27,88.27,11500000.0
2009-12-04 04:59:00,88.27,88.27,88.265,88.265,62500000.0
2009-12-04 05:00:00,88.27,88.27,88.26,88.26,74900001.0
2009-12-04 05:01:00,88.26,88.26,88.255,88.26,112200000.0
2009-12-04 05:02:00,88.255,88.255,88.255,88.255,38400000.0
2009-12-04 05:03:00,88.255,88.255,88.25,88.255,209000000.0
2009-12-04 05:04:00,88.25,88.255,88.245,88.25,227100000.0
2009-12-04 05:05:00,88.25,88.25,88.235,88.235,131299999.0
2009-12-04 05:06:00,88.24,88.245,88.24,88.24,284100000.0
2009-12-04 05:07:00,88.24,88.25,88.24,88.245,396700000.0
2009-12-04 05:08:00,88.245,88.25,88.24,88.24,156300000.0
2009-12-04 05:09:00,88.24,88.245,88.24,88.245,113700000.0
2009-12-04 05:10:00,88.245,88.25,88.23,88.24,297000001.0
2009-12-04 05:11:00,88.24,88.25,88.235,88.24,180000000.0
2009-12-04 05:12:00,88.24,88.245,88.24,88.24,149300000.0
2009-12-04 05:13:00,88.24,88.24,88.235,88.235,114900000.0
2009-12-04 05:14:00,88.235,88.24,88.225,88.23,188700000.0
2009-12-04 05:15:00,88.23,88.235,88.23,88.23,270400000.0
2009-12-04 05:16:00,88.23,88.24,88.23,88.235,313300000.0
2009-12-04 05:17:00,88.235,88.235,88.235,88.235,56700000.0
2009-12-04 05:18:00,88.235,88.25,88.235,88.24,308900000.0
2009-12-04 05:19:00,88.235,88.24,88.225,88.225,462100000.0
2009-12-04 05:20:00,88.225,88.23,88.225,88.225,176999999.0
2009-12-04 05:21:00,88.225,88.225,88.215,88.22,110300000.0
2009-12-04 05:22:00,88.22,88.23,88.22,88.225,122400000.0
2009-12-04 05:23:00,88.23,88.23,88.225,88.225,69900000.0
2009-12-04 05:24:00,88.23,88.23,88.225,88.225,87500000.0
2009-12-04 05:25:00,88.225,88.23,88.22,88.22,163500000.0
2009-12-04 05:26:00,88.22,88.225,88.22,88.22,89400000.0
2009-12-04 05:27:00,88.22,88.23,88.22,88.225,78500000.0
2009-12-04 05:28:00,88.225,88.23,88.22,88.22,167400000.0
2009-12-04 05:29:00,88.22,88.22,88.21,88.21,129300000.0
2009-12-04 05:30:00,88.21,88.215,88.21,88.215,111200000.0
2009-12-04 05:31:00,88.21,88.22,88.21,88.22,210200000.0
2009-12-04 05:32:00,88.215,88.215,88.21,88.21,88400000.0
2009-12-04 05:33:00,88.21,88.215,88.21,88.21,20100000.0
2009-12-04 05:34:00,88.21,88.22,88.21,88.22,32100000.0
2009-12-04 05:35:00,88.215,88.22,88.215,88.22,78300000.0
2009-12-04 05:36:00,88.215,88.215,88.215,88.215,7900000.0
2009-12-04 05:37:00,88.215,88.22,88.215,88.22,211000002.0
2009-12-04 05:38:00,88.22,88.22,88.215,88.215,221900003.0
2009-12-04 05:39:00,88.215,88.22,88.215,88.22,89700000.0
2009-12-04 05:40:00,88.22,88.225,88.22,88.22,106000000.0
2009-12-04 05:41:00,88.22,88.22,88.21,88.21,90599999.0
2009-12-04 05:42:00,88.21,88.215,88.21,88.215,36000000.0
2009-12-04 05:43:00,88.215,88.215,88.21,88.21,112200000.0
2009-12-04 05:44:00,88.21,88.215,88.21,88.21,102400000.0
2009-12-04 05:45:00,88.205,88.21,88.205,88.21,64600000.0
2009-12-04 05:46:00,88.21,88.21,88.205,88.205,68100000.0
2009-12-04 05:47:00,88.205,88.215,88.205,88.215,87500000.0
2009-12-04 05:48:00,88.21,88.215,88.205,88.205,331999999.0
2009-12-04 05:49:00,88.205,88.21,88.205,88.21,88600001.0
2009-12-04 05:50:00,88.205,88.205,88.2,88.205,133800001.0
2009-12-04 05:51:00,88.205,88.205,88.2,88.2,24800000.0
2009-12-04 05:52:00,88.2,88.205,88.2,88.2,75700000.0
2009-12-04 05:53:00,88.2,88.205,88.2,88.205,102500000.0
2009-12-04 05:54:00,88.205,88.205,88.2,88.205,50800000.0
2009-12-04 05:55:00,88.205,88.205,88.19,88.19,84100000.0
2009-12-04 05:56:00,88.19,88.2,88.19,88.195,138700000.0
2009-12-04 05:57:00,88.195,88.2,88.19,88.2,238500000.0
2009-12-04 05:58:00,88.2,88.2,88.2,88.2,119800000.0
2009-12-04 05:59:00,88.195,88.205,88.195,88.2,313000000.0
2009-12-04 06:00:00,88.2,88.205,88.2,88.2,156900000.0
2009-12-04 06:01:00,88.205,88.205,88.19,88.2,210099999.0
2009-12-04 06:02:00,88.2,88.2,88.2,88.2,138400000.0
2009-12-04 06:03:00,88.2,88.2,88.195,88.2,170600000.0
2009-12-04 06:04:00,88.195,88.2,88.195,88.2,82600000.0
2009-12-04 06:05:00,88.2,88.205,88.2,88.2,66700000.0
2009-12-04 06:06:00,88.205,88.205,88.2,88.2,98100000.0
2009-12-04 06:07:00,88.195,88.2,88.19,88.19,68600000.0
2009-12-04 06:08:00,88.19,88.195,88.135,88.135,712100001.0
2009-12-04 06:09:00,88.135,88.14,88.12,88.125,450100001.0
2009-12-04 06:10:00,88.125,88.135,88.125,88.13,170100000.0
2009-12-04 06:11:00,88.125,88.125,88.095,88.1,742800000.0
2009-12-04 06:12:00,88.1,88.13,88.1,88.115,390700001.0
2009-12-04 06:13:00,88.115,88.115,88.105,88.105,249200000.0
2009-12-04 06:14:00,88.105,88.11,88.09,88.11,198000000.0
2009-12-04 06:15:00,88.11,88.11,88.095,88.105,191600000.0
2009-12-04 06:16:00,88.1,88.11,88.1,88.105,118500000.0
2009-12-04 06:17:00,88.1,88.11,88.1,88.105,71900000.0
2009-12-04 06:18:00,88.1,88.105,88.095,88.095,111900000.0
2009-12-04 06:19:00,88.095,88.1,88.08,88.08,381000000.0
2009-12-04 06:20:00,88.08,88.08,88.035,88.075,651899996.0
2009-12-04 06:21:00,88.08,88.09,88.08,88.09,125000000.0
2009-12-04 06:22:00,88.09,88.105,88.085,88.09,539200000.0
2009-12-04 06:23:00,88.09,88.09,88.06,88.09,513100000.0
2009-12-04 06:24:00,88.09,88.095,88.065,88.07,395000000.0
2009-12-04 06:25:00,88.07,88.08,88.065,88.07,283899999.0
2009-12-04 06:26:00,88.07,88.07,88.065,88.07,86200001.0
2009-12-04 06:27:00,88.08,88.1,88.075,88.1,348700000.0
2009-12-04 06:28:00,88.095,88.095,88.065,88.08,210100000.0
2009-12-04 06:29:00,88.085,88.105,88.08,88.105,262100001.0
2009-12-04 06:30:00,88.105,88.13,88.105,88.125,770700000.0
2009-12-04 06:31:00,88.125,88.125,88.115,88.115,147400000.0
2009-12-04 06:32:00,88.115,88.115,88.08,88.08,330500000.0
2009-12-04 06:33:00,88.08,88.1,88.08,88.08,496400000.0
2009-12-04 06:34:00,88.09,88.09,88.065,88.07,205400000.0
2009-12-04 06:35:00,88.07,88.12,88.07,88.085,279200000.0
2009-12-04 06:36:00,88.08,88.08,88.065,88.065,242700000.0
2009-12-04 06:37:00,88.07,88.075,88.055,88.055,362500000.0
2009-12-04 06:38:00,88.055,88.075,88.055,88.065,408900000.0
2009-12-04 06:39:00,88.065,88.07,88.06,88.06,271400000.0
2009-12-04 06:40:00,88.06,88.07,88.06,88.065,332600000.0
2009-12-04 06:41:00,88.08,88.08,88.075,88.08,93700000.0
2009-12-04 06:42:00,88.08,88.08,88.08,88.08,77500000.0
2009-12-04 06:43:00,88.08,88.1,88.08,88.09,280800000.0
2009-12-04 06:44:00,88.085,88.1,88.085,88.095,426300000.0
2009-12-04 06:45:00,88.1,88.135,88.095,88.125,477600000.0
2009-12-04 06:46:00,88.12,88.125,88.115,88.115,298900000.0
2009-12-04 06:47:00,88.115,88.115,88.09,88.095,251600000.0
2009-12-04 06:48:00,88.095,88.105,88.095,88.105,42800000.0
2009-12-04 06:49:00,88.105,88.105,88.09,88.09,218600000.0
2009-12-04 06:50:00,88.09,88.09,88.08,88.085,325800000.0
2009-12-04 06:51:00,88.085,88.085,88.08,88.085,314199999.0
2009-12-04 06:52:00,88.085,88.085,88.085,88.085,61800000.0
2009-12-04 06:53:00,88.085,88.09,88.08,88.085,161600000.0
2009-12-04 06:54:00,88.085,88.085,88.08,88.085,192400000.0
2009-12-04 06:55:00,88.085,88.1,88.085,88.095,170000000.0
2009-12-04 06:56:00,88.095,88.115,88.09,88.115,286400002.0
2009-12-04 06:57:00,88.115,88.135,88.09,88.105,552900000.0
2009-12-04 06:58:00,88.105,88.12,88.105,88.12,226099999.0
2009-12-04 06:59:00,88.115,88.16,88.115,88.155,349100000.0
2009-12-04 07:00:00,88.16,88.175,88.16,88.175,964899995.0
2009-12-04 07:01:00,88.175,88.185,88.16,88.16,871499996.0
2009-12-04 07:02:00,88.16,88.17,88.14,88.17,309000000.0
2009-12-04 07:03:00,88.17,88.18,88.17,88.17,330600005.0
2009-12-04 07:04:00,88.17,88.17,88.15,88.155,552600002.0
2009-12-04 07:05:00,88.155,88.155,88.135,88.14,280600002.0
2009-12-04 07:06:00,88.14,88.15,88.14,88.14,248700003.0
2009-12-04 07:07:00,88.14,88.14,88.14,88.14,97100000.0
2009-12-04 07:08:00,88.14,88.145,88.135,88.14,373799999.0
2009-12-04 07:09:00,88.14,88.15,88.13,88.13,202100000.0
2009-12-04 07:10:00,88.13,88.13,88.13,88.13,118500000.0
2009-12-04 07:11:00,88.13,88.13,88.115,88.125,391399999.0
2009-12-04 07:12:00,88.125,88.14,88.125,88.13,239400000.0
2009-12-04 07:13:00,88.135,88.135,88.125,88.13,201200000.0
2009-12-04 07:14:00,88.125,88.13,88.125,88.125,82200000.0
2009-12-04 07:15:00,88.125,88.13,88.115,88.12,297699997.0
2009-12-04 07:16:00,88.115,88.115,88.11,88.11,62400000.0
2009-12-04 07:17:00,88.11,88.11,88.105,88.11,212499999.0
2009-12-04 07:18:00,88.11,88.11,88.11,88.11,188500002.0
2009-12-04 07:19:00,88.11,88.11,88.105,88.11,127099999.0
2009-12-04 07:20:00,88.105,88.12,88.105,88.12,147299998.0
2009-12-04 07:21:00,88.12,88.14,88.12,88.14,131200000.0
2009-12-04 07:22:00,88.14,88.14,88.12,88.125,413299998.0
2009-12-04 07:23:00,88.12,88.125,88.12,88.125,278700000.0
2009-12-04 07:24:00,88.125,88.13,88.12,88.13,110300000.0
2009-12-04 07:25:00,88.125,88.165,88.125,88.155,196900000.0
2009-12-04 07:26:00,88.145,88.16,88.145,88.15,447600000.0
2009-12-04 07:27:00,88.15,88.155,88.145,88.15,269800000.0
2009-12-04 07:28:00,88.15,88.17,88.135,88.16,585499998.0
2009-12-04 07:29:00,88.16,88.175,88.16,88.165,66300000.0
2009-12-04 07:30:00,88.16,88.16,88.155,88.155,112600001.0
2009-12-04 07:31:00,88.15,88.155,88.135,88.15,241900000.0
2009-12-04 07:32:00,88.145,88.16,88.145,88.15,285100000.0
2009-12-04 07:33:00,88.15,88.17,88.15,88.165,187300000.0
2009-12-04 07:34:00,88.165,88.205,88.16,88.185,802500003.0
2009-12-04 07:35:00,88.185,88.2,88.155,88.195,902300001.0
2009-12-04 07:36:00,88.195,88.195,88.17,88.18,774500002.0
2009-12-04 07:37:00,88.18,88.185,88.18,88.18,129600000.0
2009-12-04 07:38:00,88.185,88.185,88.175,88.18,246500000.0
2009-12-04 07:39:00,88.18,88.185,88.17,88.17,226099999.0
2009-12-04 07:40:00,88.17,88.17,88.15,88.155,572100000.0
2009-12-04 07:41:00,88.155,88.16,88.14,88.145,241900000.0
2009-12-04 07:42:00,88.15,88.155,88.13,88.155,212999999.0
2009-12-04 07:43:00,88.155,88.16,88.15,88.155,150499999.0
2009-12-04 07:44:00,88.155,88.155,88.155,88.155,71100000.0
2009-12-04 07:45:00,88.155,88.165,88.155,88.165,432399999.0
2009-12-04 07:46:00,88.165,88.17,88.16,88.17,214700000.0
2009-12-04 07:47:00,88.17,88.17,88.17,88.17,16000000.0
2009-12-04 07:48:00,88.17,88.175,88.17,88.175,93500000.0
2009-12-04 07:49:00,88.175,88.175,88.175,88.175,86400000.0
2009-12-04 07:50:00,88.175,88.195,88.175,88.185,153800001.0
2009-12-04 07:51:00,88.185,88.21,88.185,88.205,270200000.0
2009-12-04 07:52:00,88.205,88.205,88.2,88.2,76600000.0
2009-12-04 07:53:00,88.2,88.205,88.2,88.2,194900000.0
2009-12-04 07:54:00,88.2,88.2,88.18,88.18,384400000.0
2009-12-04 07:55:00,88.18,88.195,88.175,88.185,513100002.0
2009-12-04 07:56:00,88.18,88.205,88.18,88.18,395400000.0
2009-12-04 07:57:00,88.18,88.185,88.175,88.185,274800000.0
2009-12-04 07:58:00,88.18,88.19,88.18,88.19,310300001.0
2009-12-04 07:59:00,88.195,88.245,88.19,88.245,678900000.0
2009-12-04 08:00:00,88.245,88.25,88.23,88.24,545100002.0
2009-12-04 08:01:00,88.24,88.24,88.215,88.22,622900000.0
2009-12-04 08:02:00,88.22,88.235,88.22,88.23,360900000.0
2009-12-04 08:03:00,88.23,88.25,88.23,88.25,201000000.0
2009-12-04 08:04:00,88.245,88.25,88.235,88.24,360599998.0
2009-12-04 08:05:00,88.24,88.24,88.24,88.24,77200000.0
2009-12-04 08:06:00,88.24,88.25,88.235,88.24,623099997.0
2009-12-04 08:07:00,88.24,88.245,88.24,88.24,73000000.0
2009-12-04 08:08:00,88.24,88.25,88.235,88.24,242699997.0
2009-12-04 08:09:00,88.24,88.245,88.23,88.23,336500000.0
2009-12-04 08:10:00,88.23,88.24,88.23,88.24,386399999.0
2009-12-04 08:11:00,88.24,88.24,88.22,88.22,706599998.0
2009-12-04 08:12:00,88.22,88.22,88.185,88.2,651900000.0
2009-12-04 08:13:00,88.2,88.2,88.17,88.185,503400002.0
2009-12-04 08:14:00,88.185,88.195,88.185,88.185,244300002.0
2009-12-04 08:15:00,88.185,88.205,88.185,88.2,385700000.0
2009-12-04 08:16:00,88.205,88.21,88.2,88.205,113500000.0
2009-12-04 08:17:00,88.2,88.21,88.2,88.21,188700000.0
2009-12-04 08:18:00,88.21,88.215,88.21,88.21,226300000.0
2009-12-04 08:19:00,88.21,88.215,88.2,88.2,126100000.0
2009-12-04 08:20:00,88.2,88.205,88.18,88.2,616700001.0
2009-12-04 08:21:00,88.2,88.205,88.19,88.19,362799999.0
2009-12-04 08:22:00,88.19,88.2,88.185,88.19,562600001.0
2009-12-04 08:23:00,88.19,88.2,88.19,88.2,296899999.0
2009-12-04 08:24:00,88.2,88.21,88.2,88.21,186000000.0
2009-12-04 08:25:00,88.21,88.21,88.205,88.205,82100000.0
2009-12-04 08:26:00,88.2,88.2,88.175,88.19,336900000.0
2009-12-04 08:27:00,88.19,88.2,88.19,88.2,192400000.0
2009-12-04 08:28:00,88.2,88.2,88.185,88.2,384600000.0
2009-12-04 08:29:00,88.2,88.21,88.195,88.195,325300000.0
2009-12-04 08:30:00,88.2,88.21,88.19,88.2,539100000.0
2009-12-04 08:31:00,88.2,88.21,88.185,88.19,664800000.0
2009-12-04 08:32:00,88.2,88.2,88.18,88.18,280500000.0
2009-12-04 08:33:00,88.18,88.185,88.18,88.18,117200000.0
2009-12-04 08:34:00,88.18,88.18,88.17,88.17,108900000.0
2009-12-04 08:35:00,88.18,88.2,88.17,88.2,194500000.0
2009-12-04 08:36:00,88.2,88.21,88.195,88.21,181700000.0
2009-12-04 08:37:00,88.21,88.21,88.18,88.18,134900000.0
2009-12-04 08:38:00,88.18,88.18,88.17,88.18,103400000.0
2009-12-04 08:39:00,88.18,88.2,88.17,88.2,48500000.0
2009-12-04 08:40:00,88.2,88.21,88.195,88.205,201399999.0
2009-12-04 08:41:00,88.205,88.205,88.2,88.205,375500000.0
2009-12-04 08:42:00,88.205,88.205,88.2,88.205,203700000.0
2009-12-04 08:43:00,88.205,88.215,88.2,88.21,303599998.0
2009-12-04 08:44:00,88.21,88.215,88.21,88.215,85700000.0
2009-12-04 08:45:00,88.215,88.22,88.215,88.22,93200000.0
2009-12-04 08:46:00,88.22,88.22,88.215,88.22,94700000.0
2009-12-04 08:47:00,88.22,88.22,88.21,88.21,207799999.0
2009-12-04 08:48:00,88.21,88.21,88.2,88.2,316900000.0
2009-12-04 08:49:00,88.2,88.215,88.2,88.215,155300000.0
2009-12-04 08:50:00,88.21,88.22,88.21,88.22,142600000.0
2009-12-04 08:51:00,88.22,88.22,88.19,88.2,149300000.0
2009-12-04 08:52:00,88.2,88.21,88.2,88.2,48900000.0
2009-12-04 08:53:00,88.2,88.225,88.2,88.22,65500000.0
2009-12-04 08:54:00,88.22,88.23,88.21,88.21,180900000.0
2009-12-04 08:55:00,88.21,88.22,88.21,88.21,98100000.0
2009-12-04 08:56:00,88.21,88.22,88.21,88.215,211400000.0
2009-12-04 08:57:00,88.21,88.215,88.21,88.215,27800000.0
2009-12-04 08:58:00,88.215,88.22,88.215,88.215,301300000.0
2009-12-04 08:59:00,88.215,88.215,88.215,88.215,80200000.0
2009-12-04 09:00:00,88.215,88.3,88.215,88.3,318299999.0
2009-12-04 09:01:00,88.3,88.31,88.275,88.29,1087099998.0
2009-12-04 09:02:00,88.29,88.29,88.265,88.275,423200001.0
2009-12-04 09:03:00,88.275,88.28,88.27,88.28,197099999.0
2009-12-04 09:04:00,88.285,88.29,88.245,88.255,458100000.0
2009-12-04 09:05:00,88.26,88.26,88.245,88.25,445999999.0
2009-12-04 09:06:00,88.25,88.28,88.24,88.265,716300008.0
2009-12-04 09:07:00,88.27,88.27,88.215,88.22,930800000.0
2009-12-04 09:08:00,88.22,88.24,88.21,88.24,615499999.0
2009-12-04 09:09:00,88.24,88.24,88.215,88.22,156200000.0
2009-12-04 09:10:00,88.22,88.27,88.22,88.255,348649999.0
2009-12-04 09:11:00,88.25,88.25,88.225,88.225,364799999.0
2009-12-04 09:12:00,88.23,88.25,88.22,88.24,520300000.0
2009-12-04 09:13:00,88.24,88.25,88.24,88.245,284100000.0
2009-12-04 09:14:00,88.245,88.245,88.24,88.24,166700000.0
2009-12-04 09:15:00,88.24,88.25,88.23,88.24,577600000.0
2009-12-04 09:16:00,88.24,88.25,88.235,88.235,196600000.0
2009-12-04 09:17:00,88.235,88.24,88.23,88.23,250600003.0
2009-12-04 09:18:00,88.23,88.24,88.23,88.235,69100000.0
2009-12-04 09:19:00,88.235,88.235,88.2,88.205,679700003.0
2009-12-04 09:20:00,88.205,88.22,88.18,88.22,688100000.0
2009-12-04 09:21:00,88.22,88.22,88.205,88.205,505400000.0
2009-12-04 09:22:00,88.205,88.21,88.175,88.175,432600002.0
2009-12-04 09:23:00,88.17,88.2,88.17,88.195,367799998.0
2009-12-04 09:24:00,88.195,88.195,88.17,88.17,258700001.0
2009-12-04 09:25:00,88.17,88.18,88.16,88.18,543099999.0
2009-12-04 09:26:00,88.18,88.18,88.17,88.17,510099997.0
2009-12-04 09:27:00,88.17,88.175,88.16,88.165,340199998.0
2009-12-04 09:28:00,88.17,88.175,88.17,88.17,432099998.0
2009-12-04 09:29:00,88.17,88.17,88.145,88.17,781799998.0
2009-12-04 09:30:00,88.17,88.18,88.155,88.16,646700001.0
2009-12-04 09:31:00,88.155,88.16,88.155,88.155,397100005.0
2009-12-04 09:32:00,88.155,88.155,88.115,88.125,679700000.0
2009-12-04 09:33:00,88.125,88.145,88.125,88.14,1100099998.0
2009-12-04 09:34:00,88.14,88.155,88.135,88.135,826399997.0
2009-12-04 09:35:00,88.135,88.145,88.135,88.14,323399997.0
2009-12-04 09:36:00,88.14,88.155,88.135,88.15,470799996.0
2009-12-04 09:37:00,88.15,88.165,88.125,88.13,602999998.0
2009-12-04 09:38:00,88.13,88.15,88.12,88.12,762200003.0
2009-12-04 09:39:00,88.115,88.12,88.1,88.12,1350699998.0
2009-12-04 09:40:00,88.12,88.145,88.11,88.115,493299999.0
2009-12-04 09:41:00,88.115,88.125,88.11,88.11,1116999993.0
2009-12-04 09:42:00,88.105,88.14,88.105,88.135,1044900000.0
2009-12-04 09:43:00,88.135,88.14,88.115,88.12,365300000.0
2009-12-04 09:44:00,88.12,88.13,88.12,88.125,488099999.0
2009-12-04 09:45:00,88.125,88.13,88.12,88.12,238900000.0
2009-12-04 09:46:00,88.12,88.125,88.11,88.11,483500001.0
2009-12-04 09:47:00,88.11,88.12,88.11,88.115,645800000.0
2009-12-04 09:48:00,88.11,88.16,88.11,88.15,748199996.0
2009-12-04 09:49:00,88.15,88.15,88.105,88.105,960199997.0
2009-12-04 09:50:00,88.105,88.11,88.09,88.105,1174899996.0
2009-12-04 09:51:00,88.105,88.135,88.095,88.125,632799999.0
2009-12-04 09:52:00,88.125,88.15,88.125,88.14,999799999.0
2009-12-04 09:53:00,88.14,88.145,88.13,88.14,437699999.0
2009-12-04 09:54:00,88.14,88.15,88.13,88.13,638600003.0
2009-12-04 09:55:00,88.13,88.13,88.12,88.13,246400000.0
2009-12-04 09:56:00,88.13,88.13,88.13,88.13,92500000.0
2009-12-04 09:57:00,88.13,88.13,88.095,88.105,494999999.0
2009-12-04 09:58:00,88.1,88.105,88.07,88.08,980999998.0
2009-12-04 09:59:00,88.08,88.09,88.08,88.085,221100000.0
2009-12-04 10:00:00,88.085,88.085,88.07,88.07,499599997.0
2009-12-04 10:01:00,88.07,88.09,88.07,88.075,560500000.0
2009-12-04 10:02:00,88.075,88.11,88.075,88.095,1190600006.0
2009-12-04 10:03:00,88.1,88.1,88.08,88.08,895799998.0
2009-12-04 10:04:00,88.08,88.09,88.075,88.09,857700010.0
2009-12-04 10:05:00,88.09,88.11,88.075,88.105,1529199995.0
2009-12-04 10:06:00,88.1,88.12,88.1,88.105,1393099995.0
2009-12-04 10:07:00,88.1,88.105,88.095,88.1,831499997.0
2009-12-04 10:08:00,88.1,88.12,88.1,88.11,889300000.0
2009-12-04 10:09:00,88.105,88.105,88.09,88.1,723099998.0
2009-12-04 10:10:00,88.1,88.1,88.06,88.065,753499999.0
2009-12-04 10:11:00,88.065,88.07,88.05,88.06,762200004.0
2009-12-04 10:12:00,88.06,88.07,88.05,88.07,945100006.0
2009-12-04 10:13:00,88.07,88.1,88.07,88.095,829800000.0
2009-12-04 10:14:00,88.095,88.11,88.095,88.095,1523200002.0
2009-12-04 10:15:00,88.095,88.11,88.09,88.1,480000002.0
2009-12-04 10:16:00,88.1,88.1,88.09,88.095,977200001.0
2009-12-04 10:17:00,88.095,88.095,88.09,88.095,570400005.0
2009-12-04 10:18:00,88.095,88.095,88.09,88.09,593500000.0
2009-12-04 10:19:00,88.09,88.095,88.09,88.095,669499996.0
2009-12-04 10:20:00,88.095,88.1,88.09,88.095,587700002.0
2009-12-04 10:21:00,88.095,88.125,88.095,88.12,1086299999.0
2009-12-04 10:22:00,88.12,88.13,88.105,88.13,583800000.0
2009-12-04 10:23:00,88.13,88.135,88.125,88.135,606000000.0
2009-12-04 10:24:00,88.135,88.135,88.11,88.125,967899996.0
2009-12-04 10:25:00,88.125,88.13,88.11,88.13,1246600000.0
2009-12-04 10:26:00,88.13,88.14,88.13,88.135,493599999.0
2009-12-04 10:27:00,88.135,88.14,88.12,88.13,619000003.0
2009-12-04 10:28:00,88.13,88.135,88.13,88.13,189600000.0
2009-12-04 10:29:00,88.13,88.13,88.105,88.105,563799999.0
2009-12-04 10:30:00,88.105,88.105,88.095,88.1,681499996.0
2009-12-04 10:31:00,88.1,88.125,88.1,88.11,1126799999.0
2009-12-04 10:32:00,88.105,88.12,88.1,88.12,1171500000.0
2009-12-04 10:33:00,88.12,88.12,88.11,88.115,609999999.0
2009-12-04 10:34:00,88.115,88.12,88.115,88.115,652700003.0
2009-12-04 10:35:00,88.115,88.125,88.105,88.11,649599998.0
2009-12-04 10:36:00,88.115,88.115,88.1,88.1,261799996.0
2009-12-04 10:37:00,88.11,88.13,88.11,88.11,410799998.0
2009-12-04 10:38:00,88.115,88.125,88.105,88.11,1210200007.0
2009-12-04 10:39:00,88.11,88.115,88.11,88.11,942399997.0
2009-12-04 10:40:00,88.11,88.125,88.11,88.11,1035399998.0
2009-12-04 10:41:00,88.115,88.145,88.11,88.145,1170999997.0
2009-12-04 10:42:00,88.145,88.145,88.13,88.13,679600000.0
2009-12-04 10:43:00,88.13,88.14,88.12,88.135,614300002.0
2009-12-04 10:44:00,88.14,88.14,88.125,88.135,438699998.0
2009-12-04 10:45:00,88.135,88.14,88.135,88.135,654700002.0
2009-12-04 10:46:00,88.135,88.14,88.135,88.14,299600001.0
2009-12-04 10:47:00,88.14,88.145,88.12,88.12,722599999.0
2009-12-04 10:48:00,88.12,88.13,88.12,88.12,688899999.0
2009-12-04 10:49:00,88.12,88.125,88.11,88.12,695500001.0
2009-12-04 10:50:00,88.12,88.135,88.105,88.135,750300003.0
2009-12-04 10:51:00,88.135,88.135,88.12,88.135,733699986.0
2009-12-04 10:52:00,88.135,88.135,88.13,88.135,248199999.0
2009-12-04 10:53:00,88.135,88.15,88.135,88.14,268500000.0
2009-12-04 10:54:00,88.135,88.15,88.135,88.14,719500000.0
2009-12-04 10:55:00,88.14,88.14,88.12,88.125,881099993.0
2009-12-04 10:56:00,88.125,88.13,88.12,88.13,553199995.0
2009-12-04 10:57:00,88.125,88.125,88.11,88.12,622300001.0
2009-12-04 10:58:00,88.12,88.125,88.115,88.115,247999999.0
2009-12-04 10:59:00,88.115,88.115,88.1,88.11,561100001.0
2009-12-04 11:00:00,88.11,88.11,88.1,88.105,399399999.0
2009-12-04 11:01:00,88.105,88.11,88.1,88.1,811899994.0
2009-12-04 11:02:00,88.1,88.11,88.095,88.105,625399998.0
2009-12-04 11:03:00,88.105,88.12,88.1,88.11,850700000.0
2009-12-04 11:04:00,88.115,88.12,88.105,88.11,756400013.0
2009-12-04 11:05:00,88.11,88.125,88.1,88.12,1083300002.0
2009-12-04 11:06:00,88.115,88.12,88.11,88.11,436000001.0
2009-12-04 11:07:00,88.115,88.13,88.115,88.12,882099996.0
2009-12-04 11:08:00,88.12,88.125,88.12,88.12,321600004.0
2009-12-04 11:09:00,88.12,88.12,88.12,88.12,454999997.0
2009-12-04 11:10:00,88.12,88.12,88.11,88.115,796099995.0
2009-12-04 11:11:00,88.115,88.115,88.115,88.115,299900000.0
2009-12-04 11:12:00,88.115,88.13,88.11,88.13,435500002.0
2009-12-04 11:13:00,88.13,88.13,88.12,88.125,467300003.0
2009-12-04 11:14:00,88.125,88.155,88.125,88.15,345800000.0
2009-12-04 11:15:00,88.15,88.15,88.13,88.14,394400002.0
2009-12-04 11:16:00,88.14,88.16,88.14,88.14,472600000.0
2009-12-04 11:17:00,88.145,88.15,88.14,88.15,575599998.0
2009-12-04 11:18:00,88.15,88.16,88.135,88.14,524699998.0
2009-12-04 11:19:00,88.14,88.145,88.135,88.145,371500000.0
2009-12-04 11:20:00,88.145,88.155,88.14,88.155,506399997.0
2009-12-04 11:21:00,88.155,88.16,88.15,88.16,469799997.0
2009-12-04 11:22:00,88.16,88.165,88.155,88.16,262400000.0
2009-12-04 11:23:00,88.16,88.165,88.15,88.16,580299996.0
2009-12-04 11:24:00,88.16,88.17,88.155,88.155,382399998.0
2009-12-04 11:25:00,88.155,88.165,88.15,88.15,693799999.0
2009-12-04 11:26:00,88.15,88.155,88.15,88.15,309600000.0
2009-12-04 11:27:00,88.15,88.165,88.145,88.16,465999998.0
2009-12-04 11:28:00,88.16,88.16,88.15,88.15,628999993.0
2009-12-04 11:29:00,88.15,88.15,88.145,88.15,278800000.0
2009-12-04 11:30:00,88.15,88.15,88.145,88.15,661900000.0
2009-12-04 11:31:00,88.15,88.155,88.15,88.15,632500000.0
2009-12-04 11:32:00,88.15,88.15,88.14,88.14,669300001.0
2009-12-04 11:33:00,88.14,88.15,88.14,88.14,697699998.0
2009-12-04 11:34:00,88.14,88.15,88.135,88.145,668499995.0
2009-12-04 11:35:00,88.15,88.185,88.15,88.16,899200000.0
2009-12-04 11:36:00,88.16,88.16,88.155,88.16,198500000.0
2009-12-04 11:37:00,88.155,88.16,88.15,88.16,574500000.0
2009-12-04 11:38:00,88.16,88.16,88.14,88.14,755699997.0
2009-12-04 11:39:00,88.14,88.15,88.135,88.14,837199999.0
2009-12-04 11:40:00,88.14,88.15,88.14,88.14,330599999.0
2009-12-04 11:41:00,88.14,88.16,88.14,88.14,517399999.0
2009-12-04 11:42:00,88.14,88.15,88.14,88.15,414800000.0
2009-12-04 11:43:00,88.145,88.15,88.14,88.14,307400004.0
2009-12-04 11:44:00,88.14,88.15,88.14,88.14,570600000.0
2009-12-04 11:45:00,88.14,88.14,88.12,88.125,608399999.0
2009-12-04 11:46:00,88.125,88.13,88.125,88.125,439600001.0
2009-12-04 11:47:00,88.125,88.13,88.125,88.13,427700001.0
2009-12-04 11:48:00,88.13,88.13,88.115,88.13,633999998.0
2009-12-04 11:49:00,88.13,88.13,88.12,88.13,612499999.0
2009-12-04 11:50:00,88.13,88.135,88.13,88.13,346099998.0
2009-12-04 11:51:00,88.13,88.13,88.12,88.12,286800001.0
2009-12-04 11:52:00,88.13,88.14,88.125,88.13,425699998.0
2009-12-04 11:53:00,88.13,88.17,88.125,88.165,931200002.0
2009-12-04 11:54:00,88.165,88.165,88.145,88.145,182400000.0
2009-12-04 11:55:00,88.145,88.16,88.145,88.16,389700001.0
2009-12-04 11:56:00,88.16,88.175,88.16,88.175,316899996.0
2009-12-04 11:57:00,88.175,88.18,88.165,88.18,369299997.0
2009-12-04 11:58:00,88.18,88.19,88.165,88.185,496000001.0
2009-12-04 11:59:00,88.185,88.185,88.18,88.18,221300000.0
2009-12-04 12:00:00,88.18,88.195,88.18,88.195,769199996.0
2009-12-04 12:01:00,88.195,88.21,88.18,88.2,1474300001.0
2009-12-04 12:02:00,88.2,88.21,88.185,88.195,540100001.0
2009-12-04 12:03:00,88.195,88.25,88.195,88.25,718799997.0
2009-12-04 12:04:00,88.25,88.25,88.24,88.245,478699998.0
2009-12-04 12:05:00,88.245,88.26,88.24,88.25,637700003.0
2009-12-04 12:06:00,88.25,88.26,88.24,88.245,832700000.0
2009-12-04 12:07:00,88.25,88.25,88.245,88.245,256800000.0
2009-12-04 12:08:00,88.245,88.245,88.24,88.24,257800000.0
2009-12-04 12:09:00,88.245,88.245,88.235,88.24,462500001.0
2009-12-04 12:10:00,88.245,88.245,88.205,88.225,780200000.0
2009-12-04 12:11:00,88.225,88.23,88.22,88.225,427899997.0
2009-12-04 12:12:00,88.225,88.225,88.2,88.205,793200002.0
2009-12-04 12:13:00,88.205,88.22,88.205,88.215,320899998.0
2009-12-04 12:14:00,88.215,88.215,88.195,88.195,542100007.0
2009-12-04 12:15:00,88.19,88.2,88.18,88.19,854899997.0
2009-12-04 12:16:00,88.19,88.19,88.185,88.185,324300003.0
2009-12-04 12:17:00,88.185,88.19,88.18,88.19,270900002.0
2009-12-04 12:18:00,88.19,88.19,88.185,88.19,64300001.0
2009-12-04 12:19:00,88.19,88.19,88.19,88.19,36000000.0
2009-12-04 12:20:00,88.19,88.2,88.19,88.19,199100000.0
2009-12-04 12:21:00,88.195,88.2,88.19,88.2,353700000.0
2009-12-04 12:22:00,88.2,88.2,88.2,88.2,76900000.0
2009-12-04 12:23:00,88.2,88.2,88.2,88.2,80800000.0
2009-12-04 12:24:00,88.195,88.2,88.195,88.2,253199999.0
2009-12-04 12:25:00,88.2,88.2,88.195,88.195,192199998.0
2009-12-04 12:26:00,88.195,88.205,88.195,88.205,608000000.0
2009-12-04 12:27:00,88.205,88.215,88.205,88.215,401599998.0
2009-12-04 12:28:00,88.215,88.215,88.21,88.21,88600000.0
2009-12-04 12:29:00,88.22,88.305,88.22,88.29,1110580003.0
2009-12-04 12:30:00,88.29,88.325,88.28,88.295,1180799994.0
2009-12-04 12:31:00,88.295,88.3,88.285,88.295,585100003.0
2009-12-04 12:32:00,88.29,88.3,88.285,88.29,870700002.0
2009-12-04 12:33:00,88.29,88.3,88.275,88.29,1067799997.0
2009-12-04 12:34:00,88.295,88.295,88.28,88.285,243299999.0
2009-12-04 12:35:00,88.285,88.29,88.27,88.29,464899999.0
2009-12-04 12:36:00,88.285,88.29,88.28,88.29,265300002.0
2009-12-04 12:37:00,88.29,88.295,88.285,88.29,187900000.0
2009-12-04 12:38:00,88.29,88.29,88.28,88.29,407900000.0
2009-12-04 12:39:00,88.29,88.3,88.285,88.29,467499999.0
2009-12-04 12:40:00,88.29,88.29,88.285,88.29,189300000.0
2009-12-04 12:41:00,88.29,88.335,88.28,88.335,645600001.0
2009-12-04 12:42:00,88.335,88.355,88.32,88.355,716199999.0
2009-12-04 12:43:00,88.35,88.355,88.335,88.34,391800004.0
2009-12-04 12:44:00,88.34,88.34,88.3,88.3,997700002.0
2009-12-04 12:45:00,88.31,88.32,88.29,88.29,894500001.0
2009-12-04 12:46:00,88.29,88.305,88.285,88.29,1164100002.0
2009-12-04 12:47:00,88.29,88.3,88.29,88.295,407000004.0
2009-12-04 12:48:00,88.295,88.295,88.285,88.29,315299999.0
2009-12-04 12:49:00,88.29,88.31,88.285,88.295,300299999.0
2009-12-04 12:50:00,88.295,88.3,88.29,88.29,300300001.0
2009-12-04 12:51:00,88.29,88.29,88.28,88.29,301600000.0
2009-12-04 12:52:00,88.29,88.29,88.285,88.29,157000000.0
2009-12-04 12:53:00,88.29,88.29,88.285,88.29,547700000.0
2009-12-04 12:54:00,88.29,88.29,88.285,88.29,211599999.0
2009-12-04 12:55:00,88.29,88.32,88.29,88.31,706099998.0
2009-12-04 12:56:00,88.31,88.31,88.31,88.31,474200001.0
2009-12-04 12:57:00,88.31,88.31,88.31,88.31,218900000.0
2009-12-04 12:58:00,88.31,88.31,88.31,88.31,164599999.0
2009-12-04 12:59:00,88.31,88.31,88.305,88.305,299600002.0
2009-12-04 13:00:00,88.305,88.31,88.29,88.29,465300004.0
2009-12-04 13:01:00,88.29,88.305,88.29,88.3,456599997.0
2009-12-04 13:02:00,88.3,88.3,88.3,88.3,68399999.0
2009-12-04 13:03:00,88.3,88.3,88.29,88.3,375100000.0
2009-12-04 13:04:00,88.295,88.3,88.29,88.29,362500000.0
2009-12-04 13:05:00,88.29,88.29,88.29,88.29,97200000.0
2009-12-04 13:06:00,88.29,88.29,88.29,88.29,121200000.0
2009-12-04 13:07:00,88.29,88.29,88.285,88.29,226999998.0
2009-12-04 13:08:00,88.29,88.29,88.28,88.28,260199998.0
2009-12-04 13:09:00,88.28,88.28,88.23,88.25,408699998.0
2009-12-04 13:10:00,88.255,88.28,88.255,88.255,420000004.0
2009-12-04 13:11:00,88.26,88.275,88.26,88.27,192300000.0
2009-12-04 13:12:00,88.27,88.28,88.265,88.275,156600000.0
2009-12-04 13:13:00,88.275,88.275,88.275,88.275,230300000.0
2009-12-04 13:14:00,88.275,88.28,88.275,88.28,88300000.0
2009-12-04 13:15:00,88.29,88.29,88.27,88.28,319700005.0
2009-12-04 13:16:00,88.28,88.3,88.28,88.29,409199999.0
2009-12-04 13:17:00,88.29,88.29,88.29,88.29,353299999.0
2009-12-04 13:18:00,88.29,88.295,88.29,88.29,399900002.0
2009-12-04 13:19:00,88.29,88.29,88.285,88.29,490100003.0
2009-12-04 13:20:00,88.29,88.3,88.29,88.3,151500000.0
2009-12-04 13:21:00,88.295,88.3,88.295,88.3,62200000.0
2009-12-04 13:22:00,88.3,88.31,88.295,88.295,116200000.0
2009-12-04 13:23:00,88.3,88.3,88.295,88.295,334099999.0
2009-12-04 13:24:00,88.295,88.33,88.295,88.325,907999997.0
2009-12-04 13:25:00,88.33,88.33,88.315,88.325,927000003.0
2009-12-04 13:26:00,88.33,88.335,88.32,88.33,277500000.0
2009-12-04 13:27:00,88.33,88.33,88.32,88.33,405800002.0
2009-12-04 13:28:00,88.33,88.33,88.325,88.33,224200000.0
2009-12-04 13:29:00,88.33,88.33,88.325,88.325,278100000.0
2009-12-04 13:30:00,88.33,88.33,88.315,88.315,758000000.0
2009-12-04 13:31:00,88.32,88.36,88.32,88.36,741300001.0
2009-12-04 13:32:00,88.36,88.375,88.355,88.37,562599996.0
2009-12-04 13:33:00,88.37,88.37,88.36,88.36,373599998.0
2009-12-04 13:34:00,88.36,88.36,88.35,88.35,247899999.0
2009-12-04 13:35:00,88.35,88.35,88.34,88.34,314499998.0
2009-12-04 13:36:00,88.34,88.345,88.34,88.34,117500000.0
2009-12-04 13:37:00,88.34,88.34,88.33,88.335,248399997.0
2009-12-04 13:38:00,88.335,88.35,88.33,88.35,267900001.0
2009-12-04 13:39:00,88.345,88.36,88.345,88.35,263599999.0
2009-12-04 13:40:00,88.345,88.35,88.335,88.34,226600000.0
2009-12-04 13:41:00,88.34,88.35,88.34,88.35,343499999.0
2009-12-04 13:42:00,88.345,88.365,88.345,88.36,429399996.0
2009-12-04 13:43:00,88.36,88.38,88.36,88.375,437899997.0
2009-12-04 13:44:00,88.375,88.395,88.375,88.39,376799999.0
2009-12-04 13:45:00,88.39,88.43,88.39,88.425,1135399997.0
2009-12-04 13:46:00,88.43,88.435,88.425,88.43,731199999.0
2009-12-04 13:47:00,88.43,88.43,88.415,88.415,613199997.0
2009-12-04 13:48:00,88.415,88.42,88.39,88.39,850299999.0
2009-12-04 13:49:00,88.39,88.39,88.375,88.38,432500000.0
2009-12-04 13:50:00,88.38,88.39,88.375,88.385,556700001.0
2009-12-04 13:51:00,88.38,88.39,88.365,88.365,428900000.0
2009-12-04 13:52:00,88.37,88.37,88.36,88.36,501299998.0
2009-12-04 13:53:00,88.36,88.36,88.36,88.36,106800000.0
2009-12-04 13:54:00,88.36,88.37,88.36,88.37,335299999.0
2009-12-04 13:55:00,88.37,88.38,88.35,88.35,776900002.0
2009-12-04 13:56:00,88.35,88.35,88.345,88.35,489199997.0
2009-12-04 13:57:00,88.35,88.35,88.34,88.345,349099998.0
2009-12-04 13:58:00,88.345,88.345,88.34,88.345,378400001.0
2009-12-04 13:59:00,88.345,88.36,88.34,88.36,499100002.0
2009-12-04 14:00:00,88.36,88.37,88.345,88.35,526100001.0
2009-12-04 14:01:00,88.345,88.355,88.33,88.35,350599999.0
2009-12-04 14:02:00,88.35,88.36,88.35,88.36,398499999.0
2009-12-04 14:03:00,88.36,88.37,88.355,88.365,380000000.0
2009-12-04 14:04:00,88.36,88.38,88.36,88.375,454200002.0
2009-12-04 14:05:00,88.375,88.38,88.37,88.37,461800001.0
2009-12-04 14:06:00,88.37,88.38,88.36,88.37,431200000.0
2009-12-04 14:07:00,88.37,88.38,88.355,88.355,365899999.0
2009-12-04 14:08:00,88.355,88.36,88.35,88.36,324599995.0
2009-12-04 14:09:00,88.365,88.37,88.36,88.37,474699999.0
2009-12-04 14:10:00,88.37,88.37,88.36,88.365,150500000.0
2009-12-04 14:11:00,88.36,88.37,88.36,88.36,574099998.0
2009-12-04 14:12:00,88.36,88.37,88.36,88.37,608600000.0
2009-12-04 14:13:00,88.37,88.385,88.37,88.38,308400003.0
2009-12-04 14:14:00,88.38,88.39,88.375,88.375,229400000.0
2009-12-04 14:15:00,88.375,88.38,88.37,88.37,277800000.0
2009-12-04 14:16:00,88.375,88.38,88.37,88.38,94200000.0
2009-12-04 14:17:00,88.38,88.38,88.37,88.37,232100001.0
2009-12-04 14:18:00,88.38,88.38,88.365,88.365,153399999.0
2009-12-04 14:19:00,88.365,88.365,88.345,88.36,452000002.0
2009-12-04 14:20:00,88.36,88.38,88.355,88.365,948300003.0
2009-12-04 14:21:00,88.37,88.4,88.365,88.39,399900002.0
2009-12-04 14:22:00,88.395,88.41,88.39,88.4,489800003.0
2009-12-04 14:23:00,88.4,88.41,88.39,88.39,215600001.0
2009-12-04 14:24:00,88.4,88.41,88.38,88.405,405700001.0
2009-12-04 14:25:00,88.405,88.425,88.4,88.415,463400002.0
2009-12-04 14:26:00,88.41,88.41,88.4,88.405,523299999.0
2009-12-04 14:27:00,88.405,88.41,88.375,88.375,768700003.0
2009-12-04 14:28:00,88.375,88.38,88.375,88.38,476300001.0
2009-12-04 14:29:00,88.375,88.38,88.36,88.365,520900006.0
2009-12-04 14:30:00,88.365,88.38,88.365,88.38,181000000.0
2009-12-04 14:31:00,88.39,88.405,88.385,88.395,448700004.0
2009-12-04 14:32:00,88.395,88.4,88.39,88.395,93100001.0
2009-12-04 14:33:00,88.4,88.4,88.39,88.395,145399999.0
2009-12-04 14:34:00,88.39,88.4,88.39,88.4,266699998.0
2009-12-04 14:35:00,88.395,88.4,88.39,88.4,231100001.0
2009-12-04 14:36:00,88.405,88.41,88.4,88.41,178000000.0
2009-12-04 14:37:00,88.405,88.415,88.4,88.4,549800008.0
2009-12-04 14:38:00,88.4,88.4,88.385,88.39,480899998.0
2009-12-04 14:39:00,88.39,88.39,88.38,88.38,223299996.0
2009-12-04 14:40:00,88.385,88.4,88.385,88.39,406399999.0
2009-12-04 14:41:00,88.39,88.39,88.37,88.37,341799999.0
2009-12-04 14:42:00,88.37,88.37,88.355,88.365,921900000.0
2009-12-04 14:43:00,88.37,88.37,88.355,88.37,548799998.0
2009-12-04 14:44:00,88.37,88.38,88.355,88.36,420200002.0
2009-12-04 14:45:00,88.36,88.36,88.34,88.34,507900003.0
2009-12-04 14:46:00,88.34,88.355,88.335,88.355,419400001.0
2009-12-04 14:47:00,88.36,88.36,88.35,88.355,202600000.0
2009-12-04 14:48:00,88.35,88.355,88.34,88.345,257999999.0
2009-12-04 14:49:00,88.345,88.35,88.335,88.335,340800003.0
2009-12-04 14:50:00,88.34,88.34,88.325,88.33,395800001.0
2009-12-04 14:51:00,88.33,88.34,88.33,88.335,270400000.0
2009-12-04 14:52:00,88.34,88.35,88.335,88.35,214300002.0
2009-12-04 14:53:00,88.35,88.36,88.345,88.355,196600000.0
2009-12-04 14:54:00,88.355,88.36,88.355,88.36,89700000.0
2009-12-04 14:55:00,88.355,88.36,88.35,88.355,311499999.0
2009-12-04 14:56:00,88.35,88.355,88.35,88.35,197099998.0
2009-12-04 14:57:00,88.35,88.36,88.35,88.35,298200000.0
2009-12-04 14:58:00,88.35,88.35,88.35,88.35,411700000.0
2009-12-04 14:59:00,88.35,88.35,88.345,88.35,569000001.0
2009-12-04 15:00:00,88.35,88.35,88.335,88.34,482600002.0
2009-12-04 15:01:00,88.335,88.34,88.325,88.33,1241599987.0
2009-12-04 15:02:00,88.33,88.35,88.33,88.35,243799996.0
2009-12-04 15:03:00,88.35,88.35,88.34,88.345,552400000.0
2009-12-04 15:04:00,88.345,88.35,88.34,88.35,438400000.0
2009-12-04 15:05:00,88.345,88.35,88.34,88.34,515699999.0
2009-12-04 15:06:00,88.34,88.34,88.335,88.335,210100000.0
2009-12-04 15:07:00,88.33,88.34,88.33,88.34,186000001.0
2009-12-04 15:08:00,88.34,88.34,88.34,88.34,335999997.0
2009-12-04 15:09:00,88.33,88.33,88.32,88.33,507299999.0
2009-12-04 15:10:00,88.33,88.34,88.33,88.34,325700001.0
2009-12-04 15:11:00,88.34,88.34,88.34,88.34,303699998.0
2009-12-04 15:12:00,88.34,88.34,88.34,88.34,25600000.0
2009-12-04 15:13:00,88.34,88.35,88.34,88.35,172400001.0
2009-12-04 15:14:00,88.34,88.345,88.3,88.3,898999997.0
2009-12-04 15:15:00,88.3,88.315,88.3,88.315,301899998.0
2009-12-04 15:16:00,88.315,88.34,88.31,88.335,556799999.0
2009-12-04 15:17:00,88.335,88.335,88.315,88.32,852899998.0
2009-12-04 15:18:00,88.32,88.345,88.315,88.345,596700001.0
2009-12-04 15:19:00,88.345,88.345,88.325,88.335,566599995.0
2009-12-04 15:20:00,88.34,88.34,88.315,88.32,692299997.0
2009-12-04 15:21:00,88.32,88.33,88.315,88.32,761399998.0
2009-12-04 15:22:00,88.32,88.355,88.32,88.35,902299999.0
2009-12-04 15:23:00,88.35,88.38,88.35,88.375,889399996.0
2009-12-04 15:24:00,88.38,88.405,88.365,88.4,784399997.0
2009-12-04 15:25:00,88.395,88.41,88.345,88.345,910999999.0
2009-12-04 15:26:00,88.345,88.36,88.335,88.34,930700003.0
2009-12-04 15:27:00,88.34,88.4,88.34,88.385,684900003.0
2009-12-04 15:28:00,88.39,88.415,88.365,88.4,785499997.0
2009-12-04 15:29:00,88.4,88.46,88.395,88.44,504700001.0
2009-12-04 15:30:00,88.44,89.15,88.44,89.015,437999998.0
2009-12-04 15:31:00,89.015,89.13,89.005,89.03,582699999.0
2009-12-04 15:32:00,89.035,89.04,88.83,88.915,592500001.0
2009-12-04 15:33:00,88.92,89.035,88.91,89.035,631400001.0
2009-12-04 15:34:00,89.04,89.18,89.03,89.115,473500001.0
2009-12-04 15:35:00,89.12,89.275,89.115,89.275,1070499999.0
2009-12-04 15:36:00,89.28,89.34,89.27,89.28,850799998.0
2009-12-04 15:37:00,89.285,89.33,89.19,89.27,1186899997.0
2009-12-04 15:38:00,89.27,89.295,89.24,89.255,818699999.0
2009-12-04 15:39:00,89.255,89.33,89.245,89.305,1123200003.0
2009-12-04 15:40:00,89.305,89.39,89.26,89.375,1103600002.0
2009-12-04 15:41:00,89.375,89.39,89.34,89.38,794200002.0
2009-12-04 15:42:00,89.38,89.435,89.36,89.38,978299997.0
2009-12-04 15:43:00,89.38,89.39,89.3,89.345,1000500002.0
2009-12-04 15:44:00,89.345,89.37,89.33,89.35,949200000.0
2009-12-04 15:45:00,89.35,89.375,89.345,89.355,1551800006.0
2009-12-04 15:46:00,89.35,89.36,89.305,89.305,1047599998.0
2009-12-04 15:47:00,89.31,89.31,89.245,89.245,1117399998.0
2009-12-04 15:48:00,89.245,89.27,89.24,89.27,1195800002.0
2009-12-04 15:49:00,89.27,89.285,89.255,89.26,539900000.0
2009-12-04 15:50:00,89.26,89.31,89.255,89.31,843599998.0
2009-12-04 15:51:00,89.31,89.33,89.29,89.315,889200002.0
2009-12-04 15:52:00,89.305,89.32,89.295,89.32,433099998.0
2009-12-04 15:53:00,89.32,89.33,89.3,89.3,821100000.0
2009-12-04 15:54:00,89.31,89.33,89.31,89.33,1195300000.0
2009-12-04 15:55:00,89.33,89.385,89.325,89.385,1178200001.0
2009-12-04 15:56:00,89.385,89.43,89.385,89.42,1388199997.0
2009-12-04 15:57:00,89.43,89.585,89.43,89.57,1057400002.0
2009-12-04 15:58:00,89.585,89.67,89.56,89.565,831000000.0
2009-12-04 15:59:00,89.555,89.6,89.545,89.555,1325600003.0
2009-12-04 16:00:00,89.545,89.685,89.535,89.685,1126900005.0
2009-12-04 16:01:00,89.685,89.835,89.68,89.8,922699998.0
2009-12-04 16:02:00,89.795,89.885,89.79,89.875,1257699999.0
2009-12-04 16:03:00,89.875,89.885,89.765,89.8,1745100006.0
2009-12-04 16:04:00,89.8,89.82,89.755,89.785,1698800000.0
2009-12-04 16:05:00,89.78,89.785,89.695,89.715,1703200004.0
2009-12-04 16:06:00,89.72,89.765,89.69,89.72,1691800005.0
2009-12-04 16:07:00,89.72,89.745,89.7,89.735,1461200010.0
2009-12-04 16:08:00,89.735,89.745,89.68,89.69,1539200002.0
2009-12-04 16:09:00,89.695,89.705,89.64,89.64,1581600003.0
2009-12-04 16:10:00,89.635,89.65,89.585,89.6,1418800003.0
2009-12-04 16:11:00,89.595,89.625,89.575,89.59,1132050002.0
2009-12-04 16:12:00,89.595,89.64,89.59,89.635,945700001.0
2009-12-04 16:13:00,89.635,89.745,89.635,89.73,1414400013.0
2009-12-04 16:14:00,89.725,89.73,89.67,89.67,1189200008.0
2009-12-04 16:15:00,89.67,89.68,89.625,89.65,938800004.0
2009-12-04 16:16:00,89.65,89.65,89.615,89.63,950400003.0
2009-12-04 16:17:00,89.63,89.635,89.585,89.62,804900002.0
2009-12-04 16:18:00,89.62,89.625,89.58,89.59,1175400001.0
2009-12-04 16:19:00,89.595,89.625,89.58,89.585,929599997.0
2009-12-04 16:20:00,89.585,89.605,89.56,89.58,1236199997.0
2009-12-04 16:21:00,89.58,89.59,89.555,89.57,810299997.0
2009-12-04 16:22:00,89.57,89.57,89.56,89.565,1007799998.0
2009-12-04 16:23:00,89.57,89.57,89.52,89.53,1140199998.0
2009-12-04 16:24:00,89.53,89.58,89.53,89.57,997800004.0
2009-12-04 16:25:00,89.57,89.61,89.565,89.595,965200001.0
2009-12-04 16:26:00,89.595,89.605,89.585,89.6,1102399994.0
2009-12-04 16:27:00,89.605,89.61,89.595,89.605,1340700003.0
2009-12-04 16:28:00,89.605,89.63,89.585,89.595,1024200004.0
2009-12-04 16:29:00,89.595,89.625,89.57,89.6,838900002.0
2009-12-04 16:30:00,89.605,89.625,89.535,89.6,1152099995.0
2009-12-04 16:31:00,89.6,89.6,89.545,89.58,1548499998.0
2009-12-04 16:32:00,89.575,89.585,89.56,89.57,1214899999.0
2009-12-04 16:33:00,89.565,89.585,89.555,89.575,794700000.0
2009-12-04 16:34:00,89.57,89.585,89.56,89.57,752299995.0
2009-12-04 16:35:00,89.565,89.59,89.56,89.57,1218299997.0
2009-12-04 16:36:00,89.57,89.6,89.565,89.595,612900000.0
2009-12-04 16:37:00,89.595,89.635,89.59,89.62,1037099996.0
2009-12-04 16:38:00,89.62,89.63,89.595,89.605,1067200004.0
2009-12-04 16:39:00,89.605,89.615,89.585,89.61,1126299998.0
2009-12-04 16:40:00,89.61,89.63,89.59,89.59,1470399997.0
2009-12-04 16:41:00,89.59,89.625,89.585,89.625,1372499996.0
2009-12-04 16:42:00,89.625,89.65,89.615,89.63,1619800008.0
2009-12-04 16:43:00,89.63,89.645,89.625,89.645,846999996.0
2009-12-04 16:44:00,89.645,89.645,89.615,89.63,775200000.0
2009-12-04 16:45:00,89.63,89.66,89.625,89.63,1127900000.0
2009-12-04 16:46:00,89.63,89.645,89.625,89.63,872100002.0
2009-12-04 16:47:00,89.63,89.675,89.625,89.66,1101300002.0
2009-12-04 16:48:00,89.66,89.67,89.64,89.655,563100001.0
2009-12-04 16:49:00,89.655,89.66,89.64,89.64,1157900005.0
2009-12-04 16:50:00,89.64,89.645,89.63,89.635,947500005.0
2009-12-04 16:51:00,89.635,89.64,89.63,89.635,784500000.0
2009-12-04 16:52:00,89.635,89.65,89.63,89.65,609100003.0
2009-12-04 16:53:00,89.645,89.645,89.635,89.645,950900000.0
2009-12-04 16:54:00,89.645,89.65,89.625,89.63,1069800001.0
2009-12-04 16:55:00,89.63,89.655,89.615,89.635,1130100006.0
2009-12-04 16:56:00,89.64,89.66,89.63,89.64,672499995.0
2009-12-04 16:57:00,89.645,89.65,89.64,89.65,527100000.0
2009-12-04 16:58:00,89.65,89.665,89.65,89.66,624599999.0
2009-12-04 16:59:00,89.67,89.67,89.64,89.66,770600001.0
2009-12-04 17:00:00,89.66,89.68,89.655,89.68,581999998.0
2009-12-04 17:01:00,89.68,89.76,89.675,89.755,520500000.0
2009-12-04 17:02:00,89.755,89.76,89.74,89.755,412800002.0
2009-12-04 17:03:00,89.755,89.8,89.745,89.8,748899998.0
2009-12-04 17:04:00,89.8,89.815,89.76,89.8,719699998.0
2009-12-04 17:05:00,89.8,89.805,89.76,89.78,1045199994.0
2009-12-04 17:06:00,89.775,89.78,89.74,89.745,1281199996.0
2009-12-04 17:07:00,89.735,89.755,89.71,89.73,1066999999.0
2009-12-04 17:08:00,89.735,89.75,89.71,89.72,459499999.0
2009-12-04 17:09:00,89.72,89.72,89.665,89.67,1534000002.0
2009-12-04 17:10:00,89.67,89.685,89.66,89.685,1126999997.0
2009-12-04 17:11:00,89.685,89.685,89.66,89.67,790800000.0
2009-12-04 17:12:00,89.67,89.67,89.635,89.655,863400001.0
2009-12-04 17:13:00,89.655,89.665,89.615,89.62,655400001.0
2009-12-04 17:14:00,89.62,89.64,89.605,89.62,625000002.0
2009-12-04 17:15:00,89.62,89.62,89.6,89.62,1140499995.0
2009-12-04 17:16:00,89.615,89.63,89.615,89.63,514999999.0
2009-12-04 17:17:00,89.625,89.64,89.62,89.625,546900001.0
2009-12-04 17:18:00,89.62,89.64,89.615,89.635,864300006.0
2009-12-04 17:19:00,89.635,89.645,89.615,89.64,870200001.0
2009-12-04 17:20:00,89.64,89.64,89.62,89.625,711699999.0
2009-12-04 17:21:00,89.625,89.64,89.61,89.62,837599998.0
2009-12-04 17:22:00,89.62,89.64,89.615,89.62,769600001.0
2009-12-04 17:23:00,89.615,89.645,89.61,89.635,886699997.0
2009-12-04 17:24:00,89.64,89.64,89.63,89.64,855500001.0
2009-12-04 17:25:00,89.64,89.69,89.64,89.69,856099999.0
2009-12-04 17:26:00,89.685,89.73,89.685,89.725,893199997.0
2009-12-04 17:27:00,89.725,89.74,89.71,89.74,740099997.0
2009-12-04 17:28:00,89.74,89.75,89.715,89.715,725600000.0
2009-12-04 17:29:00,89.715,89.74,89.71,89.73,753700000.0
2009-12-04 17:30:00,89.73,89.76,89.73,89.76,871700002.0
2009-12-04 17:31:00,89.76,89.77,89.73,89.76,836200001.0
2009-12-04 17:32:00,89.76,89.76,89.74,89.74,644100000.0
2009-12-04 17:33:00,89.74,89.775,89.74,89.74,692500004.0
2009-12-04 17:34:00,89.745,89.76,89.74,89.755,647200001.0
2009-12-04 17:35:00,89.755,89.775,89.75,89.75,1005300003.0
2009-12-04 17:36:00,89.75,89.76,89.74,89.76,885100004.0
2009-12-04 17:37:00,89.76,89.79,89.755,89.77,780699999.0
2009-12-04 17:38:00,89.77,89.77,89.76,89.77,532300001.0
2009-12-04 17:39:00,89.77,89.79,89.765,89.78,1658300005.0
2009-12-04 17:40:00,89.971,89.99,89.963,89.989,1550899992.0
2009-12-04 17:41:00,89.8,89.81,89.785,89.805,1550899992.0
2009-12-04 17:42:00,89.805,89.815,89.8,89.81,640900000.0
2009-12-04 17:43:00,89.81,89.815,89.795,89.805,954299996.0
2009-12-04 17:44:00,89.805,89.81,89.79,89.8,814299999.0
2009-12-04 17:45:00,89.8,89.815,89.8,89.81,1065600001.0
2009-12-04 17:46:00,89.81,89.83,89.805,89.81,927800007.0
2009-12-04 17:47:00,89.81,89.815,89.79,89.8,476400000.0
2009-12-04 17:48:00,89.8,89.81,89.8,89.8,247400001.0
2009-12-04 17:49:00,89.8,89.81,89.795,89.8,163300000.0
2009-12-04 17:50:00,89.795,89.81,89.79,89.795,767199999.0
2009-12-04 17:51:00,89.8,89.805,89.78,89.78,1222600004.0
2009-12-04 17:52:00,89.78,89.83,89.78,89.83,1143100001.0
2009-12-04 17:53:00,89.83,89.84,89.815,89.815,838599998.0
2009-12-04 17:54:00,89.815,89.835,89.81,89.83,829400000.0
2009-12-04 17:55:00,89.83,89.86,89.82,89.85,988899999.0
2009-12-04 17:56:00,89.85,89.87,89.85,89.86,778999998.0
2009-12-04 17:57:00,89.86,89.885,89.855,89.885,1138199993.0
2009-12-04 17:58:00,89.885,89.93,89.88,89.925,1059200005.0
2009-12-04 17:59:00,89.925,89.97,89.925,89.94,941800001.0
2009-12-04 18:00:00,89.94,89.95,89.93,89.94,877900003.0
2009-12-04 18:01:00,89.94,89.97,89.94,89.965,886199998.0
2009-12-04 18:02:00,89.965,89.97,89.925,89.925,987500001.0
2009-12-04 18:03:00,89.93,89.93,89.88,89.88,1237300000.0
2009-12-04 18:04:00,89.88,89.88,89.86,89.875,790299995.0
2009-12-04 18:05:00,89.875,89.885,89.865,89.865,578299996.0
2009-12-04 18:06:00,89.865,89.88,89.86,89.88,616400005.0
2009-12-04 18:07:00,89.88,89.89,89.87,89.88,369799999.0
2009-12-04 18:08:00,89.88,89.88,89.86,89.87,745400004.0
2009-12-04 18:09:00,89.87,89.89,89.865,89.88,853400005.0
2009-12-04 18:10:00,89.88,89.88,89.87,89.88,678500006.0
2009-12-04 18:11:00,89.88,89.93,89.875,89.915,872600002.0
2009-12-04 18:12:00,89.915,89.925,89.915,89.92,505499998.0
2009-12-04 18:13:00,89.925,89.94,89.92,89.94,888500001.0
2009-12-04 18:14:00,89.94,89.955,89.935,89.955,666699999.0
2009-12-04 18:15:00,89.955,89.96,89.94,89.96,765300001.0
2009-12-04 18:16:00,89.96,89.975,89.945,89.97,926299998.0
2009-12-04 18:17:00,89.975,89.985,89.97,89.975,981200000.0
2009-12-04 18:18:00,89.97,89.98,89.96,89.975,819400001.0
2009-12-04 18:19:00,89.975,90.02,89.94,89.945,982199998.0
2009-12-04 18:20:00,89.955,89.955,89.92,89.925,1252199982.0
2009-12-04 18:21:00,89.925,89.925,89.895,89.91,912499999.0
2009-12-04 18:22:00,89.91,89.91,89.89,89.91,846299994.0
2009-12-04 18:23:00,89.91,89.91,89.88,89.88,504400001.0
2009-12-04 18:24:00,89.88,89.89,89.875,89.885,589799997.0
2009-12-04 18:25:00,89.89,89.89,89.85,89.855,900499998.0
2009-12-04 18:26:00,89.855,89.875,89.855,89.87,951800001.0
2009-12-04 18:27:00,89.87,89.95,89.865,89.95,1007299999.0
2009-12-04 18:28:00,89.95,89.985,89.945,89.985,889100008.0
2009-12-04 18:29:00,89.985,90.005,89.94,89.965,947600000.0
2009-12-04 18:30:00,89.96,90.0,89.94,89.99,765199996.0
2009-12-04 18:31:00,89.99,90.025,89.965,89.965,1075999997.0
2009-12-04 18:32:00,89.97,90.02,89.965,89.965,772900003.0
2009-12-04 18:33:00,89.965,89.98,89.965,89.97,625000003.0
2009-12-04 18:34:00,89.97,89.98,89.965,89.965,668000002.0
2009-12-04 18:35:00,89.965,89.97,89.94,89.94,770599996.0
2009-12-04 18:36:00,89.94,89.955,89.92,89.93,910200003.0
2009-12-04 18:37:00,89.93,89.98,89.92,89.965,896999998.0
2009-12-04 18:38:00,89.965,89.98,89.96,89.98,387200003.0
2009-12-04 18:39:00,89.98,89.98,89.955,89.975,1049500007.0
2009-12-04 18:40:00,89.975,89.995,89.965,89.99,906900003.0
2009-12-04 18:41:00,89.99,89.99,89.97,89.97,571299999.0
2009-12-04 18:42:00,89.97,89.97,89.915,89.92,870900007.0
2009-12-04 18:43:00,89.92,89.95,89.92,89.935,772999999.0
2009-12-04 18:44:00,89.93,89.935,89.925,89.93,676300001.0
2009-12-04 18:45:00,89.93,89.93,89.875,89.88,1220100003.0
2009-12-04 18:46:00,89.885,89.905,89.86,89.865,918699999.0
2009-12-04 18:47:00,89.855,89.88,89.855,89.88,1177299985.0
2009-12-04 18:48:00,89.88,89.915,89.88,89.91,930000001.0
2009-12-04 18:49:00,89.91,89.94,89.905,89.92,1186300008.0
2009-12-04 18:50:00,89.92,89.955,89.91,89.91,1010300001.0
2009-12-04 18:51:00,89.915,89.915,89.875,89.875,782099997.0
2009-12-04 18:52:00,89.87,89.875,89.83,89.835,1065600001.0
2009-12-04 18:53:00,89.835,89.845,89.83,89.84,710600004.0
2009-12-04 18:54:00,89.84,89.865,89.835,89.865,568200000.0
2009-12-04 18:55:00,89.865,89.88,89.85,89.855,564699996.0
2009-12-04 18:56:00,89.855,89.86,89.85,89.855,228800000.0
2009-12-04 18:57:00,89.855,89.88,89.85,89.88,405899999.0
2009-12-04 18:58:00,89.88,89.91,89.875,89.905,292199999.0
2009-12-04 18:59:00,89.905,89.91,89.875,89.875,598599999.0
2009-12-04 19:00:00,89.875,89.88,89.865,89.875,657499996.0
2009-12-04 19:01:00,89.875,89.875,89.865,89.865,178200000.0
2009-12-04 19:02:00,89.865,89.87,89.865,89.865,181100000.0
2009-12-04 19:03:00,89.87,89.895,89.865,89.875,459900000.0
2009-12-04 19:04:00,89.88,89.88,89.86,89.865,401300007.0
2009-12-04 19:05:00,89.865,89.865,89.865,89.865,313600000.0
2009-12-04 19:06:00,89.865,89.87,89.86,89.865,345999998.0
2009-12-04 19:07:00,89.865,89.865,89.84,89.85,848300014.0
2009-12-04 19:08:00,89.85,89.855,89.83,89.84,622900003.0
2009-12-04 19:09:00,89.84,89.88,89.84,89.88,986900003.0
2009-12-04 19:10:00,89.88,89.88,89.865,89.87,863499999.0
2009-12-04 19:11:00,89.87,89.91,89.865,89.9,852899998.0
2009-12-04 19:12:00,89.9,89.9,89.865,89.89,669100001.0
2009-12-04 19:13:00,89.89,89.97,89.885,89.96,1139000002.0
2009-12-04 19:14:00,89.96,89.97,89.955,89.96,430200000.0
2009-12-04 19:15:00,89.955,89.955,89.945,89.95,153299998.0
2009-12-04 19:16:00,89.95,89.96,89.95,89.95,336899999.0
2009-12-04 19:17:00,89.95,89.95,89.93,89.935,720900004.0
2009-12-04 19:18:00,89.935,89.94,89.93,89.94,565900001.0
2009-12-04 19:19:00,89.935,89.945,89.93,89.945,433900002.0
2009-12-04 19:20:00,89.945,89.945,89.935,89.935,888399994.0
2009-12-04 19:21:00,89.935,89.95,89.925,89.945,653500001.0
2009-12-04 19:22:00,89.945,89.945,89.935,89.94,589700001.0
2009-12-04 19:23:00,89.94,89.94,89.92,89.925,492900003.0
2009-12-04 19:24:00,89.925,89.94,89.925,89.94,252100002.0
2009-12-04 19:25:00,89.94,89.95,89.93,89.94,362599998.0
2009-12-04 19:26:00,89.94,89.955,89.93,89.955,332699998.0
2009-12-04 19:27:00,89.96,89.96,89.945,89.96,934300005.0
2009-12-04 19:28:00,89.96,90.0,89.955,89.995,501500001.0
2009-12-04 19:29:00,89.995,90.03,89.99,90.01,1051100006.0
2009-12-04 19:30:00,90.01,90.01,89.99,89.995,1738099998.0
2009-12-04 19:31:00,89.995,90.03,89.985,90.02,757000005.0
2009-12-04 19:32:00,90.02,90.025,90.0,90.02,1281199992.0
2009-12-04 19:33:00,90.02,90.08,90.02,90.07,1063199997.0
2009-12-04 19:34:00,90.07,90.08,90.055,90.055,482800000.0
2009-12-04 19:35:00,90.055,90.06,90.015,90.03,653800003.0
2009-12-04 19:36:00,90.03,90.04,90.025,90.03,691400005.0
2009-12-04 19:37:00,90.03,90.03,90.015,90.015,470900001.0
2009-12-04 19:38:00,90.015,90.035,90.015,90.03,690200002.0
2009-12-04 19:39:00,90.03,90.05,90.02,90.05,806700006.0
2009-12-04 19:40:00,90.05,90.08,90.045,90.08,908300003.0
2009-12-04 19:41:00,90.08,90.085,90.075,90.085,581400004.0
2009-12-04 19:42:00,90.085,90.085,90.06,90.065,1378900004.0
2009-12-04 19:43:00,90.065,90.07,90.06,90.07,1090999998.0
2009-12-04 19:44:00,90.07,90.07,90.055,90.065,857900004.0
2009-12-04 19:45:00,90.065,90.07,90.06,90.06,515300004.0
2009-12-04 19:46:00,90.06,90.06,90.04,90.045,568900005.0
2009-12-04 19:47:00,90.05,90.06,90.045,90.06,145200000.0
2009-12-04 19:48:00,90.06,90.06,90.04,90.06,1004400000.0
2009-12-04 19:49:00,90.06,90.06,90.055,90.06,428099998.0
2009-12-04 19:50:00,90.06,90.06,90.045,90.055,668500003.0
2009-12-04 19:51:00,90.055,90.07,90.055,90.06,403100001.0
2009-12-04 19:52:00,90.06,90.06,90.05,90.055,1086199989.0
2009-12-04 19:53:00,90.055,90.055,90.05,90.05,232099998.0
2009-12-04 19:54:00,90.05,90.06,90.05,90.055,285300002.0
2009-12-04 19:55:00,90.055,90.06,90.05,90.05,465400004.0
2009-12-04 19:56:00,90.05,90.05,90.03,90.04,340200000.0
2009-12-04 19:57:00,90.04,90.04,90.035,90.035,228800005.0
2009-12-04 19:58:00,90.035,90.05,90.02,90.025,471300000.0
2009-12-04 19:59:00,90.025,90.03,90.015,90.025,537199995.0
2009-12-04 20:00:00,90.03,90.04,90.02,90.02,755399998.0
2009-12-04 20:01:00,90.025,90.03,90.02,90.02,445699999.0
2009-12-04 20:02:00,90.02,90.035,90.02,90.025,552600003.0
2009-12-04 20:03:00,90.025,90.035,90.025,90.025,722200001.0
2009-12-04 20:04:00,90.025,90.035,90.015,90.025,526700002.0
2009-12-04 20:05:00,90.025,90.04,90.02,90.04,514699998.0
2009-12-04 20:06:00,90.04,90.06,90.04,90.055,631400003.0
2009-12-04 20:07:00,90.055,90.07,90.055,90.065,415100006.0
2009-12-04 20:08:00,90.065,90.065,90.055,90.055,36800000.0
2009-12-04 20:09:00,90.05,90.06,90.05,90.055,276000000.0
2009-12-04 20:10:00,90.055,90.07,90.05,90.07,418500007.0
2009-12-04 20:11:00,90.075,90.075,90.07,90.075,594499992.0
2009-12-04 20:12:00,90.075,90.075,90.055,90.055,891999994.0
2009-12-04 20:13:00,90.055,90.06,90.055,90.055,588699994.0
2009-12-04 20:14:00,90.055,90.055,90.055,90.055,349499998.0
2009-12-04 20:15:00,90.055,90.055,90.05,90.05,244699999.0
2009-12-04 20:16:00,90.05,90.06,90.045,90.055,512999999.0
2009-12-04 20:17:00,90.055,90.06,90.055,90.055,337600002.0
2009-12-04 20:18:00,90.06,90.06,90.055,90.055,277699999.0
2009-12-04 20:19:00,90.055,90.055,90.05,90.05,237300000.0
2009-12-04 20:20:00,90.05,90.06,90.05,90.06,156500000.0
2009-12-04 20:21:00,90.06,90.06,90.05,90.055,490500000.0
2009-12-04 20:22:00,90.055,90.06,90.055,90.06,98000000.0
2009-12-04 20:23:00,90.06,90.06,90.045,90.045,212400000.0
2009-12-04 20:24:00,90.045,90.045,90.04,90.045,230600001.0
2009-12-04 20:25:00,90.045,90.05,90.04,90.04,352900001.0
2009-12-04 20:26:00,90.045,90.06,90.045,90.05,399800002.0
2009-12-04 20:27:00,90.05,90.05,90.04,90.045,301600001.0
2009-12-04 20:28:00,90.045,90.05,90.04,90.05,644000000.0
2009-12-04 20:29:00,90.05,90.065,90.045,90.065,760800001.0
2009-12-04 20:30:00,90.065,90.07,90.065,90.07,325800000.0
2009-12-04 20:31:00,90.07,90.08,90.06,90.07,728300002.0
2009-12-04 20:32:00,90.07,90.075,90.065,90.07,507000001.0
2009-12-04 20:33:00,90.07,90.075,90.07,90.07,347500000.0
2009-12-04 20:34:00,90.07,90.07,90.065,90.07,160400000.0
2009-12-04 20:35:00,90.07,90.07,90.055,90.055,516200001.0
2009-12-04 20:36:00,90.055,90.075,90.055,90.075,967600001.0
2009-12-04 20:37:00,90.075,90.08,90.07,90.075,352300000.0
2009-12-04 20:38:00,90.075,90.08,90.065,90.08,932399999.0
2009-12-04 20:39:00,90.08,90.08,90.065,90.075,939799998.0
2009-12-04 20:40:00,90.075,90.08,90.07,90.07,967699998.0
2009-12-04 20:41:00,90.07,90.075,90.065,90.07,500600003.0
2009-12-04 20:42:00,90.065,90.07,90.06,90.065,1054399997.0
2009-12-04 20:43:00,90.065,90.07,90.065,90.07,232000000.0
2009-12-04 20:44:00,90.065,90.125,90.065,90.125,504600001.0
2009-12-04 20:45:00,90.125,90.13,90.11,90.12,1132599989.0
2009-12-04 20:46:00,90.13,90.14,90.125,90.13,460300000.0
2009-12-04 20:47:00,90.135,90.145,90.13,90.14,270899998.0
2009-12-04 20:48:00,90.145,90.225,90.14,90.21,710600000.0
2009-12-04 20:49:00,90.205,90.245,90.2,90.245,1128099993.0
2009-12-04 20:50:00,90.245,90.365,90.245,90.36,768800002.0
2009-12-04 20:51:00,90.355,90.355,90.325,90.33,1436300008.0
2009-12-04 20:52:00,90.325,90.335,90.31,90.315,1263700000.0
2009-12-04 20:53:00,90.315,90.315,90.295,90.3,977699998.0
2009-12-04 20:54:00,90.3,90.325,90.295,90.325,1162099992.0
2009-12-04 20:55:00,90.325,90.325,90.315,90.32,679599999.0
2009-12-04 20:56:00,90.32,90.32,90.295,90.31,626600002.0
2009-12-04 20:57:00,90.305,90.325,90.295,90.315,696000002.0
2009-12-04 20:58:00,90.315,90.315,90.31,90.315,150600000.0
2009-12-04 20:59:00,90.315,90.32,90.295,90.32,1061999998.0
2009-12-04 21:00:00,90.315,90.32,90.31,90.31,859199991.0
2009-12-04 21:01:00,90.31,90.35,90.31,90.35,675200000.0
2009-12-04 21:02:00,90.35,90.36,90.34,90.36,670800002.0
2009-12-04 21:03:00,90.36,90.37,90.35,90.355,513900001.0
2009-12-04 21:04:00,90.35,90.36,90.345,90.35,814399995.0
2009-12-04 21:05:00,90.35,90.355,90.34,90.345,932399996.0
2009-12-04 21:06:00,90.345,90.35,90.34,90.345,585700000.0
2009-12-04 21:07:00,90.345,90.365,90.345,90.355,844199999.0
2009-12-04 21:08:00,90.355,90.38,90.355,90.37,655900000.0
2009-12-04 21:09:00,90.37,90.375,90.365,90.37,828800006.0
2009-12-04 21:10:00,90.37,90.37,90.34,90.35,1072700007.0
2009-12-04 21:11:00,90.35,90.395,90.35,90.375,1765099998.0
2009-12-04 21:12:00,90.375,90.395,90.365,90.39,1194800006.0
2009-12-04 21:13:00,90.39,90.42,90.39,90.42,866800007.0
2009-12-04 21:14:00,90.44,90.47,90.44,90.465,635400002.0
2009-12-04 21:15:00,90.47,90.535,90.47,90.5,846699999.0
2009-12-04 21:16:00,90.5,90.5,90.415,90.415,1054500000.0
2009-12-04 21:17:00,90.415,90.435,90.415,90.43,670900001.0
2009-12-04 21:18:00,90.43,90.43,90.405,90.415,712599999.0
2009-12-04 21:19:00,90.415,90.42,90.38,90.4,813099996.0
2009-12-04 21:20:00,90.405,90.43,90.395,90.42,1144300005.0
2009-12-04 21:21:00,90.42,90.425,90.395,90.415,1030200003.0
2009-12-04 21:22:00,90.41,90.415,90.4,90.4,458099999.0
2009-12-04 21:23:00,90.4,90.4,90.38,90.38,313000001.0
2009-12-04 21:24:00,90.385,90.385,90.37,90.37,559300001.0
2009-12-04 21:25:00,90.37,90.38,90.365,90.38,653200005.0
2009-12-04 21:26:00,90.38,90.395,90.375,90.39,672499999.0
2009-12-04 21:27:00,90.385,90.415,90.385,90.41,1373000004.0
2009-12-04 21:28:00,90.415,90.415,90.405,90.41,1038500000.0
2009-12-04 21:29:00,90.41,90.41,90.4,90.405,918300002.0
2009-12-04 21:30:00,90.405,90.425,90.405,90.42,1343199996.0
2009-12-04 21:31:00,90.42,90.425,90.41,90.41,615699994.0
2009-12-04 21:32:00,90.41,90.42,90.41,90.42,784000000.0
2009-12-04 21:33:00,90.415,90.415,90.41,90.41,373499996.0
2009-12-04 21:34:00,90.41,90.425,90.41,90.425,836199999.0
2009-12-04 21:35:00,90.425,90.43,90.415,90.42,1224699996.0
2009-12-04 21:36:00,90.42,90.43,90.41,90.42,1067599995.0
2009-12-04 21:37:00,90.42,90.44,90.42,90.435,1537299999.0
2009-12-04 21:38:00,90.435,90.435,90.435,90.435,784599998.0
2009-12-04 21:39:00,90.46,90.505,90.455,90.5,1258699997.0
2009-12-04 21:40:00,90.495,90.495,90.475,90.49,491300001.0
2009-12-04 21:41:00,90.49,90.505,90.49,90.505,346100001.0
2009-12-04 21:42:00,90.505,90.51,90.5,90.505,452700000.0
2009-12-04 21:43:00,90.505,90.505,90.49,90.495,938299994.0
2009-12-04 21:44:00,90.505,90.505,90.505,90.505,449199998.0
2009-12-04 21:45:00,90.505,90.535,90.505,90.53,802300003.0
2009-12-04 21:46:00,90.53,90.585,90.53,90.585,562900000.0
2009-12-04 21:47:00,90.585,90.715,90.585,90.685,454600001.0
2009-12-04 21:48:00,90.69,90.76,90.69,90.74,623899999.0
2009-12-04 21:49:00,90.74,90.77,90.735,90.75,860900000.0
2009-12-04 21:50:00,90.75,90.755,90.715,90.73,926199999.0
2009-12-04 21:51:00,90.73,90.73,90.69,90.7,848000001.0
2009-12-04 21:52:00,90.7,90.7,90.66,90.665,688900001.0
2009-12-04 21:53:00,90.665,90.685,90.665,90.675,1720899986.0
2009-12-04 21:54:00,90.675,90.71,90.67,90.71,1209500002.0
2009-12-04 21:55:00,90.71,90.72,90.705,90.705,625999999.0
2009-12-04 21:56:00,90.705,90.71,90.695,90.695,449500001.0
2009-12-04 21:57:00,90.695,90.7,90.68,90.695,1080799999.0
2009-12-04 21:58:00,90.69,90.7,90.67,90.67,1205299996.0
2009-12-04 21:59:00,90.67,90.72,90.67,90.7,1408299992.0
2009-12-04 22:00:00,90.7,90.71,90.695,90.7,799900004.0
2009-12-04 22:01:00,90.695,90.7,90.67,90.685,560599998.0
2009-12-04 22:02:00,90.685,90.685,90.665,90.665,673099998.0
2009-12-04 22:03:00,90.66,90.66,90.65,90.655,598499999.0
2009-12-04 22:04:00,90.655,90.655,90.615,90.615,676299999.0
2009-12-04 22:05:00,90.615,90.63,90.6,90.6,537100000.0
2009-12-04 22:06:00,90.605,90.625,90.59,90.595,686199999.0
2009-12-04 22:07:00,90.59,90.6,90.57,90.57,767799997.0
2009-12-04 22:08:00,90.57,90.605,90.57,90.6,745900001.0
2009-12-04 22:09:00,90.6,90.6,90.575,90.58,676800002.0
2009-12-04 22:10:00,90.58,90.605,90.58,90.6,502899995.0
2009-12-04 22:11:00,90.6,90.6,90.58,90.585,416200005.0
2009-12-04 22:12:00,90.585,90.585,90.57,90.575,618500004.0
2009-12-04 22:13:00,90.57,90.57,90.555,90.555,326299999.0
2009-12-04 22:14:00,90.555,90.56,90.555,90.555,329399999.0
2009-12-04 22:15:00,90.56,90.59,90.555,90.585,541200001.0
2009-12-04 22:16:00,90.585,90.59,90.58,90.59,344400000.0
2009-12-04 22:17:00,90.595,90.6,90.59,90.595,307200000.0
2009-12-04 22:18:00,90.595,90.595,90.59,90.59,289999999.0
2009-12-04 22:19:00,90.59,90.605,90.59,90.6,175800000.0
2009-12-04 22:20:00,90.61,90.61,90.56,90.56,568500001.0
2009-12-04 22:21:00,90.56,90.565,90.54,90.54,935499996.0
2009-12-04 22:22:00,90.535,90.545,90.535,90.54,532799996.0
2009-12-04 22:23:00,90.54,90.56,90.535,90.555,316900001.0
2009-12-04 22:24:00,90.55,90.56,90.55,90.555,173500001.0
2009-12-04 22:25:00,90.55,90.555,90.54,90.54,299599997.0
2009-12-04 22:26:00,90.545,90.55,90.545,90.55,49900000.0
2009-12-04 22:27:00,90.55,90.555,90.545,90.545,380800000.0
2009-12-04 22:28:00,90.54,90.54,90.5,90.505,777599999.0
2009-12-04 22:29:00,90.51,90.51,90.46,90.475,776100001.0
2009-12-04 22:30:00,90.49,90.5,90.475,90.485,421500001.0
2009-12-04 22:31:00,90.485,90.49,90.48,90.485,609499995.0
2009-12-04 22:32:00,90.49,90.51,90.485,90.5,643799997.0
2009-12-04 22:33:00,90.5,90.515,90.495,90.505,474600001.0
2009-12-04 22:34:00,90.505,90.52,90.505,90.52,295599999.0
2009-12-04 22:35:00,90.52,90.52,90.51,90.515,173200000.0
2009-12-04 22:36:00,90.515,90.515,90.51,90.51,55200000.0
2009-12-04 22:37:00,90.51,90.53,90.505,90.53,192200000.0
2009-12-04 22:38:00,90.53,90.53,90.525,90.53,213300000.0
2009-12-04 22:39:00,90.53,90.545,90.525,90.53,358200000.0
2009-12-04 22:40:00,90.53,90.535,90.525,90.525,286100003.0
2009-12-04 22:41:00,90.53,90.535,90.53,90.535,72500000.0
2009-12-04 22:42:00,90.535,90.54,90.515,90.52,148500000.0
2009-12-04 22:43:00,90.52,90.52,90.52,90.52,155000000.0
2009-12-04 22:44:00,90.52,90.52,90.505,90.505,204600000.0
2009-12-04 22:45:00,90.505,90.51,90.5,90.51,126200000.0
2009-12-04 22:46:00,90.505,90.505,90.495,90.495,1023000001.0
2009-12-04 22:47:00,90.5,90.5,90.48,90.49,439900000.0
2009-12-04 22:48:00,90.495,90.495,90.48,90.48,615900000.0
2009-12-04 22:49:00,90.48,90.49,90.475,90.485,426399999.0
2009-12-04 22:50:00,90.485,90.495,90.48,90.485,348200000.0
2009-12-04 22:51:00,90.485,90.49,90.48,90.485,321100000.0
2009-12-04 22:52:00,90.485,90.485,90.48,90.485,147900000.0
2009-12-04 22:53:00,90.49,90.49,90.49,90.49,192900000.0
2009-12-04 22:54:00,90.49,90.495,90.485,90.485,477099999.0
2009-12-04 22:55:00,90.485,90.5,90.485,90.495,435300000.0
2009-12-04 22:56:00,90.495,90.51,90.49,90.505,498800000.0
2009-12-04 22:57:00,90.505,90.51,90.5,90.5,226600001.0
2009-12-04 22:58:00,90.5,90.51,90.5,90.5,65300000.0
2009-12-04 22:59:00,90.5,90.5,90.49,90.495,156500000.0
2009-12-04 23:00:00,90.495,90.495,90.485,90.49,69500000.0
2009-12-04 23:01:00,90.49,90.49,90.48,90.48,39700000.0
2009-12-04 23:02:00,90.48,90.48,90.47,90.47,49800000.0
2009-12-04 23:03:00,90.47,90.47,90.455,90.46,75000000.0
2009-12-04 23:04:00,90.46,90.465,90.455,90.46,43900000.0
2009-12-04 23:05:00,90.46,90.46,90.44,90.44,107200000.0
2009-12-04 23:06:00,90.44,90.445,90.435,90.435,216300000.0
2009-12-04 23:07:00,90.435,90.44,90.435,90.435,52900000.0
2009-12-04 23:08:00,90.435,90.44,90.43,90.43,95500000.0
2009-12-04 23:09:00,90.43,90.435,90.425,90.425,31000000.0
2009-12-04 23:10:00,90.425,90.425,90.42,90.42,11200000.0
2009-12-04 23:11:00,90.425,90.425,90.425,90.425,11000000.0
2009-12-04 23:12:00,90.425,90.43,90.415,90.43,62200000.0
2009-12-04 23:13:00,90.43,90.435,90.43,90.43,144900000.0
2009-12-04 23:14:00,90.43,90.435,90.43,90.435,125100000.0
2009-12-04 23:15:00,90.435,90.435,90.425,90.425,333000000.0
2009-12-04 23:16:00,90.425,90.425,90.425,90.425,359700000.0
2009-12-04 23:17:00,90.425,90.435,90.425,90.43,190900000.0
2009-12-04 23:18:00,90.43,90.43,90.425,90.425,57400000.0
2009-12-04 23:19:00,90.43,90.43,90.425,90.43,120000000.0
2009-12-04 23:20:00,90.42,90.425,90.415,90.425,326100001.0
2009-12-04 23:21:00,90.425,90.435,90.41,90.41,147300000.0
2009-12-04 23:22:00,90.41,90.41,90.41,90.41,33900000.0
2009-12-04 23:23:00,90.415,90.415,90.415,90.415,58900000.0
2009-12-04 23:24:00,90.415,90.415,90.41,90.41,74000000.0
2009-12-04 23:25:00,90.41,90.415,90.41,90.415,218400000.0
2009-12-04 23:26:00,90.415,90.415,90.41,90.41,97800000.0
2009-12-04 23:27:00,90.41,90.41,90.41,90.41,75200000.0
2009-12-04 23:28:00,90.41,90.41,90.4,90.4,83699999.0
2009-12-04 23:29:00,90.4,90.4,90.38,90.4,530800000.0
2009-12-04 23:30:00,90.4,90.405,90.4,90.4,56000000.0
2009-12-04 23:31:00,90.4,90.41,90.4,90.405,232600001.0
2009-12-04 23:32:00,90.405,90.405,90.385,90.39,292000000.0
2009-12-04 23:33:00,90.39,90.415,90.39,90.415,406700000.0
2009-12-04 23:34:00,90.41,90.415,90.405,90.405,76900000.0
2009-12-04 23:35:00,90.41,90.42,90.41,90.42,116500000.0
2009-12-04 23:36:00,90.42,90.435,90.415,90.42,153200000.0
2009-12-04 23:37:00,90.42,90.425,90.415,90.425,207000000.0
2009-12-04 23:38:00,90.425,90.425,90.425,90.425,69400000.0
2009-12-04 23:39:00,90.425,90.45,90.425,90.445,324500000.0
2009-12-04 23:40:00,90.445,90.475,90.445,90.475,496200001.0
2009-12-04 23:41:00,90.475,90.475,90.475,90.475,186200000.0
2009-12-04 23:42:00,90.48,90.48,90.48,90.48,9600000.0
2009-12-04 23:43:00,90.48,90.495,90.48,90.49,40000000.0
2009-12-04 23:44:00,90.495,90.5,90.48,90.49,76200000.0
2009-12-04 23:45:00,90.49,90.49,90.465,90.475,392600000.0
2009-12-04 23:46:00,90.475,90.475,90.47,90.47,233800000.0
2009-12-04 23:47:00,90.47,90.47,90.445,90.46,191300000.0
2009-12-04 23:48:00,90.46,90.47,90.46,90.47,51100000.0
2009-12-04 23:49:00,90.47,90.475,90.465,90.465,73400000.0
2009-12-04 23:50:00,90.47,90.475,90.465,90.475,87300000.0
2009-12-04 23:51:00,90.475,90.495,90.475,90.495,113900000.0
2009-12-04 23:52:00,90.49,90.495,90.485,90.485,47300000.0
2009-12-04 23:53:00,90.49,90.505,90.485,90.495,203600000.0
2009-12-04 23:54:00,90.495,90.5,90.495,90.5,72100000.0
2009-12-04 23:55:00,90.5,90.52,90.495,90.51,109400000.0
2009-12-04 23:56:00,90.51,90.515,90.51,90.51,80300000.0
2009-12-04 23:57:00,90.515,90.53,90.51,90.53,104500000.0
2009-12-04 23:58:00,90.53,90.54,90.525,90.525,37300000.0
2009-12-04 23:59:00,90.525,90.53,90.515,90.515,40500000.0
2009-12-07 00:00:00,90.17,90.175,90.095,90.145,43000000.0
2009-12-07 00:01:00,90.15,90.16,90.125,90.13,44700000.0
2009-12-07 00:02:00,90.13,90.15,90.095,90.11,59900000.0
2009-12-07 00:03:00,90.11,90.11,90.05,90.075,90100000.0
2009-12-07 00:04:00,90.07,90.1,90.07,90.1,130100000.0
2009-12-07 00:05:00,90.1,90.165,90.1,90.15,129400000.0
2009-12-07 00:06:00,90.155,90.155,90.14,90.155,11300000.0
2009-12-07 00:07:00,90.155,90.155,90.095,90.125,148700000.0
2009-12-07 00:08:00,90.125,90.13,90.105,90.125,213300000.0
2009-12-07 00:09:00,90.125,90.14,90.115,90.14,129700000.0
2009-12-07 00:10:00,90.14,90.16,90.14,90.145,246700000.0
2009-12-07 00:11:00,90.15,90.165,90.14,90.145,165300000.0
2009-12-07 00:12:00,90.15,90.155,90.14,90.15,57400000.0
2009-12-07 00:13:00,90.145,90.15,90.12,90.12,57800000.0
2009-12-07 00:14:00,90.125,90.135,90.12,90.135,35200000.0
2009-12-07 00:15:00,90.135,90.145,90.135,90.14,18200000.0
2009-12-07 00:16:00,90.145,90.145,90.14,90.14,4500000.0
2009-12-07 00:17:00,90.14,90.14,90.14,90.14,1200000.0
2009-12-07 00:18:00,90.14,90.145,90.14,90.14,11000000.0
2009-12-07 00:19:00,90.135,90.16,90.135,90.15,17700000.0
2009-12-07 00:20:00,90.15,90.165,90.145,90.155,49800000.0
2009-12-07 00:21:00,90.155,90.155,90.135,90.14,104200000.0
2009-12-07 00:22:00,90.14,90.14,90.14,90.14,3000000.0
2009-12-07 00:23:00,90.14,90.155,90.14,90.155,22400000.0
2009-12-07 00:24:00,90.155,90.17,90.155,90.155,78500000.0
2009-12-07 00:25:00,90.155,90.2,90.105,90.195,294800000.0
2009-12-07 00:26:00,90.195,90.205,90.175,90.185,120900000.0
2009-12-07 00:27:00,90.19,90.195,90.185,90.19,70100000.0
2009-12-07 00:28:00,90.195,90.195,90.18,90.185,96600000.0
2009-12-07 00:29:00,90.19,90.195,90.18,90.18,44100000.0
2009-12-07 00:30:00,90.18,90.195,90.175,90.185,93800000.0
2009-12-07 00:31:00,90.185,90.215,90.18,90.215,59600000.0
2009-12-07 00:32:00,90.215,90.215,90.2,90.205,42200000.0
2009-12-07 00:33:00,90.205,90.21,90.195,90.205,68000000.0
2009-12-07 00:34:00,90.205,90.205,90.185,90.2,121900000.0
2009-12-07 00:35:00,90.2,90.215,90.185,90.2,121700000.0
2009-12-07 00:36:00,90.195,90.205,90.185,90.2,73400000.0
2009-12-07 00:37:00,90.195,90.2,90.185,90.195,58000000.0
2009-12-07 00:38:00,90.2,90.205,90.19,90.19,119600000.0
2009-12-07 00:39:00,90.19,90.205,90.185,90.185,119500000.0
2009-12-07 00:40:00,90.185,90.21,90.185,90.2,59400000.0
2009-12-07 00:41:00,90.2,90.205,90.185,90.195,29600000.0
2009-12-07 00:42:00,90.19,90.205,90.19,90.205,43300000.0
2009-12-07 00:43:00,90.205,90.205,90.195,90.195,46800000.0
2009-12-07 00:44:00,90.2,90.21,90.2,90.205,80900000.0
2009-12-07 00:45:00,90.21,90.21,90.195,90.195,55800000.0
2009-12-07 00:46:00,90.205,90.21,90.2,90.205,96900000.0
2009-12-07 00:47:00,90.205,90.21,90.205,90.205,42100000.0
2009-12-07 00:48:00,90.205,90.215,90.195,90.205,66200000.0
2009-12-07 00:49:00,90.205,90.22,90.2,90.215,112300000.0
2009-12-07 00:50:00,90.215,90.23,90.215,90.225,61500000.0
2009-12-07 00:51:00,90.225,90.23,90.225,90.23,33700000.0
2009-12-07 00:52:00,90.23,90.23,90.215,90.225,57500000.0
2009-12-07 00:53:00,90.225,90.225,90.225,90.225,14400000.0
2009-12-07 00:54:00,90.23,90.235,90.23,90.235,29600000.0
2009-12-07 00:55:00,90.235,90.235,90.235,90.235,40200000.0
2009-12-07 00:56:00,90.235,90.31,90.235,90.3,147700000.0
2009-12-07 00:57:00,90.305,90.335,90.29,90.33,194500000.0
2009-12-07 00:58:00,90.325,90.33,90.265,90.305,172100000.0
2009-12-07 00:59:00,90.305,90.305,90.225,90.24,163600000.0
2009-12-07 01:00:00,90.23,90.26,90.225,90.26,172400000.0
2009-12-07 01:01:00,90.265,90.27,90.245,90.26,61500000.0
2009-12-07 01:02:00,90.25,90.3,90.25,90.275,267100000.0
2009-12-07 01:03:00,90.275,90.3,90.275,90.3,213200000.0
2009-12-07 01:04:00,90.295,90.31,90.265,90.275,305900000.0
2009-12-07 01:05:00,90.275,90.285,90.27,90.275,186800000.0
2009-12-07 01:06:00,90.275,90.285,90.275,90.285,112700000.0
2009-12-07 01:07:00,90.285,90.285,90.275,90.28,72000000.0
2009-12-07 01:08:00,90.275,90.285,90.275,90.285,46600000.0
2009-12-07 01:09:00,90.285,90.285,90.265,90.27,209300000.0
2009-12-07 01:10:00,90.27,90.275,90.255,90.265,53300000.0
2009-12-07 01:11:00,90.265,90.265,90.26,90.265,198300000.0
2009-12-07 01:12:00,90.26,90.29,90.26,90.28,307300001.0
2009-12-07 01:13:00,90.285,90.355,90.28,90.35,434700001.0
2009-12-07 01:14:00,90.35,90.355,90.335,90.355,278500000.0
2009-12-07 01:15:00,90.35,90.365,90.345,90.355,308500000.0
2009-12-07 01:16:00,90.355,90.375,90.28,90.28,490800001.0
2009-12-07 01:17:00,90.285,90.31,90.285,90.31,345199999.0
2009-12-07 01:18:00,90.31,90.325,90.305,90.325,265400000.0
2009-12-07 01:19:00,90.325,90.325,90.3,90.305,213999999.0
2009-12-07 01:20:00,90.305,90.315,90.305,90.31,103500000.0
2009-12-07 01:21:00,90.31,90.315,90.305,90.305,304400000.0
2009-12-07 01:22:00,90.305,90.305,90.295,90.3,235300000.0
2009-12-07 01:23:00,90.3,90.305,90.285,90.3,164600000.0
2009-12-07 01:24:00,90.3,90.3,90.28,90.28,228700000.0
2009-12-07 01:25:00,90.275,90.275,90.26,90.27,370600000.0
2009-12-07 01:26:00,90.27,90.285,90.27,90.275,331900001.0
2009-12-07 01:27:00,90.275,90.31,90.265,90.3,152400001.0
2009-12-07 01:28:00,90.295,90.295,90.275,90.285,408199999.0
2009-12-07 01:29:00,90.28,90.285,90.275,90.285,191000000.0
2009-12-07 01:30:00,90.285,90.285,90.24,90.24,547900002.0
2009-12-07 01:31:00,90.24,90.24,90.22,90.225,269100000.0
2009-12-07 01:32:00,90.225,90.225,90.19,90.195,699199996.0
2009-12-07 01:33:00,90.19,90.195,90.175,90.175,526600001.0
2009-12-07 01:34:00,90.175,90.175,90.155,90.16,1157699992.0
2009-12-07 01:35:00,90.16,90.16,90.11,90.13,581599998.0
2009-12-07 01:36:00,90.13,90.15,90.13,90.135,816900000.0
2009-12-07 01:37:00,90.135,90.135,90.13,90.13,184000001.0
2009-12-07 01:38:00,90.13,90.13,90.12,90.125,484799993.0
2009-12-07 01:39:00,90.125,90.13,90.11,90.12,899700003.0
2009-12-07 01:40:00,90.12,90.12,90.07,90.1,1173599995.0
2009-12-07 01:41:00,90.1,90.1,90.045,90.06,1072899997.0
2009-12-07 01:42:00,90.06,90.065,90.025,90.03,887899997.0
2009-12-07 01:43:00,90.025,90.025,90.015,90.02,743099999.0
2009-12-07 01:44:00,90.025,90.035,90.015,90.025,893100002.0
2009-12-07 01:45:00,90.03,90.065,90.025,90.045,975399997.0
2009-12-07 01:46:00,90.04,90.115,90.04,90.095,892399996.0
2009-12-07 01:47:00,90.105,90.155,90.095,90.155,929699990.0
2009-12-07 01:48:00,90.165,90.17,90.15,90.17,614399997.0
2009-12-07 01:49:00,90.17,90.17,90.1,90.1,884899998.0
2009-12-07 01:50:00,90.1,90.125,90.085,90.085,411800001.0
2009-12-07 01:51:00,90.085,90.105,90.065,90.085,606300007.0
2009-12-07 01:52:00,90.085,90.085,90.05,90.065,605900008.0
2009-12-07 01:53:00,90.065,90.09,90.06,90.08,236999996.0
2009-12-07 01:54:00,90.085,90.09,90.085,90.09,62400000.0
2009-12-07 01:55:00,90.09,90.095,90.09,90.095,40000000.0
2009-12-07 01:56:00,90.095,90.1,90.08,90.08,289100002.0
2009-12-07 01:57:00,90.075,90.095,89.97,89.995,1257300002.0
2009-12-07 01:58:00,90.0,90.045,89.99,90.045,794500002.0
2009-12-07 01:59:00,90.045,90.06,90.01,90.06,553699998.0
2009-12-07 02:00:00,90.06,90.075,90.045,90.07,663900000.0
2009-12-07 02:01:00,90.07,90.075,90.055,90.065,987599998.0
2009-12-07 02:02:00,90.065,90.065,90.05,90.055,860600000.0
2009-12-07 02:03:00,90.05,90.07,90.045,90.065,499099996.0
2009-12-07 02:04:00,90.065,90.105,90.065,90.1,769399990.0
2009-12-07 02:05:00,90.09,90.12,90.085,90.115,1235899993.0
2009-12-07 02:06:00,90.125,90.135,90.085,90.085,648699999.0
2009-12-07 02:07:00,90.09,90.105,90.07,90.07,427700001.0
2009-12-07 02:08:00,90.07,90.08,90.065,90.065,594500007.0
2009-12-07 02:09:00,90.065,90.075,90.055,90.075,584499999.0
2009-12-07 02:10:00,90.08,90.12,90.075,90.11,811799996.0
2009-12-07 02:11:00,90.11,90.125,90.09,90.125,449999999.0
2009-12-07 02:12:00,90.125,90.14,90.12,90.13,560500000.0
2009-12-07 02:13:00,90.13,90.135,90.11,90.11,309800001.0
2009-12-07 02:14:00,90.105,90.13,90.09,90.13,420900001.0
2009-12-07 02:15:00,90.13,90.16,90.13,90.155,582499999.0
2009-12-07 02:16:00,90.155,90.155,90.125,90.15,576300004.0
2009-12-07 02:17:00,90.15,90.15,90.13,90.15,556300006.0
2009-12-07 02:18:00,90.145,90.16,90.14,90.155,211100000.0
2009-12-07 02:19:00,90.15,90.16,90.14,90.155,267900000.0
2009-12-07 02:20:00,90.155,90.17,90.14,90.14,416300001.0
2009-12-07 02:21:00,90.145,90.15,90.125,90.145,337500000.0
2009-12-07 02:22:00,90.15,90.15,90.11,90.115,439399998.0
2009-12-07 02:23:00,90.115,90.135,90.11,90.13,164000000.0
2009-12-07 02:24:00,90.13,90.135,90.11,90.125,387200000.0
2009-12-07 02:25:00,90.125,90.13,90.1,90.105,593000003.0
2009-12-07 02:26:00,90.105,90.115,90.065,90.075,407299997.0
2009-12-07 02:27:00,90.075,90.085,90.07,90.07,229700000.0
2009-12-07 02:28:00,90.07,90.075,90.045,90.05,489700000.0
2009-12-07 02:29:00,90.05,90.06,90.015,90.045,614000000.0
2009-12-07 02:30:00,90.045,90.05,89.995,90.015,616000000.0
2009-12-07 02:31:00,90.01,90.015,89.995,90.01,302599999.0
2009-12-07 02:32:00,90.015,90.025,90.005,90.02,844999998.0
2009-12-07 02:33:00,90.025,90.03,90.015,90.03,555300000.0
2009-12-07 02:34:00,90.035,90.04,89.99,89.99,566900002.0
2009-12-07 02:35:00,89.995,90.02,89.985,90.02,276600000.0
2009-12-07 02:36:00,90.02,90.04,90.01,90.015,596600001.0
2009-12-07 02:37:00,90.02,90.025,90.005,90.005,304900002.0
2009-12-07 02:38:00,90.005,90.015,89.98,90.005,402100001.0
2009-12-07 02:39:00,90.005,90.005,89.98,89.99,681400000.0
2009-12-07 02:40:00,89.99,90.005,89.97,89.975,417000000.0
2009-12-07 02:41:00,89.975,89.98,89.97,89.98,167200000.0
2009-12-07 02:42:00,89.98,90.02,89.965,90.02,277000000.0
2009-12-07 02:43:00,90.02,90.02,89.975,89.975,429900000.0
2009-12-07 02:44:00,89.975,90.02,89.975,90.005,340400002.0
2009-12-07 02:45:00,90.005,90.03,90.005,90.01,511900000.0
2009-12-07 02:46:00,90.01,90.025,90.01,90.015,342300000.0
2009-12-07 02:47:00,90.02,90.05,90.01,90.045,675000001.0
2009-12-07 02:48:00,90.045,90.07,90.04,90.065,342300000.0
2009-12-07 02:49:00,90.065,90.085,90.06,90.075,480299999.0
2009-12-07 02:50:00,90.075,90.11,90.07,90.105,1007300003.0
2009-12-07 02:51:00,90.105,90.11,90.095,90.095,513900000.0
2009-12-07 02:52:00,90.095,90.135,90.095,90.125,298599998.0
2009-12-07 02:53:00,90.125,90.135,90.11,90.13,649000001.0
2009-12-07 02:54:00,90.13,90.15,90.125,90.14,648600000.0
2009-12-07 02:55:00,90.14,90.14,90.11,90.115,773600000.0
2009-12-07 02:56:00,90.12,90.12,90.1,90.105,788099999.0
2009-12-07 02:57:00,90.1,90.11,90.085,90.1,585999999.0
2009-12-07 02:58:00,90.1,90.11,90.095,90.105,414800000.0
2009-12-07 02:59:00,90.105,90.12,90.105,90.11,253899999.0
2009-12-07 03:00:00,90.11,90.12,90.11,90.11,164600000.0
2009-12-07 03:01:00,90.115,90.12,90.09,90.095,585200000.0
2009-12-07 03:02:00,90.095,90.095,90.055,90.055,393800000.0
2009-12-07 03:03:00,90.055,90.06,90.04,90.05,407000000.0
2009-12-07 03:04:00,90.045,90.045,90.005,90.04,392300001.0
2009-12-07 03:05:00,90.04,90.06,90.04,90.055,369499999.0
2009-12-07 03:06:00,90.05,90.06,90.045,90.05,391900002.0
2009-12-07 03:07:00,90.05,90.055,90.015,90.03,484399994.0
2009-12-07 03:08:00,90.03,90.04,90.02,90.025,198800000.0
2009-12-07 03:09:00,90.025,90.03,90.01,90.01,246100002.0
2009-12-07 03:10:00,90.01,90.01,90.0,90.0,111800000.0
2009-12-07 03:11:00,90.0,90.03,90.0,90.02,188000000.0
2009-12-07 03:12:00,90.02,90.05,90.02,90.05,222100001.0
2009-12-07 03:13:00,90.05,90.075,90.04,90.075,185300000.0
2009-12-07 03:14:00,90.075,90.09,90.06,90.06,501200000.0
2009-12-07 03:15:00,90.06,90.08,90.06,90.075,184700000.0
2009-12-07 03:16:00,90.075,90.105,90.07,90.105,214400001.0
2009-12-07 03:17:00,90.11,90.14,90.105,90.14,349500000.0
2009-12-07 03:18:00,90.14,90.14,90.12,90.12,304000000.0
2009-12-07 03:19:00,90.115,90.17,90.115,90.17,419600001.0
2009-12-07 03:20:00,90.17,90.185,90.13,90.14,579000002.0
2009-12-07 03:21:00,90.14,90.15,90.13,90.14,495599998.0
2009-12-07 03:22:00,90.14,90.17,90.14,90.17,200900000.0
2009-12-07 03:23:00,90.17,90.18,90.16,90.16,717000000.0
2009-12-07 03:24:00,90.16,90.175,90.16,90.17,163000000.0
2009-12-07 03:25:00,90.17,90.18,90.16,90.18,141400000.0
2009-12-07 03:26:00,90.18,90.19,90.175,90.19,94000000.0
2009-12-07 03:27:00,90.175,90.18,90.165,90.18,180800000.0
2009-12-07 03:28:00,90.18,90.18,90.15,90.15,288800000.0
2009-12-07 03:29:00,90.145,90.16,90.14,90.14,225000000.0
2009-12-07 03:30:00,90.14,90.15,90.115,90.12,370900000.0
2009-12-07 03:31:00,90.12,90.12,90.1,90.1,144500000.0
2009-12-07 03:32:00,90.105,90.12,90.1,90.105,290000001.0
2009-12-07 03:33:00,90.1,90.1,90.005,90.045,758299999.0
2009-12-07 03:34:00,90.04,90.05,90.03,90.03,520899998.0
2009-12-07 03:35:00,90.03,90.04,90.005,90.03,652799998.0
2009-12-07 03:36:00,90.03,90.04,90.015,90.03,600500002.0
2009-12-07 03:37:00,90.03,90.04,89.995,90.0,447500000.0
2009-12-07 03:38:00,90.0,90.04,90.0,90.04,801300000.0
2009-12-07 03:39:00,90.05,90.05,90.005,90.025,823299998.0
2009-12-07 03:40:00,90.03,90.035,90.005,90.01,457200001.0
2009-12-07 03:41:00,90.01,90.03,90.01,90.015,148400001.0
2009-12-07 03:42:00,90.01,90.02,90.01,90.02,316499999.0
2009-12-07 03:43:00,90.025,90.04,90.015,90.015,552500001.0
2009-12-07 03:44:00,90.01,90.015,90.0,90.01,198600000.0
2009-12-07 03:45:00,90.01,90.015,89.985,89.985,546300002.0
2009-12-07 03:46:00,89.985,90.02,89.98,90.02,514800001.0
2009-12-07 03:47:00,90.02,90.03,90.01,90.01,391099998.0
2009-12-07 03:48:00,90.005,90.01,90.0,90.01,222800001.0
2009-12-07 03:49:00,90.01,90.015,90.005,90.01,106200000.0
2009-12-07 03:50:00,90.01,90.01,89.99,89.99,436799999.0
2009-12-07 03:51:00,89.99,90.01,89.985,90.01,590100001.0
2009-12-07 03:52:00,90.005,90.02,90.005,90.02,239400000.0
2009-12-07 03:53:00,90.02,90.03,90.01,90.025,327300000.0
2009-12-07 03:54:00,90.02,90.02,90.015,90.02,192300000.0
2009-12-07 03:55:00,90.02,90.03,90.02,90.03,333700000.0
2009-12-07 03:56:00,90.03,90.03,90.03,90.03,28000000.0
2009-12-07 03:57:00,90.03,90.05,90.03,90.045,576300014.0
2009-12-07 03:58:00,90.045,90.05,90.045,90.05,429600006.0
2009-12-07 03:59:00,90.045,90.05,90.04,90.05,325400001.0
2009-12-07 04:00:00,90.05,90.055,90.035,90.04,453100000.0
2009-12-07 04:01:00,90.04,90.06,90.035,90.05,389600000.0
2009-12-07 04:02:00,90.05,90.05,90.03,90.035,314500000.0
2009-12-07 04:03:00,90.03,90.055,90.025,90.05,155900000.0
2009-12-07 04:04:00,90.05,90.06,90.04,90.04,440600000.0
2009-12-07 04:05:00,90.045,90.05,90.03,90.03,168600000.0
2009-12-07 04:06:00,90.03,90.035,90.02,90.02,288700000.0
2009-12-07 04:07:00,90.02,90.025,90.015,90.02,131900000.0
2009-12-07 04:08:00,90.02,90.02,90.01,90.01,47400000.0
2009-12-07 04:09:00,90.01,90.02,90.01,90.01,48400000.0
2009-12-07 04:10:00,90.01,90.01,90.0,90.005,121100000.0
2009-12-07 04:11:00,90.005,90.005,90.0,90.0,72400000.0
2009-12-07 04:12:00,90.0,90.01,90.0,90.01,110400000.0
2009-12-07 04:13:00,90.01,90.01,90.005,90.005,103100002.0
2009-12-07 04:14:00,90.005,90.01,90.005,90.01,288300002.0
2009-12-07 04:15:00,90.01,90.01,90.0,90.0,70800000.0
2009-12-07 04:16:00,90.0,90.01,90.0,90.01,91200000.0
2009-12-07 04:17:00,90.01,90.02,90.01,90.01,174000000.0
2009-12-07 04:18:00,90.01,90.015,90.005,90.005,194900000.0
2009-12-07 04:19:00,90.005,90.01,90.0,90.005,105400000.0
2009-12-07 04:20:00,90.005,90.005,89.99,89.99,263500000.0
2009-12-07 04:21:00,89.99,90.0,89.99,89.99,80400000.0
2009-12-07 04:22:00,89.99,89.99,89.99,89.99,133000000.0
2009-12-07 04:23:00,89.99,90.0,89.985,90.0,142700000.0
2009-12-07 04:24:00,90.0,90.0,89.985,89.99,123300000.0
2009-12-07 04:25:00,89.99,90.0,89.98,89.98,176400000.0
2009-12-07 04:26:00,89.985,89.99,89.985,89.99,186100000.0
2009-12-07 04:27:00,89.99,89.995,89.985,89.99,249200000.0
2009-12-07 04:28:00,89.985,89.99,89.98,89.98,271499999.0
2009-12-07 04:29:00,89.975,89.99,89.975,89.98,137400000.0
2009-12-07 04:30:00,89.985,89.99,89.98,89.98,81600000.0
2009-12-07 04:31:00,89.98,89.98,89.97,89.97,196300000.0
2009-12-07 04:32:00,89.97,89.97,89.96,89.96,160900000.0
2009-12-07 04:33:00,89.96,89.96,89.92,89.92,427400000.0
2009-12-07 04:34:00,89.92,89.93,89.915,89.92,242699999.0
2009-12-07 04:35:00,89.92,89.92,89.905,89.91,379799999.0
2009-12-07 04:36:00,89.905,89.915,89.9,89.91,380200000.0
2009-12-07 04:37:00,89.91,89.91,89.9,89.91,251900000.0
2009-12-07 04:38:00,89.9,89.92,89.895,89.915,210700000.0
2009-12-07 04:39:00,89.915,89.92,89.915,89.915,141100000.0
2009-12-07 04:40:00,89.915,89.915,89.905,89.905,92000000.0
2009-12-07 04:41:00,89.91,89.915,89.91,89.915,48000000.0
2009-12-07 04:42:00,89.915,89.92,89.91,89.92,208800000.0
2009-12-07 04:43:00,89.915,89.915,89.91,89.915,200900000.0
2009-12-07 04:44:00,89.92,89.935,89.92,89.935,151900000.0
2009-12-07 04:45:00,89.935,89.94,89.93,89.935,117300000.0
2009-12-07 04:46:00,89.935,89.935,89.92,89.93,190300000.0
2009-12-07 04:47:00,89.93,89.93,89.92,89.92,91000000.0
2009-12-07 04:48:00,89.92,89.925,89.915,89.925,93800000.0
2009-12-07 04:49:00,89.93,89.94,89.92,89.92,156200000.0
2009-12-07 04:50:00,89.92,89.92,89.915,89.915,55700000.0
2009-12-07 04:51:00,89.915,89.92,89.91,89.91,547400000.0
2009-12-07 04:52:00,89.915,89.915,89.9,89.9,238300000.0
2009-12-07 04:53:00,89.905,89.905,89.9,89.9,40200000.0
2009-12-07 04:54:00,89.9,89.905,89.9,89.905,48200000.0
2009-12-07 04:55:00,89.905,89.91,89.9,89.91,118400000.0
2009-12-07 04:56:00,89.91,89.91,89.905,89.91,56800000.0
2009-12-07 04:57:00,89.91,89.91,89.9,89.9,144800000.0
2009-12-07 04:58:00,89.9,89.9,89.89,89.895,379000000.0
2009-12-07 04:59:00,89.895,89.895,89.88,89.885,319100000.0
2009-12-07 05:00:00,89.885,89.885,89.87,89.87,479499999.0
2009-12-07 05:01:00,89.875,89.885,89.87,89.88,433200001.0
2009-12-07 05:02:00,89.88,89.88,89.87,89.875,108600000.0
2009-12-07 05:03:00,89.875,89.875,89.865,89.875,292300004.0
2009-12-07 05:04:00,89.875,89.875,89.87,89.875,13000000.0
2009-12-07 05:05:00,89.875,89.875,89.87,89.87,242799999.0
2009-12-07 05:06:00,89.87,89.875,89.865,89.875,102200000.0
2009-12-07 05:07:00,89.875,89.875,89.87,89.875,56200000.0
2009-12-07 05:08:00,89.875,89.875,89.855,89.855,71800000.0
2009-12-07 05:09:00,89.86,89.86,89.81,89.81,514600002.0
2009-12-07 05:10:00,89.81,89.84,89.81,89.84,275600000.0
2009-12-07 05:11:00,89.84,89.84,89.84,89.84,2000000.0
2009-12-07 05:12:00,89.835,89.845,89.83,89.845,254500001.0
2009-12-07 05:13:00,89.845,89.86,89.84,89.855,143000000.0
2009-12-07 05:14:00,89.855,89.86,89.85,89.85,147100000.0
2009-12-07 05:15:00,89.86,89.86,89.85,89.86,92000000.0
2009-12-07 05:16:00,89.86,89.86,89.84,89.84,140700000.0
2009-12-07 05:17:00,89.84,89.845,89.83,89.835,158200000.0
2009-12-07 05:18:00,89.835,89.845,89.83,89.835,205600000.0
2009-12-07 05:19:00,89.835,89.835,89.82,89.82,108500000.0
2009-12-07 05:20:00,89.825,89.835,89.82,89.835,129200001.0
2009-12-07 05:21:00,89.835,89.85,89.835,89.845,69600000.0
2009-12-07 05:22:00,89.845,89.845,89.835,89.84,164900000.0
2009-12-07 05:23:00,89.84,89.845,89.835,89.835,152100000.0
2009-12-07 05:24:00,89.835,89.85,89.835,89.845,80600000.0
2009-12-07 05:25:00,89.845,89.85,89.845,89.845,131100000.0
2009-12-07 05:26:00,89.845,89.85,89.825,89.825,254000000.0
2009-12-07 05:27:00,89.83,89.84,89.83,89.835,358700000.0
2009-12-07 05:28:00,89.84,89.84,89.81,89.81,224100000.0
2009-12-07 05:29:00,89.81,89.82,89.81,89.815,204900000.0
2009-12-07 05:30:00,89.815,89.815,89.805,89.81,105700001.0
2009-12-07 05:31:00,89.805,89.815,89.8,89.815,251699999.0
2009-12-07 05:32:00,89.815,89.825,89.815,89.815,89800000.0
2009-12-07 05:33:00,89.815,89.825,89.815,89.815,101700000.0
2009-12-07 05:34:00,89.815,89.82,89.815,89.82,49200000.0
2009-12-07 05:35:00,89.82,89.83,89.815,89.825,352700001.0
2009-12-07 05:36:00,89.825,89.825,89.81,89.81,136900000.0
2009-12-07 05:37:00,89.815,89.825,89.815,89.815,351500000.0
2009-12-07 05:38:00,89.815,89.815,89.805,89.815,33700000.0
2009-12-07 05:39:00,89.815,89.815,89.805,89.805,43100000.0
2009-12-07 05:40:00,89.805,89.805,89.8,89.8,15600000.0
2009-12-07 05:41:00,89.795,89.805,89.785,89.785,241399999.0
2009-12-07 05:42:00,89.785,89.825,89.785,89.825,260600000.0
2009-12-07 05:43:00,89.82,89.82,89.805,89.805,377900000.0
2009-12-07 05:44:00,89.805,89.805,89.8,89.8,308300000.0
2009-12-07 05:45:00,89.805,89.805,89.795,89.795,232299999.0
2009-12-07 05:46:00,89.795,89.8,89.79,89.795,199900000.0
2009-12-07 05:47:00,89.795,89.8,89.78,89.78,194900000.0
2009-12-07 05:48:00,89.77,89.775,89.765,89.775,320400000.0
2009-12-07 05:49:00,89.775,89.78,89.77,89.775,105400000.0
2009-12-07 05:50:00,89.775,89.775,89.765,89.765,124300000.0
2009-12-07 05:51:00,89.76,89.8,89.76,89.79,266099999.0
2009-12-07 05:52:00,89.79,89.81,89.79,89.795,324900000.0
2009-12-07 05:53:00,89.8,89.8,89.785,89.785,168400000.0
2009-12-07 05:54:00,89.775,89.785,89.77,89.78,211599999.0
2009-12-07 05:55:00,89.785,89.785,89.78,89.785,92700000.0
2009-12-07 05:56:00,89.785,89.8,89.785,89.8,150100000.0
2009-12-07 05:57:00,89.8,89.83,89.8,89.82,326000000.0
2009-12-07 05:58:00,89.82,89.825,89.815,89.815,167200000.0
2009-12-07 05:59:00,89.815,89.815,89.805,89.805,122800000.0
2009-12-07 06:00:00,89.805,89.805,89.805,89.805,53100000.0
2009-12-07 06:01:00,89.805,89.815,89.805,89.815,114000000.0
2009-12-07 06:02:00,89.815,89.815,89.815,89.815,85100000.0
2009-12-07 06:03:00,89.81,89.81,89.8,89.805,218499998.0
2009-12-07 06:04:00,89.805,89.805,89.8,89.8,18200000.0
2009-12-07 06:05:00,89.8,89.805,89.785,89.785,170300000.0
2009-12-07 06:06:00,89.79,89.79,89.77,89.775,119000000.0
2009-12-07 06:07:00,89.78,89.785,89.775,89.785,292600000.0
2009-12-07 06:08:00,89.785,89.79,89.78,89.785,223400000.0
2009-12-07 06:09:00,89.79,89.795,89.78,89.795,347800000.0
2009-12-07 06:10:00,89.795,89.805,89.79,89.8,239100001.0
2009-12-07 06:11:00,89.8,89.81,89.8,89.81,236200000.0
2009-12-07 06:12:00,89.81,89.815,89.805,89.81,309400000.0
2009-12-07 06:13:00,89.805,89.805,89.8,89.8,153900000.0
2009-12-07 06:14:00,89.8,89.81,89.8,89.81,78800000.0
2009-12-07 06:15:00,89.81,89.83,89.81,89.83,509800002.0
2009-12-07 06:16:00,89.835,89.84,89.83,89.83,213700000.0
2009-12-07 06:17:00,89.835,89.835,89.83,89.83,245900000.0
2009-12-07 06:18:00,89.835,89.86,89.835,89.86,518800003.0
2009-12-07 06:19:00,89.86,89.86,89.835,89.835,289199998.0
2009-12-07 06:20:00,89.835,89.84,89.83,89.84,511799997.0
2009-12-07 06:21:00,89.84,89.84,89.84,89.84,5600000.0
2009-12-07 06:22:00,89.845,89.85,89.845,89.85,31900000.0
2009-12-07 06:23:00,89.85,89.85,89.84,89.845,161800000.0
2009-12-07 06:24:00,89.845,89.85,89.835,89.84,142100001.0
2009-12-07 06:25:00,89.84,89.84,89.835,89.84,130600000.0
2009-12-07 06:26:00,89.84,89.84,89.84,89.84,4000000.0
2009-12-07 06:27:00,89.84,89.84,89.82,89.825,259100000.0
2009-12-07 06:28:00,89.825,89.825,89.82,89.825,96400000.0
2009-12-07 06:29:00,89.825,89.83,89.81,89.81,433500000.0
2009-12-07 06:30:00,89.81,89.815,89.795,89.8,479600001.0
2009-12-07 06:31:00,89.8,89.8,89.79,89.8,145000000.0
2009-12-07 06:32:00,89.8,89.81,89.795,89.8,200100000.0
2009-12-07 06:33:00,89.8,89.81,89.8,89.8,76700000.0
2009-12-07 06:34:00,89.8,89.815,89.8,89.81,179000000.0
2009-12-07 06:35:00,89.81,89.81,89.8,89.8,24500000.0
2009-12-07 06:36:00,89.8,89.8,89.795,89.795,53600000.0
2009-12-07 06:37:00,89.8,89.81,89.8,89.81,154800000.0
2009-12-07 06:38:00,89.81,89.81,89.81,89.81,83800000.0
2009-12-07 06:39:00,89.815,89.84,89.815,89.84,786900006.0
2009-12-07 06:40:00,89.84,89.845,89.84,89.84,63800000.0
2009-12-07 06:41:00,89.84,89.855,89.84,89.855,265500001.0
2009-12-07 06:42:00,89.86,89.86,89.83,89.845,491800001.0
2009-12-07 06:43:00,89.85,89.87,89.84,89.87,398300001.0
2009-12-07 06:44:00,89.87,89.875,89.86,89.87,460600000.0
2009-12-07 06:45:00,89.87,89.88,89.87,89.88,241200000.0
2009-12-07 06:46:00,89.88,89.88,89.87,89.87,132800000.0
2009-12-07 06:47:00,89.87,89.875,89.87,89.875,122500000.0
2009-12-07 06:48:00,89.875,89.88,89.87,89.875,443799999.0
2009-12-07 06:49:00,89.875,89.875,89.85,89.855,453300001.0
2009-12-07 06:50:00,89.855,89.87,89.855,89.87,77800000.0
2009-12-07 06:51:00,89.87,89.87,89.86,89.865,130300000.0
2009-12-07 06:52:00,89.865,89.865,89.86,89.86,46900000.0
2009-12-07 06:53:00,89.86,89.875,89.86,89.875,233100000.0
2009-12-07 06:54:00,89.87,89.875,89.87,89.87,343599999.0
2009-12-07 06:55:00,89.87,89.88,89.87,89.88,125800000.0
2009-12-07 06:56:00,89.88,89.885,89.88,89.88,181700000.0
2009-12-07 06:57:00,89.88,89.92,89.88,89.91,421500000.0
2009-12-07 06:58:00,89.915,89.915,89.875,89.875,596399998.0
2009-12-07 06:59:00,89.875,89.88,89.87,89.875,278400000.0
2009-12-07 07:00:00,89.875,89.915,89.875,89.91,701700000.0
2009-12-07 07:01:00,89.91,89.91,89.88,89.885,298900000.0
2009-12-07 07:02:00,89.885,89.92,89.88,89.92,496600000.0
2009-12-07 07:03:00,89.915,89.93,89.9,89.93,533999999.0
2009-12-07 07:04:00,89.93,89.945,89.93,89.93,437900002.0
2009-12-07 07:05:00,89.93,89.93,89.925,89.925,182200000.0
2009-12-07 07:06:00,89.925,89.93,89.92,89.92,291000000.0
2009-12-07 07:07:00,89.92,89.95,89.92,89.945,209000000.0
2009-12-07 07:08:00,89.945,89.945,89.91,89.92,346500000.0
2009-12-07 07:09:00,89.925,89.93,89.92,89.92,118200000.0
2009-12-07 07:10:00,89.925,89.925,89.91,89.91,67300000.0
2009-12-07 07:11:00,89.91,89.915,89.91,89.91,187400000.0
2009-12-07 07:12:00,89.915,89.915,89.885,89.905,408000002.0
2009-12-07 07:13:00,89.905,89.92,89.905,89.91,398700003.0
2009-12-07 07:14:00,89.91,89.915,89.905,89.905,151400000.0
2009-12-07 07:15:00,89.905,89.905,89.875,89.885,213900000.0
2009-12-07 07:16:00,89.885,89.885,89.875,89.875,228600001.0
2009-12-07 07:17:00,89.88,89.885,89.875,89.875,169000000.0
2009-12-07 07:18:00,89.87,89.885,89.87,89.88,149500000.0
2009-12-07 07:19:00,89.89,89.895,89.885,89.885,97700000.0
2009-12-07 07:20:00,89.885,89.885,89.875,89.88,119600000.0
2009-12-07 07:21:00,89.88,89.88,89.88,89.88,70200000.0
2009-12-07 07:22:00,89.88,89.88,89.88,89.88,27200000.0
2009-12-07 07:23:00,89.88,89.89,89.875,89.89,130200000.0
2009-12-07 07:24:00,89.89,89.89,89.88,89.88,144000000.0
2009-12-07 07:25:00,89.88,89.88,89.875,89.88,67900000.0
2009-12-07 07:26:00,89.88,89.88,89.88,89.88,39200000.0
2009-12-07 07:27:00,89.88,89.88,89.875,89.88,186100000.0
2009-12-07 07:28:00,89.88,89.88,89.87,89.875,450000000.0
2009-12-07 07:29:00,89.875,89.89,89.87,89.89,238600000.0
2009-12-07 07:30:00,89.89,89.9,89.89,89.89,202200000.0
2009-12-07 07:31:00,89.885,89.885,89.875,89.875,216200001.0
2009-12-07 07:32:00,89.875,89.88,89.875,89.88,243000001.0
2009-12-07 07:33:00,89.88,89.88,89.87,89.87,75300000.0
2009-12-07 07:34:00,89.87,89.87,89.86,89.865,101300001.0
2009-12-07 07:35:00,89.865,89.865,89.865,89.865,44400000.0
2009-12-07 07:36:00,89.865,89.88,89.86,89.88,224100000.0
2009-12-07 07:37:00,89.88,89.88,89.86,89.865,297000000.0
2009-12-07 07:38:00,89.865,89.865,89.85,89.855,199100000.0
2009-12-07 07:39:00,89.855,89.855,89.84,89.85,273200001.0
2009-12-07 07:40:00,89.85,89.875,89.845,89.875,251500000.0
2009-12-07 07:41:00,89.875,89.875,89.845,89.845,293500000.0
2009-12-07 07:42:00,89.845,89.86,89.84,89.855,433800001.0
2009-12-07 07:43:00,89.855,89.91,89.855,89.91,429300002.0
2009-12-07 07:44:00,89.91,89.92,89.905,89.92,538099999.0
2009-12-07 07:45:00,89.92,89.92,89.88,89.885,806100001.0
2009-12-07 07:46:00,89.89,89.94,89.885,89.93,617100000.0
2009-12-07 07:47:00,89.93,89.93,89.915,89.92,536000001.0
2009-12-07 07:48:00,89.92,89.94,89.915,89.94,433400000.0
2009-12-07 07:49:00,89.95,89.97,89.94,89.965,418400000.0
2009-12-07 07:50:00,89.97,89.97,89.965,89.97,326700000.0
2009-12-07 07:51:00,89.97,89.98,89.965,89.97,850899998.0
2009-12-07 07:52:00,89.97,89.98,89.97,89.98,191399999.0
2009-12-07 07:53:00,89.98,89.995,89.98,89.99,151200000.0
2009-12-07 07:54:00,89.99,89.99,89.985,89.985,313299999.0
2009-12-07 07:55:00,89.985,90.0,89.98,89.995,544899999.0
2009-12-07 07:56:00,89.995,90.0,89.99,89.99,600800000.0
2009-12-07 07:57:00,89.99,89.99,89.975,89.98,157800000.0
2009-12-07 07:58:00,89.98,89.98,89.97,89.975,324700000.0
2009-12-07 07:59:00,89.975,89.99,89.975,89.98,607299999.0
2009-12-07 08:00:00,89.98,89.985,89.97,89.97,204600001.0
2009-12-07 08:01:00,89.97,89.975,89.965,89.965,432600002.0
2009-12-07 08:02:00,89.97,89.98,89.965,89.975,315600000.0
2009-12-07 08:03:00,89.975,89.985,89.975,89.98,162000000.0
2009-12-07 08:04:00,89.98,89.995,89.975,89.99,139900000.0
2009-12-07 08:05:00,89.985,89.995,89.985,89.995,279500000.0
2009-12-07 08:06:00,89.995,90.0,89.99,89.99,276199998.0
2009-12-07 08:07:00,89.99,89.995,89.99,89.995,205900002.0
2009-12-07 08:08:00,89.995,89.995,89.985,89.99,277600001.0
2009-12-07 08:09:00,89.99,89.99,89.98,89.98,112600001.0
2009-12-07 08:10:00,89.98,89.98,89.97,89.97,508900000.0
2009-12-07 08:11:00,89.97,89.98,89.945,89.95,339600001.0
2009-12-07 08:12:00,89.95,89.95,89.93,89.93,389499999.0
2009-12-07 08:13:00,89.93,89.94,89.93,89.94,363200000.0
2009-12-07 08:14:00,89.94,89.95,89.94,89.95,388100000.0
2009-12-07 08:15:00,89.95,89.965,89.95,89.96,318000000.0
2009-12-07 08:16:00,89.96,89.965,89.93,89.935,227300001.0
2009-12-07 08:17:00,89.935,89.97,89.935,89.95,206600000.0
2009-12-07 08:18:00,89.95,89.95,89.945,89.95,152800000.0
2009-12-07 08:19:00,89.95,89.95,89.94,89.945,168500000.0
2009-12-07 08:20:00,89.945,89.95,89.935,89.94,93700000.0
2009-12-07 08:21:00,89.94,89.94,89.94,89.94,6000000.0
2009-12-07 08:22:00,89.935,89.935,89.93,89.935,144900000.0
2009-12-07 08:23:00,89.935,89.945,89.93,89.94,136200000.0
2009-12-07 08:24:00,89.94,89.94,89.92,89.92,196900000.0
2009-12-07 08:25:00,89.92,89.95,89.92,89.94,188800000.0
2009-12-07 08:26:00,89.94,89.945,89.935,89.935,128100000.0
2009-12-07 08:27:00,89.935,89.935,89.93,89.93,100100000.0
2009-12-07 08:28:00,89.93,89.945,89.92,89.945,490699994.0
2009-12-07 08:29:00,89.94,89.945,89.93,89.93,358899998.0
2009-12-07 08:30:00,89.93,89.94,89.93,89.94,93700000.0
2009-12-07 08:31:00,89.94,89.94,89.935,89.94,69600000.0
2009-12-07 08:32:00,89.94,89.945,89.935,89.94,146300000.0
2009-12-07 08:33:00,89.945,89.945,89.93,89.93,196200000.0
2009-12-07 08:34:00,89.93,89.96,89.93,89.96,339800001.0
2009-12-07 08:35:00,89.96,89.97,89.95,89.97,278000001.0
2009-12-07 08:36:00,89.97,89.98,89.96,89.96,286800000.0
2009-12-07 08:37:00,89.965,89.965,89.94,89.94,161800000.0
2009-12-07 08:38:00,89.94,89.945,89.94,89.94,276600000.0
2009-12-07 08:39:00,89.94,89.94,89.925,89.935,246900000.0
2009-12-07 08:40:00,89.94,89.94,89.935,89.935,238100000.0
2009-12-07 08:41:00,89.935,89.935,89.935,89.935,136800000.0
2009-12-07 08:42:00,89.935,89.95,89.935,89.95,99300000.0
2009-12-07 08:43:00,89.95,89.95,89.935,89.935,91000000.0
2009-12-07 08:44:00,89.935,89.97,89.935,89.965,188400000.0
2009-12-07 08:45:00,89.97,90.0,89.97,90.0,274400000.0
2009-12-07 08:46:00,90.0,90.0,89.98,89.985,410500000.0
2009-12-07 08:47:00,89.985,89.985,89.905,89.905,792600000.0
2009-12-07 08:48:00,89.905,89.91,89.89,89.89,577300000.0
2009-12-07 08:49:00,89.89,89.89,89.865,89.87,488400000.0
2009-12-07 08:50:00,89.875,89.89,89.87,89.885,398300000.0
2009-12-07 08:51:00,89.885,89.885,89.87,89.88,306300000.0
2009-12-07 08:52:00,89.88,89.88,89.865,89.865,309600000.0
2009-12-07 08:53:00,89.865,89.865,89.835,89.85,280200000.0
2009-12-07 08:54:00,89.855,89.87,89.855,89.86,488500000.0
2009-12-07 08:55:00,89.86,89.88,89.86,89.88,271900000.0
2009-12-07 08:56:00,89.88,89.885,89.875,89.88,740999992.0
2009-12-07 08:57:00,89.88,89.9,89.88,89.89,513500007.0
2009-12-07 08:58:00,89.885,89.9,89.87,89.885,323900000.0
2009-12-07 08:59:00,89.88,89.9,89.875,89.895,542800000.0
2009-12-07 09:00:00,89.9,89.905,89.885,89.89,1476900003.0
2009-12-07 09:01:00,89.89,89.91,89.89,89.9,1167100016.0
2009-12-07 09:02:00,89.895,89.925,89.895,89.9,447600000.0
2009-12-07 09:03:00,89.9,89.9,89.87,89.875,954300004.0
2009-12-07 09:04:00,89.875,89.895,89.875,89.895,272300000.0
2009-12-07 09:05:00,89.895,89.9,89.88,89.88,399200002.0
2009-12-07 09:06:00,89.89,89.895,89.885,89.89,340500000.0
2009-12-07 09:07:00,89.885,89.89,89.85,89.85,835300004.0
2009-12-07 09:08:00,89.855,89.855,89.84,89.84,353000000.0
2009-12-07 09:09:00,89.84,89.845,89.83,89.84,587100000.0
2009-12-07 09:10:00,89.84,89.845,89.83,89.835,787900001.0
2009-12-07 09:11:00,89.835,89.845,89.825,89.845,466000001.0
2009-12-07 09:12:00,89.845,89.845,89.8,89.84,855600001.0
2009-12-07 09:13:00,89.84,89.85,89.83,89.84,482799999.0
2009-12-07 09:14:00,89.84,89.845,89.835,89.845,919900000.0
2009-12-07 09:15:00,89.845,89.86,89.845,89.85,501099999.0
2009-12-07 09:16:00,89.855,89.885,89.83,89.875,1336799999.0
2009-12-07 09:17:00,89.875,89.875,89.84,89.87,786600001.0
2009-12-07 09:18:00,89.87,89.875,89.86,89.86,237299999.0
2009-12-07 09:19:00,89.86,89.86,89.83,89.84,424499999.0
2009-12-07 09:20:00,89.84,89.86,89.84,89.855,394200000.0
2009-12-07 09:21:00,89.855,89.875,89.855,89.87,683400004.0
2009-12-07 09:22:00,89.87,89.87,89.86,89.86,835600000.0
2009-12-07 09:23:00,89.86,89.865,89.86,89.86,380599999.0
2009-12-07 09:24:00,89.86,89.865,89.85,89.85,839700007.0
2009-12-07 09:25:00,89.85,89.86,89.84,89.84,409599998.0
2009-12-07 09:26:00,89.84,89.84,89.815,89.83,449600001.0
2009-12-07 09:27:00,89.835,89.84,89.83,89.835,378600001.0
2009-12-07 09:28:00,89.835,89.85,89.83,89.84,501400000.0
2009-12-07 09:29:00,89.84,89.84,89.82,89.82,432800001.0
2009-12-07 09:30:00,89.82,89.835,89.815,89.835,1074499999.0
2009-12-07 09:31:00,89.835,89.845,89.825,89.825,613100000.0
2009-12-07 09:32:00,89.825,89.83,89.815,89.82,377099998.0
2009-12-07 09:33:00,89.825,89.825,89.81,89.815,776000009.0
2009-12-07 09:34:00,89.815,89.825,89.79,89.795,840300001.0
2009-12-07 09:35:00,89.8,89.8,89.79,89.79,566499999.0
2009-12-07 09:36:00,89.79,89.8,89.79,89.8,927700001.0
2009-12-07 09:37:00,89.8,89.8,89.795,89.8,207299999.0
2009-12-07 09:38:00,89.8,89.815,89.8,89.81,296000000.0
2009-12-07 09:39:00,89.805,89.81,89.8,89.8,593299998.0
2009-12-07 09:40:00,89.8,89.805,89.755,89.76,1130299997.0
2009-12-07 09:41:00,89.76,89.76,89.74,89.76,578399999.0
2009-12-07 09:42:00,89.76,89.76,89.745,89.745,698200008.0
2009-12-07 09:43:00,89.745,89.75,89.7,89.73,1136700002.0
2009-12-07 09:44:00,89.735,89.75,89.72,89.73,1434899997.0
2009-12-07 09:45:00,89.73,89.76,89.725,89.75,813300000.0
2009-12-07 09:46:00,89.755,89.77,89.75,89.75,1279399992.0
2009-12-07 09:47:00,89.75,89.77,89.745,89.765,510999999.0
2009-12-07 09:48:00,89.76,89.815,89.76,89.805,968200001.0
2009-12-07 09:49:00,89.81,89.84,89.81,89.82,832300003.0
2009-12-07 09:50:00,89.82,89.82,89.8,89.81,547599998.0
2009-12-07 09:51:00,89.81,89.82,89.81,89.815,308399996.0
2009-12-07 09:52:00,89.815,89.835,89.815,89.82,697399998.0
2009-12-07 09:53:00,89.815,89.82,89.81,89.81,516999998.0
2009-12-07 09:54:00,89.81,89.82,89.81,89.82,708799997.0
2009-12-07 09:55:00,89.82,89.825,89.815,89.82,379800006.0
2009-12-07 09:56:00,89.82,89.835,89.815,89.825,490600002.0
2009-12-07 09:57:00,89.825,89.84,89.825,89.835,402800000.0
2009-12-07 09:58:00,89.84,89.86,89.84,89.845,398400000.0
2009-12-07 09:59:00,89.845,89.845,89.81,89.835,784199998.0
2009-12-07 10:00:00,89.835,89.85,89.835,89.845,288100001.0
2009-12-07 10:01:00,89.84,89.84,89.82,89.83,828000005.0
2009-12-07 10:02:00,89.825,89.83,89.82,89.83,470799999.0
2009-12-07 10:03:00,89.83,89.83,89.805,89.82,449599998.0
2009-12-07 10:04:00,89.82,89.85,89.815,89.85,702000000.0
2009-12-07 10:05:00,89.85,89.87,89.845,89.865,651900000.0
2009-12-07 10:06:00,89.865,89.865,89.845,89.86,1159099989.0
2009-12-07 10:07:00,89.86,89.86,89.83,89.85,772600001.0
2009-12-07 10:08:00,89.84,89.865,89.835,89.86,1021499992.0
2009-12-07 10:09:00,89.86,89.88,89.86,89.875,1558499993.0
2009-12-07 10:10:00,89.875,89.89,89.855,89.87,1226199995.0
2009-12-07 10:11:00,89.87,89.875,89.84,89.84,1407400001.0
2009-12-07 10:12:00,89.84,89.855,89.82,89.825,1511300001.0
2009-12-07 10:13:00,89.83,89.84,89.8,89.805,1172099999.0
2009-12-07 10:14:00,89.805,89.81,89.8,89.805,937899999.0
2009-12-07 10:15:00,89.8,89.805,89.775,89.79,1675699998.0
2009-12-07 10:16:00,89.79,89.8,89.77,89.785,1403999989.0
2009-12-07 10:17:00,89.785,89.785,89.76,89.765,1856700003.0
2009-12-07 10:18:00,89.765,89.8,89.755,89.8,1045800001.0
2009-12-07 10:19:00,89.795,89.8,89.78,89.78,1514400005.0
2009-12-07 10:20:00,89.785,89.8,89.785,89.79,1441400018.0
2009-12-07 10:21:00,89.79,89.85,89.79,89.84,933400003.0
2009-12-07 10:22:00,89.835,89.85,89.815,89.815,1213599990.0
2009-12-07 10:23:00,89.815,89.84,89.81,89.835,846799997.0
2009-12-07 10:24:00,89.835,89.84,89.785,89.785,1235400011.0
2009-12-07 10:25:00,89.785,89.82,89.785,89.82,900699998.0
2009-12-07 10:26:00,89.82,89.82,89.8,89.8,1601400005.0
2009-12-07 10:27:00,89.8,89.81,89.77,89.795,1366700003.0
2009-12-07 10:28:00,89.795,89.805,89.77,89.77,890700002.0
2009-12-07 10:29:00,89.77,89.835,89.76,89.835,1303799995.0
2009-12-07 10:30:00,89.835,89.88,89.83,89.835,1371599994.0
2009-12-07 10:31:00,89.835,89.87,89.835,89.86,1358099997.0
2009-12-07 10:32:00,89.86,89.88,89.85,89.88,1139800001.0
2009-12-07 10:33:00,89.88,89.88,89.86,89.88,1206700003.0
2009-12-07 10:34:00,89.88,89.895,89.87,89.89,1165600003.0
2009-12-07 10:35:00,89.89,89.93,89.89,89.89,1330800003.0
2009-12-07 10:36:00,89.895,89.95,89.88,89.945,1495200000.0
2009-12-07 10:37:00,89.945,89.965,89.895,89.9,1094589998.0
2009-12-07 10:38:00,89.895,89.905,89.865,89.89,1302900000.0
2009-12-07 10:39:00,89.89,89.92,89.89,89.915,774899997.0
2009-12-07 10:40:00,89.915,89.95,89.91,89.945,821000005.0
2009-12-07 10:41:00,89.95,89.97,89.94,89.94,1323999999.0
2009-12-07 10:42:00,89.94,89.94,89.925,89.93,739200002.0
2009-12-07 10:43:00,89.93,89.94,89.91,89.92,1138100002.0
2009-12-07 10:44:00,89.92,89.925,89.89,89.905,1019299996.0
2009-12-07 10:45:00,89.91,89.91,89.86,89.86,1382100000.0
2009-12-07 10:46:00,89.86,89.86,89.85,89.85,1149999994.0
2009-12-07 10:47:00,89.85,89.87,89.85,89.87,792100004.0
2009-12-07 10:48:00,89.87,89.9,89.87,89.9,1149300001.0
2009-12-07 10:49:00,89.9,89.92,89.89,89.92,1194300003.0
2009-12-07 10:50:00,89.92,89.96,89.92,89.945,1397300001.0
2009-12-07 10:51:00,89.945,89.955,89.94,89.955,759400014.0
2009-12-07 10:52:00,89.955,89.97,89.95,89.955,919899996.0
2009-12-07 10:53:00,89.955,90.01,89.955,90.005,1192200001.0
2009-12-07 10:54:00,90.005,90.02,89.995,90.02,740999999.0
2009-12-07 10:55:00,90.02,90.025,90.005,90.015,701900000.0
2009-12-07 10:56:00,90.02,90.025,89.965,89.965,734800003.0
2009-12-07 10:57:00,89.96,90.01,89.96,89.985,1440799994.0
2009-12-07 10:58:00,89.985,89.995,89.97,89.975,971900002.0
2009-12-07 10:59:00,89.975,89.98,89.93,89.98,1483700004.0
2009-12-07 11:00:00,89.98,90.005,89.965,89.98,1135200009.0
2009-12-07 11:01:00,89.975,90.005,89.975,90.0,791999999.0
2009-12-07 11:02:00,89.995,90.01,89.99,90.005,707199999.0
2009-12-07 11:03:00,90.005,90.015,89.985,89.995,815299999.0
2009-12-07 11:04:00,89.995,89.995,89.99,89.99,891400001.0
2009-12-07 11:05:00,89.99,89.995,89.985,89.99,839999999.0
2009-12-07 11:06:00,90.0,90.01,89.99,90.005,939200004.0
2009-12-07 11:07:00,90.005,90.01,90.0,90.005,435000002.0
2009-12-07 11:08:00,90.005,90.01,89.98,89.985,1030800003.0
2009-12-07 11:09:00,89.985,89.995,89.98,89.995,554900003.0
2009-12-07 11:10:00,89.995,90.005,89.99,90.005,668400000.0
2009-12-07 11:11:00,90.005,90.01,89.945,89.95,897400002.0
2009-12-07 11:12:00,89.95,89.96,89.93,89.93,1388300000.0
2009-12-07 11:13:00,89.93,89.935,89.905,89.905,1507500004.0
2009-12-07 11:14:00,89.91,89.91,89.87,89.88,1231499999.0
2009-12-07 11:15:00,89.88,89.89,89.87,89.87,1478100004.0
2009-12-07 11:16:00,89.87,89.9,89.87,89.885,994900000.0
2009-12-07 11:17:00,89.885,89.885,89.86,89.86,784599998.0
2009-12-07 11:18:00,89.87,89.915,89.86,89.9,1099000001.0
2009-12-07 11:19:00,89.9,89.905,89.88,89.89,679400003.0
2009-12-07 11:20:00,89.89,89.9,89.87,89.87,1085700001.0
2009-12-07 11:21:00,89.87,89.87,89.815,89.825,1417299995.0
2009-12-07 11:22:00,89.825,89.845,89.815,89.84,819899998.0
2009-12-07 11:23:00,89.845,89.845,89.83,89.84,843900000.0
2009-12-07 11:24:00,89.84,89.85,89.82,89.85,1076299995.0
2009-12-07 11:25:00,89.85,89.885,89.85,89.87,922100001.0
2009-12-07 11:26:00,89.87,89.905,89.86,89.9,834300000.0
2009-12-07 11:27:00,89.9,89.91,89.88,89.9,1269199990.0
2009-12-07 11:28:00,89.905,89.91,89.89,89.9,873900003.0
2009-12-07 11:29:00,89.9,89.92,89.895,89.91,811099998.0
2009-12-07 11:30:00,89.905,89.94,89.905,89.935,919099997.0
2009-12-07 11:31:00,89.935,89.94,89.93,89.935,365400000.0
2009-12-07 11:32:00,89.935,89.94,89.92,89.93,744200004.0
2009-12-07 11:33:00,89.935,89.97,89.93,89.97,911200000.0
2009-12-07 11:34:00,89.96,89.97,89.955,89.97,827600005.0
2009-12-07 11:35:00,89.97,89.97,89.95,89.95,589900001.0
2009-12-07 11:36:00,89.95,89.975,89.94,89.94,1021700000.0
2009-12-07 11:37:00,89.935,89.955,89.93,89.945,1033700003.0
2009-12-07 11:38:00,89.95,89.96,89.945,89.955,1031999996.0
2009-12-07 11:39:00,89.955,89.955,89.93,89.94,435399999.0
2009-12-07 11:40:00,89.94,89.94,89.93,89.94,457399999.0
2009-12-07 11:41:00,89.94,89.95,89.91,89.91,464999997.0
2009-12-07 11:42:00,89.91,89.92,89.905,89.905,821799999.0
2009-12-07 11:43:00,89.9,89.925,89.89,89.92,961599997.0
2009-12-07 11:44:00,89.92,89.93,89.915,89.925,580099999.0
2009-12-07 11:45:00,89.93,89.945,89.925,89.94,741000008.0
2009-12-07 11:46:00,89.94,89.945,89.93,89.935,816199998.0
2009-12-07 11:47:00,89.94,89.95,89.935,89.94,536800000.0
2009-12-07 11:48:00,89.94,89.98,89.94,89.96,686599998.0
2009-12-07 11:49:00,89.96,89.96,89.94,89.96,419299999.0
2009-12-07 11:50:00,89.96,89.97,89.96,89.96,458299997.0
2009-12-07 11:51:00,89.96,89.98,89.96,89.98,456800001.0
2009-12-07 11:52:00,89.98,89.98,89.97,89.97,523099997.0
2009-12-07 11:53:00,89.97,89.98,89.97,89.97,530399998.0
2009-12-07 11:54:00,89.975,90.01,89.97,90.01,760500003.0
2009-12-07 11:55:00,90.01,90.01,90.005,90.01,119500000.0
2009-12-07 11:56:00,90.01,90.01,90.0,90.01,227200000.0
2009-12-07 11:57:00,90.01,90.02,90.0,90.01,369400000.0
2009-12-07 11:58:00,90.01,90.015,89.995,89.995,706700005.0
2009-12-07 11:59:00,89.995,90.01,89.99,90.005,842999996.0
2009-12-07 12:00:00,90.005,90.01,90.0,90.0,455500000.0
2009-12-07 12:01:00,90.0,90.005,89.995,90.0,352800000.0
2009-12-07 12:02:00,90.0,90.0,89.99,89.99,436600001.0
2009-12-07 12:03:00,89.99,89.995,89.99,89.99,246300000.0
2009-12-07 12:04:00,89.99,89.995,89.985,89.99,340300001.0
2009-12-07 12:05:00,89.99,89.99,89.98,89.99,515200000.0
2009-12-07 12:06:00,89.985,89.99,89.97,89.98,368299999.0
2009-12-07 12:07:00,89.98,89.98,89.965,89.97,500499993.0
2009-12-07 12:08:00,89.97,89.985,89.97,89.985,242299999.0
2009-12-07 12:09:00,89.985,89.995,89.985,89.99,829100002.0
2009-12-07 12:10:00,89.99,89.995,89.985,89.99,309300000.0
2009-12-07 12:11:00,89.99,90.005,89.99,90.0,680499999.0
2009-12-07 12:12:00,90.0,90.0,89.985,89.99,260799998.0
2009-12-07 12:13:00,89.99,89.99,89.98,89.99,599900002.0
2009-12-07 12:14:00,89.99,90.01,89.985,89.985,657700000.0
2009-12-07 12:15:00,89.99,90.01,89.99,90.005,886000005.0
2009-12-07 12:16:00,90.005,90.01,89.995,89.995,797500007.0
2009-12-07 12:17:00,89.995,90.0,89.995,90.0,364800000.0
2009-12-07 12:18:00,90.0,90.0,89.995,89.995,378399999.0
2009-12-07 12:19:00,89.995,90.0,89.99,90.0,236200001.0
2009-12-07 12:20:00,90.0,90.0,89.99,90.0,355900000.0
2009-12-07 12:21:00,89.995,90.0,89.99,90.0,547200006.0
2009-12-07 12:22:00,90.0,90.0,89.995,89.995,527900000.0
2009-12-07 12:23:00,89.995,90.0,89.99,90.0,448499998.0
2009-12-07 12:24:00,90.0,90.005,89.99,90.0,236500001.0
2009-12-07 12:25:00,90.0,90.01,90.0,90.01,222500000.0
2009-12-07 12:26:00,90.01,90.02,90.0,90.015,435499997.0
2009-12-07 12:27:00,90.015,90.02,90.01,90.02,315500001.0
2009-12-07 12:28:00,90.02,90.03,90.02,90.03,533700013.0
2009-12-07 12:29:00,90.03,90.03,90.02,90.03,885300006.0
2009-12-07 12:30:00,90.03,90.035,90.025,90.03,1076799993.0
2009-12-07 12:31:00,90.03,90.045,90.03,90.045,1502199991.0
2009-12-07 12:32:00,90.045,90.045,90.035,90.04,537599998.0
2009-12-07 12:33:00,90.04,90.04,90.035,90.035,473900000.0
2009-12-07 12:34:00,90.035,90.04,90.035,90.04,731899997.0
2009-12-07 12:35:00,90.04,90.04,90.035,90.04,514399999.0
2009-12-07 12:36:00,90.04,90.04,90.025,90.04,341000000.0
2009-12-07 12:37:00,90.04,90.04,90.04,90.04,454199998.0
2009-12-07 12:38:00,90.04,90.055,90.04,90.045,724000000.0
2009-12-07 12:39:00,90.04,90.045,90.04,90.045,430499997.0
2009-12-07 12:40:00,90.045,90.05,90.045,90.045,423800000.0
2009-12-07 12:41:00,90.05,90.05,90.04,90.04,339899998.0
2009-12-07 12:42:00,90.04,90.045,90.04,90.04,449900003.0
2009-12-07 12:43:00,90.04,90.05,90.04,90.05,396100002.0
2009-12-07 12:44:00,90.05,90.055,90.04,90.04,281700001.0
2009-12-07 12:45:00,90.035,90.04,90.015,90.015,702299997.0
2009-12-07 12:46:00,90.02,90.02,90.01,90.015,239399999.0
2009-12-07 12:47:00,90.015,90.025,90.015,90.02,354899999.0
2009-12-07 12:48:00,90.02,90.02,90.01,90.01,294600000.0
2009-12-07 12:49:00,90.01,90.01,90.01,90.01,26400000.0
2009-12-07 12:50:00,90.01,90.01,90.0,90.0,193600000.0
2009-12-07 12:51:00,90.0,90.0,89.98,89.985,350900000.0
2009-12-07 12:52:00,89.99,89.99,89.97,89.98,746799993.0
2009-12-07 12:53:00,89.98,89.98,89.97,89.975,582600004.0
2009-12-07 12:54:00,89.975,89.975,89.95,89.95,692999999.0
2009-12-07 12:55:00,89.95,89.97,89.945,89.97,982100002.0
2009-12-07 12:56:00,89.97,89.97,89.96,89.965,568299991.0
2009-12-07 12:57:00,89.96,89.96,89.94,89.94,658700002.0
2009-12-07 12:58:00,89.94,89.94,89.93,89.93,452000000.0
2009-12-07 12:59:00,89.93,89.93,89.915,89.915,598100005.0
2009-12-07 13:00:00,89.915,89.92,89.91,89.91,557000001.0
2009-12-07 13:01:00,89.91,89.92,89.91,89.92,594800002.0
2009-12-07 13:02:00,89.92,89.96,89.92,89.96,943000010.0
2009-12-07 13:03:00,89.96,89.975,89.945,89.975,1131200006.0
2009-12-07 13:04:00,89.975,89.98,89.975,89.975,913600006.0
2009-12-07 13:05:00,89.98,90.005,89.98,89.995,821800003.0
2009-12-07 13:06:00,89.995,90.005,89.99,90.0,589200003.0
2009-12-07 13:07:00,90.0,90.01,90.0,90.005,423200000.0
2009-12-07 13:08:00,90.005,90.005,89.975,89.985,361900001.0
2009-12-07 13:09:00,89.985,90.005,89.98,89.995,806200011.0
2009-12-07 13:10:00,89.995,90.005,89.995,90.0,976200000.0
2009-12-07 13:11:00,90.0,90.01,89.995,89.995,359100000.0
2009-12-07 13:12:00,89.995,89.995,89.965,89.965,518499998.0
2009-12-07 13:13:00,89.97,89.98,89.97,89.97,555999999.0
2009-12-07 13:14:00,89.97,89.97,89.965,89.97,227900000.0
2009-12-07 13:15:00,89.97,89.975,89.96,89.96,527400003.0
2009-12-07 13:16:00,89.96,89.965,89.955,89.96,274500000.0
2009-12-07 13:17:00,89.96,89.96,89.955,89.955,222100000.0
2009-12-07 13:18:00,89.955,89.97,89.945,89.945,650400007.0
2009-12-07 13:19:00,89.95,89.95,89.93,89.93,330800001.0
2009-12-07 13:20:00,89.925,89.93,89.91,89.91,605400001.0
2009-12-07 13:21:00,89.915,89.96,89.91,89.955,1344499993.0
2009-12-07 13:22:00,89.955,89.96,89.94,89.94,1248399997.0
2009-12-07 13:23:00,89.94,89.965,89.93,89.95,754800001.0
2009-12-07 13:24:00,89.95,89.985,89.94,89.985,821500001.0
2009-12-07 13:25:00,89.98,89.985,89.97,89.97,487400004.0
2009-12-07 13:26:00,89.965,89.99,89.955,89.985,719000003.0
2009-12-07 13:27:00,89.985,89.985,89.98,89.985,437800001.0
2009-12-07 13:28:00,89.985,90.0,89.975,90.0,479100001.0
2009-12-07 13:29:00,90.0,90.005,89.965,89.985,681299998.0
2009-12-07 13:30:00,89.98,90.01,89.98,90.01,532900003.0
2009-12-07 13:31:00,90.015,90.02,89.99,90.005,670700008.0
2009-12-07 13:32:00,90.005,90.005,89.985,90.0,884700002.0
2009-12-07 13:33:00,90.0,90.01,89.995,90.0,772300003.0
2009-12-07 13:34:00,90.0,90.0,89.995,90.0,211200001.0
2009-12-07 13:35:00,90.0,90.0,89.97,89.98,332900000.0
2009-12-07 13:36:00,89.98,90.005,89.98,90.0,256000000.0
2009-12-07 13:37:00,90.0,90.0,89.98,89.98,334500004.0
2009-12-07 13:38:00,89.98,89.985,89.98,89.985,423699995.0
2009-12-07 13:39:00,89.985,89.995,89.95,89.95,704800004.0
2009-12-07 13:40:00,89.95,89.98,89.95,89.975,751300004.0
2009-12-07 13:41:00,89.975,89.995,89.975,89.99,477300002.0
2009-12-07 13:42:00,89.99,89.99,89.99,89.99,220600000.0
2009-12-07 13:43:00,89.99,90.02,89.99,90.01,395299999.0
2009-12-07 13:44:00,90.015,90.015,89.985,89.985,714999993.0
2009-12-07 13:45:00,89.985,90.005,89.98,90.005,395800002.0
2009-12-07 13:46:00,90.005,90.005,89.99,90.0,685400006.0
2009-12-07 13:47:00,89.995,89.995,89.995,89.995,317900010.0
2009-12-07 13:48:00,89.995,89.995,89.985,89.985,270400001.0
2009-12-07 13:49:00,89.985,90.005,89.98,90.005,386400002.0
2009-12-07 13:50:00,90.005,90.005,90.0,90.005,640500006.0
2009-12-07 13:51:00,90.005,90.01,90.005,90.005,633999996.0
2009-12-07 13:52:00,90.01,90.03,90.01,90.02,957300010.0
2009-12-07 13:53:00,90.025,90.03,90.015,90.02,613600003.0
2009-12-07 13:54:00,90.02,90.04,90.015,90.025,591000009.0
2009-12-07 13:55:00,90.03,90.04,90.01,90.02,693900000.0
2009-12-07 13:56:00,90.02,90.03,90.02,90.03,211400000.0
2009-12-07 13:57:00,90.03,90.03,90.02,90.025,1182900000.0
2009-12-07 13:58:00,90.025,90.04,90.025,90.035,299000001.0
2009-12-07 13:59:00,90.035,90.04,90.02,90.04,718300000.0
2009-12-07 14:00:00,90.035,90.045,90.025,90.04,817099999.0
2009-12-07 14:01:00,90.04,90.05,90.04,90.045,709599997.0
2009-12-07 14:02:00,90.045,90.05,90.04,90.04,504999999.0
2009-12-07 14:03:00,90.04,90.05,90.035,90.05,662900000.0
2009-12-07 14:04:00,90.05,90.05,90.03,90.04,992099997.0
2009-12-07 14:05:00,90.04,90.05,90.03,90.03,576899996.0
2009-12-07 14:06:00,90.025,90.03,90.015,90.015,489299999.0
2009-12-07 14:07:00,90.015,90.015,89.995,89.995,502800002.0
2009-12-07 14:08:00,90.0,90.03,89.99,90.03,540100003.0
2009-12-07 14:09:00,90.025,90.03,90.02,90.03,295600001.0
2009-12-07 14:10:00,90.03,90.03,90.025,90.025,96099999.0
2009-12-07 14:11:00,90.025,90.025,90.02,90.02,193300001.0
2009-12-07 14:12:00,90.02,90.02,90.02,90.02,163900000.0
2009-12-07 14:13:00,90.02,90.03,90.02,90.03,185900000.0
2009-12-07 14:14:00,90.03,90.03,90.03,90.03,188000000.0
2009-12-07 14:15:00,90.03,90.03,90.03,90.03,118500000.0
2009-12-07 14:16:00,90.03,90.04,90.025,90.03,367300002.0
2009-12-07 14:17:00,90.035,90.055,90.035,90.055,331000000.0
2009-12-07 14:18:00,90.05,90.055,90.035,90.05,531100000.0
2009-12-07 14:19:00,90.05,90.05,90.045,90.05,422299999.0
2009-12-07 14:20:00,90.05,90.055,90.045,90.05,793300010.0
2009-12-07 14:21:00,90.05,90.085,90.05,90.07,1123799998.0
2009-12-07 14:22:00,90.07,90.08,90.07,90.075,596300005.0
2009-12-07 14:23:00,90.08,90.095,90.07,90.095,521400003.0
2009-12-07 14:24:00,90.09,90.09,90.08,90.08,838099997.0
2009-12-07 14:25:00,90.08,90.085,90.07,90.085,570899993.0
2009-12-07 14:26:00,90.085,90.09,90.075,90.08,711900000.0
2009-12-07 14:27:00,90.085,90.09,90.07,90.08,387600000.0
2009-12-07 14:28:00,90.08,90.08,90.06,90.07,541500004.0
2009-12-07 14:29:00,90.07,90.07,90.06,90.06,342200000.0
2009-12-07 14:30:00,90.07,90.07,90.055,90.065,619500000.0
2009-12-07 14:31:00,90.07,90.07,90.05,90.055,490000002.0
2009-12-07 14:32:00,90.055,90.06,90.045,90.055,609800000.0
2009-12-07 14:33:00,90.055,90.055,90.045,90.05,230100001.0
2009-12-07 14:34:00,90.045,90.06,90.045,90.05,576199998.0
2009-12-07 14:35:00,90.05,90.07,90.045,90.07,668599995.0
2009-12-07 14:36:00,90.07,90.07,90.055,90.055,714399997.0
2009-12-07 14:37:00,90.055,90.055,90.055,90.055,447900000.0
2009-12-07 14:38:00,90.055,90.055,90.05,90.055,211200003.0
2009-12-07 14:39:00,90.055,90.07,90.055,90.07,405899998.0
2009-12-07 14:40:00,90.07,90.07,90.07,90.07,162500000.0
2009-12-07 14:41:00,90.07,90.07,90.055,90.06,1220299999.0
2009-12-07 14:42:00,90.06,90.065,90.055,90.06,528300005.0
2009-12-07 14:43:00,90.065,90.08,90.06,90.06,700500001.0
2009-12-07 14:44:00,90.065,90.07,90.055,90.055,457299997.0
2009-12-07 14:45:00,90.055,90.075,90.055,90.07,474700003.0
2009-12-07 14:46:00,90.07,90.07,90.06,90.065,428100001.0
2009-12-07 14:47:00,90.065,90.07,90.06,90.065,287200000.0
2009-12-07 14:48:00,90.065,90.065,90.06,90.06,167400000.0
2009-12-07 14:49:00,90.06,90.065,90.06,90.06,484200000.0
2009-12-07 14:50:00,90.06,90.065,90.06,90.06,193500000.0
2009-12-07 14:51:00,90.06,90.07,90.06,90.07,586900009.0
2009-12-07 14:52:00,90.07,90.075,90.07,90.075,394199999.0
2009-12-07 14:53:00,90.07,90.08,90.07,90.07,342300000.0
2009-12-07 14:54:00,90.07,90.07,90.065,90.065,233100002.0
2009-12-07 14:55:00,90.065,90.07,90.065,90.07,524600000.0
2009-12-07 14:56:00,90.07,90.07,90.065,90.07,542300002.0
2009-12-07 14:57:00,90.07,90.07,90.065,90.065,503500000.0
2009-12-07 14:58:00,90.065,90.08,90.065,90.07,428000000.0
2009-12-07 14:59:00,90.07,90.07,90.055,90.055,505399999.0
2009-12-07 15:00:00,90.055,90.06,90.05,90.05,604300001.0
2009-12-07 15:01:00,90.05,90.065,90.04,90.04,280799999.0
2009-12-07 15:02:00,90.04,90.045,90.025,90.03,676100001.0
2009-12-07 15:03:00,90.03,90.03,90.02,90.025,319900000.0
2009-12-07 15:04:00,90.03,90.045,90.02,90.045,419599999.0
2009-12-07 15:05:00,90.045,90.045,90.04,90.04,168000000.0
2009-12-07 15:06:00,90.04,90.05,90.04,90.04,590600003.0
2009-12-07 15:07:00,90.04,90.045,90.03,90.035,1038100013.0
2009-12-07 15:08:00,90.035,90.04,90.03,90.035,907600008.0
2009-12-07 15:09:00,90.035,90.04,90.035,90.035,917200011.0
2009-12-07 15:10:00,90.035,90.05,90.035,90.045,827599997.0
2009-12-07 15:11:00,90.045,90.08,90.045,90.075,1239700000.0
2009-12-07 15:12:00,90.075,90.09,90.07,90.09,1113600015.0
2009-12-07 15:13:00,90.09,90.09,90.08,90.085,392400004.0
2009-12-07 15:14:00,90.085,90.09,90.08,90.09,693200000.0
2009-12-07 15:15:00,90.09,90.09,90.075,90.08,507300001.0
2009-12-07 15:16:00,90.08,90.09,90.075,90.08,617800013.0
2009-12-07 15:17:00,90.08,90.085,90.08,90.08,552700010.0
2009-12-07 15:18:00,90.08,90.08,90.08,90.08,78400000.0
2009-12-07 15:19:00,90.075,90.08,90.055,90.06,331600000.0
2009-12-07 15:20:00,90.06,90.085,90.06,90.08,734400003.0
2009-12-07 15:21:00,90.08,90.08,90.07,90.08,488800006.0
2009-12-07 15:22:00,90.08,90.09,90.065,90.085,816800004.0
2009-12-07 15:23:00,90.085,90.095,90.07,90.08,573900001.0
2009-12-07 15:24:00,90.08,90.09,90.075,90.085,718799998.0
2009-12-07 15:25:00,90.085,90.09,90.085,90.085,815600004.0
2009-12-07 15:26:00,90.085,90.09,90.075,90.075,688800002.0
2009-12-07 15:27:00,90.075,90.085,90.075,90.08,550099998.0
2009-12-07 15:28:00,90.075,90.085,90.075,90.08,212100000.0
2009-12-07 15:29:00,90.08,90.085,90.075,90.08,622699991.0
2009-12-07 15:30:00,90.075,90.08,90.07,90.075,406200000.0
2009-12-07 15:31:00,90.075,90.08,90.07,90.075,534800001.0
2009-12-07 15:32:00,90.075,90.075,90.065,90.07,381199999.0
2009-12-07 15:33:00,90.07,90.075,90.07,90.075,277000000.0
2009-12-07 15:34:00,90.075,90.075,90.065,90.07,733100010.0
2009-12-07 15:35:00,90.07,90.07,90.065,90.07,206100000.0
2009-12-07 15:36:00,90.07,90.075,90.06,90.065,641599997.0
2009-12-07 15:37:00,90.065,90.065,90.06,90.06,546500000.0
2009-12-07 15:38:00,90.06,90.06,90.045,90.045,389599997.0
2009-12-07 15:39:00,90.045,90.05,90.04,90.04,509800000.0
2009-12-07 15:40:00,90.04,90.04,90.025,90.035,833400000.0
2009-12-07 15:41:00,90.035,90.04,90.03,90.04,326399998.0
2009-12-07 15:42:00,90.04,90.04,90.03,90.03,462899997.0
2009-12-07 15:43:00,90.03,90.05,90.025,90.045,519599999.0
2009-12-07 15:44:00,90.045,90.05,90.04,90.045,976000001.0
2009-12-07 15:45:00,90.045,90.05,90.02,90.02,945599994.0
2009-12-07 15:46:00,90.03,90.04,90.02,90.035,1048200003.0
2009-12-07 15:47:00,90.035,90.035,90.02,90.02,432600001.0
2009-12-07 15:48:00,90.015,90.02,90.01,90.01,399699999.0
2009-12-07 15:49:00,90.01,90.035,90.01,90.02,679400001.0
2009-12-07 15:50:00,90.02,90.025,90.01,90.015,1180100005.0
2009-12-07 15:51:00,90.015,90.02,90.0,90.0,620599999.0
2009-12-07 15:52:00,90.0,90.01,89.99,90.0,1217299994.0
2009-12-07 15:53:00,90.0,90.015,90.0,90.005,1411000003.0
2009-12-07 15:54:00,90.005,90.01,90.005,90.01,520399999.0
2009-12-07 15:55:00,90.01,90.01,89.99,89.995,987999999.0
2009-12-07 15:56:00,89.995,90.01,89.99,90.0,531300000.0
2009-12-07 15:57:00,90.0,90.025,89.99,90.015,895800001.0
2009-12-07 15:58:00,90.015,90.02,90.01,90.015,620900001.0
2009-12-07 15:59:00,90.01,90.02,90.0,90.02,495800000.0
2009-12-07 16:00:00,90.02,90.02,90.0,90.01,545599998.0
2009-12-07 16:01:00,90.015,90.015,90.01,90.01,217600000.0
2009-12-07 16:02:00,90.01,90.01,89.99,89.99,287899999.0
2009-12-07 16:03:00,89.99,89.99,89.96,89.96,647400000.0
2009-12-07 16:04:00,89.96,89.975,89.94,89.95,1336999998.0
2009-12-07 16:05:00,89.945,89.975,89.94,89.97,1016300008.0
2009-12-07 16:06:00,89.965,89.97,89.94,89.95,707900000.0
2009-12-07 16:07:00,89.95,89.96,89.935,89.96,728800004.0
2009-12-07 16:08:00,89.96,89.96,89.93,89.935,840800005.0
2009-12-07 16:09:00,89.935,89.97,89.93,89.96,596299992.0
2009-12-07 16:10:00,89.96,89.97,89.96,89.965,832799998.0
2009-12-07 16:11:00,89.96,89.96,89.96,89.96,321400000.0
2009-12-07 16:12:00,89.955,89.96,89.91,89.91,400899998.0
2009-12-07 16:13:00,89.915,89.92,89.91,89.915,539600005.0
2009-12-07 16:14:00,89.915,89.935,89.905,89.935,986999996.0
2009-12-07 16:15:00,89.94,89.96,89.94,89.95,344200002.0
2009-12-07 16:16:00,89.95,89.95,89.915,89.915,495099996.0
2009-12-07 16:17:00,89.915,89.935,89.915,89.925,882000003.0
2009-12-07 16:18:00,89.925,89.94,89.92,89.93,856899998.0
2009-12-07 16:19:00,89.93,89.935,89.915,89.93,940000002.0
2009-12-07 16:20:00,89.93,89.93,89.92,89.93,909799995.0
2009-12-07 16:21:00,89.925,89.94,89.925,89.93,1114299992.0
2009-12-07 16:22:00,89.935,89.955,89.91,89.94,1070599995.0
2009-12-07 16:23:00,89.94,89.945,89.91,89.915,1126999993.0
2009-12-07 16:24:00,89.915,89.915,89.865,89.875,2020499998.0
2009-12-07 16:25:00,89.875,89.89,89.86,89.88,1455700009.0
2009-12-07 16:26:00,89.88,89.89,89.875,89.89,1466199998.0
2009-12-07 16:27:00,89.89,89.9,89.88,89.88,1056999993.0
2009-12-07 16:28:00,89.88,89.89,89.87,89.89,895899999.0
2009-12-07 16:29:00,89.89,89.895,89.875,89.89,904100000.0
2009-12-07 16:30:00,89.89,89.915,89.885,89.915,957800001.0
2009-12-07 16:31:00,89.91,89.91,89.905,89.91,566000004.0
2009-12-07 16:32:00,89.91,89.935,89.895,89.935,816900000.0
2009-12-07 16:33:00,89.93,89.93,89.905,89.915,1054600001.0
2009-12-07 16:34:00,89.915,89.92,89.91,89.915,567999998.0
2009-12-07 16:35:00,89.915,89.935,89.915,89.925,1258000004.0
2009-12-07 16:36:00,89.925,89.94,89.925,89.935,645099999.0
2009-12-07 16:37:00,89.935,89.935,89.915,89.915,637300004.0
2009-12-07 16:38:00,89.915,89.915,89.9,89.91,609399998.0
2009-12-07 16:39:00,89.91,89.92,89.91,89.92,895499994.0
2009-12-07 16:40:00,89.92,89.93,89.905,89.905,761900001.0
2009-12-07 16:41:00,89.905,89.91,89.905,89.91,440099998.0
2009-12-07 16:42:00,89.91,89.91,89.86,89.87,892499999.0
2009-12-07 16:43:00,89.87,89.885,89.865,89.88,671399997.0
2009-12-07 16:44:00,89.88,89.885,89.87,89.885,539500004.0
2009-12-07 16:45:00,89.885,89.885,89.86,89.86,1206900000.0
2009-12-07 16:46:00,89.86,89.87,89.82,89.825,760599999.0
2009-12-07 16:47:00,89.825,89.845,89.82,89.84,1192800002.0
2009-12-07 16:48:00,89.84,89.84,89.82,89.83,618300000.0
2009-12-07 16:49:00,89.83,89.84,89.82,89.82,797400003.0
2009-12-07 16:50:00,89.82,89.85,89.82,89.845,784100006.0
2009-12-07 16:51:00,89.845,89.85,89.815,89.815,730200002.0
2009-12-07 16:52:00,89.815,89.84,89.815,89.82,447100002.0
2009-12-07 16:53:00,89.82,89.835,89.815,89.83,257099998.0
2009-12-07 16:54:00,89.83,89.83,89.81,89.815,500399997.0
2009-12-07 16:55:00,89.82,89.83,89.81,89.83,1055400006.0
2009-12-07 16:56:00,89.835,89.84,89.835,89.84,258800000.0
2009-12-07 16:57:00,89.84,89.855,89.83,89.85,1012300006.0
2009-12-07 16:58:00,89.85,89.86,89.85,89.855,636299990.0
2009-12-07 16:59:00,89.85,89.87,89.85,89.87,645099995.0
2009-12-07 17:00:00,89.87,89.87,89.84,89.845,1096200001.0
2009-12-07 17:01:00,89.85,89.85,89.835,89.835,626500003.0
2009-12-07 17:02:00,89.835,89.84,89.83,89.83,689499998.0
2009-12-07 17:03:00,89.83,89.85,89.83,89.83,1167999997.0
2009-12-07 17:04:00,89.83,89.84,89.81,89.835,1399400004.0
2009-12-07 17:05:00,89.835,89.865,89.835,89.85,743200001.0
2009-12-07 17:06:00,89.85,89.885,89.85,89.87,880200002.0
2009-12-07 17:07:00,89.87,89.87,89.855,89.86,365000000.0
2009-12-07 17:08:00,89.865,89.865,89.855,89.865,765300001.0
2009-12-07 17:09:00,89.865,89.88,89.865,89.865,947200000.0
2009-12-07 17:10:00,89.865,89.88,89.86,89.86,1043100001.0
2009-12-07 17:11:00,89.86,89.87,89.86,89.87,832700002.0
2009-12-07 17:12:00,89.87,89.87,89.865,89.865,482400000.0
2009-12-07 17:13:00,89.865,89.875,89.86,89.86,1291200003.0
2009-12-07 17:14:00,89.865,89.87,89.83,89.84,1021700003.0
2009-12-07 17:15:00,89.84,89.845,89.84,89.84,1113700000.0
2009-12-07 17:16:00,89.84,89.855,89.835,89.855,547000000.0
2009-12-07 17:17:00,89.855,89.87,89.85,89.865,797200007.0
2009-12-07 17:18:00,89.865,89.87,89.845,89.855,624800005.0
2009-12-07 17:19:00,89.855,89.86,89.84,89.85,748099997.0
2009-12-07 17:20:00,89.855,89.855,89.83,89.83,593500000.0
2009-12-07 17:21:00,89.83,89.84,89.83,89.835,709699999.0
2009-12-07 17:22:00,89.835,89.84,89.83,89.84,899900009.0
2009-12-07 17:23:00,89.84,89.84,89.82,89.825,1000200004.0
2009-12-07 17:24:00,89.825,89.825,89.8,89.8,1268300003.0
2009-12-07 17:25:00,89.795,89.8,89.77,89.775,1193099999.0
2009-12-07 17:26:00,89.775,89.78,89.76,89.76,857699999.0
2009-12-07 17:27:00,89.77,89.795,89.76,89.76,1294999997.0
2009-12-07 17:28:00,89.76,89.78,89.76,89.76,1245999996.0
2009-12-07 17:29:00,89.76,89.765,89.76,89.76,221000000.0
2009-12-07 17:30:00,89.755,89.755,89.735,89.75,760900002.0
2009-12-07 17:31:00,89.75,89.785,89.745,89.78,814000000.0
2009-12-07 17:32:00,89.78,89.79,89.71,89.71,564800002.0
2009-12-07 17:33:00,89.71,89.725,89.7,89.715,1327899999.0
2009-12-07 17:34:00,89.715,89.75,89.705,89.705,815900001.0
2009-12-07 17:35:00,89.705,89.75,89.705,89.715,679599999.0
2009-12-07 17:36:00,89.715,89.72,89.65,89.665,1050700000.0
2009-12-07 17:37:00,89.665,89.685,89.655,89.67,979600000.0
2009-12-07 17:38:00,89.67,89.69,89.67,89.69,529700000.0
2009-12-07 17:39:00,89.69,89.725,89.69,89.72,343000000.0
2009-12-07 17:40:00,89.73,89.74,89.675,89.69,864700000.0
2009-12-07 17:41:00,89.69,89.73,89.685,89.73,1187700007.0
2009-12-07 17:42:00,89.73,89.73,89.715,89.715,548499998.0
2009-12-07 17:43:00,89.715,89.725,89.675,89.68,836599997.0
2009-12-07 17:44:00,89.68,89.68,89.665,89.665,815300001.0
2009-12-07 17:45:00,89.665,89.68,89.66,89.675,806800002.0
2009-12-07 17:46:00,89.675,89.69,89.675,89.69,575199995.0
2009-12-07 17:47:00,89.685,89.71,89.685,89.705,912699997.0
2009-12-07 17:48:00,89.705,89.725,89.705,89.72,517399997.0
2009-12-07 17:49:00,89.715,89.715,89.69,89.695,536800001.0
2009-12-07 17:50:00,89.695,89.7,89.67,89.68,868100004.0
2009-12-07 17:51:00,89.68,89.69,89.68,89.68,522100001.0
2009-12-07 17:52:00,89.68,89.71,89.68,89.71,1086799996.0
2009-12-07 17:53:00,89.71,89.715,89.68,89.685,879500007.0
2009-12-07 17:54:00,89.685,89.705,89.67,89.705,586500001.0
2009-12-07 17:55:00,89.71,89.71,89.7,89.705,730999997.0
2009-12-07 17:56:00,89.705,89.73,89.705,89.71,505600003.0
2009-12-07 17:57:00,89.71,89.71,89.68,89.68,718799999.0
2009-12-07 17:58:00,89.68,89.68,89.66,89.66,784499997.0
2009-12-07 17:59:00,89.66,89.67,89.63,89.65,972700001.0
2009-12-07 18:00:00,89.655,89.69,89.65,89.675,1500100000.0
2009-12-07 18:01:00,89.68,89.69,89.66,89.66,1167299999.0
2009-12-07 18:02:00,89.66,89.69,89.66,89.69,980199995.0
2009-12-07 18:03:00,89.69,89.7,89.68,89.7,422399997.0
2009-12-07 18:04:00,89.7,89.71,89.69,89.69,861800003.0
2009-12-07 18:05:00,89.685,89.69,89.63,89.635,894499999.0
2009-12-07 18:06:00,89.635,89.645,89.63,89.635,1122899999.0
2009-12-07 18:07:00,89.635,89.635,89.62,89.625,766099997.0
2009-12-07 18:08:00,89.625,89.63,89.615,89.625,777699999.0
2009-12-07 18:09:00,89.625,89.625,89.62,89.62,67000000.0
2009-12-07 18:10:00,89.62,89.645,89.62,89.63,749599999.0
2009-12-07 18:11:00,89.63,89.64,89.625,89.64,326999999.0
2009-12-07 18:12:00,89.635,89.65,89.635,89.645,621099999.0
2009-12-07 18:13:00,89.645,89.65,89.635,89.645,605400006.0
2009-12-07 18:14:00,89.645,89.645,89.64,89.645,319900002.0
2009-12-07 18:15:00,89.645,89.655,89.635,89.65,676700000.0
2009-12-07 18:16:00,89.65,89.65,89.63,89.63,447700000.0
2009-12-07 18:17:00,89.625,89.63,89.58,89.585,753300001.0
2009-12-07 18:18:00,89.58,89.59,89.57,89.585,1553479999.0
2009-12-07 18:19:00,89.585,89.59,89.58,89.58,651699992.0
2009-12-07 18:20:00,89.58,89.59,89.565,89.565,928999995.0
2009-12-07 18:21:00,89.565,89.57,89.56,89.56,927699997.0
2009-12-07 18:22:00,89.56,89.56,89.515,89.52,1657489997.0
2009-12-07 18:23:00,89.52,89.545,89.52,89.535,1539699983.0
2009-12-07 18:24:00,89.535,89.545,89.535,89.54,391800000.0
2009-12-07 18:25:00,89.545,89.555,89.535,89.545,1062099999.0
2009-12-07 18:26:00,89.545,89.56,89.545,89.555,396899998.0
2009-12-07 18:27:00,89.55,89.57,89.55,89.565,608499990.0
2009-12-07 18:28:00,89.565,89.57,89.56,89.565,135300001.0
2009-12-07 18:29:00,89.565,89.57,89.56,89.56,237200000.0
2009-12-07 18:30:00,89.565,89.565,89.56,89.56,70000001.0
2009-12-07 18:31:00,89.56,89.575,89.56,89.575,97200000.0
2009-12-07 18:32:00,89.575,89.585,89.575,89.58,154899999.0
2009-12-07 18:33:00,89.585,89.61,89.585,89.6,1055299988.0
2009-12-07 18:34:00,89.605,89.605,89.59,89.59,359299997.0
2009-12-07 18:35:00,89.59,89.605,89.575,89.58,777599994.0
2009-12-07 18:36:00,89.58,89.58,89.56,89.56,536499993.0
2009-12-07 18:37:00,89.56,89.56,89.53,89.53,713399998.0
2009-12-07 18:38:00,89.53,89.54,89.525,89.53,553799995.0
2009-12-07 18:39:00,89.53,89.545,89.53,89.545,165399999.0
2009-12-07 18:40:00,89.545,89.55,89.53,89.55,382399999.0
2009-12-07 18:41:00,89.55,89.55,89.53,89.53,452799997.0
2009-12-07 18:42:00,89.53,89.56,89.525,89.555,164199999.0
2009-12-07 18:43:00,89.555,89.575,89.555,89.565,260500001.0
2009-12-07 18:44:00,89.565,89.58,89.56,89.57,577900001.0
2009-12-07 18:45:00,89.57,89.57,89.56,89.56,300000000.0
2009-12-07 18:46:00,89.56,89.56,89.55,89.55,27000000.0
2009-12-07 18:47:00,89.55,89.55,89.52,89.52,671000003.0
2009-12-07 18:48:00,89.52,89.54,89.52,89.54,507599999.0
2009-12-07 18:49:00,89.54,89.54,89.52,89.52,452200000.0
2009-12-07 18:50:00,89.52,89.52,89.44,89.45,762499994.0
2009-12-07 18:51:00,89.45,89.47,89.39,89.43,1435330002.0
2009-12-07 18:52:00,89.435,89.445,89.43,89.43,664000003.0
2009-12-07 18:53:00,89.43,89.445,89.38,89.445,918999997.0
2009-12-07 18:54:00,89.445,89.445,89.43,89.43,456599999.0
2009-12-07 18:55:00,89.425,89.435,89.425,89.43,393800001.0
2009-12-07 18:56:00,89.425,89.435,89.42,89.435,732499996.0
2009-12-07 18:57:00,89.43,89.45,89.43,89.445,431000001.0
2009-12-07 18:58:00,89.45,89.45,89.435,89.435,801100003.0
2009-12-07 18:59:00,89.435,89.45,89.43,89.44,472600003.0
2009-12-07 19:00:00,89.44,89.44,89.405,89.44,996399998.0
2009-12-07 19:01:00,89.44,89.47,89.435,89.465,642299996.0
2009-12-07 19:02:00,89.465,89.47,89.46,89.465,778200011.0
2009-12-07 19:03:00,89.465,89.49,89.465,89.49,503599997.0
2009-12-07 19:04:00,89.49,89.505,89.48,89.505,723999996.0
2009-12-07 19:05:00,89.505,89.505,89.48,89.48,837399989.0
2009-12-07 19:06:00,89.48,89.485,89.48,89.485,897999972.0
2009-12-07 19:07:00,89.485,89.495,89.48,89.495,527000005.0
2009-12-07 19:08:00,89.495,89.495,89.475,89.48,577199999.0
2009-12-07 19:09:00,89.48,89.49,89.475,89.49,523900000.0
2009-12-07 19:10:00,89.49,89.49,89.48,89.48,292499998.0
2009-12-07 19:11:00,89.49,89.49,89.46,89.475,621300000.0
2009-12-07 19:12:00,89.475,89.475,89.47,89.47,217900001.0
2009-12-07 19:13:00,89.47,89.475,89.46,89.47,1024299999.0
2009-12-07 19:14:00,89.47,89.48,89.47,89.48,195100000.0
2009-12-07 19:15:00,89.48,89.49,89.48,89.48,399200001.0
2009-12-07 19:16:00,89.48,89.49,89.48,89.49,132600000.0
2009-12-07 19:17:00,89.485,89.5,89.48,89.495,265100000.0
2009-12-07 19:18:00,89.5,89.515,89.49,89.51,527100007.0
2009-12-07 19:19:00,89.51,89.555,89.51,89.545,702899997.0
2009-12-07 19:20:00,89.545,89.55,89.535,89.54,722399997.0
2009-12-07 19:21:00,89.54,89.55,89.53,89.545,709400006.0
2009-12-07 19:22:00,89.545,89.545,89.525,89.535,822500007.0
2009-12-07 19:23:00,89.54,89.55,89.535,89.54,364199999.0
2009-12-07 19:24:00,89.545,89.55,89.535,89.55,499700001.0
2009-12-07 19:25:00,89.555,89.565,89.545,89.55,375900000.0
2009-12-07 19:26:00,89.55,89.55,89.54,89.54,346199999.0
2009-12-07 19:27:00,89.54,89.54,89.525,89.525,472000000.0
2009-12-07 19:28:00,89.525,89.53,89.52,89.52,295500000.0
2009-12-07 19:29:00,89.52,89.52,89.51,89.51,308000001.0
2009-12-07 19:30:00,89.51,89.52,89.5,89.5,426000002.0
2009-12-07 19:31:00,89.5,89.515,89.5,89.515,195600000.0
2009-12-07 19:32:00,89.515,89.515,89.51,89.51,76000000.0
2009-12-07 19:33:00,89.51,89.515,89.475,89.475,387700002.0
2009-12-07 19:34:00,89.475,89.475,89.315,89.32,1336599997.0
2009-12-07 19:35:00,89.32,89.335,89.26,89.26,1416499996.0
2009-12-07 19:36:00,89.26,89.26,89.13,89.155,1152100004.0
2009-12-07 19:37:00,89.16,89.16,89.035,89.155,1308700001.0
2009-12-07 19:38:00,89.155,89.33,89.15,89.285,1143900002.0
2009-12-07 19:39:00,89.285,89.36,89.26,89.355,1148400006.0
2009-12-07 19:40:00,89.355,89.38,89.355,89.37,1262600001.0
2009-12-07 19:41:00,89.37,89.37,89.305,89.325,1323000003.0
2009-12-07 19:42:00,89.325,89.325,89.26,89.285,693600004.0
2009-12-07 19:43:00,89.285,89.305,89.265,89.275,602799995.0
2009-12-07 19:44:00,89.275,89.35,89.275,89.32,771200001.0
2009-12-07 19:45:00,89.32,89.37,89.285,89.285,892600001.0
2009-12-07 19:46:00,89.285,89.345,89.275,89.34,782800002.0
2009-12-07 19:47:00,89.34,89.375,89.335,89.375,840300000.0
2009-12-07 19:48:00,89.38,89.39,89.325,89.375,900700000.0
2009-12-07 19:49:00,89.375,89.41,89.37,89.38,770399997.0
2009-12-07 19:50:00,89.38,89.39,89.36,89.37,1090599995.0
2009-12-07 19:51:00,89.37,89.4,89.37,89.395,506500001.0
2009-12-07 19:52:00,89.39,89.39,89.335,89.345,1561699988.0
2009-12-07 19:53:00,89.345,89.38,89.345,89.36,553099998.0
2009-12-07 19:54:00,89.36,89.385,89.355,89.385,651699993.0
2009-12-07 19:55:00,89.39,89.395,89.375,89.38,487599989.0
2009-12-07 19:56:00,89.38,89.385,89.375,89.385,181599999.0
2009-12-07 19:57:00,89.385,89.395,89.385,89.385,414399992.0
2009-12-07 19:58:00,89.385,89.47,89.385,89.46,848899998.0
2009-12-07 19:59:00,89.46,89.46,89.38,89.41,961399999.0
2009-12-07 20:00:00,89.41,89.41,89.39,89.395,496900003.0
2009-12-07 20:01:00,89.395,89.42,89.38,89.41,200700000.0
2009-12-07 20:02:00,89.41,89.44,89.41,89.425,96200000.0
2009-12-07 20:03:00,89.425,89.425,89.375,89.38,400799998.0
2009-12-07 20:04:00,89.395,89.43,89.39,89.43,894999995.0
2009-12-07 20:05:00,89.43,89.455,89.43,89.445,857499994.0
2009-12-07 20:06:00,89.445,89.455,89.44,89.44,486899995.0
2009-12-07 20:07:00,89.44,89.455,89.44,89.445,745999997.0
2009-12-07 20:08:00,89.445,89.445,89.44,89.44,448399999.0
2009-12-07 20:09:00,89.44,89.44,89.435,89.435,251999998.0
2009-12-07 20:10:00,89.435,89.435,89.33,89.36,1294300000.0
2009-12-07 20:11:00,89.36,89.39,89.35,89.36,929099996.0
2009-12-07 20:12:00,89.365,89.38,89.36,89.365,431700000.0
2009-12-07 20:13:00,89.365,89.365,89.315,89.35,455199999.0
2009-12-07 20:14:00,89.35,89.36,89.345,89.35,439399999.0
2009-12-07 20:15:00,89.35,89.35,89.315,89.32,637799998.0
2009-12-07 20:16:00,89.31,89.31,89.25,89.265,1058699999.0
2009-12-07 20:17:00,89.23,89.245,89.165,89.17,1379399997.0
2009-12-07 20:18:00,89.17,89.18,89.16,89.175,1162499999.0
2009-12-07 20:19:00,89.175,89.22,89.175,89.22,969799995.0
2009-12-07 20:20:00,89.22,89.235,89.21,89.225,767000003.0
2009-12-07 20:21:00,89.225,89.225,89.2,89.205,377699998.0
2009-12-07 20:22:00,89.205,89.235,89.2,89.2,1411499993.0
2009-12-07 20:23:00,89.2,89.245,89.2,89.245,579300000.0
2009-12-07 20:24:00,89.245,89.27,89.23,89.26,759999998.0
2009-12-07 20:25:00,89.26,89.285,89.25,89.26,869999998.0
2009-12-07 20:26:00,89.265,89.265,89.25,89.255,701499993.0
2009-12-07 20:27:00,89.255,89.265,89.21,89.21,495800000.0
2009-12-07 20:28:00,89.21,89.21,89.15,89.15,788999999.0
2009-12-07 20:29:00,89.155,89.17,89.15,89.165,731300009.0
2009-12-07 20:30:00,89.165,89.19,89.165,89.18,577199997.0
2009-12-07 20:31:00,89.18,89.215,89.18,89.215,662700000.0
2009-12-07 20:32:00,89.215,89.215,89.2,89.215,802500001.0
2009-12-07 20:33:00,89.215,89.235,89.215,89.235,437800002.0
2009-12-07 20:34:00,89.235,89.275,89.235,89.27,554100001.0
2009-12-07 20:35:00,89.27,89.29,89.255,89.26,585500005.0
2009-12-07 20:36:00,89.26,89.28,89.255,89.27,272000000.0
2009-12-07 20:37:00,89.27,89.28,89.265,89.265,447400005.0
2009-12-07 20:38:00,89.265,89.265,89.265,89.265,221800000.0
2009-12-07 20:39:00,89.265,89.27,89.265,89.27,103400000.0
2009-12-07 20:40:00,89.27,89.27,89.27,89.27,42400000.0
2009-12-07 20:41:00,89.27,89.28,89.27,89.28,144400000.0
2009-12-07 20:42:00,89.28,89.28,89.28,89.28,4800000.0
2009-12-07 20:43:00,89.28,89.28,89.275,89.275,51800000.0
2009-12-07 20:44:00,89.275,89.31,89.275,89.31,132500000.0
2009-12-07 20:45:00,89.31,89.335,89.31,89.335,271800000.0
2009-12-07 20:46:00,89.335,89.335,89.32,89.335,143199999.0
2009-12-07 20:47:00,89.335,89.335,89.32,89.325,470699998.0
2009-12-07 20:48:00,89.325,89.325,89.32,89.325,375900001.0
2009-12-07 20:49:00,89.325,89.34,89.325,89.335,283200006.0
2009-12-07 20:50:00,89.335,89.34,89.32,89.33,657600000.0
2009-12-07 20:51:00,89.33,89.33,89.32,89.32,176399997.0
2009-12-07 20:52:00,89.32,89.32,89.32,89.32,130800000.0
2009-12-07 20:53:00,89.32,89.35,89.32,89.35,488199991.0
2009-12-07 20:54:00,89.35,89.35,89.345,89.35,99999999.0
2009-12-07 20:55:00,89.35,89.35,89.345,89.35,176400000.0
2009-12-07 20:56:00,89.35,89.35,89.335,89.335,734999983.0
2009-12-07 20:57:00,89.335,89.345,89.335,89.34,409600000.0
2009-12-07 20:58:00,89.34,89.34,89.34,89.34,25600000.0
2009-12-07 20:59:00,89.34,89.34,89.33,89.33,171599998.0
2009-12-07 21:00:00,89.33,89.34,89.31,89.34,552600000.0
2009-12-07 21:01:00,89.34,89.34,89.32,89.325,183800001.0
2009-12-07 21:02:00,89.325,89.33,89.32,89.33,395700000.0
2009-12-07 21:03:00,89.33,89.33,89.32,89.33,186200000.0
2009-12-07 21:04:00,89.33,89.35,89.33,89.34,186600000.0
2009-12-07 21:05:00,89.335,89.34,89.335,89.335,393199999.0
2009-12-07 21:06:00,89.335,89.35,89.335,89.35,284000000.0
2009-12-07 21:07:00,89.35,89.365,89.35,89.365,406400000.0
2009-12-07 21:08:00,89.365,89.365,89.36,89.365,218500000.0
2009-12-07 21:09:00,89.365,89.37,89.365,89.37,256700002.0
2009-12-07 21:10:00,89.37,89.38,89.37,89.375,162400000.0
2009-12-07 21:11:00,89.375,89.38,89.37,89.38,326100010.0
2009-12-07 21:12:00,89.38,89.385,89.375,89.38,1024700009.0
2009-12-07 21:13:00,89.385,89.395,89.385,89.395,304799999.0
2009-12-07 21:14:00,89.39,89.405,89.39,89.405,112100000.0
2009-12-07 21:15:00,89.405,89.405,89.385,89.385,245600000.0
2009-12-07 21:16:00,89.385,89.39,89.38,89.39,550400008.0
2009-12-07 21:17:00,89.395,89.42,89.395,89.41,447500001.0
2009-12-07 21:18:00,89.41,89.42,89.405,89.405,431699996.0
2009-12-07 21:19:00,89.405,89.42,89.405,89.415,173700000.0
2009-12-07 21:20:00,89.425,89.43,89.41,89.41,283300000.0
2009-12-07 21:21:00,89.41,89.415,89.41,89.415,284999998.0
2009-12-07 21:22:00,89.415,89.415,89.415,89.415,195400000.0
2009-12-07 21:23:00,89.42,89.455,89.415,89.455,486199999.0
2009-12-07 21:24:00,89.455,89.46,89.45,89.46,842399998.0
2009-12-07 21:25:00,89.46,89.475,89.455,89.475,626200003.0
2009-12-07 21:26:00,89.475,89.515,89.475,89.51,955400008.0
2009-12-07 21:27:00,89.51,89.52,89.495,89.51,705200000.0
2009-12-07 21:28:00,89.51,89.53,89.51,89.515,895400001.0
2009-12-07 21:29:00,89.515,89.515,89.5,89.5,257000000.0
2009-12-07 21:30:00,89.5,89.5,89.465,89.475,1402500005.0
2009-12-07 21:31:00,89.475,89.475,89.455,89.46,872999995.0
2009-12-07 21:32:00,89.46,89.465,89.445,89.445,546000006.0
2009-12-07 21:33:00,89.425,89.46,89.425,89.46,530100003.0
2009-12-07 21:34:00,89.46,89.46,89.455,89.455,346800002.0
2009-12-07 21:35:00,89.455,89.475,89.455,89.475,593099999.0
2009-12-07 21:36:00,89.475,89.485,89.47,89.485,835999995.0
2009-12-07 21:37:00,89.485,89.5,89.475,89.5,430000000.0
2009-12-07 21:38:00,89.5,89.5,89.475,89.485,694600001.0
2009-12-07 21:39:00,89.485,89.495,89.485,89.485,693200009.0
2009-12-07 21:40:00,89.485,89.505,89.48,89.5,555200012.0
2009-12-07 21:41:00,89.5,89.5,89.47,89.47,500000011.0
2009-12-07 21:42:00,89.475,89.48,89.475,89.48,296800001.0
2009-12-07 21:43:00,89.48,89.48,89.46,89.465,573799999.0
2009-12-07 21:44:00,89.47,89.485,89.465,89.485,756000009.0
2009-12-07 21:45:00,89.485,89.49,89.46,89.465,550800007.0
2009-12-07 21:46:00,89.465,89.485,89.46,89.47,312099999.0
2009-12-07 21:47:00,89.47,89.475,89.455,89.465,288000003.0
2009-12-07 21:48:00,89.46,89.465,89.455,89.455,341000001.0
2009-12-07 21:49:00,89.455,89.46,89.425,89.43,459000002.0
2009-12-07 21:50:00,89.43,89.43,89.42,89.425,714400003.0
2009-12-07 21:51:00,89.425,89.465,89.425,89.455,547599995.0
2009-12-07 21:52:00,89.455,89.46,89.44,89.46,633600003.0
2009-12-07 21:53:00,89.46,89.465,89.45,89.455,773899992.0
2009-12-07 21:54:00,89.455,89.465,89.45,89.455,934799995.0
2009-12-07 21:55:00,89.455,89.465,89.435,89.435,247200000.0
2009-12-07 21:56:00,89.435,89.46,89.435,89.44,448699998.0
2009-12-07 21:57:00,89.44,89.455,89.44,89.455,391800002.0
2009-12-07 21:58:00,89.455,89.46,89.44,89.44,853299997.0
2009-12-07 21:59:00,89.445,89.47,89.44,89.44,727800008.0
2009-12-07 22:00:00,89.44,89.465,89.44,89.465,282800000.0
2009-12-07 22:01:00,89.465,89.465,89.455,89.455,176900000.0
2009-12-07 22:02:00,89.46,89.465,89.455,89.46,218400000.0
2009-12-07 22:03:00,89.455,89.455,89.45,89.45,464800010.0
2009-12-07 22:04:00,89.45,89.45,89.435,89.435,169199999.0
2009-12-07 22:05:00,89.435,89.445,89.435,89.435,201600000.0
2009-12-07 22:06:00,89.435,89.455,89.435,89.45,360399998.0
2009-12-07 22:07:00,89.455,89.455,89.445,89.45,214100001.0
2009-12-07 22:08:00,89.45,89.46,89.435,89.435,551699996.0
2009-12-07 22:09:00,89.435,89.44,89.43,89.44,303200002.0
2009-12-07 22:10:00,89.44,89.46,89.44,89.445,372800005.0
2009-12-07 22:11:00,89.445,89.445,89.435,89.445,184199999.0
2009-12-07 22:12:00,89.445,89.445,89.44,89.44,80000001.0
2009-12-07 22:13:00,89.445,89.455,89.44,89.455,404000000.0
2009-12-07 22:14:00,89.455,89.46,89.455,89.455,231000003.0
2009-12-07 22:15:00,89.455,89.46,89.45,89.455,221200000.0
2009-12-07 22:16:00,89.455,89.46,89.455,89.455,108800000.0
2009-12-07 22:17:00,89.455,89.465,89.455,89.46,908699999.0
2009-12-07 22:18:00,89.46,89.46,89.45,89.46,666400007.0
2009-12-07 22:19:00,89.46,89.465,89.44,89.45,499700000.0
2009-12-07 22:20:00,89.45,89.45,89.45,89.45,36000000.0
2009-12-07 22:21:00,89.45,89.465,89.445,89.46,242100001.0
2009-12-07 22:22:00,89.46,89.465,89.46,89.465,445600001.0
2009-12-07 22:23:00,89.465,89.48,89.465,89.475,282800002.0
2009-12-07 22:24:00,89.475,89.515,89.465,89.51,424799995.0
2009-12-07 22:25:00,89.505,89.51,89.5,89.505,950600003.0
2009-12-07 22:26:00,89.5,89.54,89.5,89.54,724200002.0
2009-12-07 22:27:00,89.54,89.55,89.525,89.55,425000001.0
2009-12-07 22:28:00,89.55,89.56,89.55,89.55,262000000.0
2009-12-07 22:29:00,89.555,89.555,89.545,89.545,220599999.0
2009-12-07 22:30:00,89.535,89.54,89.525,89.53,662800001.0
2009-12-07 22:31:00,89.53,89.54,89.53,89.535,329199995.0
2009-12-07 22:32:00,89.535,89.535,89.505,89.505,706800000.0
2009-12-07 22:33:00,89.515,89.525,89.51,89.515,729399998.0
2009-12-07 22:34:00,89.515,89.54,89.515,89.54,582599999.0
2009-12-07 22:35:00,89.54,89.54,89.52,89.52,335200001.0
2009-12-07 22:36:00,89.52,89.525,89.515,89.515,685799998.0
2009-12-07 22:37:00,89.515,89.52,89.515,89.515,291599996.0
2009-12-07 22:38:00,89.515,89.515,89.5,89.5,231199997.0
2009-12-07 22:39:00,89.5,89.505,89.5,89.5,167199995.0
2009-12-07 22:40:00,89.495,89.51,89.495,89.51,328200000.0
2009-12-07 22:41:00,89.505,89.51,89.505,89.51,228000000.0
2009-12-07 22:42:00,89.51,89.51,89.505,89.51,237599998.0
2009-12-07 22:43:00,89.51,89.51,89.505,89.505,256399995.0
2009-12-07 22:44:00,89.51,89.525,89.51,89.525,447600001.0
2009-12-07 22:45:00,89.52,89.525,89.52,89.525,646400014.0
2009-12-07 22:46:00,89.52,89.535,89.52,89.535,273099999.0
2009-12-07 22:47:00,89.535,89.535,89.515,89.525,815000000.0
2009-12-07 22:48:00,89.525,89.525,89.52,89.525,414700000.0
2009-12-07 22:49:00,89.525,89.53,89.52,89.52,603599998.0
2009-12-07 22:50:00,89.52,89.525,89.52,89.525,128800000.0
2009-12-07 22:51:00,89.525,89.525,89.51,89.515,409199995.0
2009-12-07 22:52:00,89.515,89.535,89.515,89.53,420799996.0
2009-12-07 22:53:00,89.53,89.53,89.53,89.53,73600000.0
2009-12-07 22:54:00,89.53,89.53,89.505,89.52,284200000.0
2009-12-07 22:55:00,89.52,89.53,89.52,89.525,310600001.0
2009-12-07 22:56:00,89.525,89.525,89.515,89.52,989500007.0
2009-12-07 22:57:00,89.52,89.525,89.52,89.525,307800001.0
2009-12-07 22:58:00,89.525,89.525,89.51,89.515,410299999.0
2009-12-07 22:59:00,89.53,89.53,89.515,89.52,211200000.0
2009-12-07 23:00:00,89.52,89.535,89.515,89.525,159200001.0
2009-12-07 23:01:00,89.525,89.525,89.525,89.525,26400000.0
2009-12-07 23:02:00,89.525,89.525,89.52,89.52,71600000.0
2009-12-07 23:03:00,89.525,89.525,89.52,89.52,110800000.0
2009-12-07 23:04:00,89.525,89.525,89.51,89.51,121199998.0
2009-12-07 23:05:00,89.515,89.515,89.495,89.5,250000002.0
2009-12-07 23:06:00,89.5,89.51,89.485,89.505,237400000.0
2009-12-07 23:07:00,89.51,89.51,89.49,89.495,212399997.0
2009-12-07 23:08:00,89.495,89.5,89.495,89.5,69800000.0
2009-12-07 23:09:00,89.5,89.5,89.495,89.495,24000000.0
2009-12-07 23:10:00,89.5,89.505,89.495,89.505,41200000.0
2009-12-07 23:11:00,89.505,89.505,89.495,89.495,105600000.0
2009-12-07 23:12:00,89.495,89.495,89.485,89.495,405399999.0
2009-12-07 23:13:00,89.495,89.5,89.49,89.5,179599999.0
2009-12-07 23:14:00,89.5,89.505,89.5,89.5,36000000.0
2009-12-07 23:15:00,89.505,89.52,89.505,89.505,374600007.0
2009-12-07 23:16:00,89.51,89.525,89.505,89.525,249200001.0
2009-12-07 23:17:00,89.525,89.525,89.52,89.525,186900000.0
2009-12-07 23:18:00,89.53,89.53,89.52,89.525,263200000.0
2009-12-07 23:19:00,89.525,89.525,89.52,89.525,46800000.0
2009-12-07 23:20:00,89.52,89.52,89.505,89.51,160800002.0
2009-12-07 23:21:00,89.5,89.515,89.49,89.5,385299999.0
2009-12-07 23:22:00,89.5,89.505,89.5,89.505,68800000.0
2009-12-07 23:23:00,89.505,89.505,89.49,89.495,281600001.0
2009-12-07 23:24:00,89.495,89.5,89.495,89.5,43799999.0
2009-12-07 23:25:00,89.5,89.5,89.495,89.495,67400000.0
2009-12-07 23:26:00,89.495,89.495,89.495,89.495,40000000.0
2009-12-07 23:27:00,89.495,89.495,89.49,89.495,168799999.0
2009-12-07 23:28:00,89.5,89.505,89.5,89.5,48000000.0
2009-12-07 23:29:00,89.495,89.495,89.495,89.495,40800000.0
2009-12-07 23:30:00,89.495,89.515,89.495,89.515,331999996.0
2009-12-07 23:31:00,89.51,89.515,89.5,89.5,723400003.0
2009-12-07 23:32:00,89.505,89.505,89.505,89.505,61599998.0
2009-12-07 23:33:00,89.505,89.505,89.485,89.49,489499995.0
2009-12-07 23:34:00,89.49,89.5,89.485,89.495,313800000.0
2009-12-07 23:35:00,89.495,89.495,89.495,89.495,28800000.0
2009-12-07 23:36:00,89.49,89.495,89.485,89.485,136000000.0
2009-12-07 23:37:00,89.485,89.485,89.475,89.48,67999999.0
2009-12-07 23:38:00,89.48,89.48,89.48,89.48,11200000.0
2009-12-07 23:39:00,89.48,89.51,89.48,89.505,225999999.0
2009-12-07 23:40:00,89.505,89.51,89.485,89.485,154400000.0
2009-12-07 23:41:00,89.485,89.485,89.485,89.485,9600000.0
2009-12-07 23:42:00,89.485,89.485,89.485,89.485,60800000.0
2009-12-07 23:43:00,89.485,89.485,89.485,89.485,84800000.0
2009-12-07 23:44:00,89.485,89.505,89.485,89.505,358200000.0
2009-12-07 23:45:00,89.505,89.505,89.505,89.505,186400000.0
2009-12-07 23:46:00,89.5,89.51,89.495,89.5,215200000.0
2009-12-07 23:47:00,89.5,89.5,89.495,89.5,66000000.0
2009-12-07 23:48:00,89.5,89.5,89.495,89.5,77800000.0
2009-12-07 23:49:00,89.5,89.5,89.5,89.5,30400000.0
2009-12-07 23:50:00,89.5,89.5,89.49,89.49,151600000.0
2009-12-07 23:51:00,89.49,89.495,89.49,89.495,203199998.0
2009-12-07 23:52:00,89.49,89.495,89.485,89.485,378399997.0
2009-12-07 23:53:00,89.49,89.495,89.485,89.485,971299980.0
2009-12-07 23:54:00,89.485,89.49,89.48,89.49,185799998.0
2009-12-07 23:55:00,89.49,89.49,89.49,89.49,8000000.0
2009-12-07 23:56:00,89.485,89.495,89.485,89.495,54399999.0
2009-12-07 23:57:00,89.495,89.495,89.48,89.48,250799999.0
2009-12-07 23:58:00,89.49,89.505,89.47,89.5,313000000.0
2009-12-07 23:59:00,89.5,89.51,89.485,89.5,71200000.0
2009-12-08 00:00:00,89.495,89.51,89.475,89.475,20400000.0
2009-12-08 00:01:00,89.49,89.49,89.49,89.49,6000000.0
2009-12-08 00:02:00,89.49,89.49,89.39,89.4,33800000.0
2009-12-08 00:03:00,89.41,89.435,89.4,89.435,40800000.0
2009-12-08 00:04:00,89.43,89.435,89.425,89.43,62200000.0
2009-12-08 00:05:00,89.43,89.435,89.43,89.435,57600000.0
2009-12-08 00:06:00,89.44,89.44,89.44,89.44,4800000.0
2009-12-08 00:07:00,89.455,89.455,89.44,89.445,7200000.0
2009-12-08 00:08:00,89.44,89.44,89.405,89.415,57800000.0
2009-12-08 00:09:00,89.415,89.415,89.395,89.395,28000000.0
2009-12-08 00:10:00,89.4,89.4,89.4,89.4,18400000.0
2009-12-08 00:11:00,89.4,89.4,89.39,89.39,45400000.0
2009-12-08 00:12:00,89.385,89.41,89.385,89.39,58400000.0
2009-12-08 00:13:00,89.39,89.39,89.37,89.375,48600000.0
2009-12-08 00:14:00,89.375,89.39,89.37,89.37,53800000.0
2009-12-08 00:15:00,89.37,89.39,89.35,89.38,135800000.0
2009-12-08 00:16:00,89.385,89.395,89.38,89.39,52600000.0
2009-12-08 00:17:00,89.39,89.39,89.38,89.38,51000000.0
2009-12-08 00:18:00,89.38,89.38,89.375,89.38,41000000.0
2009-12-08 00:19:00,89.39,89.4,89.39,89.395,11400000.0
2009-12-08 00:20:00,89.395,89.42,89.395,89.42,23800000.0
2009-12-08 00:21:00,89.42,89.42,89.4,89.4,23200000.0
2009-12-08 00:22:00,89.4,89.43,89.4,89.41,22400000.0
2009-12-08 00:23:00,89.42,89.42,89.4,89.41,65700000.0
2009-12-08 00:24:00,89.405,89.405,89.385,89.39,38400000.0
2009-12-08 00:25:00,89.33,89.335,89.328,89.331,4000000.0
2009-12-08 00:26:00,89.39,89.39,89.39,89.39,4000000.0
2009-12-08 00:27:00,89.328,89.334,89.317,89.318,24400000.0
2009-12-08 00:28:00,89.41,89.42,89.41,89.42,24400000.0
2009-12-08 00:29:00,89.405,89.405,89.4,89.4,133200000.0
2009-12-08 00:30:00,89.4,89.41,89.4,89.4,29600000.0
2009-12-08 00:31:00,89.4,89.4,89.39,89.4,89400000.0
2009-12-08 00:32:00,89.4,89.4,89.4,89.4,35600000.0
2009-12-08 00:33:00,89.4,89.4,89.4,89.4,12800000.0
2009-12-08 00:34:00,89.4,89.405,89.4,89.405,11200000.0
2009-12-08 00:35:00,89.405,89.41,89.405,89.41,31200000.0
2009-12-08 00:36:00,89.301,89.302,89.279,89.285,31200000.0
2009-12-08 00:37:00,89.42,89.42,89.415,89.415,31200000.0
2009-12-08 00:38:00,89.415,89.425,89.415,89.415,60800000.0
2009-12-08 00:39:00,89.41,89.42,89.41,89.41,35600000.0
2009-12-08 00:40:00,89.42,89.435,89.42,89.435,47800000.0
2009-12-08 00:41:00,89.435,89.435,89.425,89.425,21600000.0
2009-12-08 00:42:00,89.425,89.445,89.42,89.42,75600000.0
2009-12-08 00:43:00,89.435,89.44,89.41,89.41,121600000.0
2009-12-08 00:44:00,89.41,89.41,89.355,89.365,145700000.0
2009-12-08 00:45:00,89.365,89.38,89.35,89.38,59900000.0
2009-12-08 00:46:00,89.37,89.375,89.345,89.365,104000000.0
2009-12-08 00:47:00,89.375,89.38,89.365,89.37,42600000.0
2009-12-08 00:48:00,89.375,89.385,89.375,89.385,131000000.0
2009-12-08 00:49:00,89.38,89.38,89.355,89.365,44000000.0
2009-12-08 00:50:00,89.37,89.38,89.37,89.38,13200000.0
2009-12-08 00:51:00,89.38,89.38,89.375,89.375,20000000.0
2009-12-08 00:52:00,89.38,89.38,89.375,89.375,20600000.0
2009-12-08 00:53:00,89.38,89.385,89.38,89.385,18600000.0
2009-12-08 00:54:00,89.385,89.39,89.38,89.385,57399999.0
2009-12-08 00:55:00,89.39,89.39,89.385,89.385,18800000.0
2009-12-08 00:56:00,89.385,89.385,89.38,89.38,42200000.0
2009-12-08 00:57:00,89.38,89.38,89.375,89.38,90400000.0
2009-12-08 00:58:00,89.38,89.38,89.33,89.34,96200000.0
2009-12-08 00:59:00,89.34,89.36,89.335,89.35,93200000.0
2009-12-08 01:00:00,89.355,89.38,89.355,89.38,81000000.0
2009-12-08 01:01:00,89.38,89.385,89.38,89.38,165200000.0
2009-12-08 01:02:00,89.38,89.39,89.375,89.385,198400000.0
2009-12-08 01:03:00,89.39,89.39,89.385,89.39,121599999.0
2009-12-08 01:04:00,89.39,89.39,89.39,89.39,15200000.0
2009-12-08 01:05:00,89.39,89.39,89.385,89.39,96200000.0
2009-12-08 01:06:00,89.39,89.39,89.38,89.39,121400000.0
2009-12-08 01:07:00,89.39,89.39,89.39,89.39,7400000.0
2009-12-08 01:08:00,89.39,89.39,89.385,89.385,25600001.0
2009-12-08 01:09:00,89.39,89.39,89.39,89.39,74800000.0
2009-12-08 01:10:00,89.39,89.39,89.39,89.39,10400000.0
2009-12-08 01:11:00,89.39,89.39,89.375,89.375,205200000.0
2009-12-08 01:12:00,89.375,89.375,89.37,89.375,137199999.0
2009-12-08 01:13:00,89.375,89.375,89.37,89.37,14600000.0
2009-12-08 01:14:00,89.37,89.38,89.37,89.38,40400000.0
2009-12-08 01:15:00,89.38,89.38,89.38,89.38,52000000.0
2009-12-08 01:16:00,89.38,89.38,89.375,89.375,78000000.0
2009-12-08 01:17:00,89.375,89.375,89.33,89.33,236400001.0
2009-12-08 01:18:00,89.335,89.335,89.31,89.31,234200000.0
2009-12-08 01:19:00,89.31,89.31,89.3,89.31,197000001.0
2009-12-08 01:20:00,89.315,89.32,89.3,89.315,188400001.0
2009-12-08 01:21:00,89.315,89.325,89.315,89.315,81600000.0
2009-12-08 01:22:00,89.315,89.32,89.315,89.315,68000000.0
2009-12-08 01:23:00,89.33,89.33,89.325,89.325,33800000.0
2009-12-08 01:24:00,89.325,89.33,89.325,89.33,60300000.0
2009-12-08 01:25:00,89.335,89.335,89.335,89.335,177200000.0
2009-12-08 01:26:00,89.335,89.335,89.335,89.335,24800000.0
2009-12-08 01:27:00,89.335,89.335,89.32,89.32,193000001.0
2009-12-08 01:28:00,89.32,89.325,89.32,89.32,146200001.0
2009-12-08 01:29:00,89.32,89.325,89.32,89.32,32200000.0
2009-12-08 01:30:00,89.325,89.325,89.32,89.32,246000003.0
2009-12-08 01:31:00,89.315,89.325,89.305,89.305,223099998.0
2009-12-08 01:32:00,89.305,89.31,89.305,89.31,133200000.0
2009-12-08 01:33:00,89.31,89.31,89.3,89.3,164300000.0
2009-12-08 01:34:00,89.3,89.3,89.3,89.3,4800000.0
2009-12-08 01:35:00,89.3,89.3,89.3,89.3,10300000.0
2009-12-08 01:36:00,89.3,89.3,89.28,89.285,77400000.0
2009-12-08 01:37:00,89.285,89.29,89.285,89.285,41900000.0
2009-12-08 01:38:00,89.29,89.295,89.28,89.295,157600000.0
2009-12-08 01:39:00,89.295,89.295,89.265,89.27,220500001.0
2009-12-08 01:40:00,89.27,89.27,89.265,89.27,228100001.0
2009-12-08 01:41:00,89.27,89.27,89.27,89.27,49600000.0
2009-12-08 01:42:00,89.265,89.275,89.255,89.26,490699999.0
2009-12-08 01:43:00,89.26,89.26,89.26,89.26,232400000.0
2009-12-08 01:44:00,89.26,89.265,89.26,89.265,80800000.0
2009-12-08 01:45:00,89.265,89.265,89.26,89.265,78400000.0
2009-12-08 01:46:00,89.265,89.265,89.23,89.235,315800001.0
2009-12-08 01:47:00,89.235,89.245,89.235,89.245,230100000.0
2009-12-08 01:48:00,89.245,89.255,89.22,89.245,394999999.0
2009-12-08 01:49:00,89.25,89.3,89.245,89.3,308800000.0
2009-12-08 01:50:00,89.3,89.3,89.23,89.245,402400000.0
2009-12-08 01:51:00,89.245,89.26,89.245,89.26,353700000.0
2009-12-08 01:52:00,89.26,89.285,89.26,89.285,408200000.0
2009-12-08 01:53:00,89.285,89.29,89.285,89.29,23900000.0
2009-12-08 01:54:00,89.29,89.29,89.29,89.29,9000000.0
2009-12-08 01:55:00,89.29,89.29,89.285,89.29,23000000.0
2009-12-08 01:56:00,89.285,89.31,89.285,89.31,459600001.0
2009-12-08 01:57:00,89.31,89.31,89.295,89.305,77199999.0
2009-12-08 01:58:00,89.305,89.31,89.305,89.31,56000000.0
2009-12-08 01:59:00,89.31,89.35,89.31,89.35,245100000.0
2009-12-08 02:00:00,89.35,89.365,89.335,89.365,590500003.0
2009-12-08 02:01:00,89.36,89.365,89.345,89.345,216500002.0
2009-12-08 02:02:00,89.355,89.36,89.345,89.36,561600002.0
2009-12-08 02:03:00,89.355,89.365,89.345,89.35,522800004.0
2009-12-08 02:04:00,89.355,89.36,89.35,89.355,154600003.0
2009-12-08 02:05:00,89.36,89.38,89.355,89.375,536200008.0
2009-12-08 02:06:00,89.38,89.395,89.38,89.395,173699999.0
2009-12-08 02:07:00,89.4,89.415,89.395,89.41,136100001.0
2009-12-08 02:08:00,89.41,89.415,89.4,89.405,148800000.0
2009-12-08 02:09:00,89.405,89.41,89.385,89.385,128900000.0
2009-12-08 02:10:00,89.385,89.4,89.385,89.4,219800000.0
2009-12-08 02:11:00,89.4,89.42,89.39,89.415,160400000.0
2009-12-08 02:12:00,89.415,89.44,89.415,89.435,262700000.0
2009-12-08 02:13:00,89.435,89.44,89.41,89.41,174200000.0
2009-12-08 02:14:00,89.405,89.405,89.385,89.385,57300000.0
2009-12-08 02:15:00,89.385,89.42,89.38,89.42,116600000.0
2009-12-08 02:16:00,89.42,89.42,89.38,89.385,262200000.0
2009-12-08 02:17:00,89.39,89.39,89.385,89.39,28100000.0
2009-12-08 02:18:00,89.39,89.39,89.38,89.39,114500000.0
2009-12-08 02:19:00,89.395,89.41,89.395,89.405,81000000.0
2009-12-08 02:20:00,89.41,89.41,89.39,89.395,102100000.0
2009-12-08 02:21:00,89.4,89.4,89.365,89.37,216500000.0
2009-12-08 02:22:00,89.37,89.38,89.35,89.36,389100000.0
2009-12-08 02:23:00,89.36,89.36,89.335,89.36,233699999.0
2009-12-08 02:24:00,89.365,89.365,89.35,89.355,101400000.0
2009-12-08 02:25:00,89.355,89.355,89.35,89.355,59100000.0
2009-12-08 02:26:00,89.345,89.35,89.335,89.345,182800003.0
2009-12-08 02:27:00,89.335,89.345,89.33,89.335,136000000.0
2009-12-08 02:28:00,89.335,89.34,89.32,89.335,181000002.0
2009-12-08 02:29:00,89.335,89.335,89.315,89.315,258799998.0
2009-12-08 02:30:00,89.315,89.335,89.315,89.335,139300000.0
2009-12-08 02:31:00,89.335,89.34,89.33,89.34,80000000.0
2009-12-08 02:32:00,89.345,89.365,89.345,89.365,78400000.0
2009-12-08 02:33:00,89.36,89.365,89.35,89.355,90100000.0
2009-12-08 02:34:00,89.355,89.36,89.35,89.355,242200000.0
2009-12-08 02:35:00,89.355,89.355,89.35,89.355,359200000.0
2009-12-08 02:36:00,89.355,89.36,89.33,89.34,349300001.0
2009-12-08 02:37:00,89.335,89.335,89.285,89.29,369900000.0
2009-12-08 02:38:00,89.29,89.29,89.22,89.24,631200001.0
2009-12-08 02:39:00,89.24,89.265,89.24,89.255,373300000.0
2009-12-08 02:40:00,89.255,89.255,89.22,89.24,340400000.0
2009-12-08 02:41:00,89.24,89.255,89.24,89.255,382900000.0
2009-12-08 02:42:00,89.255,89.265,89.255,89.265,122100000.0
2009-12-08 02:43:00,89.27,89.275,89.215,89.23,462700001.0
2009-12-08 02:44:00,89.23,89.24,89.23,89.235,205600000.0
2009-12-08 02:45:00,89.24,89.24,89.23,89.23,210000000.0
2009-12-08 02:46:00,89.23,89.23,89.21,89.23,292900000.0
2009-12-08 02:47:00,89.23,89.235,89.22,89.22,199200000.0
2009-12-08 02:48:00,89.22,89.24,89.21,89.23,158800001.0
2009-12-08 02:49:00,89.23,89.23,89.22,89.23,66200000.0
2009-12-08 02:50:00,89.23,89.23,89.21,89.215,342399999.0
2009-12-08 02:51:00,89.215,89.225,89.215,89.225,183800000.0
2009-12-08 02:52:00,89.225,89.245,89.22,89.22,226000000.0
2009-12-08 02:53:00,89.22,89.23,89.22,89.22,150700000.0
2009-12-08 02:54:00,89.22,89.225,89.17,89.18,422100000.0
2009-12-08 02:55:00,89.185,89.22,89.18,89.22,467900000.0
2009-12-08 02:56:00,89.215,89.23,89.21,89.23,268499999.0
2009-12-08 02:57:00,89.23,89.23,89.165,89.17,487100002.0
2009-12-08 02:58:00,89.165,89.19,89.14,89.155,512499999.0
2009-12-08 02:59:00,89.155,89.155,89.065,89.07,646199999.0
2009-12-08 03:00:00,89.07,89.11,89.07,89.11,506300000.0
2009-12-08 03:01:00,89.115,89.15,89.11,89.15,333900001.0
2009-12-08 03:02:00,89.15,89.15,89.105,89.105,360300000.0
2009-12-08 03:03:00,89.105,89.11,89.07,89.09,712000005.0
2009-12-08 03:04:00,89.09,89.105,89.09,89.09,578700001.0
2009-12-08 03:05:00,89.09,89.095,89.07,89.09,517500001.0
2009-12-08 03:06:00,89.085,89.11,89.07,89.075,507799999.0
2009-12-08 03:07:00,89.075,89.09,89.07,89.09,291300000.0
2009-12-08 03:08:00,89.09,89.12,89.09,89.115,277000000.0
2009-12-08 03:09:00,89.115,89.12,89.085,89.085,526999997.0
2009-12-08 03:10:00,89.08,89.08,89.07,89.07,491599996.0
2009-12-08 03:11:00,89.07,89.09,89.07,89.09,158800000.0
2009-12-08 03:12:00,89.09,89.11,89.09,89.11,186600000.0
2009-12-08 03:13:00,89.11,89.115,89.105,89.115,85400000.0
2009-12-08 03:14:00,89.115,89.14,89.11,89.135,468599999.0
2009-12-08 03:15:00,89.13,89.135,89.09,89.095,420299999.0
2009-12-08 03:16:00,89.1,89.1,89.07,89.07,430700001.0
2009-12-08 03:17:00,89.07,89.07,89.05,89.065,293000000.0
2009-12-08 03:18:00,89.065,89.09,89.065,89.085,302300000.0
2009-12-08 03:19:00,89.085,89.09,89.035,89.04,411300000.0
2009-12-08 03:20:00,89.045,89.055,89.035,89.045,448100000.0
2009-12-08 03:21:00,89.045,89.045,89.035,89.035,562900003.0
2009-12-08 03:22:00,89.035,89.04,89.02,89.02,391200000.0
2009-12-08 03:23:00,89.02,89.03,89.01,89.025,380200000.0
2009-12-08 03:24:00,89.025,89.025,88.99,89.0,553700001.0
2009-12-08 03:25:00,88.99,89.03,88.985,88.985,522100000.0
2009-12-08 03:26:00,88.985,88.99,88.98,88.99,204100000.0
2009-12-08 03:27:00,88.99,89.015,88.985,89.0,304500000.0
2009-12-08 03:28:00,89.0,89.0,88.99,88.995,281100000.0
2009-12-08 03:29:00,89.0,89.005,88.99,89.005,319400001.0
2009-12-08 03:30:00,89.005,89.005,88.905,88.905,921999999.0
2009-12-08 03:31:00,88.9,88.91,88.88,88.91,656500000.0
2009-12-08 03:32:00,88.915,88.95,88.91,88.935,714100000.0
2009-12-08 03:33:00,88.935,88.95,88.93,88.95,418300005.0
2009-12-08 03:34:00,88.95,88.955,88.92,88.94,392400001.0
2009-12-08 03:35:00,88.94,88.945,88.92,88.925,134300000.0
2009-12-08 03:36:00,88.92,88.92,88.84,88.855,529500000.0
2009-12-08 03:37:00,88.855,88.91,88.855,88.905,628000002.0
2009-12-08 03:38:00,88.91,88.92,88.91,88.92,241900000.0
2009-12-08 03:39:00,88.92,88.925,88.92,88.92,198100000.0
2009-12-08 03:40:00,88.92,88.94,88.92,88.93,258900000.0
2009-12-08 03:41:00,88.935,88.95,88.89,88.89,364200002.0
2009-12-08 03:42:00,88.89,88.89,88.875,88.885,313500001.0
2009-12-08 03:43:00,88.885,88.915,88.88,88.9,305300000.0
2009-12-08 03:44:00,88.9,88.91,88.9,88.905,123300000.0
2009-12-08 03:45:00,88.91,88.92,88.895,88.9,255200000.0
2009-12-08 03:46:00,88.9,88.94,88.9,88.925,245400000.0
2009-12-08 03:47:00,88.925,88.97,88.925,88.945,564800000.0
2009-12-08 03:48:00,88.95,88.95,88.94,88.945,218600000.0
2009-12-08 03:49:00,88.945,88.95,88.935,88.935,220600000.0
2009-12-08 03:50:00,88.93,88.935,88.925,88.935,96900000.0
2009-12-08 03:51:00,88.94,88.96,88.94,88.96,101500000.0
2009-12-08 03:52:00,88.96,88.98,88.95,88.98,302100000.0
2009-12-08 03:53:00,88.98,88.98,88.96,88.96,175500000.0
2009-12-08 03:54:00,88.96,88.975,88.96,88.97,487700012.0
2009-12-08 03:55:00,88.97,88.975,88.965,88.97,294700001.0
2009-12-08 03:56:00,88.97,88.97,88.945,88.95,146500000.0
2009-12-08 03:57:00,88.95,88.97,88.95,88.96,149900000.0
2009-12-08 03:58:00,88.96,89.01,88.96,88.995,344200000.0
2009-12-08 03:59:00,88.99,89.015,88.99,89.0,374600000.0
2009-12-08 04:00:00,89.0,89.0,88.985,89.0,201400000.0
2009-12-08 04:01:00,89.0,89.02,89.0,89.02,191800000.0
2009-12-08 04:02:00,89.02,89.02,88.99,89.0,295800001.0
2009-12-08 04:03:00,89.0,89.01,89.0,89.01,133100001.0
2009-12-08 04:04:00,89.01,89.05,89.01,89.025,239500002.0
2009-12-08 04:05:00,89.025,89.04,89.025,89.04,206100000.0
2009-12-08 04:06:00,89.04,89.07,89.035,89.07,330400000.0
2009-12-08 04:07:00,89.07,89.07,89.04,89.04,213900000.0
2009-12-08 04:08:00,89.04,89.045,89.035,89.04,284899999.0
2009-12-08 04:09:00,89.04,89.055,89.04,89.04,286300000.0
2009-12-08 04:10:00,89.04,89.05,89.03,89.05,179200000.0
2009-12-08 04:11:00,89.05,89.08,89.05,89.08,244400000.0
2009-12-08 04:12:00,89.08,89.08,89.04,89.045,449800000.0
2009-12-08 04:13:00,89.045,89.055,89.035,89.035,438900003.0
2009-12-08 04:14:00,89.035,89.045,89.035,89.045,193900000.0
2009-12-08 04:15:00,89.045,89.045,89.04,89.045,133400000.0
2009-12-08 04:16:00,89.05,89.07,89.045,89.065,297200000.0
2009-12-08 04:17:00,89.065,89.08,89.06,89.07,377300000.0
2009-12-08 04:18:00,89.07,89.08,89.055,89.06,271000000.0
2009-12-08 04:19:00,89.065,89.065,89.05,89.05,61000000.0
2009-12-08 04:20:00,89.05,89.05,89.045,89.045,99600000.0
2009-12-08 04:21:00,89.045,89.05,89.035,89.05,142800000.0
2009-12-08 04:22:00,89.05,89.05,89.05,89.05,23400000.0
2009-12-08 04:23:00,89.05,89.05,89.05,89.05,28600000.0
2009-12-08 04:24:00,89.05,89.05,89.035,89.035,166700000.0
2009-12-08 04:25:00,89.035,89.035,89.02,89.02,161900000.0
2009-12-08 04:26:00,89.02,89.02,89.01,89.02,115800000.0
2009-12-08 04:27:00,89.02,89.035,89.01,89.035,323500002.0
2009-12-08 04:28:00,89.035,89.05,89.035,89.045,259300000.0
2009-12-08 04:29:00,89.045,89.05,89.04,89.045,468300003.0
2009-12-08 04:30:00,89.045,89.05,89.045,89.045,215000000.0
2009-12-08 04:31:00,89.045,89.055,89.045,89.055,457100000.0
2009-12-08 04:32:00,89.055,89.075,89.055,89.065,358400000.0
2009-12-08 04:33:00,89.065,89.07,89.065,89.065,268000000.0
2009-12-08 04:34:00,89.065,89.07,89.06,89.065,84799999.0
2009-12-08 04:35:00,89.065,89.07,89.06,89.065,162400000.0
2009-12-08 04:36:00,89.065,89.065,89.05,89.055,98500000.0
2009-12-08 04:37:00,89.055,89.055,89.04,89.055,143300000.0
2009-12-08 04:38:00,89.05,89.055,89.05,89.05,74400001.0
2009-12-08 04:39:00,89.05,89.06,89.05,89.06,78600000.0
2009-12-08 04:40:00,89.055,89.07,89.055,89.07,86800000.0
2009-12-08 04:41:00,89.07,89.075,89.065,89.07,149000000.0
2009-12-08 04:42:00,89.05,89.07,89.045,89.06,280900000.0
2009-12-08 04:43:00,89.07,89.08,89.07,89.07,156300000.0
2009-12-08 04:44:00,89.07,89.07,89.07,89.07,32800000.0
2009-12-08 04:45:00,89.07,89.07,89.07,89.07,5200000.0
2009-12-08 04:46:00,89.07,89.075,89.07,89.07,57300000.0
2009-12-08 04:47:00,89.075,89.075,89.06,89.065,144800000.0
2009-12-08 04:48:00,89.065,89.065,89.055,89.06,115900000.0
2009-12-08 04:49:00,89.06,89.075,89.055,89.07,141200000.0
2009-12-08 04:50:00,89.07,89.07,89.05,89.05,165300000.0
2009-12-08 04:51:00,89.055,89.055,89.04,89.05,123100000.0
2009-12-08 04:52:00,89.05,89.055,89.045,89.055,66700001.0
2009-12-08 04:53:00,89.055,89.055,89.04,89.05,59700000.0
2009-12-08 04:54:00,89.06,89.06,89.055,89.055,85800000.0
2009-12-08 04:55:00,89.055,89.06,89.055,89.055,50800000.0
2009-12-08 04:56:00,89.07,89.075,89.06,89.06,61200000.0
2009-12-08 04:57:00,89.065,89.07,89.065,89.065,23400000.0
2009-12-08 04:58:00,89.07,89.07,89.065,89.07,48000000.0
2009-12-08 04:59:00,89.07,89.07,89.06,89.065,54700000.0
2009-12-08 05:00:00,89.065,89.07,89.06,89.06,114500000.0
2009-12-08 05:01:00,89.06,89.07,89.06,89.06,88600001.0
2009-12-08 05:02:00,89.06,89.06,89.055,89.055,37800000.0
2009-12-08 05:03:00,89.055,89.06,89.05,89.055,262600000.0
2009-12-08 05:04:00,89.055,89.055,89.05,89.055,53400000.0
2009-12-08 05:05:00,89.06,89.06,89.05,89.05,131000000.0
2009-12-08 05:06:00,89.05,89.05,89.045,89.045,190600000.0
2009-12-08 05:07:00,89.045,89.05,89.035,89.045,317900000.0
2009-12-08 05:08:00,89.045,89.045,89.04,89.045,112500000.0
2009-12-08 05:09:00,89.045,89.045,89.04,89.04,52800000.0
2009-12-08 05:10:00,89.04,89.04,89.035,89.035,84500000.0
2009-12-08 05:11:00,89.035,89.04,89.0,89.0,162100000.0
2009-12-08 05:12:00,89.0,89.01,89.0,89.005,91000000.0
2009-12-08 05:13:00,89.005,89.005,89.0,89.0,49200000.0
2009-12-08 05:14:00,89.0,89.02,89.0,89.015,131600000.0
2009-12-08 05:15:00,89.01,89.01,89.01,89.01,32000000.0
2009-12-08 05:16:00,89.005,89.02,89.005,89.02,39900000.0
2009-12-08 05:17:00,89.02,89.03,89.02,89.025,30400000.0
2009-12-08 05:18:00,89.02,89.02,89.0,89.0,92200000.0
2009-12-08 05:19:00,89.0,89.0,89.0,89.0,22300000.0
2009-12-08 05:20:00,89.0,89.0,88.94,88.965,478800000.0
2009-12-08 05:21:00,88.965,88.98,88.955,88.975,209300000.0
2009-12-08 05:22:00,88.975,88.975,88.97,88.97,133200000.0
2009-12-08 05:23:00,88.97,89.01,88.97,89.005,243700001.0
2009-12-08 05:24:00,89.005,89.01,88.985,88.99,295500000.0
2009-12-08 05:25:00,88.99,88.99,88.98,88.98,84600000.0
2009-12-08 05:26:00,88.98,88.98,88.98,88.98,15400000.0
2009-12-08 05:27:00,88.98,88.98,88.97,88.97,56700000.0
2009-12-08 05:28:00,88.97,88.975,88.97,88.975,57800000.0
2009-12-08 05:29:00,88.98,89.005,88.98,89.005,77300000.0
2009-12-08 05:30:00,88.99,89.0,88.99,88.995,107800000.0
2009-12-08 05:31:00,88.995,89.0,88.99,88.99,49400000.0
2009-12-08 05:32:00,88.99,88.995,88.99,88.99,60400000.0
2009-12-08 05:33:00,88.99,89.005,88.985,89.005,60600000.0
2009-12-08 05:34:00,89.0,89.0,89.0,89.0,11600000.0
2009-12-08 05:35:00,89.0,89.0,88.985,88.985,64900000.0
2009-12-08 05:36:00,88.985,88.985,88.97,88.975,206900001.0
2009-12-08 05:37:00,88.98,88.98,88.96,88.965,121000000.0
2009-12-08 05:38:00,88.965,88.97,88.965,88.97,34800000.0
2009-12-08 05:39:00,88.97,88.975,88.97,88.975,49200000.0
2009-12-08 05:40:00,88.975,88.985,88.965,88.985,104599999.0
2009-12-08 05:41:00,88.985,89.0,88.985,88.995,115300000.0
2009-12-08 05:42:00,88.995,89.0,88.99,88.995,101500000.0
2009-12-08 05:43:00,88.995,88.995,88.985,88.99,62700001.0
2009-12-08 05:44:00,88.985,88.985,88.965,88.97,296400002.0
2009-12-08 05:45:00,88.97,88.99,88.97,88.99,139000000.0
2009-12-08 05:46:00,88.99,89.005,88.99,88.99,149700001.0
2009-12-08 05:47:00,88.985,88.985,88.97,88.97,150800001.0
2009-12-08 05:48:00,88.97,88.97,88.965,88.965,64000000.0
2009-12-08 05:49:00,88.965,88.965,88.96,88.96,105000000.0
2009-12-08 05:50:00,88.96,88.96,88.94,88.955,165100000.0
2009-12-08 05:51:00,88.955,88.955,88.955,88.955,50400000.0
2009-12-08 05:52:00,88.96,88.96,88.95,88.96,172600000.0
2009-12-08 05:53:00,88.96,88.96,88.955,88.96,62200000.0
2009-12-08 05:54:00,88.96,88.96,88.955,88.96,120300000.0
2009-12-08 05:55:00,88.96,88.965,88.96,88.96,60000000.0
2009-12-08 05:56:00,88.96,88.965,88.96,88.965,41400000.0
2009-12-08 05:57:00,88.965,88.965,88.95,88.95,60600000.0
2009-12-08 05:58:00,88.95,88.95,88.93,88.93,118299999.0
2009-12-08 05:59:00,88.93,88.945,88.93,88.945,258900000.0
2009-12-08 06:00:00,88.94,88.985,88.94,88.975,305399999.0
2009-12-08 06:01:00,88.97,88.99,88.97,88.99,90800000.0
2009-12-08 06:02:00,88.99,88.99,88.97,88.97,339900001.0
2009-12-08 06:03:00,88.97,89.0,88.97,89.0,303300001.0
2009-12-08 06:04:00,89.0,89.0,88.99,88.99,559400006.0
2009-12-08 06:05:00,88.99,88.99,88.955,88.965,547500003.0
2009-12-08 06:06:00,88.965,88.985,88.965,88.985,332300005.0
2009-12-08 06:07:00,88.985,88.985,88.985,88.985,62800002.0
2009-12-08 06:08:00,88.985,88.985,88.985,88.985,104700001.0
2009-12-08 06:09:00,88.985,88.985,88.98,88.98,17600000.0
2009-12-08 06:10:00,88.98,88.98,88.96,88.96,253000004.0
2009-12-08 06:11:00,88.955,88.96,88.955,88.955,23600001.0
2009-12-08 06:12:00,88.96,88.96,88.955,88.955,45600002.0
2009-12-08 06:13:00,88.955,88.955,88.95,88.95,75100002.0
2009-12-08 06:14:00,88.955,88.98,88.955,88.97,128700000.0
2009-12-08 06:15:00,88.97,88.97,88.97,88.97,8800000.0
2009-12-08 06:16:00,88.965,88.965,88.96,88.96,23000000.0
2009-12-08 06:17:00,88.965,88.97,88.95,88.95,48800000.0
2009-12-08 06:18:00,88.955,88.955,88.935,88.94,258000000.0
2009-12-08 06:19:00,88.94,88.94,88.93,88.935,229600000.0
2009-12-08 06:20:00,88.935,88.94,88.935,88.94,24900000.0
2009-12-08 06:21:00,88.94,88.95,88.94,88.94,64900000.0
2009-12-08 06:22:00,88.94,88.955,88.94,88.955,124400000.0
2009-12-08 06:23:00,88.96,88.96,88.955,88.955,74200000.0
2009-12-08 06:24:00,88.96,88.96,88.96,88.96,70900000.0
2009-12-08 06:25:00,88.96,88.96,88.96,88.96,15800000.0
2009-12-08 06:26:00,88.96,88.965,88.96,88.965,25100000.0
2009-12-08 06:27:00,88.965,88.97,88.96,88.965,59200000.0
2009-12-08 06:28:00,88.965,88.99,88.965,88.99,173100000.0
2009-12-08 06:29:00,88.99,89.0,88.985,89.0,311600000.0
2009-12-08 06:30:00,89.0,89.015,89.0,89.005,183600000.0
2009-12-08 06:31:00,89.0,89.02,89.0,89.01,182500000.0
2009-12-08 06:32:00,89.01,89.01,88.985,88.99,92300000.0
2009-12-08 06:33:00,88.99,89.0,88.99,88.99,45800000.0
2009-12-08 06:34:00,88.99,89.0,88.99,88.995,139900000.0
2009-12-08 06:35:00,88.995,89.0,88.975,88.975,268300000.0
2009-12-08 06:36:00,88.98,88.98,88.96,88.96,71200000.0
2009-12-08 06:37:00,88.955,88.965,88.95,88.96,124100000.0
2009-12-08 06:38:00,88.96,88.96,88.96,88.96,9800000.0
2009-12-08 06:39:00,88.965,88.965,88.96,88.96,15900000.0
2009-12-08 06:40:00,88.96,88.97,88.96,88.965,86500000.0
2009-12-08 06:41:00,88.97,88.97,88.965,88.965,39100000.0
2009-12-08 06:42:00,88.965,88.97,88.96,88.97,76200000.0
2009-12-08 06:43:00,88.97,88.975,88.965,88.965,68500000.0
2009-12-08 06:44:00,88.965,88.965,88.95,88.955,223300000.0
2009-12-08 06:45:00,88.955,88.96,88.95,88.955,51400000.0
2009-12-08 06:46:00,88.955,88.96,88.955,88.96,40700000.0
2009-12-08 06:47:00,88.96,88.96,88.96,88.96,4800000.0
2009-12-08 06:48:00,88.96,88.96,88.95,88.96,23600000.0
2009-12-08 06:49:00,88.96,88.985,88.96,88.97,145699999.0
2009-12-08 06:50:00,88.965,88.965,88.935,88.94,166300000.0
2009-12-08 06:51:00,88.94,88.95,88.93,88.945,253599999.0
2009-12-08 06:52:00,88.945,88.95,88.9,88.91,249100000.0
2009-12-08 06:53:00,88.91,88.915,88.905,88.91,87400000.0
2009-12-08 06:54:00,88.915,88.915,88.885,88.885,102400000.0
2009-12-08 06:55:00,88.885,88.89,88.87,88.875,84100000.0
2009-12-08 06:56:00,88.875,88.875,88.87,88.87,26500000.0
2009-12-08 06:57:00,88.87,88.88,88.87,88.88,43200000.0
2009-12-08 06:58:00,88.88,88.89,88.88,88.885,34000000.0
2009-12-08 06:59:00,88.885,88.885,88.87,88.875,84700000.0
2009-12-08 07:00:00,88.875,88.88,88.87,88.875,67400000.0
2009-12-08 07:01:00,88.875,88.885,88.875,88.885,71400000.0
2009-12-08 07:02:00,88.885,88.895,88.885,88.895,29100000.0
2009-12-08 07:03:00,88.9,88.91,88.9,88.905,146700000.0
2009-12-08 07:04:00,88.905,88.905,88.9,88.905,101400000.0
2009-12-08 07:05:00,88.9,88.9,88.895,88.895,40600000.0
2009-12-08 07:06:00,88.89,88.9,88.89,88.895,159100000.0
2009-12-08 07:07:00,88.895,88.9,88.89,88.89,30600001.0
2009-12-08 07:08:00,88.89,88.895,88.89,88.895,52200000.0
2009-12-08 07:09:00,88.895,88.895,88.89,88.89,74500000.0
2009-12-08 07:10:00,88.885,88.885,88.845,88.855,617799997.0
2009-12-08 07:11:00,88.85,88.855,88.805,88.815,847899996.0
2009-12-08 07:12:00,88.815,88.835,88.815,88.83,101800000.0
2009-12-08 07:13:00,88.835,88.845,88.83,88.835,143000000.0
2009-12-08 07:14:00,88.83,88.84,88.825,88.83,181200000.0
2009-12-08 07:15:00,88.84,88.86,88.84,88.86,54100000.0
2009-12-08 07:16:00,88.855,88.855,88.845,88.845,41000000.0
2009-12-08 07:17:00,88.845,88.85,88.815,88.83,322800000.0
2009-12-08 07:18:00,88.835,88.835,88.815,88.815,173699999.0
2009-12-08 07:19:00,88.81,88.84,88.81,88.83,178400000.0
2009-12-08 07:20:00,88.83,88.83,88.83,88.83,3900000.0
2009-12-08 07:21:00,88.84,88.845,88.83,88.835,45000000.0
2009-12-08 07:22:00,88.835,88.835,88.8,88.8,616500001.0
2009-12-08 07:23:00,88.81,88.82,88.805,88.815,128000000.0
2009-12-08 07:24:00,88.82,88.83,88.805,88.805,256199998.0
2009-12-08 07:25:00,88.81,88.81,88.765,88.77,760999999.0
2009-12-08 07:26:00,88.77,88.79,88.77,88.785,235400000.0
2009-12-08 07:27:00,88.79,88.79,88.785,88.79,29600000.0
2009-12-08 07:28:00,88.79,88.82,88.79,88.815,86500000.0
2009-12-08 07:29:00,88.815,88.83,88.815,88.825,54000000.0
2009-12-08 07:30:00,88.825,88.825,88.82,88.82,19000000.0
2009-12-08 07:31:00,88.82,88.82,88.815,88.82,30400000.0
2009-12-08 07:32:00,88.83,88.84,88.83,88.84,173300001.0
2009-12-08 07:33:00,88.84,88.84,88.84,88.84,31600000.0
2009-12-08 07:34:00,88.84,88.855,88.84,88.85,298300000.0
2009-12-08 07:35:00,88.85,88.855,88.85,88.85,42000000.0
2009-12-08 07:36:00,88.855,88.86,88.85,88.855,89600000.0
2009-12-08 07:37:00,88.855,88.86,88.84,88.84,138000001.0
2009-12-08 07:38:00,88.84,88.85,88.84,88.845,40600000.0
2009-12-08 07:39:00,88.845,88.845,88.835,88.84,48300000.0
2009-12-08 07:40:00,88.845,88.845,88.84,88.845,16800000.0
2009-12-08 07:41:00,88.845,88.845,88.84,88.845,17300000.0
2009-12-08 07:42:00,88.845,88.845,88.805,88.815,316500003.0
2009-12-08 07:43:00,88.815,88.82,88.805,88.815,296500001.0
2009-12-08 07:44:00,88.815,88.82,88.81,88.815,156600000.0
2009-12-08 07:45:00,88.815,88.825,88.805,88.815,171200000.0
2009-12-08 07:46:00,88.815,88.82,88.81,88.81,67400000.0
2009-12-08 07:47:00,88.81,88.835,88.81,88.835,113400000.0
2009-12-08 07:48:00,88.835,88.855,88.835,88.85,57400000.0
2009-12-08 07:49:00,88.85,88.855,88.835,88.84,155000000.0
2009-12-08 07:50:00,88.84,88.84,88.78,88.79,537200003.0
2009-12-08 07:51:00,88.79,88.825,88.79,88.815,713500004.0
2009-12-08 07:52:00,88.82,88.825,88.81,88.82,277700001.0
2009-12-08 07:53:00,88.82,88.845,88.815,88.845,351200001.0
2009-12-08 07:54:00,88.845,88.89,88.84,88.89,258000000.0
2009-12-08 07:55:00,88.89,88.9,88.89,88.89,302600000.0
2009-12-08 07:56:00,88.89,88.89,88.875,88.885,139800000.0
2009-12-08 07:57:00,88.885,88.92,88.885,88.905,504400000.0
2009-12-08 07:58:00,88.905,88.915,88.905,88.915,167800003.0
2009-12-08 07:59:00,88.915,88.925,88.895,88.895,396699998.0
2009-12-08 08:00:00,88.89,88.89,88.86,88.88,472300000.0
2009-12-08 08:01:00,88.88,88.905,88.88,88.905,134700000.0
2009-12-08 08:02:00,88.905,88.94,88.905,88.925,286500000.0
2009-12-08 08:03:00,88.93,88.935,88.915,88.935,194300000.0
2009-12-08 08:04:00,88.935,88.96,88.935,88.96,144600000.0
2009-12-08 08:05:00,88.96,89.005,88.955,88.99,415500000.0
2009-12-08 08:06:00,88.99,88.99,88.97,88.97,358599999.0
2009-12-08 08:07:00,88.97,88.99,88.97,88.98,287500000.0
2009-12-08 08:08:00,88.98,88.98,88.955,88.96,335800001.0
2009-12-08 08:09:00,88.955,88.975,88.955,88.97,294600000.0
2009-12-08 08:10:00,88.97,88.98,88.97,88.97,143700000.0
2009-12-08 08:11:00,88.97,88.98,88.97,88.975,111400000.0
2009-12-08 08:12:00,88.97,89.02,88.97,89.01,260600001.0
2009-12-08 08:13:00,89.015,89.055,89.01,89.05,330400000.0
2009-12-08 08:14:00,89.05,89.055,89.04,89.045,439600002.0
2009-12-08 08:15:00,89.045,89.05,89.04,89.045,291900002.0
2009-12-08 08:16:00,89.045,89.05,89.04,89.045,372100000.0
2009-12-08 08:17:00,89.04,89.045,89.01,89.01,516100000.0
2009-12-08 08:18:00,89.015,89.04,89.015,89.035,194600000.0
2009-12-08 08:19:00,89.035,89.035,89.015,89.025,415000000.0
2009-12-08 08:20:00,89.03,89.04,89.01,89.02,419299998.0
2009-12-08 08:21:00,89.02,89.02,89.01,89.02,251800000.0
2009-12-08 08:22:00,89.02,89.045,89.015,89.04,238600000.0
2009-12-08 08:23:00,89.04,89.045,89.04,89.045,323499998.0
2009-12-08 08:24:00,89.045,89.045,89.01,89.02,258800000.0
2009-12-08 08:25:00,89.02,89.03,89.02,89.03,107200000.0
2009-12-08 08:26:00,89.035,89.04,89.03,89.04,79900000.0
2009-12-08 08:27:00,89.04,89.04,89.035,89.04,231900000.0
2009-12-08 08:28:00,89.04,89.04,89.03,89.035,254700000.0
2009-12-08 08:29:00,89.035,89.04,89.025,89.03,185900000.0
2009-12-08 08:30:00,89.04,89.04,89.02,89.03,68800000.0
2009-12-08 08:31:00,89.03,89.03,89.015,89.02,97100000.0
2009-12-08 08:32:00,89.02,89.03,89.02,89.03,111800000.0
2009-12-08 08:33:00,89.03,89.04,89.03,89.04,65600000.0
2009-12-08 08:34:00,89.04,89.04,89.03,89.04,62000000.0
2009-12-08 08:35:00,89.04,89.04,89.03,89.035,101600000.0
2009-12-08 08:36:00,89.035,89.045,89.035,89.04,186000000.0
2009-12-08 08:37:00,89.04,89.04,89.035,89.04,98000000.0
2009-12-08 08:38:00,89.04,89.05,89.04,89.045,169200000.0
2009-12-08 08:39:00,89.05,89.05,89.03,89.03,115300000.0
2009-12-08 08:40:00,89.03,89.045,89.02,89.04,259300000.0
2009-12-08 08:41:00,89.04,89.05,89.03,89.04,190799999.0
2009-12-08 08:42:00,89.045,89.06,89.04,89.055,400400000.0
2009-12-08 08:43:00,89.05,89.07,89.05,89.07,459600002.0
2009-12-08 08:44:00,89.07,89.07,89.06,89.065,421800000.0
2009-12-08 08:45:00,89.065,89.08,89.065,89.075,186800000.0
2009-12-08 08:46:00,89.075,89.08,89.06,89.08,200200000.0
2009-12-08 08:47:00,89.085,89.1,89.07,89.075,306700000.0
2009-12-08 08:48:00,89.07,89.105,89.07,89.08,352900000.0
2009-12-08 08:49:00,89.08,89.09,89.07,89.075,339599999.0
2009-12-08 08:50:00,89.075,89.075,89.03,89.03,642800000.0
2009-12-08 08:51:00,89.03,89.04,89.03,89.04,252600000.0
2009-12-08 08:52:00,89.04,89.04,89.035,89.035,42200000.0
2009-12-08 08:53:00,89.035,89.035,89.03,89.03,75100000.0
2009-12-08 08:54:00,89.025,89.025,89.01,89.01,314200002.0
2009-12-08 08:55:00,89.01,89.02,89.01,89.015,471499999.0
2009-12-08 08:56:00,89.015,89.02,89.015,89.015,96400000.0
2009-12-08 08:57:00,89.015,89.03,89.015,89.03,168700002.0
2009-12-08 08:58:00,89.03,89.04,89.02,89.02,107400000.0
2009-12-08 08:59:00,89.02,89.03,89.02,89.03,161900000.0
2009-12-08 09:00:00,89.03,89.03,88.975,88.975,431099994.0
2009-12-08 09:01:00,88.975,88.99,88.965,88.97,1203800003.0
2009-12-08 09:02:00,88.97,88.98,88.96,88.98,402399998.0
2009-12-08 09:03:00,88.98,89.01,88.98,89.0,404199998.0
2009-12-08 09:04:00,89.0,89.01,88.97,88.975,240099999.0
2009-12-08 09:05:00,88.975,89.02,88.975,89.015,155200000.0
2009-12-08 09:06:00,89.015,89.04,89.01,89.02,299999999.0
2009-12-08 09:07:00,89.025,89.04,89.025,89.03,79700000.0
2009-12-08 09:08:00,89.03,89.05,89.03,89.04,124600000.0
2009-12-08 09:09:00,89.045,89.06,89.045,89.055,297400000.0
2009-12-08 09:10:00,89.055,89.06,89.045,89.045,409899999.0
2009-12-08 09:11:00,89.05,89.05,89.04,89.05,478400001.0
2009-12-08 09:12:00,89.05,89.05,89.0,89.02,335000001.0
2009-12-08 09:13:00,89.02,89.04,89.01,89.015,658999998.0
2009-12-08 09:14:00,89.015,89.04,89.015,89.04,303600000.0
2009-12-08 09:15:00,89.04,89.04,89.02,89.02,492999997.0
2009-12-08 09:16:00,89.025,89.03,88.97,88.98,909999999.0
2009-12-08 09:17:00,88.985,89.01,88.985,88.99,980099995.0
2009-12-08 09:18:00,88.995,89.0,88.97,88.975,660300002.0
2009-12-08 09:19:00,88.97,88.99,88.945,88.97,1147199999.0
2009-12-08 09:20:00,88.975,88.98,88.955,88.955,940599995.0
2009-12-08 09:21:00,88.96,89.0,88.96,88.99,840599998.0
2009-12-08 09:22:00,88.99,89.025,88.99,89.025,430399999.0
2009-12-08 09:23:00,89.025,89.05,89.02,89.04,788499999.0
2009-12-08 09:24:00,89.04,89.045,89.03,89.035,392800000.0
2009-12-08 09:25:00,89.03,89.07,89.03,89.07,561200007.0
2009-12-08 09:26:00,89.07,89.075,89.045,89.06,685799999.0
2009-12-08 09:27:00,89.05,89.055,89.035,89.05,643599994.0
2009-12-08 09:28:00,89.05,89.05,89.04,89.05,177100000.0
2009-12-08 09:29:00,89.05,89.085,89.04,89.085,391599997.0
2009-12-08 09:30:00,89.08,89.09,89.045,89.055,1171100002.0
2009-12-08 09:31:00,89.055,89.055,89.045,89.045,431799999.0
2009-12-08 09:32:00,89.045,89.07,89.04,89.06,561400000.0
2009-12-08 09:33:00,89.06,89.065,89.04,89.05,434200001.0
2009-12-08 09:34:00,89.05,89.05,89.04,89.05,269799997.0
2009-12-08 09:35:00,89.05,89.05,89.03,89.04,193799998.0
2009-12-08 09:36:00,89.035,89.04,89.01,89.02,431899997.0
2009-12-08 09:37:00,89.02,89.03,89.01,89.01,337100003.0
2009-12-08 09:38:00,89.01,89.015,88.995,89.0,760699999.0
2009-12-08 09:39:00,89.0,89.015,88.99,88.99,585399999.0
2009-12-08 09:40:00,88.99,89.005,88.99,89.0,503400001.0
2009-12-08 09:41:00,89.0,89.015,88.99,88.99,567399999.0
2009-12-08 09:42:00,88.995,89.0,88.995,88.995,462000003.0
2009-12-08 09:43:00,88.995,89.025,88.995,89.02,456700001.0
2009-12-08 09:44:00,89.02,89.02,88.97,88.97,634200004.0
2009-12-08 09:45:00,88.97,88.97,88.935,88.95,472800001.0
2009-12-08 09:46:00,88.945,88.945,88.915,88.92,721900000.0
2009-12-08 09:47:00,88.92,88.94,88.92,88.935,635599997.0
2009-12-08 09:48:00,88.94,88.96,88.94,88.955,963299995.0
2009-12-08 09:49:00,88.955,88.96,88.95,88.95,644399998.0
2009-12-08 09:50:00,88.95,88.96,88.94,88.955,790499999.0
2009-12-08 09:51:00,88.955,88.96,88.95,88.95,759599998.0
2009-12-08 09:52:00,88.95,88.95,88.895,88.895,598400002.0
2009-12-08 09:53:00,88.895,88.945,88.895,88.945,1005200000.0
2009-12-08 09:54:00,88.94,88.98,88.94,88.96,1262749992.0
2009-12-08 09:55:00,88.96,88.96,88.88,88.9,884699997.0
2009-12-08 09:56:00,88.9,88.91,88.875,88.885,977599995.0
2009-12-08 09:57:00,88.885,88.925,88.88,88.925,598999998.0
2009-12-08 09:58:00,88.925,88.94,88.92,88.93,835199993.0
2009-12-08 09:59:00,88.93,88.95,88.925,88.945,579099998.0
2009-12-08 10:00:00,88.945,88.96,88.935,88.955,735599997.0
2009-12-08 10:01:00,88.955,88.955,88.94,88.94,787799999.0
2009-12-08 10:02:00,88.94,88.975,88.94,88.975,536200000.0
2009-12-08 10:03:00,88.975,89.01,88.97,89.01,1165400002.0
2009-12-08 10:04:00,89.01,89.015,89.0,89.015,764599999.0
2009-12-08 10:05:00,89.015,89.04,89.01,89.04,690100001.0
2009-12-08 10:06:00,89.04,89.045,89.03,89.04,627300001.0
2009-12-08 10:07:00,89.04,89.065,89.03,89.035,1175099999.0
2009-12-08 10:08:00,89.035,89.04,89.0,89.015,916400002.0
2009-12-08 10:09:00,89.015,89.02,89.005,89.02,719400000.0
2009-12-08 10:10:00,89.02,89.02,89.015,89.02,529299997.0
2009-12-08 10:11:00,89.015,89.045,89.015,89.02,1000700001.0
2009-12-08 10:12:00,89.025,89.025,89.01,89.015,220800000.0
2009-12-08 10:13:00,89.015,89.02,89.01,89.02,446399999.0
2009-12-08 10:14:00,89.02,89.02,89.01,89.01,205600000.0
2009-12-08 10:15:00,89.01,89.04,89.01,89.04,440600001.0
2009-12-08 10:16:00,89.035,89.04,89.025,89.04,603100003.0
2009-12-08 10:17:00,89.035,89.055,89.03,89.04,590500001.0
2009-12-08 10:18:00,89.045,89.06,89.04,89.04,601499999.0
2009-12-08 10:19:00,89.04,89.05,89.04,89.045,721200000.0
2009-12-08 10:20:00,89.045,89.05,89.04,89.04,632300001.0
2009-12-08 10:21:00,89.045,89.045,89.005,89.01,792300008.0
2009-12-08 10:22:00,89.015,89.045,89.01,89.025,746900007.0
2009-12-08 10:23:00,89.025,89.04,89.025,89.035,450500003.0
2009-12-08 10:24:00,89.04,89.05,89.04,89.04,404000001.0
2009-12-08 10:25:00,89.04,89.04,89.03,89.03,245600000.0
2009-12-08 10:26:00,89.03,89.045,89.03,89.03,731599997.0
2009-12-08 10:27:00,89.03,89.05,89.03,89.03,644200000.0
2009-12-08 10:28:00,89.035,89.035,89.005,89.01,645799997.0
2009-12-08 10:29:00,89.01,89.025,89.01,89.02,516600003.0
2009-12-08 10:30:00,89.02,89.02,89.01,89.01,400000004.0
2009-12-08 10:31:00,89.01,89.02,89.01,89.01,272299998.0
2009-12-08 10:32:00,89.01,89.01,88.97,88.99,414099996.0
2009-12-08 10:33:00,88.99,88.995,88.99,88.99,264000000.0
2009-12-08 10:34:00,88.99,88.99,88.99,88.99,218400000.0
2009-12-08 10:35:00,88.99,89.01,88.98,89.01,503800001.0
2009-12-08 10:36:00,89.01,89.01,88.99,89.005,714599999.0
2009-12-08 10:37:00,89.005,89.065,89.005,89.065,543699999.0
2009-12-08 10:38:00,89.065,89.07,89.06,89.07,525099998.0
2009-12-08 10:39:00,89.07,89.09,89.07,89.08,589599995.0
2009-12-08 10:40:00,89.085,89.09,89.07,89.075,655999990.0
2009-12-08 10:41:00,89.075,89.1,89.07,89.09,716300001.0
2009-12-08 10:42:00,89.09,89.145,89.09,89.14,1103599993.0
2009-12-08 10:43:00,89.14,89.175,89.135,89.16,1012200000.0
2009-12-08 10:44:00,89.16,89.16,89.145,89.145,487100001.0
2009-12-08 10:45:00,89.15,89.155,89.14,89.15,431500000.0
2009-12-08 10:46:00,89.15,89.15,89.15,89.15,163300000.0
2009-12-08 10:47:00,89.15,89.16,89.145,89.155,375200001.0
2009-12-08 10:48:00,89.155,89.155,89.115,89.135,756999994.0
2009-12-08 10:49:00,89.135,89.145,89.125,89.13,843999991.0
2009-12-08 10:50:00,89.13,89.14,89.13,89.13,566999998.0
2009-12-08 10:51:00,89.13,89.13,89.12,89.12,351900000.0
2009-12-08 10:52:00,89.12,89.13,89.11,89.12,588999995.0
2009-12-08 10:53:00,89.12,89.125,89.11,89.11,601300001.0
2009-12-08 10:54:00,89.11,89.115,89.085,89.085,468400000.0
2009-12-08 10:55:00,89.085,89.11,89.075,89.08,423200000.0
2009-12-08 10:56:00,89.075,89.09,89.065,89.09,325000000.0
2009-12-08 10:57:00,89.09,89.09,89.075,89.09,272000000.0
2009-12-08 10:58:00,89.09,89.09,89.075,89.08,282600000.0
2009-12-08 10:59:00,89.075,89.085,89.075,89.08,566699998.0
2009-12-08 11:00:00,89.08,89.085,89.07,89.075,856299998.0
2009-12-08 11:01:00,89.075,89.08,89.065,89.07,249599999.0
2009-12-08 11:02:00,89.07,89.07,89.055,89.06,865499997.0
2009-12-08 11:03:00,89.06,89.065,89.01,89.015,653300000.0
2009-12-08 11:04:00,89.01,89.02,89.01,89.015,472599999.0
2009-12-08 11:05:00,89.015,89.03,89.015,89.015,738700000.0
2009-12-08 11:06:00,89.015,89.025,89.015,89.02,409799999.0
2009-12-08 11:07:00,89.02,89.02,88.985,88.985,581300002.0
2009-12-08 11:08:00,88.985,89.015,88.985,89.01,426400001.0
2009-12-08 11:09:00,89.01,89.01,89.005,89.01,112800000.0
2009-12-08 11:10:00,89.005,89.005,88.985,88.985,507599998.0
2009-12-08 11:11:00,88.99,88.99,88.97,88.97,453999999.0
2009-12-08 11:12:00,88.97,88.97,88.95,88.96,632800000.0
2009-12-08 11:13:00,88.965,88.98,88.965,88.97,428100002.0
2009-12-08 11:14:00,88.97,88.975,88.96,88.96,362400003.0
2009-12-08 11:15:00,88.96,88.965,88.96,88.96,197700000.0
2009-12-08 11:16:00,88.96,88.975,88.96,88.97,408300002.0
2009-12-08 11:17:00,88.975,88.98,88.97,88.98,594599998.0
2009-12-08 11:18:00,88.985,88.985,88.98,88.985,364200000.0
2009-12-08 11:19:00,88.985,88.99,88.965,88.965,733599999.0
2009-12-08 11:20:00,88.96,88.96,88.92,88.92,920600001.0
2009-12-08 11:21:00,88.92,88.92,88.865,88.87,1054299996.0
2009-12-08 11:22:00,88.87,88.91,88.865,88.91,1144599997.0
2009-12-08 11:23:00,88.91,88.92,88.89,88.92,768400000.0
2009-12-08 11:24:00,88.92,88.955,88.92,88.95,667400000.0
2009-12-08 11:25:00,88.945,88.945,88.93,88.93,549200001.0
2009-12-08 11:26:00,88.93,88.95,88.93,88.94,528200002.0
2009-12-08 11:27:00,88.94,88.94,88.895,88.895,662900002.0
2009-12-08 11:28:00,88.895,88.895,88.88,88.88,304200000.0
2009-12-08 11:29:00,88.88,88.88,88.85,88.85,362800002.0
2009-12-08 11:30:00,88.85,88.86,88.78,88.86,637799998.0
2009-12-08 11:31:00,88.855,88.86,88.81,88.815,383300000.0
2009-12-08 11:32:00,88.815,88.855,88.815,88.855,842199994.0
2009-12-08 11:33:00,88.855,88.87,88.855,88.865,491100001.0
2009-12-08 11:34:00,88.865,88.89,88.86,88.89,874599997.0
2009-12-08 11:35:00,88.885,88.885,88.86,88.88,787999998.0
2009-12-08 11:36:00,88.88,88.89,88.84,88.855,833299999.0
2009-12-08 11:37:00,88.85,88.855,88.845,88.845,572799997.0
2009-12-08 11:38:00,88.845,88.85,88.845,88.85,378399995.0
2009-12-08 11:39:00,88.85,88.855,88.825,88.85,920299991.0
2009-12-08 11:40:00,88.85,88.85,88.84,88.85,685999994.0
2009-12-08 11:41:00,88.85,88.85,88.84,88.84,162399997.0
2009-12-08 11:42:00,88.84,88.845,88.84,88.84,213599995.0
2009-12-08 11:43:00,88.84,88.845,88.82,88.82,425800002.0
2009-12-08 11:44:00,88.81,88.82,88.805,88.82,567100001.0
2009-12-08 11:45:00,88.82,88.83,88.81,88.82,898099991.0
2009-12-08 11:46:00,88.82,88.82,88.82,88.82,60000000.0
2009-12-08 11:47:00,88.82,88.83,88.82,88.83,265200001.0
2009-12-08 11:48:00,88.83,88.83,88.83,88.83,116800000.0
2009-12-08 11:49:00,88.83,88.85,88.825,88.84,335100000.0
2009-12-08 11:50:00,88.84,88.85,88.84,88.845,369999993.0
2009-12-08 11:51:00,88.845,88.855,88.84,88.855,342199998.0
2009-12-08 11:52:00,88.85,88.86,88.85,88.855,661499987.0
2009-12-08 11:53:00,88.855,88.855,88.85,88.855,514999994.0
2009-12-08 11:54:00,88.855,88.87,88.85,88.86,398100001.0
2009-12-08 11:55:00,88.86,88.86,88.855,88.86,237999999.0
2009-12-08 11:56:00,88.86,88.865,88.86,88.86,305300000.0
2009-12-08 11:57:00,88.865,88.865,88.84,88.84,601299992.0
2009-12-08 11:58:00,88.845,88.85,88.84,88.84,446299999.0
2009-12-08 11:59:00,88.84,88.85,88.84,88.85,75200000.0
2009-12-08 12:00:00,88.85,88.85,88.835,88.84,325899996.0
2009-12-08 12:01:00,88.84,88.84,88.805,88.805,638099994.0
2009-12-08 12:02:00,88.805,88.805,88.725,88.73,905499994.0
2009-12-08 12:03:00,88.735,88.76,88.73,88.745,548900000.0
2009-12-08 12:04:00,88.745,88.755,88.73,88.755,433299999.0
2009-12-08 12:05:00,88.755,88.76,88.74,88.745,449999995.0
2009-12-08 12:06:00,88.745,88.76,88.74,88.755,286600001.0
2009-12-08 12:07:00,88.76,88.76,88.75,88.75,470599987.0
2009-12-08 12:08:00,88.755,88.76,88.74,88.74,583900004.0
2009-12-08 12:09:00,88.74,88.74,88.69,88.695,818999998.0
2009-12-08 12:10:00,88.695,88.695,88.65,88.675,1060399999.0
2009-12-08 12:11:00,88.675,88.71,88.675,88.71,829000006.0
2009-12-08 12:12:00,88.71,88.72,88.71,88.72,262899994.0
2009-12-08 12:13:00,88.72,88.72,88.68,88.685,1079099992.0
2009-12-08 12:14:00,88.685,88.71,88.61,88.63,1046199993.0
2009-12-08 12:15:00,88.63,88.68,88.625,88.66,703299999.0
2009-12-08 12:16:00,88.66,88.675,88.645,88.645,413600000.0
2009-12-08 12:17:00,88.645,88.665,88.645,88.665,966300000.0
2009-12-08 12:18:00,88.665,88.69,88.66,88.69,683199998.0
2009-12-08 12:19:00,88.69,88.725,88.69,88.705,1140799993.0
2009-12-08 12:20:00,88.71,88.71,88.65,88.65,712199992.0
2009-12-08 12:21:00,88.65,88.655,88.575,88.595,953300000.0
2009-12-08 12:22:00,88.595,88.635,88.595,88.625,852699996.0
2009-12-08 12:23:00,88.625,88.67,88.625,88.65,881700000.0
2009-12-08 12:24:00,88.65,88.665,88.63,88.63,887899998.0
2009-12-08 12:25:00,88.63,88.635,88.6,88.625,801899997.0
2009-12-08 12:26:00,88.63,88.645,88.625,88.64,292600000.0
2009-12-08 12:27:00,88.64,88.64,88.615,88.625,442300000.0
2009-12-08 12:28:00,88.625,88.655,88.62,88.65,386000000.0
2009-12-08 12:29:00,88.65,88.65,88.63,88.63,390100000.0
2009-12-08 12:30:00,88.63,88.64,88.625,88.635,355900001.0
2009-12-08 12:31:00,88.635,88.635,88.615,88.615,333000000.0
2009-12-08 12:32:00,88.62,88.625,88.61,88.615,487000000.0
2009-12-08 12:33:00,88.625,88.655,88.62,88.655,580999997.0
2009-12-08 12:34:00,88.66,88.705,88.66,88.705,615599998.0
2009-12-08 12:35:00,88.705,88.71,88.67,88.7,707599999.0
2009-12-08 12:36:00,88.69,88.69,88.62,88.63,483899999.0
2009-12-08 12:37:00,88.63,88.66,88.63,88.655,263099999.0
2009-12-08 12:38:00,88.66,88.665,88.65,88.65,342800000.0
2009-12-08 12:39:00,88.65,88.65,88.63,88.65,283600001.0
2009-12-08 12:40:00,88.645,88.655,88.635,88.655,643499999.0
2009-12-08 12:41:00,88.655,88.67,88.655,88.67,912899997.0
2009-12-08 12:42:00,88.675,88.68,88.67,88.67,641100007.0
2009-12-08 12:43:00,88.67,88.675,88.66,88.665,333400000.0
2009-12-08 12:44:00,88.66,88.68,88.635,88.65,837299992.0
2009-12-08 12:45:00,88.65,88.655,88.635,88.635,629399998.0
2009-12-08 12:46:00,88.635,88.64,88.635,88.635,462199995.0
2009-12-08 12:47:00,88.635,88.64,88.62,88.635,342400000.0
2009-12-08 12:48:00,88.635,88.655,88.635,88.655,460799997.0
2009-12-08 12:49:00,88.655,88.68,88.655,88.68,564599999.0
2009-12-08 12:50:00,88.675,88.685,88.67,88.68,522599999.0
2009-12-08 12:51:00,88.68,88.685,88.675,88.68,303999998.0
2009-12-08 12:52:00,88.685,88.685,88.66,88.665,793999991.0
2009-12-08 12:53:00,88.665,88.685,88.66,88.665,621100002.0
2009-12-08 12:54:00,88.67,88.675,88.665,88.675,699899994.0
2009-12-08 12:55:00,88.675,88.685,88.675,88.685,848399986.0
2009-12-08 12:56:00,88.68,88.685,88.67,88.675,715699992.0
2009-12-08 12:57:00,88.675,88.68,88.655,88.655,405000001.0
2009-12-08 12:58:00,88.655,88.66,88.64,88.645,742700006.0
2009-12-08 12:59:00,88.645,88.675,88.64,88.67,517900004.0
2009-12-08 13:00:00,88.67,88.675,88.635,88.635,790900004.0
2009-12-08 13:01:00,88.635,88.64,88.605,88.605,780300004.0
2009-12-08 13:02:00,88.605,88.64,88.59,88.63,701900001.0
2009-12-08 13:03:00,88.63,88.635,88.605,88.61,727199999.0
2009-12-08 13:04:00,88.61,88.62,88.595,88.595,977399984.0
2009-12-08 13:05:00,88.595,88.635,88.595,88.62,1184999992.0
2009-12-08 13:06:00,88.62,88.655,88.615,88.655,1125699999.0
2009-12-08 13:07:00,88.66,88.66,88.635,88.65,973100000.0
2009-12-08 13:08:00,88.655,88.66,88.625,88.63,507399998.0
2009-12-08 13:09:00,88.635,88.645,88.62,88.62,685400000.0
2009-12-08 13:10:00,88.625,88.63,88.61,88.62,993399996.0
2009-12-08 13:11:00,88.62,88.63,88.585,88.585,1058799995.0
2009-12-08 13:12:00,88.59,88.605,88.54,88.57,1243399996.0
2009-12-08 13:13:00,88.57,88.585,88.555,88.56,627699998.0
2009-12-08 13:14:00,88.565,88.58,88.56,88.575,739499994.0
2009-12-08 13:15:00,88.58,88.58,88.535,88.56,637500000.0
2009-12-08 13:16:00,88.56,88.565,88.555,88.56,221600000.0
2009-12-08 13:17:00,88.56,88.565,88.545,88.56,844999998.0
2009-12-08 13:18:00,88.56,88.57,88.55,88.57,524600001.0
2009-12-08 13:19:00,88.57,88.585,88.565,88.58,512900000.0
2009-12-08 13:20:00,88.58,88.585,88.545,88.55,1052199997.0
2009-12-08 13:21:00,88.55,88.56,88.55,88.555,564300000.0
2009-12-08 13:22:00,88.555,88.565,88.54,88.545,1149600005.0
2009-12-08 13:23:00,88.54,88.565,88.54,88.56,668499998.0
2009-12-08 13:24:00,88.56,88.575,88.56,88.56,526700001.0
2009-12-08 13:25:00,88.56,88.57,88.54,88.545,658499998.0
2009-12-08 13:26:00,88.54,88.565,88.53,88.55,1347099980.0
2009-12-08 13:27:00,88.545,88.555,88.53,88.54,943499992.0
2009-12-08 13:28:00,88.545,88.58,88.545,88.575,526600004.0
2009-12-08 13:29:00,88.575,88.58,88.545,88.55,361099999.0
2009-12-08 13:30:00,88.56,88.56,88.54,88.54,902100000.0
2009-12-08 13:31:00,88.54,88.55,88.53,88.53,843099991.0
2009-12-08 13:32:00,88.53,88.55,88.53,88.55,713800000.0
2009-12-08 13:33:00,88.55,88.55,88.53,88.53,679899996.0
2009-12-08 13:34:00,88.53,88.54,88.52,88.52,806099997.0
2009-12-08 13:35:00,88.52,88.55,88.52,88.55,936200001.0
2009-12-08 13:36:00,88.55,88.575,88.55,88.57,1045400000.0
2009-12-08 13:37:00,88.57,88.585,88.555,88.58,983499995.0
2009-12-08 13:38:00,88.58,88.605,88.575,88.58,981599992.0
2009-12-08 13:39:00,88.585,88.6,88.58,88.6,825599999.0
2009-12-08 13:40:00,88.595,88.635,88.59,88.635,972799986.0
2009-12-08 13:41:00,88.63,88.655,88.625,88.64,775699998.0
2009-12-08 13:42:00,88.64,88.67,88.64,88.665,1230999995.0
2009-12-08 13:43:00,88.665,88.675,88.65,88.665,849399991.0
2009-12-08 13:44:00,88.665,88.675,88.655,88.675,688199994.0
2009-12-08 13:45:00,88.675,88.71,88.675,88.71,784400000.0
2009-12-08 13:46:00,88.715,88.74,88.68,88.71,1051699992.0
2009-12-08 13:47:00,88.71,88.715,88.7,88.7,847199980.0
2009-12-08 13:48:00,88.7,88.705,88.67,88.705,1166399998.0
2009-12-08 13:49:00,88.705,88.71,88.69,88.71,790100002.0
2009-12-08 13:50:00,88.71,88.71,88.675,88.685,916399999.0
2009-12-08 13:51:00,88.685,88.705,88.67,88.67,555599998.0
2009-12-08 13:52:00,88.67,88.68,88.66,88.675,586400005.0
2009-12-08 13:53:00,88.675,88.68,88.67,88.67,913400003.0
2009-12-08 13:54:00,88.67,88.7,88.67,88.69,1218299998.0
2009-12-08 13:55:00,88.69,88.72,88.69,88.71,725100004.0
2009-12-08 13:56:00,88.71,88.74,88.69,88.695,794800004.0
2009-12-08 13:57:00,88.69,88.71,88.69,88.695,979999999.0
2009-12-08 13:58:00,88.685,88.7,88.68,88.695,1060999998.0
2009-12-08 13:59:00,88.695,88.695,88.68,88.68,1017200001.0
2009-12-08 14:00:00,88.675,88.675,88.615,88.625,1230199999.0
2009-12-08 14:01:00,88.625,88.625,88.6,88.61,1895300002.0
2009-12-08 14:02:00,88.61,88.64,88.555,88.555,1097399995.0
2009-12-08 14:03:00,88.555,88.57,88.54,88.57,1491099999.0
2009-12-08 14:04:00,88.57,88.615,88.56,88.56,1130699998.0
2009-12-08 14:05:00,88.56,88.57,88.545,88.56,1039500000.0
2009-12-08 14:06:00,88.56,88.58,88.56,88.575,634999999.0
2009-12-08 14:07:00,88.575,88.585,88.55,88.56,1120199995.0
2009-12-08 14:08:00,88.56,88.59,88.56,88.58,736199991.0
2009-12-08 14:09:00,88.575,88.575,88.54,88.54,708699997.0
2009-12-08 14:10:00,88.54,88.55,88.525,88.53,1248100000.0
2009-12-08 14:11:00,88.53,88.54,88.525,88.54,923999997.0
2009-12-08 14:12:00,88.54,88.545,88.525,88.535,383600000.0
2009-12-08 14:13:00,88.535,88.6,88.535,88.6,692800002.0
2009-12-08 14:14:00,88.6,88.605,88.585,88.585,729899993.0
2009-12-08 14:15:00,88.585,88.595,88.58,88.58,760099992.0
2009-12-08 14:16:00,88.58,88.62,88.57,88.62,1045099998.0
2009-12-08 14:17:00,88.62,88.635,88.61,88.63,1453199997.0
2009-12-08 14:18:00,88.63,88.65,88.625,88.65,901000010.0
2009-12-08 14:19:00,88.655,88.655,88.63,88.64,391699998.0
2009-12-08 14:20:00,88.64,88.66,88.635,88.64,1025299997.0
2009-12-08 14:21:00,88.64,88.645,88.62,88.635,815100000.0
2009-12-08 14:22:00,88.635,88.64,88.625,88.635,582099997.0
2009-12-08 14:23:00,88.635,88.635,88.61,88.615,908599994.0
2009-12-08 14:24:00,88.61,88.62,88.6,88.6,521799999.0
2009-12-08 14:25:00,88.6,88.6,88.56,88.565,880200010.0
2009-12-08 14:26:00,88.57,88.585,88.57,88.58,1202800007.0
2009-12-08 14:27:00,88.58,88.6,88.58,88.58,1251900006.0
2009-12-08 14:28:00,88.585,88.605,88.555,88.59,1402399993.0
2009-12-08 14:29:00,88.59,88.595,88.55,88.56,1295799994.0
2009-12-08 14:30:00,88.555,88.56,88.525,88.56,1010999992.0
2009-12-08 14:31:00,88.56,88.56,88.52,88.53,1132399996.0
2009-12-08 14:32:00,88.53,88.59,88.53,88.565,1089899995.0
2009-12-08 14:33:00,88.565,88.585,88.52,88.52,927200001.0
2009-12-08 14:34:00,88.51,88.53,88.49,88.505,1201800001.0
2009-12-08 14:35:00,88.505,88.53,88.495,88.53,1030399999.0
2009-12-08 14:36:00,88.53,88.555,88.4,88.405,1242699998.0
2009-12-08 14:37:00,88.415,88.445,88.385,88.44,1278799999.0
2009-12-08 14:38:00,88.44,88.46,88.44,88.44,1009299999.0
2009-12-08 14:39:00,88.44,88.46,88.43,88.46,778100003.0
2009-12-08 14:40:00,88.46,88.48,88.46,88.465,604699997.0
2009-12-08 14:41:00,88.465,88.475,88.45,88.455,413499999.0
2009-12-08 14:42:00,88.455,88.495,88.455,88.47,869399995.0
2009-12-08 14:43:00,88.47,88.525,88.46,88.505,934599999.0
2009-12-08 14:44:00,88.505,88.525,88.5,88.505,627999989.0
2009-12-08 14:45:00,88.505,88.525,88.505,88.515,751200000.0
2009-12-08 14:46:00,88.51,88.52,88.505,88.505,930200004.0
2009-12-08 14:47:00,88.505,88.515,88.505,88.515,709699998.0
2009-12-08 14:48:00,88.515,88.525,88.51,88.525,725700001.0
2009-12-08 14:49:00,88.525,88.53,88.51,88.515,933299997.0
2009-12-08 14:50:00,88.515,88.525,88.48,88.525,908300001.0
2009-12-08 14:51:00,88.525,88.53,88.51,88.51,617300000.0
2009-12-08 14:52:00,88.515,88.525,88.51,88.52,628200000.0
2009-12-08 14:53:00,88.52,88.535,88.52,88.53,490000000.0
2009-12-08 14:54:00,88.53,88.565,88.525,88.565,628600001.0
2009-12-08 14:55:00,88.56,88.565,88.55,88.565,391600000.0
2009-12-08 14:56:00,88.56,88.595,88.56,88.57,593299999.0
2009-12-08 14:57:00,88.57,88.57,88.545,88.565,610900005.0
2009-12-08 14:58:00,88.565,88.6,88.56,88.595,669600000.0
2009-12-08 14:59:00,88.595,88.595,88.56,88.56,1026999995.0
2009-12-08 15:00:00,88.56,88.565,88.545,88.545,894200000.0
2009-12-08 15:01:00,88.545,88.545,88.535,88.535,692800001.0
2009-12-08 15:02:00,88.535,88.535,88.51,88.515,727499999.0
2009-12-08 15:03:00,88.515,88.52,88.485,88.49,401600002.0
2009-12-08 15:04:00,88.49,88.505,88.485,88.505,463200002.0
2009-12-08 15:05:00,88.5,88.51,88.495,88.495,672299999.0
2009-12-08 15:06:00,88.495,88.52,88.49,88.5,597600000.0
2009-12-08 15:07:00,88.5,88.51,88.495,88.51,700400000.0
2009-12-08 15:08:00,88.51,88.53,88.51,88.53,705300005.0
2009-12-08 15:09:00,88.525,88.53,88.515,88.515,758099995.0
2009-12-08 15:10:00,88.515,88.525,88.51,88.51,628799998.0
2009-12-08 15:11:00,88.51,88.525,88.51,88.515,747999995.0
2009-12-08 15:12:00,88.515,88.515,88.495,88.51,884199994.0
2009-12-08 15:13:00,88.51,88.51,88.48,88.48,892099994.0
2009-12-08 15:14:00,88.485,88.505,88.47,88.485,1046300000.0
2009-12-08 15:15:00,88.49,88.515,88.485,88.505,657499997.0
2009-12-08 15:16:00,88.5,88.54,88.5,88.54,1220099999.0
2009-12-08 15:17:00,88.54,88.56,88.535,88.545,1352700003.0
2009-12-08 15:18:00,88.545,88.555,88.53,88.555,1070900002.0
2009-12-08 15:19:00,88.55,88.56,88.545,88.56,598100001.0
2009-12-08 15:20:00,88.56,88.585,88.54,88.55,891000000.0
2009-12-08 15:21:00,88.55,88.565,88.52,88.565,1258900005.0
2009-12-08 15:22:00,88.565,88.585,88.55,88.55,798500002.0
2009-12-08 15:23:00,88.55,88.56,88.515,88.56,878799999.0
2009-12-08 15:24:00,88.56,88.595,88.55,88.59,895899996.0
2009-12-08 15:25:00,88.59,88.6,88.57,88.585,1603799998.0
2009-12-08 15:26:00,88.58,88.58,88.52,88.54,1093200001.0
2009-12-08 15:27:00,88.54,88.565,88.54,88.565,652800000.0
2009-12-08 15:28:00,88.57,88.59,88.555,88.555,1305099992.0
2009-12-08 15:29:00,88.56,88.56,88.53,88.54,1082399997.0
2009-12-08 15:30:00,88.54,88.545,88.41,88.41,1442899996.0
2009-12-08 15:31:00,88.41,88.445,88.405,88.405,1247400002.0
2009-12-08 15:32:00,88.41,88.41,88.335,88.36,1482000001.0
2009-12-08 15:33:00,88.36,88.39,88.35,88.385,853700000.0
2009-12-08 15:34:00,88.385,88.395,88.31,88.31,1046599997.0
2009-12-08 15:35:00,88.31,88.345,88.26,88.285,1342199996.0
2009-12-08 15:36:00,88.29,88.3,88.235,88.26,1606699996.0
2009-12-08 15:37:00,88.265,88.28,88.24,88.255,1298100001.0
2009-12-08 15:38:00,88.255,88.27,88.25,88.26,1193400001.0
2009-12-08 15:39:00,88.26,88.28,88.185,88.185,1859799999.0
2009-12-08 15:40:00,88.185,88.27,88.17,88.27,1529900000.0
2009-12-08 15:41:00,88.275,88.29,88.27,88.285,1280699997.0
2009-12-08 15:42:00,88.285,88.31,88.28,88.31,850800001.0
2009-12-08 15:43:00,88.31,88.32,88.295,88.305,1018100003.0
2009-12-08 15:44:00,88.305,88.32,88.295,88.32,921700003.0
2009-12-08 15:45:00,88.32,88.325,88.295,88.295,1358300004.0
2009-12-08 15:46:00,88.295,88.305,88.285,88.29,1308699998.0
2009-12-08 15:47:00,88.29,88.3,88.225,88.255,927400002.0
2009-12-08 15:48:00,88.26,88.295,88.26,88.295,1174899994.0
2009-12-08 15:49:00,88.29,88.305,88.285,88.295,985099995.0
2009-12-08 15:50:00,88.295,88.32,88.295,88.315,921400000.0
2009-12-08 15:51:00,88.315,88.315,88.275,88.3,1027700002.0
2009-12-08 15:52:00,88.3,88.325,88.3,88.315,1098900007.0
2009-12-08 15:53:00,88.32,88.32,88.29,88.305,383200000.0
2009-12-08 15:54:00,88.305,88.315,88.3,88.315,505800003.0
2009-12-08 15:55:00,88.31,88.33,88.31,88.33,717400000.0
2009-12-08 15:56:00,88.335,88.34,88.32,88.325,1065699997.0
2009-12-08 15:57:00,88.325,88.335,88.3,88.3,874500003.0
2009-12-08 15:58:00,88.305,88.33,88.29,88.31,1530800006.0
2009-12-08 15:59:00,88.315,88.325,88.305,88.325,1065099998.0
2009-12-08 16:00:00,88.325,88.34,88.31,88.34,859800004.0
2009-12-08 16:01:00,88.335,88.34,88.32,88.34,798599999.0
2009-12-08 16:02:00,88.34,88.34,88.33,88.33,663700001.0
2009-12-08 16:03:00,88.33,88.34,88.325,88.33,793599999.0
2009-12-08 16:04:00,88.33,88.35,88.33,88.335,845100001.0
2009-12-08 16:05:00,88.335,88.34,88.315,88.315,786700014.0
2009-12-08 16:06:00,88.315,88.315,88.255,88.26,996800001.0
2009-12-08 16:07:00,88.26,88.28,88.26,88.26,982400002.0
2009-12-08 16:08:00,88.26,88.285,88.25,88.285,1262399998.0
2009-12-08 16:09:00,88.285,88.3,88.285,88.295,928529999.0
2009-12-08 16:10:00,88.295,88.295,88.275,88.29,751199999.0
2009-12-08 16:11:00,88.29,88.305,88.29,88.3,856399999.0
2009-12-08 16:12:00,88.3,88.3,88.265,88.27,936799997.0
2009-12-08 16:13:00,88.27,88.28,88.27,88.27,1460600009.0
2009-12-08 16:14:00,88.27,88.29,88.24,88.26,783200002.0
2009-12-08 16:15:00,88.265,88.27,88.245,88.25,785200000.0
2009-12-08 16:16:00,88.25,88.27,88.24,88.25,924300001.0
2009-12-08 16:17:00,88.245,88.26,88.24,88.25,798600001.0
2009-12-08 16:18:00,88.25,88.26,88.245,88.26,440999998.0
2009-12-08 16:19:00,88.26,88.26,88.25,88.26,600800001.0
2009-12-08 16:20:00,88.26,88.3,88.26,88.3,1056900002.0
2009-12-08 16:21:00,88.3,88.31,88.29,88.295,753800000.0
2009-12-08 16:22:00,88.295,88.3,88.295,88.3,377599999.0
2009-12-08 16:23:00,88.3,88.3,88.275,88.295,436400000.0
2009-12-08 16:24:00,88.295,88.3,88.29,88.3,370399999.0
2009-12-08 16:25:00,88.3,88.305,88.295,88.295,487600001.0
2009-12-08 16:26:00,88.3,88.305,88.28,88.29,740499987.0
2009-12-08 16:27:00,88.29,88.3,88.28,88.3,669199994.0
2009-12-08 16:28:00,88.31,88.31,88.29,88.295,539400003.0
2009-12-08 16:29:00,88.295,88.31,88.295,88.31,478700000.0
2009-12-08 16:30:00,88.31,88.32,88.285,88.295,547599999.0
2009-12-08 16:31:00,88.29,88.305,88.29,88.3,499800002.0
2009-12-08 16:32:00,88.3,88.305,88.3,88.305,232100000.0
2009-12-08 16:33:00,88.305,88.335,88.29,88.335,836199998.0
2009-12-08 16:34:00,88.335,88.365,88.33,88.35,1578199991.0
2009-12-08 16:35:00,88.35,88.35,88.325,88.35,1426700000.0
2009-12-08 16:36:00,88.35,88.35,88.315,88.33,1144200002.0
2009-12-08 16:37:00,88.335,88.34,88.325,88.335,1168100008.0
2009-12-08 16:38:00,88.335,88.35,88.335,88.345,1207999999.0
2009-12-08 16:39:00,88.345,88.35,88.335,88.335,1367999993.0
2009-12-08 16:40:00,88.335,88.34,88.33,88.34,1264100007.0
2009-12-08 16:41:00,88.34,88.37,88.34,88.365,1006999999.0
2009-12-08 16:42:00,88.36,88.37,88.35,88.355,1620400004.0
2009-12-08 16:43:00,88.35,88.36,88.345,88.35,1813599998.0
2009-12-08 16:44:00,88.35,88.355,88.335,88.34,655700004.0
2009-12-08 16:45:00,88.34,88.34,88.315,88.315,940200001.0
2009-12-08 16:46:00,88.315,88.34,88.315,88.34,838200006.0
2009-12-08 16:47:00,88.335,88.34,88.325,88.335,682999997.0
2009-12-08 16:48:00,88.335,88.34,88.33,88.335,707699999.0
2009-12-08 16:49:00,88.34,88.355,88.33,88.355,1425499995.0
2009-12-08 16:50:00,88.355,88.385,88.355,88.375,1106599995.0
2009-12-08 16:51:00,88.375,88.395,88.37,88.385,1023699999.0
2009-12-08 16:52:00,88.385,88.39,88.375,88.38,1006500002.0
2009-12-08 16:53:00,88.38,88.42,88.38,88.415,804900004.0
2009-12-08 16:54:00,88.415,88.46,88.415,88.425,1282300002.0
2009-12-08 16:55:00,88.425,88.43,88.415,88.425,1143000015.0
2009-12-08 16:56:00,88.425,88.44,88.415,88.42,619399999.0
2009-12-08 16:57:00,88.42,88.43,88.41,88.42,873700007.0
2009-12-08 16:58:00,88.42,88.435,88.42,88.435,527100000.0
2009-12-08 16:59:00,88.435,88.44,88.4,88.41,923800002.0
2009-12-08 17:00:00,88.415,88.43,88.405,88.425,2087700005.0
2009-12-08 17:01:00,88.425,88.45,88.415,88.44,1933400004.0
2009-12-08 17:02:00,88.44,88.46,88.435,88.445,1023700001.0
2009-12-08 17:03:00,88.445,88.445,88.44,88.445,765499999.0
2009-12-08 17:04:00,88.445,88.45,88.44,88.445,728000006.0
2009-12-08 17:05:00,88.445,88.495,88.435,88.485,1169700002.0
2009-12-08 17:06:00,88.495,88.505,88.48,88.495,767700003.0
2009-12-08 17:07:00,88.49,88.49,88.475,88.48,721000004.0
2009-12-08 17:08:00,88.48,88.53,88.465,88.525,731100003.0
2009-12-08 17:09:00,88.525,88.53,88.49,88.5,1208000014.0
2009-12-08 17:10:00,88.5,88.505,88.49,88.505,609100003.0
2009-12-08 17:11:00,88.505,88.52,88.5,88.51,1114200004.0
2009-12-08 17:12:00,88.51,88.525,88.5,88.51,1299499999.0
2009-12-08 17:13:00,88.51,88.515,88.495,88.495,781459998.0
2009-12-08 17:14:00,88.49,88.495,88.485,88.495,540200003.0
2009-12-08 17:15:00,88.495,88.51,88.48,88.485,822499998.0
2009-12-08 17:16:00,88.485,88.5,88.48,88.5,1029160008.0
2009-12-08 17:17:00,88.5,88.52,88.5,88.515,798300003.0
2009-12-08 17:18:00,88.515,88.52,88.51,88.52,717000005.0
2009-12-08 17:19:00,88.52,88.53,88.52,88.525,555960003.0
2009-12-08 17:20:00,88.525,88.56,88.525,88.55,897100002.0
2009-12-08 17:21:00,88.555,88.56,88.535,88.54,1030259998.0
2009-12-08 17:22:00,88.54,88.575,88.525,88.57,789300005.0
2009-12-08 17:23:00,88.575,88.575,88.56,88.56,991600001.0
2009-12-08 17:24:00,88.56,88.565,88.55,88.555,700300001.0
2009-12-08 17:25:00,88.55,88.555,88.535,88.545,814499993.0
2009-12-08 17:26:00,88.545,88.55,88.535,88.54,831400003.0
2009-12-08 17:27:00,88.54,88.54,88.52,88.525,440300000.0
2009-12-08 17:28:00,88.52,88.535,88.52,88.53,812300011.0
2009-12-08 17:29:00,88.525,88.54,88.52,88.535,558700000.0
2009-12-08 17:30:00,88.53,88.55,88.53,88.54,600199993.0
2009-12-08 17:31:00,88.54,88.54,88.51,88.51,553800000.0
2009-12-08 17:32:00,88.51,88.515,88.5,88.505,913099994.0
2009-12-08 17:33:00,88.5,88.505,88.48,88.49,765500000.0
2009-12-08 17:34:00,88.49,88.5,88.48,88.485,769899999.0
2009-12-08 17:35:00,88.485,88.52,88.485,88.51,952400009.0
2009-12-08 17:36:00,88.51,88.51,88.5,88.5,639299996.0
2009-12-08 17:37:00,88.5,88.505,88.495,88.505,489700011.0
2009-12-08 17:38:00,88.505,88.52,88.48,88.485,688900003.0
2009-12-08 17:39:00,88.485,88.485,88.46,88.465,1227400013.0
2009-12-08 17:40:00,88.47,88.47,88.43,88.43,1161300002.0
2009-12-08 17:41:00,88.43,88.44,88.41,88.415,1074099996.0
2009-12-08 17:42:00,88.41,88.41,88.375,88.375,1111199992.0
2009-12-08 17:43:00,88.38,88.39,88.37,88.375,1109099997.0
2009-12-08 17:44:00,88.375,88.39,88.375,88.385,488999998.0
2009-12-08 17:45:00,88.385,88.455,88.38,88.41,1156199999.0
2009-12-08 17:46:00,88.41,88.42,88.38,88.38,921900004.0
2009-12-08 17:47:00,88.38,88.38,88.375,88.38,406600001.0
2009-12-08 17:48:00,88.38,88.4,88.38,88.395,876399998.0
2009-12-08 17:49:00,88.4,88.41,88.39,88.41,631599996.0
2009-12-08 17:50:00,88.41,88.42,88.395,88.42,1199399998.0
2009-12-08 17:51:00,88.415,88.44,88.41,88.435,1266700005.0
2009-12-08 17:52:00,88.435,88.44,88.405,88.405,848499998.0
2009-12-08 17:53:00,88.405,88.41,88.395,88.405,1056199996.0
2009-12-08 17:54:00,88.405,88.42,88.4,88.41,1084999999.0
2009-12-08 17:55:00,88.42,88.42,88.4,88.405,1132199997.0
2009-12-08 17:56:00,88.405,88.42,88.405,88.405,739700003.0
2009-12-08 17:57:00,88.405,88.405,88.37,88.39,966600000.0
2009-12-08 17:58:00,88.39,88.43,88.385,88.41,743799999.0
2009-12-08 17:59:00,88.41,88.46,88.405,88.405,1419299999.0
2009-12-08 18:00:00,88.405,88.415,88.38,88.405,1026099999.0
2009-12-08 18:01:00,88.405,88.42,88.4,88.41,901199995.0
2009-12-08 18:02:00,88.415,88.415,88.36,88.375,991599998.0
2009-12-08 18:03:00,88.38,88.385,88.37,88.37,969700000.0
2009-12-08 18:04:00,88.37,88.38,88.36,88.365,497699998.0
2009-12-08 18:05:00,88.365,88.37,88.34,88.37,995600002.0
2009-12-08 18:06:00,88.37,88.41,88.365,88.4,1059500003.0
2009-12-08 18:07:00,88.395,88.42,88.395,88.415,861499997.0
2009-12-08 18:08:00,88.415,88.425,88.4,88.425,979799990.0
2009-12-08 18:09:00,88.425,88.44,88.42,88.43,707499997.0
2009-12-08 18:10:00,88.43,88.46,88.425,88.46,845299995.0
2009-12-08 18:11:00,88.46,88.495,88.46,88.475,1205999990.0
2009-12-08 18:12:00,88.475,88.48,88.46,88.46,807199994.0
2009-12-08 18:13:00,88.46,88.46,88.435,88.45,877000008.0
2009-12-08 18:14:00,88.45,88.46,88.445,88.455,1246300001.0
2009-12-08 18:15:00,88.455,88.475,88.445,88.455,820300004.0
2009-12-08 18:16:00,88.455,88.5,88.455,88.475,1223000006.0
2009-12-08 18:17:00,88.475,88.475,88.455,88.455,578399998.0
2009-12-08 18:18:00,88.455,88.47,88.45,88.45,1009799996.0
2009-12-08 18:19:00,88.45,88.485,88.45,88.47,784599998.0
2009-12-08 18:20:00,88.47,88.49,88.465,88.485,1108999992.0
2009-12-08 18:21:00,88.485,88.495,88.47,88.49,847699995.0
2009-12-08 18:22:00,88.495,88.51,88.47,88.475,734400001.0
2009-12-08 18:23:00,88.475,88.48,88.46,88.465,561500005.0
2009-12-08 18:24:00,88.465,88.465,88.44,88.445,884999994.0
2009-12-08 18:25:00,88.445,88.45,88.445,88.445,570800007.0
2009-12-08 18:26:00,88.445,88.45,88.445,88.445,256100000.0
2009-12-08 18:27:00,88.445,88.45,88.44,88.45,671299998.0
2009-12-08 18:28:00,88.45,88.45,88.445,88.45,130500000.0
2009-12-08 18:29:00,88.445,88.465,88.44,88.45,725700014.0
2009-12-08 18:30:00,88.45,88.475,88.445,88.475,383199999.0
2009-12-08 18:31:00,88.475,88.49,88.47,88.475,692199993.0
2009-12-08 18:32:00,88.475,88.485,88.475,88.485,559399998.0
2009-12-08 18:33:00,88.485,88.51,88.485,88.51,1019099997.0
2009-12-08 18:34:00,88.51,88.52,88.49,88.495,941199999.0
2009-12-08 18:35:00,88.49,88.49,88.45,88.47,699999997.0
2009-12-08 18:36:00,88.465,88.47,88.445,88.45,977199987.0
2009-12-08 18:37:00,88.45,88.46,88.425,88.425,530199998.0
2009-12-08 18:38:00,88.425,88.43,88.415,88.415,472499994.0
2009-12-08 18:39:00,88.415,88.445,88.41,88.44,457400000.0
2009-12-08 18:40:00,88.445,88.45,88.43,88.435,442300001.0
2009-12-08 18:41:00,88.435,88.435,88.425,88.435,504099999.0
2009-12-08 18:42:00,88.43,88.44,88.43,88.43,1184199992.0
2009-12-08 18:43:00,88.43,88.45,88.43,88.44,944200011.0
2009-12-08 18:44:00,88.44,88.445,88.435,88.44,638299989.0
2009-12-08 18:45:00,88.44,88.45,88.435,88.44,745299997.0
2009-12-08 18:46:00,88.44,88.45,88.44,88.45,744499993.0
2009-12-08 18:47:00,88.45,88.465,88.44,88.46,1080399988.0
2009-12-08 18:48:00,88.46,88.46,88.45,88.455,562899985.0
2009-12-08 18:49:00,88.45,88.455,88.435,88.44,557999994.0
2009-12-08 18:50:00,88.44,88.44,88.385,88.395,684799994.0
2009-12-08 18:51:00,88.4,88.4,88.37,88.37,379199999.0
2009-12-08 18:52:00,88.37,88.385,88.36,88.375,939699996.0
2009-12-08 18:53:00,88.38,88.4,88.38,88.4,399499996.0
2009-12-08 18:54:00,88.4,88.4,88.395,88.4,76200001.0
2009-12-08 18:55:00,88.4,88.41,88.4,88.405,590600000.0
2009-12-08 18:56:00,88.405,88.42,88.405,88.415,594099996.0
2009-12-08 18:57:00,88.41,88.415,88.405,88.41,877599983.0
2009-12-08 18:58:00,88.41,88.42,88.41,88.41,706299997.0
2009-12-08 18:59:00,88.41,88.415,88.405,88.41,286700001.0
2009-12-08 19:00:00,88.41,88.445,88.41,88.43,580600008.0
2009-12-08 19:01:00,88.43,88.435,88.43,88.43,169400000.0
2009-12-08 19:02:00,88.43,88.43,88.415,88.42,546400001.0
2009-12-08 19:03:00,88.42,88.42,88.4,88.4,476099998.0
2009-12-08 19:04:00,88.4,88.405,88.39,88.39,421899997.0
2009-12-08 19:05:00,88.39,88.39,88.38,88.39,242200003.0
2009-12-08 19:06:00,88.39,88.39,88.33,88.33,713100005.0
2009-12-08 19:07:00,88.33,88.34,88.325,88.335,725200010.0
2009-12-08 19:08:00,88.335,88.34,88.33,88.33,249999999.0
2009-12-08 19:09:00,88.33,88.33,88.305,88.305,751799997.0
2009-12-08 19:10:00,88.305,88.315,88.295,88.295,707499997.0
2009-12-08 19:11:00,88.295,88.31,88.285,88.295,1194600009.0
2009-12-08 19:12:00,88.295,88.315,88.29,88.31,915599994.0
2009-12-08 19:13:00,88.31,88.33,88.305,88.325,456299996.0
2009-12-08 19:14:00,88.33,88.35,88.33,88.33,457599998.0
2009-12-08 19:15:00,88.33,88.335,88.29,88.3,868100005.0
2009-12-08 19:16:00,88.3,88.305,88.29,88.295,552000001.0
2009-12-08 19:17:00,88.29,88.295,88.27,88.275,615700007.0
2009-12-08 19:18:00,88.275,88.275,88.265,88.27,392300001.0
2009-12-08 19:19:00,88.27,88.29,88.265,88.29,618100007.0
2009-12-08 19:20:00,88.29,88.29,88.28,88.285,376300002.0
2009-12-08 19:21:00,88.285,88.285,88.27,88.27,545599997.0
2009-12-08 19:22:00,88.27,88.28,88.27,88.275,527599999.0
2009-12-08 19:23:00,88.275,88.29,88.27,88.28,642799996.0
2009-12-08 19:24:00,88.28,88.28,88.265,88.27,630999996.0
2009-12-08 19:25:00,88.275,88.28,88.27,88.275,698599998.0
2009-12-08 19:26:00,88.28,88.29,88.27,88.29,612799996.0
2009-12-08 19:27:00,88.29,88.29,88.28,88.29,501199998.0
2009-12-08 19:28:00,88.29,88.29,88.27,88.275,845899999.0
2009-12-08 19:29:00,88.275,88.275,88.27,88.27,773699999.0
2009-12-08 19:30:00,88.27,88.29,88.27,88.29,181600000.0
2009-12-08 19:31:00,88.29,88.29,88.275,88.285,170400001.0
2009-12-08 19:32:00,88.285,88.285,88.27,88.28,541199999.0
2009-12-08 19:33:00,88.28,88.28,88.275,88.275,341599996.0
2009-12-08 19:34:00,88.275,88.28,88.255,88.26,1047799986.0
2009-12-08 19:35:00,88.26,88.27,88.255,88.265,900589993.0
2009-12-08 19:36:00,88.265,88.27,88.26,88.265,762599989.0
2009-12-08 19:37:00,88.265,88.265,88.26,88.265,473099996.0
2009-12-08 19:38:00,88.27,88.27,88.24,88.25,890000006.0
2009-12-08 19:39:00,88.25,88.26,88.245,88.255,690899994.0
2009-12-08 19:40:00,88.255,88.265,88.25,88.26,722100001.0
2009-12-08 19:41:00,88.26,88.27,88.26,88.27,900199999.0
2009-12-08 19:42:00,88.27,88.275,88.265,88.265,279299995.0
2009-12-08 19:43:00,88.265,88.275,88.265,88.27,311200000.0
2009-12-08 19:44:00,88.27,88.28,88.27,88.27,606900004.0
2009-12-08 19:45:00,88.27,88.275,88.27,88.27,488400002.0
2009-12-08 19:46:00,88.27,88.275,88.265,88.27,378800004.0
2009-12-08 19:47:00,88.27,88.275,88.27,88.275,598500001.0
2009-12-08 19:48:00,88.275,88.275,88.265,88.27,607000000.0
2009-12-08 19:49:00,88.27,88.275,88.265,88.27,690800000.0
2009-12-08 19:50:00,88.27,88.275,88.27,88.275,346700000.0
2009-12-08 19:51:00,88.275,88.275,88.27,88.27,516200000.0
2009-12-08 19:52:00,88.27,88.275,88.27,88.27,265000000.0
2009-12-08 19:53:00,88.27,88.275,88.25,88.255,390100000.0
2009-12-08 19:54:00,88.255,88.255,88.22,88.235,674999999.0
2009-12-08 19:55:00,88.23,88.24,88.23,88.23,452600000.0
2009-12-08 19:56:00,88.23,88.23,88.225,88.225,572599999.0
2009-12-08 19:57:00,88.23,88.235,88.22,88.235,847799991.0
2009-12-08 19:58:00,88.23,88.255,88.23,88.255,647599992.0
2009-12-08 19:59:00,88.255,88.3,88.24,88.3,1179999996.0
2009-12-08 20:00:00,88.3,88.3,88.27,88.28,695400006.0
2009-12-08 20:01:00,88.28,88.32,88.28,88.305,732099999.0
2009-12-08 20:02:00,88.305,88.315,88.29,88.315,675300003.0
2009-12-08 20:03:00,88.315,88.345,88.315,88.34,944300006.0
2009-12-08 20:04:00,88.34,88.34,88.315,88.315,990000007.0
2009-12-08 20:05:00,88.315,88.315,88.3,88.305,855700010.0
2009-12-08 20:06:00,88.305,88.31,88.3,88.3,410000000.0
2009-12-08 20:07:00,88.3,88.31,88.3,88.305,706699999.0
2009-12-08 20:08:00,88.305,88.32,88.305,88.315,313700000.0
2009-12-08 20:09:00,88.315,88.315,88.3,88.3,406299999.0
2009-12-08 20:10:00,88.3,88.335,88.3,88.325,461900002.0
2009-12-08 20:11:00,88.33,88.335,88.315,88.325,701200000.0
2009-12-08 20:12:00,88.32,88.33,88.315,88.325,828399995.0
2009-12-08 20:13:00,88.325,88.325,88.31,88.315,622499992.0
2009-12-08 20:14:00,88.31,88.31,88.295,88.295,371100000.0
2009-12-08 20:15:00,88.295,88.3,88.28,88.295,900799997.0
2009-12-08 20:16:00,88.295,88.3,88.29,88.3,746100000.0
2009-12-08 20:17:00,88.3,88.3,88.295,88.295,225600000.0
2009-12-08 20:18:00,88.295,88.3,88.295,88.295,120900000.0
2009-12-08 20:19:00,88.295,88.295,88.28,88.28,326400000.0
2009-12-08 20:20:00,88.28,88.295,88.28,88.28,576699999.0
2009-12-08 20:21:00,88.285,88.285,88.28,88.285,215000000.0
2009-12-08 20:22:00,88.285,88.305,88.285,88.305,554799992.0
2009-12-08 20:23:00,88.3,88.31,88.295,88.31,737299997.0
2009-12-08 20:24:00,88.31,88.325,88.305,88.325,382000000.0
2009-12-08 20:25:00,88.32,88.35,88.32,88.345,978999998.0
2009-12-08 20:26:00,88.345,88.35,88.325,88.34,602200003.0
2009-12-08 20:27:00,88.34,88.35,88.335,88.34,534700000.0
2009-12-08 20:28:00,88.34,88.37,88.335,88.37,814800004.0
2009-12-08 20:29:00,88.365,88.365,88.35,88.35,294700000.0
2009-12-08 20:30:00,88.35,88.35,88.35,88.35,164000000.0
2009-12-08 20:31:00,88.355,88.355,88.345,88.345,144900000.0
2009-12-08 20:32:00,88.345,88.345,88.345,88.345,198700000.0
2009-12-08 20:33:00,88.345,88.35,88.34,88.345,331399998.0
2009-12-08 20:34:00,88.345,88.365,88.345,88.365,820000002.0
2009-12-08 20:35:00,88.365,88.37,88.365,88.365,589400001.0
2009-12-08 20:36:00,88.365,88.37,88.365,88.365,416600000.0
2009-12-08 20:37:00,88.365,88.37,88.36,88.36,503700000.0
2009-12-08 20:38:00,88.36,88.36,88.35,88.355,294700000.0
2009-12-08 20:39:00,88.355,88.4,88.355,88.39,355799999.0
2009-12-08 20:40:00,88.39,88.405,88.38,88.4,484000000.0
2009-12-08 20:41:00,88.4,88.42,88.395,88.415,307200002.0
2009-12-08 20:42:00,88.41,88.42,88.41,88.415,249300001.0
2009-12-08 20:43:00,88.415,88.445,88.41,88.435,295400000.0
2009-12-08 20:44:00,88.435,88.44,88.415,88.415,668700002.0
2009-12-08 20:45:00,88.415,88.42,88.4,88.4,608599997.0
2009-12-08 20:46:00,88.4,88.41,88.4,88.41,304899999.0
2009-12-08 20:47:00,88.41,88.415,88.4,88.405,485100001.0
2009-12-08 20:48:00,88.41,88.41,88.41,88.41,28600000.0
2009-12-08 20:49:00,88.405,88.415,88.405,88.405,263600000.0
2009-12-08 20:50:00,88.405,88.41,88.4,88.405,239900000.0
2009-12-08 20:51:00,88.405,88.41,88.385,88.39,413900000.0
2009-12-08 20:52:00,88.395,88.395,88.39,88.39,108300000.0
2009-12-08 20:53:00,88.39,88.425,88.39,88.425,291400000.0
2009-12-08 20:54:00,88.425,88.455,88.425,88.435,278899999.0
2009-12-08 20:55:00,88.435,88.46,88.43,88.455,494499998.0
2009-12-08 20:56:00,88.455,88.47,88.45,88.465,412799999.0
2009-12-08 20:57:00,88.465,88.47,88.46,88.46,766699996.0
2009-12-08 20:58:00,88.46,88.46,88.45,88.45,368199996.0
2009-12-08 20:59:00,88.445,88.45,88.43,88.44,332000000.0
2009-12-08 21:00:00,88.435,88.445,88.42,88.42,747399999.0
2009-12-08 21:01:00,88.425,88.445,88.425,88.44,423200000.0
2009-12-08 21:02:00,88.44,88.45,88.435,88.445,573300000.0
2009-12-08 21:03:00,88.45,88.45,88.445,88.445,696700000.0
2009-12-08 21:04:00,88.45,88.46,88.445,88.455,457600000.0
2009-12-08 21:05:00,88.455,88.49,88.45,88.49,396699998.0
2009-12-08 21:06:00,88.49,88.495,88.475,88.475,709199997.0
2009-12-08 21:07:00,88.475,88.48,88.465,88.47,245800000.0
2009-12-08 21:08:00,88.475,88.485,88.46,88.485,616099999.0
2009-12-08 21:09:00,88.48,88.48,88.47,88.475,251400000.0
2009-12-08 21:10:00,88.475,88.485,88.475,88.48,207600000.0
2009-12-08 21:11:00,88.48,88.485,88.46,88.465,527799999.0
2009-12-08 21:12:00,88.465,88.465,88.45,88.455,519899999.0
2009-12-08 21:13:00,88.455,88.455,88.44,88.44,304600002.0
2009-12-08 21:14:00,88.44,88.44,88.41,88.41,316399998.0
2009-12-08 21:15:00,88.41,88.41,88.38,88.395,681099998.0
2009-12-08 21:16:00,88.395,88.4,88.39,88.39,158299999.0
2009-12-08 21:17:00,88.395,88.395,88.395,88.395,76000000.0
2009-12-08 21:18:00,88.39,88.4,88.375,88.395,479599997.0
2009-12-08 21:19:00,88.395,88.395,88.38,88.385,201600000.0
2009-12-08 21:20:00,88.385,88.385,88.33,88.34,395000000.0
2009-12-08 21:21:00,88.34,88.36,88.34,88.34,413000000.0
2009-12-08 21:22:00,88.34,88.34,88.33,88.34,239100000.0
2009-12-08 21:23:00,88.34,88.36,88.34,88.355,321599999.0
2009-12-08 21:24:00,88.36,88.36,88.355,88.355,54600000.0
2009-12-08 21:25:00,88.355,88.37,88.355,88.37,176900000.0
2009-12-08 21:26:00,88.37,88.37,88.37,88.37,100000000.0
2009-12-08 21:27:00,88.37,88.375,88.365,88.37,375699994.0
2009-12-08 21:28:00,88.37,88.37,88.355,88.36,297999999.0
2009-12-08 21:29:00,88.36,88.365,88.345,88.345,321700000.0
2009-12-08 21:30:00,88.345,88.345,88.31,88.32,580900002.0
2009-12-08 21:31:00,88.32,88.33,88.32,88.33,416200001.0
2009-12-08 21:32:00,88.33,88.35,88.325,88.34,604600001.0
2009-12-08 21:33:00,88.34,88.35,88.34,88.35,286199999.0
2009-12-08 21:34:00,88.35,88.365,88.34,88.365,580500000.0
2009-12-08 21:35:00,88.365,88.37,88.36,88.365,166600001.0
2009-12-08 21:36:00,88.365,88.37,88.335,88.335,582199999.0
2009-12-08 21:37:00,88.335,88.335,88.33,88.33,207500000.0
2009-12-08 21:38:00,88.33,88.34,88.33,88.335,263400000.0
2009-12-08 21:39:00,88.335,88.335,88.33,88.335,209000000.0
2009-12-08 21:40:00,88.335,88.35,88.33,88.345,160000000.0
2009-12-08 21:41:00,88.35,88.365,88.345,88.355,307600001.0
2009-12-08 21:42:00,88.355,88.365,88.355,88.365,567599998.0
2009-12-08 21:43:00,88.365,88.365,88.365,88.365,108900000.0
2009-12-08 21:44:00,88.365,88.365,88.36,88.365,69400000.0
2009-12-08 21:45:00,88.36,88.365,88.36,88.36,285399999.0
2009-12-08 21:46:00,88.365,88.365,88.36,88.36,300100000.0
2009-12-08 21:47:00,88.36,88.36,88.36,88.36,142800000.0
2009-12-08 21:48:00,88.36,88.36,88.35,88.35,334100000.0
2009-12-08 21:49:00,88.35,88.36,88.35,88.355,285399999.0
2009-12-08 21:50:00,88.355,88.36,88.32,88.335,696200000.0
2009-12-08 21:51:00,88.335,88.34,88.33,88.34,455100000.0
2009-12-08 21:52:00,88.34,88.355,88.31,88.315,555599998.0
2009-12-08 21:53:00,88.315,88.35,88.315,88.345,583500000.0
2009-12-08 21:54:00,88.34,88.35,88.335,88.34,593400002.0
2009-12-08 21:55:00,88.34,88.365,88.335,88.34,575500000.0
2009-12-08 21:56:00,88.34,88.35,88.33,88.335,412800001.0
2009-12-08 21:57:00,88.335,88.35,88.305,88.305,624200000.0
2009-12-08 21:58:00,88.305,88.31,88.295,88.31,369700001.0
2009-12-08 21:59:00,88.31,88.35,88.31,88.34,542899999.0
2009-12-08 22:00:00,88.335,88.365,88.335,88.335,659700001.0
2009-12-08 22:01:00,88.32,88.345,88.32,88.345,390199998.0
2009-12-08 22:02:00,88.345,88.345,88.325,88.335,337700000.0
2009-12-08 22:03:00,88.335,88.34,88.32,88.34,285299998.0
2009-12-08 22:04:00,88.34,88.34,88.305,88.315,394900000.0
2009-12-08 22:05:00,88.315,88.335,88.305,88.335,711599997.0
2009-12-08 22:06:00,88.335,88.34,88.31,88.31,464800000.0
2009-12-08 22:07:00,88.305,88.325,88.305,88.32,237200002.0
2009-12-08 22:08:00,88.32,88.335,88.32,88.33,180900000.0
2009-12-08 22:09:00,88.33,88.34,88.32,88.33,474799999.0
2009-12-08 22:10:00,88.335,88.335,88.32,88.33,300299998.0
2009-12-08 22:11:00,88.33,88.335,88.325,88.325,136999999.0
2009-12-08 22:12:00,88.32,88.325,88.32,88.32,491100003.0
2009-12-08 22:13:00,88.32,88.325,88.315,88.325,261100002.0
2009-12-08 22:14:00,88.325,88.325,88.315,88.32,271700002.0
2009-12-08 22:15:00,88.32,88.33,88.315,88.33,238899996.0
2009-12-08 22:16:00,88.325,88.325,88.32,88.32,203200000.0
2009-12-08 22:17:00,88.325,88.325,88.32,88.32,125700000.0
2009-12-08 22:18:00,88.32,88.34,88.32,88.325,256800000.0
2009-12-08 22:19:00,88.33,88.355,88.33,88.345,434400001.0
2009-12-08 22:20:00,88.345,88.36,88.345,88.345,184000000.0
2009-12-08 22:21:00,88.345,88.345,88.34,88.34,296200000.0
2009-12-08 22:22:00,88.34,88.34,88.335,88.335,78800000.0
2009-12-08 22:23:00,88.335,88.34,88.335,88.34,229100001.0
2009-12-08 22:24:00,88.34,88.34,88.34,88.34,144000000.0
2009-12-08 22:25:00,88.34,88.345,88.335,88.345,227799998.0
2009-12-08 22:26:00,88.34,88.345,88.335,88.34,503199998.0
2009-12-08 22:27:00,88.345,88.35,88.34,88.35,204700000.0
2009-12-08 22:28:00,88.35,88.355,88.35,88.35,80600000.0
2009-12-08 22:29:00,88.35,88.35,88.35,88.35,28000000.0
2009-12-08 22:30:00,88.345,88.37,88.345,88.365,319900007.0
2009-12-08 22:31:00,88.365,88.365,88.35,88.355,131900000.0
2009-12-08 22:32:00,88.355,88.355,88.35,88.355,98600000.0
2009-12-08 22:33:00,88.355,88.355,88.35,88.35,209900000.0
2009-12-08 22:34:00,88.355,88.365,88.35,88.355,374799999.0
2009-12-08 22:35:00,88.36,88.36,88.36,88.36,106700000.0
2009-12-08 22:36:00,88.36,88.375,88.36,88.375,365399999.0
2009-12-08 22:37:00,88.37,88.375,88.36,88.365,191500000.0
2009-12-08 22:38:00,88.365,88.365,88.35,88.365,297100002.0
2009-12-08 22:39:00,88.36,88.37,88.36,88.37,72600000.0
2009-12-08 22:40:00,88.37,88.375,88.36,88.375,314700001.0
2009-12-08 22:41:00,88.375,88.375,88.35,88.355,169200000.0
2009-12-08 22:42:00,88.355,88.37,88.355,88.36,216300000.0
2009-12-08 22:43:00,88.36,88.36,88.36,88.36,138400000.0
2009-12-08 22:44:00,88.365,88.365,88.36,88.36,45599999.0
2009-12-08 22:45:00,88.365,88.365,88.36,88.36,82100000.0
2009-12-08 22:46:00,88.355,88.365,88.355,88.36,390599999.0
2009-12-08 22:47:00,88.36,88.36,88.35,88.35,139200000.0
2009-12-08 22:48:00,88.35,88.35,88.345,88.35,125500001.0
2009-12-08 22:49:00,88.35,88.355,88.345,88.35,653200000.0
2009-12-08 22:50:00,88.35,88.35,88.33,88.34,478099999.0
2009-12-08 22:51:00,88.34,88.34,88.33,88.335,417200000.0
2009-12-08 22:52:00,88.335,88.34,88.33,88.335,67400000.0
2009-12-08 22:53:00,88.335,88.335,88.315,88.315,378700000.0
2009-12-08 22:54:00,88.315,88.32,88.315,88.315,257499997.0
2009-12-08 22:55:00,88.315,88.33,88.315,88.33,244300003.0
2009-12-08 22:56:00,88.325,88.35,88.325,88.34,102400000.0
2009-12-08 22:57:00,88.34,88.35,88.34,88.35,230200000.0
2009-12-08 22:58:00,88.355,88.36,88.345,88.35,199800000.0
2009-12-08 22:59:00,88.35,88.35,88.335,88.34,232800000.0
2009-12-08 23:00:00,88.34,88.34,88.325,88.325,173600000.0
2009-12-08 23:01:00,88.33,88.335,88.32,88.32,145300000.0
2009-12-08 23:02:00,88.325,88.33,88.32,88.325,260500000.0
2009-12-08 23:03:00,88.325,88.335,88.325,88.325,77800000.0
2009-12-08 23:04:00,88.325,88.345,88.32,88.325,292700000.0
2009-12-08 23:05:00,88.325,88.335,88.325,88.335,101000000.0
2009-12-08 23:06:00,88.335,88.335,88.325,88.33,251300000.0
2009-12-08 23:07:00,88.33,88.335,88.325,88.335,195800000.0
2009-12-08 23:08:00,88.33,88.335,88.33,88.335,18800000.0
2009-12-08 23:09:00,88.335,88.35,88.335,88.345,45400000.0
2009-12-08 23:10:00,88.345,88.355,88.345,88.355,29000000.0
2009-12-08 23:11:00,88.355,88.37,88.355,88.365,157199998.0
2009-12-08 23:12:00,88.365,88.38,88.365,88.38,302700000.0
2009-12-08 23:13:00,88.38,88.385,88.375,88.385,412899999.0
2009-12-08 23:14:00,88.385,88.405,88.385,88.395,288700000.0
2009-12-08 23:15:00,88.395,88.4,88.395,88.4,248200000.0
2009-12-08 23:16:00,88.395,88.415,88.39,88.415,143300000.0
2009-12-08 23:17:00,88.41,88.415,88.39,88.395,257200000.0
2009-12-08 23:18:00,88.405,88.405,88.395,88.405,32400000.0
2009-12-08 23:19:00,88.4,88.4,88.38,88.39,34600000.0
2009-12-08 23:20:00,88.395,88.405,88.39,88.405,50200000.0
2009-12-08 23:21:00,88.405,88.425,88.405,88.42,197800000.0
2009-12-08 23:22:00,88.42,88.425,88.4,88.405,361500000.0
2009-12-08 23:23:00,88.405,88.42,88.4,88.4,183600000.0
2009-12-08 23:24:00,88.4,88.41,88.37,88.4,244900000.0
2009-12-08 23:25:00,88.4,88.4,88.395,88.4,658700000.0
2009-12-08 23:26:00,88.4,88.4,88.39,88.4,285800000.0
2009-12-08 23:27:00,88.4,88.4,88.375,88.375,478199999.0
2009-12-08 23:28:00,88.375,88.38,88.37,88.37,332600000.0
2009-12-08 23:29:00,88.37,88.385,88.355,88.365,414500000.0
2009-12-08 23:30:00,88.365,88.375,88.36,88.36,463800000.0
2009-12-08 23:31:00,88.36,88.365,88.345,88.35,331400000.0
2009-12-08 23:32:00,88.355,88.365,88.345,88.355,207000000.0
2009-12-08 23:33:00,88.355,88.355,88.345,88.35,114000000.0
2009-12-08 23:34:00,88.35,88.35,88.35,88.35,14800000.0
2009-12-08 23:35:00,88.345,88.35,88.325,88.33,157200002.0
2009-12-08 23:36:00,88.33,88.34,88.33,88.335,122900000.0
2009-12-08 23:37:00,88.335,88.34,88.33,88.335,42700000.0
2009-12-08 23:38:00,88.33,88.345,88.33,88.34,107500000.0
2009-12-08 23:39:00,88.34,88.345,88.34,88.345,151500000.0
2009-12-08 23:40:00,88.345,88.35,88.335,88.345,248400000.0
2009-12-08 23:41:00,88.345,88.345,88.345,88.345,99300000.0
2009-12-08 23:42:00,88.345,88.35,88.345,88.35,55500000.0
2009-12-08 23:43:00,88.35,88.35,88.35,88.35,8700000.0
2009-12-08 23:44:00,88.35,88.365,88.35,88.36,79200000.0
2009-12-08 23:45:00,88.355,88.375,88.355,88.37,190400000.0
2009-12-08 23:46:00,88.37,88.39,88.37,88.37,107400000.0
2009-12-08 23:47:00,88.37,88.375,88.37,88.375,71300000.0
2009-12-08 23:48:00,88.375,88.395,88.375,88.39,185100000.0
2009-12-08 23:49:00,88.39,88.395,88.38,88.38,479700001.0
2009-12-08 23:50:00,88.38,88.41,88.38,88.41,122600000.0
2009-12-08 23:51:00,88.415,88.415,88.41,88.41,39900000.0
2009-12-08 23:52:00,88.41,88.415,88.405,88.415,138100002.0
2009-12-08 23:53:00,88.415,88.435,88.405,88.435,239000000.0
2009-12-08 23:54:00,88.435,88.435,88.425,88.435,242300000.0
2009-12-08 23:55:00,88.435,88.435,88.43,88.43,103300000.0
2009-12-08 23:56:00,88.43,88.45,88.43,88.43,207100000.0
2009-12-08 23:57:00,88.43,88.43,88.38,88.41,198900000.0
2009-12-08 23:58:00,88.41,88.44,88.41,88.42,133000000.0
2009-12-08 23:59:00,88.425,88.445,88.41,88.41,87000000.0
2009-12-09 00:00:00,88.41,88.41,88.41,88.41,2000000.0
2009-12-09 00:01:00,88.41,88.415,88.395,88.395,19400000.0
2009-12-09 00:02:00,88.385,88.4,88.37,88.4,35200000.0
2009-12-09 00:03:00,88.395,88.4,88.395,88.395,4000000.0
2009-12-09 00:04:00,88.39,88.39,88.385,88.385,4000000.0
2009-12-09 00:05:00,88.39,88.39,88.38,88.39,11200000.0
2009-12-09 00:06:00,88.39,88.39,88.385,88.39,10300000.0
2009-12-09 00:07:00,88.39,88.425,88.38,88.41,55900000.0
2009-12-09 00:08:00,88.41,88.41,88.41,88.41,7100000.0
2009-12-09 00:09:00,88.41,88.41,88.41,88.41,7100000.0
2009-12-09 00:10:00,88.415,88.415,88.415,88.415,12000000.0
2009-12-09 00:11:00,88.42,88.45,88.42,88.425,11000000.0
2009-12-09 00:12:00,88.425,88.425,88.425,88.425,16700000.0
2009-12-09 00:13:00,88.425,88.425,88.415,88.415,8500000.0
2009-12-09 00:14:00,88.425,88.455,88.415,88.455,58100000.0
2009-12-09 00:15:00,88.455,88.455,88.41,88.425,60500000.0
2009-12-09 00:16:00,88.425,88.435,88.425,88.435,23600000.0
2009-12-09 00:17:00,88.435,88.44,88.435,88.44,38200000.0
2009-12-09 00:18:00,88.435,88.44,88.435,88.435,14900000.0
2009-12-09 00:19:00,88.435,88.435,88.43,88.435,10000000.0
2009-12-09 00:20:00,88.435,88.44,88.43,88.44,26800000.0
2009-12-09 00:21:00,88.43,88.445,88.43,88.445,6000000.0
2009-12-09 00:22:00,88.44,88.45,88.435,88.445,30600000.0
2009-12-09 00:23:00,88.445,88.445,88.445,88.445,18000000.0
2009-12-09 00:24:00,88.445,88.445,88.44,88.44,4000000.0
2009-12-09 00:25:00,88.421,88.421,88.357,88.367,1000000.0
2009-12-09 00:26:00,88.44,88.44,88.44,88.44,1000000.0
2009-12-09 00:27:00,88.44,88.44,88.44,88.44,5200000.0
2009-12-09 00:28:00,88.435,88.435,88.435,88.435,4000000.0
2009-12-09 00:29:00,88.44,88.44,88.44,88.44,4000000.0
2009-12-09 00:30:00,88.44,88.445,88.435,88.44,16100000.0
2009-12-09 00:31:00,88.435,88.435,88.435,88.435,19600000.0
2009-12-09 00:32:00,88.435,88.435,88.435,88.435,24000000.0
2009-12-09 00:33:00,88.435,88.44,88.43,88.44,63200000.0
2009-12-09 00:34:00,88.44,88.445,88.435,88.435,54700000.0
2009-12-09 00:35:00,88.435,88.435,88.43,88.43,16000000.0
2009-12-09 00:36:00,88.369,88.377,88.366,88.377,24000000.0
2009-12-09 00:37:00,88.43,88.43,88.425,88.43,24000000.0
2009-12-09 00:38:00,88.43,88.43,88.425,88.425,119900000.0
2009-12-09 00:39:00,88.425,88.425,88.425,88.425,20400000.0
2009-12-09 00:40:00,88.425,88.425,88.38,88.38,98500000.0
2009-12-09 00:41:00,88.38,88.38,88.37,88.38,97500000.0
2009-12-09 00:42:00,88.38,88.385,88.38,88.38,24400000.0
2009-12-09 00:43:00,88.38,88.38,88.38,88.38,25000000.0
2009-12-09 00:44:00,88.38,88.38,88.38,88.38,9700000.0
2009-12-09 00:45:00,88.385,88.385,88.38,88.385,13600000.0
2009-12-09 00:46:00,88.385,88.395,88.385,88.395,24200000.0
2009-12-09 00:47:00,88.395,88.395,88.375,88.385,56400000.0
2009-12-09 00:48:00,88.38,88.38,88.365,88.37,67000000.0
2009-12-09 00:49:00,88.37,88.375,88.355,88.365,76000000.0
2009-12-09 00:50:00,88.375,88.375,88.325,88.325,93500000.0
2009-12-09 00:51:00,88.325,88.335,88.31,88.335,62900000.0
2009-12-09 00:52:00,88.335,88.335,88.33,88.33,286000000.0
2009-12-09 00:53:00,88.33,88.345,88.32,88.33,156500000.0
2009-12-09 00:54:00,88.335,88.335,88.335,88.335,9700000.0
2009-12-09 00:55:00,88.335,88.335,88.335,88.335,4000000.0
2009-12-09 00:56:00,88.335,88.335,88.335,88.335,10000000.0
2009-12-09 00:57:00,88.335,88.335,88.32,88.32,83800000.0
2009-12-09 00:58:00,88.32,88.33,88.31,88.33,98600000.0
2009-12-09 00:59:00,88.33,88.35,88.325,88.345,66400000.0
2009-12-09 01:00:00,88.345,88.37,88.345,88.365,61400000.0
2009-12-09 01:01:00,88.365,88.37,88.365,88.365,17600000.0
2009-12-09 01:02:00,88.365,88.365,88.35,88.355,106500001.0
2009-12-09 01:03:00,88.355,88.36,88.345,88.355,29100000.0
2009-12-09 01:04:00,88.355,88.36,88.35,88.35,39300000.0
2009-12-09 01:05:00,88.345,88.35,88.345,88.35,38000000.0
2009-12-09 01:06:00,88.345,88.35,88.345,88.345,14400000.0
2009-12-09 01:07:00,88.345,88.35,88.34,88.345,45300000.0
2009-12-09 01:08:00,88.34,88.345,88.33,88.335,24700000.0
2009-12-09 01:09:00,88.33,88.335,88.33,88.335,49800000.0
2009-12-09 01:10:00,88.335,88.355,88.335,88.355,63200000.0
2009-12-09 01:11:00,88.355,88.355,88.345,88.35,63800000.0
2009-12-09 01:12:00,88.35,88.35,88.345,88.345,128200000.0
2009-12-09 01:13:00,88.345,88.35,88.345,88.35,160900000.0
2009-12-09 01:14:00,88.35,88.355,88.345,88.355,62100000.0
2009-12-09 01:15:00,88.355,88.355,88.355,88.355,10100000.0
2009-12-09 01:16:00,88.355,88.355,88.355,88.355,66200000.0
2009-12-09 01:17:00,88.355,88.36,88.355,88.355,116499999.0
2009-12-09 01:18:00,88.355,88.36,88.35,88.36,77400001.0
2009-12-09 01:19:00,88.355,88.36,88.355,88.36,105199999.0
2009-12-09 01:20:00,88.365,88.375,88.365,88.37,196300000.0
2009-12-09 01:21:00,88.37,88.395,88.37,88.395,229900000.0
2009-12-09 01:22:00,88.395,88.395,88.38,88.385,313000000.0
2009-12-09 01:23:00,88.385,88.385,88.38,88.385,205700000.0
2009-12-09 01:24:00,88.385,88.43,88.385,88.425,366400000.0
2009-12-09 01:25:00,88.425,88.425,88.355,88.37,277999999.0
2009-12-09 01:26:00,88.365,88.385,88.365,88.375,100500000.0
2009-12-09 01:27:00,88.375,88.375,88.365,88.37,233500001.0
2009-12-09 01:28:00,88.37,88.37,88.345,88.345,379900000.0
2009-12-09 01:29:00,88.345,88.345,88.335,88.34,242400000.0
2009-12-09 01:30:00,88.34,88.36,88.34,88.355,112000000.0
2009-12-09 01:31:00,88.355,88.395,88.355,88.38,359100000.0
2009-12-09 01:32:00,88.385,88.39,88.355,88.355,191300000.0
2009-12-09 01:33:00,88.355,88.36,88.335,88.34,146900000.0
2009-12-09 01:34:00,88.34,88.37,88.34,88.37,200600000.0
2009-12-09 01:35:00,88.37,88.375,88.365,88.37,173000000.0
2009-12-09 01:36:00,88.37,88.38,88.37,88.38,116400000.0
2009-12-09 01:37:00,88.38,88.39,88.375,88.385,596400000.0
2009-12-09 01:38:00,88.385,88.395,88.385,88.39,240600000.0
2009-12-09 01:39:00,88.385,88.395,88.38,88.385,290400001.0
2009-12-09 01:40:00,88.39,88.41,88.39,88.4,297100000.0
2009-12-09 01:41:00,88.4,88.405,88.38,88.38,351600000.0
2009-12-09 01:42:00,88.38,88.385,88.38,88.38,95700000.0
2009-12-09 01:43:00,88.385,88.385,88.38,88.385,65100000.0
2009-12-09 01:44:00,88.385,88.39,88.38,88.385,175000000.0
2009-12-09 01:45:00,88.385,88.41,88.385,88.41,399800000.0
2009-12-09 01:46:00,88.415,88.43,88.41,88.43,251400000.0
2009-12-09 01:47:00,88.43,88.435,88.425,88.43,280100000.0
2009-12-09 01:48:00,88.43,88.43,88.405,88.41,186400000.0
2009-12-09 01:49:00,88.415,88.415,88.385,88.39,268300000.0
2009-12-09 01:50:00,88.385,88.425,88.38,88.42,245100000.0
2009-12-09 01:51:00,88.42,88.425,88.375,88.385,477400001.0
2009-12-09 01:52:00,88.385,88.395,88.375,88.385,396600000.0
2009-12-09 01:53:00,88.385,88.425,88.38,88.415,304900000.0
2009-12-09 01:54:00,88.415,88.415,88.39,88.39,361200000.0
2009-12-09 01:55:00,88.385,88.41,88.385,88.405,293400001.0
2009-12-09 01:56:00,88.405,88.405,88.405,88.405,26500000.0
2009-12-09 01:57:00,88.405,88.42,88.405,88.405,215900000.0
2009-12-09 01:58:00,88.405,88.405,88.375,88.375,419000000.0
2009-12-09 01:59:00,88.375,88.395,88.375,88.385,215700000.0
2009-12-09 02:00:00,88.385,88.42,88.38,88.38,747700002.0
2009-12-09 02:01:00,88.38,88.4,88.35,88.395,806100001.0
2009-12-09 02:02:00,88.395,88.44,88.395,88.435,588400000.0
2009-12-09 02:03:00,88.435,88.445,88.42,88.42,498500000.0
2009-12-09 02:04:00,88.42,88.42,88.41,88.415,236300000.0
2009-12-09 02:05:00,88.415,88.44,88.415,88.435,354300001.0
2009-12-09 02:06:00,88.44,88.44,88.415,88.44,287400000.0
2009-12-09 02:07:00,88.44,88.45,88.435,88.445,152000000.0
2009-12-09 02:08:00,88.445,88.445,88.415,88.415,285699999.0
2009-12-09 02:09:00,88.42,88.455,88.42,88.455,475000001.0
2009-12-09 02:10:00,88.455,88.5,88.455,88.495,515300000.0
2009-12-09 02:11:00,88.495,88.51,88.49,88.51,514299999.0
2009-12-09 02:12:00,88.51,88.54,88.51,88.54,822300002.0
2009-12-09 02:13:00,88.54,88.635,88.54,88.62,578400000.0
2009-12-09 02:14:00,88.62,88.64,88.575,88.635,658300000.0
2009-12-09 02:15:00,88.635,88.635,88.58,88.585,818100005.0
2009-12-09 02:16:00,88.585,88.61,88.58,88.59,326700001.0
2009-12-09 02:17:00,88.58,88.58,88.55,88.55,329600000.0
2009-12-09 02:18:00,88.55,88.56,88.535,88.555,300200000.0
2009-12-09 02:19:00,88.555,88.595,88.555,88.58,405100000.0
2009-12-09 02:20:00,88.58,88.58,88.56,88.57,530800000.0
2009-12-09 02:21:00,88.57,88.595,88.57,88.595,640099998.0
2009-12-09 02:22:00,88.595,88.635,88.59,88.635,667900000.0
2009-12-09 02:23:00,88.64,88.675,88.64,88.67,856500000.0
2009-12-09 02:24:00,88.67,88.675,88.64,88.655,550800001.0
2009-12-09 02:25:00,88.655,88.685,88.65,88.68,663499999.0
2009-12-09 02:26:00,88.68,88.69,88.67,88.68,423800000.0
2009-12-09 02:27:00,88.68,88.69,88.67,88.67,815499998.0
2009-12-09 02:28:00,88.67,88.68,88.67,88.68,172100000.0
2009-12-09 02:29:00,88.68,88.68,88.615,88.615,503200001.0
2009-12-09 02:30:00,88.615,88.635,88.615,88.63,313700000.0
2009-12-09 02:31:00,88.63,88.63,88.605,88.605,624500000.0
2009-12-09 02:32:00,88.605,88.61,88.56,88.575,774900003.0
2009-12-09 02:33:00,88.58,88.6,88.58,88.585,364999998.0
2009-12-09 02:34:00,88.59,88.59,88.55,88.555,699500001.0
2009-12-09 02:35:00,88.555,88.57,88.555,88.57,473100000.0
2009-12-09 02:36:00,88.57,88.61,88.57,88.61,693999995.0
2009-12-09 02:37:00,88.61,88.64,88.605,88.62,545099998.0
2009-12-09 02:38:00,88.62,88.62,88.585,88.59,534000000.0
2009-12-09 02:39:00,88.59,88.645,88.59,88.63,408500000.0
2009-12-09 02:40:00,88.63,88.65,88.62,88.63,225100000.0
2009-12-09 02:41:00,88.63,88.63,88.62,88.62,180600000.0
2009-12-09 02:42:00,88.62,88.63,88.61,88.61,297500000.0
2009-12-09 02:43:00,88.61,88.615,88.61,88.61,78000000.0
2009-12-09 02:44:00,88.61,88.61,88.585,88.595,288400000.0
2009-12-09 02:45:00,88.595,88.6,88.59,88.595,136800000.0
2009-12-09 02:46:00,88.595,88.63,88.595,88.63,342000000.0
2009-12-09 02:47:00,88.625,88.645,88.62,88.645,220600000.0
2009-12-09 02:48:00,88.645,88.645,88.62,88.645,337100000.0
2009-12-09 02:49:00,88.645,88.67,88.645,88.66,419900001.0
2009-12-09 02:50:00,88.66,88.66,88.645,88.65,280099998.0
2009-12-09 02:51:00,88.65,88.65,88.61,88.62,293400000.0
2009-12-09 02:52:00,88.62,88.62,88.58,88.58,242300000.0
2009-12-09 02:53:00,88.58,88.58,88.56,88.575,480900000.0
2009-12-09 02:54:00,88.575,88.58,88.56,88.565,362400000.0
2009-12-09 02:55:00,88.565,88.565,88.51,88.53,867600002.0
2009-12-09 02:56:00,88.53,88.53,88.515,88.53,793799997.0
2009-12-09 02:57:00,88.53,88.54,88.52,88.52,712600000.0
2009-12-09 02:58:00,88.525,88.525,88.495,88.5,519100000.0
2009-12-09 02:59:00,88.5,88.505,88.46,88.485,765699997.0
2009-12-09 03:00:00,88.485,88.53,88.47,88.53,436200000.0
2009-12-09 03:01:00,88.535,88.555,88.5,88.52,841899999.0
2009-12-09 03:02:00,88.505,88.505,88.475,88.485,392400000.0
2009-12-09 03:03:00,88.485,88.495,88.48,88.49,207300000.0
2009-12-09 03:04:00,88.495,88.535,88.495,88.51,551000000.0
2009-12-09 03:05:00,88.51,88.53,88.51,88.525,275000001.0
2009-12-09 03:06:00,88.525,88.535,88.52,88.525,458800001.0
2009-12-09 03:07:00,88.53,88.53,88.51,88.52,228000000.0
2009-12-09 03:08:00,88.52,88.52,88.51,88.51,95500001.0
2009-12-09 03:09:00,88.51,88.515,88.48,88.485,254400000.0
2009-12-09 03:10:00,88.485,88.485,88.44,88.45,344800000.0
2009-12-09 03:11:00,88.45,88.475,88.45,88.465,426800000.0
2009-12-09 03:12:00,88.46,88.48,88.46,88.48,112500000.0
2009-12-09 03:13:00,88.48,88.48,88.465,88.47,224000000.0
2009-12-09 03:14:00,88.47,88.5,88.47,88.5,587699999.0
2009-12-09 03:15:00,88.5,88.51,88.495,88.51,237900000.0
2009-12-09 03:16:00,88.52,88.52,88.475,88.49,386000000.0
2009-12-09 03:17:00,88.49,88.49,88.455,88.46,456400000.0
2009-12-09 03:18:00,88.46,88.46,88.445,88.45,652600000.0
2009-12-09 03:19:00,88.45,88.45,88.425,88.435,465499999.0
2009-12-09 03:20:00,88.435,88.46,88.43,88.46,230700000.0
2009-12-09 03:21:00,88.46,88.46,88.45,88.46,122000000.0
2009-12-09 03:22:00,88.46,88.46,88.45,88.455,146000000.0
2009-12-09 03:23:00,88.455,88.46,88.44,88.455,312500000.0
2009-12-09 03:24:00,88.45,88.495,88.45,88.49,197100000.0
2009-12-09 03:25:00,88.49,88.49,88.48,88.48,110800001.0
2009-12-09 03:26:00,88.48,88.495,88.445,88.46,708899999.0
2009-12-09 03:27:00,88.46,88.495,88.46,88.495,631800000.0
2009-12-09 03:28:00,88.495,88.505,88.495,88.505,428000000.0
2009-12-09 03:29:00,88.5,88.51,88.47,88.475,532800000.0
2009-12-09 03:30:00,88.48,88.485,88.465,88.48,522400000.0
2009-12-09 03:31:00,88.485,88.49,88.48,88.49,202600000.0
2009-12-09 03:32:00,88.49,88.49,88.485,88.485,99000000.0
2009-12-09 03:33:00,88.485,88.485,88.47,88.48,469700000.0
2009-12-09 03:34:00,88.48,88.49,88.47,88.48,348800000.0
2009-12-09 03:35:00,88.48,88.485,88.475,88.475,339600000.0
2009-12-09 03:36:00,88.48,88.48,88.465,88.47,330900000.0
2009-12-09 03:37:00,88.47,88.47,88.435,88.455,309300000.0
2009-12-09 03:38:00,88.455,88.465,88.45,88.465,264200000.0
2009-12-09 03:39:00,88.465,88.465,88.44,88.445,544800000.0
2009-12-09 03:40:00,88.445,88.445,88.405,88.415,477400000.0
2009-12-09 03:41:00,88.42,88.43,88.405,88.41,569799999.0
2009-12-09 03:42:00,88.41,88.42,88.41,88.415,470600000.0
2009-12-09 03:43:00,88.415,88.42,88.41,88.42,218799999.0
2009-12-09 03:44:00,88.42,88.42,88.395,88.395,355500000.0
2009-12-09 03:45:00,88.395,88.42,88.395,88.405,390600000.0
2009-12-09 03:46:00,88.405,88.42,88.405,88.41,339400000.0
2009-12-09 03:47:00,88.415,88.415,88.41,88.41,285600000.0
2009-12-09 03:48:00,88.41,88.415,88.4,88.4,346500000.0
2009-12-09 03:49:00,88.405,88.41,88.395,88.41,312800000.0
2009-12-09 03:50:00,88.405,88.43,88.395,88.425,542900000.0
2009-12-09 03:51:00,88.425,88.425,88.415,88.42,93800000.0
2009-12-09 03:52:00,88.42,88.44,88.41,88.44,100400000.0
2009-12-09 03:53:00,88.44,88.44,88.425,88.425,124300000.0
2009-12-09 03:54:00,88.425,88.43,88.425,88.43,73800000.0
2009-12-09 03:55:00,88.43,88.43,88.42,88.425,201400000.0
2009-12-09 03:56:00,88.42,88.43,88.42,88.425,207000000.0
2009-12-09 03:57:00,88.43,88.44,88.425,88.44,190000000.0
2009-12-09 03:58:00,88.44,88.445,88.44,88.44,305200003.0
2009-12-09 03:59:00,88.44,88.47,88.44,88.47,441900000.0
2009-12-09 04:00:00,88.47,88.47,88.435,88.445,330000000.0
2009-12-09 04:01:00,88.44,88.45,88.44,88.45,39000000.0
2009-12-09 04:02:00,88.445,88.445,88.41,88.41,330600000.0
2009-12-09 04:03:00,88.41,88.43,88.41,88.425,642800001.0
2009-12-09 04:04:00,88.43,88.43,88.405,88.41,148900000.0
2009-12-09 04:05:00,88.41,88.415,88.405,88.41,520300000.0
2009-12-09 04:06:00,88.41,88.41,88.405,88.41,111700000.0
2009-12-09 04:07:00,88.405,88.41,88.4,88.4,216900000.0
2009-12-09 04:08:00,88.4,88.4,88.39,88.39,566500000.0
2009-12-09 04:09:00,88.39,88.395,88.375,88.395,339299999.0
2009-12-09 04:10:00,88.395,88.42,88.395,88.42,284900000.0
2009-12-09 04:11:00,88.42,88.42,88.41,88.415,131399999.0
2009-12-09 04:12:00,88.42,88.43,88.42,88.43,363700000.0
2009-12-09 04:13:00,88.43,88.435,88.43,88.435,90000000.0
2009-12-09 04:14:00,88.435,88.46,88.435,88.46,197000000.0
2009-12-09 04:15:00,88.46,88.475,88.46,88.47,340200000.0
2009-12-09 04:16:00,88.475,88.475,88.465,88.47,201600000.0
2009-12-09 04:17:00,88.47,88.47,88.46,88.46,90700000.0
2009-12-09 04:18:00,88.455,88.455,88.45,88.45,161800000.0
2009-12-09 04:19:00,88.45,88.455,88.45,88.455,176400000.0
2009-12-09 04:20:00,88.455,88.465,88.45,88.45,309600000.0
2009-12-09 04:21:00,88.45,88.45,88.425,88.425,116100000.0
2009-12-09 04:22:00,88.425,88.43,88.405,88.405,160100000.0
2009-12-09 04:23:00,88.405,88.415,88.405,88.415,165700000.0
2009-12-09 04:24:00,88.415,88.445,88.415,88.44,88900000.0
2009-12-09 04:25:00,88.44,88.51,88.44,88.485,422100000.0
2009-12-09 04:26:00,88.485,88.485,88.435,88.44,311399999.0
2009-12-09 04:27:00,88.44,88.445,88.43,88.43,497600000.0
2009-12-09 04:28:00,88.43,88.445,88.425,88.43,293200000.0
2009-12-09 04:29:00,88.43,88.435,88.385,88.4,633200000.0
2009-12-09 04:30:00,88.4,88.405,88.39,88.4,267500000.0
2009-12-09 04:31:00,88.4,88.435,88.4,88.43,185600000.0
2009-12-09 04:32:00,88.435,88.435,88.42,88.42,151600000.0
2009-12-09 04:33:00,88.415,88.43,88.4,88.405,185800000.0
2009-12-09 04:34:00,88.405,88.405,88.395,88.395,43300000.0
2009-12-09 04:35:00,88.39,88.39,88.36,88.37,389400000.0
2009-12-09 04:36:00,88.365,88.365,88.315,88.315,483299999.0
2009-12-09 04:37:00,88.32,88.33,88.285,88.33,989499999.0
2009-12-09 04:38:00,88.33,88.345,88.32,88.325,305200000.0
2009-12-09 04:39:00,88.325,88.325,88.31,88.31,309800000.0
2009-12-09 04:40:00,88.31,88.315,88.295,88.31,329699999.0
2009-12-09 04:41:00,88.31,88.335,88.31,88.33,153700000.0
2009-12-09 04:42:00,88.335,88.34,88.33,88.33,83800000.0
2009-12-09 04:43:00,88.33,88.33,88.32,88.325,162199999.0
2009-12-09 04:44:00,88.325,88.325,88.315,88.315,116700000.0
2009-12-09 04:45:00,88.315,88.335,88.315,88.335,121700000.0
2009-12-09 04:46:00,88.335,88.345,88.33,88.335,121200000.0
2009-12-09 04:47:00,88.335,88.335,88.32,88.32,50600000.0
2009-12-09 04:48:00,88.32,88.32,88.305,88.305,91300000.0
2009-12-09 04:49:00,88.305,88.31,88.305,88.31,224500000.0
2009-12-09 04:50:00,88.31,88.31,88.305,88.305,330500003.0
2009-12-09 04:51:00,88.305,88.32,88.305,88.32,281300000.0
2009-12-09 04:52:00,88.32,88.34,88.32,88.32,323000000.0
2009-12-09 04:53:00,88.32,88.32,88.31,88.315,133900000.0
2009-12-09 04:54:00,88.315,88.315,88.315,88.315,46200000.0
2009-12-09 04:55:00,88.31,88.32,88.31,88.32,252999999.0
2009-12-09 04:56:00,88.32,88.34,88.315,88.335,322300000.0
2009-12-09 04:57:00,88.33,88.33,88.325,88.325,161300000.0
2009-12-09 04:58:00,88.325,88.34,88.325,88.34,121800000.0
2009-12-09 04:59:00,88.34,88.375,88.335,88.365,269400000.0
2009-12-09 05:00:00,88.365,88.385,88.365,88.385,136100000.0
2009-12-09 05:01:00,88.385,88.4,88.38,88.395,323300000.0
2009-12-09 05:02:00,88.4,88.42,88.4,88.41,352800000.0
2009-12-09 05:03:00,88.415,88.415,88.35,88.38,376600000.0
2009-12-09 05:04:00,88.38,88.415,88.355,88.355,325700000.0
2009-12-09 05:05:00,88.35,88.355,88.345,88.35,138600000.0
2009-12-09 05:06:00,88.365,88.375,88.36,88.375,45900000.0
2009-12-09 05:07:00,88.375,88.375,88.36,88.375,85800000.0
2009-12-09 05:08:00,88.375,88.375,88.37,88.375,130800000.0
2009-12-09 05:09:00,88.375,88.375,88.375,88.375,1000000.0
2009-12-09 05:10:00,88.375,88.38,88.365,88.375,181799999.0
2009-12-09 05:11:00,88.375,88.38,88.37,88.38,175600000.0
2009-12-09 05:12:00,88.38,88.38,88.375,88.375,67100000.0
2009-12-09 05:13:00,88.375,88.375,88.34,88.34,241700000.0
2009-12-09 05:14:00,88.34,88.345,88.335,88.34,488200000.0
2009-12-09 05:15:00,88.34,88.34,88.33,88.33,154000000.0
2009-12-09 05:16:00,88.335,88.335,88.33,88.33,46000000.0
2009-12-09 05:17:00,88.335,88.335,88.33,88.33,121300000.0
2009-12-09 05:18:00,88.33,88.335,88.32,88.335,160600000.0
2009-12-09 05:19:00,88.335,88.34,88.33,88.335,91500000.0
2009-12-09 05:20:00,88.335,88.37,88.335,88.37,105100000.0
2009-12-09 05:21:00,88.37,88.37,88.36,88.36,57000000.0
2009-12-09 05:22:00,88.36,88.36,88.36,88.36,24200000.0
2009-12-09 05:23:00,88.355,88.355,88.355,88.355,49200000.0
2009-12-09 05:24:00,88.35,88.36,88.35,88.36,82100000.0
2009-12-09 05:25:00,88.36,88.36,88.33,88.34,158700000.0
2009-12-09 05:26:00,88.34,88.34,88.335,88.335,81000000.0
2009-12-09 05:27:00,88.335,88.34,88.33,88.34,78800000.0
2009-12-09 05:28:00,88.345,88.35,88.345,88.35,76400000.0
2009-12-09 05:29:00,88.35,88.35,88.35,88.35,6800000.0
2009-12-09 05:30:00,88.35,88.355,88.35,88.35,97600000.0
2009-12-09 05:31:00,88.365,88.39,88.36,88.39,97800000.0
2009-12-09 05:32:00,88.39,88.39,88.36,88.365,226200001.0
2009-12-09 05:33:00,88.37,88.375,88.37,88.37,81700000.0
2009-12-09 05:34:00,88.375,88.375,88.365,88.37,52300000.0
2009-12-09 05:35:00,88.375,88.375,88.37,88.375,29100000.0
2009-12-09 05:36:00,88.37,88.37,88.37,88.37,24200000.0
2009-12-09 05:37:00,88.365,88.365,88.355,88.365,110200000.0
2009-12-09 05:38:00,88.36,88.365,88.36,88.365,41100000.0
2009-12-09 05:39:00,88.37,88.375,88.37,88.37,52100000.0
2009-12-09 05:40:00,88.375,88.385,88.37,88.385,117300000.0
2009-12-09 05:41:00,88.38,88.385,88.38,88.38,175900000.0
2009-12-09 05:42:00,88.38,88.395,88.38,88.39,546700001.0
2009-12-09 05:43:00,88.39,88.395,88.39,88.39,98200000.0
2009-12-09 05:44:00,88.39,88.395,88.385,88.395,135100000.0
2009-12-09 05:45:00,88.395,88.395,88.395,88.395,32700000.0
2009-12-09 05:46:00,88.395,88.41,88.39,88.4,388700001.0
2009-12-09 05:47:00,88.405,88.405,88.39,88.395,155700000.0
2009-12-09 05:48:00,88.395,88.395,88.385,88.39,190000000.0
2009-12-09 05:49:00,88.39,88.39,88.38,88.39,674800000.0
2009-12-09 05:50:00,88.39,88.395,88.385,88.385,173900000.0
2009-12-09 05:51:00,88.39,88.39,88.39,88.39,24800000.0
2009-12-09 05:52:00,88.39,88.41,88.39,88.41,192100001.0
2009-12-09 05:53:00,88.41,88.46,88.41,88.46,480700000.0
2009-12-09 05:54:00,88.46,88.46,88.435,88.445,272100000.0
2009-12-09 05:55:00,88.44,88.45,88.44,88.44,99100000.0
2009-12-09 05:56:00,88.44,88.45,88.435,88.445,60600000.0
2009-12-09 05:57:00,88.44,88.45,88.435,88.445,85500000.0
2009-12-09 05:58:00,88.445,88.445,88.43,88.435,133099999.0
2009-12-09 05:59:00,88.435,88.44,88.435,88.435,82400000.0
2009-12-09 06:00:00,88.435,88.435,88.43,88.43,19800000.0
2009-12-09 06:01:00,88.435,88.435,88.43,88.435,58100000.0
2009-12-09 06:02:00,88.435,88.44,88.395,88.405,304800001.0
2009-12-09 06:03:00,88.405,88.405,88.405,88.405,8800000.0
2009-12-09 06:04:00,88.405,88.405,88.38,88.39,78500000.0
2009-12-09 06:05:00,88.39,88.405,88.39,88.39,182899999.0
2009-12-09 06:06:00,88.39,88.4,88.38,88.385,163400000.0
2009-12-09 06:07:00,88.39,88.39,88.385,88.39,47100000.0
2009-12-09 06:08:00,88.39,88.395,88.39,88.395,15200000.0
2009-12-09 06:09:00,88.4,88.405,88.395,88.405,23600000.0
2009-12-09 06:10:00,88.4,88.41,88.4,88.4,97700000.0
2009-12-09 06:11:00,88.4,88.41,88.395,88.41,48600000.0
2009-12-09 06:12:00,88.41,88.415,88.4,88.415,120900000.0
2009-12-09 06:13:00,88.415,88.415,88.405,88.405,18600000.0
2009-12-09 06:14:00,88.41,88.41,88.395,88.4,306900000.0
2009-12-09 06:15:00,88.4,88.4,88.395,88.395,47800000.0
2009-12-09 06:16:00,88.395,88.395,88.385,88.385,136400000.0
2009-12-09 06:17:00,88.385,88.39,88.375,88.39,337400000.0
2009-12-09 06:18:00,88.39,88.39,88.38,88.38,48600000.0
2009-12-09 06:19:00,88.39,88.415,88.385,88.395,172200000.0
2009-12-09 06:20:00,88.395,88.4,88.395,88.4,20400000.0
2009-12-09 06:21:00,88.4,88.415,88.4,88.415,76900000.0
2009-12-09 06:22:00,88.415,88.415,88.41,88.415,37700000.0
2009-12-09 06:23:00,88.415,88.44,88.415,88.44,249900000.0
2009-12-09 06:24:00,88.44,88.44,88.43,88.44,162700000.0
2009-12-09 06:25:00,88.44,88.455,88.44,88.45,104100000.0
2009-12-09 06:26:00,88.45,88.45,88.445,88.45,176200000.0
2009-12-09 06:27:00,88.45,88.46,88.45,88.45,111000000.0
2009-12-09 06:28:00,88.46,88.46,88.45,88.45,116300000.0
2009-12-09 06:29:00,88.45,88.45,88.44,88.45,88400000.0
2009-12-09 06:30:00,88.45,88.465,88.445,88.455,251299999.0
2009-12-09 06:31:00,88.45,88.45,88.435,88.445,167900000.0
2009-12-09 06:32:00,88.445,88.445,88.445,88.445,39400000.0
2009-12-09 06:33:00,88.445,88.45,88.44,88.445,90000000.0
2009-12-09 06:34:00,88.44,88.46,88.44,88.46,54300000.0
2009-12-09 06:35:00,88.46,88.465,88.455,88.455,134900000.0
2009-12-09 06:36:00,88.455,88.455,88.45,88.45,68200000.0
2009-12-09 06:37:00,88.455,88.455,88.41,88.41,221900000.0
2009-12-09 06:38:00,88.41,88.415,88.4,88.41,179200000.0
2009-12-09 06:39:00,88.415,88.42,88.415,88.42,19200000.0
2009-12-09 06:40:00,88.42,88.42,88.415,88.42,115200000.0
2009-12-09 06:41:00,88.42,88.42,88.405,88.405,167499999.0
2009-12-09 06:42:00,88.405,88.41,88.405,88.41,77300000.0
2009-12-09 06:43:00,88.41,88.415,88.41,88.415,14600000.0
2009-12-09 06:44:00,88.415,88.415,88.41,88.41,52300000.0
2009-12-09 06:45:00,88.41,88.41,88.41,88.41,1000000.0
2009-12-09 06:46:00,88.405,88.405,88.4,88.4,53100000.0
2009-12-09 06:47:00,88.4,88.4,88.39,88.395,109000000.0
2009-12-09 06:48:00,88.395,88.395,88.39,88.395,106400000.0
2009-12-09 06:49:00,88.395,88.405,88.395,88.405,129400000.0
2009-12-09 06:50:00,88.405,88.405,88.405,88.405,7800000.0
2009-12-09 06:51:00,88.41,88.41,88.405,88.405,36800000.0
2009-12-09 06:52:00,88.41,88.415,88.405,88.41,91400000.0
2009-12-09 06:53:00,88.415,88.42,88.41,88.415,49800000.0
2009-12-09 06:54:00,88.415,88.415,88.41,88.41,30500000.0
2009-12-09 06:55:00,88.41,88.41,88.41,88.41,80100000.0
2009-12-09 06:56:00,88.415,88.42,88.41,88.42,290400000.0
2009-12-09 06:57:00,88.42,88.42,88.41,88.415,173400000.0
2009-12-09 06:58:00,88.415,88.415,88.41,88.41,55600000.0
2009-12-09 06:59:00,88.41,88.425,88.41,88.41,145200000.0
2009-12-09 07:00:00,88.41,88.42,88.4,88.415,152300000.0
2009-12-09 07:01:00,88.415,88.42,88.4,88.4,70100000.0
2009-12-09 07:02:00,88.395,88.405,88.385,88.405,135300000.0
2009-12-09 07:03:00,88.405,88.41,88.395,88.395,192600000.0
2009-12-09 07:04:00,88.395,88.395,88.385,88.39,58600000.0
2009-12-09 07:05:00,88.375,88.375,88.36,88.36,158400000.0
2009-12-09 07:06:00,88.36,88.375,88.36,88.37,191000000.0
2009-12-09 07:07:00,88.365,88.385,88.365,88.385,196600000.0
2009-12-09 07:08:00,88.385,88.395,88.385,88.39,99100000.0
2009-12-09 07:09:00,88.39,88.39,88.385,88.385,22800000.0
2009-12-09 07:10:00,88.385,88.39,88.385,88.39,122900000.0
2009-12-09 07:11:00,88.39,88.39,88.375,88.38,226799998.0
2009-12-09 07:12:00,88.38,88.38,88.37,88.37,109800000.0
2009-12-09 07:13:00,88.37,88.375,88.36,88.36,217700000.0
2009-12-09 07:14:00,88.36,88.36,88.35,88.35,173500000.0
2009-12-09 07:15:00,88.35,88.355,88.335,88.35,313300000.0
2009-12-09 07:16:00,88.35,88.355,88.345,88.355,103700000.0
2009-12-09 07:17:00,88.355,88.38,88.355,88.37,112400000.0
2009-12-09 07:18:00,88.38,88.385,88.38,88.38,52800000.0
2009-12-09 07:19:00,88.375,88.38,88.36,88.36,214200000.0
2009-12-09 07:20:00,88.355,88.37,88.355,88.37,36000000.0
2009-12-09 07:21:00,88.37,88.385,88.37,88.38,219600001.0
2009-12-09 07:22:00,88.38,88.385,88.375,88.385,412800004.0
2009-12-09 07:23:00,88.385,88.385,88.385,88.385,20600000.0
2009-12-09 07:24:00,88.38,88.385,88.365,88.375,331599999.0
2009-12-09 07:25:00,88.375,88.38,88.375,88.38,68600000.0
2009-12-09 07:26:00,88.38,88.39,88.38,88.38,266299998.0
2009-12-09 07:27:00,88.38,88.38,88.37,88.37,324700002.0
2009-12-09 07:28:00,88.37,88.37,88.345,88.355,214700000.0
2009-12-09 07:29:00,88.355,88.37,88.355,88.37,149200000.0
2009-12-09 07:30:00,88.37,88.37,88.36,88.36,192700000.0
2009-12-09 07:31:00,88.36,88.37,88.36,88.37,121600000.0
2009-12-09 07:32:00,88.37,88.37,88.365,88.365,78900000.0
2009-12-09 07:33:00,88.365,88.365,88.365,88.365,99300000.0
2009-12-09 07:34:00,88.365,88.37,88.36,88.36,81900000.0
2009-12-09 07:35:00,88.365,88.365,88.335,88.345,675200012.0
2009-12-09 07:36:00,88.345,88.35,88.34,88.345,674500001.0
2009-12-09 07:37:00,88.345,88.345,88.34,88.34,437800000.0
2009-12-09 07:38:00,88.345,88.355,88.345,88.35,229400000.0
2009-12-09 07:39:00,88.35,88.35,88.345,88.35,141200000.0
2009-12-09 07:40:00,88.35,88.35,88.345,88.35,41200001.0
2009-12-09 07:41:00,88.35,88.35,88.35,88.35,103400001.0
2009-12-09 07:42:00,88.35,88.36,88.34,88.36,111300002.0
2009-12-09 07:43:00,88.36,88.385,88.36,88.385,323500000.0
2009-12-09 07:44:00,88.385,88.395,88.385,88.395,96200000.0
2009-12-09 07:45:00,88.395,88.4,88.39,88.39,107900000.0
2009-12-09 07:46:00,88.385,88.385,88.355,88.355,400700000.0
2009-12-09 07:47:00,88.355,88.355,88.34,88.35,296500000.0
2009-12-09 07:48:00,88.345,88.36,88.345,88.35,171400000.0
2009-12-09 07:49:00,88.35,88.355,88.345,88.35,139100001.0
2009-12-09 07:50:00,88.35,88.35,88.34,88.345,157100000.0
2009-12-09 07:51:00,88.345,88.35,88.335,88.34,223900001.0
2009-12-09 07:52:00,88.335,88.345,88.335,88.345,122700000.0
2009-12-09 07:53:00,88.345,88.35,88.34,88.34,123700000.0
2009-12-09 07:54:00,88.34,88.35,88.34,88.35,138799999.0
2009-12-09 07:55:00,88.35,88.375,88.345,88.37,249900000.0
2009-12-09 07:56:00,88.37,88.375,88.36,88.36,191000001.0
2009-12-09 07:57:00,88.365,88.37,88.36,88.365,397400000.0
2009-12-09 07:58:00,88.365,88.365,88.36,88.36,55800000.0
2009-12-09 07:59:00,88.36,88.37,88.36,88.37,212400000.0
2009-12-09 08:00:00,88.37,88.37,88.33,88.33,450799998.0
2009-12-09 08:01:00,88.33,88.34,88.3,88.325,635800001.0
2009-12-09 08:02:00,88.325,88.335,88.325,88.335,206100000.0
2009-12-09 08:03:00,88.335,88.335,88.32,88.33,271500000.0
2009-12-09 08:04:00,88.33,88.335,88.325,88.33,120700000.0
2009-12-09 08:05:00,88.33,88.345,88.33,88.335,281600000.0
2009-12-09 08:06:00,88.335,88.345,88.33,88.34,253300000.0
2009-12-09 08:07:00,88.335,88.35,88.335,88.34,325700000.0
2009-12-09 08:08:00,88.34,88.34,88.325,88.34,320000000.0
2009-12-09 08:09:00,88.34,88.35,88.33,88.345,347500000.0
2009-12-09 08:10:00,88.345,88.375,88.345,88.37,289100001.0
2009-12-09 08:11:00,88.37,88.37,88.35,88.355,179700002.0
2009-12-09 08:12:00,88.355,88.38,88.35,88.38,171500000.0
2009-12-09 08:13:00,88.38,88.39,88.375,88.38,341200000.0
2009-12-09 08:14:00,88.38,88.42,88.38,88.41,546200000.0
2009-12-09 08:15:00,88.41,88.415,88.395,88.4,968400001.0
2009-12-09 08:16:00,88.4,88.4,88.385,88.395,364100000.0
2009-12-09 08:17:00,88.39,88.4,88.385,88.385,358099996.0
2009-12-09 08:18:00,88.385,88.39,88.385,88.39,191299998.0
2009-12-09 08:19:00,88.39,88.395,88.375,88.385,522800001.0
2009-12-09 08:20:00,88.385,88.395,88.375,88.375,438899998.0
2009-12-09 08:21:00,88.375,88.38,88.36,88.365,288900000.0
2009-12-09 08:22:00,88.365,88.37,88.335,88.34,584400001.0
2009-12-09 08:23:00,88.34,88.345,88.33,88.33,281800000.0
2009-12-09 08:24:00,88.33,88.35,88.33,88.345,224700000.0
2009-12-09 08:25:00,88.345,88.345,88.34,88.34,234300000.0
2009-12-09 08:26:00,88.34,88.34,88.34,88.34,199000000.0
2009-12-09 08:27:00,88.34,88.34,88.32,88.325,700100005.0
2009-12-09 08:28:00,88.325,88.325,88.29,88.295,509500002.0
2009-12-09 08:29:00,88.295,88.305,88.275,88.295,556900000.0
2009-12-09 08:30:00,88.295,88.295,88.265,88.28,526400000.0
2009-12-09 08:31:00,88.28,88.28,88.225,88.26,716000001.0
2009-12-09 08:32:00,88.26,88.31,88.26,88.31,276700000.0
2009-12-09 08:33:00,88.31,88.31,88.245,88.25,524199999.0
2009-12-09 08:34:00,88.25,88.29,88.25,88.29,297900000.0
2009-12-09 08:35:00,88.295,88.3,88.285,88.285,249800000.0
2009-12-09 08:36:00,88.285,88.31,88.285,88.305,343800000.0
2009-12-09 08:37:00,88.305,88.31,88.29,88.29,408500000.0
2009-12-09 08:38:00,88.285,88.29,88.265,88.265,742300000.0
2009-12-09 08:39:00,88.265,88.265,88.235,88.25,391900000.0
2009-12-09 08:40:00,88.245,88.245,88.18,88.185,573800000.0
2009-12-09 08:41:00,88.185,88.23,88.185,88.225,279300000.0
2009-12-09 08:42:00,88.225,88.24,88.22,88.24,342800000.0
2009-12-09 08:43:00,88.24,88.24,88.22,88.22,181900000.0
2009-12-09 08:44:00,88.22,88.26,88.205,88.23,441900000.0
2009-12-09 08:45:00,88.235,88.235,88.21,88.21,393600000.0
2009-12-09 08:46:00,88.215,88.24,88.21,88.22,526000000.0
2009-12-09 08:47:00,88.22,88.24,88.22,88.24,316200000.0
2009-12-09 08:48:00,88.235,88.235,88.215,88.22,421800000.0
2009-12-09 08:49:00,88.22,88.22,88.205,88.205,331400001.0
2009-12-09 08:50:00,88.205,88.21,88.19,88.2,377600000.0
2009-12-09 08:51:00,88.2,88.23,88.19,88.225,607600000.0
2009-12-09 08:52:00,88.225,88.23,88.2,88.21,540500000.0
2009-12-09 08:53:00,88.205,88.205,88.175,88.2,533800000.0
2009-12-09 08:54:00,88.2,88.21,88.195,88.195,416400000.0
2009-12-09 08:55:00,88.195,88.205,88.185,88.19,319099999.0
2009-12-09 08:56:00,88.19,88.235,88.19,88.235,282100000.0
2009-12-09 08:57:00,88.235,88.25,88.225,88.225,447600000.0
2009-12-09 08:58:00,88.225,88.225,88.205,88.22,826700000.0
2009-12-09 08:59:00,88.215,88.22,88.165,88.17,932899997.0
2009-12-09 09:00:00,88.17,88.19,88.17,88.18,477099999.0
2009-12-09 09:01:00,88.18,88.19,88.17,88.18,785599999.0
2009-12-09 09:02:00,88.18,88.19,88.095,88.1,1031700001.0
2009-12-09 09:03:00,88.1,88.105,88.085,88.09,686000002.0
2009-12-09 09:04:00,88.09,88.1,88.015,88.025,1024199998.0
2009-12-09 09:05:00,88.03,88.09,88.015,88.075,773600001.0
2009-12-09 09:06:00,88.075,88.08,88.05,88.07,684600001.0
2009-12-09 09:07:00,88.07,88.075,88.045,88.045,674800001.0
2009-12-09 09:08:00,88.045,88.055,88.03,88.04,498300000.0
2009-12-09 09:09:00,88.04,88.05,88.04,88.05,254499999.0
2009-12-09 09:10:00,88.05,88.065,88.03,88.03,417199999.0
2009-12-09 09:11:00,88.03,88.035,87.94,87.96,1101300000.0
2009-12-09 09:12:00,87.955,87.97,87.87,87.91,929500002.0
2009-12-09 09:13:00,87.91,87.96,87.9,87.945,899700001.0
2009-12-09 09:14:00,87.94,87.95,87.89,87.89,789399999.0
2009-12-09 09:15:00,87.89,87.89,87.83,87.88,798999998.0
2009-12-09 09:16:00,87.875,87.88,87.795,87.8,678399999.0
2009-12-09 09:17:00,87.8,87.855,87.785,87.855,891500001.0
2009-12-09 09:18:00,87.855,87.88,87.85,87.87,894099994.0
2009-12-09 09:19:00,87.875,87.89,87.87,87.88,631299999.0
2009-12-09 09:20:00,87.88,87.885,87.86,87.86,858499993.0
2009-12-09 09:21:00,87.86,87.86,87.81,87.81,826700000.0
2009-12-09 09:22:00,87.825,87.85,87.79,87.84,693299999.0
2009-12-09 09:23:00,87.84,87.86,87.81,87.855,454900000.0
2009-12-09 09:24:00,87.855,87.855,87.83,87.845,537300002.0
2009-12-09 09:25:00,87.84,87.89,87.84,87.875,1214800002.0
2009-12-09 09:26:00,87.875,87.89,87.86,87.89,723299997.0
2009-12-09 09:27:00,87.89,87.91,87.885,87.885,960999994.0
2009-12-09 09:28:00,87.89,87.89,87.87,87.89,430599999.0
2009-12-09 09:29:00,87.885,87.91,87.885,87.9,602300000.0
2009-12-09 09:30:00,87.9,87.925,87.9,87.91,884400001.0
2009-12-09 09:31:00,87.915,87.92,87.9,87.91,826399998.0
2009-12-09 09:32:00,87.91,87.945,87.91,87.945,667100000.0
2009-12-09 09:33:00,87.94,87.94,87.86,87.895,1012600000.0
2009-12-09 09:34:00,87.895,87.9,87.87,87.885,510900000.0
2009-12-09 09:35:00,87.89,87.89,87.875,87.88,196100000.0
2009-12-09 09:36:00,87.88,87.905,87.865,87.865,520100001.0
2009-12-09 09:37:00,87.87,87.895,87.84,87.845,1041700007.0
2009-12-09 09:38:00,87.845,87.855,87.825,87.85,974700002.0
2009-12-09 09:39:00,87.845,87.855,87.81,87.815,506099999.0
2009-12-09 09:40:00,87.815,87.845,87.815,87.845,888500001.0
2009-12-09 09:41:00,87.845,87.86,87.84,87.845,506600000.0
2009-12-09 09:42:00,87.845,87.86,87.84,87.845,717199993.0
2009-12-09 09:43:00,87.845,87.855,87.845,87.855,461700000.0
2009-12-09 09:44:00,87.855,87.87,87.85,87.87,407600000.0
2009-12-09 09:45:00,87.875,87.895,87.875,87.895,914399997.0
2009-12-09 09:46:00,87.895,87.9,87.88,87.88,782900000.0
2009-12-09 09:47:00,87.885,87.895,87.88,87.885,882400005.0
2009-12-09 09:48:00,87.885,87.885,87.86,87.87,674800001.0
2009-12-09 09:49:00,87.875,87.885,87.87,87.88,466099999.0
2009-12-09 09:50:00,87.88,87.88,87.865,87.87,508699996.0
2009-12-09 09:51:00,87.87,87.885,87.865,87.88,616700003.0
2009-12-09 09:52:00,87.885,87.89,87.855,87.865,675100001.0
2009-12-09 09:53:00,87.865,87.87,87.86,87.87,489300002.0
2009-12-09 09:54:00,87.87,87.87,87.85,87.855,321700005.0
2009-12-09 09:55:00,87.855,87.87,87.855,87.855,565100004.0
2009-12-09 09:56:00,87.86,87.875,87.835,87.84,848600003.0
2009-12-09 09:57:00,87.84,87.855,87.84,87.845,653800003.0
2009-12-09 09:58:00,87.845,87.87,87.845,87.87,380299997.0
2009-12-09 09:59:00,87.87,87.9,87.87,87.9,377699999.0
2009-12-09 10:00:00,87.9,87.91,87.84,87.845,678499999.0
2009-12-09 10:01:00,87.845,87.875,87.815,87.845,843000001.0
2009-12-09 10:02:00,87.845,87.88,87.825,87.88,1328700005.0
2009-12-09 10:03:00,87.88,87.895,87.88,87.88,594700005.0
2009-12-09 10:04:00,87.88,87.895,87.88,87.895,1103800006.0
2009-12-09 10:05:00,87.89,87.95,87.89,87.95,1360400012.0
2009-12-09 10:06:00,87.95,87.97,87.95,87.95,989100004.0
2009-12-09 10:07:00,87.95,87.96,87.915,87.925,1069900004.0
2009-12-09 10:08:00,87.93,87.94,87.905,87.91,964200000.0
2009-12-09 10:09:00,87.91,87.91,87.875,87.88,691900005.0
2009-12-09 10:10:00,87.885,87.89,87.88,87.89,1343700012.0
2009-12-09 10:11:00,87.89,87.9,87.89,87.89,411100000.0
2009-12-09 10:12:00,87.89,87.89,87.875,87.875,891000009.0
2009-12-09 10:13:00,87.875,87.875,87.86,87.86,1006299992.0
2009-12-09 10:14:00,87.86,87.86,87.83,87.845,802600002.0
2009-12-09 10:15:00,87.84,87.88,87.84,87.855,1318100002.0
2009-12-09 10:16:00,87.85,87.855,87.83,87.84,845400003.0
2009-12-09 10:17:00,87.84,87.865,87.84,87.86,531499998.0
2009-12-09 10:18:00,87.86,87.87,87.85,87.85,772300002.0
2009-12-09 10:19:00,87.85,87.86,87.85,87.855,569900008.0
2009-12-09 10:20:00,87.855,87.855,87.83,87.84,370800001.0
2009-12-09 10:21:00,87.845,87.855,87.82,87.82,633999999.0
2009-12-09 10:22:00,87.81,87.825,87.68,87.68,1648800003.0
2009-12-09 10:23:00,87.68,87.73,87.655,87.66,1447500004.0
2009-12-09 10:24:00,87.66,87.705,87.655,87.68,1606500010.0
2009-12-09 10:25:00,87.68,87.7,87.675,87.69,1381000003.0
2009-12-09 10:26:00,87.69,87.71,87.685,87.695,788299999.0
2009-12-09 10:27:00,87.695,87.695,87.67,87.68,1206999997.0
2009-12-09 10:28:00,87.68,87.68,87.66,87.66,710900005.0
2009-12-09 10:29:00,87.665,87.67,87.635,87.66,792099997.0
2009-12-09 10:30:00,87.66,87.665,87.57,87.575,1557200007.0
2009-12-09 10:31:00,87.58,87.585,87.55,87.58,1098700005.0
2009-12-09 10:32:00,87.58,87.615,87.58,87.615,1028500000.0
2009-12-09 10:33:00,87.615,87.625,87.59,87.615,910599996.0
2009-12-09 10:34:00,87.615,87.62,87.595,87.605,663799998.0
2009-12-09 10:35:00,87.6,87.625,87.6,87.625,545300001.0
2009-12-09 10:36:00,87.625,87.63,87.565,87.57,1212099996.0
2009-12-09 10:37:00,87.57,87.58,87.56,87.575,871400000.0
2009-12-09 10:38:00,87.575,87.595,87.52,87.52,1517499997.0
2009-12-09 10:39:00,87.515,87.56,87.47,87.56,1280199995.0
2009-12-09 10:40:00,87.56,87.565,87.54,87.55,1061200005.0
2009-12-09 10:41:00,87.55,87.55,87.51,87.54,1372200000.0
2009-12-09 10:42:00,87.545,87.55,87.54,87.545,1260600011.0
2009-12-09 10:43:00,87.545,87.595,87.545,87.585,1004200000.0
2009-12-09 10:44:00,87.59,87.6,87.585,87.6,987799999.0
2009-12-09 10:45:00,87.6,87.6,87.56,87.565,1093100002.0
2009-12-09 10:46:00,87.565,87.57,87.55,87.57,1050600006.0
2009-12-09 10:47:00,87.57,87.61,87.56,87.6,1286099997.0
2009-12-09 10:48:00,87.6,87.605,87.575,87.59,598000002.0
2009-12-09 10:49:00,87.59,87.59,87.535,87.555,1163199999.0
2009-12-09 10:50:00,87.555,87.555,87.545,87.555,321500001.0
2009-12-09 10:51:00,87.555,87.555,87.44,87.44,601800003.0
2009-12-09 10:52:00,87.435,87.47,87.41,87.455,1120699998.0
2009-12-09 10:53:00,87.455,87.465,87.435,87.44,1308300000.0
2009-12-09 10:54:00,87.44,87.44,87.365,87.37,1217300000.0
2009-12-09 10:55:00,87.37,87.45,87.36,87.445,1168700004.0
2009-12-09 10:56:00,87.445,87.46,87.425,87.445,998600001.0
2009-12-09 10:57:00,87.445,87.51,87.435,87.5,692000006.0
2009-12-09 10:58:00,87.5,87.55,87.495,87.5,1035000006.0
2009-12-09 10:59:00,87.495,87.52,87.485,87.52,820499998.0
2009-12-09 11:00:00,87.52,87.56,87.515,87.54,1482999994.0
2009-12-09 11:01:00,87.54,87.55,87.52,87.52,682700001.0
2009-12-09 11:02:00,87.53,87.57,87.52,87.57,873600002.0
2009-12-09 11:03:00,87.57,87.58,87.55,87.57,1071499997.0
2009-12-09 11:04:00,87.565,87.58,87.56,87.57,942300002.0
2009-12-09 11:05:00,87.575,87.585,87.56,87.58,710100003.0
2009-12-09 11:06:00,87.58,87.58,87.55,87.56,642700001.0
2009-12-09 11:07:00,87.56,87.58,87.55,87.575,716100000.0
2009-12-09 11:08:00,87.58,87.63,87.575,87.63,837100002.0
2009-12-09 11:09:00,87.63,87.63,87.605,87.615,1058499998.0
2009-12-09 11:10:00,87.615,87.66,87.615,87.65,1448300000.0
2009-12-09 11:11:00,87.65,87.69,87.65,87.685,1693200000.0
2009-12-09 11:12:00,87.685,87.7,87.65,87.675,776500004.0
2009-12-09 11:13:00,87.675,87.675,87.65,87.665,680800003.0
2009-12-09 11:14:00,87.665,87.685,87.66,87.68,517400007.0
2009-12-09 11:15:00,87.685,87.69,87.61,87.61,612499997.0
2009-12-09 11:16:00,87.615,87.64,87.615,87.635,1047400001.0
2009-12-09 11:17:00,87.635,87.64,87.62,87.635,896700004.0
2009-12-09 11:18:00,87.635,87.665,87.635,87.66,801200002.0
2009-12-09 11:19:00,87.66,87.685,87.66,87.685,582200001.0
2009-12-09 11:20:00,87.685,87.735,87.68,87.735,957099996.0
2009-12-09 11:21:00,87.735,87.81,87.735,87.79,815599999.0
2009-12-09 11:22:00,87.795,87.8,87.71,87.715,1085799992.0
2009-12-09 11:23:00,87.715,87.725,87.695,87.71,951999999.0
2009-12-09 11:24:00,87.705,87.74,87.705,87.72,939299991.0
2009-12-09 11:25:00,87.72,87.72,87.715,87.715,604200000.0
2009-12-09 11:26:00,87.715,87.72,87.675,87.675,737500000.0
2009-12-09 11:27:00,87.68,87.68,87.645,87.645,906699999.0
2009-12-09 11:28:00,87.645,87.645,87.635,87.635,571599993.0
2009-12-09 11:29:00,87.63,87.635,87.605,87.635,1198100001.0
2009-12-09 11:30:00,87.635,87.635,87.63,87.635,615400002.0
2009-12-09 11:31:00,87.635,87.685,87.635,87.685,1048699986.0
2009-12-09 11:32:00,87.69,87.7,87.64,87.645,938000006.0
2009-12-09 11:33:00,87.645,87.645,87.625,87.625,544700001.0
2009-12-09 11:34:00,87.625,87.625,87.615,87.62,550499989.0
2009-12-09 11:35:00,87.62,87.665,87.62,87.66,1165999996.0
2009-12-09 11:36:00,87.66,87.685,87.66,87.675,994299999.0
2009-12-09 11:37:00,87.675,87.68,87.64,87.675,1051200003.0
2009-12-09 11:38:00,87.675,87.72,87.675,87.715,1138400003.0
2009-12-09 11:39:00,87.715,87.715,87.69,87.69,908900007.0
2009-12-09 11:40:00,87.695,87.695,87.68,87.69,534500005.0
2009-12-09 11:41:00,87.685,87.69,87.655,87.66,557400000.0
2009-12-09 11:42:00,87.66,87.67,87.655,87.655,440199999.0
2009-12-09 11:43:00,87.655,87.665,87.655,87.66,272000000.0
2009-12-09 11:44:00,87.66,87.665,87.65,87.655,616800001.0
2009-12-09 11:45:00,87.655,87.665,87.645,87.645,675200001.0
2009-12-09 11:46:00,87.645,87.65,87.64,87.64,512000000.0
2009-12-09 11:47:00,87.64,87.65,87.635,87.645,767399999.0
2009-12-09 11:48:00,87.645,87.66,87.64,87.645,863299999.0
2009-12-09 11:49:00,87.65,87.65,87.645,87.645,650200000.0
2009-12-09 11:50:00,87.645,87.68,87.645,87.675,884200000.0
2009-12-09 11:51:00,87.675,87.68,87.665,87.67,461300002.0
2009-12-09 11:52:00,87.67,87.67,87.655,87.655,681699998.0
2009-12-09 11:53:00,87.655,87.665,87.65,87.655,1077599999.0
2009-12-09 11:54:00,87.66,87.68,87.655,87.675,806100001.0
2009-12-09 11:55:00,87.675,87.68,87.655,87.655,780500001.0
2009-12-09 11:56:00,87.66,87.68,87.655,87.67,786100001.0
2009-12-09 11:57:00,87.67,87.675,87.665,87.67,762899998.0
2009-12-09 11:58:00,87.67,87.68,87.67,87.675,969399998.0
2009-12-09 11:59:00,87.675,87.69,87.675,87.685,816699999.0
2009-12-09 12:00:00,87.685,87.73,87.685,87.73,832500000.0
2009-12-09 12:01:00,87.73,87.73,87.7,87.705,641899999.0
2009-12-09 12:02:00,87.705,87.705,87.7,87.705,313400000.0
2009-12-09 12:03:00,87.705,87.71,87.67,87.67,749399997.0
2009-12-09 12:04:00,87.67,87.67,87.645,87.645,797200001.0
2009-12-09 12:05:00,87.645,87.645,87.635,87.64,442999998.0
2009-12-09 12:06:00,87.64,87.645,87.63,87.64,561500002.0
2009-12-09 12:07:00,87.64,87.65,87.61,87.62,731700000.0
2009-12-09 12:08:00,87.62,87.62,87.59,87.59,698500001.0
2009-12-09 12:09:00,87.59,87.595,87.57,87.585,1123900002.0
2009-12-09 12:10:00,87.585,87.6,87.58,87.595,887000003.0
2009-12-09 12:11:00,87.595,87.62,87.59,87.615,663299998.0
2009-12-09 12:12:00,87.615,87.68,87.605,87.66,1326499995.0
2009-12-09 12:13:00,87.665,87.67,87.655,87.655,875700008.0
2009-12-09 12:14:00,87.655,87.655,87.61,87.61,761400000.0
2009-12-09 12:15:00,87.61,87.625,87.605,87.62,552700000.0
2009-12-09 12:16:00,87.62,87.62,87.6,87.6,908700006.0
2009-12-09 12:17:00,87.6,87.615,87.585,87.585,743999995.0
2009-12-09 12:18:00,87.585,87.63,87.585,87.63,819100008.0
2009-12-09 12:19:00,87.635,87.645,87.625,87.64,598800001.0
2009-12-09 12:20:00,87.64,87.675,87.64,87.675,786600004.0
2009-12-09 12:21:00,87.675,87.705,87.65,87.705,1053500004.0
2009-12-09 12:22:00,87.705,87.74,87.68,87.725,1094099998.0
2009-12-09 12:23:00,87.725,87.77,87.725,87.77,1297000005.0
2009-12-09 12:24:00,87.77,87.875,87.76,87.87,1229200000.0
2009-12-09 12:25:00,87.87,87.89,87.83,87.83,1105999999.0
2009-12-09 12:26:00,87.83,87.83,87.82,87.825,678599986.0
2009-12-09 12:27:00,87.825,87.83,87.82,87.82,263599998.0
2009-12-09 12:28:00,87.825,87.825,87.815,87.815,737499993.0
2009-12-09 12:29:00,87.815,87.83,87.81,87.83,539700001.0
2009-12-09 12:30:00,87.83,87.92,87.83,87.92,837900002.0
2009-12-09 12:31:00,87.92,87.94,87.915,87.935,1279200005.0
2009-12-09 12:32:00,87.93,87.955,87.93,87.93,1133400006.0
2009-12-09 12:33:00,87.93,87.96,87.93,87.955,612999998.0
2009-12-09 12:34:00,87.955,88.015,87.95,87.995,430900002.0
2009-12-09 12:35:00,87.995,88.0,87.97,87.99,416400001.0
2009-12-09 12:36:00,88.0,88.02,87.995,88.015,343099998.0
2009-12-09 12:37:00,88.01,88.09,88.005,88.08,1532500001.0
2009-12-09 12:38:00,88.085,88.085,88.03,88.04,1599099997.0
2009-12-09 12:39:00,88.035,88.04,88.0,88.0,237000000.0
2009-12-09 12:40:00,88.0,88.01,87.97,88.005,1062600015.0
2009-12-09 12:41:00,88.0,88.02,88.0,88.0,447600000.0
2009-12-09 12:42:00,88.005,88.04,87.995,88.025,605300000.0
2009-12-09 12:43:00,88.025,88.035,88.01,88.01,691300000.0
2009-12-09 12:44:00,88.01,88.025,88.01,88.01,306599999.0
2009-12-09 12:45:00,88.015,88.02,88.0,88.005,353400000.0
2009-12-09 12:46:00,88.0,88.005,87.94,87.96,530600000.0
2009-12-09 12:47:00,87.96,87.96,87.94,87.94,659100000.0
2009-12-09 12:48:00,87.94,87.945,87.92,87.92,349400000.0
2009-12-09 12:49:00,87.92,87.92,87.91,87.915,424900001.0
2009-12-09 12:50:00,87.915,87.93,87.915,87.93,618699999.0
2009-12-09 12:51:00,87.935,87.975,87.93,87.97,495700000.0
2009-12-09 12:52:00,87.97,87.99,87.965,87.99,532800002.0
2009-12-09 12:53:00,88.0,88.0,87.985,87.99,258600000.0
2009-12-09 12:54:00,87.99,87.99,87.97,87.97,311400000.0
2009-12-09 12:55:00,87.97,87.98,87.97,87.97,280000000.0
2009-12-09 12:56:00,87.97,87.97,87.96,87.965,342199995.0
2009-12-09 12:57:00,87.96,87.965,87.96,87.96,503699997.0
2009-12-09 12:58:00,87.96,87.97,87.96,87.965,150700000.0
2009-12-09 12:59:00,87.96,87.97,87.955,87.955,184600000.0
2009-12-09 13:00:00,87.955,87.96,87.955,87.96,410300000.0
2009-12-09 13:01:00,87.96,87.965,87.945,87.95,365700001.0
2009-12-09 13:02:00,87.945,87.95,87.945,87.95,143200000.0
2009-12-09 13:03:00,87.955,87.96,87.95,87.95,330800000.0
2009-12-09 13:04:00,87.95,87.95,87.94,87.94,514099999.0
2009-12-09 13:05:00,87.94,87.95,87.94,87.95,248300000.0
2009-12-09 13:06:00,87.95,87.95,87.935,87.95,273800001.0
2009-12-09 13:07:00,87.95,87.95,87.93,87.935,558499997.0
2009-12-09 13:08:00,87.935,87.935,87.915,87.92,877900002.0
2009-12-09 13:09:00,87.92,87.93,87.915,87.92,292899997.0
2009-12-09 13:10:00,87.925,87.925,87.91,87.91,351499992.0
2009-12-09 13:11:00,87.915,87.92,87.91,87.91,354200000.0
2009-12-09 13:12:00,87.91,87.91,87.88,87.885,577300000.0
2009-12-09 13:13:00,87.885,87.885,87.88,87.88,120500001.0
2009-12-09 13:14:00,87.88,87.89,87.88,87.88,417500000.0
2009-12-09 13:15:00,87.88,87.89,87.88,87.885,499900002.0
2009-12-09 13:16:00,87.885,87.91,87.885,87.91,643600001.0
2009-12-09 13:17:00,87.91,87.91,87.9,87.905,492199998.0
2009-12-09 13:18:00,87.9,87.93,87.9,87.91,768499992.0
2009-12-09 13:19:00,87.91,87.95,87.91,87.94,520499997.0
2009-12-09 13:20:00,87.94,87.94,87.93,87.94,309600000.0
2009-12-09 13:21:00,87.94,87.97,87.94,87.965,573800002.0
2009-12-09 13:22:00,87.965,87.97,87.96,87.96,516699999.0
2009-12-09 13:23:00,87.96,87.975,87.96,87.97,265799998.0
2009-12-09 13:24:00,87.97,87.99,87.97,87.985,302100002.0
2009-12-09 13:25:00,87.985,87.99,87.975,87.975,628100004.0
2009-12-09 13:26:00,87.98,87.98,87.975,87.975,741400008.0
2009-12-09 13:27:00,87.975,87.98,87.97,87.97,360099997.0
2009-12-09 13:28:00,87.97,87.975,87.965,87.975,175200000.0
2009-12-09 13:29:00,87.97,87.975,87.96,87.96,513100008.0
2009-12-09 13:30:00,87.96,87.96,87.955,87.955,288700002.0
2009-12-09 13:31:00,87.955,87.955,87.935,87.94,548999997.0
2009-12-09 13:32:00,87.94,87.95,87.94,87.945,280599998.0
2009-12-09 13:33:00,87.945,87.96,87.945,87.95,299000001.0
2009-12-09 13:34:00,87.95,87.96,87.94,87.955,414900002.0
2009-12-09 13:35:00,87.955,87.965,87.955,87.96,412400000.0
2009-12-09 13:36:00,87.965,87.965,87.955,87.96,363299998.0
2009-12-09 13:37:00,87.96,87.965,87.96,87.965,236399999.0
2009-12-09 13:38:00,87.965,87.97,87.965,87.965,135100000.0
2009-12-09 13:39:00,87.965,87.98,87.96,87.975,183799998.0
2009-12-09 13:40:00,87.975,88.01,87.97,88.0,530000002.0
2009-12-09 13:41:00,88.0,88.01,87.99,88.01,579099997.0
2009-12-09 13:42:00,88.005,88.02,88.005,88.02,798099998.0
2009-12-09 13:43:00,88.02,88.02,88.015,88.02,422200000.0
2009-12-09 13:44:00,88.02,88.02,88.02,88.02,155500001.0
2009-12-09 13:45:00,88.02,88.03,88.02,88.03,670599998.0
2009-12-09 13:46:00,88.025,88.05,88.025,88.04,389199998.0
2009-12-09 13:47:00,88.04,88.055,88.04,88.05,197000000.0
2009-12-09 13:48:00,88.05,88.06,88.05,88.055,214900000.0
2009-12-09 13:49:00,88.055,88.07,88.055,88.06,226600000.0
2009-12-09 13:50:00,88.06,88.06,88.06,88.06,106400000.0
2009-12-09 13:51:00,88.06,88.06,88.05,88.05,192400000.0
2009-12-09 13:52:00,88.05,88.05,88.015,88.015,720799997.0
2009-12-09 13:53:00,88.015,88.03,88.0,88.02,726900003.0
2009-12-09 13:54:00,88.025,88.05,88.025,88.045,254800000.0
2009-12-09 13:55:00,88.045,88.055,88.04,88.04,171400001.0
2009-12-09 13:56:00,88.035,88.04,88.035,88.04,83799999.0
2009-12-09 13:57:00,88.045,88.05,88.045,88.05,59200000.0
2009-12-09 13:58:00,88.05,88.05,88.045,88.045,229899999.0
2009-12-09 13:59:00,88.045,88.05,88.045,88.05,186000000.0
2009-12-09 14:00:00,88.05,88.06,88.04,88.04,335399999.0
2009-12-09 14:01:00,88.04,88.04,87.975,87.975,804599997.0
2009-12-09 14:02:00,87.975,87.98,87.96,87.96,453500000.0
2009-12-09 14:03:00,87.96,87.96,87.9,87.905,845600004.0
2009-12-09 14:04:00,87.905,87.935,87.905,87.93,644400003.0
2009-12-09 14:05:00,87.93,87.97,87.93,87.965,434499999.0
2009-12-09 14:06:00,87.965,87.985,87.96,87.985,479100000.0
2009-12-09 14:07:00,87.985,87.985,87.98,87.98,110400000.0
2009-12-09 14:08:00,87.98,87.98,87.975,87.98,107500000.0
2009-12-09 14:09:00,87.975,87.975,87.945,87.95,444800003.0
2009-12-09 14:10:00,87.955,87.97,87.95,87.97,143800000.0
2009-12-09 14:11:00,87.97,87.97,87.96,87.97,395400002.0
2009-12-09 14:12:00,87.97,87.975,87.96,87.97,374400001.0
2009-12-09 14:13:00,87.97,87.975,87.97,87.975,92600000.0
2009-12-09 14:14:00,87.975,87.98,87.975,87.975,154900000.0
2009-12-09 14:15:00,87.975,87.98,87.94,87.95,586400001.0
2009-12-09 14:16:00,87.955,87.96,87.95,87.955,355400000.0
2009-12-09 14:17:00,87.955,87.955,87.935,87.95,401000001.0
2009-12-09 14:18:00,87.95,87.96,87.945,87.955,484599994.0
2009-12-09 14:19:00,87.955,87.96,87.95,87.955,384400006.0
2009-12-09 14:20:00,87.955,87.955,87.905,87.905,655200006.0
2009-12-09 14:21:00,87.905,87.935,87.905,87.925,842600002.0
2009-12-09 14:22:00,87.925,87.925,87.92,87.92,139500000.0
2009-12-09 14:23:00,87.925,87.93,87.925,87.925,174400006.0
2009-12-09 14:24:00,87.925,87.955,87.925,87.955,330600006.0
2009-12-09 14:25:00,87.955,87.96,87.95,87.955,298499999.0
2009-12-09 14:26:00,87.955,87.955,87.915,87.915,481100000.0
2009-12-09 14:27:00,87.915,87.92,87.84,87.855,758300001.0
2009-12-09 14:28:00,87.855,87.855,87.845,87.85,618999999.0
2009-12-09 14:29:00,87.85,87.86,87.82,87.82,827799999.0
2009-12-09 14:30:00,87.82,87.82,87.72,87.725,1370499999.0
2009-12-09 14:31:00,87.725,87.795,87.7,87.785,668500000.0
2009-12-09 14:32:00,87.79,87.84,87.79,87.8,652100001.0
2009-12-09 14:33:00,87.8,87.82,87.795,87.81,204400000.0
2009-12-09 14:34:00,87.815,87.845,87.815,87.845,178100000.0
2009-12-09 14:35:00,87.84,87.85,87.8,87.8,186100000.0
2009-12-09 14:36:00,87.8,87.84,87.795,87.84,386700000.0
2009-12-09 14:37:00,87.84,87.84,87.835,87.84,64500000.0
2009-12-09 14:38:00,87.835,87.84,87.83,87.835,305600000.0
2009-12-09 14:39:00,87.835,87.85,87.835,87.85,95600000.0
2009-12-09 14:40:00,87.85,87.86,87.85,87.855,48500000.0
2009-12-09 14:41:00,87.855,87.9,87.855,87.895,241000000.0
2009-12-09 14:42:00,87.895,87.94,87.895,87.935,302100001.0
2009-12-09 14:43:00,87.935,87.95,87.935,87.945,635000001.0
2009-12-09 14:44:00,87.945,87.955,87.94,87.95,496000000.0
2009-12-09 14:45:00,87.95,87.97,87.945,87.965,307899997.0
2009-12-09 14:46:00,87.96,88.0,87.96,88.0,655599997.0
2009-12-09 14:47:00,88.0,88.05,87.995,88.04,568899997.0
2009-12-09 14:48:00,88.04,88.06,88.04,88.04,396899999.0
2009-12-09 14:49:00,88.045,88.045,87.95,87.955,1025999993.0
2009-12-09 14:50:00,87.955,87.99,87.92,87.985,441699998.0
2009-12-09 14:51:00,87.98,87.99,87.96,87.97,310799999.0
2009-12-09 14:52:00,87.975,87.99,87.97,87.985,170199999.0
2009-12-09 14:53:00,87.98,87.995,87.98,87.995,396499997.0
2009-12-09 14:54:00,87.99,88.005,87.99,88.005,433799999.0
2009-12-09 14:55:00,88.005,88.005,88.005,88.005,212300000.0
2009-12-09 14:56:00,88.005,88.01,87.985,87.985,262200001.0
2009-12-09 14:57:00,87.985,88.0,87.985,87.99,188500000.0
2009-12-09 14:58:00,87.99,87.99,87.985,87.99,210000000.0
2009-12-09 14:59:00,87.99,87.99,87.99,87.99,231200000.0
2009-12-09 15:00:00,87.99,88.01,87.985,88.005,888299998.0
2009-12-09 15:01:00,88.005,88.01,87.985,87.995,948100002.0
2009-12-09 15:02:00,87.995,88.02,87.995,88.015,651400010.0
2009-12-09 15:03:00,88.015,88.05,88.005,88.05,508599996.0
2009-12-09 15:04:00,88.05,88.08,88.02,88.03,722199999.0
2009-12-09 15:05:00,88.03,88.05,88.0,88.03,600100001.0
2009-12-09 15:06:00,88.03,88.03,88.005,88.01,523000000.0
2009-12-09 15:07:00,88.01,88.015,87.995,88.0,467099996.0
2009-12-09 15:08:00,87.995,88.01,87.995,88.01,606999999.0
2009-12-09 15:09:00,88.01,88.01,87.985,87.99,425200000.0
2009-12-09 15:10:00,87.99,87.995,87.97,87.97,391600000.0
2009-12-09 15:11:00,87.975,87.98,87.955,87.98,503899998.0
2009-12-09 15:12:00,87.975,87.99,87.97,87.98,1436800001.0
2009-12-09 15:13:00,87.98,87.985,87.945,87.95,826900002.0
2009-12-09 15:14:00,87.945,87.96,87.94,87.955,823599997.0
2009-12-09 15:15:00,87.95,87.96,87.95,87.955,108700001.0
2009-12-09 15:16:00,87.95,87.95,87.94,87.94,96700000.0
2009-12-09 15:17:00,87.94,87.94,87.905,87.92,511299998.0
2009-12-09 15:18:00,87.92,87.925,87.915,87.915,503699997.0
2009-12-09 15:19:00,87.915,87.99,87.91,87.985,642299998.0
2009-12-09 15:20:00,87.985,87.995,87.98,87.99,634300001.0
2009-12-09 15:21:00,87.99,88.0,87.98,87.99,508499999.0
2009-12-09 15:22:00,87.995,88.01,87.99,88.01,480600002.0
2009-12-09 15:23:00,88.01,88.01,87.99,87.99,579800000.0
2009-12-09 15:24:00,87.995,88.01,87.98,87.98,507000001.0
2009-12-09 15:25:00,87.985,87.99,87.975,87.99,489300001.0
2009-12-09 15:26:00,87.99,87.99,87.97,87.985,267000000.0
2009-12-09 15:27:00,87.985,87.99,87.985,87.985,180700000.0
2009-12-09 15:28:00,87.985,87.985,87.935,87.935,549300001.0
2009-12-09 15:29:00,87.93,87.93,87.915,87.925,299499999.0
2009-12-09 15:30:00,87.92,87.94,87.915,87.92,367699997.0
2009-12-09 15:31:00,87.92,87.92,87.915,87.915,106800000.0
2009-12-09 15:32:00,87.915,87.95,87.91,87.95,414500000.0
2009-12-09 15:33:00,87.95,87.96,87.95,87.955,217000001.0
2009-12-09 15:34:00,87.955,87.975,87.955,87.97,165700000.0
2009-12-09 15:35:00,87.97,87.97,87.94,87.94,575500003.0
2009-12-09 15:36:00,87.94,87.95,87.94,87.94,312599998.0
2009-12-09 15:37:00,87.94,87.96,87.94,87.94,362900000.0
2009-12-09 15:38:00,87.94,87.94,87.925,87.925,403299998.0
2009-12-09 15:39:00,87.925,87.97,87.92,87.96,447299999.0
2009-12-09 15:40:00,87.96,87.96,87.92,87.945,470499998.0
2009-12-09 15:41:00,87.945,87.96,87.94,87.95,450800000.0
2009-12-09 15:42:00,87.95,87.96,87.93,87.95,498200000.0
2009-12-09 15:43:00,87.95,87.95,87.915,87.93,568699997.0
2009-12-09 15:44:00,87.93,87.96,87.92,87.96,613400001.0
2009-12-09 15:45:00,87.96,87.96,87.935,87.95,530099999.0
2009-12-09 15:46:00,87.95,87.96,87.94,87.94,576600000.0
2009-12-09 15:47:00,87.935,87.945,87.925,87.94,350200002.0
2009-12-09 15:48:00,87.94,87.96,87.94,87.955,166100000.0
2009-12-09 15:49:00,87.955,87.96,87.94,87.945,520000002.0
2009-12-09 15:50:00,87.945,87.96,87.945,87.95,636200002.0
2009-12-09 15:51:00,87.95,87.95,87.945,87.95,173999999.0
2009-12-09 15:52:00,87.935,87.95,87.92,87.95,360599996.0
2009-12-09 15:53:00,87.95,87.96,87.945,87.955,477900002.0
2009-12-09 15:54:00,87.955,87.96,87.95,87.955,202299999.0
2009-12-09 15:55:00,87.955,87.965,87.95,87.965,186400000.0
2009-12-09 15:56:00,87.965,87.98,87.965,87.98,292299999.0
2009-12-09 15:57:00,87.98,88.05,87.975,88.045,562300002.0
2009-12-09 15:58:00,88.04,88.06,88.03,88.04,601600000.0
2009-12-09 15:59:00,88.04,88.06,88.04,88.055,912399998.0
2009-12-09 16:00:00,88.055,88.06,87.985,87.985,697900000.0
2009-12-09 16:01:00,87.99,88.01,87.98,87.985,539800000.0
2009-12-09 16:02:00,87.985,87.995,87.955,87.975,670800000.0
2009-12-09 16:03:00,87.98,88.0,87.98,87.995,580300001.0
2009-12-09 16:04:00,87.99,88.005,87.99,88.005,370800000.0
2009-12-09 16:05:00,88.01,88.025,88.01,88.015,424400000.0
2009-12-09 16:06:00,88.015,88.015,87.965,87.995,597999999.0
2009-12-09 16:07:00,87.995,88.0,87.955,87.96,569699998.0
2009-12-09 16:08:00,87.96,88.0,87.96,87.985,491400000.0
2009-12-09 16:09:00,87.985,87.99,87.94,87.975,581100001.0
2009-12-09 16:10:00,87.97,87.97,87.94,87.94,558899998.0
2009-12-09 16:11:00,87.94,87.95,87.925,87.94,484000000.0
2009-12-09 16:12:00,87.94,87.955,87.935,87.95,366500002.0
2009-12-09 16:13:00,87.95,87.95,87.92,87.92,316600001.0
2009-12-09 16:14:00,87.92,87.93,87.9,87.9,475000002.0
2009-12-09 16:15:00,87.9,87.9,87.83,87.835,1157400002.0
2009-12-09 16:16:00,87.835,87.87,87.83,87.87,550499999.0
2009-12-09 16:17:00,87.865,87.94,87.865,87.94,469900000.0
2009-12-09 16:18:00,87.94,87.96,87.94,87.94,937200001.0
2009-12-09 16:19:00,87.94,87.945,87.905,87.94,1021999996.0
2009-12-09 16:20:00,87.94,87.94,87.92,87.925,493699997.0
2009-12-09 16:21:00,87.925,87.94,87.92,87.94,690799998.0
2009-12-09 16:22:00,87.94,87.94,87.935,87.94,298500002.0
2009-12-09 16:23:00,87.94,87.95,87.905,87.915,515300000.0
2009-12-09 16:24:00,87.91,87.925,87.85,87.87,788600000.0
2009-12-09 16:25:00,87.87,87.9,87.85,87.86,817000001.0
2009-12-09 16:26:00,87.86,87.86,87.815,87.815,916800000.0
2009-12-09 16:27:00,87.82,87.82,87.745,87.79,950900002.0
2009-12-09 16:28:00,87.79,87.84,87.79,87.84,697200003.0
2009-12-09 16:29:00,87.84,87.86,87.835,87.85,437199998.0
2009-12-09 16:30:00,87.85,87.89,87.84,87.89,334600000.0
2009-12-09 16:31:00,87.885,87.9,87.885,87.89,480600001.0
2009-12-09 16:32:00,87.89,87.91,87.885,87.895,295899999.0
2009-12-09 16:33:00,87.89,87.9,87.865,87.875,1274999995.0
2009-12-09 16:34:00,87.875,87.88,87.845,87.85,614299998.0
2009-12-09 16:35:00,87.85,87.85,87.755,87.765,1013100001.0
2009-12-09 16:36:00,87.765,87.79,87.765,87.785,418000001.0
2009-12-09 16:37:00,87.785,87.82,87.78,87.82,348900000.0
2009-12-09 16:38:00,87.825,87.85,87.815,87.845,529000000.0
2009-12-09 16:39:00,87.845,87.86,87.82,87.82,488600001.0
2009-12-09 16:40:00,87.82,87.82,87.78,87.785,814600000.0
2009-12-09 16:41:00,87.785,87.84,87.785,87.81,845200001.0
2009-12-09 16:42:00,87.81,87.81,87.76,87.77,771199996.0
2009-12-09 16:43:00,87.77,87.805,87.77,87.79,889499993.0
2009-12-09 16:44:00,87.79,87.81,87.77,87.77,635500000.0
2009-12-09 16:45:00,87.77,87.78,87.75,87.76,1073699999.0
2009-12-09 16:46:00,87.76,87.765,87.74,87.75,863400003.0
2009-12-09 16:47:00,87.75,87.765,87.68,87.68,771300000.0
2009-12-09 16:48:00,87.68,87.73,87.67,87.725,712000001.0
2009-12-09 16:49:00,87.73,87.735,87.715,87.72,370300000.0
2009-12-09 16:50:00,87.72,87.73,87.715,87.72,462300000.0
2009-12-09 16:51:00,87.72,87.75,87.72,87.73,746299999.0
2009-12-09 16:52:00,87.73,87.77,87.725,87.765,726599999.0
2009-12-09 16:53:00,87.765,87.77,87.755,87.765,757500002.0
2009-12-09 16:54:00,87.765,87.81,87.765,87.81,1044400006.0
2009-12-09 16:55:00,87.81,87.815,87.795,87.795,823400003.0
2009-12-09 16:56:00,87.795,87.8,87.79,87.8,451600000.0
2009-12-09 16:57:00,87.8,87.81,87.79,87.795,1327700000.0
2009-12-09 16:58:00,87.795,87.805,87.77,87.785,1087300005.0
2009-12-09 16:59:00,87.785,87.83,87.785,87.825,490500000.0
2009-12-09 17:00:00,87.83,87.83,87.785,87.83,493500001.0
2009-12-09 17:01:00,87.835,87.89,87.835,87.885,436800001.0
2009-12-09 17:02:00,87.885,87.92,87.88,87.905,573000000.0
2009-12-09 17:03:00,87.91,87.91,87.85,87.86,544900001.0
2009-12-09 17:04:00,87.86,87.87,87.835,87.85,770200000.0
2009-12-09 17:05:00,87.85,87.85,87.8,87.81,505000000.0
2009-12-09 17:06:00,87.815,87.855,87.81,87.845,629900001.0
2009-12-09 17:07:00,87.845,87.86,87.825,87.85,362200000.0
2009-12-09 17:08:00,87.855,87.855,87.84,87.85,649500000.0
2009-12-09 17:09:00,87.85,87.86,87.84,87.86,404500000.0
2009-12-09 17:10:00,87.86,87.86,87.84,87.845,495400001.0
2009-12-09 17:11:00,87.845,87.845,87.82,87.84,281700000.0
2009-12-09 17:12:00,87.835,87.85,87.835,87.835,316899998.0
2009-12-09 17:13:00,87.835,87.845,87.835,87.84,199600000.0
2009-12-09 17:14:00,87.84,87.845,87.83,87.83,257300000.0
2009-12-09 17:15:00,87.83,87.845,87.825,87.835,462999995.0
2009-12-09 17:16:00,87.835,87.845,87.825,87.835,335100000.0
2009-12-09 17:17:00,87.83,87.835,87.82,87.82,322499999.0
2009-12-09 17:18:00,87.82,87.83,87.815,87.825,287200000.0
2009-12-09 17:19:00,87.825,87.83,87.79,87.79,429899998.0
2009-12-09 17:20:00,87.785,87.8,87.78,87.78,524500004.0
2009-12-09 17:21:00,87.78,87.78,87.77,87.775,902199997.0
2009-12-09 17:22:00,87.775,87.78,87.765,87.765,315699999.0
2009-12-09 17:23:00,87.765,87.78,87.76,87.765,402500000.0
2009-12-09 17:24:00,87.765,87.78,87.75,87.775,600999994.0
2009-12-09 17:25:00,87.775,87.79,87.775,87.78,395500001.0
2009-12-09 17:26:00,87.78,87.78,87.76,87.78,387000000.0
2009-12-09 17:27:00,87.78,87.785,87.78,87.785,107800000.0
2009-12-09 17:28:00,87.79,87.82,87.79,87.81,518100004.0
2009-12-09 17:29:00,87.81,87.81,87.795,87.8,405599998.0
2009-12-09 17:30:00,87.805,87.81,87.77,87.78,952299998.0
2009-12-09 17:31:00,87.785,87.82,87.78,87.79,567500000.0
2009-12-09 17:32:00,87.79,87.83,87.79,87.81,1210500007.0
2009-12-09 17:33:00,87.81,87.82,87.8,87.815,838299999.0
2009-12-09 17:34:00,87.815,87.815,87.8,87.81,534099998.0
2009-12-09 17:35:00,87.81,87.81,87.775,87.79,359799997.0
2009-12-09 17:36:00,87.79,87.8,87.78,87.79,226600000.0
2009-12-09 17:37:00,87.79,87.82,87.785,87.82,168600000.0
2009-12-09 17:38:00,87.82,87.855,87.82,87.835,454599999.0
2009-12-09 17:39:00,87.84,87.845,87.82,87.83,925500001.0
2009-12-09 17:40:00,87.83,87.86,87.83,87.86,418500000.0
2009-12-09 17:41:00,87.855,87.87,87.84,87.865,681499996.0
2009-12-09 17:42:00,87.865,87.89,87.85,87.89,706399998.0
2009-12-09 17:43:00,87.89,87.89,87.88,87.89,283900001.0
2009-12-09 17:44:00,87.89,87.92,87.88,87.915,481299999.0
2009-12-09 17:45:00,87.915,87.97,87.915,87.96,634300001.0
2009-12-09 17:46:00,87.955,87.96,87.865,87.875,893899996.0
2009-12-09 17:47:00,87.875,87.895,87.875,87.885,851100002.0
2009-12-09 17:48:00,87.89,87.895,87.87,87.875,492400000.0
2009-12-09 17:49:00,87.875,87.88,87.85,87.875,845399998.0
2009-12-09 17:50:00,87.875,87.88,87.87,87.875,329700000.0
2009-12-09 17:51:00,87.875,87.88,87.85,87.85,576399999.0
2009-12-09 17:52:00,87.85,87.86,87.85,87.855,506200000.0
2009-12-09 17:53:00,87.855,87.885,87.855,87.88,641800000.0
2009-12-09 17:54:00,87.885,87.89,87.88,87.885,464699997.0
2009-12-09 17:55:00,87.885,87.89,87.86,87.87,825599994.0
2009-12-09 17:56:00,87.87,87.89,87.85,87.87,565599997.0
2009-12-09 17:57:00,87.87,87.915,87.86,87.88,519499999.0
2009-12-09 17:58:00,87.88,87.925,87.88,87.905,589399999.0
2009-12-09 17:59:00,87.905,87.96,87.905,87.92,289200000.0
2009-12-09 18:00:00,87.915,87.94,87.915,87.93,430899999.0
2009-12-09 18:01:00,87.93,87.93,87.915,87.925,348300000.0
2009-12-09 18:02:00,87.925,87.93,87.91,87.92,384400001.0
2009-12-09 18:03:00,87.92,87.93,87.91,87.92,486700000.0
2009-12-09 18:04:00,87.92,87.93,87.92,87.925,493000005.0
2009-12-09 18:05:00,87.925,87.95,87.925,87.945,215300000.0
2009-12-09 18:06:00,87.945,87.945,87.935,87.935,311400001.0
2009-12-09 18:07:00,87.935,87.95,87.925,87.95,668199999.0
2009-12-09 18:08:00,87.945,87.95,87.94,87.945,399699997.0
2009-12-09 18:09:00,87.945,87.95,87.94,87.94,649100001.0
2009-12-09 18:10:00,87.945,87.945,87.92,87.92,684100001.0
2009-12-09 18:11:00,87.92,87.92,87.89,87.89,446900001.0
2009-12-09 18:12:00,87.89,87.89,87.86,87.86,409900002.0
2009-12-09 18:13:00,87.86,87.88,87.855,87.86,412400001.0
2009-12-09 18:14:00,87.86,87.87,87.85,87.86,501900001.0
2009-12-09 18:15:00,87.855,87.87,87.83,87.87,554800000.0
2009-12-09 18:16:00,87.87,87.88,87.845,87.86,332800000.0
2009-12-09 18:17:00,87.86,87.87,87.845,87.845,426100000.0
2009-12-09 18:18:00,87.85,87.86,87.84,87.855,271399999.0
2009-12-09 18:19:00,87.855,87.87,87.84,87.845,368900001.0
2009-12-09 18:20:00,87.845,87.86,87.84,87.84,300300000.0
2009-12-09 18:21:00,87.84,87.855,87.84,87.845,369200000.0
2009-12-09 18:22:00,87.845,87.85,87.845,87.845,214499999.0
2009-12-09 18:23:00,87.85,87.85,87.845,87.845,238900000.0
2009-12-09 18:24:00,87.85,87.86,87.84,87.85,225200000.0
2009-12-09 18:25:00,87.845,87.85,87.835,87.84,229400001.0
2009-12-09 18:26:00,87.84,87.885,87.84,87.875,568200000.0
2009-12-09 18:27:00,87.875,87.875,87.855,87.86,532300000.0
2009-12-09 18:28:00,87.86,87.86,87.855,87.86,262800000.0
2009-12-09 18:29:00,87.86,87.91,87.85,87.89,583900000.0
2009-12-09 18:30:00,87.89,87.93,87.89,87.93,561600002.0
2009-12-09 18:31:00,87.93,87.93,87.9,87.91,345099999.0
2009-12-09 18:32:00,87.91,87.92,87.905,87.92,405000000.0
2009-12-09 18:33:00,87.92,87.93,87.91,87.915,495699998.0
2009-12-09 18:34:00,87.915,87.95,87.915,87.935,431999999.0
2009-12-09 18:35:00,87.94,87.94,87.92,87.925,369299999.0
2009-12-09 18:36:00,87.925,87.925,87.9,87.9,394200000.0
2009-12-09 18:37:00,87.9,87.9,87.87,87.875,521299999.0
2009-12-09 18:38:00,87.875,87.89,87.865,87.885,371300001.0
2009-12-09 18:39:00,87.89,87.9,87.885,87.89,407699998.0
2009-12-09 18:40:00,87.89,87.895,87.875,87.88,433900002.0
2009-12-09 18:41:00,87.885,87.91,87.885,87.91,139800000.0
2009-12-09 18:42:00,87.905,87.92,87.905,87.92,288400002.0
2009-12-09 18:43:00,87.92,87.925,87.92,87.92,430200001.0
2009-12-09 18:44:00,87.92,87.92,87.915,87.915,544699999.0
2009-12-09 18:45:00,87.92,87.925,87.92,87.925,183400000.0
2009-12-09 18:46:00,87.925,87.93,87.915,87.915,270500000.0
2009-12-09 18:47:00,87.915,87.92,87.91,87.915,303799998.0
2009-12-09 18:48:00,87.915,87.92,87.91,87.915,205700000.0
2009-12-09 18:49:00,87.915,87.93,87.915,87.92,296500002.0
2009-12-09 18:50:00,87.92,87.925,87.92,87.92,278500000.0
2009-12-09 18:51:00,87.92,87.93,87.905,87.92,280700000.0
2009-12-09 18:52:00,87.92,87.93,87.91,87.915,519000003.0
2009-12-09 18:53:00,87.91,87.915,87.895,87.9,241800000.0
2009-12-09 18:54:00,87.9,87.9,87.88,87.89,174300001.0
2009-12-09 18:55:00,87.89,87.895,87.88,87.89,240600000.0
2009-12-09 18:56:00,87.89,87.895,87.89,87.89,169299998.0
2009-12-09 18:57:00,87.89,87.91,87.885,87.89,176700000.0
2009-12-09 18:58:00,87.885,87.89,87.88,87.88,572000002.0
2009-12-09 18:59:00,87.88,87.88,87.82,87.83,819000001.0
2009-12-09 19:00:00,87.83,87.86,87.825,87.85,744599998.0
2009-12-09 19:01:00,87.85,87.86,87.85,87.86,101400000.0
2009-12-09 19:02:00,87.86,87.86,87.83,87.845,318700000.0
2009-12-09 19:03:00,87.845,87.85,87.795,87.8,442200000.0
2009-12-09 19:04:00,87.8,87.805,87.8,87.8,378100001.0
2009-12-09 19:05:00,87.8,87.82,87.8,87.82,404700000.0
2009-12-09 19:06:00,87.815,87.83,87.815,87.82,131200000.0
2009-12-09 19:07:00,87.82,87.82,87.805,87.81,155000001.0
2009-12-09 19:08:00,87.81,87.82,87.81,87.81,233100000.0
2009-12-09 19:09:00,87.81,87.81,87.785,87.785,304699999.0
2009-12-09 19:10:00,87.79,87.79,87.785,87.79,330800000.0
2009-12-09 19:11:00,87.79,87.8,87.79,87.8,57000000.0
2009-12-09 19:12:00,87.8,87.81,87.795,87.81,241300000.0
2009-12-09 19:13:00,87.81,87.81,87.79,87.795,416400000.0
2009-12-09 19:14:00,87.805,87.835,87.805,87.835,710400001.0
2009-12-09 19:15:00,87.84,87.85,87.83,87.845,418400002.0
2009-12-09 19:16:00,87.84,87.855,87.84,87.85,518799995.0
2009-12-09 19:17:00,87.845,87.85,87.785,87.795,637900000.0
2009-12-09 19:18:00,87.795,87.83,87.795,87.825,204800000.0
2009-12-09 19:19:00,87.83,87.84,87.82,87.84,219100000.0
2009-12-09 19:20:00,87.84,87.85,87.835,87.85,535100001.0
2009-12-09 19:21:00,87.85,87.85,87.84,87.85,322399999.0
2009-12-09 19:22:00,87.85,87.85,87.84,87.84,191000000.0
2009-12-09 19:23:00,87.84,87.845,87.835,87.84,249100000.0
2009-12-09 19:24:00,87.84,87.84,87.785,87.805,420099998.0
2009-12-09 19:25:00,87.81,87.835,87.79,87.835,764199999.0
2009-12-09 19:26:00,87.835,87.87,87.835,87.85,528600001.0
2009-12-09 19:27:00,87.855,87.86,87.845,87.85,351400002.0
2009-12-09 19:28:00,87.855,87.855,87.835,87.835,272499996.0
2009-12-09 19:29:00,87.84,87.84,87.83,87.835,385900001.0
2009-12-09 19:30:00,87.835,87.84,87.835,87.84,67500000.0
2009-12-09 19:31:00,87.84,87.86,87.84,87.85,276500000.0
2009-12-09 19:32:00,87.85,87.86,87.85,87.855,243500000.0
2009-12-09 19:33:00,87.855,87.855,87.85,87.85,58300000.0
2009-12-09 19:34:00,87.85,87.855,87.845,87.85,135200001.0
2009-12-09 19:35:00,87.85,87.86,87.84,87.855,336900000.0
2009-12-09 19:36:00,87.855,87.89,87.855,87.89,231500000.0
2009-12-09 19:37:00,87.885,87.89,87.87,87.875,309900001.0
2009-12-09 19:38:00,87.875,87.875,87.875,87.875,47400000.0
2009-12-09 19:39:00,87.875,87.88,87.865,87.865,329999999.0
2009-12-09 19:40:00,87.865,87.875,87.855,87.855,269800000.0
2009-12-09 19:41:00,87.855,87.86,87.85,87.85,65200000.0
2009-12-09 19:42:00,87.855,87.86,87.84,87.84,228099998.0
2009-12-09 19:43:00,87.84,87.87,87.84,87.865,203300000.0
2009-12-09 19:44:00,87.87,87.87,87.86,87.865,287000000.0
2009-12-09 19:45:00,87.86,87.87,87.86,87.87,428500000.0
2009-12-09 19:46:00,87.87,87.87,87.85,87.855,243500000.0
2009-12-09 19:47:00,87.855,87.86,87.845,87.845,137000000.0
2009-12-09 19:48:00,87.845,87.85,87.84,87.845,138100000.0
2009-12-09 19:49:00,87.845,87.845,87.845,87.845,34000000.0
2009-12-09 19:50:00,87.845,87.85,87.845,87.845,85200000.0
2009-12-09 19:51:00,87.845,87.85,87.835,87.84,190300001.0
2009-12-09 19:52:00,87.84,87.84,87.825,87.83,179900000.0
2009-12-09 19:53:00,87.83,87.85,87.83,87.85,101800000.0
2009-12-09 19:54:00,87.85,87.88,87.85,87.85,313100000.0
2009-12-09 19:55:00,87.855,87.855,87.845,87.855,75099999.0
2009-12-09 19:56:00,87.855,87.86,87.855,87.855,47600000.0
2009-12-09 19:57:00,87.855,87.86,87.85,87.85,118699999.0
2009-12-09 19:58:00,87.85,87.86,87.845,87.86,186800000.0
2009-12-09 19:59:00,87.86,87.88,87.86,87.88,85900001.0
2009-12-09 20:00:00,87.88,87.88,87.85,87.855,368499999.0
2009-12-09 20:01:00,87.855,87.955,87.85,87.915,674700002.0
2009-12-09 20:02:00,87.915,87.95,87.91,87.94,662500002.0
2009-12-09 20:03:00,87.94,87.945,87.905,87.905,577499999.0
2009-12-09 20:04:00,87.905,87.935,87.88,87.93,742640001.0
2009-12-09 20:05:00,87.93,87.93,87.915,87.92,580200004.0
2009-12-09 20:06:00,87.92,87.93,87.915,87.915,670400001.0
2009-12-09 20:07:00,87.915,87.915,87.885,87.89,544799999.0
2009-12-09 20:08:00,87.89,87.89,87.87,87.87,414099997.0
2009-12-09 20:09:00,87.87,87.875,87.87,87.875,449300002.0
2009-12-09 20:10:00,87.875,87.885,87.875,87.885,325100000.0
2009-12-09 20:11:00,87.885,87.905,87.875,87.875,331400000.0
2009-12-09 20:12:00,87.875,87.875,87.85,87.85,227200002.0
2009-12-09 20:13:00,87.85,87.86,87.85,87.86,348400006.0
2009-12-09 20:14:00,87.86,87.86,87.845,87.845,352299999.0
2009-12-09 20:15:00,87.845,87.845,87.83,87.83,311500003.0
2009-12-09 20:16:00,87.83,87.835,87.83,87.835,385900002.0
2009-12-09 20:17:00,87.835,87.85,87.83,87.84,788600002.0
2009-12-09 20:18:00,87.84,87.84,87.83,87.83,451799999.0
2009-12-09 20:19:00,87.83,87.85,87.83,87.845,445300002.0
2009-12-09 20:20:00,87.85,87.855,87.845,87.845,206999998.0
2009-12-09 20:21:00,87.845,87.845,87.835,87.835,122800000.0
2009-12-09 20:22:00,87.835,87.835,87.83,87.835,320100001.0
2009-12-09 20:23:00,87.835,87.835,87.82,87.825,439599998.0
2009-12-09 20:24:00,87.825,87.825,87.82,87.82,318900000.0
2009-12-09 20:25:00,87.83,87.835,87.82,87.825,565500005.0
2009-12-09 20:26:00,87.825,87.83,87.825,87.825,213000004.0
2009-12-09 20:27:00,87.825,87.83,87.82,87.825,443700008.0
2009-12-09 20:28:00,87.825,87.83,87.82,87.825,178600000.0
2009-12-09 20:29:00,87.825,87.825,87.82,87.82,343700000.0
2009-12-09 20:30:00,87.82,87.835,87.815,87.825,622099999.0
2009-12-09 20:31:00,87.825,87.825,87.815,87.815,572100000.0
2009-12-09 20:32:00,87.815,87.815,87.8,87.805,545100000.0
2009-12-09 20:33:00,87.805,87.82,87.78,87.8,630300001.0
2009-12-09 20:34:00,87.795,87.81,87.785,87.805,575100000.0
2009-12-09 20:35:00,87.805,87.815,87.8,87.81,347699998.0
2009-12-09 20:36:00,87.81,87.835,87.81,87.82,120000001.0
2009-12-09 20:37:00,87.82,87.825,87.82,87.82,107000000.0
2009-12-09 20:38:00,87.82,87.82,87.815,87.815,22700000.0
2009-12-09 20:39:00,87.82,87.82,87.82,87.82,47600000.0
2009-12-09 20:40:00,87.82,87.835,87.82,87.83,392899999.0
2009-12-09 20:41:00,87.83,87.84,87.83,87.83,618600005.0
2009-12-09 20:42:00,87.83,87.84,87.825,87.84,926400004.0
2009-12-09 20:43:00,87.84,87.85,87.84,87.85,334400005.0
2009-12-09 20:44:00,87.85,87.85,87.845,87.845,410400001.0
2009-12-09 20:45:00,87.845,87.85,87.845,87.845,215200000.0
2009-12-09 20:46:00,87.845,87.845,87.845,87.845,73800000.0
2009-12-09 20:47:00,87.845,87.845,87.82,87.82,370700000.0
2009-12-09 20:48:00,87.82,87.83,87.81,87.815,401599999.0
2009-12-09 20:49:00,87.815,87.84,87.805,87.835,895200011.0
2009-12-09 20:50:00,87.835,87.835,87.83,87.835,278200002.0
2009-12-09 20:51:00,87.835,87.85,87.835,87.85,341300004.0
2009-12-09 20:52:00,87.85,87.85,87.84,87.85,276200000.0
2009-12-09 20:53:00,87.85,87.85,87.84,87.845,529800006.0
2009-12-09 20:54:00,87.845,87.85,87.845,87.845,445999998.0
2009-12-09 20:55:00,87.845,87.85,87.835,87.835,290000001.0
2009-12-09 20:56:00,87.835,87.845,87.83,87.84,165000000.0
2009-12-09 20:57:00,87.84,87.855,87.84,87.845,298300001.0
2009-12-09 20:58:00,87.845,87.86,87.84,87.845,643000008.0
2009-12-09 20:59:00,87.845,87.855,87.845,87.855,185300002.0
2009-12-09 21:00:00,87.85,87.855,87.85,87.855,289300001.0
2009-12-09 21:01:00,87.855,87.855,87.84,87.84,334299999.0
2009-12-09 21:02:00,87.84,87.84,87.84,87.84,159800000.0
2009-12-09 21:03:00,87.84,87.855,87.84,87.85,500200002.0
2009-12-09 21:04:00,87.85,87.855,87.845,87.845,347200001.0
2009-12-09 21:05:00,87.845,87.845,87.845,87.845,290900005.0
2009-12-09 21:06:00,87.845,87.85,87.835,87.845,996799997.0
2009-12-09 21:07:00,87.85,87.86,87.845,87.85,774800010.0
2009-12-09 21:08:00,87.85,87.86,87.85,87.86,1018400001.0
2009-12-09 21:09:00,87.865,87.9,87.865,87.89,467300002.0
2009-12-09 21:10:00,87.89,87.89,87.88,87.88,121100000.0
2009-12-09 21:11:00,87.88,87.88,87.85,87.865,435500002.0
2009-12-09 21:12:00,87.865,87.865,87.86,87.865,170800002.0
2009-12-09 21:13:00,87.865,87.88,87.86,87.88,391800000.0
2009-12-09 21:14:00,87.88,87.895,87.875,87.885,668800003.0
2009-12-09 21:15:00,87.885,87.885,87.885,87.885,128400000.0
2009-12-09 21:16:00,87.885,87.9,87.88,87.89,301800000.0
2009-12-09 21:17:00,87.89,87.895,87.875,87.875,442400002.0
2009-12-09 21:18:00,87.875,87.88,87.875,87.875,1155799985.0
2009-12-09 21:19:00,87.875,87.88,87.87,87.875,1833700030.0
2009-12-09 21:20:00,87.875,87.88,87.87,87.88,454200005.0
2009-12-09 21:21:00,87.88,87.885,87.88,87.885,243200005.0
2009-12-09 21:22:00,87.885,87.885,87.87,87.87,245800001.0
2009-12-09 21:23:00,87.87,87.88,87.87,87.88,200500001.0
2009-12-09 21:24:00,87.88,87.88,87.87,87.88,517400000.0
2009-12-09 21:25:00,87.88,87.88,87.865,87.865,204400000.0
2009-12-09 21:26:00,87.865,87.87,87.845,87.85,772300000.0
2009-12-09 21:27:00,87.85,87.85,87.845,87.85,215700001.0
2009-12-09 21:28:00,87.85,87.85,87.82,87.825,190300000.0
2009-12-09 21:29:00,87.825,87.83,87.82,87.825,56700001.0
2009-12-09 21:30:00,87.82,87.85,87.82,87.85,330100000.0
2009-12-09 21:31:00,87.85,87.855,87.85,87.85,496299998.0
2009-12-09 21:32:00,87.85,87.85,87.835,87.845,372200000.0
2009-12-09 21:33:00,87.845,87.85,87.835,87.85,349000000.0
2009-12-09 21:34:00,87.855,87.86,87.855,87.86,185300000.0
2009-12-09 21:35:00,87.86,87.86,87.835,87.835,448699998.0
2009-12-09 21:36:00,87.835,87.835,87.8,87.8,594800003.0
2009-12-09 21:37:00,87.8,87.82,87.8,87.805,452600002.0
2009-12-09 21:38:00,87.805,87.81,87.795,87.805,510400010.0
2009-12-09 21:39:00,87.805,87.81,87.8,87.81,218800000.0
2009-12-09 21:40:00,87.81,87.815,87.81,87.81,390500001.0
2009-12-09 21:41:00,87.815,87.82,87.81,87.815,257900000.0
2009-12-09 21:42:00,87.815,87.815,87.8,87.805,381600004.0
2009-12-09 21:43:00,87.8,87.815,87.8,87.81,210499999.0
2009-12-09 21:44:00,87.81,87.81,87.81,87.81,107000000.0
2009-12-09 21:45:00,87.805,87.81,87.795,87.795,473100000.0
2009-12-09 21:46:00,87.8,87.805,87.8,87.8,160500001.0
2009-12-09 21:47:00,87.8,87.815,87.8,87.815,98500000.0
2009-12-09 21:48:00,87.81,87.825,87.81,87.82,275800001.0
2009-12-09 21:49:00,87.82,87.86,87.82,87.845,186500000.0
2009-12-09 21:50:00,87.84,87.85,87.82,87.82,317300004.0
2009-12-09 21:51:00,87.82,87.825,87.82,87.82,430600000.0
2009-12-09 21:52:00,87.81,87.81,87.78,87.78,423800002.0
2009-12-09 21:53:00,87.78,87.785,87.775,87.775,158300000.0
2009-12-09 21:54:00,87.775,87.78,87.775,87.775,471099997.0
2009-12-09 21:55:00,87.775,87.8,87.77,87.785,983599995.0
2009-12-09 21:56:00,87.785,87.785,87.775,87.78,391199999.0
2009-12-09 21:57:00,87.78,87.785,87.765,87.78,712699999.0
2009-12-09 21:58:00,87.78,87.785,87.755,87.775,621200003.0
2009-12-09 21:59:00,87.775,87.775,87.72,87.73,1001300000.0
2009-12-09 22:00:00,87.73,87.755,87.73,87.755,368000000.0
2009-12-09 22:01:00,87.755,87.765,87.74,87.76,474800003.0
2009-12-09 22:02:00,87.76,87.78,87.76,87.775,322499998.0
2009-12-09 22:03:00,87.78,87.8,87.775,87.78,981400005.0
2009-12-09 22:04:00,87.785,87.795,87.78,87.785,441899995.0
2009-12-09 22:05:00,87.785,87.805,87.775,87.78,828499995.0
2009-12-09 22:06:00,87.785,87.83,87.78,87.82,648499997.0
2009-12-09 22:07:00,87.82,87.845,87.82,87.82,526300001.0
2009-12-09 22:08:00,87.825,87.845,87.82,87.84,390600000.0
2009-12-09 22:09:00,87.845,87.85,87.83,87.83,203900000.0
2009-12-09 22:10:00,87.83,87.835,87.83,87.835,92800000.0
2009-12-09 22:11:00,87.835,87.84,87.825,87.825,218600000.0
2009-12-09 22:12:00,87.825,87.83,87.8,87.8,419200001.0
2009-12-09 22:13:00,87.8,87.81,87.79,87.805,350800000.0
2009-12-09 22:14:00,87.805,87.84,87.805,87.825,661700001.0
2009-12-09 22:15:00,87.83,87.84,87.81,87.81,684300000.0
2009-12-09 22:16:00,87.81,87.815,87.79,87.815,413400000.0
2009-12-09 22:17:00,87.815,87.815,87.815,87.815,23200000.0
2009-12-09 22:18:00,87.815,87.825,87.815,87.815,197599999.0
2009-12-09 22:19:00,87.815,87.83,87.815,87.825,313200000.0
2009-12-09 22:20:00,87.83,87.855,87.825,87.845,543900004.0
2009-12-09 22:21:00,87.845,87.885,87.845,87.855,322100000.0
2009-12-09 22:22:00,87.855,87.86,87.855,87.86,52700000.0
2009-12-09 22:23:00,87.86,87.86,87.85,87.855,236600001.0
2009-12-09 22:24:00,87.86,87.865,87.85,87.855,219799998.0
2009-12-09 22:25:00,87.855,87.865,87.85,87.85,550600003.0
2009-12-09 22:26:00,87.85,87.855,87.845,87.85,288699997.0
2009-12-09 22:27:00,87.85,87.885,87.85,87.875,232300000.0
2009-12-09 22:28:00,87.875,87.875,87.87,87.87,76400000.0
2009-12-09 22:29:00,87.87,87.87,87.865,87.865,22600000.0
2009-12-09 22:30:00,87.86,87.89,87.86,87.885,98400000.0
2009-12-09 22:31:00,87.885,87.905,87.88,87.885,422900000.0
2009-12-09 22:32:00,87.885,87.895,87.875,87.875,225499998.0
2009-12-09 22:33:00,87.875,87.875,87.865,87.87,149500000.0
2009-12-09 22:34:00,87.87,87.87,87.86,87.86,113400000.0
2009-12-09 22:35:00,87.86,87.86,87.86,87.86,40000000.0
2009-12-09 22:36:00,87.86,87.86,87.85,87.85,129000000.0
2009-12-09 22:37:00,87.85,87.85,87.85,87.85,76300000.0
2009-12-09 22:38:00,87.855,87.86,87.83,87.85,307800000.0
2009-12-09 22:39:00,87.85,87.85,87.845,87.85,110500000.0
2009-12-09 22:40:00,87.85,87.85,87.845,87.845,64500000.0
2009-12-09 22:41:00,87.84,87.84,87.84,87.84,23300000.0
2009-12-09 22:42:00,87.84,87.85,87.84,87.85,35900000.0
2009-12-09 22:43:00,87.845,87.845,87.815,87.825,510700001.0
2009-12-09 22:44:00,87.825,87.825,87.81,87.82,168600000.0
2009-12-09 22:45:00,87.825,87.855,87.825,87.85,182599999.0
2009-12-09 22:46:00,87.85,87.855,87.84,87.84,206800000.0
2009-12-09 22:47:00,87.84,87.85,87.84,87.85,103100000.0
2009-12-09 22:48:00,87.845,87.855,87.845,87.855,16000000.0
2009-12-09 22:49:00,87.85,87.855,87.835,87.835,68700000.0
2009-12-09 22:50:00,87.83,87.835,87.83,87.83,42400000.0
2009-12-09 22:51:00,87.83,87.835,87.83,87.83,171200000.0
2009-12-09 22:52:00,87.83,87.83,87.815,87.815,194799999.0
2009-12-09 22:53:00,87.815,87.815,87.8,87.81,406199999.0
2009-12-09 22:54:00,87.81,87.815,87.805,87.815,370199998.0
2009-12-09 22:55:00,87.81,87.825,87.81,87.815,714700000.0
2009-12-09 22:56:00,87.81,87.83,87.81,87.83,302300000.0
2009-12-09 22:57:00,87.83,87.865,87.825,87.865,474299999.0
2009-12-09 22:58:00,87.865,87.865,87.86,87.865,234500000.0
2009-12-09 22:59:00,87.865,87.865,87.85,87.85,212500000.0
2009-12-09 23:00:00,87.85,87.86,87.85,87.86,237900000.0
2009-12-09 23:01:00,87.86,87.87,87.845,87.845,370900000.0
2009-12-09 23:02:00,87.845,87.855,87.83,87.835,413700000.0
2009-12-09 23:03:00,87.835,87.84,87.83,87.835,264300000.0
2009-12-09 23:04:00,87.835,87.855,87.835,87.85,304900000.0
2009-12-09 23:05:00,87.85,87.865,87.85,87.865,107000000.0
2009-12-09 23:06:00,87.865,87.865,87.855,87.86,276700000.0
2009-12-09 23:07:00,87.86,87.865,87.85,87.855,104600000.0
2009-12-09 23:08:00,87.855,87.86,87.855,87.86,16600000.0
2009-12-09 23:09:00,87.86,87.865,87.86,87.865,12500000.0
2009-12-09 23:10:00,87.865,87.865,87.855,87.86,21600000.0
2009-12-09 23:11:00,87.865,87.87,87.855,87.855,111700000.0
2009-12-09 23:12:00,87.86,87.87,87.85,87.865,227800000.0
2009-12-09 23:13:00,87.86,87.885,87.855,87.885,376000000.0
2009-12-09 23:14:00,87.885,87.885,87.86,87.87,230800000.0
2009-12-09 23:15:00,87.865,87.87,87.86,87.865,270700000.0
2009-12-09 23:16:00,87.865,87.865,87.865,87.865,120200000.0
2009-12-09 23:17:00,87.865,87.875,87.86,87.87,394500001.0
2009-12-09 23:18:00,87.86,87.88,87.86,87.86,210500000.0
2009-12-09 23:19:00,87.865,87.87,87.86,87.865,176800001.0
2009-12-09 23:20:00,87.87,87.87,87.86,87.865,157499999.0
2009-12-09 23:21:00,87.865,87.87,87.865,87.865,178900000.0
2009-12-09 23:22:00,87.86,87.87,87.86,87.86,316000001.0
2009-12-09 23:23:00,87.86,87.865,87.86,87.865,152700001.0
2009-12-09 23:24:00,87.865,87.87,87.86,87.86,133300000.0
2009-12-09 23:25:00,87.87,87.87,87.865,87.865,199600000.0
2009-12-09 23:26:00,87.865,87.875,87.865,87.875,109900000.0
2009-12-09 23:27:00,87.875,87.875,87.87,87.87,140100000.0
2009-12-09 23:28:00,87.87,87.88,87.865,87.87,305599999.0
2009-12-09 23:29:00,87.875,87.875,87.87,87.875,66800000.0
2009-12-09 23:30:00,87.875,87.875,87.865,87.865,110900000.0
2009-12-09 23:31:00,87.865,87.875,87.865,87.875,65700000.0
2009-12-09 23:32:00,87.88,87.88,87.86,87.865,136799999.0
2009-12-09 23:33:00,87.855,87.86,87.855,87.86,281700000.0
2009-12-09 23:34:00,87.865,87.875,87.865,87.875,115500000.0
2009-12-09 23:35:00,87.875,87.88,87.87,87.87,77300000.0
2009-12-09 23:36:00,87.875,87.88,87.875,87.88,176500000.0
2009-12-09 23:37:00,87.88,87.88,87.87,87.875,574300012.0
2009-12-09 23:38:00,87.875,87.875,87.87,87.875,220400000.0
2009-12-09 23:39:00,87.875,87.885,87.87,87.875,531800000.0
2009-12-09 23:40:00,87.88,87.89,87.875,87.875,183699998.0
2009-12-09 23:41:00,87.88,87.885,87.87,87.88,348700002.0
2009-12-09 23:42:00,87.88,87.885,87.87,87.885,194100000.0
2009-12-09 23:43:00,87.885,87.885,87.885,87.885,11000000.0
2009-12-09 23:44:00,87.885,87.885,87.87,87.87,278299998.0
2009-12-09 23:45:00,87.875,87.885,87.87,87.87,462100001.0
2009-12-09 23:46:00,87.875,87.88,87.875,87.88,123700001.0
2009-12-09 23:47:00,87.88,87.895,87.875,87.895,235500000.0
2009-12-09 23:48:00,87.895,87.895,87.885,87.885,168700000.0
2009-12-09 23:49:00,87.895,87.895,87.885,87.89,155800000.0
2009-12-09 23:50:00,87.89,87.905,87.885,87.905,55200000.0
2009-12-09 23:51:00,87.9,87.9,87.88,87.885,139300000.0
2009-12-09 23:52:00,87.88,87.885,87.875,87.885,99699999.0
2009-12-09 23:53:00,87.88,87.88,87.88,87.88,25600000.0
2009-12-09 23:54:00,87.88,87.88,87.88,87.88,13200000.0
2009-12-09 23:55:00,87.88,87.88,87.88,87.88,8000000.0
2009-12-09 23:56:00,87.88,87.88,87.88,87.88,28000000.0
2009-12-09 23:57:00,87.991,87.992,87.989,87.991,119500000.0
2009-12-09 23:58:00,87.88,87.88,87.865,87.87,119500000.0
2009-12-09 23:59:00,87.865,87.865,87.85,87.85,186200000.0
2009-12-10 00:00:00,87.855,87.88,87.855,87.88,94800000.0
2009-12-10 00:01:00,87.885,87.895,87.885,87.895,28000000.0
2009-12-10 00:02:00,87.9,87.9,87.875,87.88,63200000.0
2009-12-10 00:03:00,87.885,87.885,87.88,87.88,18600000.0
2009-12-10 00:04:00,87.88,87.88,87.88,87.88,10000000.0
2009-12-10 00:05:00,87.88,87.9,87.875,87.895,205900000.0
2009-12-10 00:06:00,87.905,87.915,87.89,87.905,57200000.0
2009-12-10 00:07:00,87.905,87.905,87.905,87.905,5600000.0
2009-12-10 00:08:00,87.905,87.92,87.905,87.92,75600000.0
2009-12-10 00:09:00,87.92,87.92,87.915,87.915,6600000.0
2009-12-10 00:10:00,87.915,87.955,87.91,87.945,157000000.0
2009-12-10 00:11:00,87.945,87.96,87.93,87.955,233600000.0
2009-12-10 00:12:00,87.955,87.97,87.95,87.965,178900000.0
2009-12-10 00:13:00,87.96,88.04,87.96,88.025,312800000.0
2009-12-10 00:14:00,88.025,88.025,87.99,87.99,86500000.0
2009-12-10 00:15:00,87.995,87.995,87.94,87.965,162300000.0
2009-12-10 00:16:00,87.965,87.975,87.955,87.965,67600000.0
2009-12-10 00:17:00,87.965,87.965,87.95,87.95,43000000.0
2009-12-10 00:18:00,87.95,87.96,87.95,87.955,22200000.0
2009-12-10 00:19:00,87.955,88.04,87.945,87.955,120500000.0
2009-12-10 00:20:00,87.96,87.975,87.96,87.97,45600000.0
2009-12-10 00:21:00,87.97,87.97,87.96,87.965,67200000.0
2009-12-10 00:22:00,87.97,87.99,87.955,87.99,103400000.0
2009-12-10 00:23:00,87.995,87.995,87.98,87.98,47000000.0
2009-12-10 00:24:00,87.98,87.995,87.98,87.995,44000000.0
2009-12-10 00:25:00,87.99,88.015,87.98,88.015,157400000.0
2009-12-10 00:26:00,88.015,88.015,87.975,88.01,129300000.0
2009-12-10 00:27:00,88.01,88.02,87.965,88.01,204700002.0
2009-12-10 00:28:00,88.01,88.02,87.985,88.0,85800000.0
2009-12-10 00:29:00,88.0,88.005,87.995,88.005,220100000.0
2009-12-10 00:30:00,88.0,88.035,88.0,88.02,226900000.0
2009-12-10 00:31:00,88.02,88.045,88.015,88.035,125800000.0
2009-12-10 00:32:00,88.035,88.095,88.035,88.075,278200000.0
2009-12-10 00:33:00,88.075,88.08,88.035,88.05,178900000.0
2009-12-10 00:34:00,88.045,88.055,88.04,88.055,198800000.0
2009-12-10 00:35:00,88.06,88.06,88.055,88.06,100100000.0
2009-12-10 00:36:00,88.055,88.1,88.05,88.1,87600000.0
2009-12-10 00:37:00,88.1,88.11,88.065,88.08,62900000.0
2009-12-10 00:38:00,88.085,88.1,88.065,88.085,90300000.0
2009-12-10 00:39:00,88.085,88.1,88.085,88.095,20400000.0
2009-12-10 00:40:00,88.095,88.095,88.085,88.085,65700000.0
2009-12-10 00:41:00,88.085,88.095,88.08,88.095,33000000.0
2009-12-10 00:42:00,88.09,88.095,88.085,88.085,30900000.0
2009-12-10 00:43:00,88.085,88.085,88.055,88.06,38500000.0
2009-12-10 00:44:00,88.06,88.065,88.055,88.055,11500000.0
2009-12-10 00:45:00,88.05,88.075,88.045,88.065,63700000.0
2009-12-10 00:46:00,88.065,88.065,88.06,88.06,3000000.0
2009-12-10 00:47:00,88.06,88.065,88.055,88.065,42800000.0
2009-12-10 00:48:00,88.06,88.06,88.06,88.06,4000000.0
2009-12-10 00:49:00,88.065,88.07,88.06,88.06,19400000.0
2009-12-10 00:50:00,88.065,88.065,88.065,88.065,3000000.0
2009-12-10 00:51:00,88.06,88.06,88.06,88.06,2000000.0
2009-12-10 00:52:00,88.065,88.065,88.05,88.05,18900000.0
2009-12-10 00:53:00,88.045,88.045,88.005,88.005,14000000.0
2009-12-10 00:54:00,88.005,88.005,87.975,88.0,65100000.0
2009-12-10 00:55:00,88.005,88.02,88.0,88.005,57500000.0
2009-12-10 00:56:00,88.005,88.005,87.99,87.995,51100000.0
2009-12-10 00:57:00,87.995,87.995,87.99,87.99,43200000.0
2009-12-10 00:58:00,87.99,87.995,87.99,87.995,13900000.0
2009-12-10 00:59:00,87.99,87.995,87.985,87.995,87800000.0
2009-12-10 01:00:00,87.995,88.04,87.995,88.025,171900000.0
2009-12-10 01:01:00,88.025,88.045,88.025,88.04,75200000.0
2009-12-10 01:02:00,88.04,88.04,88.035,88.035,9200000.0
2009-12-10 01:03:00,88.035,88.055,88.035,88.055,61900000.0
2009-12-10 01:04:00,88.05,88.08,88.05,88.08,27500000.0
2009-12-10 01:05:00,88.085,88.085,88.075,88.085,59000000.0
2009-12-10 01:06:00,88.09,88.09,88.085,88.085,5200000.0
2009-12-10 01:07:00,88.08,88.08,88.07,88.08,68000000.0
2009-12-10 01:08:00,88.075,88.075,88.075,88.075,4000000.0
2009-12-10 01:09:00,88.075,88.075,88.07,88.07,42400000.0
2009-12-10 01:10:00,88.07,88.07,88.07,88.07,7000000.0
2009-12-10 01:11:00,88.065,88.065,88.065,88.065,2000000.0
2009-12-10 01:12:00,88.06,88.06,88.05,88.05,28500000.0
2009-12-10 01:13:00,88.055,88.055,88.035,88.035,34900000.0
2009-12-10 01:14:00,88.035,88.035,88.02,88.02,11200000.0
2009-12-10 01:15:00,88.015,88.03,88.01,88.02,82700000.0
2009-12-10 01:16:00,88.02,88.03,88.02,88.03,13000000.0
2009-12-10 01:17:00,88.03,88.03,88.02,88.02,79300000.0
2009-12-10 01:18:00,88.025,88.025,88.025,88.025,17000000.0
2009-12-10 01:19:00,88.02,88.025,88.02,88.02,71700000.0
2009-12-10 01:20:00,88.02,88.025,88.01,88.02,145000000.0
2009-12-10 01:21:00,88.02,88.025,88.015,88.025,52100000.0
2009-12-10 01:22:00,88.025,88.025,88.005,88.005,106300000.0
2009-12-10 01:23:00,88.005,88.035,88.005,88.02,129100000.0
2009-12-10 01:24:00,88.025,88.025,88.015,88.015,45700000.0
2009-12-10 01:25:00,88.01,88.01,87.99,88.0,53100000.0
2009-12-10 01:26:00,88.005,88.025,88.005,88.025,57100000.0
2009-12-10 01:27:00,88.025,88.045,88.005,88.01,128600000.0
2009-12-10 01:28:00,88.02,88.02,88.015,88.02,21300000.0
2009-12-10 01:29:00,88.02,88.025,88.015,88.02,54900001.0
2009-12-10 01:30:00,88.02,88.02,88.02,88.02,22000000.0
2009-12-10 01:31:00,88.02,88.02,88.01,88.015,41100000.0
2009-12-10 01:32:00,88.02,88.03,88.015,88.015,66400000.0
2009-12-10 01:33:00,88.015,88.015,87.995,88.0,79400000.0
2009-12-10 01:34:00,88.0,88.01,88.0,88.005,59200000.0
2009-12-10 01:35:00,88.005,88.01,88.005,88.01,126500000.0
2009-12-10 01:36:00,88.01,88.01,87.995,88.0,180000000.0
2009-12-10 01:37:00,88.0,88.0,87.995,87.995,27600000.0
2009-12-10 01:38:00,87.995,88.035,87.995,88.03,156900000.0
2009-12-10 01:39:00,88.03,88.05,88.03,88.04,76100000.0
2009-12-10 01:40:00,88.04,88.04,88.04,88.04,15500000.0
2009-12-10 01:41:00,88.035,88.035,88.025,88.03,43700000.0
2009-12-10 01:42:00,88.03,88.04,88.03,88.03,62000000.0
2009-12-10 01:43:00,88.03,88.03,88.005,88.005,14500000.0
2009-12-10 01:44:00,88.005,88.015,87.99,88.0,106800000.0
2009-12-10 01:45:00,88.0,88.0,88.0,88.0,27000000.0
2009-12-10 01:46:00,88.0,88.0,87.99,87.995,90100000.0
2009-12-10 01:47:00,87.995,88.005,87.99,88.005,76700000.0
2009-12-10 01:48:00,88.005,88.02,88.005,88.02,49300000.0
2009-12-10 01:49:00,88.02,88.025,88.015,88.025,37300000.0
2009-12-10 01:50:00,88.025,88.03,88.0,88.0,73700000.0
2009-12-10 01:51:00,88.0,88.02,88.0,88.015,130800000.0
2009-12-10 01:52:00,88.015,88.02,88.015,88.015,50600000.0
2009-12-10 01:53:00,88.015,88.02,88.0,88.005,143400000.0
2009-12-10 01:54:00,88.005,88.045,88.005,88.03,157200000.0
2009-12-10 01:55:00,88.03,88.04,88.03,88.04,41000000.0
2009-12-10 01:56:00,88.04,88.055,88.035,88.055,41500000.0
2009-12-10 01:57:00,88.05,88.1,88.05,88.1,76100000.0
2009-12-10 01:58:00,88.1,88.1,88.075,88.095,214800000.0
2009-12-10 01:59:00,88.095,88.105,88.08,88.08,87100000.0
2009-12-10 02:00:00,88.08,88.095,88.055,88.055,308300000.0
2009-12-10 02:01:00,88.055,88.09,88.055,88.065,142400000.0
2009-12-10 02:02:00,88.07,88.085,88.055,88.075,267000000.0
2009-12-10 02:03:00,88.075,88.08,88.045,88.05,317400000.0
2009-12-10 02:04:00,88.055,88.055,88.03,88.03,244000000.0
2009-12-10 02:05:00,88.03,88.04,88.02,88.025,464800000.0
2009-12-10 02:06:00,88.025,88.035,87.965,87.965,581400000.0
2009-12-10 02:07:00,87.97,87.99,87.96,87.975,659300000.0
2009-12-10 02:08:00,87.975,87.985,87.97,87.985,648099999.0
2009-12-10 02:09:00,87.99,87.995,87.955,87.965,529700000.0
2009-12-10 02:10:00,87.965,87.975,87.965,87.965,601700001.0
2009-12-10 02:11:00,87.965,87.965,87.945,87.945,478800000.0
2009-12-10 02:12:00,87.945,87.945,87.925,87.945,474000000.0
2009-12-10 02:13:00,87.95,87.955,87.945,87.955,362000000.0
2009-12-10 02:14:00,87.955,87.985,87.95,87.98,234799999.0
2009-12-10 02:15:00,87.98,87.98,87.935,87.945,648099999.0
2009-12-10 02:16:00,87.945,87.945,87.93,87.935,541700000.0
2009-12-10 02:17:00,87.935,87.935,87.915,87.915,599700001.0
2009-12-10 02:18:00,87.915,87.935,87.915,87.93,446600000.0
2009-12-10 02:19:00,87.925,87.945,87.92,87.93,670099999.0
2009-12-10 02:20:00,87.93,87.935,87.92,87.92,638600000.0
2009-12-10 02:21:00,87.92,87.93,87.92,87.93,31300000.0
2009-12-10 02:22:00,87.93,87.97,87.93,87.965,538100000.0
2009-12-10 02:23:00,87.965,87.975,87.96,87.97,316400001.0
2009-12-10 02:24:00,87.97,87.97,87.95,87.955,199300000.0
2009-12-10 02:25:00,87.955,87.96,87.95,87.955,231200000.0
2009-12-10 02:26:00,87.955,87.97,87.955,87.97,448399999.0
2009-12-10 02:27:00,87.96,87.97,87.945,87.945,221799999.0
2009-12-10 02:28:00,87.95,87.95,87.94,87.95,350599995.0
2009-12-10 02:29:00,87.95,87.95,87.925,87.925,167700000.0
2009-12-10 02:30:00,87.925,88.005,87.925,87.985,463500000.0
2009-12-10 02:31:00,87.985,88.03,87.985,88.005,296100000.0
2009-12-10 02:32:00,88.005,88.02,88.0,88.02,402300001.0
2009-12-10 02:33:00,88.025,88.045,88.01,88.01,226100000.0
2009-12-10 02:34:00,88.01,88.025,87.99,88.005,382500000.0
2009-12-10 02:35:00,88.01,88.05,88.01,88.02,364400000.0
2009-12-10 02:36:00,88.015,88.03,88.01,88.03,250900000.0
2009-12-10 02:37:00,88.03,88.03,88.015,88.02,348100000.0
2009-12-10 02:38:00,88.025,88.04,88.02,88.03,207400000.0
2009-12-10 02:39:00,88.03,88.07,88.03,88.07,76100000.0
2009-12-10 02:40:00,88.075,88.08,88.05,88.055,135400000.0
2009-12-10 02:41:00,88.06,88.07,88.05,88.05,292800000.0
2009-12-10 02:42:00,88.05,88.055,88.035,88.035,285800000.0
2009-12-10 02:43:00,88.035,88.055,88.035,88.055,162700000.0
2009-12-10 02:44:00,88.055,88.08,88.055,88.08,242900000.0
2009-12-10 02:45:00,88.08,88.08,88.05,88.07,263100000.0
2009-12-10 02:46:00,88.07,88.075,88.065,88.075,209700000.0
2009-12-10 02:47:00,88.085,88.085,88.065,88.07,202800000.0
2009-12-10 02:48:00,88.075,88.125,88.07,88.125,219300000.0
2009-12-10 02:49:00,88.13,88.16,88.12,88.145,181999999.0
2009-12-10 02:50:00,88.15,88.185,88.12,88.18,287100000.0
2009-12-10 02:51:00,88.18,88.24,88.18,88.215,389299999.0
2009-12-10 02:52:00,88.215,88.225,88.21,88.215,487100000.0
2009-12-10 02:53:00,88.215,88.23,88.205,88.22,459699995.0
2009-12-10 02:54:00,88.22,88.24,88.21,88.23,746499993.0
2009-12-10 02:55:00,88.23,88.235,88.2,88.21,784599994.0
2009-12-10 02:56:00,88.215,88.22,88.19,88.2,370300000.0
2009-12-10 02:57:00,88.2,88.2,88.16,88.175,872899997.0
2009-12-10 02:58:00,88.18,88.185,88.155,88.17,683699994.0
2009-12-10 02:59:00,88.17,88.18,88.165,88.18,316400001.0
2009-12-10 03:00:00,88.18,88.205,88.18,88.205,134600000.0
2009-12-10 03:01:00,88.205,88.205,88.19,88.195,163300000.0
2009-12-10 03:02:00,88.195,88.195,88.18,88.185,158800000.0
2009-12-10 03:03:00,88.185,88.185,88.175,88.18,147600000.0
2009-12-10 03:04:00,88.175,88.19,88.17,88.18,187700000.0
2009-12-10 03:05:00,88.18,88.185,88.175,88.185,76800000.0
2009-12-10 03:06:00,88.185,88.19,88.175,88.19,114699999.0
2009-12-10 03:07:00,88.19,88.255,88.19,88.255,421800000.0
2009-12-10 03:08:00,88.255,88.27,88.255,88.26,375999997.0
2009-12-10 03:09:00,88.26,88.265,88.25,88.25,127100000.0
2009-12-10 03:10:00,88.25,88.255,88.25,88.255,42800000.0
2009-12-10 03:11:00,88.255,88.27,88.255,88.27,435799998.0
2009-12-10 03:12:00,88.27,88.325,88.27,88.315,799400000.0
2009-12-10 03:13:00,88.315,88.325,88.31,88.32,287300001.0
2009-12-10 03:14:00,88.32,88.335,88.31,88.325,613000002.0
2009-12-10 03:15:00,88.33,88.36,88.33,88.355,639700002.0
2009-12-10 03:16:00,88.36,88.38,88.355,88.38,778600003.0
2009-12-10 03:17:00,88.38,88.38,88.37,88.38,374500000.0
2009-12-10 03:18:00,88.375,88.38,88.35,88.36,476600000.0
2009-12-10 03:19:00,88.36,88.36,88.325,88.33,466300000.0
2009-12-10 03:20:00,88.33,88.34,88.32,88.33,617099997.0
2009-12-10 03:21:00,88.33,88.33,88.315,88.315,312600003.0
2009-12-10 03:22:00,88.32,88.33,88.32,88.33,237500001.0
2009-12-10 03:23:00,88.33,88.33,88.31,88.31,145700000.0
2009-12-10 03:24:00,88.31,88.31,88.29,88.31,496199999.0
2009-12-10 03:25:00,88.31,88.32,88.28,88.29,319800000.0
2009-12-10 03:26:00,88.285,88.285,88.28,88.285,166999996.0
2009-12-10 03:27:00,88.285,88.295,88.28,88.285,213100000.0
2009-12-10 03:28:00,88.29,88.3,88.29,88.29,543100000.0
2009-12-10 03:29:00,88.29,88.3,88.29,88.3,71000000.0
2009-12-10 03:30:00,88.3,88.31,88.3,88.305,269600000.0
2009-12-10 03:31:00,88.31,88.32,88.295,88.3,219600001.0
2009-12-10 03:32:00,88.295,88.3,88.285,88.295,253800001.0
2009-12-10 03:33:00,88.295,88.295,88.26,88.265,302099999.0
2009-12-10 03:34:00,88.26,88.265,88.245,88.25,557899997.0
2009-12-10 03:35:00,88.25,88.25,88.24,88.25,490400000.0
2009-12-10 03:36:00,88.25,88.265,88.245,88.26,254100000.0
2009-12-10 03:37:00,88.26,88.27,88.26,88.26,252300001.0
2009-12-10 03:38:00,88.26,88.26,88.26,88.26,24300000.0
2009-12-10 03:39:00,88.26,88.265,88.26,88.26,79300000.0
2009-12-10 03:40:00,88.26,88.26,88.25,88.25,99100000.0
2009-12-10 03:41:00,88.245,88.245,88.225,88.225,374300000.0
2009-12-10 03:42:00,88.225,88.255,88.225,88.245,206400000.0
2009-12-10 03:43:00,88.245,88.265,88.24,88.265,89100000.0
2009-12-10 03:44:00,88.27,88.28,88.26,88.27,389099999.0
2009-12-10 03:45:00,88.27,88.28,88.265,88.28,163800000.0
2009-12-10 03:46:00,88.28,88.28,88.26,88.26,273000000.0
2009-12-10 03:47:00,88.255,88.255,88.22,88.225,427100000.0
2009-12-10 03:48:00,88.23,88.23,88.21,88.21,307400000.0
2009-12-10 03:49:00,88.21,88.23,88.21,88.225,211799998.0
2009-12-10 03:50:00,88.225,88.23,88.21,88.21,274999999.0
2009-12-10 03:51:00,88.21,88.22,88.195,88.195,297800000.0
2009-12-10 03:52:00,88.195,88.2,88.17,88.17,878400002.0
2009-12-10 03:53:00,88.17,88.17,88.145,88.15,389100002.0
2009-12-10 03:54:00,88.15,88.155,88.145,88.155,79600000.0
2009-12-10 03:55:00,88.155,88.17,88.155,88.17,312100000.0
2009-12-10 03:56:00,88.17,88.2,88.165,88.195,444600000.0
2009-12-10 03:57:00,88.19,88.2,88.19,88.19,112600000.0
2009-12-10 03:58:00,88.2,88.21,88.195,88.195,423400000.0
2009-12-10 03:59:00,88.195,88.2,88.185,88.19,445599999.0
2009-12-10 04:00:00,88.185,88.2,88.18,88.195,206300000.0
2009-12-10 04:01:00,88.19,88.21,88.19,88.205,178600000.0
2009-12-10 04:02:00,88.2,88.2,88.19,88.19,139200000.0
2009-12-10 04:03:00,88.19,88.19,88.165,88.17,64100000.0
2009-12-10 04:04:00,88.17,88.18,88.165,88.18,54400000.0
2009-12-10 04:05:00,88.18,88.185,88.175,88.18,54700000.0
2009-12-10 04:06:00,88.175,88.2,88.17,88.2,295500000.0
2009-12-10 04:07:00,88.2,88.21,88.2,88.21,208600000.0
2009-12-10 04:08:00,88.21,88.21,88.185,88.195,240400000.0
2009-12-10 04:09:00,88.195,88.21,88.19,88.19,594300001.0
2009-12-10 04:10:00,88.19,88.19,88.16,88.16,270600000.0
2009-12-10 04:11:00,88.16,88.16,88.16,88.16,304100000.0
2009-12-10 04:12:00,88.16,88.165,88.155,88.165,347800000.0
2009-12-10 04:13:00,88.165,88.17,88.15,88.15,106399998.0
2009-12-10 04:14:00,88.15,88.17,88.15,88.17,266100000.0
2009-12-10 04:15:00,88.17,88.18,88.17,88.175,470400007.0
2009-12-10 04:16:00,88.175,88.18,88.17,88.18,158300000.0
2009-12-10 04:17:00,88.175,88.18,88.17,88.17,150400000.0
2009-12-10 04:18:00,88.17,88.17,88.145,88.155,358699998.0
2009-12-10 04:19:00,88.155,88.16,88.145,88.145,407300000.0
2009-12-10 04:20:00,88.145,88.15,88.145,88.15,118400000.0
2009-12-10 04:21:00,88.15,88.155,88.145,88.145,240900000.0
2009-12-10 04:22:00,88.145,88.15,88.145,88.15,210000001.0
2009-12-10 04:23:00,88.15,88.155,88.14,88.14,121600000.0
2009-12-10 04:24:00,88.14,88.165,88.14,88.165,353700000.0
2009-12-10 04:25:00,88.165,88.165,88.15,88.15,137299999.0
2009-12-10 04:26:00,88.155,88.155,88.15,88.15,266800000.0
2009-12-10 04:27:00,88.155,88.165,88.15,88.16,511100000.0
2009-12-10 04:28:00,88.165,88.18,88.16,88.18,349600000.0
2009-12-10 04:29:00,88.18,88.22,88.18,88.205,238900000.0
2009-12-10 04:30:00,88.205,88.215,88.2,88.21,243100000.0
2009-12-10 04:31:00,88.21,88.215,88.205,88.21,224800000.0
2009-12-10 04:32:00,88.21,88.21,88.2,88.21,83700000.0
2009-12-10 04:33:00,88.21,88.21,88.205,88.205,28400000.0
2009-12-10 04:34:00,88.205,88.21,88.2,88.205,306900000.0
2009-12-10 04:35:00,88.205,88.21,88.2,88.21,64100000.0
2009-12-10 04:36:00,88.21,88.21,88.2,88.2,28800000.0
2009-12-10 04:37:00,88.2,88.205,88.2,88.205,155700000.0
2009-12-10 04:38:00,88.21,88.21,88.2,88.2,85600000.0
2009-12-10 04:39:00,88.21,88.21,88.2,88.21,185600000.0
2009-12-10 04:40:00,88.21,88.215,88.205,88.215,207000000.0
2009-12-10 04:41:00,88.22,88.24,88.22,88.24,287000000.0
2009-12-10 04:42:00,88.24,88.24,88.24,88.24,120800000.0
2009-12-10 04:43:00,88.24,88.255,88.24,88.255,251800000.0
2009-12-10 04:44:00,88.255,88.255,88.24,88.24,142200000.0
2009-12-10 04:45:00,88.24,88.245,88.23,88.23,268900000.0
2009-12-10 04:46:00,88.23,88.245,88.23,88.235,125200000.0
2009-12-10 04:47:00,88.235,88.235,88.235,88.235,88000000.0
2009-12-10 04:48:00,88.235,88.25,88.235,88.235,231100000.0
2009-12-10 04:49:00,88.235,88.25,88.235,88.25,202100000.0
2009-12-10 04:50:00,88.25,88.255,88.24,88.245,90900000.0
2009-12-10 04:51:00,88.245,88.255,88.24,88.245,337500000.0
2009-12-10 04:52:00,88.245,88.255,88.245,88.25,244800000.0
2009-12-10 04:53:00,88.255,88.27,88.255,88.27,391299999.0
2009-12-10 04:54:00,88.275,88.275,88.26,88.27,299400001.0
2009-12-10 04:55:00,88.27,88.27,88.26,88.265,205799999.0
2009-12-10 04:56:00,88.265,88.265,88.245,88.25,176500000.0
2009-12-10 04:57:00,88.245,88.245,88.225,88.225,243500000.0
2009-12-10 04:58:00,88.225,88.23,88.225,88.225,233100000.0
2009-12-10 04:59:00,88.225,88.235,88.22,88.23,296400000.0
2009-12-10 05:00:00,88.23,88.235,88.23,88.23,90200000.0
2009-12-10 05:01:00,88.23,88.23,88.225,88.225,64400000.0
2009-12-10 05:02:00,88.225,88.225,88.18,88.18,280100001.0
2009-12-10 05:03:00,88.185,88.22,88.185,88.22,336800000.0
2009-12-10 05:04:00,88.22,88.225,88.215,88.22,163300000.0
2009-12-10 05:05:00,88.22,88.225,88.215,88.215,83100000.0
2009-12-10 05:06:00,88.215,88.215,88.2,88.2,173000000.0
2009-12-10 05:07:00,88.195,88.2,88.195,88.195,333500000.0
2009-12-10 05:08:00,88.195,88.2,88.195,88.195,63100000.0
2009-12-10 05:09:00,88.195,88.2,88.195,88.2,128200000.0
2009-12-10 05:10:00,88.2,88.2,88.195,88.195,93600000.0
2009-12-10 05:11:00,88.19,88.19,88.19,88.19,104800000.0
2009-12-10 05:12:00,88.19,88.19,88.18,88.185,90000000.0
2009-12-10 05:13:00,88.185,88.19,88.17,88.17,181500000.0
2009-12-10 05:14:00,88.175,88.185,88.175,88.18,75900000.0
2009-12-10 05:15:00,88.18,88.185,88.18,88.185,128800000.0
2009-12-10 05:16:00,88.185,88.185,88.185,88.185,72300000.0
2009-12-10 05:17:00,88.185,88.2,88.185,88.195,167200000.0
2009-12-10 05:18:00,88.195,88.2,88.195,88.2,86000000.0
2009-12-10 05:19:00,88.2,88.205,88.195,88.195,230599998.0
2009-12-10 05:20:00,88.2,88.2,88.195,88.2,185400000.0
2009-12-10 05:21:00,88.2,88.21,88.2,88.205,229900000.0
2009-12-10 05:22:00,88.205,88.21,88.2,88.21,324400000.0
2009-12-10 05:23:00,88.205,88.205,88.2,88.2,66600000.0
2009-12-10 05:24:00,88.205,88.205,88.2,88.205,126000000.0
2009-12-10 05:25:00,88.2,88.205,88.2,88.205,21600000.0
2009-12-10 05:26:00,88.205,88.205,88.2,88.2,64800000.0
2009-12-10 05:27:00,88.205,88.205,88.19,88.19,384900000.0
2009-12-10 05:28:00,88.19,88.2,88.19,88.19,179600000.0
2009-12-10 05:29:00,88.19,88.2,88.19,88.2,64800000.0
2009-12-10 05:30:00,88.2,88.2,88.195,88.195,270500000.0
2009-12-10 05:31:00,88.2,88.2,88.195,88.195,99200000.0
2009-12-10 05:32:00,88.195,88.2,88.19,88.19,219700000.0
2009-12-10 05:33:00,88.19,88.195,88.19,88.19,239100000.0
2009-12-10 05:34:00,88.185,88.195,88.185,88.195,57000000.0
2009-12-10 05:35:00,88.195,88.195,88.175,88.18,55300000.0
2009-12-10 05:36:00,88.18,88.18,88.155,88.16,205500000.0
2009-12-10 05:37:00,88.16,88.165,88.16,88.165,109500000.0
2009-12-10 05:38:00,88.165,88.165,88.155,88.155,239500000.0
2009-12-10 05:39:00,88.15,88.155,88.15,88.15,30400000.0
2009-12-10 05:40:00,88.15,88.16,88.15,88.155,63300000.0
2009-12-10 05:41:00,88.155,88.16,88.15,88.15,91000000.0
2009-12-10 05:42:00,88.15,88.155,88.15,88.155,31100000.0
2009-12-10 05:43:00,88.15,88.15,88.135,88.14,285100000.0
2009-12-10 05:44:00,88.135,88.14,88.13,88.13,220200000.0
2009-12-10 05:45:00,88.13,88.135,88.12,88.12,373700000.0
2009-12-10 05:46:00,88.115,88.135,88.115,88.125,125600000.0
2009-12-10 05:47:00,88.125,88.13,88.11,88.115,208800000.0
2009-12-10 05:48:00,88.115,88.12,88.055,88.085,392600000.0
2009-12-10 05:49:00,88.09,88.105,88.07,88.07,191200000.0
2009-12-10 05:50:00,88.075,88.075,88.02,88.045,280099999.0
2009-12-10 05:51:00,88.045,88.065,88.045,88.05,265600000.0
2009-12-10 05:52:00,88.05,88.055,88.045,88.055,186500000.0
2009-12-10 05:53:00,88.055,88.055,88.0,88.0,321300000.0
2009-12-10 05:54:00,88.005,88.02,88.0,88.015,100900000.0
2009-12-10 05:55:00,88.015,88.015,88.01,88.015,104500000.0
2009-12-10 05:56:00,88.015,88.025,88.015,88.025,57800000.0
2009-12-10 05:57:00,88.03,88.04,88.03,88.04,49500000.0
2009-12-10 05:58:00,88.035,88.05,88.035,88.05,139200000.0
2009-12-10 05:59:00,88.05,88.05,88.045,88.045,59300000.0
2009-12-10 06:00:00,88.045,88.045,88.045,88.045,15300000.0
2009-12-10 06:01:00,88.045,88.05,88.045,88.05,37200000.0
2009-12-10 06:02:00,88.045,88.065,88.045,88.06,211500000.0
2009-12-10 06:03:00,88.06,88.08,88.06,88.075,149900000.0
2009-12-10 06:04:00,88.075,88.08,88.07,88.075,75800000.0
2009-12-10 06:05:00,88.08,88.08,88.025,88.025,163100000.0
2009-12-10 06:06:00,88.025,88.06,88.025,88.06,261000000.0
2009-12-10 06:07:00,88.06,88.06,88.05,88.05,76800000.0
2009-12-10 06:08:00,88.05,88.05,88.045,88.05,39700000.0
2009-12-10 06:09:00,88.05,88.05,88.045,88.05,9500000.0
2009-12-10 06:10:00,88.05,88.05,88.045,88.05,23800000.0
2009-12-10 06:11:00,88.045,88.05,88.04,88.04,40900000.0
2009-12-10 06:12:00,88.04,88.05,88.015,88.015,159000000.0
2009-12-10 06:13:00,88.01,88.015,87.945,87.945,154100000.0
2009-12-10 06:14:00,87.945,87.955,87.94,87.945,422199999.0
2009-12-10 06:15:00,87.945,87.945,87.89,87.895,248800000.0
2009-12-10 06:16:00,87.895,87.925,87.89,87.9,323800000.0
2009-12-10 06:17:00,87.9,87.91,87.895,87.905,112900000.0
2009-12-10 06:18:00,87.905,87.905,87.885,87.885,213300000.0
2009-12-10 06:19:00,87.89,87.895,87.86,87.87,253100000.0
2009-12-10 06:20:00,87.87,87.87,87.81,87.84,462000000.0
2009-12-10 06:21:00,87.85,87.88,87.85,87.875,447300001.0
2009-12-10 06:22:00,87.875,87.89,87.87,87.885,241300000.0
2009-12-10 06:23:00,87.89,87.92,87.89,87.92,249300000.0
2009-12-10 06:24:00,87.915,87.925,87.905,87.91,460600000.0
2009-12-10 06:25:00,87.91,87.92,87.91,87.915,274500000.0
2009-12-10 06:26:00,87.915,87.925,87.875,87.88,411100000.0
2009-12-10 06:27:00,87.88,87.88,87.825,87.84,366800000.0
2009-12-10 06:28:00,87.84,87.85,87.815,87.815,359800000.0
2009-12-10 06:29:00,87.815,87.835,87.81,87.835,124800000.0
2009-12-10 06:30:00,87.835,87.87,87.83,87.865,334900000.0
2009-12-10 06:31:00,87.865,87.865,87.85,87.855,73400000.0
2009-12-10 06:32:00,87.855,87.86,87.83,87.845,193600000.0
2009-12-10 06:33:00,87.845,87.85,87.84,87.845,341300000.0
2009-12-10 06:34:00,87.845,87.855,87.845,87.855,298400000.0
2009-12-10 06:35:00,87.855,87.855,87.835,87.85,257600000.0
2009-12-10 06:36:00,87.855,87.86,87.85,87.855,40400000.0
2009-12-10 06:37:00,87.855,87.865,87.85,87.855,177400000.0
2009-12-10 06:38:00,87.855,87.89,87.855,87.885,290700000.0
2009-12-10 06:39:00,87.885,87.91,87.885,87.885,356700000.0
2009-12-10 06:40:00,87.885,87.89,87.87,87.87,133100000.0
2009-12-10 06:41:00,87.87,87.875,87.835,87.845,314800000.0
2009-12-10 06:42:00,87.845,87.845,87.825,87.83,346300000.0
2009-12-10 06:43:00,87.83,87.86,87.83,87.855,341800000.0
2009-12-10 06:44:00,87.85,87.855,87.775,87.8,298700000.0
2009-12-10 06:45:00,87.805,87.82,87.805,87.815,290000000.0
2009-12-10 06:46:00,87.815,87.85,87.805,87.845,169400000.0
2009-12-10 06:47:00,87.845,87.855,87.84,87.85,217300000.0
2009-12-10 06:48:00,87.85,87.855,87.85,87.855,181600000.0
2009-12-10 06:49:00,87.855,87.86,87.85,87.85,34000000.0
2009-12-10 06:50:00,87.85,87.87,87.845,87.86,166000000.0
2009-12-10 06:51:00,87.86,87.86,87.855,87.86,82300000.0
2009-12-10 06:52:00,87.86,87.875,87.86,87.87,123500000.0
2009-12-10 06:53:00,87.885,87.885,87.875,87.885,176100000.0
2009-12-10 06:54:00,87.885,87.885,87.86,87.865,361599998.0
2009-12-10 06:55:00,87.865,87.865,87.85,87.865,168600000.0
2009-12-10 06:56:00,87.865,87.88,87.865,87.88,204900001.0
2009-12-10 06:57:00,87.88,87.885,87.87,87.885,223300000.0
2009-12-10 06:58:00,87.89,87.905,87.88,87.885,337900001.0
2009-12-10 06:59:00,87.885,87.885,87.87,87.875,284500000.0
2009-12-10 07:00:00,87.875,87.88,87.875,87.875,112200000.0
2009-12-10 07:01:00,87.875,87.875,87.87,87.875,138900000.0
2009-12-10 07:02:00,87.875,87.885,87.86,87.875,258499999.0
2009-12-10 07:03:00,87.875,87.875,87.86,87.865,211900000.0
2009-12-10 07:04:00,87.865,87.88,87.865,87.88,104100000.0
2009-12-10 07:05:00,87.88,87.885,87.855,87.855,179500000.0
2009-12-10 07:06:00,87.855,87.855,87.825,87.835,188700000.0
2009-12-10 07:07:00,87.835,87.84,87.83,87.84,84000000.0
2009-12-10 07:08:00,87.84,87.85,87.84,87.845,79400000.0
2009-12-10 07:09:00,87.845,87.845,87.835,87.84,128800000.0
2009-12-10 07:10:00,87.84,87.84,87.82,87.82,155800000.0
2009-12-10 07:11:00,87.815,87.835,87.815,87.83,253600000.0
2009-12-10 07:12:00,87.83,87.855,87.83,87.845,186900000.0
2009-12-10 07:13:00,87.85,87.86,87.85,87.855,90100000.0
2009-12-10 07:14:00,87.855,87.87,87.85,87.87,76400000.0
2009-12-10 07:15:00,87.87,87.88,87.87,87.875,164300000.0
2009-12-10 07:16:00,87.875,87.895,87.87,87.895,245000000.0
2009-12-10 07:17:00,87.895,87.905,87.89,87.905,345000000.0
2009-12-10 07:18:00,87.905,87.91,87.895,87.905,310200002.0
2009-12-10 07:19:00,87.905,87.915,87.9,87.915,216000000.0
2009-12-10 07:20:00,87.92,87.93,87.92,87.925,399200000.0
2009-12-10 07:21:00,87.925,87.965,87.92,87.965,471700000.0
2009-12-10 07:22:00,87.965,87.97,87.96,87.97,349800000.0
2009-12-10 07:23:00,87.965,87.97,87.945,87.95,168900000.0
2009-12-10 07:24:00,87.95,87.965,87.95,87.96,142000000.0
2009-12-10 07:25:00,87.955,87.955,87.93,87.94,231700000.0
2009-12-10 07:26:00,87.94,87.95,87.925,87.925,254900000.0
2009-12-10 07:27:00,87.93,87.95,87.925,87.95,176600000.0
2009-12-10 07:28:00,87.95,87.95,87.935,87.95,120000000.0
2009-12-10 07:29:00,87.95,87.965,87.945,87.96,68600000.0
2009-12-10 07:30:00,87.96,87.96,87.945,87.945,63500000.0
2009-12-10 07:31:00,87.945,87.95,87.945,87.95,18200000.0
2009-12-10 07:32:00,87.95,87.955,87.95,87.95,26600000.0
2009-12-10 07:33:00,87.95,87.95,87.945,87.95,30000000.0
2009-12-10 07:34:00,87.95,87.95,87.94,87.94,33300000.0
2009-12-10 07:35:00,87.94,87.945,87.94,87.94,34700000.0
2009-12-10 07:36:00,87.94,87.945,87.94,87.94,65200000.0
2009-12-10 07:37:00,87.94,87.95,87.94,87.945,66600000.0
2009-12-10 07:38:00,87.945,87.945,87.91,87.91,111900000.0
2009-12-10 07:39:00,87.915,87.915,87.865,87.87,160000000.0
2009-12-10 07:40:00,87.865,87.87,87.85,87.86,204200000.0
2009-12-10 07:41:00,87.855,87.865,87.845,87.865,187700000.0
2009-12-10 07:42:00,87.865,87.87,87.86,87.865,144700000.0
2009-12-10 07:43:00,87.865,87.875,87.86,87.875,138600000.0
2009-12-10 07:44:00,87.875,87.875,87.87,87.87,22800000.0
2009-12-10 07:45:00,87.865,87.865,87.86,87.86,20600000.0
2009-12-10 07:46:00,87.86,87.86,87.835,87.84,99300000.0
2009-12-10 07:47:00,87.84,87.85,87.84,87.84,55300000.0
2009-12-10 07:48:00,87.84,87.85,87.825,87.83,68800000.0
2009-12-10 07:49:00,87.83,87.83,87.815,87.82,36200000.0
2009-12-10 07:50:00,87.825,87.86,87.825,87.85,132200000.0
2009-12-10 07:51:00,87.85,87.85,87.785,87.8,133000000.0
2009-12-10 07:52:00,87.8,87.815,87.77,87.785,259700000.0
2009-12-10 07:53:00,87.78,87.835,87.78,87.835,250600000.0
2009-12-10 07:54:00,87.84,87.84,87.77,87.79,220200000.0
2009-12-10 07:55:00,87.795,87.82,87.79,87.79,122800000.0
2009-12-10 07:56:00,87.795,87.8,87.745,87.76,146100001.0
2009-12-10 07:57:00,87.755,87.76,87.725,87.745,206300001.0
2009-12-10 07:58:00,87.75,87.76,87.75,87.76,244200000.0
2009-12-10 07:59:00,87.755,87.81,87.755,87.78,146000000.0
2009-12-10 08:00:00,87.775,87.78,87.755,87.77,140700000.0
2009-12-10 08:01:00,87.765,87.81,87.76,87.805,135200000.0
2009-12-10 08:02:00,87.805,87.84,87.8,87.835,187300000.0
2009-12-10 08:03:00,87.835,87.865,87.83,87.865,117200000.0
2009-12-10 08:04:00,87.865,87.87,87.84,87.865,372900000.0
2009-12-10 08:05:00,87.86,87.865,87.855,87.86,152900000.0
2009-12-10 08:06:00,87.855,87.86,87.85,87.85,166600000.0
2009-12-10 08:07:00,87.845,87.85,87.84,87.85,90300000.0
2009-12-10 08:08:00,87.845,87.85,87.81,87.825,163200000.0
2009-12-10 08:09:00,87.825,87.83,87.805,87.805,265700000.0
2009-12-10 08:10:00,87.805,87.82,87.8,87.8,340899999.0
2009-12-10 08:11:00,87.8,87.81,87.77,87.77,294600000.0
2009-12-10 08:12:00,87.77,87.805,87.77,87.795,297200000.0
2009-12-10 08:13:00,87.795,87.805,87.795,87.8,25300000.0
2009-12-10 08:14:00,87.805,87.81,87.785,87.785,107500000.0
2009-12-10 08:15:00,87.785,87.82,87.785,87.815,81500000.0
2009-12-10 08:16:00,87.815,87.83,87.815,87.82,93000000.0
2009-12-10 08:17:00,87.82,87.82,87.805,87.805,76600000.0
2009-12-10 08:18:00,87.805,87.82,87.805,87.815,30200000.0
2009-12-10 08:19:00,87.81,87.82,87.81,87.81,38000000.0
2009-12-10 08:20:00,87.805,87.815,87.8,87.8,40100000.0
2009-12-10 08:21:00,87.8,87.805,87.79,87.79,47100000.0
2009-12-10 08:22:00,87.79,87.79,87.77,87.78,79100000.0
2009-12-10 08:23:00,87.78,87.78,87.775,87.775,85500000.0
2009-12-10 08:24:00,87.775,87.785,87.77,87.78,106400000.0
2009-12-10 08:25:00,87.775,87.785,87.775,87.78,78300000.0
2009-12-10 08:26:00,87.78,87.78,87.775,87.775,62600000.0
2009-12-10 08:27:00,87.775,87.775,87.775,87.775,66600000.0
2009-12-10 08:28:00,87.78,87.8,87.77,87.795,113900000.0
2009-12-10 08:29:00,87.795,87.84,87.795,87.84,105400000.0
2009-12-10 08:30:00,87.84,87.84,87.81,87.81,96800000.0
2009-12-10 08:31:00,87.81,87.83,87.81,87.83,51900000.0
2009-12-10 08:32:00,87.82,87.83,87.82,87.83,11600000.0
2009-12-10 08:33:00,87.83,87.83,87.82,87.83,36700000.0
2009-12-10 08:34:00,87.83,87.84,87.81,87.82,64700000.0
2009-12-10 08:35:00,87.82,87.82,87.82,87.82,6000000.0
2009-12-10 08:36:00,87.82,87.82,87.815,87.815,130100000.0
2009-12-10 08:37:00,87.815,87.815,87.815,87.815,49600000.0
2009-12-10 08:38:00,87.815,87.82,87.815,87.82,83700000.0
2009-12-10 08:39:00,87.82,87.82,87.82,87.82,1000000.0
2009-12-10 08:40:00,87.82,87.83,87.815,87.825,37600000.0
2009-12-10 08:41:00,87.825,87.825,87.825,87.825,34700000.0
2009-12-10 08:42:00,87.825,87.825,87.815,87.825,21900000.0
2009-12-10 08:43:00,87.825,87.825,87.815,87.815,62100000.0
2009-12-10 08:44:00,87.815,87.815,87.8,87.805,107200000.0
2009-12-10 08:45:00,87.805,87.82,87.805,87.805,54400000.0
2009-12-10 08:46:00,87.805,87.815,87.805,87.805,107600000.0
2009-12-10 08:47:00,87.805,87.805,87.805,87.805,21300000.0
2009-12-10 08:48:00,87.805,87.805,87.775,87.785,106500000.0
2009-12-10 08:49:00,87.785,87.785,87.76,87.77,363800000.0
2009-12-10 08:50:00,87.77,87.78,87.77,87.78,11800000.0
2009-12-10 08:51:00,87.77,87.78,87.77,87.78,21600000.0
2009-12-10 08:52:00,87.78,87.81,87.775,87.81,61300000.0
2009-12-10 08:53:00,87.805,87.855,87.805,87.855,59200000.0
2009-12-10 08:54:00,87.855,87.86,87.785,87.825,254400000.0
2009-12-10 08:55:00,87.825,87.86,87.815,87.85,122899999.0
2009-12-10 08:56:00,87.85,87.87,87.82,87.865,87400000.0
2009-12-10 08:57:00,87.865,87.895,87.86,87.88,133000000.0
2009-12-10 08:58:00,87.89,87.89,87.88,87.885,70700000.0
2009-12-10 08:59:00,87.885,87.89,87.87,87.87,107800000.0
2009-12-10 09:00:00,87.87,87.88,87.87,87.875,60900000.0
2009-12-10 09:01:00,87.875,87.88,87.87,87.87,73400000.0
2009-12-10 09:02:00,87.88,87.91,87.875,87.91,209800000.0
2009-12-10 09:03:00,87.91,87.95,87.9,87.95,220500000.0
2009-12-10 09:04:00,87.95,87.96,87.92,87.92,411200000.0
2009-12-10 09:05:00,87.915,87.96,87.905,87.95,287500000.0
2009-12-10 09:06:00,87.95,87.95,87.925,87.925,327600000.0
2009-12-10 09:07:00,87.93,87.94,87.915,87.935,361300000.0
2009-12-10 09:08:00,87.935,87.95,87.93,87.95,176000000.0
2009-12-10 09:09:00,87.945,87.98,87.945,87.97,172800000.0
2009-12-10 09:10:00,87.97,87.97,87.96,87.97,209200000.0
2009-12-10 09:11:00,87.97,88.02,87.97,87.99,256700000.0
2009-12-10 09:12:00,87.99,87.99,87.955,87.975,340400000.0
2009-12-10 09:13:00,87.975,87.98,87.965,87.97,172500000.0
2009-12-10 09:14:00,87.97,87.97,87.96,87.96,33600000.0
2009-12-10 09:15:00,87.955,87.96,87.935,87.945,267800000.0
2009-12-10 09:16:00,87.945,87.945,87.94,87.945,62600000.0
2009-12-10 09:17:00,87.945,87.955,87.945,87.95,64800000.0
2009-12-10 09:18:00,87.95,87.96,87.95,87.96,274100000.0
2009-12-10 09:19:00,87.96,87.98,87.945,87.945,132200000.0
2009-12-10 09:20:00,87.945,87.97,87.945,87.97,216900000.0
2009-12-10 09:21:00,87.97,87.97,87.97,87.97,73800000.0
2009-12-10 09:22:00,87.97,87.98,87.965,87.97,341799999.0
2009-12-10 09:23:00,87.97,87.97,87.94,87.95,99000000.0
2009-12-10 09:24:00,87.95,87.96,87.95,87.96,36100000.0
2009-12-10 09:25:00,87.96,87.96,87.955,87.955,8000000.0
2009-12-10 09:26:00,87.955,87.96,87.955,87.96,28500000.0
2009-12-10 09:27:00,87.96,87.97,87.96,87.97,44400000.0
2009-12-10 09:28:00,87.965,87.965,87.96,87.96,19200000.0
2009-12-10 09:29:00,87.96,87.97,87.96,87.96,98200000.0
2009-12-10 09:30:00,87.96,88.0,87.96,87.985,201400000.0
2009-12-10 09:31:00,87.985,87.985,87.98,87.985,99500000.0
2009-12-10 09:32:00,87.985,87.985,87.98,87.98,39700000.0
2009-12-10 09:33:00,87.98,87.98,87.95,87.955,135400000.0
2009-12-10 09:34:00,87.955,87.96,87.955,87.955,232400000.0
2009-12-10 09:35:00,87.955,87.96,87.935,87.935,343900000.0
2009-12-10 09:36:00,87.935,87.935,87.88,87.88,431800000.0
2009-12-10 09:37:00,87.88,87.88,87.83,87.83,413600000.0
2009-12-10 09:38:00,87.83,87.86,87.83,87.86,216600000.0
2009-12-10 09:39:00,87.86,87.9,87.86,87.9,178700000.0
2009-12-10 09:40:00,87.9,87.91,87.89,87.91,423400000.0
2009-12-10 09:41:00,87.91,87.915,87.9,87.915,138400000.0
2009-12-10 09:42:00,87.915,87.92,87.915,87.915,51900000.0
2009-12-10 09:43:00,87.915,87.92,87.915,87.915,30200000.0
2009-12-10 09:44:00,87.915,87.915,87.865,87.865,395600000.0
2009-12-10 09:45:00,87.865,87.93,87.865,87.93,136800000.0
2009-12-10 09:46:00,87.93,87.94,87.925,87.925,132800000.0
2009-12-10 09:47:00,87.93,87.94,87.93,87.93,118000000.0
2009-12-10 09:48:00,87.93,87.96,87.93,87.96,136300000.0
2009-12-10 09:49:00,87.96,87.96,87.95,87.95,71100000.0
2009-12-10 09:50:00,87.95,87.95,87.935,87.935,142000000.0
2009-12-10 09:51:00,87.935,87.94,87.935,87.94,71100000.0
2009-12-10 09:52:00,87.94,87.955,87.94,87.95,95500000.0
2009-12-10 09:53:00,87.95,87.95,87.95,87.95,201800000.0
2009-12-10 09:54:00,87.95,87.95,87.95,87.95,29800000.0
2009-12-10 09:55:00,87.95,87.96,87.95,87.96,71700000.0
2009-12-10 09:56:00,87.96,87.96,87.95,87.95,99400000.0
2009-12-10 09:57:00,87.95,87.96,87.94,87.95,78800000.0
2009-12-10 09:58:00,87.95,87.97,87.95,87.96,40700000.0
2009-12-10 09:59:00,87.96,87.96,87.955,87.96,28100000.0
2009-12-10 10:00:00,87.955,87.965,87.95,87.965,260200000.0
2009-12-10 10:01:00,87.965,87.97,87.96,87.97,89800000.0
2009-12-10 10:02:00,87.97,87.97,87.95,87.95,193800000.0
2009-12-10 10:03:00,87.95,87.98,87.95,87.98,181200000.0
2009-12-10 10:04:00,87.98,87.99,87.98,87.99,416500000.0
2009-12-10 10:05:00,87.99,88.01,87.99,88.01,223700000.0
2009-12-10 10:06:00,88.01,88.07,88.005,88.07,445600000.0
2009-12-10 10:07:00,88.07,88.1,88.055,88.1,504800000.0
2009-12-10 10:08:00,88.1,88.13,88.1,88.115,316700000.0
2009-12-10 10:09:00,88.11,88.12,88.09,88.09,467100000.0
2009-12-10 10:10:00,88.09,88.095,88.06,88.065,389400000.0
2009-12-10 10:11:00,88.065,88.075,88.02,88.03,347800000.0
2009-12-10 10:12:00,88.03,88.095,88.025,88.09,199300000.0
2009-12-10 10:13:00,88.09,88.1,88.07,88.07,157400000.0
2009-12-10 10:14:00,88.07,88.07,88.045,88.055,149399999.0
2009-12-10 10:15:00,88.055,88.055,88.02,88.02,276900000.0
2009-12-10 10:16:00,88.02,88.03,88.015,88.025,201900000.0
2009-12-10 10:17:00,88.025,88.025,88.015,88.02,154700000.0
2009-12-10 10:18:00,88.025,88.03,88.01,88.02,424700000.0
2009-12-10 10:19:00,88.02,88.025,88.02,88.025,119500000.0
2009-12-10 10:20:00,88.025,88.04,88.02,88.03,153300000.0
2009-12-10 10:21:00,88.03,88.05,88.025,88.045,191700000.0
2009-12-10 10:22:00,88.045,88.07,88.04,88.07,204800000.0
2009-12-10 10:23:00,88.07,88.12,88.065,88.115,203100000.0
2009-12-10 10:24:00,88.115,88.12,88.08,88.09,323900000.0
2009-12-10 10:25:00,88.09,88.09,88.08,88.08,117600000.0
2009-12-10 10:26:00,88.08,88.11,88.075,88.105,188799999.0
2009-12-10 10:27:00,88.1,88.11,88.1,88.1,108900000.0
2009-12-10 10:28:00,88.1,88.11,88.095,88.095,166600000.0
2009-12-10 10:29:00,88.095,88.11,88.095,88.11,263500000.0
2009-12-10 10:30:00,88.11,88.14,88.105,88.12,223600001.0
2009-12-10 10:31:00,88.12,88.12,88.07,88.07,273800000.0
2009-12-10 10:32:00,88.07,88.09,88.07,88.08,516900000.0
2009-12-10 10:33:00,88.08,88.115,88.065,88.105,500200000.0
2009-12-10 10:34:00,88.105,88.105,88.085,88.1,193499999.0
2009-12-10 10:35:00,88.1,88.125,88.09,88.12,142400000.0
2009-12-10 10:36:00,88.125,88.125,88.07,88.09,167200000.0
2009-12-10 10:37:00,88.1,88.12,88.095,88.11,157200000.0
2009-12-10 10:38:00,88.11,88.13,88.11,88.13,222900000.0
2009-12-10 10:39:00,88.13,88.22,88.13,88.18,635200000.0
2009-12-10 10:40:00,88.18,88.22,88.18,88.22,318400000.0
2009-12-10 10:41:00,88.22,88.27,88.22,88.245,529100001.0
2009-12-10 10:42:00,88.245,88.245,88.215,88.22,321600000.0
2009-12-10 10:43:00,88.22,88.245,88.22,88.22,168200000.0
2009-12-10 10:44:00,88.22,88.22,88.205,88.205,544300000.0
2009-12-10 10:45:00,88.205,88.205,88.19,88.19,946599996.0
2009-12-10 10:46:00,88.19,88.195,88.155,88.185,782300000.0
2009-12-10 10:47:00,88.185,88.19,88.165,88.19,304500000.0
2009-12-10 10:48:00,88.19,88.24,88.19,88.24,403900000.0
2009-12-10 10:49:00,88.25,88.255,88.24,88.25,393900000.0
2009-12-10 10:50:00,88.25,88.25,88.225,88.23,439900000.0
2009-12-10 10:51:00,88.23,88.23,88.215,88.225,505400000.0
2009-12-10 10:52:00,88.225,88.235,88.21,88.21,195900000.0
2009-12-10 10:53:00,88.21,88.24,88.2,88.23,235600000.0
2009-12-10 10:54:00,88.23,88.23,88.21,88.22,186000000.0
2009-12-10 10:55:00,88.22,88.22,88.2,88.22,138800000.0
2009-12-10 10:56:00,88.22,88.22,88.195,88.195,350200001.0
2009-12-10 10:57:00,88.195,88.2,88.18,88.18,524600000.0
2009-12-10 10:58:00,88.18,88.2,88.18,88.185,384600000.0
2009-12-10 10:59:00,88.18,88.195,88.18,88.195,368300000.0
2009-12-10 11:00:00,88.195,88.2,88.175,88.18,704699990.0
2009-12-10 11:01:00,88.185,88.185,88.155,88.155,424299999.0
2009-12-10 11:02:00,88.155,88.16,88.15,88.15,194100000.0
2009-12-10 11:03:00,88.15,88.17,88.15,88.165,117200000.0
2009-12-10 11:04:00,88.165,88.165,88.155,88.16,131100000.0
2009-12-10 11:05:00,88.16,88.165,88.14,88.145,151300000.0
2009-12-10 11:06:00,88.145,88.18,88.14,88.18,75500000.0
2009-12-10 11:07:00,88.21,88.22,88.165,88.17,340400000.0
2009-12-10 11:08:00,88.17,88.27,88.165,88.265,463200000.0
2009-12-10 11:09:00,88.265,88.27,88.23,88.25,258700000.0
2009-12-10 11:10:00,88.26,88.27,88.25,88.26,226100000.0
2009-12-10 11:11:00,88.255,88.255,88.22,88.235,200500000.0
2009-12-10 11:12:00,88.235,88.28,88.23,88.28,174700000.0
2009-12-10 11:13:00,88.285,88.29,88.265,88.265,217800000.0
2009-12-10 11:14:00,88.26,88.28,88.26,88.28,416400000.0
2009-12-10 11:15:00,88.28,88.29,88.275,88.28,180600000.0
2009-12-10 11:16:00,88.28,88.335,88.28,88.32,176600000.0
2009-12-10 11:17:00,88.32,88.335,88.29,88.33,326899999.0
2009-12-10 11:18:00,88.33,88.33,88.285,88.3,421500000.0
2009-12-10 11:19:00,88.305,88.305,88.29,88.3,309100000.0
2009-12-10 11:20:00,88.295,88.34,88.29,88.315,751099998.0
2009-12-10 11:21:00,88.315,88.32,88.3,88.3,453400000.0
2009-12-10 11:22:00,88.3,88.3,88.27,88.285,577800000.0
2009-12-10 11:23:00,88.285,88.31,88.28,88.31,217800000.0
2009-12-10 11:24:00,88.31,88.35,88.31,88.315,455600000.0
2009-12-10 11:25:00,88.32,88.34,88.32,88.33,203800000.0
2009-12-10 11:26:00,88.33,88.34,88.3,88.325,257800000.0
2009-12-10 11:27:00,88.325,88.33,88.32,88.325,268200000.0
2009-12-10 11:28:00,88.325,88.33,88.305,88.315,338600000.0
2009-12-10 11:29:00,88.315,88.33,88.315,88.33,113600000.0
2009-12-10 11:30:00,88.33,88.33,88.3,88.315,182400000.0
2009-12-10 11:31:00,88.315,88.32,88.275,88.275,174400000.0
2009-12-10 11:32:00,88.28,88.28,88.265,88.275,468200000.0
2009-12-10 11:33:00,88.275,88.275,88.255,88.265,510300000.0
2009-12-10 11:34:00,88.265,88.27,88.23,88.23,281000000.0
2009-12-10 11:35:00,88.225,88.235,88.22,88.23,333999995.0
2009-12-10 11:36:00,88.23,88.23,88.23,88.23,38800000.0
2009-12-10 11:37:00,88.23,88.235,88.215,88.22,71600000.0
2009-12-10 11:38:00,88.215,88.23,88.205,88.23,265700000.0
2009-12-10 11:39:00,88.23,88.23,88.22,88.22,218900000.0
2009-12-10 11:40:00,88.22,88.22,88.2,88.21,165700000.0
2009-12-10 11:41:00,88.21,88.25,88.21,88.245,101300000.0
2009-12-10 11:42:00,88.245,88.25,88.23,88.25,292499999.0
2009-12-10 11:43:00,88.25,88.26,88.25,88.255,105800000.0
2009-12-10 11:44:00,88.255,88.255,88.23,88.235,142400000.0
2009-12-10 11:45:00,88.23,88.23,88.205,88.21,108500000.0
2009-12-10 11:46:00,88.21,88.23,88.21,88.215,229000000.0
2009-12-10 11:47:00,88.21,88.215,88.205,88.21,105000000.0
2009-12-10 11:48:00,88.21,88.21,88.195,88.205,90500001.0
2009-12-10 11:49:00,88.205,88.22,88.2,88.21,94300000.0
2009-12-10 11:50:00,88.21,88.21,88.195,88.2,150000000.0
2009-12-10 11:51:00,88.2,88.23,88.195,88.215,163700000.0
2009-12-10 11:52:00,88.215,88.22,88.185,88.195,330600000.0
2009-12-10 11:53:00,88.195,88.195,88.17,88.18,307600000.0
2009-12-10 11:54:00,88.175,88.19,88.17,88.18,185000000.0
2009-12-10 11:55:00,88.185,88.215,88.18,88.205,272700000.0
2009-12-10 11:56:00,88.205,88.22,88.195,88.22,187600000.0
2009-12-10 11:57:00,88.21,88.22,88.21,88.215,105400000.0
2009-12-10 11:58:00,88.215,88.22,88.21,88.21,48300000.0
2009-12-10 11:59:00,88.21,88.225,88.21,88.225,101500000.0
2009-12-10 12:00:00,88.22,88.22,88.205,88.21,122300000.0
2009-12-10 12:01:00,88.21,88.29,88.21,88.29,334300000.0
2009-12-10 12:02:00,88.29,88.31,88.285,88.31,304500000.0
2009-12-10 12:03:00,88.305,88.31,88.28,88.28,313700000.0
2009-12-10 12:04:00,88.275,88.28,88.225,88.24,303400000.0
2009-12-10 12:05:00,88.24,88.28,88.235,88.28,129500000.0
2009-12-10 12:06:00,88.28,88.29,88.28,88.29,266600000.0
2009-12-10 12:07:00,88.29,88.33,88.27,88.325,439300000.0
2009-12-10 12:08:00,88.33,88.35,88.3,88.33,599400001.0
2009-12-10 12:09:00,88.325,88.325,88.31,88.32,511700000.0
2009-12-10 12:10:00,88.315,88.34,88.28,88.335,454200000.0
2009-12-10 12:11:00,88.34,88.35,88.335,88.345,381599998.0
2009-12-10 12:12:00,88.345,88.415,88.345,88.395,608100000.0
2009-12-10 12:13:00,88.4,88.4,88.375,88.38,438500000.0
2009-12-10 12:14:00,88.38,88.38,88.37,88.375,284900000.0
2009-12-10 12:15:00,88.375,88.375,88.355,88.37,228100000.0
2009-12-10 12:16:00,88.37,88.38,88.365,88.375,137400000.0
2009-12-10 12:17:00,88.38,88.39,88.37,88.375,125200000.0
2009-12-10 12:18:00,88.375,88.38,88.365,88.365,138700000.0
2009-12-10 12:19:00,88.37,88.37,88.36,88.365,99600000.0
2009-12-10 12:20:00,88.365,88.39,88.35,88.375,267200000.0
2009-12-10 12:21:00,88.375,88.385,88.365,88.38,269200000.0
2009-12-10 12:22:00,88.38,88.38,88.35,88.35,186900000.0
2009-12-10 12:23:00,88.35,88.35,88.32,88.335,138300000.0
2009-12-10 12:24:00,88.34,88.35,88.34,88.345,82400000.0
2009-12-10 12:25:00,88.345,88.35,88.32,88.325,149300000.0
2009-12-10 12:26:00,88.33,88.33,88.295,88.3,109500000.0
2009-12-10 12:27:00,88.3,88.32,88.3,88.315,75800000.0
2009-12-10 12:28:00,88.315,88.33,88.315,88.325,75500000.0
2009-12-10 12:29:00,88.325,88.33,88.32,88.325,70000000.0
2009-12-10 12:30:00,88.33,88.33,88.325,88.33,53200000.0
2009-12-10 12:31:00,88.33,88.35,88.33,88.35,67900000.0
2009-12-10 12:32:00,88.35,88.35,88.335,88.35,134600000.0
2009-12-10 12:33:00,88.35,88.375,88.35,88.375,174900000.0
2009-12-10 12:34:00,88.375,88.375,88.36,88.36,45700000.0
2009-12-10 12:35:00,88.36,88.36,88.355,88.355,41900000.0
2009-12-10 12:36:00,88.35,88.37,88.35,88.365,130200000.0
2009-12-10 12:37:00,88.365,88.37,88.36,88.365,182300000.0
2009-12-10 12:38:00,88.365,88.365,88.3,88.305,321800000.0
2009-12-10 12:39:00,88.305,88.305,88.295,88.3,136600000.0
2009-12-10 12:40:00,88.3,88.31,88.29,88.295,147900000.0
2009-12-10 12:41:00,88.295,88.32,88.29,88.315,109400000.0
2009-12-10 12:42:00,88.315,88.315,88.31,88.31,78100000.0
2009-12-10 12:43:00,88.315,88.315,88.305,88.315,115500000.0
2009-12-10 12:44:00,88.31,88.31,88.3,88.31,105400000.0
2009-12-10 12:45:00,88.31,88.31,88.29,88.29,139400000.0
2009-12-10 12:46:00,88.29,88.29,88.25,88.265,334200000.0
2009-12-10 12:47:00,88.265,88.31,88.265,88.3,204400000.0
2009-12-10 12:48:00,88.295,88.34,88.295,88.33,301500000.0
2009-12-10 12:49:00,88.33,88.34,88.32,88.32,366400000.0
2009-12-10 12:50:00,88.32,88.325,88.305,88.315,329100000.0
2009-12-10 12:51:00,88.315,88.315,88.285,88.295,368400000.0
2009-12-10 12:52:00,88.295,88.305,88.28,88.28,665599999.0
2009-12-10 12:53:00,88.28,88.29,88.27,88.27,251700000.0
2009-12-10 12:54:00,88.27,88.275,88.25,88.26,226100000.0
2009-12-10 12:55:00,88.26,88.26,88.25,88.255,135000000.0
2009-12-10 12:56:00,88.255,88.26,88.255,88.255,75200000.0
2009-12-10 12:57:00,88.255,88.26,88.25,88.255,174000000.0
2009-12-10 12:58:00,88.255,88.26,88.25,88.26,91900000.0
2009-12-10 12:59:00,88.26,88.26,88.25,88.255,182000000.0
2009-12-10 13:00:00,88.255,88.255,88.235,88.235,216700000.0
2009-12-10 13:01:00,88.24,88.25,88.235,88.235,191700000.0
2009-12-10 13:02:00,88.235,88.24,88.225,88.24,235300000.0
2009-12-10 13:03:00,88.24,88.275,88.24,88.275,212600000.0
2009-12-10 13:04:00,88.27,88.27,88.25,88.26,177400000.0
2009-12-10 13:05:00,88.255,88.27,88.255,88.26,113000000.0
2009-12-10 13:06:00,88.26,88.285,88.26,88.265,227700000.0
2009-12-10 13:07:00,88.265,88.27,88.26,88.26,201300000.0
2009-12-10 13:08:00,88.27,88.32,88.27,88.31,162500000.0
2009-12-10 13:09:00,88.31,88.31,88.29,88.295,174300000.0
2009-12-10 13:10:00,88.295,88.31,88.295,88.305,154800000.0
2009-12-10 13:11:00,88.305,88.33,88.305,88.32,273700000.0
2009-12-10 13:12:00,88.315,88.34,88.315,88.34,56000000.0
2009-12-10 13:13:00,88.34,88.35,88.335,88.35,347500002.0
2009-12-10 13:14:00,88.35,88.35,88.335,88.34,78520000.0
2009-12-10 13:15:00,88.34,88.36,88.335,88.36,280800000.0
2009-12-10 13:16:00,88.36,88.39,88.355,88.38,211620000.0
2009-12-10 13:17:00,88.38,88.43,88.38,88.425,193500000.0
2009-12-10 13:18:00,88.425,88.44,88.425,88.435,172039999.0
2009-12-10 13:19:00,88.435,88.45,88.415,88.42,460100000.0
2009-12-10 13:20:00,88.42,88.42,88.415,88.42,93100000.0
2009-12-10 13:21:00,88.42,88.42,88.385,88.385,341200000.0
2009-12-10 13:22:00,88.395,88.4,88.39,88.395,243000000.0
2009-12-10 13:23:00,88.395,88.4,88.365,88.37,602100000.0
2009-12-10 13:24:00,88.37,88.37,88.36,88.365,84000000.0
2009-12-10 13:25:00,88.365,88.385,88.36,88.375,170000000.0
2009-12-10 13:26:00,88.38,88.385,88.36,88.37,241100000.0
2009-12-10 13:27:00,88.375,88.38,88.35,88.36,299600000.0
2009-12-10 13:28:00,88.37,88.375,88.35,88.355,301900000.0
2009-12-10 13:29:00,88.355,88.355,88.335,88.34,110600000.0
2009-12-10 13:30:00,88.345,88.35,88.33,88.34,177200000.0
2009-12-10 13:31:00,88.34,88.34,88.335,88.34,39900000.0
2009-12-10 13:32:00,88.34,88.345,88.33,88.34,158599999.0
2009-12-10 13:33:00,88.34,88.34,88.335,88.34,118300000.0
2009-12-10 13:34:00,88.34,88.34,88.335,88.34,32100000.0
2009-12-10 13:35:00,88.34,88.34,88.325,88.33,166399999.0
2009-12-10 13:36:00,88.33,88.34,88.33,88.335,81400000.0
2009-12-10 13:37:00,88.335,88.34,88.335,88.34,153899999.0
2009-12-10 13:38:00,88.34,88.36,88.34,88.36,162300000.0
2009-12-10 13:39:00,88.36,88.39,88.36,88.38,346100000.0
2009-12-10 13:40:00,88.38,88.39,88.375,88.385,106700000.0
2009-12-10 13:41:00,88.39,88.41,88.39,88.395,219800000.0
2009-12-10 13:42:00,88.395,88.4,88.37,88.38,266200000.0
2009-12-10 13:43:00,88.375,88.38,88.37,88.38,118100000.0
2009-12-10 13:44:00,88.38,88.38,88.375,88.375,60600000.0
2009-12-10 13:45:00,88.375,88.375,88.34,88.34,352100001.0
2009-12-10 13:46:00,88.34,88.34,88.33,88.33,335500000.0
2009-12-10 13:47:00,88.33,88.335,88.31,88.315,312700001.0
2009-12-10 13:48:00,88.315,88.325,88.29,88.32,225300000.0
2009-12-10 13:49:00,88.325,88.34,88.32,88.325,322700000.0
2009-12-10 13:50:00,88.33,88.33,88.325,88.33,207800000.0
2009-12-10 13:51:00,88.33,88.34,88.33,88.34,214400000.0
2009-12-10 13:52:00,88.34,88.34,88.34,88.34,38400000.0
2009-12-10 13:53:00,88.34,88.35,88.33,88.335,189100000.0
2009-12-10 13:54:00,88.335,88.34,88.315,88.32,298000000.0
2009-12-10 13:55:00,88.32,88.33,88.32,88.33,186900000.0
2009-12-10 13:56:00,88.33,88.34,88.33,88.335,97900000.0
2009-12-10 13:57:00,88.335,88.35,88.335,88.34,91800000.0
2009-12-10 13:58:00,88.34,88.375,88.34,88.375,247100000.0
2009-12-10 13:59:00,88.375,88.38,88.37,88.38,252800000.0
2009-12-10 14:00:00,88.38,88.395,88.38,88.385,171700000.0
2009-12-10 14:01:00,88.385,88.39,88.38,88.38,90900000.0
2009-12-10 14:02:00,88.38,88.38,88.365,88.365,254500000.0
2009-12-10 14:03:00,88.365,88.365,88.355,88.355,253300000.0
2009-12-10 14:04:00,88.355,88.355,88.345,88.345,139500000.0
2009-12-10 14:05:00,88.345,88.35,88.32,88.33,279200000.0
2009-12-10 14:06:00,88.33,88.37,88.325,88.36,246700000.0
2009-12-10 14:07:00,88.36,88.36,88.35,88.36,268400000.0
2009-12-10 14:08:00,88.36,88.375,88.36,88.37,168000000.0
2009-12-10 14:09:00,88.375,88.38,88.365,88.365,131200000.0
2009-12-10 14:10:00,88.365,88.37,88.365,88.37,17000000.0
2009-12-10 14:11:00,88.37,88.38,88.37,88.38,155300000.0
2009-12-10 14:12:00,88.38,88.41,88.38,88.41,466600000.0
2009-12-10 14:13:00,88.41,88.41,88.36,88.365,322600000.0
2009-12-10 14:14:00,88.365,88.38,88.36,88.365,208500000.0
2009-12-10 14:15:00,88.365,88.37,88.36,88.36,136300000.0
2009-12-10 14:16:00,88.36,88.365,88.32,88.325,362100000.0
2009-12-10 14:17:00,88.32,88.32,88.275,88.275,299900000.0
2009-12-10 14:18:00,88.275,88.275,88.245,88.27,449800001.0
2009-12-10 14:19:00,88.27,88.27,88.245,88.265,259100000.0
2009-12-10 14:20:00,88.265,88.29,88.26,88.28,290400000.0
2009-12-10 14:21:00,88.28,88.3,88.265,88.29,254200000.0
2009-12-10 14:22:00,88.29,88.29,88.265,88.265,260600000.0
2009-12-10 14:23:00,88.265,88.29,88.235,88.29,310300000.0
2009-12-10 14:24:00,88.29,88.29,88.26,88.265,228000000.0
2009-12-10 14:25:00,88.265,88.265,88.24,88.255,159200000.0
2009-12-10 14:26:00,88.26,88.26,88.25,88.25,185200000.0
2009-12-10 14:27:00,88.25,88.25,88.225,88.235,237799999.0
2009-12-10 14:28:00,88.235,88.255,88.235,88.25,170900000.0
2009-12-10 14:29:00,88.25,88.255,88.235,88.24,287900000.0
2009-12-10 14:30:00,88.24,88.25,88.235,88.25,164400000.0
2009-12-10 14:31:00,88.25,88.25,88.235,88.235,112400000.0
2009-12-10 14:32:00,88.24,88.27,88.23,88.27,202900000.0
2009-12-10 14:33:00,88.27,88.27,88.255,88.26,188600000.0
2009-12-10 14:34:00,88.26,88.26,88.255,88.26,73700000.0
2009-12-10 14:35:00,88.26,88.27,88.26,88.27,94700000.0
2009-12-10 14:36:00,88.27,88.27,88.265,88.265,216200000.0
2009-12-10 14:37:00,88.27,88.27,88.24,88.24,140000000.0
2009-12-10 14:38:00,88.24,88.26,88.235,88.25,346100000.0
2009-12-10 14:39:00,88.255,88.28,88.255,88.28,312000000.0
2009-12-10 14:40:00,88.28,88.32,88.28,88.32,252300000.0
2009-12-10 14:41:00,88.32,88.32,88.31,88.32,206400001.0
2009-12-10 14:42:00,88.32,88.36,88.32,88.35,160400000.0
2009-12-10 14:43:00,88.35,88.35,88.345,88.35,145100000.0
2009-12-10 14:44:00,88.35,88.35,88.34,88.34,167500000.0
2009-12-10 14:45:00,88.34,88.36,88.34,88.36,135300000.0
2009-12-10 14:46:00,88.355,88.36,88.33,88.33,213500000.0
2009-12-10 14:47:00,88.33,88.345,88.33,88.34,132000000.0
2009-12-10 14:48:00,88.34,88.34,88.335,88.335,48400000.0
2009-12-10 14:49:00,88.33,88.335,88.315,88.315,211400000.0
2009-12-10 14:50:00,88.315,88.315,88.3,88.3,215100000.0
2009-12-10 14:51:00,88.3,88.3,88.28,88.29,304300000.0
2009-12-10 14:52:00,88.295,88.295,88.275,88.28,335600000.0
2009-12-10 14:53:00,88.28,88.28,88.26,88.265,206200000.0
2009-12-10 14:54:00,88.265,88.265,88.24,88.24,285500000.0
2009-12-10 14:55:00,88.24,88.25,88.225,88.225,283900000.0
2009-12-10 14:56:00,88.225,88.27,88.22,88.27,187800000.0
2009-12-10 14:57:00,88.27,88.3,88.27,88.29,246900000.0
2009-12-10 14:58:00,88.29,88.29,88.285,88.285,112400000.0
2009-12-10 14:59:00,88.285,88.29,88.275,88.28,258100000.0
2009-12-10 15:00:00,88.28,88.29,88.28,88.285,141200000.0
2009-12-10 15:01:00,88.285,88.3,88.285,88.3,172400000.0
2009-12-10 15:02:00,88.295,88.31,88.295,88.3,119800000.0
2009-12-10 15:03:00,88.3,88.325,88.3,88.325,201600000.0
2009-12-10 15:04:00,88.325,88.325,88.32,88.32,141200000.0
2009-12-10 15:05:00,88.32,88.33,88.315,88.315,282200000.0
2009-12-10 15:06:00,88.31,88.31,88.3,88.3,133100000.0
2009-12-10 15:07:00,88.3,88.31,88.3,88.31,66400000.0
2009-12-10 15:08:00,88.305,88.31,88.305,88.305,44200000.0
2009-12-10 15:09:00,88.305,88.33,88.305,88.32,226900000.0
2009-12-10 15:10:00,88.32,88.32,88.31,88.32,171800000.0
2009-12-10 15:11:00,88.32,88.32,88.3,88.3,459000000.0
2009-12-10 15:12:00,88.3,88.3,88.3,88.3,204000000.0
2009-12-10 15:13:00,88.3,88.31,88.3,88.31,165100000.0
2009-12-10 15:14:00,88.305,88.32,88.26,88.27,379500000.0
2009-12-10 15:15:00,88.27,88.3,88.27,88.285,241300000.0
2009-12-10 15:16:00,88.285,88.3,88.285,88.29,300900000.0
2009-12-10 15:17:00,88.29,88.29,88.26,88.28,237100000.0
2009-12-10 15:18:00,88.275,88.28,88.275,88.28,89800000.0
2009-12-10 15:19:00,88.28,88.28,88.265,88.275,254100000.0
2009-12-10 15:20:00,88.265,88.3,88.25,88.295,213000000.0
2009-12-10 15:21:00,88.295,88.3,88.27,88.27,162300000.0
2009-12-10 15:22:00,88.27,88.28,88.265,88.275,139099999.0
2009-12-10 15:23:00,88.27,88.28,88.27,88.27,230200000.0
2009-12-10 15:24:00,88.27,88.28,88.26,88.265,209400000.0
2009-12-10 15:25:00,88.265,88.27,88.245,88.255,105100000.0
2009-12-10 15:26:00,88.25,88.265,88.23,88.25,309900000.0
2009-12-10 15:27:00,88.25,88.29,88.235,88.29,426500000.0
2009-12-10 15:28:00,88.29,88.36,88.29,88.35,538700000.0
2009-12-10 15:29:00,88.345,88.345,88.275,88.275,313000000.0
2009-12-10 15:30:00,88.265,88.37,88.225,88.28,539100000.0
2009-12-10 15:31:00,88.28,88.305,88.17,88.19,529200000.0
2009-12-10 15:32:00,88.185,88.22,88.16,88.195,938399998.0
2009-12-10 15:33:00,88.2,88.2,88.135,88.14,873299998.0
2009-12-10 15:34:00,88.14,88.145,88.05,88.075,471399999.0
2009-12-10 15:35:00,88.075,88.085,87.91,87.92,557700000.0
2009-12-10 15:36:00,87.895,88.025,87.895,88.02,600900000.0
2009-12-10 15:37:00,88.025,88.03,88.0,88.005,633700001.0
2009-12-10 15:38:00,88.005,88.08,88.0,88.08,438199996.0
2009-12-10 15:39:00,88.08,88.17,88.08,88.14,613700000.0
2009-12-10 15:40:00,88.14,88.14,88.09,88.1,453100000.0
2009-12-10 15:41:00,88.1,88.1,88.08,88.08,172599999.0
2009-12-10 15:42:00,88.08,88.09,88.07,88.09,136900000.0
2009-12-10 15:43:00,88.09,88.14,88.09,88.14,149800000.0
2009-12-10 15:44:00,88.14,88.155,88.125,88.155,296800000.0
2009-12-10 15:45:00,88.155,88.155,88.135,88.145,327599999.0
2009-12-10 15:46:00,88.16,88.165,88.14,88.155,300600000.0
2009-12-10 15:47:00,88.155,88.185,88.15,88.175,265899999.0
2009-12-10 15:48:00,88.175,88.22,88.175,88.215,930399997.0
2009-12-10 15:49:00,88.215,88.23,88.175,88.175,393800000.0
2009-12-10 15:50:00,88.18,88.19,88.17,88.175,419100000.0
2009-12-10 15:51:00,88.175,88.175,88.115,88.12,645799996.0
2009-12-10 15:52:00,88.12,88.16,88.12,88.16,481099995.0
2009-12-10 15:53:00,88.155,88.16,88.145,88.16,66800000.0
2009-12-10 15:54:00,88.16,88.19,88.155,88.19,130900000.0
2009-12-10 15:55:00,88.19,88.2,88.17,88.175,492199999.0
2009-12-10 15:56:00,88.175,88.175,88.12,88.14,562500000.0
2009-12-10 15:57:00,88.14,88.14,88.105,88.12,793999996.0
2009-12-10 15:58:00,88.12,88.14,88.11,88.13,451900003.0
2009-12-10 15:59:00,88.125,88.16,88.125,88.155,352300001.0
2009-12-10 16:00:00,88.155,88.165,88.145,88.145,547900001.0
2009-12-10 16:01:00,88.145,88.21,88.14,88.17,664900001.0
2009-12-10 16:02:00,88.17,88.18,88.165,88.18,586700001.0
2009-12-10 16:03:00,88.18,88.195,88.15,88.175,841900002.0
2009-12-10 16:04:00,88.175,88.175,88.135,88.14,998799995.0
2009-12-10 16:05:00,88.14,88.145,88.125,88.13,686799997.0
2009-12-10 16:06:00,88.13,88.16,88.13,88.16,356799999.0
2009-12-10 16:07:00,88.16,88.18,88.16,88.165,429499999.0
2009-12-10 16:08:00,88.165,88.175,88.15,88.15,258599999.0
2009-12-10 16:09:00,88.15,88.17,88.135,88.135,576300003.0
2009-12-10 16:10:00,88.135,88.16,88.135,88.155,770799996.0
2009-12-10 16:11:00,88.155,88.16,88.14,88.16,402199999.0
2009-12-10 16:12:00,88.155,88.18,88.15,88.15,453200001.0
2009-12-10 16:13:00,88.16,88.175,88.155,88.175,213400000.0
2009-12-10 16:14:00,88.17,88.17,88.135,88.15,364000001.0
2009-12-10 16:15:00,88.15,88.175,88.145,88.165,243700000.0
2009-12-10 16:16:00,88.165,88.165,88.14,88.155,333500001.0
2009-12-10 16:17:00,88.155,88.16,88.145,88.15,240700000.0
2009-12-10 16:18:00,88.15,88.17,88.145,88.165,401000001.0
2009-12-10 16:19:00,88.165,88.17,88.155,88.16,304800000.0
2009-12-10 16:20:00,88.16,88.17,88.16,88.17,199300000.0
2009-12-10 16:21:00,88.17,88.19,88.16,88.16,291500000.0
2009-12-10 16:22:00,88.16,88.18,88.16,88.175,431900000.0
2009-12-10 16:23:00,88.175,88.185,88.175,88.185,374499999.0
2009-12-10 16:24:00,88.185,88.19,88.18,88.185,148500000.0
2009-12-10 16:25:00,88.185,88.19,88.175,88.185,349500004.0
2009-12-10 16:26:00,88.185,88.195,88.18,88.19,250199999.0
2009-12-10 16:27:00,88.19,88.19,88.175,88.185,112400000.0
2009-12-10 16:28:00,88.185,88.185,88.175,88.175,103100000.0
2009-12-10 16:29:00,88.175,88.185,88.17,88.185,425300002.0
2009-12-10 16:30:00,88.185,88.21,88.185,88.21,489100000.0
2009-12-10 16:31:00,88.205,88.23,88.2,88.21,387500000.0
2009-12-10 16:32:00,88.21,88.21,88.185,88.195,552300001.0
2009-12-10 16:33:00,88.195,88.2,88.19,88.19,281100000.0
2009-12-10 16:34:00,88.19,88.205,88.185,88.19,489400003.0
2009-12-10 16:35:00,88.19,88.2,88.16,88.19,393400001.0
2009-12-10 16:36:00,88.19,88.24,88.19,88.235,646100000.0
2009-12-10 16:37:00,88.235,88.235,88.215,88.22,495800000.0
2009-12-10 16:38:00,88.22,88.22,88.215,88.22,462100002.0
2009-12-10 16:39:00,88.22,88.235,88.21,88.23,398200002.0
2009-12-10 16:40:00,88.23,88.3,88.23,88.29,630699999.0
2009-12-10 16:41:00,88.29,88.31,88.28,88.3,479600001.0
2009-12-10 16:42:00,88.3,88.3,88.28,88.29,558600001.0
2009-12-10 16:43:00,88.29,88.29,88.26,88.26,502100000.0
2009-12-10 16:44:00,88.26,88.28,88.26,88.28,401300001.0
2009-12-10 16:45:00,88.28,88.3,88.255,88.26,422399999.0
2009-12-10 16:46:00,88.26,88.265,88.245,88.255,276400000.0
2009-12-10 16:47:00,88.255,88.255,88.24,88.255,355200000.0
2009-12-10 16:48:00,88.255,88.26,88.245,88.255,352300000.0
2009-12-10 16:49:00,88.255,88.27,88.255,88.27,188500000.0
2009-12-10 16:50:00,88.27,88.27,88.245,88.255,576500002.0
2009-12-10 16:51:00,88.255,88.26,88.25,88.255,307600001.0
2009-12-10 16:52:00,88.255,88.285,88.255,88.265,376400002.0
2009-12-10 16:53:00,88.265,88.275,88.25,88.255,216500000.0
2009-12-10 16:54:00,88.255,88.255,88.235,88.245,427100001.0
2009-12-10 16:55:00,88.245,88.25,88.23,88.24,448400001.0
2009-12-10 16:56:00,88.24,88.26,88.235,88.26,280100002.0
2009-12-10 16:57:00,88.26,88.29,88.255,88.285,218200000.0
2009-12-10 16:58:00,88.29,88.31,88.285,88.3,226700001.0
2009-12-10 16:59:00,88.3,88.305,88.28,88.28,560100000.0
2009-12-10 17:00:00,88.28,88.29,88.28,88.28,362599999.0
2009-12-10 17:01:00,88.28,88.3,88.275,88.295,727900000.0
2009-12-10 17:02:00,88.295,88.3,88.285,88.29,421199998.0
2009-12-10 17:03:00,88.29,88.315,88.27,88.28,590700001.0
2009-12-10 17:04:00,88.28,88.3,88.265,88.275,516700003.0
2009-12-10 17:05:00,88.275,88.29,88.27,88.285,483199997.0
2009-12-10 17:06:00,88.285,88.315,88.285,88.31,321200001.0
2009-12-10 17:07:00,88.31,88.32,88.31,88.32,767300002.0
2009-12-10 17:08:00,88.32,88.32,88.31,88.32,304799999.0
2009-12-10 17:09:00,88.325,88.34,88.32,88.34,501400003.0
2009-12-10 17:10:00,88.34,88.35,88.34,88.34,382399998.0
2009-12-10 17:11:00,88.34,88.35,88.34,88.345,293000000.0
2009-12-10 17:12:00,88.35,88.35,88.335,88.335,621899998.0
2009-12-10 17:13:00,88.335,88.37,88.335,88.35,541000001.0
2009-12-10 17:14:00,88.35,88.355,88.335,88.34,211900000.0
2009-12-10 17:15:00,88.34,88.35,88.34,88.345,383700000.0
2009-12-10 17:16:00,88.345,88.36,88.345,88.355,422300013.0
2009-12-10 17:17:00,88.36,88.385,88.355,88.375,453200004.0
2009-12-10 17:18:00,88.375,88.39,88.365,88.39,550799997.0
2009-12-10 17:19:00,88.39,88.395,88.37,88.37,728199995.0
2009-12-10 17:20:00,88.37,88.37,88.355,88.36,416099998.0
2009-12-10 17:21:00,88.36,88.38,88.36,88.375,238200000.0
2009-12-10 17:22:00,88.375,88.38,88.37,88.38,132000001.0
2009-12-10 17:23:00,88.38,88.38,88.33,88.33,779800000.0
2009-12-10 17:24:00,88.33,88.34,88.29,88.295,399800000.0
2009-12-10 17:25:00,88.29,88.31,88.29,88.305,659300000.0
2009-12-10 17:26:00,88.305,88.32,88.305,88.32,311800003.0
2009-12-10 17:27:00,88.32,88.34,88.31,88.34,349100003.0
2009-12-10 17:28:00,88.34,88.34,88.305,88.32,524100001.0
2009-12-10 17:29:00,88.32,88.32,88.32,88.32,180400000.0
2009-12-10 17:30:00,88.32,88.36,88.32,88.36,893000002.0
2009-12-10 17:31:00,88.36,88.37,88.35,88.37,668600000.0
2009-12-10 17:32:00,88.37,88.38,88.36,88.375,662000001.0
2009-12-10 17:33:00,88.375,88.38,88.34,88.345,624099997.0
2009-12-10 17:34:00,88.35,88.36,88.35,88.355,240000000.0
2009-12-10 17:35:00,88.355,88.36,88.345,88.355,451400000.0
2009-12-10 17:36:00,88.355,88.365,88.35,88.35,203900000.0
2009-12-10 17:37:00,88.35,88.36,88.35,88.355,348700000.0
2009-12-10 17:38:00,88.355,88.355,88.335,88.335,453699999.0
2009-12-10 17:39:00,88.335,88.345,88.325,88.325,444599995.0
2009-12-10 17:40:00,88.325,88.35,88.325,88.35,467400000.0
2009-12-10 17:41:00,88.35,88.35,88.29,88.305,703300000.0
2009-12-10 17:42:00,88.3,88.305,88.28,88.28,565799998.0
2009-12-10 17:43:00,88.28,88.285,88.275,88.28,731000000.0
2009-12-10 17:44:00,88.28,88.28,88.245,88.255,557800000.0
2009-12-10 17:45:00,88.26,88.32,88.255,88.32,959199995.0
2009-12-10 17:46:00,88.32,88.355,88.32,88.335,701299999.0
2009-12-10 17:47:00,88.34,88.36,88.325,88.35,512500001.0
2009-12-10 17:48:00,88.35,88.38,88.35,88.38,521100000.0
2009-12-10 17:49:00,88.38,88.38,88.355,88.37,769100000.0
2009-12-10 17:50:00,88.37,88.38,88.365,88.37,854099993.0
2009-12-10 17:51:00,88.375,88.395,88.37,88.395,440100000.0
2009-12-10 17:52:00,88.395,88.41,88.39,88.39,406400000.0
2009-12-10 17:53:00,88.395,88.395,88.355,88.36,545199999.0
2009-12-10 17:54:00,88.36,88.36,88.345,88.345,350300001.0
2009-12-10 17:55:00,88.35,88.35,88.32,88.33,715100001.0
2009-12-10 17:56:00,88.33,88.335,88.33,88.33,271500001.0
2009-12-10 17:57:00,88.33,88.34,88.32,88.33,296200000.0
2009-12-10 17:58:00,88.325,88.34,88.3,88.31,457699998.0
2009-12-10 17:59:00,88.31,88.33,88.28,88.33,197400001.0
2009-12-10 18:00:00,88.33,88.34,88.31,88.32,247100000.0
2009-12-10 18:01:00,88.32,88.33,88.3,88.31,185300000.0
2009-12-10 18:02:00,88.31,88.32,88.305,88.315,130800000.0
2009-12-10 18:03:00,88.31,88.32,88.29,88.305,224800000.0
2009-12-10 18:04:00,88.305,88.32,88.29,88.3,198000001.0
2009-12-10 18:05:00,88.29,88.31,88.29,88.31,57600000.0
2009-12-10 18:06:00,88.305,88.33,88.305,88.305,194900000.0
2009-12-10 18:07:00,88.305,88.31,88.3,88.31,217900000.0
2009-12-10 18:08:00,88.31,88.31,88.26,88.26,276200001.0
2009-12-10 18:09:00,88.26,88.26,88.24,88.245,315600000.0
2009-12-10 18:10:00,88.24,88.265,88.24,88.265,275899999.0
2009-12-10 18:11:00,88.265,88.295,88.26,88.29,586600001.0
2009-12-10 18:12:00,88.29,88.305,88.285,88.3,388200000.0
2009-12-10 18:13:00,88.3,88.3,88.28,88.28,352000000.0
2009-12-10 18:14:00,88.275,88.285,88.275,88.28,135999999.0
2009-12-10 18:15:00,88.28,88.305,88.28,88.305,95300000.0
2009-12-10 18:16:00,88.305,88.315,88.3,88.31,186799999.0
2009-12-10 18:17:00,88.305,88.305,88.265,88.29,367800000.0
2009-12-10 18:18:00,88.29,88.29,88.27,88.27,296500001.0
2009-12-10 18:19:00,88.27,88.27,88.25,88.26,309500001.0
2009-12-10 18:20:00,88.26,88.275,88.255,88.27,192200000.0
2009-12-10 18:21:00,88.27,88.285,88.27,88.28,160800000.0
2009-12-10 18:22:00,88.275,88.32,88.275,88.315,289300001.0
2009-12-10 18:23:00,88.315,88.34,88.31,88.33,734099998.0
2009-12-10 18:24:00,88.33,88.34,88.325,88.335,154900000.0
2009-12-10 18:25:00,88.335,88.34,88.33,88.34,112500000.0
2009-12-10 18:26:00,88.34,88.34,88.29,88.29,452400000.0
2009-12-10 18:27:00,88.29,88.295,88.29,88.29,281799998.0
2009-12-10 18:28:00,88.29,88.3,88.27,88.3,435299999.0
2009-12-10 18:29:00,88.3,88.31,88.295,88.31,166600000.0
2009-12-10 18:30:00,88.32,88.32,88.29,88.29,479600000.0
2009-12-10 18:31:00,88.29,88.295,88.28,88.29,394500000.0
2009-12-10 18:32:00,88.29,88.3,88.285,88.285,152700002.0
2009-12-10 18:33:00,88.285,88.3,88.285,88.295,158500000.0
2009-12-10 18:34:00,88.3,88.305,88.295,88.305,200899999.0
2009-12-10 18:35:00,88.305,88.31,88.305,88.31,214200001.0
2009-12-10 18:36:00,88.31,88.31,88.295,88.3,394999998.0
2009-12-10 18:37:00,88.31,88.31,88.29,88.295,232600000.0
2009-12-10 18:38:00,88.295,88.295,88.265,88.27,489699999.0
2009-12-10 18:39:00,88.27,88.27,88.26,88.27,88600000.0
2009-12-10 18:40:00,88.27,88.29,88.265,88.29,183700000.0
2009-12-10 18:41:00,88.29,88.29,88.285,88.285,283299998.0
2009-12-10 18:42:00,88.29,88.29,88.29,88.29,122200000.0
2009-12-10 18:43:00,88.29,88.29,88.285,88.29,339799998.0
2009-12-10 18:44:00,88.295,88.295,88.28,88.285,311700002.0
2009-12-10 18:45:00,88.285,88.285,88.27,88.275,357399999.0
2009-12-10 18:46:00,88.28,88.285,88.275,88.28,133000000.0
2009-12-10 18:47:00,88.28,88.29,88.265,88.29,265500001.0
2009-12-10 18:48:00,88.285,88.3,88.28,88.3,309199996.0
2009-12-10 18:49:00,88.3,88.3,88.26,88.26,255100000.0
2009-12-10 18:50:00,88.265,88.265,88.225,88.235,288600001.0
2009-12-10 18:51:00,88.235,88.24,88.21,88.21,362099999.0
2009-12-10 18:52:00,88.21,88.215,88.155,88.16,512200000.0
2009-12-10 18:53:00,88.16,88.2,88.16,88.2,303400000.0
2009-12-10 18:54:00,88.2,88.22,88.195,88.215,245200000.0
2009-12-10 18:55:00,88.215,88.23,88.215,88.225,230100000.0
2009-12-10 18:56:00,88.225,88.24,88.21,88.235,407699999.0
2009-12-10 18:57:00,88.235,88.24,88.23,88.235,296600000.0
2009-12-10 18:58:00,88.235,88.24,88.23,88.23,477600000.0
2009-12-10 18:59:00,88.23,88.235,88.185,88.2,406499999.0
2009-12-10 19:00:00,88.2,88.21,88.15,88.15,784999999.0
2009-12-10 19:01:00,88.15,88.155,88.13,88.13,440700000.0
2009-12-10 19:02:00,88.135,88.16,88.13,88.13,369400000.0
2009-12-10 19:03:00,88.13,88.135,88.12,88.12,455400002.0
2009-12-10 19:04:00,88.12,88.13,88.115,88.13,329299999.0
2009-12-10 19:05:00,88.13,88.14,88.13,88.14,299299999.0
2009-12-10 19:06:00,88.14,88.15,88.14,88.15,258300000.0
2009-12-10 19:07:00,88.15,88.15,88.145,88.15,128400000.0
2009-12-10 19:08:00,88.15,88.165,88.145,88.155,283500000.0
2009-12-10 19:09:00,88.155,88.17,88.155,88.165,215600000.0
2009-12-10 19:10:00,88.165,88.17,88.16,88.17,109200000.0
2009-12-10 19:11:00,88.17,88.19,88.17,88.19,151900000.0
2009-12-10 19:12:00,88.19,88.2,88.175,88.175,156899999.0
2009-12-10 19:13:00,88.175,88.18,88.16,88.16,136200000.0
2009-12-10 19:14:00,88.16,88.17,88.145,88.16,135000000.0
2009-12-10 19:15:00,88.165,88.18,88.155,88.17,308300000.0
2009-12-10 19:16:00,88.17,88.18,88.16,88.17,428599999.0
2009-12-10 19:17:00,88.17,88.17,88.15,88.15,632399995.0
2009-12-10 19:18:00,88.15,88.155,88.145,88.15,323100000.0
2009-12-10 19:19:00,88.145,88.145,88.14,88.14,300600000.0
2009-12-10 19:20:00,88.14,88.155,88.14,88.15,282400000.0
2009-12-10 19:21:00,88.15,88.17,88.14,88.165,163000000.0
2009-12-10 19:22:00,88.165,88.18,88.16,88.18,232400000.0
2009-12-10 19:23:00,88.18,88.185,88.175,88.185,100200001.0
2009-12-10 19:24:00,88.185,88.19,88.175,88.175,79400000.0
2009-12-10 19:25:00,88.175,88.18,88.165,88.165,130800000.0
2009-12-10 19:26:00,88.165,88.18,88.165,88.175,79200000.0
2009-12-10 19:27:00,88.175,88.18,88.175,88.18,76800000.0
2009-12-10 19:28:00,88.18,88.205,88.175,88.19,202400000.0
2009-12-10 19:29:00,88.19,88.19,88.18,88.18,169800000.0
2009-12-10 19:30:00,88.18,88.19,88.18,88.19,250400000.0
2009-12-10 19:31:00,88.2,88.2,88.185,88.19,492000000.0
2009-12-10 19:32:00,88.19,88.205,88.19,88.205,598200001.0
2009-12-10 19:33:00,88.21,88.22,88.19,88.2,441899998.0
2009-12-10 19:34:00,88.195,88.2,88.19,88.195,414000001.0
2009-12-10 19:35:00,88.195,88.2,88.17,88.17,295700000.0
2009-12-10 19:36:00,88.17,88.185,88.165,88.185,367700000.0
2009-12-10 19:37:00,88.185,88.185,88.175,88.18,67000000.0
2009-12-10 19:38:00,88.18,88.2,88.175,88.2,263199999.0
2009-12-10 19:39:00,88.19,88.2,88.185,88.2,222200000.0
2009-12-10 19:40:00,88.2,88.2,88.2,88.2,12000000.0
2009-12-10 19:41:00,88.2,88.205,88.2,88.205,65400000.0
2009-12-10 19:42:00,88.205,88.23,88.205,88.225,99000000.0
2009-12-10 19:43:00,88.225,88.23,88.22,88.22,95900000.0
2009-12-10 19:44:00,88.22,88.23,88.21,88.225,296000000.0
2009-12-10 19:45:00,88.225,88.23,88.21,88.22,163600000.0
2009-12-10 19:46:00,88.22,88.22,88.2,88.215,175800000.0
2009-12-10 19:47:00,88.22,88.23,88.22,88.22,113600000.0
2009-12-10 19:48:00,88.215,88.22,88.195,88.195,178200001.0
2009-12-10 19:49:00,88.195,88.195,88.185,88.19,153000000.0
2009-12-10 19:50:00,88.19,88.19,88.175,88.175,187200001.0
2009-12-10 19:51:00,88.18,88.19,88.175,88.19,155000001.0
2009-12-10 19:52:00,88.185,88.195,88.185,88.19,174000001.0
2009-12-10 19:53:00,88.2,88.235,88.2,88.235,323999999.0
2009-12-10 19:54:00,88.23,88.235,88.21,88.225,421199999.0
2009-12-10 19:55:00,88.225,88.23,88.21,88.21,225000000.0
2009-12-10 19:56:00,88.21,88.215,88.21,88.215,237600000.0
2009-12-10 19:57:00,88.215,88.22,88.215,88.22,106000000.0
2009-12-10 19:58:00,88.22,88.22,88.21,88.215,159000000.0
2009-12-10 19:59:00,88.215,88.22,88.21,88.215,282399999.0
2009-12-10 20:00:00,88.215,88.22,88.205,88.215,346900000.0
2009-12-10 20:01:00,88.215,88.27,88.215,88.255,465700000.0
2009-12-10 20:02:00,88.255,88.265,88.235,88.25,821399998.0
2009-12-10 20:03:00,88.25,88.25,88.21,88.21,937899998.0
2009-12-10 20:04:00,88.21,88.22,88.2,88.22,625700001.0
2009-12-10 20:05:00,88.22,88.22,88.205,88.22,358000003.0
2009-12-10 20:06:00,88.22,88.22,88.185,88.185,255500000.0
2009-12-10 20:07:00,88.185,88.19,88.17,88.185,712099998.0
2009-12-10 20:08:00,88.2,88.22,88.17,88.175,731500003.0
2009-12-10 20:09:00,88.175,88.205,88.17,88.205,330599999.0
2009-12-10 20:10:00,88.205,88.215,88.195,88.215,476600004.0
2009-12-10 20:11:00,88.21,88.25,88.21,88.24,328200001.0
2009-12-10 20:12:00,88.24,88.285,88.235,88.255,587899994.0
2009-12-10 20:13:00,88.255,88.26,88.235,88.235,376399999.0
2009-12-10 20:14:00,88.235,88.235,88.22,88.22,571200003.0
2009-12-10 20:15:00,88.23,88.23,88.21,88.21,391000001.0
2009-12-10 20:16:00,88.21,88.21,88.19,88.195,540400003.0
2009-12-10 20:17:00,88.195,88.21,88.195,88.205,285900001.0
2009-12-10 20:18:00,88.205,88.225,88.19,88.22,1009600001.0
2009-12-10 20:19:00,88.22,88.22,88.215,88.22,379200000.0
2009-12-10 20:20:00,88.215,88.23,88.215,88.225,475200001.0
2009-12-10 20:21:00,88.23,88.25,88.225,88.235,506500003.0
2009-12-10 20:22:00,88.24,88.25,88.24,88.25,195200000.0
2009-12-10 20:23:00,88.245,88.26,88.245,88.245,215800000.0
2009-12-10 20:24:00,88.235,88.235,88.23,88.235,477400004.0
2009-12-10 20:25:00,88.235,88.24,88.23,88.235,410799999.0
2009-12-10 20:26:00,88.235,88.235,88.23,88.235,140000000.0
2009-12-10 20:27:00,88.235,88.235,88.23,88.235,113600000.0
2009-12-10 20:28:00,88.23,88.235,88.23,88.23,291200001.0
2009-12-10 20:29:00,88.23,88.235,88.23,88.235,219200000.0
2009-12-10 20:30:00,88.23,88.23,88.185,88.19,594600001.0
2009-12-10 20:31:00,88.185,88.19,88.18,88.185,304800001.0
2009-12-10 20:32:00,88.185,88.195,88.185,88.195,220800004.0
2009-12-10 20:33:00,88.195,88.205,88.19,88.2,400800000.0
2009-12-10 20:34:00,88.195,88.195,88.195,88.195,109599999.0
2009-12-10 20:35:00,88.2,88.22,88.195,88.215,466600001.0
2009-12-10 20:36:00,88.225,88.255,88.225,88.255,329500000.0
2009-12-10 20:37:00,88.255,88.28,88.255,88.28,461700001.0
2009-12-10 20:38:00,88.28,88.28,88.27,88.275,532200001.0
2009-12-10 20:39:00,88.275,88.275,88.265,88.265,595300010.0
2009-12-10 20:40:00,88.265,88.265,88.24,88.245,411300001.0
2009-12-10 20:41:00,88.245,88.26,88.24,88.26,231200000.0
2009-12-10 20:42:00,88.255,88.255,88.235,88.24,278400000.0
2009-12-10 20:43:00,88.24,88.24,88.225,88.225,353600004.0
2009-12-10 20:44:00,88.225,88.225,88.22,88.22,243200001.0
2009-12-10 20:45:00,88.225,88.225,88.195,88.205,385800001.0
2009-12-10 20:46:00,88.205,88.205,88.195,88.195,289300000.0
2009-12-10 20:47:00,88.195,88.195,88.19,88.195,97200000.0
2009-12-10 20:48:00,88.195,88.2,88.19,88.195,176200000.0
2009-12-10 20:49:00,88.195,88.195,88.195,88.195,62400000.0
2009-12-10 20:50:00,88.19,88.195,88.185,88.185,59600001.0
2009-12-10 20:51:00,88.185,88.185,88.18,88.185,202400003.0
2009-12-10 20:52:00,88.19,88.195,88.185,88.195,184200000.0
2009-12-10 20:53:00,88.2,88.22,88.2,88.22,324700001.0
2009-12-10 20:54:00,88.22,88.22,88.19,88.19,385600003.0
2009-12-10 20:55:00,88.19,88.205,88.185,88.205,193999999.0
2009-12-10 20:56:00,88.205,88.21,88.2,88.205,165800000.0
2009-12-10 20:57:00,88.205,88.21,88.18,88.195,289699999.0
2009-12-10 20:58:00,88.195,88.215,88.17,88.17,535900000.0
2009-12-10 20:59:00,88.175,88.18,88.17,88.17,56800000.0
2009-12-10 21:00:00,88.17,88.18,88.17,88.17,215200000.0
2009-12-10 21:01:00,88.17,88.2,88.17,88.185,593000000.0
2009-12-10 21:02:00,88.185,88.2,88.185,88.195,474500000.0
2009-12-10 21:03:00,88.195,88.195,88.185,88.185,572699996.0
2009-12-10 21:04:00,88.185,88.195,88.18,88.195,545999999.0
2009-12-10 21:05:00,88.195,88.2,88.18,88.18,431400003.0
2009-12-10 21:06:00,88.17,88.17,88.16,88.165,233400000.0
2009-12-10 21:07:00,88.165,88.165,88.16,88.165,621299998.0
2009-12-10 21:08:00,88.165,88.185,88.165,88.18,207100001.0
2009-12-10 21:09:00,88.18,88.195,88.175,88.195,839100000.0
2009-12-10 21:10:00,88.195,88.195,88.185,88.195,280399999.0
2009-12-10 21:11:00,88.195,88.2,88.185,88.185,273600003.0
2009-12-10 21:12:00,88.185,88.185,88.18,88.18,145400000.0
2009-12-10 21:13:00,88.18,88.195,88.18,88.195,343699999.0
2009-12-10 21:14:00,88.195,88.195,88.18,88.185,439800001.0
2009-12-10 21:15:00,88.185,88.185,88.17,88.17,432099998.0
2009-12-10 21:16:00,88.17,88.2,88.17,88.195,642500004.0
2009-12-10 21:17:00,88.195,88.205,88.195,88.2,267700001.0
2009-12-10 21:18:00,88.195,88.205,88.195,88.195,332800000.0
2009-12-10 21:19:00,88.195,88.195,88.17,88.185,349800001.0
2009-12-10 21:20:00,88.18,88.18,88.17,88.18,321700000.0
2009-12-10 21:21:00,88.18,88.19,88.18,88.19,117600000.0
2009-12-10 21:22:00,88.19,88.205,88.19,88.205,298800000.0
2009-12-10 21:23:00,88.205,88.205,88.195,88.205,199600001.0
2009-12-10 21:24:00,88.205,88.21,88.195,88.2,251100000.0
2009-12-10 21:25:00,88.2,88.2,88.19,88.19,164800000.0
2009-12-10 21:26:00,88.19,88.19,88.19,88.19,36800000.0
2009-12-10 21:27:00,88.19,88.2,88.19,88.2,66500000.0
2009-12-10 21:28:00,88.2,88.21,88.195,88.205,296699998.0
2009-12-10 21:29:00,88.205,88.21,88.205,88.21,289900000.0
2009-12-10 21:30:00,88.21,88.225,88.21,88.22,384800000.0
2009-12-10 21:31:00,88.22,88.22,88.2,88.21,457000002.0
2009-12-10 21:32:00,88.205,88.215,88.205,88.215,367000006.0
2009-12-10 21:33:00,88.215,88.24,88.215,88.24,352700001.0
2009-12-10 21:34:00,88.245,88.25,88.245,88.25,275000000.0
2009-12-10 21:35:00,88.25,88.26,88.235,88.235,405600000.0
2009-12-10 21:36:00,88.235,88.235,88.225,88.235,227200001.0
2009-12-10 21:37:00,88.235,88.235,88.225,88.23,373000004.0
2009-12-10 21:38:00,88.23,88.23,88.225,88.23,205300001.0
2009-12-10 21:39:00,88.23,88.235,88.215,88.22,468200003.0
2009-12-10 21:40:00,88.22,88.22,88.215,88.215,327600007.0
2009-12-10 21:41:00,88.22,88.22,88.215,88.215,271800000.0
2009-12-10 21:42:00,88.215,88.22,88.21,88.22,304000001.0
2009-12-10 21:43:00,88.215,88.225,88.21,88.215,371099998.0
2009-12-10 21:44:00,88.215,88.215,88.21,88.215,202600002.0
2009-12-10 21:45:00,88.215,88.22,88.215,88.22,108600000.0
2009-12-10 21:46:00,88.22,88.225,88.22,88.22,199299999.0
2009-12-10 21:47:00,88.225,88.225,88.22,88.22,301400000.0
2009-12-10 21:48:00,88.22,88.225,88.22,88.22,282800003.0
2009-12-10 21:49:00,88.22,88.23,88.22,88.22,458999999.0
2009-12-10 21:50:00,88.22,88.23,88.22,88.23,132500000.0
2009-12-10 21:51:00,88.23,88.245,88.225,88.24,264900001.0
2009-12-10 21:52:00,88.24,88.25,88.24,88.245,411500000.0
2009-12-10 21:53:00,88.245,88.25,88.245,88.25,102000001.0
2009-12-10 21:54:00,88.245,88.245,88.24,88.245,173100000.0
2009-12-10 21:55:00,88.245,88.245,88.245,88.245,209599999.0
2009-12-10 21:56:00,88.245,88.25,88.245,88.25,303700000.0
2009-12-10 21:57:00,88.25,88.25,88.25,88.25,118400000.0
2009-12-10 21:58:00,88.25,88.25,88.235,88.24,436999998.0
2009-12-10 21:59:00,88.245,88.255,88.24,88.24,651600002.0
2009-12-10 22:00:00,88.24,88.24,88.19,88.195,393600001.0
2009-12-10 22:01:00,88.195,88.195,88.18,88.18,112000000.0
2009-12-10 22:02:00,88.18,88.18,88.175,88.175,129600000.0
2009-12-10 22:03:00,88.185,88.185,88.185,88.185,75400000.0
2009-12-10 22:04:00,88.185,88.2,88.18,88.2,184400000.0
2009-12-10 22:05:00,88.2,88.2,88.195,88.2,73800000.0
2009-12-10 22:06:00,88.2,88.2,88.2,88.2,24500000.0
2009-12-10 22:07:00,88.2,88.2,88.2,88.2,24600000.0
2009-12-10 22:08:00,88.2,88.205,88.2,88.205,125200000.0
2009-12-10 22:09:00,88.205,88.22,88.205,88.22,166200000.0
2009-12-10 22:10:00,88.22,88.225,88.22,88.22,40700000.0
2009-12-10 22:11:00,88.22,88.235,88.215,88.235,127899999.0
2009-12-10 22:12:00,88.235,88.235,88.23,88.23,217900000.0
2009-12-10 22:13:00,88.23,88.23,88.215,88.225,237800000.0
2009-12-10 22:14:00,88.225,88.225,88.22,88.225,177600000.0
2009-12-10 22:15:00,88.225,88.225,88.21,88.215,187200000.0
2009-12-10 22:16:00,88.215,88.215,88.205,88.205,44800000.0
2009-12-10 22:17:00,88.21,88.21,88.205,88.21,76600000.0
2009-12-10 22:18:00,88.21,88.21,88.205,88.205,96500000.0
2009-12-10 22:19:00,88.205,88.205,88.2,88.205,25000000.0
2009-12-10 22:20:00,88.205,88.21,88.2,88.205,104000000.0
2009-12-10 22:21:00,88.205,88.205,88.195,88.2,73199999.0
2009-12-10 22:22:00,88.2,88.2,88.195,88.2,44000000.0
2009-12-10 22:23:00,88.195,88.195,88.195,88.195,88400000.0
2009-12-10 22:24:00,88.2,88.205,88.195,88.2,76600000.0
2009-12-10 22:25:00,88.2,88.205,88.195,88.195,63200000.0
2009-12-10 22:26:00,88.195,88.2,88.19,88.195,99200000.0
2009-12-10 22:27:00,88.2,88.2,88.19,88.2,198400000.0
2009-12-10 22:28:00,88.2,88.2,88.185,88.195,220800000.0
2009-12-10 22:29:00,88.195,88.195,88.17,88.19,450100001.0
2009-12-10 22:30:00,88.19,88.2,88.19,88.195,150700000.0
2009-12-10 22:31:00,88.195,88.215,88.195,88.2,537700000.0
2009-12-10 22:32:00,88.205,88.215,88.205,88.215,214000000.0
2009-12-10 22:33:00,88.215,88.215,88.205,88.21,132200000.0
2009-12-10 22:34:00,88.215,88.215,88.21,88.21,75200000.0
2009-12-10 22:35:00,88.21,88.215,88.205,88.205,182800002.0
2009-12-10 22:36:00,88.205,88.205,88.175,88.185,224399999.0
2009-12-10 22:37:00,88.185,88.185,88.18,88.185,64000000.0
2009-12-10 22:38:00,88.19,88.2,88.19,88.2,120000000.0
2009-12-10 22:39:00,88.2,88.2,88.19,88.19,184200000.0
2009-12-10 22:40:00,88.195,88.195,88.19,88.195,121600000.0
2009-12-10 22:41:00,88.195,88.21,88.19,88.21,187199999.0
2009-12-10 22:42:00,88.21,88.22,88.21,88.215,295999999.0
2009-12-10 22:43:00,88.22,88.22,88.21,88.215,204200002.0
2009-12-10 22:44:00,88.215,88.215,88.21,88.21,180800000.0
2009-12-10 22:45:00,88.215,88.23,88.21,88.23,207000001.0
2009-12-10 22:46:00,88.23,88.23,88.225,88.225,177500000.0
2009-12-10 22:47:00,88.23,88.23,88.225,88.23,85200001.0
2009-12-10 22:48:00,88.23,88.23,88.22,88.225,63299999.0
2009-12-10 22:49:00,88.225,88.225,88.215,88.215,115200000.0
2009-12-10 22:50:00,88.22,88.23,88.22,88.22,73800000.0
2009-12-10 22:51:00,88.215,88.215,88.215,88.215,51600000.0
2009-12-10 22:52:00,88.215,88.22,88.215,88.22,16000000.0
2009-12-10 22:53:00,88.215,88.22,88.215,88.215,407200000.0
2009-12-10 22:54:00,88.215,88.23,88.215,88.22,272300000.0
2009-12-10 22:55:00,88.22,88.225,88.215,88.215,377299999.0
2009-12-10 22:56:00,88.215,88.225,88.215,88.225,223500000.0
2009-12-10 22:57:00,88.225,88.23,88.225,88.225,331500000.0
2009-12-10 22:58:00,88.225,88.23,88.22,88.225,348400001.0
2009-12-10 22:59:00,88.225,88.225,88.21,88.21,285300000.0
2009-12-10 23:00:00,88.21,88.215,88.21,88.21,70600000.0
2009-12-10 23:01:00,88.21,88.215,88.21,88.215,77100000.0
2009-12-10 23:02:00,88.215,88.215,88.205,88.21,136400000.0
2009-12-10 23:03:00,88.21,88.215,88.21,88.215,40400000.0
2009-12-10 23:04:00,88.21,88.215,88.21,88.215,12800000.0
2009-12-10 23:05:00,88.215,88.22,88.21,88.21,31300000.0
2009-12-10 23:06:00,88.205,88.215,88.205,88.21,177000000.0
2009-12-10 23:07:00,88.205,88.21,88.19,88.195,199500000.0
2009-12-10 23:08:00,88.2,88.22,88.2,88.21,138200000.0
2009-12-10 23:09:00,88.21,88.215,88.21,88.215,50600000.0
2009-12-10 23:10:00,88.215,88.225,88.21,88.22,172100000.0
2009-12-10 23:11:00,88.22,88.22,88.19,88.19,153100000.0
2009-12-10 23:12:00,88.195,88.21,88.185,88.2,214300000.0
2009-12-10 23:13:00,88.205,88.205,88.19,88.195,294100000.0
2009-12-10 23:14:00,88.195,88.2,88.185,88.185,264700000.0
2009-12-10 23:15:00,88.185,88.2,88.185,88.19,108200000.0
2009-12-10 23:16:00,88.19,88.19,88.18,88.18,51500000.0
2009-12-10 23:17:00,88.18,88.185,88.175,88.185,163600000.0
2009-12-10 23:18:00,88.185,88.195,88.18,88.19,83000000.0
2009-12-10 23:19:00,88.19,88.19,88.185,88.19,34200001.0
2009-12-10 23:20:00,88.19,88.19,88.19,88.19,2600000.0
2009-12-10 23:21:00,88.19,88.2,88.19,88.2,11200000.0
2009-12-10 23:22:00,88.2,88.2,88.2,88.2,5000000.0
2009-12-10 23:23:00,88.2,88.2,88.185,88.185,118200000.0
2009-12-10 23:24:00,88.185,88.185,88.175,88.175,35100000.0
2009-12-10 23:25:00,88.175,88.19,88.175,88.19,188100000.0
2009-12-10 23:26:00,88.19,88.2,88.19,88.19,180600000.0
2009-12-10 23:27:00,88.195,88.195,88.185,88.185,366700000.0
2009-12-10 23:28:00,88.185,88.185,88.18,88.18,224000000.0
2009-12-10 23:29:00,88.18,88.185,88.175,88.175,256499999.0
2009-12-10 23:30:00,88.175,88.19,88.17,88.19,122900000.0
2009-12-10 23:31:00,88.2,88.22,88.2,88.215,43400000.0
2009-12-10 23:32:00,88.215,88.215,88.205,88.21,53600000.0
2009-12-10 23:33:00,88.21,88.22,88.21,88.22,23400000.0
2009-12-10 23:34:00,88.22,88.235,88.215,88.215,108000000.0
2009-12-10 23:35:00,88.22,88.22,88.21,88.21,71800000.0
2009-12-10 23:36:00,88.215,88.215,88.21,88.21,22000000.0
2009-12-10 23:37:00,88.21,88.21,88.205,88.205,20000000.0
2009-12-10 23:38:00,88.21,88.21,88.205,88.205,8000000.0
2009-12-10 23:39:00,88.205,88.205,88.19,88.2,151300000.0
2009-12-10 23:40:00,88.2,88.2,88.195,88.195,39400000.0
2009-12-10 23:41:00,88.195,88.195,88.19,88.195,16800000.0
2009-12-10 23:42:00,88.195,88.2,88.195,88.195,52000000.0
2009-12-10 23:43:00,88.195,88.22,88.195,88.215,25000000.0
2009-12-10 23:44:00,88.23,88.235,88.23,88.23,44200000.0
2009-12-10 23:45:00,88.23,88.235,88.23,88.235,32800000.0
2009-12-10 23:46:00,88.24,88.24,88.235,88.24,20400000.0
2009-12-10 23:47:00,88.245,88.275,88.245,88.27,164600000.0
2009-12-10 23:48:00,88.27,88.27,88.255,88.265,30800000.0
2009-12-10 23:49:00,88.265,88.265,88.255,88.255,87000000.0
2009-12-10 23:50:00,88.255,88.26,88.255,88.255,153100000.0
2009-12-10 23:51:00,88.255,88.255,88.245,88.25,171400000.0
2009-12-10 23:52:00,88.25,88.25,88.215,88.225,155800000.0
2009-12-10 23:53:00,88.23,88.23,88.215,88.23,80400000.0
2009-12-10 23:54:00,88.23,88.23,88.2,88.21,183700000.0
2009-12-10 23:55:00,88.2,88.22,88.185,88.22,92200000.0
2009-12-10 23:56:00,88.21,88.23,88.205,88.22,95800000.0
2009-12-10 23:57:00,88.22,88.22,88.19,88.195,79400000.0
2009-12-10 23:58:00,88.195,88.195,88.195,88.195,4800000.0
2009-12-10 23:59:00,88.195,88.195,88.185,88.185,28000000.0
2009-12-11 00:00:00,88.185,88.21,88.18,88.185,13300000.0
2009-12-11 00:01:00,88.185,88.2,88.185,88.2,13200000.0
2009-12-11 00:02:00,88.2,88.215,88.2,88.215,11000000.0
2009-12-11 00:03:00,88.21,88.265,88.205,88.26,33800000.0
2009-12-11 00:04:00,88.255,88.255,88.235,88.235,30100000.0
2009-12-11 00:05:00,88.235,88.245,88.235,88.235,11400000.0
2009-12-11 00:06:00,88.235,88.245,88.23,88.245,19300000.0
2009-12-11 00:07:00,88.25,88.25,88.235,88.245,33000000.0
2009-12-11 00:08:00,88.255,88.275,88.25,88.275,65200000.0
2009-12-11 00:09:00,88.275,88.295,88.275,88.295,21800000.0
2009-12-11 00:10:00,88.295,88.33,88.29,88.33,55000000.0
2009-12-11 00:11:00,88.32,88.33,88.305,88.32,40600000.0
2009-12-11 00:12:00,88.32,88.325,88.315,88.32,26600000.0
2009-12-11 00:13:00,88.32,88.32,88.295,88.305,103100000.0
2009-12-11 00:14:00,88.31,88.325,88.31,88.32,33600000.0
2009-12-11 00:15:00,88.325,88.325,88.3,88.305,59600000.0
2009-12-11 00:16:00,88.31,88.315,88.305,88.31,32500000.0
2009-12-11 00:17:00,88.305,88.305,88.305,88.305,8000000.0
2009-12-11 00:18:00,88.305,88.305,88.275,88.285,20800000.0
2009-12-11 00:19:00,88.295,88.3,88.295,88.3,3000000.0
2009-12-11 00:20:00,88.3,88.31,88.28,88.305,29800000.0
2009-12-11 00:21:00,88.305,88.31,88.305,88.305,11400000.0
2009-12-11 00:22:00,88.31,88.32,88.305,88.32,36500000.0
2009-12-11 00:23:00,88.32,88.32,88.32,88.32,1000000.0
2009-12-11 00:24:00,88.32,88.32,88.32,88.32,8000000.0
2009-12-11 00:25:00,88.32,88.325,88.32,88.325,14900000.0
2009-12-11 00:26:00,88.325,88.325,88.315,88.315,53800000.0
2009-12-11 00:27:00,88.315,88.315,88.3,88.305,84600000.0
2009-12-11 00:28:00,88.305,88.31,88.305,88.305,20100000.0
2009-12-11 00:29:00,88.305,88.305,88.305,88.305,12000000.0
2009-12-11 00:30:00,88.305,88.305,88.305,88.305,10000000.0
2009-12-11 00:31:00,88.305,88.305,88.295,88.3,19200000.0
2009-12-11 00:32:00,88.3,88.31,88.29,88.295,84500000.0
2009-12-11 00:33:00,88.295,88.3,88.28,88.3,47900000.0
2009-12-11 00:34:00,88.295,88.295,88.295,88.295,734600000.0
2009-12-11 00:35:00,88.295,88.31,88.295,88.31,325000000.0
2009-12-11 00:36:00,88.31,88.31,88.305,88.305,59000000.0
2009-12-11 00:37:00,88.305,88.305,88.3,88.305,398400001.0
2009-12-11 00:38:00,88.305,88.32,88.305,88.32,157900000.0
2009-12-11 00:39:00,88.315,88.32,88.315,88.315,14600000.0
2009-12-11 00:40:00,88.315,88.315,88.315,88.315,68800000.0
2009-12-11 00:41:00,88.315,88.315,88.31,88.31,41000000.0
2009-12-11 00:42:00,88.31,88.31,88.31,88.31,8000000.0
2009-12-11 00:43:00,88.31,88.315,88.31,88.315,113700000.0
2009-12-11 00:44:00,88.315,88.315,88.305,88.305,31000000.0
2009-12-11 00:45:00,88.31,88.31,88.31,88.31,1000000.0
2009-12-11 00:46:00,88.233,88.235,88.216,88.22,36500000.0
2009-12-11 00:47:00,88.305,88.31,88.3,88.305,36500000.0
2009-12-11 00:48:00,88.305,88.305,88.295,88.3,13600000.0
2009-12-11 00:49:00,88.3,88.3,88.3,88.3,2000000.0
2009-12-11 00:50:00,88.3,88.3,88.3,88.3,1000000.0
2009-12-11 00:51:00,88.295,88.3,88.295,88.3,14600000.0
2009-12-11 00:52:00,88.206,88.211,88.206,88.207,18400000.0
2009-12-11 00:53:00,88.295,88.3,88.295,88.3,18400000.0
2009-12-11 00:54:00,88.3,88.3,88.3,88.3,52800000.0
2009-12-11 00:55:00,88.3,88.3,88.3,88.3,18400000.0
2009-12-11 00:56:00,88.3,88.3,88.3,88.3,4800000.0
2009-12-11 00:57:00,88.3,88.315,88.3,88.31,60400000.0
2009-12-11 00:58:00,88.31,88.315,88.305,88.305,13400000.0
2009-12-11 00:59:00,88.305,88.31,88.305,88.305,20200000.0
2009-12-11 01:00:00,88.305,88.305,88.285,88.285,23400000.0
2009-12-11 01:01:00,88.285,88.285,88.26,88.26,55200000.0
2009-12-11 01:02:00,88.26,88.285,88.26,88.285,53300000.0
2009-12-11 01:03:00,88.29,88.29,88.285,88.285,9400000.0
2009-12-11 01:04:00,88.28,88.28,88.275,88.275,8400000.0
2009-12-11 01:05:00,88.28,88.285,88.275,88.275,44400000.0
2009-12-11 01:06:00,88.28,88.28,88.28,88.28,16000000.0
2009-12-11 01:07:00,88.28,88.28,88.28,88.28,31400000.0
2009-12-11 01:08:00,88.28,88.285,88.265,88.265,102100000.0
2009-12-11 01:09:00,88.265,88.27,88.265,88.27,7600000.0
2009-12-11 01:10:00,88.27,88.275,88.265,88.265,35600000.0
2009-12-11 01:11:00,88.265,88.275,88.265,88.27,32000000.0
2009-12-11 01:12:00,88.27,88.27,88.27,88.27,22600000.0
2009-12-11 01:13:00,88.27,88.27,88.27,88.27,20400000.0
2009-12-11 01:14:00,88.27,88.27,88.27,88.27,1000000.0
2009-12-11 01:15:00,88.27,88.27,88.26,88.26,80500000.0
2009-12-11 01:16:00,88.265,88.27,88.265,88.265,91100000.0
2009-12-11 01:17:00,88.27,88.27,88.265,88.265,119400000.0
2009-12-11 01:18:00,88.27,88.27,88.265,88.265,143900000.0
2009-12-11 01:19:00,88.265,88.265,88.265,88.265,113000000.0
2009-12-11 01:20:00,88.265,88.27,88.265,88.265,19900000.0
2009-12-11 01:21:00,88.265,88.27,88.265,88.265,65900000.0
2009-12-11 01:22:00,88.265,88.265,88.265,88.265,58000000.0
2009-12-11 01:23:00,88.265,88.265,88.26,88.26,14200000.0
2009-12-11 01:24:00,88.26,88.265,88.26,88.265,23700000.0
2009-12-11 01:25:00,88.265,88.265,88.26,88.26,10600000.0
2009-12-11 01:26:00,88.26,88.265,88.26,88.265,5800000.0
2009-12-11 01:27:00,88.26,88.265,88.26,88.265,20200000.0
2009-12-11 01:28:00,88.26,88.26,88.26,88.26,4800000.0
2009-12-11 01:29:00,88.26,88.26,88.255,88.255,57400000.0
2009-12-11 01:30:00,88.25,88.25,88.23,88.24,110700000.0
2009-12-11 01:31:00,88.24,88.245,88.23,88.23,138700001.0
2009-12-11 01:32:00,88.23,88.245,88.23,88.24,182100000.0
2009-12-11 01:33:00,88.24,88.24,88.24,88.24,73400000.0
2009-12-11 01:34:00,88.235,88.235,88.235,88.235,6300000.0
2009-12-11 01:35:00,88.24,88.24,88.215,88.215,18500000.0
2009-12-11 01:36:00,88.215,88.23,88.215,88.23,89500000.0
2009-12-11 01:37:00,88.23,88.235,88.23,88.235,57000000.0
2009-12-11 01:38:00,88.235,88.235,88.23,88.23,29600000.0
2009-12-11 01:39:00,88.23,88.23,88.225,88.23,47700000.0
2009-12-11 01:40:00,88.23,88.23,88.215,88.22,123800000.0
2009-12-11 01:41:00,88.22,88.22,88.21,88.22,103200000.0
2009-12-11 01:42:00,88.22,88.23,88.22,88.22,101800000.0
2009-12-11 01:43:00,88.22,88.235,88.22,88.23,135400000.0
2009-12-11 01:44:00,88.23,88.245,88.23,88.235,56600000.0
2009-12-11 01:45:00,88.235,88.235,88.23,88.235,61200000.0
2009-12-11 01:46:00,88.235,88.24,88.22,88.22,471300000.0
2009-12-11 01:47:00,88.22,88.22,88.22,88.22,160000000.0
2009-12-11 01:48:00,88.22,88.22,88.22,88.22,160000000.0
2009-12-11 01:49:00,88.22,88.22,88.22,88.22,152100000.0
2009-12-11 01:50:00,88.22,88.23,88.22,88.225,131500000.0
2009-12-11 01:51:00,88.225,88.225,88.21,88.21,193500000.0
2009-12-11 01:52:00,88.215,88.215,88.215,88.215,11000000.0
2009-12-11 01:53:00,88.21,88.215,88.205,88.215,66100000.0
2009-12-11 01:54:00,88.215,88.235,88.21,88.235,122000000.0
2009-12-11 01:55:00,88.235,88.25,88.235,88.25,45000000.0
2009-12-11 01:56:00,88.255,88.255,88.255,88.255,1000000.0
2009-12-11 01:57:00,88.25,88.25,88.25,88.25,46600000.0
2009-12-11 01:58:00,88.245,88.25,88.245,88.25,53600000.0
2009-12-11 01:59:00,88.25,88.255,88.25,88.255,131600000.0
2009-12-11 02:00:00,88.255,88.3,88.255,88.295,526400000.0
2009-12-11 02:01:00,88.295,88.295,88.28,88.29,373400000.0
2009-12-11 02:02:00,88.29,88.335,88.285,88.32,503999998.0
2009-12-11 02:03:00,88.325,88.335,88.325,88.33,155600000.0
2009-12-11 02:04:00,88.33,88.34,88.33,88.33,232700000.0
2009-12-11 02:05:00,88.33,88.33,88.3,88.3,714799995.0
2009-12-11 02:06:00,88.3,88.305,88.295,88.295,502399997.0
2009-12-11 02:07:00,88.29,88.3,88.29,88.29,384800000.0
2009-12-11 02:08:00,88.29,88.29,88.29,88.29,90400000.0
2009-12-11 02:09:00,88.29,88.32,88.29,88.315,481800001.0
2009-12-11 02:10:00,88.315,88.335,88.315,88.335,539400001.0
2009-12-11 02:11:00,88.335,88.335,88.3,88.33,421200001.0
2009-12-11 02:12:00,88.33,88.355,88.33,88.35,412000001.0
2009-12-11 02:13:00,88.35,88.36,88.35,88.355,288100000.0
2009-12-11 02:14:00,88.355,88.37,88.355,88.365,402800000.0
2009-12-11 02:15:00,88.365,88.39,88.36,88.375,758600000.0
2009-12-11 02:16:00,88.375,88.38,88.365,88.37,530500000.0
2009-12-11 02:17:00,88.37,88.385,88.37,88.385,387600000.0
2009-12-11 02:18:00,88.38,88.38,88.365,88.37,264600000.0
2009-12-11 02:19:00,88.37,88.375,88.365,88.365,203800000.0
2009-12-11 02:20:00,88.365,88.38,88.36,88.38,613099998.0
2009-12-11 02:21:00,88.375,88.42,88.37,88.415,502900000.0
2009-12-11 02:22:00,88.415,88.415,88.39,88.395,679100000.0
2009-12-11 02:23:00,88.4,88.405,88.385,88.385,401999999.0
2009-12-11 02:24:00,88.395,88.425,88.395,88.41,550699999.0
2009-12-11 02:25:00,88.415,88.42,88.375,88.39,843399997.0
2009-12-11 02:26:00,88.39,88.4,88.39,88.39,501199993.0
2009-12-11 02:27:00,88.39,88.39,88.37,88.37,746099997.0
2009-12-11 02:28:00,88.37,88.37,88.36,88.37,202600000.0
2009-12-11 02:29:00,88.37,88.37,88.36,88.36,172800000.0
2009-12-11 02:30:00,88.36,88.36,88.36,88.36,33800000.0
2009-12-11 02:31:00,88.36,88.37,88.36,88.365,188300000.0
2009-12-11 02:32:00,88.365,88.37,88.36,88.36,381899997.0
2009-12-11 02:33:00,88.36,88.365,88.345,88.365,398099993.0
2009-12-11 02:34:00,88.365,88.385,88.36,88.385,121200000.0
2009-12-11 02:35:00,88.385,88.395,88.385,88.395,92000000.0
2009-12-11 02:36:00,88.395,88.41,88.395,88.395,113400000.0
2009-12-11 02:37:00,88.395,88.4,88.375,88.375,416599999.0
2009-12-11 02:38:00,88.375,88.4,88.375,88.39,89400000.0
2009-12-11 02:39:00,88.39,88.405,88.39,88.405,30000000.0
2009-12-11 02:40:00,88.4,88.4,88.39,88.395,110799999.0
2009-12-11 02:41:00,88.395,88.395,88.305,88.355,501900005.0
2009-12-11 02:42:00,88.355,88.38,88.35,88.35,352099998.0
2009-12-11 02:43:00,88.345,88.37,88.32,88.36,335200001.0
2009-12-11 02:44:00,88.365,88.37,88.36,88.365,135300000.0
2009-12-11 02:45:00,88.365,88.365,88.365,88.365,99800000.0
2009-12-11 02:46:00,88.37,88.4,88.37,88.4,253200000.0
2009-12-11 02:47:00,88.395,88.395,88.38,88.385,212400003.0
2009-12-11 02:48:00,88.385,88.385,88.385,88.385,136300000.0
2009-12-11 02:49:00,88.385,88.405,88.385,88.39,344100001.0
2009-12-11 02:50:00,88.385,88.405,88.385,88.395,408999997.0
2009-12-11 02:51:00,88.395,88.42,88.39,88.42,241800000.0
2009-12-11 02:52:00,88.425,88.43,88.42,88.425,207800000.0
2009-12-11 02:53:00,88.43,88.45,88.425,88.445,620699999.0
2009-12-11 02:54:00,88.445,88.45,88.44,88.44,772599996.0
2009-12-11 02:55:00,88.45,88.45,88.405,88.415,896700000.0
2009-12-11 02:56:00,88.415,88.43,88.41,88.425,780300002.0
2009-12-11 02:57:00,88.425,88.425,88.42,88.425,160200000.0
2009-12-11 02:58:00,88.425,88.425,88.375,88.38,475800000.0
2009-12-11 02:59:00,88.39,88.405,88.335,88.36,515500000.0
2009-12-11 03:00:00,88.355,88.36,88.35,88.355,244500000.0
2009-12-11 03:01:00,88.36,88.36,88.32,88.33,312999998.0
2009-12-11 03:02:00,88.33,88.335,88.31,88.315,320100002.0
2009-12-11 03:03:00,88.32,88.34,88.32,88.335,209699999.0
2009-12-11 03:04:00,88.335,88.355,88.33,88.345,208799999.0
2009-12-11 03:05:00,88.345,88.36,88.345,88.36,49700000.0
2009-12-11 03:06:00,88.36,88.36,88.355,88.355,85000000.0
2009-12-11 03:07:00,88.355,88.355,88.345,88.355,193799999.0
2009-12-11 03:08:00,88.355,88.355,88.35,88.355,94600000.0
2009-12-11 03:09:00,88.355,88.355,88.35,88.35,114800000.0
2009-12-11 03:10:00,88.355,88.36,88.35,88.35,260999999.0
2009-12-11 03:11:00,88.35,88.355,88.345,88.355,288100000.0
2009-12-11 03:12:00,88.355,88.36,88.34,88.35,374000000.0
2009-12-11 03:13:00,88.35,88.355,88.335,88.345,451200000.0
2009-12-11 03:14:00,88.345,88.36,88.345,88.36,166600000.0
2009-12-11 03:15:00,88.36,88.36,88.35,88.355,181200000.0
2009-12-11 03:16:00,88.355,88.355,88.325,88.335,321400001.0
2009-12-11 03:17:00,88.335,88.335,88.325,88.33,185000000.0
2009-12-11 03:18:00,88.33,88.335,88.33,88.33,212000000.0
2009-12-11 03:19:00,88.33,88.34,88.325,88.34,257700001.0
2009-12-11 03:20:00,88.34,88.36,88.34,88.36,226900000.0
2009-12-11 03:21:00,88.36,88.37,88.36,88.37,133800000.0
2009-12-11 03:22:00,88.37,88.37,88.36,88.365,204200000.0
2009-12-11 03:23:00,88.365,88.37,88.36,88.37,136800000.0
2009-12-11 03:24:00,88.37,88.38,88.365,88.375,371799998.0
2009-12-11 03:25:00,88.375,88.38,88.375,88.38,160199998.0
2009-12-11 03:26:00,88.38,88.39,88.38,88.385,649600001.0
2009-12-11 03:27:00,88.385,88.39,88.375,88.385,131500000.0
2009-12-11 03:28:00,88.385,88.39,88.38,88.39,212900000.0
2009-12-11 03:29:00,88.39,88.39,88.38,88.385,363800000.0
2009-12-11 03:30:00,88.385,88.39,88.38,88.385,337600000.0
2009-12-11 03:31:00,88.385,88.39,88.38,88.385,131400000.0
2009-12-11 03:32:00,88.385,88.39,88.38,88.385,121600000.0
2009-12-11 03:33:00,88.385,88.385,88.38,88.38,111400000.0
2009-12-11 03:34:00,88.38,88.39,88.365,88.39,122200000.0
2009-12-11 03:35:00,88.39,88.43,88.385,88.42,317900000.0
2009-12-11 03:36:00,88.42,88.43,88.405,88.43,551800000.0
2009-12-11 03:37:00,88.43,88.44,88.425,88.44,110300000.0
2009-12-11 03:38:00,88.44,88.44,88.43,88.43,212000000.0
2009-12-11 03:39:00,88.43,88.43,88.43,88.43,48800000.0
2009-12-11 03:40:00,88.43,88.44,88.43,88.43,498100000.0
2009-12-11 03:41:00,88.43,88.44,88.42,88.425,209300000.0
2009-12-11 03:42:00,88.42,88.43,88.42,88.43,160500000.0
2009-12-11 03:43:00,88.43,88.43,88.425,88.425,241800000.0
2009-12-11 03:44:00,88.425,88.425,88.42,88.425,189599999.0
2009-12-11 03:45:00,88.425,88.45,88.425,88.45,161300000.0
2009-12-11 03:46:00,88.45,88.45,88.43,88.43,207999999.0
2009-12-11 03:47:00,88.43,88.43,88.425,88.425,272100000.0
2009-12-11 03:48:00,88.425,88.425,88.405,88.415,519499999.0
2009-12-11 03:49:00,88.415,88.415,88.41,88.41,129200000.0
2009-12-11 03:50:00,88.41,88.415,88.4,88.405,412400000.0
2009-12-11 03:51:00,88.4,88.4,88.375,88.38,418600001.0
2009-12-11 03:52:00,88.39,88.39,88.37,88.38,157300000.0
2009-12-11 03:53:00,88.38,88.38,88.37,88.37,252200000.0
2009-12-11 03:54:00,88.37,88.395,88.37,88.39,388800000.0
2009-12-11 03:55:00,88.39,88.42,88.385,88.405,362600000.0
2009-12-11 03:56:00,88.41,88.45,88.385,88.445,680400004.0
2009-12-11 03:57:00,88.44,88.45,88.43,88.45,394000000.0
2009-12-11 03:58:00,88.45,88.455,88.435,88.44,464200000.0
2009-12-11 03:59:00,88.44,88.46,88.44,88.445,162400001.0
2009-12-11 04:00:00,88.445,88.445,88.415,88.415,569600000.0
2009-12-11 04:01:00,88.415,88.42,88.37,88.4,701699995.0
2009-12-11 04:02:00,88.4,88.4,88.38,88.4,540000000.0
2009-12-11 04:03:00,88.4,88.4,88.39,88.4,317900001.0
2009-12-11 04:04:00,88.4,88.4,88.385,88.385,225799999.0
2009-12-11 04:05:00,88.385,88.42,88.37,88.42,373200001.0
2009-12-11 04:06:00,88.425,88.425,88.4,88.4,144800000.0
2009-12-11 04:07:00,88.4,88.42,88.375,88.42,254000000.0
2009-12-11 04:08:00,88.42,88.45,88.405,88.43,747399999.0
2009-12-11 04:09:00,88.435,88.435,88.43,88.43,133800000.0
2009-12-11 04:10:00,88.43,88.45,88.43,88.445,397499999.0
2009-12-11 04:11:00,88.45,88.46,88.435,88.445,249700001.0
2009-12-11 04:12:00,88.44,88.485,88.43,88.475,388400000.0
2009-12-11 04:13:00,88.48,88.505,88.465,88.48,685799998.0
2009-12-11 04:14:00,88.48,88.525,88.475,88.505,948499996.0
2009-12-11 04:15:00,88.505,88.52,88.505,88.52,503999999.0
2009-12-11 04:16:00,88.52,88.53,88.49,88.5,464800000.0
2009-12-11 04:17:00,88.5,88.515,88.49,88.515,394999999.0
2009-12-11 04:18:00,88.515,88.57,88.505,88.565,508999999.0
2009-12-11 04:19:00,88.565,88.565,88.535,88.535,282100000.0
2009-12-11 04:20:00,88.535,88.57,88.535,88.56,422499998.0
2009-12-11 04:21:00,88.56,88.56,88.53,88.54,521599998.0
2009-12-11 04:22:00,88.54,88.545,88.53,88.54,304500000.0
2009-12-11 04:23:00,88.54,88.56,88.54,88.56,514400000.0
2009-12-11 04:24:00,88.555,88.565,88.55,88.555,115000000.0
2009-12-11 04:25:00,88.555,88.555,88.535,88.54,184599999.0
2009-12-11 04:26:00,88.54,88.54,88.53,88.535,347399999.0
2009-12-11 04:27:00,88.54,88.555,88.525,88.555,382300000.0
2009-12-11 04:28:00,88.555,88.555,88.535,88.535,102000000.0
2009-12-11 04:29:00,88.53,88.53,88.495,88.495,318999999.0
2009-12-11 04:30:00,88.495,88.515,88.495,88.505,201800001.0
2009-12-11 04:31:00,88.505,88.52,88.505,88.515,160700000.0
2009-12-11 04:32:00,88.515,88.525,88.51,88.52,101200000.0
2009-12-11 04:33:00,88.52,88.53,88.505,88.51,337500002.0
2009-12-11 04:34:00,88.51,88.53,88.505,88.53,229500002.0
2009-12-11 04:35:00,88.53,88.54,88.53,88.54,101800000.0
2009-12-11 04:36:00,88.545,88.55,88.54,88.55,75500000.0
2009-12-11 04:37:00,88.55,88.57,88.55,88.555,622000001.0
2009-12-11 04:38:00,88.555,88.57,88.555,88.57,402100001.0
2009-12-11 04:39:00,88.57,88.575,88.56,88.56,293599999.0
2009-12-11 04:40:00,88.56,88.575,88.555,88.57,275399998.0
2009-12-11 04:41:00,88.565,88.575,88.56,88.565,132400000.0
2009-12-11 04:42:00,88.56,88.56,88.56,88.56,62000000.0
2009-12-11 04:43:00,88.56,88.56,88.55,88.55,89000000.0
2009-12-11 04:44:00,88.545,88.545,88.53,88.545,563799998.0
2009-12-11 04:45:00,88.545,88.545,88.54,88.545,203799996.0
2009-12-11 04:46:00,88.545,88.555,88.545,88.555,271100000.0
2009-12-11 04:47:00,88.55,88.55,88.54,88.54,49800000.0
2009-12-11 04:48:00,88.535,88.54,88.53,88.53,275899999.0
2009-12-11 04:49:00,88.53,88.535,88.52,88.52,234400000.0
2009-12-11 04:50:00,88.52,88.54,88.52,88.54,267800000.0
2009-12-11 04:51:00,88.54,88.57,88.54,88.57,345800000.0
2009-12-11 04:52:00,88.57,88.57,88.56,88.565,555800001.0
2009-12-11 04:53:00,88.57,88.59,88.565,88.59,318600000.0
2009-12-11 04:54:00,88.59,88.66,88.575,88.66,636300001.0
2009-12-11 04:55:00,88.665,88.74,88.655,88.725,1183999998.0
2009-12-11 04:56:00,88.72,88.755,88.705,88.74,911999997.0
2009-12-11 04:57:00,88.74,88.74,88.705,88.705,783900006.0
2009-12-11 04:58:00,88.705,88.735,88.69,88.73,637799998.0
2009-12-11 04:59:00,88.73,88.74,88.695,88.7,665199998.0
2009-12-11 05:00:00,88.695,88.695,88.64,88.655,652499999.0
2009-12-11 05:01:00,88.66,88.71,88.65,88.66,542099999.0
2009-12-11 05:02:00,88.66,88.675,88.655,88.665,254999999.0
2009-12-11 05:03:00,88.67,88.68,88.66,88.665,166199999.0
2009-12-11 05:04:00,88.665,88.67,88.66,88.67,249000001.0
2009-12-11 05:05:00,88.67,88.68,88.665,88.67,169999999.0
2009-12-11 05:06:00,88.68,88.685,88.67,88.685,356000000.0
2009-12-11 05:07:00,88.685,88.715,88.685,88.695,603700000.0
2009-12-11 05:08:00,88.695,88.7,88.685,88.69,80600000.0
2009-12-11 05:09:00,88.69,88.69,88.675,88.69,743499996.0
2009-12-11 05:10:00,88.69,88.69,88.665,88.67,159600000.0
2009-12-11 05:11:00,88.67,88.69,88.67,88.685,200100000.0
2009-12-11 05:12:00,88.68,88.68,88.67,88.675,118800000.0
2009-12-11 05:13:00,88.675,88.675,88.66,88.66,256400000.0
2009-12-11 05:14:00,88.66,88.67,88.66,88.67,124000000.0
2009-12-11 05:15:00,88.67,88.675,88.66,88.665,174400000.0
2009-12-11 05:16:00,88.665,88.675,88.66,88.665,195000000.0
2009-12-11 05:17:00,88.66,88.665,88.645,88.65,359200001.0
2009-12-11 05:18:00,88.655,88.67,88.65,88.66,503100000.0
2009-12-11 05:19:00,88.655,88.69,88.655,88.68,450499999.0
2009-12-11 05:20:00,88.685,88.725,88.68,88.725,272400000.0
2009-12-11 05:21:00,88.725,88.74,88.705,88.73,415700000.0
2009-12-11 05:22:00,88.73,88.735,88.705,88.72,278600000.0
2009-12-11 05:23:00,88.72,88.73,88.715,88.72,520700007.0
2009-12-11 05:24:00,88.72,88.72,88.705,88.71,332699998.0
2009-12-11 05:25:00,88.71,88.735,88.71,88.735,108600000.0
2009-12-11 05:26:00,88.735,88.745,88.73,88.735,392000000.0
2009-12-11 05:27:00,88.735,88.735,88.735,88.735,200300000.0
2009-12-11 05:28:00,88.735,88.74,88.725,88.73,288900001.0
2009-12-11 05:29:00,88.73,88.73,88.72,88.72,167900000.0
2009-12-11 05:30:00,88.72,88.735,88.715,88.735,199400001.0
2009-12-11 05:31:00,88.735,88.75,88.73,88.745,106900000.0
2009-12-11 05:32:00,88.745,88.78,88.735,88.76,208800000.0
2009-12-11 05:33:00,88.76,88.77,88.76,88.77,95300000.0
2009-12-11 05:34:00,88.765,88.77,88.755,88.765,106900000.0
2009-12-11 05:35:00,88.765,88.765,88.72,88.72,682399996.0
2009-12-11 05:36:00,88.72,88.73,88.715,88.72,293499999.0
2009-12-11 05:37:00,88.72,88.73,88.72,88.725,105500000.0
2009-12-11 05:38:00,88.73,88.75,88.73,88.74,81400000.0
2009-12-11 05:39:00,88.735,88.735,88.725,88.725,212900000.0
2009-12-11 05:40:00,88.725,88.725,88.675,88.685,490500001.0
2009-12-11 05:41:00,88.685,88.69,88.68,88.685,188800000.0
2009-12-11 05:42:00,88.69,88.69,88.665,88.67,491300001.0
2009-12-11 05:43:00,88.665,88.68,88.665,88.67,362500000.0
2009-12-11 05:44:00,88.67,88.67,88.645,88.655,186800000.0
2009-12-11 05:45:00,88.65,88.67,88.65,88.66,148200000.0
2009-12-11 05:46:00,88.66,88.66,88.65,88.65,126200000.0
2009-12-11 05:47:00,88.65,88.655,88.64,88.655,113000000.0
2009-12-11 05:48:00,88.655,88.665,88.655,88.66,200500000.0
2009-12-11 05:49:00,88.66,88.67,88.66,88.67,80800000.0
2009-12-11 05:50:00,88.665,88.68,88.665,88.675,178600000.0
2009-12-11 05:51:00,88.675,88.675,88.67,88.675,112000000.0
2009-12-11 05:52:00,88.675,88.68,88.675,88.68,96200000.0
2009-12-11 05:53:00,88.68,88.68,88.675,88.675,19300000.0
2009-12-11 05:54:00,88.675,88.68,88.665,88.67,114600000.0
2009-12-11 05:55:00,88.67,88.68,88.665,88.675,116799999.0
2009-12-11 05:56:00,88.69,88.69,88.685,88.69,21000000.0
2009-12-11 05:57:00,88.69,88.7,88.69,88.7,104800000.0
2009-12-11 05:58:00,88.7,88.705,88.695,88.7,132600000.0
2009-12-11 05:59:00,88.705,88.71,88.695,88.7,106300000.0
2009-12-11 06:00:00,88.7,88.72,88.7,88.71,171200000.0
2009-12-11 06:01:00,88.715,88.715,88.7,88.7,94600000.0
2009-12-11 06:02:00,88.705,88.705,88.685,88.685,89399999.0
2009-12-11 06:03:00,88.68,88.68,88.655,88.655,168599999.0
2009-12-11 06:04:00,88.665,88.665,88.64,88.65,102200000.0
2009-12-11 06:05:00,88.655,88.67,88.655,88.67,76600000.0
2009-12-11 06:06:00,88.67,88.67,88.665,88.665,23900000.0
2009-12-11 06:07:00,88.665,88.665,88.66,88.665,20500000.0
2009-12-11 06:08:00,88.665,88.665,88.665,88.665,11000000.0
2009-12-11 06:09:00,88.665,88.665,88.66,88.665,22400000.0
2009-12-11 06:10:00,88.66,88.665,88.66,88.665,18600000.0
2009-12-11 06:11:00,88.66,88.665,88.66,88.66,70200000.0
2009-12-11 06:12:00,88.66,88.665,88.64,88.66,125500000.0
2009-12-11 06:13:00,88.66,88.68,88.66,88.67,97700000.0
2009-12-11 06:14:00,88.67,88.685,88.665,88.675,121700000.0
2009-12-11 06:15:00,88.675,88.675,88.675,88.675,26400000.0
2009-12-11 06:16:00,88.675,88.69,88.675,88.69,203500000.0
2009-12-11 06:17:00,88.685,88.705,88.685,88.7,224600000.0
2009-12-11 06:18:00,88.7,88.7,88.68,88.68,120400000.0
2009-12-11 06:19:00,88.68,88.72,88.68,88.705,150700000.0
2009-12-11 06:20:00,88.705,88.71,88.68,88.695,139000000.0
2009-12-11 06:21:00,88.695,88.695,88.69,88.69,20200000.0
2009-12-11 06:22:00,88.69,88.69,88.685,88.69,452000000.0
2009-12-11 06:23:00,88.69,88.69,88.675,88.68,235500000.0
2009-12-11 06:24:00,88.68,88.68,88.67,88.67,235900000.0
2009-12-11 06:25:00,88.67,88.69,88.67,88.675,152000000.0
2009-12-11 06:26:00,88.675,88.69,88.67,88.68,365200002.0
2009-12-11 06:27:00,88.68,88.7,88.675,88.695,266200001.0
2009-12-11 06:28:00,88.695,88.7,88.665,88.685,103700000.0
2009-12-11 06:29:00,88.685,88.685,88.67,88.67,35600000.0
2009-12-11 06:30:00,88.67,88.67,88.645,88.655,155200000.0
2009-12-11 06:31:00,88.655,88.66,88.64,88.64,114600000.0
2009-12-11 06:32:00,88.64,88.645,88.635,88.64,85400000.0
2009-12-11 06:33:00,88.64,88.645,88.635,88.635,35600000.0
2009-12-11 06:34:00,88.635,88.64,88.63,88.635,75100000.0
2009-12-11 06:35:00,88.64,88.64,88.635,88.64,80400000.0
2009-12-11 06:36:00,88.64,88.64,88.64,88.64,75400000.0
2009-12-11 06:37:00,88.64,88.645,88.635,88.64,365200000.0
2009-12-11 06:38:00,88.645,88.66,88.645,88.66,167900000.0
2009-12-11 06:39:00,88.66,88.66,88.655,88.66,205100000.0
2009-12-11 06:40:00,88.66,88.67,88.66,88.67,78400000.0
2009-12-11 06:41:00,88.67,88.68,88.665,88.68,166300000.0
2009-12-11 06:42:00,88.675,88.68,88.67,88.675,182200000.0
2009-12-11 06:43:00,88.68,88.68,88.675,88.68,72000000.0
2009-12-11 06:44:00,88.68,88.69,88.675,88.69,76400000.0
2009-12-11 06:45:00,88.69,88.69,88.68,88.69,79100000.0
2009-12-11 06:46:00,88.69,88.71,88.69,88.705,86300000.0
2009-12-11 06:47:00,88.705,88.71,88.69,88.71,273900000.0
2009-12-11 06:48:00,88.71,88.71,88.7,88.705,258200000.0
2009-12-11 06:49:00,88.705,88.71,88.705,88.705,61800000.0
2009-12-11 06:50:00,88.705,88.71,88.705,88.705,48000000.0
2009-12-11 06:51:00,88.705,88.71,88.695,88.7,133600000.0
2009-12-11 06:52:00,88.7,88.71,88.7,88.705,119300000.0
2009-12-11 06:53:00,88.7,88.735,88.7,88.73,170400000.0
2009-12-11 06:54:00,88.73,88.735,88.725,88.735,129300000.0
2009-12-11 06:55:00,88.735,88.74,88.715,88.72,79800000.0
2009-12-11 06:56:00,88.725,88.75,88.725,88.75,406900000.0
2009-12-11 06:57:00,88.75,88.755,88.74,88.75,266000001.0
2009-12-11 06:58:00,88.75,88.75,88.74,88.745,115200000.0
2009-12-11 06:59:00,88.75,88.77,88.74,88.755,177400001.0
2009-12-11 07:00:00,88.755,88.76,88.75,88.755,255299998.0
2009-12-11 07:01:00,88.76,88.76,88.75,88.75,453900000.0
2009-12-11 07:02:00,88.75,88.765,88.745,88.76,332999999.0
2009-12-11 07:03:00,88.76,88.765,88.76,88.765,164300000.0
2009-12-11 07:04:00,88.77,88.77,88.76,88.77,117600000.0
2009-12-11 07:05:00,88.77,88.77,88.76,88.765,366400000.0
2009-12-11 07:06:00,88.765,88.765,88.76,88.765,394100004.0
2009-12-11 07:07:00,88.765,88.765,88.76,88.765,218700000.0
2009-12-11 07:08:00,88.765,88.77,88.76,88.765,775400000.0
2009-12-11 07:09:00,88.78,88.78,88.77,88.775,126300000.0
2009-12-11 07:10:00,88.77,88.78,88.76,88.77,114500000.0
2009-12-11 07:11:00,88.765,88.78,88.76,88.78,715400001.0
2009-12-11 07:12:00,88.79,88.81,88.79,88.81,529200000.0
2009-12-11 07:13:00,88.81,88.81,88.805,88.805,266100000.0
2009-12-11 07:14:00,88.805,88.81,88.8,88.81,232400000.0
2009-12-11 07:15:00,88.81,88.825,88.81,88.82,405899999.0
2009-12-11 07:16:00,88.82,88.83,88.815,88.83,535500000.0
2009-12-11 07:17:00,88.83,88.83,88.825,88.83,237800000.0
2009-12-11 07:18:00,88.825,88.85,88.825,88.845,464000000.0
2009-12-11 07:19:00,88.845,88.85,88.82,88.82,409900000.0
2009-12-11 07:20:00,88.82,88.825,88.805,88.815,719900000.0
2009-12-11 07:21:00,88.815,88.835,88.805,88.82,332399999.0
2009-12-11 07:22:00,88.82,88.84,88.82,88.835,362900000.0
2009-12-11 07:23:00,88.835,88.84,88.83,88.84,568499999.0
2009-12-11 07:24:00,88.84,88.84,88.82,88.835,324600000.0
2009-12-11 07:25:00,88.835,88.855,88.83,88.84,377999999.0
2009-12-11 07:26:00,88.84,88.84,88.83,88.84,223200000.0
2009-12-11 07:27:00,88.84,88.84,88.84,88.84,44000000.0
2009-12-11 07:28:00,88.84,88.84,88.84,88.84,40800000.0
2009-12-11 07:29:00,88.84,88.85,88.835,88.85,101100000.0
2009-12-11 07:30:00,88.85,88.86,88.845,88.85,321100001.0
2009-12-11 07:31:00,88.85,88.865,88.85,88.85,608100001.0
2009-12-11 07:32:00,88.855,88.855,88.85,88.855,171200001.0
2009-12-11 07:33:00,88.855,88.86,88.85,88.86,172700000.0
2009-12-11 07:34:00,88.86,88.86,88.86,88.86,6400000.0
2009-12-11 07:35:00,88.86,88.86,88.845,88.85,199200000.0
2009-12-11 07:36:00,88.845,88.85,88.82,88.82,226800000.0
2009-12-11 07:37:00,88.82,88.825,88.81,88.81,170399999.0
2009-12-11 07:38:00,88.815,88.815,88.805,88.81,217300000.0
2009-12-11 07:39:00,88.81,88.815,88.805,88.81,332900000.0
2009-12-11 07:40:00,88.81,88.815,88.79,88.79,386800000.0
2009-12-11 07:41:00,88.79,88.805,88.79,88.79,304300002.0
2009-12-11 07:42:00,88.795,88.8,88.765,88.78,400700002.0
2009-12-11 07:43:00,88.78,88.78,88.77,88.77,64200000.0
2009-12-11 07:44:00,88.77,88.78,88.76,88.78,200800000.0
2009-12-11 07:45:00,88.78,88.805,88.775,88.805,402900000.0
2009-12-11 07:46:00,88.805,88.81,88.79,88.81,377999998.0
2009-12-11 07:47:00,88.81,88.81,88.805,88.81,135800000.0
2009-12-11 07:48:00,88.82,88.845,88.82,88.84,204499999.0
2009-12-11 07:49:00,88.84,88.84,88.835,88.84,219100000.0
2009-12-11 07:50:00,88.84,88.85,88.84,88.845,125599999.0
2009-12-11 07:51:00,88.845,88.86,88.845,88.85,591800000.0
2009-12-11 07:52:00,88.85,88.89,88.85,88.885,699199999.0
2009-12-11 07:53:00,88.885,88.9,88.865,88.875,474100000.0
2009-12-11 07:54:00,88.87,88.885,88.87,88.88,320100000.0
2009-12-11 07:55:00,88.88,88.88,88.86,88.86,483700000.0
2009-12-11 07:56:00,88.86,88.87,88.855,88.865,255700000.0
2009-12-11 07:57:00,88.865,88.865,88.86,88.86,170800000.0
2009-12-11 07:58:00,88.86,88.86,88.86,88.86,109700000.0
2009-12-11 07:59:00,88.86,88.89,88.86,88.87,459300000.0
2009-12-11 08:00:00,88.87,88.89,88.86,88.875,731899998.0
2009-12-11 08:01:00,88.875,88.89,88.875,88.885,293800000.0
2009-12-11 08:02:00,88.885,88.895,88.875,88.885,552300000.0
2009-12-11 08:03:00,88.885,88.89,88.87,88.88,618500000.0
2009-12-11 08:04:00,88.88,88.895,88.88,88.885,441600000.0
2009-12-11 08:05:00,88.885,88.91,88.885,88.91,530500000.0
2009-12-11 08:06:00,88.91,88.91,88.9,88.91,368399999.0
2009-12-11 08:07:00,88.91,88.92,88.91,88.915,412900002.0
2009-12-11 08:08:00,88.915,88.915,88.91,88.915,234600000.0
2009-12-11 08:09:00,88.915,88.92,88.91,88.915,307400000.0
2009-12-11 08:10:00,88.915,88.92,88.91,88.91,444000000.0
2009-12-11 08:11:00,88.92,88.92,88.905,88.92,408800000.0
2009-12-11 08:12:00,88.92,88.92,88.89,88.895,192700000.0
2009-12-11 08:13:00,88.895,88.9,88.89,88.89,265700000.0
2009-12-11 08:14:00,88.885,88.89,88.885,88.89,313300000.0
2009-12-11 08:15:00,88.89,88.89,88.89,88.89,116000000.0
2009-12-11 08:16:00,88.89,88.89,88.88,88.88,108000000.0
2009-12-11 08:17:00,88.88,88.91,88.875,88.91,410100001.0
2009-12-11 08:18:00,88.91,88.91,88.88,88.895,492600000.0
2009-12-11 08:19:00,88.9,88.9,88.895,88.9,253600000.0
2009-12-11 08:20:00,88.9,88.9,88.895,88.895,173400000.0
2009-12-11 08:21:00,88.895,88.91,88.895,88.91,502200000.0
2009-12-11 08:22:00,88.91,88.91,88.9,88.905,513599999.0
2009-12-11 08:23:00,88.91,88.91,88.895,88.905,566900000.0
2009-12-11 08:24:00,88.905,88.915,88.9,88.905,444000000.0
2009-12-11 08:25:00,88.91,88.91,88.875,88.88,630599998.0
2009-12-11 08:26:00,88.88,88.88,88.865,88.875,372100001.0
2009-12-11 08:27:00,88.88,88.895,88.87,88.895,326700000.0
2009-12-11 08:28:00,88.895,88.9,88.89,88.89,194700000.0
2009-12-11 08:29:00,88.89,88.89,88.87,88.875,294499999.0
2009-12-11 08:30:00,88.87,88.89,88.87,88.89,454400001.0
2009-12-11 08:31:00,88.89,88.9,88.89,88.895,145200000.0
2009-12-11 08:32:00,88.9,88.925,88.895,88.915,304200000.0
2009-12-11 08:33:00,88.915,88.925,88.915,88.925,221400000.0
2009-12-11 08:34:00,88.925,88.93,88.92,88.92,244600001.0
2009-12-11 08:35:00,88.92,88.925,88.905,88.91,206499998.0
2009-12-11 08:36:00,88.91,88.91,88.91,88.91,13800000.0
2009-12-11 08:37:00,88.91,88.91,88.9,88.91,344599999.0
2009-12-11 08:38:00,88.91,88.92,88.905,88.91,332600000.0
2009-12-11 08:39:00,88.915,88.92,88.91,88.915,165000001.0
2009-12-11 08:40:00,88.91,88.93,88.91,88.925,388500000.0
2009-12-11 08:41:00,88.93,88.945,88.925,88.94,664999998.0
2009-12-11 08:42:00,88.935,88.95,88.93,88.94,751799999.0
2009-12-11 08:43:00,88.94,88.95,88.915,88.915,881499996.0
2009-12-11 08:44:00,88.915,88.93,88.915,88.92,295100000.0
2009-12-11 08:45:00,88.92,88.92,88.89,88.89,158000000.0
2009-12-11 08:46:00,88.89,88.89,88.87,88.875,646000000.0
2009-12-11 08:47:00,88.87,88.88,88.855,88.86,623599999.0
2009-12-11 08:48:00,88.86,88.86,88.835,88.84,394599999.0
2009-12-11 08:49:00,88.835,88.865,88.83,88.835,446899999.0
2009-12-11 08:50:00,88.835,88.85,88.835,88.835,121400000.0
2009-12-11 08:51:00,88.84,88.84,88.835,88.835,90500001.0
2009-12-11 08:52:00,88.835,88.87,88.835,88.87,229999998.0
2009-12-11 08:53:00,88.865,88.89,88.86,88.89,247800000.0
2009-12-11 08:54:00,88.89,88.905,88.89,88.895,265300000.0
2009-12-11 08:55:00,88.895,88.9,88.89,88.895,378600000.0
2009-12-11 08:56:00,88.895,88.895,88.86,88.86,375799999.0
2009-12-11 08:57:00,88.86,88.87,88.85,88.86,459600000.0
2009-12-11 08:58:00,88.855,88.865,88.84,88.84,225800001.0
2009-12-11 08:59:00,88.84,88.845,88.805,88.825,894099999.0
2009-12-11 09:00:00,88.82,88.82,88.805,88.81,366399999.0
2009-12-11 09:01:00,88.81,88.81,88.745,88.745,849900000.0
2009-12-11 09:02:00,88.745,88.76,88.735,88.74,847099998.0
2009-12-11 09:03:00,88.74,88.77,88.735,88.77,533899999.0
2009-12-11 09:04:00,88.765,88.77,88.75,88.75,575700000.0
2009-12-11 09:05:00,88.745,88.785,88.745,88.78,653199998.0
2009-12-11 09:06:00,88.775,88.78,88.75,88.76,974700001.0
2009-12-11 09:07:00,88.76,88.76,88.75,88.76,656500000.0
2009-12-11 09:08:00,88.76,88.76,88.755,88.755,892200000.0
2009-12-11 09:09:00,88.755,88.755,88.72,88.725,771499996.0
2009-12-11 09:10:00,88.725,88.73,88.705,88.705,1179399987.0
2009-12-11 09:11:00,88.705,88.71,88.66,88.67,1271299997.0
2009-12-11 09:12:00,88.67,88.7,88.66,88.66,846100002.0
2009-12-11 09:13:00,88.67,88.69,88.665,88.69,438799997.0
2009-12-11 09:14:00,88.69,88.72,88.685,88.7,1040400000.0
2009-12-11 09:15:00,88.7,88.71,88.68,88.685,868099996.0
2009-12-11 09:16:00,88.685,88.685,88.67,88.68,557899995.0
2009-12-11 09:17:00,88.68,88.69,88.68,88.69,477799999.0
2009-12-11 09:18:00,88.69,88.71,88.68,88.7,510000006.0
2009-12-11 09:19:00,88.705,88.71,88.7,88.7,591000001.0
2009-12-11 09:20:00,88.7,88.72,88.685,88.69,827299999.0
2009-12-11 09:21:00,88.69,88.7,88.685,88.7,409099998.0
2009-12-11 09:22:00,88.7,88.71,88.695,88.71,343500000.0
2009-12-11 09:23:00,88.71,88.72,88.71,88.72,264400000.0
2009-12-11 09:24:00,88.72,88.72,88.715,88.715,263199999.0
2009-12-11 09:25:00,88.72,88.72,88.72,88.72,154000000.0
2009-12-11 09:26:00,88.72,88.73,88.72,88.73,405200000.0
2009-12-11 09:27:00,88.73,88.73,88.72,88.725,683200004.0
2009-12-11 09:28:00,88.725,88.73,88.72,88.73,671800001.0
2009-12-11 09:29:00,88.73,88.73,88.72,88.725,310399999.0
2009-12-11 09:30:00,88.72,88.725,88.71,88.72,681500001.0
2009-12-11 09:31:00,88.72,88.72,88.71,88.71,212499998.0
2009-12-11 09:32:00,88.71,88.715,88.705,88.705,227200002.0
2009-12-11 09:33:00,88.705,88.715,88.705,88.715,368599995.0
2009-12-11 09:34:00,88.715,88.72,88.71,88.715,836599990.0
2009-12-11 09:35:00,88.715,88.74,88.715,88.73,176300000.0
2009-12-11 09:36:00,88.73,88.73,88.72,88.73,165600001.0
2009-12-11 09:37:00,88.725,88.74,88.725,88.73,189799999.0
2009-12-11 09:38:00,88.73,88.74,88.725,88.73,512099998.0
2009-12-11 09:39:00,88.73,88.74,88.73,88.74,193600000.0
2009-12-11 09:40:00,88.74,88.74,88.73,88.74,248800000.0
2009-12-11 09:41:00,88.74,88.755,88.73,88.73,460199999.0
2009-12-11 09:42:00,88.73,88.74,88.725,88.73,526600000.0
2009-12-11 09:43:00,88.73,88.73,88.72,88.725,675799999.0
2009-12-11 09:44:00,88.725,88.73,88.72,88.73,106599999.0
2009-12-11 09:45:00,88.73,88.73,88.72,88.73,193000002.0
2009-12-11 09:46:00,88.73,88.73,88.715,88.72,576600000.0
2009-12-11 09:47:00,88.715,88.72,88.71,88.71,1008699998.0
2009-12-11 09:48:00,88.71,88.71,88.68,88.685,688800002.0
2009-12-11 09:49:00,88.685,88.69,88.64,88.645,655199999.0
2009-12-11 09:50:00,88.65,88.65,88.615,88.625,845399997.0
2009-12-11 09:51:00,88.63,88.64,88.61,88.64,823300002.0
2009-12-11 09:52:00,88.64,88.66,88.625,88.66,1060499997.0
2009-12-11 09:53:00,88.66,88.68,88.65,88.65,439200000.0
2009-12-11 09:54:00,88.645,88.65,88.61,88.61,588399999.0
2009-12-11 09:55:00,88.62,88.64,88.615,88.63,91200000.0
2009-12-11 09:56:00,88.625,88.635,88.61,88.63,595800000.0
2009-12-11 09:57:00,88.63,88.665,88.61,88.66,587800000.0
2009-12-11 09:58:00,88.66,88.66,88.65,88.66,280800000.0
2009-12-11 09:59:00,88.66,88.69,88.655,88.69,503800000.0
2009-12-11 10:00:00,88.69,88.705,88.68,88.7,544400002.0
2009-12-11 10:01:00,88.7,88.715,88.695,88.715,525800000.0
2009-12-11 10:02:00,88.72,88.79,88.72,88.79,765800003.0
2009-12-11 10:03:00,88.79,88.79,88.75,88.76,630100001.0
2009-12-11 10:04:00,88.755,88.76,88.74,88.74,663400002.0
2009-12-11 10:05:00,88.745,88.805,88.745,88.805,643099996.0
2009-12-11 10:06:00,88.8,88.82,88.8,88.81,999499998.0
2009-12-11 10:07:00,88.81,88.84,88.81,88.83,770299995.0
2009-12-11 10:08:00,88.83,88.84,88.81,88.81,452099999.0
2009-12-11 10:09:00,88.81,88.815,88.785,88.79,513600001.0
2009-12-11 10:10:00,88.79,88.805,88.785,88.8,658200002.0
2009-12-11 10:11:00,88.8,88.8,88.785,88.79,515599999.0
2009-12-11 10:12:00,88.79,88.84,88.78,88.83,499299999.0
2009-12-11 10:13:00,88.83,88.83,88.81,88.815,623499999.0
2009-12-11 10:14:00,88.815,88.83,88.815,88.82,379000000.0
2009-12-11 10:15:00,88.82,88.835,88.82,88.83,441000001.0
2009-12-11 10:16:00,88.83,88.835,88.825,88.83,257399999.0
2009-12-11 10:17:00,88.825,88.84,88.82,88.84,447800000.0
2009-12-11 10:18:00,88.835,88.84,88.83,88.84,850799990.0
2009-12-11 10:19:00,88.84,88.84,88.825,88.825,335799998.0
2009-12-11 10:20:00,88.83,88.835,88.82,88.825,485400003.0
2009-12-11 10:21:00,88.825,88.83,88.8,88.805,312300000.0
2009-12-11 10:22:00,88.805,88.805,88.785,88.785,116600000.0
2009-12-11 10:23:00,88.785,88.795,88.78,88.79,468699999.0
2009-12-11 10:24:00,88.79,88.795,88.79,88.79,99400000.0
2009-12-11 10:25:00,88.79,88.795,88.78,88.795,485299998.0
2009-12-11 10:26:00,88.795,88.84,88.795,88.83,280800001.0
2009-12-11 10:27:00,88.83,88.845,88.825,88.835,394599999.0
2009-12-11 10:28:00,88.835,88.845,88.82,88.83,484200000.0
2009-12-11 10:29:00,88.83,88.87,88.83,88.865,594600001.0
2009-12-11 10:30:00,88.865,88.87,88.86,88.86,376799999.0
2009-12-11 10:31:00,88.86,88.865,88.855,88.86,302500001.0
2009-12-11 10:32:00,88.86,88.86,88.845,88.85,277199999.0
2009-12-11 10:33:00,88.85,88.855,88.835,88.85,331500001.0
2009-12-11 10:34:00,88.85,88.86,88.85,88.86,68000000.0
2009-12-11 10:35:00,88.86,88.86,88.835,88.84,204100000.0
2009-12-11 10:36:00,88.84,88.85,88.84,88.845,150600000.0
2009-12-11 10:37:00,88.85,88.87,88.85,88.87,141200000.0
2009-12-11 10:38:00,88.87,88.87,88.835,88.845,539600000.0
2009-12-11 10:39:00,88.845,88.85,88.82,88.83,534800000.0
2009-12-11 10:40:00,88.83,88.845,88.825,88.83,375400000.0
2009-12-11 10:41:00,88.83,88.83,88.8,88.8,402799999.0
2009-12-11 10:42:00,88.8,88.81,88.79,88.805,558100000.0
2009-12-11 10:43:00,88.805,88.83,88.8,88.82,231200000.0
2009-12-11 10:44:00,88.82,88.82,88.805,88.815,372100001.0
2009-12-11 10:45:00,88.815,88.815,88.79,88.8,407600001.0
2009-12-11 10:46:00,88.8,88.82,88.795,88.82,288200000.0
2009-12-11 10:47:00,88.82,88.83,88.81,88.825,349700000.0
2009-12-11 10:48:00,88.83,88.835,88.82,88.825,707500000.0
2009-12-11 10:49:00,88.825,88.84,88.825,88.835,440400000.0
2009-12-11 10:50:00,88.835,88.85,88.835,88.845,470700000.0
2009-12-11 10:51:00,88.845,88.85,88.835,88.835,517599998.0
2009-12-11 10:52:00,88.835,88.85,88.825,88.84,680799997.0
2009-12-11 10:53:00,88.84,88.85,88.84,88.85,242800001.0
2009-12-11 10:54:00,88.85,88.85,88.84,88.845,416600002.0
2009-12-11 10:55:00,88.845,88.85,88.835,88.84,578099999.0
2009-12-11 10:56:00,88.84,88.84,88.83,88.83,517599999.0
2009-12-11 10:57:00,88.83,88.83,88.81,88.825,394900001.0
2009-12-11 10:58:00,88.825,88.83,88.815,88.82,322500000.0
2009-12-11 10:59:00,88.82,88.83,88.81,88.81,310300001.0
2009-12-11 11:00:00,88.81,88.835,88.81,88.83,718000000.0
2009-12-11 11:01:00,88.83,88.87,88.83,88.87,793199997.0
2009-12-11 11:02:00,88.87,88.89,88.865,88.875,534899999.0
2009-12-11 11:03:00,88.88,88.885,88.87,88.875,791999999.0
2009-12-11 11:04:00,88.87,88.94,88.87,88.915,1123399984.0
2009-12-11 11:05:00,88.92,88.92,88.91,88.92,877100003.0
2009-12-11 11:06:00,88.92,88.92,88.91,88.91,618199998.0
2009-12-11 11:07:00,88.91,88.91,88.875,88.88,367699999.0
2009-12-11 11:08:00,88.88,88.885,88.88,88.885,220000000.0
2009-12-11 11:09:00,88.89,88.895,88.88,88.885,235400000.0
2009-12-11 11:10:00,88.885,88.89,88.88,88.885,230399997.0
2009-12-11 11:11:00,88.885,88.89,88.875,88.88,300599997.0
2009-12-11 11:12:00,88.88,88.885,88.865,88.865,905899993.0
2009-12-11 11:13:00,88.865,88.87,88.86,88.86,544699994.0
2009-12-11 11:14:00,88.865,88.865,88.86,88.865,766100015.0
2009-12-11 11:15:00,88.865,88.88,88.86,88.865,697700001.0
2009-12-11 11:16:00,88.865,88.87,88.855,88.865,530300001.0
2009-12-11 11:17:00,88.86,88.86,88.84,88.845,565299998.0
2009-12-11 11:18:00,88.85,88.85,88.83,88.84,594500000.0
2009-12-11 11:19:00,88.84,88.85,88.83,88.85,694499999.0
2009-12-11 11:20:00,88.85,88.89,88.85,88.885,602999997.0
2009-12-11 11:21:00,88.89,88.915,88.885,88.895,488899999.0
2009-12-11 11:22:00,88.895,88.905,88.89,88.905,204800000.0
2009-12-11 11:23:00,88.905,88.92,88.89,88.89,479200000.0
2009-12-11 11:24:00,88.89,88.9,88.87,88.88,416300000.0
2009-12-11 11:25:00,88.875,88.895,88.87,88.89,642000002.0
2009-12-11 11:26:00,88.89,88.92,88.885,88.915,564499998.0
2009-12-11 11:27:00,88.915,88.93,88.91,88.91,850100005.0
2009-12-11 11:28:00,88.91,88.92,88.9,88.92,391400000.0
2009-12-11 11:29:00,88.92,88.92,88.895,88.915,695600002.0
2009-12-11 11:30:00,88.915,88.93,88.91,88.915,300399999.0
2009-12-11 11:31:00,88.91,88.915,88.885,88.89,420300000.0
2009-12-11 11:32:00,88.895,88.895,88.88,88.89,438100000.0
2009-12-11 11:33:00,88.89,88.89,88.88,88.88,389100000.0
2009-12-11 11:34:00,88.88,88.885,88.875,88.88,419900000.0
2009-12-11 11:35:00,88.88,88.89,88.88,88.89,516899999.0
2009-12-11 11:36:00,88.89,88.91,88.885,88.91,308499999.0
2009-12-11 11:37:00,88.91,88.915,88.905,88.905,321300000.0
2009-12-11 11:38:00,88.905,88.905,88.88,88.89,314900001.0
2009-12-11 11:39:00,88.89,88.895,88.88,88.88,428400000.0
2009-12-11 11:40:00,88.88,88.885,88.865,88.875,445000000.0
2009-12-11 11:41:00,88.875,88.875,88.83,88.84,674300000.0
2009-12-11 11:42:00,88.84,88.865,88.84,88.85,726200001.0
2009-12-11 11:43:00,88.85,88.855,88.835,88.84,396600002.0
2009-12-11 11:44:00,88.835,88.865,88.835,88.86,344900000.0
2009-12-11 11:45:00,88.86,88.88,88.86,88.88,209800000.0
2009-12-11 11:46:00,88.88,88.885,88.87,88.87,351100000.0
2009-12-11 11:47:00,88.875,88.89,88.875,88.885,289200000.0
2009-12-11 11:48:00,88.88,88.89,88.88,88.89,259900005.0
2009-12-11 11:49:00,88.89,88.91,88.89,88.905,224400001.0
2009-12-11 11:50:00,88.905,88.905,88.89,88.89,391499998.0
2009-12-11 11:51:00,88.89,88.92,88.89,88.915,916800003.0
2009-12-11 11:52:00,88.915,88.935,88.9,88.925,1066699999.0
2009-12-11 11:53:00,88.93,88.935,88.925,88.93,766299997.0
2009-12-11 11:54:00,88.925,88.93,88.915,88.92,177800000.0
2009-12-11 11:55:00,88.92,88.93,88.92,88.925,117200000.0
2009-12-11 11:56:00,88.93,88.93,88.92,88.925,522399997.0
2009-12-11 11:57:00,88.925,88.925,88.92,88.925,73400000.0
2009-12-11 11:58:00,88.925,88.93,88.92,88.93,556800000.0
2009-12-11 11:59:00,88.93,88.93,88.925,88.93,188000000.0
2009-12-11 12:00:00,88.93,88.95,88.93,88.94,802600002.0
2009-12-11 12:01:00,88.94,88.945,88.94,88.94,353900001.0
2009-12-11 12:02:00,88.94,88.94,88.935,88.935,93800000.0
2009-12-11 12:03:00,88.935,88.945,88.935,88.935,432500004.0
2009-12-11 12:04:00,88.94,88.94,88.925,88.925,136000000.0
2009-12-11 12:05:00,88.925,88.945,88.925,88.94,801100002.0
2009-12-11 12:06:00,88.94,88.95,88.94,88.95,621600002.0
2009-12-11 12:07:00,88.955,88.965,88.945,88.96,1606599986.0
2009-12-11 12:08:00,88.965,88.97,88.96,88.96,534400007.0
2009-12-11 12:09:00,88.96,88.965,88.94,88.94,508999998.0
2009-12-11 12:10:00,88.94,88.94,88.915,88.925,549000000.0
2009-12-11 12:11:00,88.925,88.93,88.915,88.93,108000000.0
2009-12-11 12:12:00,88.93,88.935,88.93,88.93,89200001.0
2009-12-11 12:13:00,88.925,88.95,88.92,88.94,441200000.0
2009-12-11 12:14:00,88.945,88.945,88.93,88.93,216000002.0
2009-12-11 12:15:00,88.93,88.95,88.93,88.95,484599999.0
2009-12-11 12:16:00,88.95,88.955,88.945,88.95,485999999.0
2009-12-11 12:17:00,88.95,88.97,88.95,88.965,401200000.0
2009-12-11 12:18:00,88.965,88.965,88.945,88.96,667900002.0
2009-12-11 12:19:00,88.955,88.965,88.935,88.94,449800000.0
2009-12-11 12:20:00,88.945,88.95,88.94,88.95,352800000.0
2009-12-11 12:21:00,88.945,88.965,88.945,88.96,382300000.0
2009-12-11 12:22:00,88.96,88.97,88.955,88.97,431999999.0
2009-12-11 12:23:00,88.97,88.98,88.96,88.96,1092800001.0
2009-12-11 12:24:00,88.97,88.97,88.94,88.94,426800000.0
2009-12-11 12:25:00,88.94,88.96,88.94,88.96,285799998.0
2009-12-11 12:26:00,88.965,88.975,88.965,88.97,725799996.0
2009-12-11 12:27:00,88.965,88.98,88.965,88.965,1121899997.0
2009-12-11 12:28:00,88.965,88.98,88.965,88.97,899800002.0
2009-12-11 12:29:00,88.975,88.98,88.965,88.97,722500004.0
2009-12-11 12:30:00,88.98,88.98,88.965,88.965,1133400001.0
2009-12-11 12:31:00,88.975,88.98,88.97,88.98,913800000.0
2009-12-11 12:32:00,88.98,88.99,88.965,88.98,1414799994.0
2009-12-11 12:33:00,88.98,88.98,88.97,88.975,1839600001.0
2009-12-11 12:34:00,88.975,88.985,88.975,88.975,973900002.0
2009-12-11 12:35:00,88.975,88.975,88.965,88.97,686900005.0
2009-12-11 12:36:00,88.97,88.98,88.97,88.98,776800001.0
2009-12-11 12:37:00,88.98,88.985,88.965,88.98,994399999.0
2009-12-11 12:38:00,88.98,88.98,88.96,88.965,454999999.0
2009-12-11 12:39:00,88.97,88.97,88.965,88.97,71000000.0
2009-12-11 12:40:00,88.97,88.975,88.965,88.97,419500000.0
2009-12-11 12:41:00,88.97,88.98,88.96,88.97,573800000.0
2009-12-11 12:42:00,88.97,88.975,88.965,88.965,301399999.0
2009-12-11 12:43:00,88.965,88.97,88.96,88.965,282500000.0
2009-12-11 12:44:00,88.965,88.965,88.925,88.935,608500000.0
2009-12-11 12:45:00,88.93,88.94,88.925,88.94,431900000.0
2009-12-11 12:46:00,88.94,88.94,88.925,88.925,265000000.0
2009-12-11 12:47:00,88.925,88.925,88.905,88.92,464799999.0
2009-12-11 12:48:00,88.92,88.93,88.92,88.925,168800001.0
2009-12-11 12:49:00,88.925,88.93,88.92,88.93,173200000.0
2009-12-11 12:50:00,88.93,88.93,88.91,88.915,333299999.0
2009-12-11 12:51:00,88.915,88.935,88.915,88.92,341400000.0
2009-12-11 12:52:00,88.92,88.92,88.9,88.9,425999999.0
2009-12-11 12:53:00,88.9,88.92,88.9,88.915,567500001.0
2009-12-11 12:54:00,88.915,88.92,88.91,88.915,283500000.0
2009-12-11 12:55:00,88.915,88.915,88.91,88.915,87400000.0
2009-12-11 12:56:00,88.915,88.915,88.915,88.915,49600000.0
2009-12-11 12:57:00,88.915,88.92,88.91,88.92,112800000.0
2009-12-11 12:58:00,88.92,88.925,88.905,88.915,462199999.0
2009-12-11 12:59:00,88.915,88.94,88.915,88.94,382100000.0
2009-12-11 13:00:00,88.94,88.95,88.94,88.945,269000000.0
2009-12-11 13:01:00,88.94,88.965,88.94,88.965,193900000.0
2009-12-11 13:02:00,88.96,88.97,88.955,88.97,706299998.0
2009-12-11 13:03:00,88.97,88.98,88.965,88.97,497200005.0
2009-12-11 13:04:00,88.97,88.975,88.97,88.975,618300006.0
2009-12-11 13:05:00,88.975,88.975,88.96,88.96,775700002.0
2009-12-11 13:06:00,88.96,88.975,88.96,88.96,548400003.0
2009-12-11 13:07:00,88.96,88.965,88.95,88.96,386800002.0
2009-12-11 13:08:00,88.96,88.96,88.945,88.95,335000000.0
2009-12-11 13:09:00,88.95,88.96,88.95,88.96,261600005.0
2009-12-11 13:10:00,88.955,88.96,88.95,88.955,285800000.0
2009-12-11 13:11:00,88.95,88.96,88.91,88.92,617600000.0
2009-12-11 13:12:00,88.92,88.93,88.905,88.905,779599998.0
2009-12-11 13:13:00,88.9,88.91,88.89,88.905,789199998.0
2009-12-11 13:14:00,88.905,88.93,88.9,88.92,387100001.0
2009-12-11 13:15:00,88.92,88.94,88.91,88.925,664200008.0
2009-12-11 13:16:00,88.925,88.93,88.92,88.92,654199999.0
2009-12-11 13:17:00,88.92,88.93,88.91,88.92,445800001.0
2009-12-11 13:18:00,88.92,88.925,88.9,88.92,451200000.0
2009-12-11 13:19:00,88.92,88.925,88.91,88.915,249699997.0
2009-12-11 13:20:00,88.915,88.92,88.9,88.905,292000000.0
2009-12-11 13:21:00,88.905,88.92,88.905,88.92,525200000.0
2009-12-11 13:22:00,88.92,88.94,88.915,88.915,398500000.0
2009-12-11 13:23:00,88.915,88.93,88.91,88.915,318199997.0
2009-12-11 13:24:00,88.915,88.915,88.9,88.9,607000001.0
2009-12-11 13:25:00,88.905,88.905,88.9,88.9,569599999.0
2009-12-11 13:26:00,88.9,88.9,88.885,88.895,558200002.0
2009-12-11 13:27:00,88.9,88.9,88.9,88.9,116000000.0
2009-12-11 13:28:00,88.9,88.9,88.88,88.885,282999998.0
2009-12-11 13:29:00,88.885,88.885,88.88,88.885,146800000.0
2009-12-11 13:30:00,88.885,88.89,88.86,88.87,291000005.0
2009-12-11 13:31:00,88.865,88.87,88.86,88.87,96000000.0
2009-12-11 13:32:00,88.87,88.88,88.865,88.865,526200005.0
2009-12-11 13:33:00,88.865,88.87,88.83,88.85,641900000.0
2009-12-11 13:34:00,88.85,88.85,88.825,88.83,559600005.0
2009-12-11 13:35:00,88.83,88.855,88.83,88.84,468200000.0
2009-12-11 13:36:00,88.84,88.855,88.835,88.85,358299999.0
2009-12-11 13:37:00,88.85,88.865,88.85,88.865,133299999.0
2009-12-11 13:38:00,88.865,88.865,88.84,88.86,255799999.0
2009-12-11 13:39:00,88.86,88.86,88.855,88.86,85400000.0
2009-12-11 13:40:00,88.86,88.86,88.85,88.85,516700004.0
2009-12-11 13:41:00,88.85,88.85,88.835,88.835,354600001.0
2009-12-11 13:42:00,88.84,88.85,88.84,88.85,312000009.0
2009-12-11 13:43:00,88.85,88.855,88.85,88.85,241699999.0
2009-12-11 13:44:00,88.85,88.855,88.84,88.85,434400000.0
2009-12-11 13:45:00,88.85,88.85,88.845,88.845,202600000.0
2009-12-11 13:46:00,88.845,88.85,88.845,88.85,20000000.0
2009-12-11 13:47:00,88.85,88.85,88.85,88.85,25600000.0
2009-12-11 13:48:00,88.85,88.86,88.84,88.845,395700000.0
2009-12-11 13:49:00,88.845,88.88,88.845,88.875,543899998.0
2009-12-11 13:50:00,88.88,88.91,88.88,88.905,407200000.0
2009-12-11 13:51:00,88.905,88.925,88.905,88.92,359900000.0
2009-12-11 13:52:00,88.92,88.92,88.91,88.915,329200005.0
2009-12-11 13:53:00,88.915,88.925,88.91,88.91,612200006.0
2009-12-11 13:54:00,88.91,88.91,88.91,88.91,142799998.0
2009-12-11 13:55:00,88.91,88.915,88.91,88.915,247199998.0
2009-12-11 13:56:00,88.915,88.915,88.905,88.91,269200000.0
2009-12-11 13:57:00,88.91,88.91,88.895,88.895,115200000.0
2009-12-11 13:58:00,88.895,88.895,88.86,88.865,697999999.0
2009-12-11 13:59:00,88.87,88.87,88.835,88.835,276100000.0
2009-12-11 14:00:00,88.835,88.87,88.83,88.84,310999999.0
2009-12-11 14:01:00,88.84,88.88,88.84,88.865,273200000.0
2009-12-11 14:02:00,88.87,88.88,88.865,88.87,64400000.0
2009-12-11 14:03:00,88.87,88.87,88.845,88.85,226500000.0
2009-12-11 14:04:00,88.855,88.865,88.84,88.845,411400002.0
2009-12-11 14:05:00,88.845,88.875,88.835,88.87,343799999.0
2009-12-11 14:06:00,88.865,88.865,88.86,88.86,166400001.0
2009-12-11 14:07:00,88.87,88.875,88.865,88.87,118600000.0
2009-12-11 14:08:00,88.87,88.87,88.86,88.86,606599998.0
2009-12-11 14:09:00,88.86,88.86,88.835,88.85,466200003.0
2009-12-11 14:10:00,88.85,88.875,88.845,88.87,486800000.0
2009-12-11 14:11:00,88.87,88.87,88.86,88.865,212800002.0
2009-12-11 14:12:00,88.865,88.865,88.865,88.865,101800000.0
2009-12-11 14:13:00,88.86,88.865,88.85,88.865,302800000.0
2009-12-11 14:14:00,88.865,88.87,88.86,88.86,296800000.0
2009-12-11 14:15:00,88.86,88.87,88.86,88.87,228499999.0
2009-12-11 14:16:00,88.865,88.875,88.865,88.87,293600000.0
2009-12-11 14:17:00,88.87,88.87,88.855,88.855,202200001.0
2009-12-11 14:18:00,88.855,88.86,88.845,88.845,240800000.0
2009-12-11 14:19:00,88.845,88.85,88.845,88.85,234200000.0
2009-12-11 14:20:00,88.845,88.85,88.845,88.85,37399999.0
2009-12-11 14:21:00,88.85,88.87,88.85,88.865,371599999.0
2009-12-11 14:22:00,88.865,88.87,88.86,88.865,325399999.0
2009-12-11 14:23:00,88.865,88.87,88.865,88.87,260600000.0
2009-12-11 14:24:00,88.87,88.875,88.87,88.875,109200000.0
2009-12-11 14:25:00,88.875,88.875,88.865,88.865,516099998.0
2009-12-11 14:26:00,88.87,88.87,88.85,88.85,375400000.0
2009-12-11 14:27:00,88.855,88.855,88.85,88.855,108800001.0
2009-12-11 14:28:00,88.855,88.86,88.845,88.86,351500000.0
2009-12-11 14:29:00,88.86,88.87,88.855,88.86,727599999.0
2009-12-11 14:30:00,88.86,88.86,88.855,88.86,325600000.0
2009-12-11 14:31:00,88.86,88.885,88.855,88.87,638600000.0
2009-12-11 14:32:00,88.87,88.87,88.855,88.855,312500000.0
2009-12-11 14:33:00,88.86,88.86,88.85,88.855,302600001.0
2009-12-11 14:34:00,88.85,88.85,88.835,88.835,279399999.0
2009-12-11 14:35:00,88.84,88.84,88.835,88.84,207500000.0
2009-12-11 14:36:00,88.835,88.87,88.835,88.86,477999999.0
2009-12-11 14:37:00,88.86,88.87,88.86,88.86,438200001.0
2009-12-11 14:38:00,88.86,88.86,88.83,88.83,440799999.0
2009-12-11 14:39:00,88.83,88.84,88.825,88.84,471200000.0
2009-12-11 14:40:00,88.84,88.86,88.84,88.85,451600000.0
2009-12-11 14:41:00,88.85,88.86,88.85,88.85,431199999.0
2009-12-11 14:42:00,88.85,88.85,88.845,88.85,272800001.0
2009-12-11 14:43:00,88.85,88.85,88.835,88.835,182400000.0
2009-12-11 14:44:00,88.835,88.835,88.825,88.825,333000000.0
2009-12-11 14:45:00,88.83,88.85,88.83,88.835,224400000.0
2009-12-11 14:46:00,88.835,88.835,88.83,88.83,338100000.0
2009-12-11 14:47:00,88.83,88.83,88.805,88.81,562400002.0
2009-12-11 14:48:00,88.81,88.815,88.805,88.81,573100005.0
2009-12-11 14:49:00,88.815,88.82,88.81,88.82,475600016.0
2009-12-11 14:50:00,88.815,88.82,88.81,88.82,139800000.0
2009-12-11 14:51:00,88.82,88.83,88.82,88.83,148599999.0
2009-12-11 14:52:00,88.825,88.84,88.825,88.84,61200000.0
2009-12-11 14:53:00,88.835,88.845,88.835,88.845,235199995.0
2009-12-11 14:54:00,88.845,88.845,88.82,88.82,364400000.0
2009-12-11 14:55:00,88.82,88.83,88.82,88.83,357400000.0
2009-12-11 14:56:00,88.835,88.835,88.83,88.835,212300000.0
2009-12-11 14:57:00,88.835,88.835,88.825,88.835,311999996.0
2009-12-11 14:58:00,88.83,88.835,88.825,88.83,201000000.0
2009-12-11 14:59:00,88.83,88.83,88.82,88.825,296800000.0
2009-12-11 15:00:00,88.825,88.83,88.82,88.83,123799999.0
2009-12-11 15:01:00,88.83,88.83,88.825,88.83,81000000.0
2009-12-11 15:02:00,88.83,88.84,88.83,88.83,169800000.0
2009-12-11 15:03:00,88.83,88.83,88.83,88.83,74400000.0
2009-12-11 15:04:00,88.83,88.835,88.82,88.825,598300003.0
2009-12-11 15:05:00,88.825,88.83,88.81,88.82,370700003.0
2009-12-11 15:06:00,88.82,88.83,88.81,88.81,356300000.0
2009-12-11 15:07:00,88.81,88.81,88.8,88.8,454300000.0
2009-12-11 15:08:00,88.81,88.81,88.805,88.81,609700000.0
2009-12-11 15:09:00,88.81,88.81,88.805,88.805,372400002.0
2009-12-11 15:10:00,88.8,88.805,88.795,88.8,426900000.0
2009-12-11 15:11:00,88.8,88.8,88.79,88.79,502099998.0
2009-12-11 15:12:00,88.79,88.81,88.79,88.81,461100003.0
2009-12-11 15:13:00,88.805,88.865,88.79,88.865,747199998.0
2009-12-11 15:14:00,88.865,88.865,88.835,88.845,421699999.0
2009-12-11 15:15:00,88.845,88.87,88.835,88.865,528099999.0
2009-12-11 15:16:00,88.865,88.88,88.855,88.875,471400002.0
2009-12-11 15:17:00,88.875,88.88,88.875,88.88,702800000.0
2009-12-11 15:18:00,88.88,88.885,88.86,88.86,593200004.0
2009-12-11 15:19:00,88.865,88.89,88.85,88.885,561600002.0
2009-12-11 15:20:00,88.885,88.89,88.86,88.89,598700001.0
2009-12-11 15:21:00,88.895,88.92,88.895,88.905,860999995.0
2009-12-11 15:22:00,88.905,88.905,88.885,88.89,415999997.0
2009-12-11 15:23:00,88.89,88.89,88.875,88.875,426599996.0
2009-12-11 15:24:00,88.875,88.88,88.86,88.87,790399998.0
2009-12-11 15:25:00,88.87,88.87,88.845,88.85,788400001.0
2009-12-11 15:26:00,88.85,88.865,88.85,88.855,373800000.0
2009-12-11 15:27:00,88.855,88.86,88.845,88.85,179300001.0
2009-12-11 15:28:00,88.845,88.855,88.81,88.815,610199993.0
2009-12-11 15:29:00,88.815,88.86,88.815,88.835,305900000.0
2009-12-11 15:30:00,88.915,89.245,88.915,89.235,554200001.0
2009-12-11 15:31:00,89.2,89.27,89.185,89.215,691400000.0
2009-12-11 15:32:00,89.21,89.25,89.16,89.25,660699998.0
2009-12-11 15:33:00,89.245,89.25,89.2,89.22,568300000.0
2009-12-11 15:34:00,89.22,89.26,89.19,89.25,522300000.0
2009-12-11 15:35:00,89.255,89.28,89.185,89.225,607500001.0
2009-12-11 15:36:00,89.23,89.25,89.215,89.22,1175199998.0
2009-12-11 15:37:00,89.225,89.225,89.19,89.215,718499998.0
2009-12-11 15:38:00,89.215,89.26,89.21,89.225,660000002.0
2009-12-11 15:39:00,89.225,89.235,89.21,89.22,384100000.0
2009-12-11 15:40:00,89.22,89.235,89.195,89.2,401600003.0
2009-12-11 15:41:00,89.2,89.22,89.2,89.21,670500001.0
2009-12-11 15:42:00,89.21,89.22,89.195,89.215,680399996.0
2009-12-11 15:43:00,89.215,89.22,89.195,89.2,845699996.0
2009-12-11 15:44:00,89.2,89.2,89.14,89.15,775700001.0
2009-12-11 15:45:00,89.15,89.18,89.14,89.18,859300007.0
2009-12-11 15:46:00,89.18,89.185,89.165,89.17,759800002.0
2009-12-11 15:47:00,89.17,89.17,89.145,89.15,625800001.0
2009-12-11 15:48:00,89.15,89.18,89.15,89.17,786400002.0
2009-12-11 15:49:00,89.18,89.18,89.16,89.17,430199994.0
2009-12-11 15:50:00,89.17,89.18,89.155,89.175,454799999.0
2009-12-11 15:51:00,89.18,89.205,89.175,89.205,558599999.0
2009-12-11 15:52:00,89.205,89.225,89.205,89.21,607000000.0
2009-12-11 15:53:00,89.21,89.22,89.19,89.205,807100000.0
2009-12-11 15:54:00,89.205,89.205,89.175,89.175,710900000.0
2009-12-11 15:55:00,89.175,89.21,89.17,89.21,711200003.0
2009-12-11 15:56:00,89.205,89.24,89.2,89.23,1177400003.0
2009-12-11 15:57:00,89.23,89.26,89.22,89.25,1165800007.0
2009-12-11 15:58:00,89.25,89.375,89.25,89.37,1175400002.0
2009-12-11 15:59:00,89.37,89.375,89.31,89.375,669000003.0
2009-12-11 16:00:00,89.37,89.375,89.315,89.335,1142200002.0
2009-12-11 16:01:00,89.335,89.35,89.31,89.31,1276000001.0
2009-12-11 16:02:00,89.31,89.315,89.28,89.28,1175000013.0
2009-12-11 16:03:00,89.28,89.32,89.27,89.315,1226000001.0
2009-12-11 16:04:00,89.32,89.345,89.29,89.305,861199996.0
2009-12-11 16:05:00,89.31,89.33,89.305,89.33,617200003.0
2009-12-11 16:06:00,89.33,89.395,89.33,89.365,766900002.0
2009-12-11 16:07:00,89.365,89.41,89.36,89.38,968999997.0
2009-12-11 16:08:00,89.38,89.38,89.34,89.35,524400003.0
2009-12-11 16:09:00,89.35,89.4,89.35,89.39,1194500006.0
2009-12-11 16:10:00,89.39,89.425,89.39,89.42,870000000.0
2009-12-11 16:11:00,89.42,89.43,89.41,89.415,1179000001.0
2009-12-11 16:12:00,89.415,89.42,89.375,89.395,1179199991.0
2009-12-11 16:13:00,89.395,89.415,89.385,89.41,1114799996.0
2009-12-11 16:14:00,89.405,89.415,89.39,89.39,707400002.0
2009-12-11 16:15:00,89.395,89.415,89.395,89.4,514200002.0
2009-12-11 16:16:00,89.395,89.41,89.375,89.375,872700005.0
2009-12-11 16:17:00,89.375,89.41,89.365,89.375,1070200008.0
2009-12-11 16:18:00,89.375,89.38,89.34,89.34,1035100002.0
2009-12-11 16:19:00,89.34,89.345,89.325,89.345,540200002.0
2009-12-11 16:20:00,89.35,89.385,89.34,89.385,787500000.0
2009-12-11 16:21:00,89.385,89.385,89.345,89.365,1003999999.0
2009-12-11 16:22:00,89.37,89.37,89.345,89.35,453979998.0
2009-12-11 16:23:00,89.35,89.37,89.35,89.37,544700000.0
2009-12-11 16:24:00,89.37,89.385,89.37,89.37,943000001.0
2009-12-11 16:25:00,89.37,89.385,89.365,89.37,1110000001.0
2009-12-11 16:26:00,89.375,89.405,89.37,89.38,750800002.0
2009-12-11 16:27:00,89.38,89.42,89.38,89.41,818000000.0
2009-12-11 16:28:00,89.41,89.43,89.405,89.415,662800003.0
2009-12-11 16:29:00,89.415,89.43,89.39,89.42,828000001.0
2009-12-11 16:30:00,89.415,89.42,89.4,89.4,828200001.0
2009-12-11 16:31:00,89.4,89.415,89.38,89.385,672300002.0
2009-12-11 16:32:00,89.385,89.405,89.38,89.385,999800003.0
2009-12-11 16:33:00,89.385,89.4,89.38,89.39,883799999.0
2009-12-11 16:34:00,89.385,89.48,89.385,89.47,1365799999.0
2009-12-11 16:35:00,89.47,89.48,89.45,89.46,1187399998.0
2009-12-11 16:36:00,89.46,89.46,89.395,89.45,785000001.0
2009-12-11 16:37:00,89.445,89.46,89.44,89.45,585300002.0
2009-12-11 16:38:00,89.445,89.445,89.425,89.43,656200000.0
2009-12-11 16:39:00,89.43,89.45,89.42,89.425,616700000.0
2009-12-11 16:40:00,89.42,89.42,89.405,89.41,749500001.0
2009-12-11 16:41:00,89.41,89.42,89.41,89.415,743399991.0
2009-12-11 16:42:00,89.415,89.42,89.41,89.42,620199998.0
2009-12-11 16:43:00,89.42,89.45,89.42,89.435,1193100000.0
2009-12-11 16:44:00,89.435,89.44,89.41,89.42,867999999.0
2009-12-11 16:45:00,89.415,89.43,89.405,89.42,955500002.0
2009-12-11 16:46:00,89.42,89.445,89.415,89.435,813799996.0
2009-12-11 16:47:00,89.43,89.45,89.43,89.44,803800000.0
2009-12-11 16:48:00,89.44,89.465,89.44,89.46,896799997.0
2009-12-11 16:49:00,89.46,89.47,89.45,89.46,706299993.0
2009-12-11 16:50:00,89.46,89.475,89.46,89.47,915400000.0
2009-12-11 16:51:00,89.47,89.48,89.46,89.465,1174800002.0
2009-12-11 16:52:00,89.47,89.47,89.46,89.47,735900010.0
2009-12-11 16:53:00,89.47,89.48,89.47,89.47,754900000.0
2009-12-11 16:54:00,89.47,89.495,89.47,89.495,372099999.0
2009-12-11 16:55:00,89.485,89.565,89.485,89.545,550699996.0
2009-12-11 16:56:00,89.545,89.56,89.495,89.545,384400001.0
2009-12-11 16:57:00,89.54,89.54,89.49,89.5,320900000.0
2009-12-11 16:58:00,89.5,89.5,89.47,89.475,574000000.0
2009-12-11 16:59:00,89.475,89.515,89.46,89.51,554000001.0
2009-12-11 17:00:00,89.505,89.51,89.465,89.5,703599999.0
2009-12-11 17:01:00,89.5,89.525,89.47,89.515,326700001.0
2009-12-11 17:02:00,89.52,89.53,89.505,89.515,788399997.0
2009-12-11 17:03:00,89.515,89.54,89.515,89.53,672299998.0
2009-12-11 17:04:00,89.525,89.54,89.505,89.515,798299990.0
2009-12-11 17:05:00,89.515,89.54,89.51,89.53,442700001.0
2009-12-11 17:06:00,89.525,89.61,89.525,89.61,948300000.0
2009-12-11 17:07:00,89.62,89.62,89.585,89.595,866199994.0
2009-12-11 17:08:00,89.595,89.62,89.58,89.615,840399995.0
2009-12-11 17:09:00,89.615,89.625,89.605,89.625,683000006.0
2009-12-11 17:10:00,89.625,89.625,89.56,89.575,824800002.0
2009-12-11 17:11:00,89.57,89.585,89.57,89.585,775300006.0
2009-12-11 17:12:00,89.585,89.59,89.565,89.57,704100004.0
2009-12-11 17:13:00,89.57,89.595,89.57,89.585,1001900007.0
2009-12-11 17:14:00,89.58,89.62,89.58,89.62,716400006.0
2009-12-11 17:15:00,89.62,89.64,89.62,89.625,687600001.0
2009-12-11 17:16:00,89.625,89.675,89.625,89.67,1153599995.0
2009-12-11 17:17:00,89.67,89.69,89.66,89.68,1054699995.0
2009-12-11 17:18:00,89.68,89.745,89.67,89.725,1496599997.0
2009-12-11 17:19:00,89.725,89.725,89.69,89.69,904300003.0
2009-12-11 17:20:00,89.69,89.705,89.68,89.69,841600000.0
2009-12-11 17:21:00,89.69,89.715,89.685,89.71,605799999.0
2009-12-11 17:22:00,89.71,89.71,89.645,89.66,793200001.0
2009-12-11 17:23:00,89.66,89.69,89.66,89.665,954700001.0
2009-12-11 17:24:00,89.665,89.665,89.65,89.66,341300001.0
2009-12-11 17:25:00,89.66,89.66,89.63,89.63,917400006.0
2009-12-11 17:26:00,89.635,89.635,89.63,89.63,569999991.0
2009-12-11 17:27:00,89.63,89.635,89.62,89.62,825299996.0
2009-12-11 17:28:00,89.62,89.625,89.61,89.615,720599999.0
2009-12-11 17:29:00,89.615,89.64,89.615,89.62,751100007.0
2009-12-11 17:30:00,89.62,89.635,89.62,89.635,727500001.0
2009-12-11 17:31:00,89.625,89.65,89.62,89.64,706800004.0
2009-12-11 17:32:00,89.64,89.69,89.64,89.68,707700002.0
2009-12-11 17:33:00,89.68,89.69,89.67,89.675,752500001.0
2009-12-11 17:34:00,89.68,89.705,89.67,89.695,833799997.0
2009-12-11 17:35:00,89.695,89.7,89.68,89.69,843599990.0
2009-12-11 17:36:00,89.685,89.7,89.68,89.7,586299999.0
2009-12-11 17:37:00,89.7,89.73,89.695,89.72,854899998.0
2009-12-11 17:38:00,89.72,89.74,89.715,89.725,778200002.0
2009-12-11 17:39:00,89.72,89.73,89.705,89.71,872100007.0
2009-12-11 17:40:00,89.71,89.73,89.705,89.71,675700000.0
2009-12-11 17:41:00,89.715,89.73,89.71,89.725,625299998.0
2009-12-11 17:42:00,89.725,89.74,89.725,89.73,531900002.0
2009-12-11 17:43:00,89.735,89.75,89.73,89.74,575300000.0
2009-12-11 17:44:00,89.74,89.75,89.73,89.74,682100000.0
2009-12-11 17:45:00,89.74,89.78,89.74,89.78,770200001.0
2009-12-11 17:46:00,89.775,89.805,89.76,89.8,820700001.0
2009-12-11 17:47:00,89.8,89.8,89.76,89.77,454999998.0
2009-12-11 17:48:00,89.77,89.77,89.76,89.765,1256500004.0
2009-12-11 17:49:00,89.18,89.21,89.179,89.21,801500001.0
2009-12-11 17:50:00,89.765,89.765,89.735,89.735,801500001.0
2009-12-11 17:51:00,89.735,89.76,89.735,89.75,774699999.0
2009-12-11 17:52:00,89.75,89.755,89.73,89.735,1045399997.0
2009-12-11 17:53:00,89.735,89.77,89.735,89.77,859300001.0
2009-12-11 17:54:00,89.77,89.775,89.755,89.77,735899996.0
2009-12-11 17:55:00,89.77,89.78,89.765,89.77,662599996.0
2009-12-11 17:56:00,89.77,89.775,89.77,89.775,380000001.0
2009-12-11 17:57:00,89.775,89.775,89.73,89.73,533699997.0
2009-12-11 17:58:00,89.725,89.73,89.655,89.66,867300001.0
2009-12-11 17:59:00,89.66,89.665,89.56,89.575,720399998.0
2009-12-11 18:00:00,89.575,89.66,89.57,89.65,923700001.0
2009-12-11 18:01:00,89.65,89.66,89.64,89.64,887599998.0
2009-12-11 18:02:00,89.64,89.64,89.62,89.62,458899998.0
2009-12-11 18:03:00,89.62,89.62,89.605,89.61,184400000.0
2009-12-11 18:04:00,89.61,89.61,89.59,89.61,356700001.0
2009-12-11 18:05:00,89.61,89.62,89.61,89.61,235200000.0
2009-12-11 18:06:00,89.61,89.62,89.58,89.58,328700001.0
2009-12-11 18:07:00,89.58,89.585,89.575,89.58,276500000.0
2009-12-11 18:08:00,89.58,89.59,89.58,89.58,113000000.0
2009-12-11 18:09:00,89.58,89.6,89.58,89.595,47000000.0
2009-12-11 18:10:00,89.595,89.62,89.595,89.61,286799999.0
2009-12-11 18:11:00,89.62,89.62,89.605,89.61,144600000.0
2009-12-11 18:12:00,89.605,89.62,89.6,89.62,997700003.0
2009-12-11 18:13:00,89.62,89.65,89.615,89.645,484400000.0
2009-12-11 18:14:00,89.645,89.66,89.645,89.645,336300000.0
2009-12-11 18:15:00,89.645,89.65,89.62,89.62,303900000.0
2009-12-11 18:16:00,89.62,89.645,89.62,89.64,422199997.0
2009-12-11 18:17:00,89.645,89.65,89.635,89.64,229800001.0
2009-12-11 18:18:00,89.64,89.67,89.63,89.66,364499999.0
2009-12-11 18:19:00,89.67,89.69,89.605,89.61,507500000.0
2009-12-11 18:20:00,89.615,89.62,89.58,89.59,425899998.0
2009-12-11 18:21:00,89.59,89.605,89.585,89.59,287400000.0
2009-12-11 18:22:00,89.58,89.6,89.58,89.59,285499999.0
2009-12-11 18:23:00,89.585,89.59,89.525,89.54,387100000.0
2009-12-11 18:24:00,89.54,89.55,89.53,89.545,196700000.0
2009-12-11 18:25:00,89.545,89.545,89.455,89.455,483700001.0
2009-12-11 18:26:00,89.46,89.46,89.335,89.345,1015299995.0
2009-12-11 18:27:00,89.345,89.365,89.34,89.36,239300001.0
2009-12-11 18:28:00,89.36,89.37,89.355,89.355,376700000.0
2009-12-11 18:29:00,89.355,89.355,89.32,89.355,452400001.0
2009-12-11 18:30:00,89.355,89.36,89.33,89.335,235699999.0
2009-12-11 18:31:00,89.33,89.33,89.24,89.25,428100000.0
2009-12-11 18:32:00,89.255,89.27,89.235,89.265,747800002.0
2009-12-11 18:33:00,89.265,89.27,89.235,89.24,707300000.0
2009-12-11 18:34:00,89.245,89.245,89.22,89.22,539000002.0
2009-12-11 18:35:00,89.22,89.26,89.22,89.255,394100000.0
2009-12-11 18:36:00,89.25,89.25,89.22,89.22,821500003.0
2009-12-11 18:37:00,89.225,89.225,89.085,89.085,1138399997.0
2009-12-11 18:38:00,89.09,89.095,89.015,89.015,1052999997.0
2009-12-11 18:39:00,89.015,89.11,89.015,89.11,928799999.0
2009-12-11 18:40:00,89.11,89.15,89.11,89.14,896100002.0
2009-12-11 18:41:00,89.14,89.17,89.135,89.145,690899997.0
2009-12-11 18:42:00,89.145,89.15,89.125,89.13,432999999.0
2009-12-11 18:43:00,89.13,89.14,89.11,89.13,492100001.0
2009-12-11 18:44:00,89.13,89.14,89.11,89.11,722000000.0
2009-12-11 18:45:00,89.105,89.13,89.105,89.13,781700000.0
2009-12-11 18:46:00,89.125,89.16,89.125,89.15,515700001.0
2009-12-11 18:47:00,89.15,89.16,89.145,89.16,555700003.0
2009-12-11 18:48:00,89.16,89.18,89.16,89.18,941100001.0
2009-12-11 18:49:00,89.18,89.215,89.18,89.21,716099998.0
2009-12-11 18:50:00,89.21,89.215,89.19,89.19,473099998.0
2009-12-11 18:51:00,89.19,89.195,89.17,89.18,181800000.0
2009-12-11 18:52:00,89.18,89.18,89.15,89.15,232500001.0
2009-12-11 18:53:00,89.15,89.16,89.14,89.155,321500000.0
2009-12-11 18:54:00,89.15,89.18,89.15,89.18,184000000.0
2009-12-11 18:55:00,89.18,89.22,89.18,89.215,416800000.0
2009-12-11 18:56:00,89.215,89.23,89.205,89.205,253700000.0
2009-12-11 18:57:00,89.205,89.215,89.2,89.2,242600001.0
2009-12-11 18:58:00,89.21,89.22,89.205,89.215,199600000.0
2009-12-11 18:59:00,89.215,89.235,89.215,89.235,154600000.0
2009-12-11 19:00:00,89.235,89.24,89.215,89.22,320300000.0
2009-12-11 19:01:00,89.22,89.265,89.22,89.265,343000000.0
2009-12-11 19:02:00,89.265,89.275,89.255,89.275,473300001.0
2009-12-11 19:03:00,89.28,89.28,89.265,89.27,592500003.0
2009-12-11 19:04:00,89.27,89.28,89.27,89.27,256400000.0
2009-12-11 19:05:00,89.27,89.28,89.26,89.265,672600000.0
2009-12-11 19:06:00,89.265,89.265,89.24,89.25,820900003.0
2009-12-11 19:07:00,89.26,89.27,89.25,89.26,798100004.0
2009-12-11 19:08:00,89.26,89.265,89.25,89.25,538200002.0
2009-12-11 19:09:00,89.25,89.255,89.24,89.25,645600001.0
2009-12-11 19:10:00,89.25,89.26,89.24,89.26,691500003.0
2009-12-11 19:11:00,89.26,89.26,89.245,89.25,403200000.0
2009-12-11 19:12:00,89.25,89.265,89.235,89.235,508900001.0
2009-12-11 19:13:00,89.24,89.24,89.225,89.24,614900005.0
2009-12-11 19:14:00,89.235,89.24,89.23,89.235,470099998.0
2009-12-11 19:15:00,89.24,89.24,89.195,89.21,393400000.0
2009-12-11 19:16:00,89.21,89.22,89.205,89.21,255500000.0
2009-12-11 19:17:00,89.21,89.22,89.21,89.215,150000000.0
2009-12-11 19:18:00,89.215,89.22,89.21,89.215,180599999.0
2009-12-11 19:19:00,89.215,89.22,89.21,89.22,213600000.0
2009-12-11 19:20:00,89.215,89.23,89.215,89.225,239100002.0
2009-12-11 19:21:00,89.225,89.235,89.205,89.205,426999992.0
2009-12-11 19:22:00,89.205,89.215,89.205,89.21,88600000.0
2009-12-11 19:23:00,89.21,89.22,89.21,89.215,365600000.0
2009-12-11 19:24:00,89.215,89.215,89.205,89.21,158100000.0
2009-12-11 19:25:00,89.215,89.215,89.215,89.215,49200000.0
2009-12-11 19:26:00,89.215,89.225,89.21,89.21,266399999.0
2009-12-11 19:27:00,89.205,89.22,89.165,89.205,925300004.0
2009-12-11 19:28:00,89.205,89.23,89.195,89.215,854800003.0
2009-12-11 19:29:00,89.23,89.27,89.22,89.26,268200000.0
2009-12-11 19:30:00,89.26,89.28,89.255,89.26,302600000.0
2009-12-11 19:31:00,89.27,89.28,89.255,89.28,246400000.0
2009-12-11 19:32:00,89.28,89.28,89.265,89.27,295200000.0
2009-12-11 19:33:00,89.265,89.33,89.265,89.295,335400000.0
2009-12-11 19:34:00,89.295,89.3,89.285,89.29,251700000.0
2009-12-11 19:35:00,89.295,89.365,89.29,89.35,452000002.0
2009-12-11 19:36:00,89.35,89.41,89.34,89.4,176200000.0
2009-12-11 19:37:00,89.4,89.4,89.375,89.38,205199999.0
2009-12-11 19:38:00,89.38,89.405,89.375,89.395,238800001.0
2009-12-11 19:39:00,89.4,89.4,89.335,89.335,502500001.0
2009-12-11 19:40:00,89.335,89.37,89.335,89.365,401500002.0
2009-12-11 19:41:00,89.365,89.375,89.355,89.36,184399999.0
2009-12-11 19:42:00,89.355,89.365,89.35,89.35,494500000.0
2009-12-11 19:43:00,89.35,89.35,89.34,89.34,151600000.0
2009-12-11 19:44:00,89.34,89.35,89.34,89.34,157300000.0
2009-12-11 19:45:00,89.34,89.35,89.32,89.325,153500000.0
2009-12-11 19:46:00,89.325,89.33,89.31,89.31,596800002.0
2009-12-11 19:47:00,89.31,89.315,89.305,89.305,625900006.0
2009-12-11 19:48:00,89.305,89.315,89.295,89.295,544300011.0
2009-12-11 19:49:00,89.295,89.32,89.295,89.32,385800003.0
2009-12-11 19:50:00,89.32,89.32,89.295,89.3,137700000.0
2009-12-11 19:51:00,89.3,89.31,89.295,89.295,113700000.0
2009-12-11 19:52:00,89.3,89.31,89.295,89.305,620000010.0
2009-12-11 19:53:00,89.3,89.33,89.3,89.33,195099998.0
2009-12-11 19:54:00,89.33,89.33,89.32,89.325,121000000.0
2009-12-11 19:55:00,89.325,89.325,89.315,89.315,72200000.0
2009-12-11 19:56:00,89.32,89.32,89.31,89.315,82700000.0
2009-12-11 19:57:00,89.315,89.315,89.3,89.3,340800004.0
2009-12-11 19:58:00,89.305,89.305,89.28,89.28,347500000.0
2009-12-11 19:59:00,89.275,89.28,89.255,89.255,549599999.0
2009-12-11 20:00:00,89.25,89.28,89.25,89.28,317400000.0
2009-12-11 20:01:00,89.28,89.315,89.28,89.31,403000003.0
2009-12-11 20:02:00,89.305,89.335,89.295,89.335,672300010.0
2009-12-11 20:03:00,89.335,89.335,89.33,89.33,438000002.0
2009-12-11 20:04:00,89.33,89.34,89.33,89.34,465999999.0
2009-12-11 20:05:00,89.34,89.345,89.34,89.34,298599996.0
2009-12-11 20:06:00,89.345,89.37,89.345,89.36,306700001.0
2009-12-11 20:07:00,89.36,89.365,89.36,89.36,794100016.0
2009-12-11 20:08:00,89.36,89.36,89.34,89.345,398300008.0
2009-12-11 20:09:00,89.345,89.345,89.32,89.325,293100001.0
2009-12-11 20:10:00,89.325,89.33,89.315,89.325,494300006.0
2009-12-11 20:11:00,89.325,89.325,89.315,89.32,270100004.0
2009-12-11 20:12:00,89.32,89.325,89.32,89.325,90400000.0
2009-12-11 20:13:00,89.325,89.345,89.325,89.345,162899998.0
2009-12-11 20:14:00,89.345,89.35,89.345,89.345,504499992.0
2009-12-11 20:15:00,89.35,89.35,89.345,89.35,256700001.0
2009-12-11 20:16:00,89.35,89.35,89.34,89.345,413200003.0
2009-12-11 20:17:00,89.345,89.345,89.335,89.335,250800000.0
2009-12-11 20:18:00,89.335,89.335,89.32,89.32,301700000.0
2009-12-11 20:19:00,89.32,89.335,89.32,89.325,269199999.0
2009-12-11 20:20:00,89.33,89.34,89.325,89.34,166000000.0
2009-12-11 20:21:00,89.34,89.345,89.335,89.345,326100002.0
2009-12-11 20:22:00,89.345,89.35,89.34,89.35,228700001.0
2009-12-11 20:23:00,89.35,89.35,89.335,89.335,205300003.0
2009-12-11 20:24:00,89.335,89.335,89.33,89.33,400200008.0
2009-12-11 20:25:00,89.33,89.34,89.325,89.335,367600001.0
2009-12-11 20:26:00,89.335,89.34,89.325,89.325,246200004.0
2009-12-11 20:27:00,89.32,89.335,89.32,89.325,450900006.0
2009-12-11 20:28:00,89.335,89.37,89.335,89.36,573599999.0
2009-12-11 20:29:00,89.36,89.385,89.355,89.375,481900004.0
2009-12-11 20:30:00,89.375,89.38,89.37,89.37,401000000.0
2009-12-11 20:31:00,89.37,89.37,89.345,89.345,586000000.0
2009-12-11 20:32:00,89.345,89.345,89.33,89.335,142800002.0
2009-12-11 20:33:00,89.35,89.36,89.35,89.35,246799999.0
2009-12-11 20:34:00,89.35,89.355,89.335,89.34,323500002.0
2009-12-11 20:35:00,89.345,89.345,89.34,89.34,200400000.0
2009-12-11 20:36:00,89.34,89.345,89.34,89.345,305100002.0
2009-12-11 20:37:00,89.345,89.345,89.34,89.34,98000000.0
2009-12-11 20:38:00,89.34,89.37,89.34,89.37,359000002.0
2009-12-11 20:39:00,89.37,89.38,89.37,89.38,128200000.0
2009-12-11 20:40:00,89.38,89.38,89.375,89.38,182000002.0
2009-12-11 20:41:00,89.375,89.375,89.365,89.365,238800002.0
2009-12-11 20:42:00,89.365,89.37,89.36,89.37,416800007.0
2009-12-11 20:43:00,89.365,89.375,89.36,89.375,659300009.0
2009-12-11 20:44:00,89.375,89.385,89.36,89.375,460400000.0
2009-12-11 20:45:00,89.375,89.385,89.37,89.375,487399997.0
2009-12-11 20:46:00,89.375,89.38,89.375,89.38,90800000.0
2009-12-11 20:47:00,89.38,89.38,89.37,89.38,363900000.0
2009-12-11 20:48:00,89.38,89.415,89.38,89.405,788500002.0
2009-12-11 20:49:00,89.405,89.41,89.4,89.4,100200000.0
2009-12-11 20:50:00,89.4,89.4,89.385,89.385,112400000.0
2009-12-11 20:51:00,89.385,89.39,89.375,89.385,483799999.0
2009-12-11 20:52:00,89.38,89.385,89.38,89.38,198700000.0
2009-12-11 20:53:00,89.38,89.38,89.38,89.38,7600000.0
2009-12-11 20:54:00,89.38,89.38,89.375,89.375,19600000.0
2009-12-11 20:55:00,89.38,89.38,89.38,89.38,177600000.0
2009-12-11 20:56:00,89.38,89.38,89.37,89.37,418400006.0
2009-12-11 20:57:00,89.37,89.37,89.37,89.37,257599994.0
2009-12-11 20:58:00,89.37,89.37,89.37,89.37,76400000.0
2009-12-11 20:59:00,89.37,89.37,89.37,89.37,32400000.0
2009-12-11 21:00:00,89.365,89.375,89.365,89.37,229900004.0
2009-12-11 21:01:00,89.37,89.375,89.355,89.355,241000002.0
2009-12-11 21:02:00,89.355,89.365,89.35,89.355,413800007.0
2009-12-11 21:03:00,89.355,89.36,89.355,89.36,222499996.0
2009-12-11 21:04:00,89.36,89.365,89.355,89.36,309400007.0
2009-12-11 21:05:00,89.36,89.37,89.36,89.37,710800002.0
2009-12-11 21:06:00,89.37,89.37,89.355,89.37,400800001.0
2009-12-11 21:07:00,89.37,89.375,89.37,89.375,136900000.0
2009-12-11 21:08:00,89.375,89.38,89.37,89.37,465000000.0
2009-12-11 21:09:00,89.37,89.37,89.37,89.37,108100000.0
2009-12-11 21:10:00,89.37,89.37,89.355,89.355,305700003.0
2009-12-11 21:11:00,89.355,89.36,89.345,89.35,559699997.0
2009-12-11 21:12:00,89.35,89.35,89.345,89.35,206400000.0
2009-12-11 21:13:00,89.35,89.35,89.345,89.345,201400000.0
2009-12-11 21:14:00,89.345,89.345,89.34,89.345,56800000.0
2009-12-11 21:15:00,89.345,89.345,89.325,89.33,205300000.0
2009-12-11 21:16:00,89.335,89.335,89.33,89.33,117400000.0
2009-12-11 21:17:00,89.33,89.33,89.33,89.33,94400000.0
2009-12-11 21:18:00,89.33,89.33,89.32,89.32,521200013.0
2009-12-11 21:19:00,89.32,89.32,89.32,89.32,339700007.0
2009-12-11 21:20:00,89.32,89.32,89.31,89.31,320700000.0
2009-12-11 21:21:00,89.31,89.33,89.305,89.31,814700000.0
2009-12-11 21:22:00,89.315,89.315,89.315,89.315,175999993.0
2009-12-11 21:23:00,89.315,89.315,89.315,89.315,103999998.0
2009-12-11 21:24:00,89.315,89.325,89.315,89.325,119800001.0
2009-12-11 21:25:00,89.325,89.325,89.315,89.32,325499999.0
2009-12-11 21:26:00,89.32,89.32,89.32,89.32,88000000.0
2009-12-11 21:27:00,89.32,89.32,89.315,89.315,161200006.0
2009-12-11 21:28:00,89.315,89.315,89.315,89.315,227700008.0
2009-12-11 21:29:00,89.315,89.315,89.3,89.3,408300009.0
2009-12-11 21:30:00,89.3,89.3,89.295,89.295,527100001.0
2009-12-11 21:31:00,89.295,89.295,89.28,89.28,424700005.0
2009-12-11 21:32:00,89.28,89.28,89.275,89.28,265400002.0
2009-12-11 21:33:00,89.28,89.28,89.275,89.275,82600002.0
2009-12-11 21:34:00,89.275,89.275,89.26,89.26,254100002.0
2009-12-11 21:35:00,89.26,89.26,89.245,89.245,283499999.0
2009-12-11 21:36:00,89.245,89.25,89.24,89.25,447200007.0
2009-12-11 21:37:00,89.25,89.25,89.22,89.225,194900002.0
2009-12-11 21:38:00,89.225,89.23,89.225,89.225,263300001.0
2009-12-11 21:39:00,89.225,89.23,89.22,89.22,282399998.0
2009-12-11 21:40:00,89.21,89.21,89.165,89.175,686800010.0
2009-12-11 21:41:00,89.175,89.18,89.17,89.17,486400003.0
2009-12-11 21:42:00,89.17,89.17,89.145,89.16,827200004.0
2009-12-11 21:43:00,89.16,89.175,89.15,89.17,399500001.0
2009-12-11 21:44:00,89.17,89.175,89.165,89.17,329700004.0
2009-12-11 21:45:00,89.175,89.18,89.17,89.17,186600000.0
2009-12-11 21:46:00,89.175,89.175,89.125,89.135,745899998.0
2009-12-11 21:47:00,89.14,89.175,89.14,89.17,1221600020.0
2009-12-11 21:48:00,89.17,89.17,89.16,89.165,654100000.0
2009-12-11 21:49:00,89.165,89.17,89.16,89.16,271700000.0
2009-12-11 21:50:00,89.16,89.16,89.16,89.16,80800000.0
2009-12-11 21:51:00,89.16,89.16,89.13,89.14,586200002.0
2009-12-11 21:52:00,89.145,89.175,89.145,89.175,433000003.0
2009-12-11 21:53:00,89.175,89.18,89.165,89.165,176400000.0
2009-12-11 21:54:00,89.165,89.195,89.165,89.19,615300002.0
2009-12-11 21:55:00,89.19,89.19,89.165,89.18,382200000.0
2009-12-11 21:56:00,89.18,89.195,89.18,89.19,437700001.0
2009-12-11 21:57:00,89.19,89.2,89.19,89.195,263000000.0
2009-12-11 21:58:00,89.195,89.195,89.19,89.195,192299999.0
2009-12-11 21:59:00,89.195,89.195,89.175,89.175,873900002.0
2009-12-11 22:00:00,89.175,89.18,89.16,89.17,511700000.0
2009-12-11 22:01:00,89.165,89.175,89.165,89.175,83400000.0
2009-12-11 22:02:00,89.175,89.185,89.175,89.18,62200000.0
2009-12-11 22:03:00,89.18,89.18,89.155,89.155,144200000.0
2009-12-11 22:04:00,89.16,89.17,89.15,89.16,202800000.0
2009-12-11 22:05:00,89.16,89.165,89.155,89.165,139400000.0
2009-12-11 22:06:00,89.165,89.18,89.165,89.18,196400000.0
2009-12-11 22:07:00,89.18,89.18,89.18,89.18,151000000.0
2009-12-11 22:08:00,89.18,89.185,89.18,89.185,51800000.0
2009-12-11 22:09:00,89.185,89.195,89.185,89.195,51600000.0
2009-12-11 22:10:00,89.195,89.2,89.195,89.2,23400000.0
2009-12-11 22:11:00,89.195,89.2,89.195,89.195,236000000.0
2009-12-11 22:12:00,89.195,89.195,89.195,89.195,57600000.0
2009-12-11 22:13:00,89.195,89.195,89.195,89.195,15000000.0
2009-12-11 22:14:00,89.195,89.2,89.195,89.195,61900000.0
2009-12-11 22:15:00,89.195,89.2,89.19,89.2,110199999.0
2009-12-11 22:16:00,89.205,89.205,89.18,89.19,303000000.0
2009-12-11 22:17:00,89.19,89.19,89.185,89.185,101200000.0
2009-12-11 22:18:00,89.185,89.185,89.185,89.185,48100000.0
2009-12-11 22:19:00,89.185,89.19,89.185,89.185,165600000.0
2009-12-11 22:20:00,89.19,89.19,89.185,89.185,218700000.0
2009-12-11 22:21:00,89.185,89.195,89.185,89.195,48000000.0
2009-12-11 22:22:00,89.195,89.195,89.19,89.19,35000000.0
2009-12-11 22:23:00,89.19,89.195,89.19,89.19,286000000.0
2009-12-11 22:24:00,89.19,89.195,89.19,89.195,121700000.0
2009-12-11 22:25:00,89.195,89.195,89.19,89.195,38600000.0
2009-12-11 22:26:00,89.195,89.22,89.195,89.21,167700000.0
2009-12-11 22:27:00,89.21,89.22,89.21,89.22,44000000.0
2009-12-11 22:28:00,89.22,89.225,89.215,89.22,110200000.0
2009-12-11 22:29:00,89.22,89.22,89.19,89.19,96200000.0
2009-12-11 22:30:00,89.185,89.19,89.185,89.185,142900000.0
2009-12-11 22:31:00,89.19,89.195,89.185,89.19,62700000.0
2009-12-11 22:32:00,89.19,89.215,89.19,89.205,213000000.0
2009-12-11 22:33:00,89.205,89.215,89.2,89.215,198300000.0
2009-12-11 22:34:00,89.21,89.215,89.205,89.205,76000000.0
2009-12-11 22:35:00,89.205,89.235,89.205,89.225,301899998.0
2009-12-11 22:36:00,89.22,89.22,89.215,89.215,150400000.0
2009-12-11 22:37:00,89.21,89.21,89.205,89.205,129999999.0
2009-12-11 22:38:00,89.205,89.215,89.2,89.2,166599999.0
2009-12-11 22:39:00,89.2,89.2,89.2,89.2,116400000.0
2009-12-11 22:40:00,89.2,89.2,89.195,89.2,92800000.0
2009-12-11 22:41:00,89.2,89.205,89.2,89.2,29000000.0
2009-12-11 22:42:00,89.2,89.2,89.185,89.185,185400000.0
2009-12-11 22:43:00,89.185,89.185,89.185,89.185,123700000.0
2009-12-11 22:44:00,89.185,89.185,89.185,89.185,35300000.0
2009-12-11 22:45:00,89.185,89.185,89.17,89.17,144700000.0
2009-12-11 22:46:00,89.17,89.17,89.15,89.15,54600000.0
2009-12-11 22:47:00,89.15,89.155,89.14,89.14,51900000.0
2009-12-11 22:48:00,89.14,89.145,89.14,89.14,84400000.0
2009-12-11 22:49:00,89.14,89.14,89.115,89.12,150900000.0
2009-12-11 22:50:00,89.12,89.13,89.12,89.13,225100000.0
2009-12-11 22:51:00,89.13,89.135,89.13,89.135,65800000.0
2009-12-11 22:52:00,89.135,89.14,89.13,89.13,100900000.0
2009-12-11 22:53:00,89.135,89.135,89.13,89.13,40900000.0
2009-12-11 22:54:00,89.13,89.13,89.125,89.125,46799999.0
2009-12-11 22:55:00,89.125,89.125,89.11,89.12,397400000.0
2009-12-11 22:56:00,89.115,89.115,89.095,89.095,236000000.0
2009-12-11 22:57:00,89.1,89.1,89.06,89.06,241100000.0
2009-12-11 22:58:00,89.065,89.065,89.055,89.06,105300000.0
2009-12-11 22:59:00,89.06,89.065,89.055,89.055,145800000.0
2009-12-11 23:00:00,89.055,89.065,89.05,89.065,54300000.0
2009-12-11 23:01:00,89.065,89.085,89.06,89.085,91000000.0
2009-12-11 23:02:00,89.09,89.09,89.08,89.08,280500000.0
2009-12-11 23:03:00,89.08,89.09,89.075,89.075,130300000.0
2009-12-11 23:04:00,89.075,89.075,89.065,89.07,46900000.0
2009-12-11 23:05:00,89.07,89.075,89.06,89.065,31200000.0
2009-12-11 23:06:00,89.065,89.075,89.045,89.045,150600000.0
2009-12-11 23:07:00,89.045,89.055,89.045,89.045,35200000.0
2009-12-11 23:08:00,89.045,89.055,89.045,89.045,49200000.0
2009-12-11 23:09:00,89.05,89.06,89.045,89.055,62000000.0
2009-12-11 23:10:00,89.055,89.06,89.055,89.055,28800000.0
2009-12-11 23:11:00,89.055,89.06,89.055,89.055,63900000.0
2009-12-11 23:12:00,89.055,89.055,89.045,89.045,50700000.0
2009-12-11 23:13:00,89.045,89.05,89.04,89.045,45000000.0
2009-12-11 23:14:00,89.045,89.05,89.04,89.045,41200000.0
2009-12-11 23:15:00,89.045,89.045,89.03,89.035,170600000.0
2009-12-11 23:16:00,89.035,89.06,89.035,89.06,77400000.0
2009-12-11 23:17:00,89.06,89.06,89.055,89.055,56600000.0
2009-12-11 23:18:00,89.055,89.055,89.055,89.055,5000000.0
2009-12-11 23:19:00,89.055,89.055,89.055,89.055,3000000.0
2009-12-11 23:20:00,89.05,89.05,89.04,89.05,34300000.0
2009-12-11 23:21:00,89.05,89.05,89.045,89.045,12600000.0
2009-12-11 23:22:00,89.05,89.06,89.05,89.055,63600000.0
2009-12-11 23:23:00,89.055,89.055,89.055,89.055,23600000.0
2009-12-11 23:24:00,89.055,89.06,89.055,89.055,56000000.0
2009-12-11 23:25:00,89.055,89.06,89.055,89.06,158500000.0
2009-12-11 23:26:00,89.06,89.08,89.06,89.065,84800000.0
2009-12-11 23:27:00,89.06,89.1,89.06,89.095,177000000.0
2009-12-11 23:28:00,89.095,89.11,89.09,89.105,65000000.0
2009-12-11 23:29:00,89.11,89.11,89.105,89.105,5800000.0
2009-12-11 23:30:00,89.1,89.105,89.1,89.1,63400000.0
2009-12-11 23:31:00,89.105,89.11,89.105,89.11,18800000.0
2009-12-11 23:32:00,89.11,89.12,89.11,89.11,44800000.0
2009-12-11 23:33:00,89.11,89.11,89.105,89.11,94500000.0
2009-12-11 23:34:00,89.11,89.12,89.11,89.12,175900000.0
2009-12-11 23:35:00,89.115,89.12,89.115,89.12,33300000.0
2009-12-11 23:36:00,89.12,89.13,89.105,89.11,221600000.0
2009-12-11 23:37:00,89.115,89.135,89.115,89.135,91900000.0
2009-12-11 23:38:00,89.135,89.16,89.135,89.16,96400000.0
2009-12-11 23:39:00,89.175,89.185,89.165,89.18,61400000.0
2009-12-11 23:40:00,89.185,89.185,89.175,89.175,9200000.0
2009-12-11 23:41:00,89.175,89.185,89.175,89.18,31700000.0
2009-12-11 23:42:00,89.185,89.185,89.165,89.17,81600000.0
2009-12-11 23:43:00,89.17,89.18,89.17,89.18,67600000.0
2009-12-11 23:44:00,89.18,89.19,89.18,89.19,350800000.0
2009-12-11 23:45:00,89.185,89.195,89.18,89.195,141100000.0
2009-12-11 23:46:00,89.195,89.2,89.19,89.195,218100000.0
2009-12-11 23:47:00,89.195,89.225,89.17,89.17,236600000.0
2009-12-11 23:48:00,89.175,89.18,89.175,89.175,250400000.0
2009-12-11 23:49:00,89.175,89.175,89.17,89.17,129200000.0
2009-12-11 23:50:00,89.17,89.17,89.13,89.13,267000000.0
2009-12-11 23:51:00,89.135,89.15,89.13,89.145,355400000.0
2009-12-11 23:52:00,89.145,89.155,89.12,89.13,90400000.0
2009-12-11 23:53:00,89.135,89.145,89.13,89.135,155900000.0
2009-12-11 23:54:00,89.135,89.14,89.12,89.125,121000000.0
2009-12-11 23:55:00,89.125,89.125,89.105,89.11,136700000.0
2009-12-11 23:56:00,89.115,89.115,89.09,89.095,52600000.0
2009-12-11 23:57:00,89.09,89.095,89.075,89.08,460000000.0
2009-12-11 23:58:00,89.08,89.09,89.05,89.05,154500000.0
2009-12-11 23:59:00,89.05,89.1,89.05,89.095,59000000.0
2009-12-14 00:00:00,88.935,88.945,88.91,88.925,18000000.0
2009-12-14 00:01:00,88.925,88.925,88.91,88.92,22000000.0
2009-12-14 00:02:00,88.92,88.925,88.92,88.925,10000000.0
2009-12-14 00:03:00,88.925,88.93,88.925,88.93,9200000.0
2009-12-14 00:04:00,88.93,88.95,88.925,88.95,37800000.0
2009-12-14 00:05:00,88.94,88.95,88.94,88.945,18600000.0
2009-12-14 00:06:00,88.95,88.955,88.945,88.95,25800000.0
2009-12-14 00:07:00,88.95,88.965,88.945,88.965,12100000.0
2009-12-14 00:08:00,88.965,88.97,88.965,88.97,2000000.0
2009-12-14 00:09:00,88.97,88.97,88.97,88.97,1000000.0
2009-12-14 00:10:00,88.97,89.0,88.97,88.97,21200000.0
2009-12-14 00:11:00,88.97,88.97,88.97,88.97,18400000.0
2009-12-14 00:12:00,88.97,88.97,88.97,88.97,26600000.0
2009-12-14 00:13:00,88.97,88.98,88.965,88.975,30800000.0
2009-12-14 00:14:00,88.975,88.975,88.975,88.975,3000000.0
2009-12-14 00:15:00,88.975,88.98,88.975,88.98,16200000.0
2009-12-14 00:16:00,88.98,88.985,88.96,88.97,58400000.0
2009-12-14 00:17:00,88.965,88.985,88.965,88.985,48000000.0
2009-12-14 00:18:00,88.985,88.985,88.975,88.98,24400000.0
2009-12-14 00:19:00,88.975,89.015,88.975,89.015,29700000.0
2009-12-14 00:20:00,89.015,89.05,88.98,89.0,97200000.0
2009-12-14 00:21:00,89.03,89.045,89.015,89.03,93800000.0
2009-12-14 00:22:00,89.03,89.055,89.015,89.055,80200000.0
2009-12-14 00:23:00,89.04,89.08,89.035,89.065,57800000.0
2009-12-14 00:24:00,89.065,89.125,89.05,89.105,182000000.0
2009-12-14 00:25:00,89.105,89.105,89.07,89.09,62600000.0
2009-12-14 00:26:00,89.09,89.095,89.08,89.09,44900000.0
2009-12-14 00:27:00,89.085,89.115,89.085,89.105,40800000.0
2009-12-14 00:28:00,89.1,89.11,89.1,89.11,32800000.0
2009-12-14 00:29:00,89.11,89.115,89.105,89.115,28800000.0
2009-12-14 00:30:00,89.115,89.125,89.115,89.125,7200000.0
2009-12-14 00:31:00,89.13,89.16,89.13,89.145,76100000.0
2009-12-14 00:32:00,89.145,89.15,89.145,89.145,114800000.0
2009-12-14 00:33:00,89.15,89.165,89.12,89.145,119500000.0
2009-12-14 00:34:00,89.13,89.155,89.095,89.12,90200000.0
2009-12-14 00:35:00,89.125,89.135,89.115,89.12,38200000.0
2009-12-14 00:36:00,89.12,89.14,89.12,89.14,14200000.0
2009-12-14 00:37:00,89.14,89.15,89.14,89.145,38600000.0
2009-12-14 00:38:00,89.15,89.19,89.15,89.16,82600000.0
2009-12-14 00:39:00,89.175,89.18,89.16,89.175,17600000.0
2009-12-14 00:40:00,89.18,89.235,89.175,89.235,42200000.0
2009-12-14 00:41:00,89.225,89.235,89.17,89.21,52000000.0
2009-12-14 00:42:00,89.215,89.215,89.205,89.205,24400000.0
2009-12-14 00:43:00,89.215,89.255,89.215,89.25,55000000.0
2009-12-14 00:44:00,89.255,89.275,89.255,89.26,146800000.0
2009-12-14 00:45:00,89.265,89.285,89.26,89.265,43400000.0
2009-12-14 00:46:00,89.27,89.28,89.24,89.255,76200000.0
2009-12-14 00:47:00,89.26,89.26,89.255,89.255,6400000.0
2009-12-14 00:48:00,89.26,89.275,89.255,89.265,66300000.0
2009-12-14 00:49:00,89.265,89.305,89.25,89.29,115000000.0
2009-12-14 00:50:00,89.285,89.3,89.21,89.295,148400000.0
2009-12-14 00:51:00,89.295,89.295,89.175,89.22,54600000.0
2009-12-14 00:52:00,89.23,89.27,89.23,89.27,21200000.0
2009-12-14 00:53:00,89.27,89.27,89.265,89.265,25000000.0
2009-12-14 00:54:00,89.265,89.27,89.26,89.265,22000000.0
2009-12-14 00:55:00,89.26,89.265,89.22,89.25,27800000.0
2009-12-14 00:56:00,89.25,89.275,89.25,89.275,34400000.0
2009-12-14 00:57:00,89.275,89.275,89.265,89.265,13000000.0
2009-12-14 00:58:00,89.265,89.285,89.25,89.285,46300000.0
2009-12-14 00:59:00,89.285,89.285,89.275,89.285,42000000.0
2009-12-14 01:00:00,89.28,89.295,89.27,89.29,229000000.0
2009-12-14 01:01:00,89.29,89.295,89.275,89.275,108800000.0
2009-12-14 01:02:00,89.275,89.285,89.26,89.26,243000000.0
2009-12-14 01:03:00,89.255,89.27,89.23,89.265,47200000.0
2009-12-14 01:04:00,89.265,89.28,89.26,89.28,52300000.0
2009-12-14 01:05:00,89.285,89.285,89.26,89.28,9800000.0
2009-12-14 01:06:00,89.285,89.285,89.25,89.26,21200000.0
2009-12-14 01:07:00,89.26,89.27,89.205,89.255,128600000.0
2009-12-14 01:08:00,89.25,89.265,89.245,89.25,181100000.0
2009-12-14 01:09:00,89.25,89.255,89.245,89.25,64800000.0
2009-12-14 01:10:00,89.255,89.255,89.255,89.255,1000000.0
2009-12-14 01:11:00,89.081,89.111,89.071,89.108,1000000.0
2009-12-14 01:12:00,89.255,89.255,89.255,89.255,1000000.0
2009-12-14 01:13:00,89.255,89.255,89.255,89.255,6000000.0
2009-12-14 01:14:00,89.255,89.265,89.255,89.265,62300000.0
2009-12-14 01:15:00,89.265,89.265,89.255,89.255,19000000.0
2009-12-14 01:16:00,89.255,89.27,89.255,89.255,49200000.0
2009-12-14 01:17:00,89.255,89.265,89.255,89.255,11000000.0
2009-12-14 01:18:00,89.255,89.255,89.255,89.255,52200000.0
2009-12-14 01:19:00,89.255,89.255,89.22,89.24,175200000.0
2009-12-14 01:20:00,89.24,89.245,89.22,89.22,120800000.0
2009-12-14 01:21:00,89.22,89.22,89.18,89.18,186100000.0
2009-12-14 01:22:00,89.18,89.205,89.165,89.205,155200000.0
2009-12-14 01:23:00,89.205,89.205,89.14,89.15,101800000.0
2009-12-14 01:24:00,89.15,89.15,89.15,89.15,52800000.0
2009-12-14 01:25:00,89.15,89.16,89.15,89.16,51200000.0
2009-12-14 01:26:00,89.16,89.16,89.155,89.16,18200000.0
2009-12-14 01:27:00,89.16,89.175,89.16,89.175,100000000.0
2009-12-14 01:28:00,89.175,89.205,89.175,89.205,44400000.0
2009-12-14 01:29:00,89.205,89.205,89.195,89.205,24100000.0
2009-12-14 01:30:00,89.205,89.23,89.2,89.215,80000000.0
2009-12-14 01:31:00,89.215,89.22,89.215,89.215,19600000.0
2009-12-14 01:32:00,89.215,89.215,89.205,89.205,18800000.0
2009-12-14 01:33:00,89.205,89.205,89.205,89.205,9000000.0
2009-12-14 01:34:00,89.205,89.205,89.205,89.205,2000000.0
2009-12-14 01:35:00,89.205,89.205,89.2,89.205,17400000.0
2009-12-14 01:36:00,89.2,89.2,89.195,89.2,53800000.0
2009-12-14 01:37:00,89.2,89.215,89.2,89.215,222400002.0
2009-12-14 01:38:00,89.215,89.215,89.18,89.18,359300001.0
2009-12-14 01:39:00,89.185,89.19,89.185,89.19,219200000.0
2009-12-14 01:40:00,89.19,89.245,89.165,89.21,470700000.0
2009-12-14 01:41:00,89.21,89.22,89.205,89.22,288000000.0
2009-12-14 01:42:00,89.225,89.24,89.22,89.23,251000001.0
2009-12-14 01:43:00,89.23,89.23,89.225,89.225,69400000.0
2009-12-14 01:44:00,89.23,89.235,89.23,89.23,70400000.0
2009-12-14 01:45:00,89.23,89.245,89.23,89.245,287600000.0
2009-12-14 01:46:00,89.245,89.245,89.24,89.24,159600000.0
2009-12-14 01:47:00,89.24,89.29,89.24,89.275,233000001.0
2009-12-14 01:48:00,89.285,89.32,89.275,89.32,449100001.0
2009-12-14 01:49:00,89.315,89.315,89.29,89.29,225100000.0
2009-12-14 01:50:00,89.295,89.295,89.215,89.27,353700000.0
2009-12-14 01:51:00,89.265,89.295,89.265,89.275,558600008.0
2009-12-14 01:52:00,89.275,89.295,89.275,89.285,460700014.0
2009-12-14 01:53:00,89.28,89.285,89.275,89.28,584800011.0
2009-12-14 01:54:00,89.28,89.28,89.275,89.28,85800001.0
2009-12-14 01:55:00,89.28,89.285,89.275,89.28,216400000.0
2009-12-14 01:56:00,89.285,89.285,89.28,89.28,125000000.0
2009-12-14 01:57:00,89.28,89.28,89.275,89.28,33600000.0
2009-12-14 01:58:00,89.275,89.275,89.255,89.265,269300000.0
2009-12-14 01:59:00,89.265,89.265,89.255,89.26,236700000.0
2009-12-14 02:00:00,89.255,89.285,89.255,89.28,696300000.0
2009-12-14 02:01:00,89.28,89.285,89.195,89.22,899000000.0
2009-12-14 02:02:00,89.22,89.23,89.2,89.205,1271700015.0
2009-12-14 02:03:00,89.205,89.215,89.19,89.19,237600004.0
2009-12-14 02:04:00,89.19,89.19,89.16,89.17,616600001.0
2009-12-14 02:05:00,89.165,89.165,89.04,89.08,773699997.0
2009-12-14 02:06:00,89.08,89.08,89.045,89.07,737500001.0
2009-12-14 02:07:00,89.07,89.08,89.045,89.08,458300002.0
2009-12-14 02:08:00,89.08,89.08,89.065,89.065,313800003.0
2009-12-14 02:09:00,89.065,89.085,89.065,89.08,234500000.0
2009-12-14 02:10:00,89.08,89.105,89.08,89.09,485600000.0
2009-12-14 02:11:00,89.09,89.12,89.08,89.115,392899999.0
2009-12-14 02:12:00,89.115,89.135,89.115,89.13,556700001.0
2009-12-14 02:13:00,89.13,89.135,89.12,89.125,439000000.0
2009-12-14 02:14:00,89.125,89.135,89.115,89.125,424900000.0
2009-12-14 02:15:00,89.12,89.125,89.12,89.12,199300000.0
2009-12-14 02:16:00,89.12,89.12,89.065,89.075,562500000.0
2009-12-14 02:17:00,89.075,89.145,89.065,89.11,692100001.0
2009-12-14 02:18:00,89.11,89.165,89.11,89.135,789999999.0
2009-12-14 02:19:00,89.135,89.14,89.13,89.14,530300000.0
2009-12-14 02:20:00,89.14,89.145,89.135,89.145,325999999.0
2009-12-14 02:21:00,89.14,89.14,89.12,89.13,285999999.0
2009-12-14 02:22:00,89.13,89.15,89.125,89.15,250400000.0
2009-12-14 02:23:00,89.155,89.155,89.14,89.15,421300001.0
2009-12-14 02:24:00,89.15,89.15,89.135,89.135,250800000.0
2009-12-14 02:25:00,89.135,89.135,89.125,89.125,267100000.0
2009-12-14 02:26:00,89.12,89.125,89.1,89.1,291300000.0
2009-12-14 02:27:00,89.1,89.1,89.08,89.08,200600000.0
2009-12-14 02:28:00,89.08,89.1,89.08,89.09,377899999.0
2009-12-14 02:29:00,89.09,89.09,89.08,89.085,184899997.0
2009-12-14 02:30:00,89.08,89.1,89.065,89.08,421600001.0
2009-12-14 02:31:00,89.08,89.085,89.075,89.08,265599999.0
2009-12-14 02:32:00,89.08,89.12,89.075,89.12,512800000.0
2009-12-14 02:33:00,89.125,89.13,89.105,89.115,558200000.0
2009-12-14 02:34:00,89.115,89.115,89.085,89.105,253600000.0
2009-12-14 02:35:00,89.105,89.115,89.09,89.095,287000000.0
2009-12-14 02:36:00,89.095,89.095,89.075,89.085,324200000.0
2009-12-14 02:37:00,89.085,89.085,89.025,89.035,699200002.0
2009-12-14 02:38:00,89.03,89.05,89.03,89.03,243000000.0
2009-12-14 02:39:00,89.035,89.035,88.985,89.0,755300001.0
2009-12-14 02:40:00,89.0,89.01,88.995,89.005,546900001.0
2009-12-14 02:41:00,89.005,89.04,89.005,89.035,570300004.0
2009-12-14 02:42:00,89.03,89.055,89.03,89.05,448300001.0
2009-12-14 02:43:00,89.055,89.055,88.955,88.985,463600000.0
2009-12-14 02:44:00,88.985,89.005,88.93,88.955,768300000.0
2009-12-14 02:45:00,88.955,88.96,88.95,88.955,183300000.0
2009-12-14 02:46:00,88.955,88.955,88.915,88.92,378200000.0
2009-12-14 02:47:00,88.925,88.925,88.9,88.905,816900002.0
2009-12-14 02:48:00,88.91,88.93,88.905,88.92,479300003.0
2009-12-14 02:49:00,88.91,88.91,88.9,88.905,305800001.0
2009-12-14 02:50:00,88.91,88.925,88.905,88.91,320099999.0
2009-12-14 02:51:00,88.91,88.93,88.91,88.915,307600000.0
2009-12-14 02:52:00,88.915,88.945,88.915,88.935,630699997.0
2009-12-14 02:53:00,88.925,88.93,88.89,88.895,357100000.0
2009-12-14 02:54:00,88.9,88.92,88.895,88.91,725600000.0
2009-12-14 02:55:00,88.91,88.945,88.905,88.93,808300000.0
2009-12-14 02:56:00,88.93,88.94,88.915,88.92,753200001.0
2009-12-14 02:57:00,88.925,88.925,88.895,88.9,876500000.0
2009-12-14 02:58:00,88.9,88.9,88.89,88.895,776400002.0
2009-12-14 02:59:00,88.895,88.895,88.845,88.845,871909996.0
2009-12-14 03:00:00,88.835,88.84,88.775,88.785,702300000.0
2009-12-14 03:01:00,88.785,88.81,88.755,88.755,785500001.0
2009-12-14 03:02:00,88.755,88.78,88.72,88.78,1142900002.0
2009-12-14 03:03:00,88.78,88.825,88.78,88.795,395399998.0
2009-12-14 03:04:00,88.8,88.81,88.77,88.795,421900000.0
2009-12-14 03:05:00,88.79,88.795,88.775,88.795,573600001.0
2009-12-14 03:06:00,88.795,88.825,88.78,88.825,219300000.0
2009-12-14 03:07:00,88.82,88.84,88.82,88.835,326600000.0
2009-12-14 03:08:00,88.835,88.84,88.81,88.825,110700000.0
2009-12-14 03:09:00,88.825,88.83,88.815,88.815,256800000.0
2009-12-14 03:10:00,88.815,88.85,88.815,88.85,153600000.0
2009-12-14 03:11:00,88.85,88.86,88.85,88.86,40000000.0
2009-12-14 03:12:00,88.86,88.86,88.84,88.84,49700000.0
2009-12-14 03:13:00,88.84,88.845,88.835,88.845,128700000.0
2009-12-14 03:14:00,88.845,88.86,88.835,88.85,222399998.0
2009-12-14 03:15:00,88.85,88.855,88.835,88.835,90400001.0
2009-12-14 03:16:00,88.835,88.87,88.835,88.87,391800000.0
2009-12-14 03:17:00,88.87,88.87,88.86,88.865,36300000.0
2009-12-14 03:18:00,88.86,88.87,88.86,88.87,13600000.0
2009-12-14 03:19:00,88.87,88.88,88.855,88.86,150100000.0
2009-12-14 03:20:00,88.86,88.89,88.86,88.885,68400000.0
2009-12-14 03:21:00,88.89,88.89,88.88,88.88,90400000.0
2009-12-14 03:22:00,88.88,88.895,88.865,88.865,203600001.0
2009-12-14 03:23:00,88.865,88.88,88.865,88.88,148300000.0
2009-12-14 03:24:00,88.885,88.89,88.88,88.885,36100000.0
2009-12-14 03:25:00,88.885,88.885,88.875,88.88,181400001.0
2009-12-14 03:26:00,88.88,88.885,88.86,88.865,509399999.0
2009-12-14 03:27:00,88.87,88.88,88.865,88.88,250800000.0
2009-12-14 03:28:00,88.88,88.88,88.865,88.865,515300000.0
2009-12-14 03:29:00,88.88,88.88,88.87,88.87,80000000.0
2009-12-14 03:30:00,88.87,88.875,88.86,88.86,370299999.0
2009-12-14 03:31:00,88.86,88.87,88.855,88.86,177200000.0
2009-12-14 03:32:00,88.86,88.86,88.845,88.855,374399996.0
2009-12-14 03:33:00,88.85,88.86,88.85,88.85,324800000.0
2009-12-14 03:34:00,88.85,88.85,88.825,88.85,851400004.0
2009-12-14 03:35:00,88.85,88.85,88.83,88.835,197300000.0
2009-12-14 03:36:00,88.835,88.84,88.83,88.84,61400000.0
2009-12-14 03:37:00,88.845,88.845,88.84,88.84,37800000.0
2009-12-14 03:38:00,88.845,88.85,88.84,88.845,44400000.0
2009-12-14 03:39:00,88.85,88.855,88.845,88.85,87000001.0
2009-12-14 03:40:00,88.85,88.85,88.845,88.845,50100000.0
2009-12-14 03:41:00,88.845,88.85,88.84,88.85,129900000.0
2009-12-14 03:42:00,88.85,88.85,88.835,88.84,146700000.0
2009-12-14 03:43:00,88.84,88.85,88.83,88.84,120900000.0
2009-12-14 03:44:00,88.835,88.835,88.815,88.815,117600000.0
2009-12-14 03:45:00,88.815,88.82,88.8,88.8,322599999.0
2009-12-14 03:46:00,88.8,88.805,88.75,88.76,302100000.0
2009-12-14 03:47:00,88.76,88.775,88.74,88.745,316700000.0
2009-12-14 03:48:00,88.745,88.76,88.745,88.76,189200000.0
2009-12-14 03:49:00,88.76,88.76,88.745,88.745,223300000.0
2009-12-14 03:50:00,88.75,88.755,88.73,88.745,256200000.0
2009-12-14 03:51:00,88.745,88.75,88.705,88.73,630300001.0
2009-12-14 03:52:00,88.725,88.74,88.71,88.74,464100000.0
2009-12-14 03:53:00,88.745,88.75,88.725,88.725,227800000.0
2009-12-14 03:54:00,88.725,88.735,88.725,88.725,138200000.0
2009-12-14 03:55:00,88.725,88.725,88.66,88.66,510800000.0
2009-12-14 03:56:00,88.66,88.67,88.63,88.65,692300000.0
2009-12-14 03:57:00,88.65,88.655,88.63,88.635,349600001.0
2009-12-14 03:58:00,88.635,88.64,88.62,88.64,490499997.0
2009-12-14 03:59:00,88.64,88.655,88.635,88.64,307500000.0
2009-12-14 04:00:00,88.64,88.655,88.6,88.6,1018199993.0
2009-12-14 04:01:00,88.605,88.635,88.6,88.6,635900001.0
2009-12-14 04:02:00,88.6,88.62,88.585,88.605,1065799992.0
2009-12-14 04:03:00,88.605,88.605,88.565,88.57,562999999.0
2009-12-14 04:04:00,88.57,88.575,88.56,88.565,473800001.0
2009-12-14 04:05:00,88.56,88.615,88.56,88.6,691000001.0
2009-12-14 04:06:00,88.6,88.61,88.595,88.605,783799999.0
2009-12-14 04:07:00,88.605,88.61,88.57,88.575,774400000.0
2009-12-14 04:08:00,88.575,88.615,88.575,88.61,277000000.0
2009-12-14 04:09:00,88.61,88.63,88.61,88.615,392000000.0
2009-12-14 04:10:00,88.6,88.605,88.6,88.605,147199997.0
2009-12-14 04:11:00,88.605,88.605,88.58,88.585,269200000.0
2009-12-14 04:12:00,88.585,88.585,88.565,88.565,217700000.0
2009-12-14 04:13:00,88.57,88.58,88.56,88.57,323100000.0
2009-12-14 04:14:00,88.565,88.565,88.56,88.56,248600000.0
2009-12-14 04:15:00,88.56,88.56,88.535,88.55,538300001.0
2009-12-14 04:16:00,88.55,88.555,88.54,88.55,563600001.0
2009-12-14 04:17:00,88.545,88.55,88.52,88.545,646200000.0
2009-12-14 04:18:00,88.545,88.55,88.525,88.54,547200000.0
2009-12-14 04:19:00,88.54,88.555,88.53,88.55,382700000.0
2009-12-14 04:20:00,88.55,88.56,88.55,88.56,237000000.0
2009-12-14 04:21:00,88.56,88.56,88.55,88.55,343000000.0
2009-12-14 04:22:00,88.55,88.56,88.55,88.56,212200000.0
2009-12-14 04:23:00,88.57,88.595,88.56,88.585,501000001.0
2009-12-14 04:24:00,88.59,88.6,88.58,88.595,925899990.0
2009-12-14 04:25:00,88.59,88.59,88.57,88.57,473099999.0
2009-12-14 04:26:00,88.57,88.58,88.565,88.57,576000001.0
2009-12-14 04:27:00,88.57,88.59,88.57,88.575,457000000.0
2009-12-14 04:28:00,88.575,88.575,88.57,88.57,202400000.0
2009-12-14 04:29:00,88.57,88.585,88.57,88.58,344199999.0
2009-12-14 04:30:00,88.575,88.59,88.575,88.585,468200000.0
2009-12-14 04:31:00,88.585,88.585,88.575,88.575,337600000.0
2009-12-14 04:32:00,88.575,88.595,88.575,88.59,642299997.0
2009-12-14 04:33:00,88.59,88.59,88.58,88.59,260299999.0
2009-12-14 04:34:00,88.59,88.59,88.58,88.59,268600000.0
2009-12-14 04:35:00,88.59,88.59,88.575,88.58,558399996.0
2009-12-14 04:36:00,88.58,88.58,88.58,88.58,97300000.0
2009-12-14 04:37:00,88.58,88.58,88.57,88.575,529800000.0
2009-12-14 04:38:00,88.575,88.58,88.56,88.565,252799998.0
2009-12-14 04:39:00,88.56,88.575,88.55,88.55,473700001.0
2009-12-14 04:40:00,88.55,88.55,88.515,88.515,455800000.0
2009-12-14 04:41:00,88.515,88.515,88.485,88.495,552700000.0
2009-12-14 04:42:00,88.495,88.495,88.48,88.485,270500000.0
2009-12-14 04:43:00,88.49,88.49,88.47,88.475,369200000.0
2009-12-14 04:44:00,88.48,88.51,88.47,88.48,374099999.0
2009-12-14 04:45:00,88.475,88.505,88.47,88.49,449599999.0
2009-12-14 04:46:00,88.485,88.51,88.485,88.495,462099999.0
2009-12-14 04:47:00,88.495,88.495,88.485,88.49,308400000.0
2009-12-14 04:48:00,88.49,88.495,88.485,88.49,356900000.0
2009-12-14 04:49:00,88.5,88.54,88.5,88.525,360300000.0
2009-12-14 04:50:00,88.53,88.535,88.52,88.53,272400000.0
2009-12-14 04:51:00,88.53,88.53,88.495,88.495,338499999.0
2009-12-14 04:52:00,88.495,88.495,88.485,88.485,191700000.0
2009-12-14 04:53:00,88.485,88.515,88.48,88.5,326700000.0
2009-12-14 04:54:00,88.505,88.52,88.5,88.5,191000000.0
2009-12-14 04:55:00,88.5,88.515,88.5,88.515,70800000.0
2009-12-14 04:56:00,88.51,88.51,88.49,88.495,546600000.0
2009-12-14 04:57:00,88.495,88.5,88.49,88.495,459600001.0
2009-12-14 04:58:00,88.495,88.52,88.495,88.515,219300000.0
2009-12-14 04:59:00,88.515,88.54,88.515,88.525,398100000.0
2009-12-14 05:00:00,88.525,88.54,88.52,88.525,280800000.0
2009-12-14 05:01:00,88.525,88.55,88.525,88.55,87800000.0
2009-12-14 05:02:00,88.55,88.555,88.55,88.55,307700000.0
2009-12-14 05:03:00,88.555,88.56,88.55,88.56,108200000.0
2009-12-14 05:04:00,88.56,88.57,88.555,88.565,699800004.0
2009-12-14 05:05:00,88.565,88.59,88.565,88.59,526900000.0
2009-12-14 05:06:00,88.59,88.61,88.59,88.61,534899999.0
2009-12-14 05:07:00,88.61,88.62,88.605,88.62,339800000.0
2009-12-14 05:08:00,88.615,88.615,88.595,88.595,110400000.0
2009-12-14 05:09:00,88.595,88.605,88.595,88.6,276199999.0
2009-12-14 05:10:00,88.6,88.605,88.595,88.595,175100000.0
2009-12-14 05:11:00,88.595,88.6,88.585,88.6,173400000.0
2009-12-14 05:12:00,88.6,88.61,88.6,88.61,275199998.0
2009-12-14 05:13:00,88.61,88.62,88.61,88.61,183100000.0
2009-12-14 05:14:00,88.61,88.615,88.605,88.615,171100000.0
2009-12-14 05:15:00,88.615,88.62,88.61,88.62,215800000.0
2009-12-14 05:16:00,88.62,88.625,88.615,88.625,92200000.0
2009-12-14 05:17:00,88.625,88.625,88.61,88.61,83400000.0
2009-12-14 05:18:00,88.61,88.61,88.61,88.61,65400000.0
2009-12-14 05:19:00,88.61,88.61,88.575,88.575,309600000.0
2009-12-14 05:20:00,88.57,88.62,88.565,88.61,498299997.0
2009-12-14 05:21:00,88.615,88.63,88.615,88.63,108800000.0
2009-12-14 05:22:00,88.63,88.63,88.59,88.605,202000000.0
2009-12-14 05:23:00,88.605,88.63,88.6,88.615,388700000.0
2009-12-14 05:24:00,88.62,88.63,88.61,88.63,591100000.0
2009-12-14 05:25:00,88.635,88.645,88.625,88.64,221200000.0
2009-12-14 05:26:00,88.64,88.64,88.6,88.6,394899996.0
2009-12-14 05:27:00,88.6,88.615,88.6,88.605,294500000.0
2009-12-14 05:28:00,88.61,88.61,88.6,88.61,413799999.0
2009-12-14 05:29:00,88.61,88.62,88.605,88.605,303400002.0
2009-12-14 05:30:00,88.605,88.61,88.6,88.605,149300000.0
2009-12-14 05:31:00,88.605,88.605,88.555,88.565,548000001.0
2009-12-14 05:32:00,88.57,88.58,88.57,88.575,189400000.0
2009-12-14 05:33:00,88.575,88.575,88.575,88.575,281700000.0
2009-12-14 05:34:00,88.575,88.585,88.565,88.565,398600001.0
2009-12-14 05:35:00,88.57,88.57,88.555,88.56,150700000.0
2009-12-14 05:36:00,88.56,88.565,88.56,88.565,68500000.0
2009-12-14 05:37:00,88.565,88.565,88.555,88.56,168100000.0
2009-12-14 05:38:00,88.565,88.565,88.55,88.56,224700000.0
2009-12-14 05:39:00,88.56,88.57,88.56,88.56,190400000.0
2009-12-14 05:40:00,88.57,88.57,88.53,88.535,207700000.0
2009-12-14 05:41:00,88.53,88.53,88.5,88.505,551500000.0
2009-12-14 05:42:00,88.515,88.53,88.5,88.525,98100000.0
2009-12-14 05:43:00,88.52,88.53,88.515,88.52,170600000.0
2009-12-14 05:44:00,88.52,88.52,88.51,88.51,50400000.0
2009-12-14 05:45:00,88.51,88.51,88.475,88.475,252799999.0
2009-12-14 05:46:00,88.475,88.48,88.46,88.46,374600000.0
2009-12-14 05:47:00,88.46,88.465,88.43,88.435,230500000.0
2009-12-14 05:48:00,88.44,88.445,88.43,88.435,186800000.0
2009-12-14 05:49:00,88.44,88.44,88.405,88.405,239600000.0
2009-12-14 05:50:00,88.405,88.43,88.375,88.41,547600002.0
2009-12-14 05:51:00,88.41,88.435,88.41,88.435,403100000.0
2009-12-14 05:52:00,88.44,88.445,88.435,88.445,91500001.0
2009-12-14 05:53:00,88.44,88.465,88.43,88.465,540600000.0
2009-12-14 05:54:00,88.465,88.49,88.465,88.49,548200003.0
2009-12-14 05:55:00,88.49,88.49,88.48,88.49,625800000.0
2009-12-14 05:56:00,88.49,88.505,88.485,88.505,489799997.0
2009-12-14 05:57:00,88.5,88.51,88.47,88.47,385000000.0
2009-12-14 05:58:00,88.465,88.485,88.465,88.475,165899999.0
2009-12-14 05:59:00,88.47,88.485,88.435,88.435,226200000.0
2009-12-14 06:00:00,88.43,88.465,88.43,88.445,153500000.0
2009-12-14 06:01:00,88.445,88.445,88.44,88.445,61800000.0
2009-12-14 06:02:00,88.445,88.46,88.445,88.46,363100000.0
2009-12-14 06:03:00,88.465,88.47,88.455,88.455,125000000.0
2009-12-14 06:04:00,88.455,88.455,88.445,88.45,86200000.0
2009-12-14 06:05:00,88.45,88.505,88.45,88.495,169800000.0
2009-12-14 06:06:00,88.49,88.51,88.485,88.51,158200000.0
2009-12-14 06:07:00,88.51,88.535,88.51,88.535,161800000.0
2009-12-14 06:08:00,88.535,88.545,88.53,88.535,206599999.0
2009-12-14 06:09:00,88.535,88.535,88.53,88.53,20600000.0
2009-12-14 06:10:00,88.535,88.54,88.535,88.535,229800001.0
2009-12-14 06:11:00,88.535,88.54,88.53,88.535,76800000.0
2009-12-14 06:12:00,88.53,88.535,88.53,88.535,95600000.0
2009-12-14 06:13:00,88.535,88.535,88.525,88.53,233599999.0
2009-12-14 06:14:00,88.53,88.535,88.505,88.535,382800005.0
2009-12-14 06:15:00,88.535,88.535,88.52,88.52,30600000.0
2009-12-14 06:16:00,88.525,88.525,88.52,88.52,15600000.0
2009-12-14 06:17:00,88.525,88.535,88.52,88.525,179100000.0
2009-12-14 06:18:00,88.525,88.53,88.525,88.53,98400000.0
2009-12-14 06:19:00,88.53,88.53,88.52,88.525,120300000.0
2009-12-14 06:20:00,88.525,88.64,88.525,88.63,444200000.0
2009-12-14 06:21:00,88.63,88.83,88.63,88.805,490000000.0
2009-12-14 06:22:00,88.8,88.905,88.79,88.905,648000000.0
2009-12-14 06:23:00,88.91,88.965,88.815,88.815,562300000.0
2009-12-14 06:24:00,88.815,88.845,88.775,88.835,773800001.0
2009-12-14 06:25:00,88.835,88.85,88.825,88.835,362200000.0
2009-12-14 06:26:00,88.83,88.83,88.79,88.805,290900000.0
2009-12-14 06:27:00,88.8,88.88,88.8,88.865,582499999.0
2009-12-14 06:28:00,88.865,88.865,88.845,88.865,346900000.0
2009-12-14 06:29:00,88.86,88.9,88.855,88.885,456900000.0
2009-12-14 06:30:00,88.88,88.99,88.845,88.975,796300000.0
2009-12-14 06:31:00,88.975,88.99,88.915,88.915,506200000.0
2009-12-14 06:32:00,88.92,88.945,88.88,88.9,273900000.0
2009-12-14 06:33:00,88.9,88.91,88.87,88.895,477000000.0
2009-12-14 06:34:00,88.895,88.91,88.89,88.89,220600000.0
2009-12-14 06:35:00,88.89,88.895,88.87,88.875,152800000.0
2009-12-14 06:36:00,88.87,88.87,88.825,88.83,242099999.0
2009-12-14 06:37:00,88.825,88.835,88.82,88.835,431700000.0
2009-12-14 06:38:00,88.835,88.845,88.825,88.835,408800000.0
2009-12-14 06:39:00,88.84,88.84,88.81,88.81,202100000.0
2009-12-14 06:40:00,88.81,88.815,88.735,88.735,275900000.0
2009-12-14 06:41:00,88.735,88.805,88.725,88.785,816899999.0
2009-12-14 06:42:00,88.8,88.865,88.8,88.84,371000000.0
2009-12-14 06:43:00,88.84,88.86,88.83,88.835,197900000.0
2009-12-14 06:44:00,88.83,88.84,88.8,88.8,194900002.0
2009-12-14 06:45:00,88.8,88.845,88.8,88.845,323299999.0
2009-12-14 06:46:00,88.845,88.85,88.84,88.845,175600000.0
2009-12-14 06:47:00,88.845,88.86,88.795,88.795,347600000.0
2009-12-14 06:48:00,88.795,88.82,88.795,88.82,49800000.0
2009-12-14 06:49:00,88.815,88.84,88.805,88.835,142900000.0
2009-12-14 06:50:00,88.83,88.83,88.82,88.825,184700000.0
2009-12-14 06:51:00,88.825,88.835,88.82,88.82,119700000.0
2009-12-14 06:52:00,88.815,88.82,88.81,88.82,32200000.0
2009-12-14 06:53:00,88.835,88.835,88.82,88.83,162900001.0
2009-12-14 06:54:00,88.84,88.87,88.835,88.865,282800000.0
2009-12-14 06:55:00,88.87,88.89,88.87,88.89,58200000.0
2009-12-14 06:56:00,88.89,88.93,88.89,88.9,391700000.0
2009-12-14 06:57:00,88.9,88.905,88.885,88.9,267700002.0
2009-12-14 06:58:00,88.9,88.9,88.85,88.87,626700001.0
2009-12-14 06:59:00,88.875,88.9,88.865,88.9,90100000.0
2009-12-14 07:00:00,88.9,88.9,88.885,88.9,103599999.0
2009-12-14 07:01:00,88.89,88.9,88.885,88.895,85200000.0
2009-12-14 07:02:00,88.89,88.92,88.88,88.92,121800000.0
2009-12-14 07:03:00,88.92,88.92,88.895,88.905,175200000.0
2009-12-14 07:04:00,88.91,88.91,88.9,88.905,244800000.0
2009-12-14 07:05:00,88.9,88.905,88.89,88.9,388900005.0
2009-12-14 07:06:00,88.9,88.905,88.9,88.905,28800000.0
2009-12-14 07:07:00,88.9,88.9,88.88,88.885,117899999.0
2009-12-14 07:08:00,88.88,88.885,88.88,88.885,25199999.0
2009-12-14 07:09:00,88.885,88.895,88.88,88.895,529800001.0
2009-12-14 07:10:00,88.9,88.915,88.9,88.91,331699999.0
2009-12-14 07:11:00,88.91,88.925,88.905,88.92,174400000.0
2009-12-14 07:12:00,88.92,88.92,88.895,88.9,140800000.0
2009-12-14 07:13:00,88.9,88.905,88.9,88.905,385100000.0
2009-12-14 07:14:00,88.905,88.915,88.905,88.905,449799999.0
2009-12-14 07:15:00,88.905,88.905,88.905,88.905,143900000.0
2009-12-14 07:16:00,88.905,88.905,88.84,88.84,478200000.0
2009-12-14 07:17:00,88.845,88.86,88.845,88.85,308000001.0
2009-12-14 07:18:00,88.85,88.855,88.835,88.84,240500000.0
2009-12-14 07:19:00,88.84,88.84,88.775,88.775,452900000.0
2009-12-14 07:20:00,88.78,88.805,88.77,88.805,481799999.0
2009-12-14 07:21:00,88.81,88.81,88.775,88.775,658300000.0
2009-12-14 07:22:00,88.775,88.785,88.775,88.78,281799999.0
2009-12-14 07:23:00,88.775,88.78,88.755,88.76,474100001.0
2009-12-14 07:24:00,88.76,88.77,88.745,88.765,502099999.0
2009-12-14 07:25:00,88.765,88.765,88.755,88.76,107800000.0
2009-12-14 07:26:00,88.765,88.785,88.765,88.775,260600000.0
2009-12-14 07:27:00,88.78,88.805,88.775,88.8,226400000.0
2009-12-14 07:28:00,88.79,88.79,88.75,88.765,176900001.0
2009-12-14 07:29:00,88.765,88.765,88.74,88.745,122400000.0
2009-12-14 07:30:00,88.745,88.75,88.735,88.735,123300000.0
2009-12-14 07:31:00,88.735,88.735,88.7,88.71,554300000.0
2009-12-14 07:32:00,88.71,88.71,88.695,88.705,182600002.0
2009-12-14 07:33:00,88.705,88.72,88.695,88.695,591100000.0
2009-12-14 07:34:00,88.7,88.715,88.7,88.715,197599999.0
2009-12-14 07:35:00,88.715,88.75,88.71,88.745,215600000.0
2009-12-14 07:36:00,88.745,88.765,88.74,88.765,228500000.0
2009-12-14 07:37:00,88.765,88.78,88.765,88.775,55100000.0
2009-12-14 07:38:00,88.775,88.775,88.76,88.76,183300000.0
2009-12-14 07:39:00,88.76,88.765,88.745,88.755,167000000.0
2009-12-14 07:40:00,88.755,88.77,88.745,88.765,365300000.0
2009-12-14 07:41:00,88.765,88.77,88.76,88.76,124500000.0
2009-12-14 07:42:00,88.76,88.77,88.76,88.765,164900000.0
2009-12-14 07:43:00,88.765,88.765,88.725,88.725,400000001.0
2009-12-14 07:44:00,88.725,88.74,88.725,88.725,408600000.0
2009-12-14 07:45:00,88.725,88.73,88.695,88.71,291300000.0
2009-12-14 07:46:00,88.705,88.715,88.685,88.685,182100000.0
2009-12-14 07:47:00,88.685,88.69,88.68,88.685,417200002.0
2009-12-14 07:48:00,88.685,88.69,88.68,88.685,259500000.0
2009-12-14 07:49:00,88.685,88.69,88.67,88.69,176899999.0
2009-12-14 07:50:00,88.69,88.695,88.665,88.675,203800000.0
2009-12-14 07:51:00,88.68,88.685,88.665,88.665,145400000.0
2009-12-14 07:52:00,88.665,88.685,88.665,88.675,145200000.0
2009-12-14 07:53:00,88.67,88.695,88.665,88.695,176600000.0
2009-12-14 07:54:00,88.695,88.695,88.655,88.66,161600000.0
2009-12-14 07:55:00,88.66,88.67,88.66,88.67,37900000.0
2009-12-14 07:56:00,88.67,88.675,88.67,88.67,115400000.0
2009-12-14 07:57:00,88.67,88.675,88.67,88.675,49600000.0
2009-12-14 07:58:00,88.675,88.68,88.67,88.68,154000000.0
2009-12-14 07:59:00,88.685,88.69,88.68,88.68,397300000.0
2009-12-14 08:00:00,88.68,88.69,88.68,88.685,235400000.0
2009-12-14 08:01:00,88.685,88.705,88.68,88.68,347200000.0
2009-12-14 08:02:00,88.68,88.71,88.68,88.71,334400001.0
2009-12-14 08:03:00,88.71,88.725,88.695,88.725,518499999.0
2009-12-14 08:04:00,88.725,88.75,88.72,88.745,429699999.0
2009-12-14 08:05:00,88.745,88.76,88.74,88.75,441900000.0
2009-12-14 08:06:00,88.75,88.755,88.74,88.745,308400000.0
2009-12-14 08:07:00,88.745,88.755,88.74,88.75,516000001.0
2009-12-14 08:08:00,88.75,88.76,88.75,88.755,112800000.0
2009-12-14 08:09:00,88.755,88.76,88.75,88.76,271100000.0
2009-12-14 08:10:00,88.76,88.79,88.75,88.755,568900000.0
2009-12-14 08:11:00,88.755,88.765,88.755,88.755,333200000.0
2009-12-14 08:12:00,88.755,88.755,88.73,88.735,203000000.0
2009-12-14 08:13:00,88.735,88.745,88.73,88.74,140199999.0
2009-12-14 08:14:00,88.74,88.755,88.74,88.745,142600000.0
2009-12-14 08:15:00,88.745,88.745,88.74,88.74,26400000.0
2009-12-14 08:16:00,88.745,88.75,88.735,88.735,204000000.0
2009-12-14 08:17:00,88.735,88.74,88.735,88.74,52800000.0
2009-12-14 08:18:00,88.74,88.74,88.74,88.74,7800000.0
2009-12-14 08:19:00,88.735,88.735,88.735,88.735,35200000.0
2009-12-14 08:20:00,88.74,88.755,88.74,88.75,275699997.0
2009-12-14 08:21:00,88.75,88.75,88.735,88.735,150500000.0
2009-12-14 08:22:00,88.735,88.735,88.73,88.73,68000000.0
2009-12-14 08:23:00,88.73,88.73,88.69,88.69,298100003.0
2009-12-14 08:24:00,88.685,88.685,88.575,88.59,661100001.0
2009-12-14 08:25:00,88.585,88.6,88.495,88.5,900100001.0
2009-12-14 08:26:00,88.5,88.52,88.44,88.5,855799998.0
2009-12-14 08:27:00,88.5,88.56,88.5,88.55,422699997.0
2009-12-14 08:28:00,88.545,88.585,88.53,88.58,619399999.0
2009-12-14 08:29:00,88.58,88.62,88.58,88.615,525700000.0
2009-12-14 08:30:00,88.615,88.62,88.555,88.575,682399999.0
2009-12-14 08:31:00,88.575,88.585,88.57,88.585,290900000.0
2009-12-14 08:32:00,88.585,88.59,88.58,88.59,318300000.0
2009-12-14 08:33:00,88.59,88.59,88.58,88.58,191700000.0
2009-12-14 08:34:00,88.585,88.585,88.585,88.585,161600000.0
2009-12-14 08:35:00,88.585,88.59,88.555,88.565,302400000.0
2009-12-14 08:36:00,88.565,88.57,88.55,88.555,339100000.0
2009-12-14 08:37:00,88.555,88.555,88.545,88.545,122600000.0
2009-12-14 08:38:00,88.55,88.575,88.55,88.575,274300000.0
2009-12-14 08:39:00,88.575,88.585,88.57,88.585,252299996.0
2009-12-14 08:40:00,88.585,88.625,88.585,88.62,224300000.0
2009-12-14 08:41:00,88.62,88.68,88.62,88.65,574300000.0
2009-12-14 08:42:00,88.65,88.69,88.65,88.69,322900000.0
2009-12-14 08:43:00,88.69,88.695,88.635,88.685,521200000.0
2009-12-14 08:44:00,88.69,88.715,88.655,88.685,539600000.0
2009-12-14 08:45:00,88.685,88.685,88.665,88.665,164000000.0
2009-12-14 08:46:00,88.665,88.67,88.655,88.66,211500000.0
2009-12-14 08:47:00,88.66,88.675,88.655,88.66,314199999.0
2009-12-14 08:48:00,88.66,88.66,88.65,88.65,142099999.0
2009-12-14 08:49:00,88.655,88.66,88.655,88.66,124300000.0
2009-12-14 08:50:00,88.66,88.66,88.655,88.655,282399999.0
2009-12-14 08:51:00,88.655,88.685,88.64,88.675,674899997.0
2009-12-14 08:52:00,88.675,88.675,88.665,88.67,241899999.0
2009-12-14 08:53:00,88.67,88.67,88.625,88.635,191799999.0
2009-12-14 08:54:00,88.635,88.65,88.615,88.635,575900000.0
2009-12-14 08:55:00,88.635,88.64,88.6,88.605,662100001.0
2009-12-14 08:56:00,88.605,88.62,88.6,88.615,603299998.0
2009-12-14 08:57:00,88.615,88.62,88.605,88.62,346600001.0
2009-12-14 08:58:00,88.615,88.63,88.61,88.625,392899998.0
2009-12-14 08:59:00,88.625,88.695,88.625,88.675,549200000.0
2009-12-14 09:00:00,88.675,88.68,88.61,88.62,523799999.0
2009-12-14 09:01:00,88.62,88.62,88.62,88.62,182000000.0
2009-12-14 09:02:00,88.62,88.62,88.59,88.59,215500000.0
2009-12-14 09:03:00,88.59,88.6,88.555,88.555,357100000.0
2009-12-14 09:04:00,88.555,88.57,88.55,88.55,579000000.0
2009-12-14 09:05:00,88.55,88.57,88.55,88.555,437700001.0
2009-12-14 09:06:00,88.57,88.58,88.555,88.58,525400000.0
2009-12-14 09:07:00,88.58,88.59,88.58,88.585,495600000.0
2009-12-14 09:08:00,88.585,88.59,88.565,88.57,241200000.0
2009-12-14 09:09:00,88.57,88.575,88.565,88.565,147900000.0
2009-12-14 09:10:00,88.565,88.58,88.56,88.57,355000002.0
2009-12-14 09:11:00,88.575,88.6,88.575,88.6,300199999.0
2009-12-14 09:12:00,88.605,88.635,88.605,88.635,359199999.0
2009-12-14 09:13:00,88.635,88.665,88.625,88.65,678799998.0
2009-12-14 09:14:00,88.65,88.66,88.64,88.65,527399999.0
2009-12-14 09:15:00,88.65,88.66,88.625,88.635,492399999.0
2009-12-14 09:16:00,88.63,88.635,88.63,88.635,125700000.0
2009-12-14 09:17:00,88.635,88.635,88.565,88.57,293900000.0
2009-12-14 09:18:00,88.57,88.59,88.545,88.545,565200002.0
2009-12-14 09:19:00,88.54,88.555,88.505,88.53,800999998.0
2009-12-14 09:20:00,88.535,88.54,88.52,88.535,580900003.0
2009-12-14 09:21:00,88.53,88.555,88.53,88.55,138800001.0
2009-12-14 09:22:00,88.555,88.555,88.55,88.555,52000000.0
2009-12-14 09:23:00,88.555,88.6,88.555,88.595,393199999.0
2009-12-14 09:24:00,88.59,88.605,88.58,88.58,399799999.0
2009-12-14 09:25:00,88.58,88.585,88.575,88.585,260599998.0
2009-12-14 09:26:00,88.585,88.6,88.585,88.595,201200000.0
2009-12-14 09:27:00,88.595,88.595,88.59,88.59,197200002.0
2009-12-14 09:28:00,88.59,88.59,88.54,88.57,858900001.0
2009-12-14 09:29:00,88.57,88.57,88.555,88.565,443300004.0
2009-12-14 09:30:00,88.565,88.59,88.555,88.565,454999997.0
2009-12-14 09:31:00,88.565,88.57,88.52,88.525,880400000.0
2009-12-14 09:32:00,88.525,88.545,88.525,88.54,373600000.0
2009-12-14 09:33:00,88.54,88.54,88.525,88.535,299300004.0
2009-12-14 09:34:00,88.535,88.555,88.52,88.555,491599998.0
2009-12-14 09:35:00,88.555,88.555,88.535,88.535,450600002.0
2009-12-14 09:36:00,88.535,88.535,88.535,88.535,61600000.0
2009-12-14 09:37:00,88.535,88.54,88.525,88.54,393800002.0
2009-12-14 09:38:00,88.54,88.565,88.54,88.565,555000005.0
2009-12-14 09:39:00,88.565,88.565,88.56,88.565,157600000.0
2009-12-14 09:40:00,88.565,88.57,88.56,88.56,205700000.0
2009-12-14 09:41:00,88.56,88.56,88.545,88.56,130800000.0
2009-12-14 09:42:00,88.56,88.57,88.545,88.57,309600000.0
2009-12-14 09:43:00,88.57,88.58,88.565,88.565,636600010.0
2009-12-14 09:44:00,88.565,88.565,88.55,88.555,670400013.0
2009-12-14 09:45:00,88.555,88.56,88.545,88.555,514899999.0
2009-12-14 09:46:00,88.555,88.56,88.545,88.56,459400000.0
2009-12-14 09:47:00,88.56,88.56,88.535,88.535,821700002.0
2009-12-14 09:48:00,88.535,88.535,88.535,88.535,295200001.0
2009-12-14 09:49:00,88.535,88.54,88.535,88.54,447700001.0
2009-12-14 09:50:00,88.54,88.555,88.53,88.535,435200001.0
2009-12-14 09:51:00,88.535,88.54,88.495,88.495,813100004.0
2009-12-14 09:52:00,88.495,88.505,88.47,88.48,1226800002.0
2009-12-14 09:53:00,88.48,88.51,88.48,88.51,681800006.0
2009-12-14 09:54:00,88.505,88.51,88.49,88.505,431300001.0
2009-12-14 09:55:00,88.505,88.54,88.505,88.53,556499998.0
2009-12-14 09:56:00,88.53,88.53,88.52,88.525,623899999.0
2009-12-14 09:57:00,88.525,88.54,88.52,88.535,1169800003.0
2009-12-14 09:58:00,88.535,88.54,88.525,88.535,379200000.0
2009-12-14 09:59:00,88.535,88.54,88.52,88.535,652900001.0
2009-12-14 10:00:00,88.54,88.56,88.54,88.55,1105800014.0
2009-12-14 10:01:00,88.54,88.59,88.53,88.58,1652000012.0
2009-12-14 10:02:00,88.58,88.61,88.58,88.605,1291700008.0
2009-12-14 10:03:00,88.605,88.665,88.605,88.665,930999996.0
2009-12-14 10:04:00,88.665,88.71,88.655,88.695,591200002.0
2009-12-14 10:05:00,88.695,88.74,88.665,88.74,708199999.0
2009-12-14 10:06:00,88.74,88.785,88.715,88.77,1409000001.0
2009-12-14 10:07:00,88.775,88.775,88.715,88.74,1103000003.0
2009-12-14 10:08:00,88.74,88.765,88.73,88.74,728600003.0
2009-12-14 10:09:00,88.74,88.74,88.73,88.73,346300000.0
2009-12-14 10:10:00,88.73,88.73,88.695,88.695,601100003.0
2009-12-14 10:11:00,88.695,88.71,88.69,88.7,566100000.0
2009-12-14 10:12:00,88.7,88.705,88.68,88.685,634599988.0
2009-12-14 10:13:00,88.685,88.725,88.68,88.725,742300002.0
2009-12-14 10:14:00,88.725,88.745,88.72,88.735,309000001.0
2009-12-14 10:15:00,88.735,88.735,88.705,88.715,572300000.0
2009-12-14 10:16:00,88.715,88.715,88.71,88.715,280300000.0
2009-12-14 10:17:00,88.715,88.72,88.705,88.71,1021700005.0
2009-12-14 10:18:00,88.71,88.71,88.695,88.695,801300004.0
2009-12-14 10:19:00,88.695,88.705,88.69,88.705,1033600008.0
2009-12-14 10:20:00,88.705,88.71,88.69,88.705,942400008.0
2009-12-14 10:21:00,88.705,88.71,88.695,88.705,462699997.0
2009-12-14 10:22:00,88.705,88.705,88.67,88.67,723800001.0
2009-12-14 10:23:00,88.67,88.675,88.665,88.67,697900009.0
2009-12-14 10:24:00,88.67,88.68,88.66,88.67,879999999.0
2009-12-14 10:25:00,88.67,88.7,88.67,88.685,667100000.0
2009-12-14 10:26:00,88.685,88.69,88.665,88.665,463800001.0
2009-12-14 10:27:00,88.665,88.68,88.66,88.675,435700001.0
2009-12-14 10:28:00,88.675,88.73,88.675,88.72,948500003.0
2009-12-14 10:29:00,88.72,88.73,88.715,88.715,491500001.0
2009-12-14 10:30:00,88.715,88.715,88.69,88.695,535000000.0
2009-12-14 10:31:00,88.695,88.72,88.695,88.715,529000000.0
2009-12-14 10:32:00,88.715,88.73,88.71,88.73,741500000.0
2009-12-14 10:33:00,88.73,88.735,88.72,88.72,366199999.0
2009-12-14 10:34:00,88.72,88.72,88.68,88.7,1271500002.0
2009-12-14 10:35:00,88.7,88.72,88.7,88.72,217300000.0
2009-12-14 10:36:00,88.72,88.72,88.685,88.685,910799999.0
2009-12-14 10:37:00,88.69,88.695,88.66,88.665,1019000005.0
2009-12-14 10:38:00,88.665,88.68,88.665,88.665,655800000.0
2009-12-14 10:39:00,88.665,88.68,88.665,88.68,622400002.0
2009-12-14 10:40:00,88.68,88.69,88.675,88.68,259800000.0
2009-12-14 10:41:00,88.68,88.705,88.68,88.68,689800001.0
2009-12-14 10:42:00,88.68,88.69,88.655,88.69,1444800001.0
2009-12-14 10:43:00,88.69,88.705,88.69,88.7,754299994.0
2009-12-14 10:44:00,88.7,88.7,88.65,88.655,807599998.0
2009-12-14 10:45:00,88.655,88.655,88.63,88.63,984800002.0
2009-12-14 10:46:00,88.63,88.635,88.62,88.625,650100005.0
2009-12-14 10:47:00,88.625,88.625,88.595,88.595,610700004.0
2009-12-14 10:48:00,88.6,88.625,88.6,88.62,515000001.0
2009-12-14 10:49:00,88.62,88.635,88.62,88.63,668100000.0
2009-12-14 10:50:00,88.63,88.655,88.63,88.64,853000002.0
2009-12-14 10:51:00,88.64,88.66,88.64,88.655,779000002.0
2009-12-14 10:52:00,88.655,88.66,88.65,88.655,508300002.0
2009-12-14 10:53:00,88.655,88.655,88.625,88.635,709700007.0
2009-12-14 10:54:00,88.635,88.66,88.635,88.655,421600000.0
2009-12-14 10:55:00,88.655,88.66,88.635,88.635,397399999.0
2009-12-14 10:56:00,88.635,88.64,88.63,88.63,332300002.0
2009-12-14 10:57:00,88.63,88.68,88.63,88.675,684900003.0
2009-12-14 10:58:00,88.675,88.675,88.65,88.65,647499998.0
2009-12-14 10:59:00,88.65,88.675,88.65,88.67,446500000.0
2009-12-14 11:00:00,88.67,88.67,88.645,88.65,464700001.0
2009-12-14 11:01:00,88.65,88.65,88.64,88.64,457399994.0
2009-12-14 11:02:00,88.645,88.645,88.64,88.64,185300002.0
2009-12-14 11:03:00,88.64,88.65,88.63,88.64,472199996.0
2009-12-14 11:04:00,88.635,88.64,88.61,88.615,622800004.0
2009-12-14 11:05:00,88.615,88.62,88.58,88.58,637400013.0
2009-12-14 11:06:00,88.59,88.6,88.58,88.59,781599998.0
2009-12-14 11:07:00,88.59,88.595,88.565,88.575,965099999.0
2009-12-14 11:08:00,88.575,88.585,88.565,88.565,633500007.0
2009-12-14 11:09:00,88.565,88.58,88.565,88.565,463100000.0
2009-12-14 11:10:00,88.565,88.565,88.51,88.52,681300000.0
2009-12-14 11:11:00,88.525,88.53,88.505,88.51,584500000.0
2009-12-14 11:12:00,88.51,88.525,88.495,88.505,416100000.0
2009-12-14 11:13:00,88.505,88.505,88.485,88.485,628800002.0
2009-12-14 11:14:00,88.485,88.49,88.43,88.44,537499999.0
2009-12-14 11:15:00,88.44,88.445,88.4,88.405,847100000.0
2009-12-14 11:16:00,88.4,88.4,88.355,88.355,1325399996.0
2009-12-14 11:17:00,88.36,88.36,88.315,88.34,867299994.0
2009-12-14 11:18:00,88.34,88.37,88.34,88.37,454700000.0
2009-12-14 11:19:00,88.37,88.425,88.37,88.42,1009700002.0
2009-12-14 11:20:00,88.415,88.43,88.415,88.415,637500003.0
2009-12-14 11:21:00,88.42,88.42,88.405,88.415,547599999.0
2009-12-14 11:22:00,88.415,88.435,88.41,88.435,416800002.0
2009-12-14 11:23:00,88.435,88.44,88.41,88.415,573599999.0
2009-12-14 11:24:00,88.42,88.42,88.395,88.395,266300000.0
2009-12-14 11:25:00,88.395,88.405,88.365,88.37,530500000.0
2009-12-14 11:26:00,88.365,88.365,88.335,88.34,842800003.0
2009-12-14 11:27:00,88.34,88.38,88.34,88.365,695600003.0
2009-12-14 11:28:00,88.365,88.365,88.34,88.365,715899996.0
2009-12-14 11:29:00,88.365,88.385,88.36,88.37,805599997.0
2009-12-14 11:30:00,88.375,88.41,88.37,88.4,818299996.0
2009-12-14 11:31:00,88.39,88.42,88.375,88.39,804599994.0
2009-12-14 11:32:00,88.39,88.395,88.375,88.395,720000000.0
2009-12-14 11:33:00,88.395,88.425,88.39,88.42,882600001.0
2009-12-14 11:34:00,88.42,88.435,88.42,88.43,515700001.0
2009-12-14 11:35:00,88.43,88.45,88.43,88.45,800499999.0
2009-12-14 11:36:00,88.445,88.46,88.44,88.46,774900005.0
2009-12-14 11:37:00,88.455,88.47,88.455,88.46,608399997.0
2009-12-14 11:38:00,88.46,88.48,88.46,88.47,439300003.0
2009-12-14 11:39:00,88.475,88.51,88.465,88.495,1126899999.0
2009-12-14 11:40:00,88.495,88.5,88.48,88.48,617100006.0
2009-12-14 11:41:00,88.475,88.5,88.47,88.47,656500009.0
2009-12-14 11:42:00,88.465,88.465,88.44,88.445,738599997.0
2009-12-14 11:43:00,88.445,88.45,88.445,88.445,117600000.0
2009-12-14 11:44:00,88.445,88.45,88.44,88.445,312300001.0
2009-12-14 11:45:00,88.45,88.45,88.425,88.425,654700002.0
2009-12-14 11:46:00,88.435,88.44,88.43,88.43,385700000.0
2009-12-14 11:47:00,88.43,88.44,88.43,88.44,421300006.0
2009-12-14 11:48:00,88.44,88.44,88.42,88.425,431500004.0
2009-12-14 11:49:00,88.425,88.425,88.41,88.415,332500000.0
2009-12-14 11:50:00,88.415,88.425,88.41,88.425,446500004.0
2009-12-14 11:51:00,88.425,88.435,88.425,88.435,349200001.0
2009-12-14 11:52:00,88.435,88.445,88.425,88.425,593499999.0
2009-12-14 11:53:00,88.425,88.445,88.425,88.445,336500003.0
2009-12-14 11:54:00,88.445,88.445,88.425,88.435,317700004.0
2009-12-14 11:55:00,88.435,88.435,88.41,88.41,840200004.0
2009-12-14 11:56:00,88.41,88.43,88.41,88.42,948100012.0
2009-12-14 11:57:00,88.42,88.43,88.41,88.415,525600006.0
2009-12-14 11:58:00,88.415,88.43,88.415,88.43,292400009.0
2009-12-14 11:59:00,88.43,88.44,88.43,88.43,608599998.0
2009-12-14 12:00:00,88.435,88.44,88.43,88.44,503099999.0
2009-12-14 12:01:00,88.44,88.45,88.435,88.45,451100001.0
2009-12-14 12:02:00,88.45,88.475,88.45,88.47,340800003.0
2009-12-14 12:03:00,88.47,88.485,88.46,88.475,648800006.0
2009-12-14 12:04:00,88.475,88.48,88.44,88.44,297200004.0
2009-12-14 12:05:00,88.44,88.45,88.44,88.445,448700003.0
2009-12-14 12:06:00,88.445,88.45,88.425,88.425,495800003.0
2009-12-14 12:07:00,88.425,88.435,88.41,88.435,511499999.0
2009-12-14 12:08:00,88.435,88.44,88.435,88.44,205400000.0
2009-12-14 12:09:00,88.44,88.44,88.43,88.435,154600001.0
2009-12-14 12:10:00,88.435,88.435,88.425,88.43,500400003.0
2009-12-14 12:11:00,88.43,88.435,88.42,88.435,383799996.0
2009-12-14 12:12:00,88.435,88.45,88.435,88.45,135300000.0
2009-12-14 12:13:00,88.45,88.455,88.45,88.455,175699999.0
2009-12-14 12:14:00,88.455,88.455,88.45,88.455,325200003.0
2009-12-14 12:15:00,88.45,88.455,88.45,88.45,322500000.0
2009-12-14 12:16:00,88.45,88.45,88.44,88.45,338799997.0
2009-12-14 12:17:00,88.45,88.46,88.445,88.45,567499996.0
2009-12-14 12:18:00,88.45,88.46,88.45,88.46,355500002.0
2009-12-14 12:19:00,88.46,88.495,88.45,88.495,681100002.0
2009-12-14 12:20:00,88.49,88.495,88.47,88.475,817300002.0
2009-12-14 12:21:00,88.475,88.475,88.46,88.47,421600002.0
2009-12-14 12:22:00,88.48,88.48,88.45,88.46,489700000.0
2009-12-14 12:23:00,88.46,88.495,88.46,88.495,864600003.0
2009-12-14 12:24:00,88.495,88.52,88.495,88.52,546800001.0
2009-12-14 12:25:00,88.52,88.52,88.505,88.52,1284299996.0
2009-12-14 12:26:00,88.52,88.54,88.51,88.535,890899999.0
2009-12-14 12:27:00,88.53,88.54,88.515,88.53,710500004.0
2009-12-14 12:28:00,88.53,88.53,88.505,88.505,577700003.0
2009-12-14 12:29:00,88.505,88.51,88.495,88.495,453200001.0
2009-12-14 12:30:00,88.495,88.5,88.475,88.48,642000006.0
2009-12-14 12:31:00,88.48,88.485,88.47,88.485,514700004.0
2009-12-14 12:32:00,88.485,88.49,88.47,88.47,523500012.0
2009-12-14 12:33:00,88.475,88.525,88.47,88.525,788700005.0
2009-12-14 12:34:00,88.525,88.535,88.515,88.525,1049600001.0
2009-12-14 12:35:00,88.52,88.525,88.515,88.525,478300001.0
2009-12-14 12:36:00,88.52,88.525,88.52,88.525,304500000.0
2009-12-14 12:37:00,88.525,88.53,88.515,88.52,373899998.0
2009-12-14 12:38:00,88.52,88.525,88.515,88.52,339900001.0
2009-12-14 12:39:00,88.52,88.52,88.51,88.515,148000002.0
2009-12-14 12:40:00,88.515,88.525,88.51,88.525,439400001.0
2009-12-14 12:41:00,88.52,88.52,88.515,88.515,515299999.0
2009-12-14 12:42:00,88.515,88.52,88.505,88.52,333500000.0
2009-12-14 12:43:00,88.52,88.53,88.515,88.52,673200001.0
2009-12-14 12:44:00,88.525,88.53,88.525,88.53,197500000.0
2009-12-14 12:45:00,88.53,88.54,88.525,88.54,523100004.0
2009-12-14 12:46:00,88.54,88.54,88.53,88.535,782600001.0
2009-12-14 12:47:00,88.535,88.545,88.535,88.54,553100006.0
2009-12-14 12:48:00,88.54,88.54,88.515,88.515,1070200003.0
2009-12-14 12:49:00,88.52,88.53,88.51,88.53,385400001.0
2009-12-14 12:50:00,88.54,88.54,88.53,88.53,278000002.0
2009-12-14 12:51:00,88.53,88.53,88.515,88.52,314600006.0
2009-12-14 12:52:00,88.52,88.53,88.515,88.53,762499998.0
2009-12-14 12:53:00,88.53,88.535,88.52,88.53,761200010.0
2009-12-14 12:54:00,88.53,88.545,88.51,88.515,1218300007.0
2009-12-14 12:55:00,88.52,88.52,88.485,88.49,1498000010.0
2009-12-14 12:56:00,88.49,88.51,88.475,88.495,808700000.0
2009-12-14 12:57:00,88.5,88.515,88.49,88.51,907800000.0
2009-12-14 12:58:00,88.51,88.525,88.485,88.485,1100199994.0
2009-12-14 12:59:00,88.48,88.515,88.475,88.51,814500000.0
2009-12-14 13:00:00,88.51,88.515,88.505,88.505,684099993.0
2009-12-14 13:01:00,88.505,88.505,88.495,88.495,285400001.0
2009-12-14 13:02:00,88.495,88.495,88.485,88.495,485899998.0
2009-12-14 13:03:00,88.495,88.505,88.495,88.505,698200000.0
2009-12-14 13:04:00,88.505,88.515,88.505,88.515,736400000.0
2009-12-14 13:05:00,88.52,88.525,88.515,88.525,675500005.0
2009-12-14 13:06:00,88.525,88.525,88.51,88.51,258400000.0
2009-12-14 13:07:00,88.51,88.515,88.5,88.5,234400000.0
2009-12-14 13:08:00,88.495,88.495,88.48,88.49,374400006.0
2009-12-14 13:09:00,88.49,88.49,88.485,88.49,163500000.0
2009-12-14 13:10:00,88.49,88.5,88.49,88.495,446100006.0
2009-12-14 13:11:00,88.495,88.495,88.485,88.485,678600003.0
2009-12-14 13:12:00,88.5,88.51,88.495,88.495,400700006.0
2009-12-14 13:13:00,88.495,88.495,88.49,88.495,462099999.0
2009-12-14 13:14:00,88.495,88.495,88.49,88.49,272000000.0
2009-12-14 13:15:00,88.495,88.495,88.48,88.485,363700000.0
2009-12-14 13:16:00,88.485,88.495,88.48,88.49,440999999.0
2009-12-14 13:17:00,88.495,88.495,88.45,88.46,954900002.0
2009-12-14 13:18:00,88.46,88.46,88.44,88.45,388200003.0
2009-12-14 13:19:00,88.445,88.45,88.44,88.44,378100003.0
2009-12-14 13:20:00,88.445,88.45,88.44,88.45,656600001.0
2009-12-14 13:21:00,88.45,88.45,88.44,88.445,142699999.0
2009-12-14 13:22:00,88.445,88.45,88.44,88.445,459400004.0
2009-12-14 13:23:00,88.445,88.445,88.425,88.435,443100002.0
2009-12-14 13:24:00,88.435,88.45,88.435,88.45,286400001.0
2009-12-14 13:25:00,88.445,88.465,88.445,88.465,469600001.0
2009-12-14 13:26:00,88.47,88.475,88.47,88.47,326900000.0
2009-12-14 13:27:00,88.47,88.475,88.46,88.47,538999999.0
2009-12-14 13:28:00,88.47,88.48,88.47,88.47,736499998.0
2009-12-14 13:29:00,88.47,88.475,88.465,88.475,383699999.0
2009-12-14 13:30:00,88.475,88.475,88.455,88.46,309700000.0
2009-12-14 13:31:00,88.46,88.465,88.46,88.46,274599999.0
2009-12-14 13:32:00,88.465,88.47,88.46,88.465,458599998.0
2009-12-14 13:33:00,88.465,88.465,88.44,88.445,565500003.0
2009-12-14 13:34:00,88.445,88.445,88.445,88.445,280500001.0
2009-12-14 13:35:00,88.44,88.445,88.43,88.445,650199995.0
2009-12-14 13:36:00,88.445,88.475,88.44,88.47,383800002.0
2009-12-14 13:37:00,88.47,88.48,88.47,88.48,705200008.0
2009-12-14 13:38:00,88.48,88.49,88.475,88.48,847300009.0
2009-12-14 13:39:00,88.48,88.49,88.48,88.48,459899996.0
2009-12-14 13:40:00,88.48,88.5,88.475,88.49,618799998.0
2009-12-14 13:41:00,88.49,88.49,88.48,88.49,344100000.0
2009-12-14 13:42:00,88.49,88.52,88.485,88.52,393500000.0
2009-12-14 13:43:00,88.52,88.535,88.52,88.525,1083499999.0
2009-12-14 13:44:00,88.525,88.53,88.525,88.53,855799992.0
2009-12-14 13:45:00,88.53,88.53,88.52,88.52,279600002.0
2009-12-14 13:46:00,88.52,88.52,88.505,88.505,187700002.0
2009-12-14 13:47:00,88.505,88.51,88.505,88.505,412000005.0
2009-12-14 13:48:00,88.505,88.51,88.48,88.48,662899995.0
2009-12-14 13:49:00,88.48,88.485,88.455,88.46,445599997.0
2009-12-14 13:50:00,88.46,88.46,88.46,88.46,20000000.0
2009-12-14 13:51:00,88.46,88.46,88.45,88.45,146399999.0
2009-12-14 13:52:00,88.455,88.46,88.455,88.46,320200003.0
2009-12-14 13:53:00,88.455,88.46,88.455,88.46,279000001.0
2009-12-14 13:54:00,88.46,88.46,88.46,88.46,8000000.0
2009-12-14 13:55:00,88.46,88.48,88.46,88.48,290900001.0
2009-12-14 13:56:00,88.48,88.49,88.48,88.49,355299990.0
2009-12-14 13:57:00,88.505,88.53,88.505,88.53,528299998.0
2009-12-14 13:58:00,88.53,88.54,88.51,88.53,741399993.0
2009-12-14 13:59:00,88.53,88.53,88.525,88.53,325800000.0
2009-12-14 14:00:00,88.53,88.535,88.525,88.535,342700001.0
2009-12-14 14:01:00,88.535,88.535,88.525,88.525,198400000.0
2009-12-14 14:02:00,88.525,88.555,88.525,88.55,671599997.0
2009-12-14 14:03:00,88.55,88.58,88.55,88.57,1167300006.0
2009-12-14 14:04:00,88.57,88.57,88.53,88.535,695699996.0
2009-12-14 14:05:00,88.53,88.535,88.525,88.525,144599996.0
2009-12-14 14:06:00,88.525,88.535,88.525,88.535,351199998.0
2009-12-14 14:07:00,88.53,88.53,88.53,88.53,179700000.0
2009-12-14 14:08:00,88.53,88.555,88.52,88.555,786000003.0
2009-12-14 14:09:00,88.555,88.57,88.555,88.565,442900001.0
2009-12-14 14:10:00,88.565,88.575,88.565,88.565,705399995.0
2009-12-14 14:11:00,88.57,88.58,88.565,88.58,722200009.0
2009-12-14 14:12:00,88.58,88.58,88.565,88.57,540400000.0
2009-12-14 14:13:00,88.57,88.57,88.55,88.555,622000000.0
2009-12-14 14:14:00,88.555,88.56,88.55,88.555,640700012.0
2009-12-14 14:15:00,88.555,88.565,88.55,88.56,481800001.0
2009-12-14 14:16:00,88.56,88.57,88.55,88.555,1380200011.0
2009-12-14 14:17:00,88.55,88.56,88.535,88.54,883299997.0
2009-12-14 14:18:00,88.545,88.545,88.52,88.53,333700001.0
2009-12-14 14:19:00,88.53,88.545,88.53,88.54,232399998.0
2009-12-14 14:20:00,88.545,88.55,88.545,88.55,386100013.0
2009-12-14 14:21:00,88.55,88.55,88.53,88.53,367400007.0
2009-12-14 14:22:00,88.535,88.535,88.515,88.52,300200000.0
2009-12-14 14:23:00,88.52,88.525,88.515,88.515,301399999.0
2009-12-14 14:24:00,88.515,88.52,88.505,88.51,346000000.0
2009-12-14 14:25:00,88.51,88.55,88.51,88.55,375000000.0
2009-12-14 14:26:00,88.55,88.55,88.545,88.55,151800000.0
2009-12-14 14:27:00,88.55,88.57,88.55,88.57,330500000.0
2009-12-14 14:28:00,88.555,88.57,88.555,88.56,259500002.0
2009-12-14 14:29:00,88.565,88.57,88.555,88.56,721299990.0
2009-12-14 14:30:00,88.56,88.585,88.555,88.575,700299999.0
2009-12-14 14:31:00,88.58,88.58,88.57,88.57,233400001.0
2009-12-14 14:32:00,88.57,88.575,88.565,88.565,440800000.0
2009-12-14 14:33:00,88.57,88.575,88.565,88.575,124500001.0
2009-12-14 14:34:00,88.575,88.575,88.565,88.575,578999996.0
2009-12-14 14:35:00,88.57,88.57,88.55,88.555,561900000.0
2009-12-14 14:36:00,88.555,88.555,88.54,88.55,206400000.0
2009-12-14 14:37:00,88.55,88.55,88.54,88.54,25500000.0
2009-12-14 14:38:00,88.54,88.54,88.525,88.53,257499998.0
2009-12-14 14:39:00,88.53,88.53,88.525,88.53,189199998.0
2009-12-14 14:40:00,88.53,88.53,88.52,88.52,200899999.0
2009-12-14 14:41:00,88.52,88.525,88.52,88.525,123200000.0
2009-12-14 14:42:00,88.525,88.53,88.52,88.525,325699999.0
2009-12-14 14:43:00,88.525,88.525,88.52,88.525,91200000.0
2009-12-14 14:44:00,88.525,88.53,88.52,88.525,237500001.0
2009-12-14 14:45:00,88.53,88.54,88.53,88.54,191100000.0
2009-12-14 14:46:00,88.54,88.545,88.515,88.52,594999999.0
2009-12-14 14:47:00,88.525,88.545,88.52,88.53,619000001.0
2009-12-14 14:48:00,88.53,88.54,88.53,88.535,269500002.0
2009-12-14 14:49:00,88.53,88.54,88.525,88.53,330100001.0
2009-12-14 14:50:00,88.53,88.57,88.53,88.56,422600000.0
2009-12-14 14:51:00,88.57,88.57,88.56,88.565,244800001.0
2009-12-14 14:52:00,88.56,88.56,88.555,88.555,319300003.0
2009-12-14 14:53:00,88.555,88.555,88.515,88.515,894099989.0
2009-12-14 14:54:00,88.515,88.515,88.475,88.485,1013899999.0
2009-12-14 14:55:00,88.485,88.485,88.46,88.46,1191899996.0
2009-12-14 14:56:00,88.46,88.46,88.41,88.42,735599994.0
2009-12-14 14:57:00,88.43,88.435,88.425,88.425,918499999.0
2009-12-14 14:58:00,88.415,88.45,88.415,88.445,835300001.0
2009-12-14 14:59:00,88.445,88.465,88.445,88.46,547200001.0
2009-12-14 15:00:00,88.46,88.46,88.45,88.46,740900001.0
2009-12-14 15:01:00,88.46,88.46,88.45,88.46,657899995.0
2009-12-14 15:02:00,88.46,88.47,88.455,88.47,661899998.0
2009-12-14 15:03:00,88.47,88.48,88.465,88.48,610500001.0
2009-12-14 15:04:00,88.48,88.48,88.48,88.48,260800000.0
2009-12-14 15:05:00,88.48,88.48,88.45,88.455,582500003.0
2009-12-14 15:06:00,88.455,88.455,88.45,88.45,447800000.0
2009-12-14 15:07:00,88.45,88.45,88.445,88.45,491499998.0
2009-12-14 15:08:00,88.45,88.455,88.45,88.45,680200000.0
2009-12-14 15:09:00,88.45,88.45,88.43,88.435,502800002.0
2009-12-14 15:10:00,88.435,88.44,88.43,88.43,438199998.0
2009-12-14 15:11:00,88.43,88.435,88.43,88.43,413400000.0
2009-12-14 15:12:00,88.43,88.455,88.43,88.45,249199999.0
2009-12-14 15:13:00,88.45,88.45,88.445,88.45,218899996.0
2009-12-14 15:14:00,88.45,88.455,88.435,88.455,462899998.0
2009-12-14 15:15:00,88.45,88.46,88.45,88.455,779499995.0
2009-12-14 15:16:00,88.455,88.465,88.44,88.45,361799997.0
2009-12-14 15:17:00,88.455,88.46,88.45,88.455,757499998.0
2009-12-14 15:18:00,88.455,88.455,88.445,88.455,433400001.0
2009-12-14 15:19:00,88.46,88.46,88.45,88.455,423400000.0
2009-12-14 15:20:00,88.455,88.48,88.455,88.475,695400000.0
2009-12-14 15:21:00,88.475,88.5,88.475,88.49,1045700017.0
2009-12-14 15:22:00,88.49,88.495,88.49,88.49,422300011.0
2009-12-14 15:23:00,88.49,88.49,88.485,88.49,1008800013.0
2009-12-14 15:24:00,88.49,88.52,88.49,88.52,709100000.0
2009-12-14 15:25:00,88.52,88.52,88.515,88.52,130000000.0
2009-12-14 15:26:00,88.52,88.53,88.52,88.52,214099999.0
2009-12-14 15:27:00,88.52,88.57,88.52,88.565,824099999.0
2009-12-14 15:28:00,88.57,88.57,88.555,88.555,707300005.0
2009-12-14 15:29:00,88.56,88.575,88.56,88.575,824699996.0
2009-12-14 15:30:00,88.575,88.575,88.56,88.565,1423000002.0
2009-12-14 15:31:00,88.575,88.575,88.56,88.56,1406599998.0
2009-12-14 15:32:00,88.56,88.57,88.545,88.545,999399999.0
2009-12-14 15:33:00,88.55,88.555,88.545,88.545,825599997.0
2009-12-14 15:34:00,88.545,88.545,88.53,88.545,596500000.0
2009-12-14 15:35:00,88.54,88.565,88.54,88.55,784400004.0
2009-12-14 15:36:00,88.55,88.555,88.55,88.55,571800002.0
2009-12-14 15:37:00,88.55,88.56,88.55,88.55,457399997.0
2009-12-14 15:38:00,88.55,88.575,88.55,88.57,460199994.0
2009-12-14 15:39:00,88.57,88.575,88.55,88.555,927999997.0
2009-12-14 15:40:00,88.555,88.58,88.555,88.555,964100008.0
2009-12-14 15:41:00,88.56,88.565,88.555,88.565,370099997.0
2009-12-14 15:42:00,88.565,88.565,88.55,88.55,202799999.0
2009-12-14 15:43:00,88.555,88.56,88.545,88.555,907799989.0
2009-12-14 15:44:00,88.555,88.555,88.515,88.515,755000000.0
2009-12-14 15:45:00,88.515,88.53,88.515,88.53,831500000.0
2009-12-14 15:46:00,88.53,88.53,88.505,88.505,605600003.0
2009-12-14 15:47:00,88.505,88.51,88.495,88.51,565400000.0
2009-12-14 15:48:00,88.51,88.525,88.51,88.525,656199999.0
2009-12-14 15:49:00,88.52,88.535,88.52,88.53,516400007.0
2009-12-14 15:50:00,88.53,88.545,88.53,88.545,446100004.0
2009-12-14 15:51:00,88.545,88.55,88.525,88.525,691000002.0
2009-12-14 15:52:00,88.525,88.55,88.525,88.545,587400001.0
2009-12-14 15:53:00,88.545,88.55,88.525,88.53,378499998.0
2009-12-14 15:54:00,88.53,88.53,88.51,88.53,935500008.0
2009-12-14 15:55:00,88.53,88.53,88.51,88.51,538900000.0
2009-12-14 15:56:00,88.515,88.515,88.505,88.505,427400000.0
2009-12-14 15:57:00,88.505,88.505,88.485,88.495,452599998.0
2009-12-14 15:58:00,88.5,88.525,88.5,88.515,887400002.0
2009-12-14 15:59:00,88.515,88.53,88.515,88.53,226800000.0
2009-12-14 16:00:00,88.53,88.555,88.53,88.555,679799995.0
2009-12-14 16:01:00,88.56,88.58,88.55,88.56,1240300002.0
2009-12-14 16:02:00,88.555,88.555,88.525,88.535,553299997.0
2009-12-14 16:03:00,88.535,88.535,88.515,88.52,597600001.0
2009-12-14 16:04:00,88.52,88.52,88.46,88.485,542599998.0
2009-12-14 16:05:00,88.48,88.525,88.48,88.52,605599997.0
2009-12-14 16:06:00,88.525,88.525,88.52,88.525,259399999.0
2009-12-14 16:07:00,88.52,88.53,88.52,88.53,76600001.0
2009-12-14 16:08:00,88.53,88.56,88.53,88.56,488800006.0
2009-12-14 16:09:00,88.56,88.57,88.55,88.56,903099996.0
2009-12-14 16:10:00,88.555,88.565,88.51,88.565,816799996.0
2009-12-14 16:11:00,88.565,88.565,88.525,88.535,1103700005.0
2009-12-14 16:12:00,88.535,88.57,88.535,88.565,711699999.0
2009-12-14 16:13:00,88.565,88.565,88.55,88.555,1019500004.0
2009-12-14 16:14:00,88.555,88.555,88.545,88.545,460200005.0
2009-12-14 16:15:00,88.545,88.55,88.54,88.55,473200007.0
2009-12-14 16:16:00,88.55,88.555,88.53,88.545,896900011.0
2009-12-14 16:17:00,88.545,88.55,88.52,88.535,717600001.0
2009-12-14 16:18:00,88.535,88.545,88.53,88.54,553700010.0
2009-12-14 16:19:00,88.545,88.55,88.54,88.545,260499998.0
2009-12-14 16:20:00,88.545,88.555,88.525,88.555,769499998.0
2009-12-14 16:21:00,88.555,88.555,88.535,88.545,625099996.0
2009-12-14 16:22:00,88.54,88.56,88.535,88.555,419400000.0
2009-12-14 16:23:00,88.555,88.555,88.53,88.535,509500000.0
2009-12-14 16:24:00,88.535,88.54,88.515,88.52,446999995.0
2009-12-14 16:25:00,88.525,88.53,88.515,88.52,651300005.0
2009-12-14 16:26:00,88.52,88.53,88.515,88.53,520099996.0
2009-12-14 16:27:00,88.53,88.535,88.52,88.52,857799983.0
2009-12-14 16:28:00,88.52,88.545,88.52,88.54,737099992.0
2009-12-14 16:29:00,88.54,88.54,88.51,88.51,677699998.0
2009-12-14 16:30:00,88.51,88.525,88.51,88.52,472699998.0
2009-12-14 16:31:00,88.525,88.545,88.515,88.525,722900001.0
2009-12-14 16:32:00,88.525,88.53,88.52,88.525,390400001.0
2009-12-14 16:33:00,88.525,88.53,88.52,88.52,485500003.0
2009-12-14 16:34:00,88.52,88.535,88.51,88.53,763599997.0
2009-12-14 16:35:00,88.525,88.53,88.515,88.525,414899998.0
2009-12-14 16:36:00,88.525,88.545,88.52,88.545,916699996.0
2009-12-14 16:37:00,88.545,88.545,88.535,88.54,887699986.0
2009-12-14 16:38:00,88.54,88.54,88.51,88.515,216500000.0
2009-12-14 16:39:00,88.515,88.52,88.505,88.51,738999998.0
2009-12-14 16:40:00,88.51,88.515,88.48,88.48,765999999.0
2009-12-14 16:41:00,88.48,88.51,88.475,88.51,1022000001.0
2009-12-14 16:42:00,88.51,88.51,88.505,88.51,327900002.0
2009-12-14 16:43:00,88.505,88.515,88.505,88.51,579299999.0
2009-12-14 16:44:00,88.51,88.51,88.48,88.485,518399999.0
2009-12-14 16:45:00,88.485,88.51,88.485,88.505,670299998.0
2009-12-14 16:46:00,88.505,88.515,88.48,88.485,984199998.0
2009-12-14 16:47:00,88.485,88.51,88.485,88.495,504099996.0
2009-12-14 16:48:00,88.495,88.52,88.485,88.515,480199995.0
2009-12-14 16:49:00,88.52,88.525,88.51,88.515,740800003.0
2009-12-14 16:50:00,88.515,88.515,88.51,88.51,416600000.0
2009-12-14 16:51:00,88.51,88.52,88.505,88.515,548000002.0
2009-12-14 16:52:00,88.51,88.53,88.51,88.525,818700006.0
2009-12-14 16:53:00,88.525,88.525,88.51,88.515,464099994.0
2009-12-14 16:54:00,88.52,88.52,88.51,88.51,405799999.0
2009-12-14 16:55:00,88.51,88.51,88.49,88.49,617999999.0
2009-12-14 16:56:00,88.49,88.49,88.485,88.485,386799997.0
2009-12-14 16:57:00,88.485,88.5,88.485,88.5,215200002.0
2009-12-14 16:58:00,88.5,88.5,88.475,88.475,840899991.0
2009-12-14 16:59:00,88.475,88.5,88.47,88.495,625499995.0
2009-12-14 17:00:00,88.495,88.495,88.48,88.485,661799994.0
2009-12-14 17:01:00,88.495,88.5,88.485,88.485,501599999.0
2009-12-14 17:02:00,88.485,88.49,88.485,88.485,483999994.0
2009-12-14 17:03:00,88.485,88.5,88.48,88.485,603500005.0
2009-12-14 17:04:00,88.485,88.485,88.445,88.445,761000008.0
2009-12-14 17:05:00,88.445,88.455,88.445,88.45,246700001.0
2009-12-14 17:06:00,88.45,88.495,88.445,88.49,685500002.0
2009-12-14 17:07:00,88.49,88.495,88.48,88.485,547500001.0
2009-12-14 17:08:00,88.485,88.495,88.48,88.48,424099999.0
2009-12-14 17:09:00,88.48,88.485,88.48,88.48,241200000.0
2009-12-14 17:10:00,88.48,88.49,88.48,88.48,410100005.0
2009-12-14 17:11:00,88.48,88.495,88.48,88.49,324800000.0
2009-12-14 17:12:00,88.495,88.5,88.485,88.485,480200000.0
2009-12-14 17:13:00,88.485,88.49,88.48,88.49,335100000.0
2009-12-14 17:14:00,88.49,88.495,88.485,88.485,268300001.0
2009-12-14 17:15:00,88.485,88.485,88.45,88.475,680300009.0
2009-12-14 17:16:00,88.475,88.475,88.47,88.475,332700000.0
2009-12-14 17:17:00,88.475,88.48,88.475,88.48,166200000.0
2009-12-14 17:18:00,88.48,88.51,88.48,88.5,865400001.0
2009-12-14 17:19:00,88.5,88.505,88.495,88.495,659200007.0
2009-12-14 17:20:00,88.495,88.52,88.49,88.52,554199998.0
2009-12-14 17:21:00,88.52,88.53,88.515,88.525,432000000.0
2009-12-14 17:22:00,88.525,88.525,88.5,88.505,764499997.0
2009-12-14 17:23:00,88.505,88.515,88.505,88.515,454300005.0
2009-12-14 17:24:00,88.515,88.52,88.515,88.52,653400016.0
2009-12-14 17:25:00,88.52,88.52,88.51,88.515,394799998.0
2009-12-14 17:26:00,88.515,88.535,88.51,88.51,647700000.0
2009-12-14 17:27:00,88.51,88.515,88.505,88.51,694100004.0
2009-12-14 17:28:00,88.51,88.515,88.49,88.5,238500000.0
2009-12-14 17:29:00,88.5,88.525,88.5,88.52,433899995.0
2009-12-14 17:30:00,88.52,88.52,88.51,88.515,423400000.0
2009-12-14 17:31:00,88.51,88.515,88.495,88.51,529100001.0
2009-12-14 17:32:00,88.515,88.515,88.51,88.51,442799997.0
2009-12-14 17:33:00,88.515,88.515,88.495,88.51,449600000.0
2009-12-14 17:34:00,88.51,88.515,88.505,88.515,402700000.0
2009-12-14 17:35:00,88.515,88.515,88.5,88.505,482299999.0
2009-12-14 17:36:00,88.505,88.535,88.5,88.535,578899999.0
2009-12-14 17:37:00,88.53,88.545,88.53,88.54,389500000.0
2009-12-14 17:38:00,88.54,88.555,88.535,88.555,263500001.0
2009-12-14 17:39:00,88.555,88.555,88.53,88.53,378900000.0
2009-12-14 17:40:00,88.53,88.53,88.51,88.53,576799998.0
2009-12-14 17:41:00,88.53,88.53,88.515,88.525,515300000.0
2009-12-14 17:42:00,88.525,88.53,88.51,88.51,386300000.0
2009-12-14 17:43:00,88.51,88.52,88.505,88.505,465400000.0
2009-12-14 17:44:00,88.505,88.51,88.495,88.505,468600005.0
2009-12-14 17:45:00,88.505,88.505,88.49,88.5,364699996.0
2009-12-14 17:46:00,88.5,88.505,88.495,88.5,258300000.0
2009-12-14 17:47:00,88.5,88.52,88.5,88.52,313999999.0
2009-12-14 17:48:00,88.52,88.52,88.51,88.515,234100000.0
2009-12-14 17:49:00,88.515,88.525,88.505,88.51,366399999.0
2009-12-14 17:50:00,88.51,88.51,88.455,88.455,875499997.0
2009-12-14 17:51:00,88.455,88.47,88.455,88.47,886199994.0
2009-12-14 17:52:00,88.47,88.475,88.46,88.46,565200002.0
2009-12-14 17:53:00,88.46,88.465,88.44,88.445,676899999.0
2009-12-14 17:54:00,88.44,88.46,88.43,88.46,649499999.0
2009-12-14 17:55:00,88.46,88.465,88.45,88.465,811899998.0
2009-12-14 17:56:00,88.46,88.48,88.46,88.48,452100000.0
2009-12-14 17:57:00,88.48,88.48,88.455,88.47,922299999.0
2009-12-14 17:58:00,88.465,88.47,88.46,88.47,476300000.0
2009-12-14 17:59:00,88.47,88.505,88.43,88.505,719900000.0
2009-12-14 18:00:00,88.505,88.505,88.465,88.485,690800000.0
2009-12-14 18:01:00,88.485,88.5,88.48,88.495,654699999.0
2009-12-14 18:02:00,88.495,88.495,88.485,88.49,714699999.0
2009-12-14 18:03:00,88.49,88.5,88.485,88.5,411900000.0
2009-12-14 18:04:00,88.5,88.51,88.5,88.51,722900004.0
2009-12-14 18:05:00,88.51,88.52,88.51,88.52,316199999.0
2009-12-14 18:06:00,88.52,88.52,88.515,88.515,246899998.0
2009-12-14 18:07:00,88.515,88.52,88.5,88.51,652999998.0
2009-12-14 18:08:00,88.51,88.52,88.51,88.52,431700000.0
2009-12-14 18:09:00,88.52,88.52,88.51,88.51,356500000.0
2009-12-14 18:10:00,88.51,88.51,88.51,88.51,51100000.0
2009-12-14 18:11:00,88.51,88.52,88.51,88.52,395600001.0
2009-12-14 18:12:00,88.515,88.515,88.5,88.5,515300002.0
2009-12-14 18:13:00,88.5,88.5,88.48,88.495,436499999.0
2009-12-14 18:14:00,88.495,88.5,88.49,88.495,578399998.0
2009-12-14 18:15:00,88.495,88.51,88.495,88.51,629199998.0
2009-12-14 18:16:00,88.51,88.535,88.5,88.52,852799997.0
2009-12-14 18:17:00,88.52,88.525,88.52,88.52,604400000.0
2009-12-14 18:18:00,88.52,88.54,88.52,88.54,453100000.0
2009-12-14 18:19:00,88.545,88.55,88.54,88.54,407100000.0
2009-12-14 18:20:00,88.54,88.555,88.54,88.55,715700003.0
2009-12-14 18:21:00,88.555,88.555,88.535,88.545,721599999.0
2009-12-14 18:22:00,88.545,88.55,88.52,88.52,549200004.0
2009-12-14 18:23:00,88.52,88.535,88.515,88.535,975900003.0
2009-12-14 18:24:00,88.54,88.55,88.54,88.54,602800001.0
2009-12-14 18:25:00,88.54,88.54,88.52,88.52,925399999.0
2009-12-14 18:26:00,88.52,88.53,88.515,88.515,1009200000.0
2009-12-14 18:27:00,88.52,88.52,88.51,88.52,502100003.0
2009-12-14 18:28:00,88.52,88.53,88.52,88.525,356900000.0
2009-12-14 18:29:00,88.525,88.53,88.525,88.53,345900000.0
2009-12-14 18:30:00,88.53,88.53,88.515,88.515,803699998.0
2009-12-14 18:31:00,88.515,88.53,88.515,88.525,980400004.0
2009-12-14 18:32:00,88.525,88.525,88.505,88.505,305900003.0
2009-12-14 18:33:00,88.505,88.51,88.5,88.505,206600000.0
2009-12-14 18:34:00,88.505,88.56,88.5,88.53,1330899995.0
2009-12-14 18:35:00,88.53,88.57,88.525,88.57,656599994.0
2009-12-14 18:36:00,88.565,88.63,88.56,88.625,1713499994.0
2009-12-14 18:37:00,88.625,88.655,88.62,88.645,719299998.0
2009-12-14 18:38:00,88.64,88.725,88.64,88.7,1082900002.0
2009-12-14 18:39:00,88.7,88.74,88.695,88.74,1178600000.0
2009-12-14 18:40:00,88.735,88.745,88.735,88.735,879199996.0
2009-12-14 18:41:00,88.735,88.735,88.705,88.705,1117400000.0
2009-12-14 18:42:00,88.7,88.71,88.7,88.71,687700000.0
2009-12-14 18:43:00,88.715,88.715,88.695,88.7,841600000.0
2009-12-14 18:44:00,88.705,88.705,88.69,88.69,662100000.0
2009-12-14 18:45:00,88.695,88.7,88.66,88.67,877099995.0
2009-12-14 18:46:00,88.67,88.705,88.67,88.695,835199997.0
2009-12-14 18:47:00,88.695,88.7,88.69,88.7,222200000.0
2009-12-14 18:48:00,88.7,88.72,88.685,88.72,777999997.0
2009-12-14 18:49:00,88.72,88.75,88.715,88.74,830799999.0
2009-12-14 18:50:00,88.74,88.74,88.735,88.735,353099999.0
2009-12-14 18:51:00,88.735,88.74,88.73,88.735,999100004.0
2009-12-14 18:52:00,88.735,88.75,88.73,88.745,502200001.0
2009-12-14 18:53:00,88.745,88.745,88.74,88.74,634500000.0
2009-12-14 18:54:00,88.74,88.74,88.71,88.71,545800000.0
2009-12-14 18:55:00,88.71,88.72,88.705,88.71,930700000.0
2009-12-14 18:56:00,88.71,88.71,88.68,88.685,980899997.0
2009-12-14 18:57:00,88.685,88.685,88.675,88.68,504200001.0
2009-12-14 18:58:00,88.68,88.68,88.66,88.665,513899999.0
2009-12-14 18:59:00,88.665,88.67,88.655,88.655,441699999.0
2009-12-14 19:00:00,88.655,88.665,88.64,88.65,1034199997.0
2009-12-14 19:01:00,88.65,88.655,88.61,88.625,932799996.0
2009-12-14 19:02:00,88.625,88.63,88.6,88.61,574099998.0
2009-12-14 19:03:00,88.615,88.615,88.59,88.595,269500000.0
2009-12-14 19:04:00,88.595,88.6,88.565,88.565,900199995.0
2009-12-14 19:05:00,88.57,88.575,88.54,88.57,1156499996.0
2009-12-14 19:06:00,88.57,88.58,88.565,88.58,549199999.0
2009-12-14 19:07:00,88.58,88.59,88.58,88.585,469000000.0
2009-12-14 19:08:00,88.585,88.6,88.585,88.6,723299999.0
2009-12-14 19:09:00,88.6,88.605,88.59,88.6,726800000.0
2009-12-14 19:10:00,88.6,88.6,88.59,88.595,566300000.0
2009-12-14 19:11:00,88.595,88.595,88.56,88.57,603900001.0
2009-12-14 19:12:00,88.57,88.57,88.56,88.56,381300000.0
2009-12-14 19:13:00,88.555,88.56,88.555,88.555,385100000.0
2009-12-14 19:14:00,88.555,88.56,88.55,88.555,289599999.0
2009-12-14 19:15:00,88.555,88.57,88.555,88.57,793300003.0
2009-12-14 19:16:00,88.57,88.57,88.565,88.57,201100000.0
2009-12-14 19:17:00,88.57,88.57,88.57,88.57,120000000.0
2009-12-14 19:18:00,88.57,88.58,88.56,88.58,276800000.0
2009-12-14 19:19:00,88.58,88.61,88.58,88.605,544899999.0
2009-12-14 19:20:00,88.605,88.61,88.585,88.595,599799999.0
2009-12-14 19:21:00,88.59,88.6,88.57,88.585,613099999.0
2009-12-14 19:22:00,88.585,88.59,88.58,88.59,261600000.0
2009-12-14 19:23:00,88.59,88.6,88.59,88.6,341100000.0
2009-12-14 19:24:00,88.6,88.615,88.595,88.595,704900000.0
2009-12-14 19:25:00,88.595,88.605,88.595,88.605,604100000.0
2009-12-14 19:26:00,88.605,88.605,88.595,88.6,334299999.0
2009-12-14 19:27:00,88.59,88.59,88.55,88.555,857600001.0
2009-12-14 19:28:00,88.555,88.56,88.55,88.555,638199999.0
2009-12-14 19:29:00,88.56,88.59,88.56,88.575,349199998.0
2009-12-14 19:30:00,88.575,88.58,88.565,88.58,439700001.0
2009-12-14 19:31:00,88.585,88.59,88.58,88.585,197400000.0
2009-12-14 19:32:00,88.58,88.595,88.56,88.57,623800000.0
2009-12-14 19:33:00,88.57,88.585,88.565,88.575,264200000.0
2009-12-14 19:34:00,88.575,88.585,88.575,88.585,183000000.0
2009-12-14 19:35:00,88.585,88.585,88.575,88.575,186800000.0
2009-12-14 19:36:00,88.575,88.58,88.565,88.57,344800000.0
2009-12-14 19:37:00,88.57,88.59,88.57,88.59,326500000.0
2009-12-14 19:38:00,88.59,88.6,88.59,88.59,394899997.0
2009-12-14 19:39:00,88.59,88.595,88.58,88.58,464800001.0
2009-12-14 19:40:00,88.58,88.58,88.57,88.575,494300000.0
2009-12-14 19:41:00,88.575,88.575,88.575,88.575,68800000.0
2009-12-14 19:42:00,88.575,88.575,88.57,88.575,198200001.0
2009-12-14 19:43:00,88.575,88.575,88.525,88.525,587500000.0
2009-12-14 19:44:00,88.525,88.525,88.48,88.485,686600001.0
2009-12-14 19:45:00,88.485,88.49,88.47,88.48,373500000.0
2009-12-14 19:46:00,88.48,88.48,88.455,88.455,644900006.0
2009-12-14 19:47:00,88.45,88.49,88.45,88.49,611900002.0
2009-12-14 19:48:00,88.49,88.51,88.49,88.495,972099995.0
2009-12-14 19:49:00,88.495,88.51,88.495,88.505,259800000.0
2009-12-14 19:50:00,88.505,88.505,88.49,88.49,279300002.0
2009-12-14 19:51:00,88.49,88.49,88.49,88.49,84100000.0
2009-12-14 19:52:00,88.49,88.495,88.49,88.495,188800000.0
2009-12-14 19:53:00,88.5,88.5,88.49,88.495,232900001.0
2009-12-14 19:54:00,88.5,88.515,88.5,88.51,587399997.0
2009-12-14 19:55:00,88.51,88.51,88.51,88.51,64000000.0
2009-12-14 19:56:00,88.51,88.52,88.51,88.52,177700001.0
2009-12-14 19:57:00,88.525,88.53,88.52,88.525,222400000.0
2009-12-14 19:58:00,88.52,88.52,88.51,88.51,218299999.0
2009-12-14 19:59:00,88.51,88.555,88.51,88.55,800900005.0
2009-12-14 20:00:00,88.55,88.55,88.53,88.535,520700002.0
2009-12-14 20:01:00,88.535,88.54,88.535,88.54,544400003.0
2009-12-14 20:02:00,88.54,88.555,88.54,88.545,285000002.0
2009-12-14 20:03:00,88.54,88.55,88.54,88.545,450400005.0
2009-12-14 20:04:00,88.545,88.55,88.535,88.535,766200015.0
2009-12-14 20:05:00,88.535,88.555,88.535,88.555,336500001.0
2009-12-14 20:06:00,88.56,88.565,88.56,88.565,91800001.0
2009-12-14 20:07:00,88.56,88.58,88.555,88.57,430600000.0
2009-12-14 20:08:00,88.57,88.59,88.57,88.59,163900001.0
2009-12-14 20:09:00,88.59,88.61,88.59,88.61,566299998.0
2009-12-14 20:10:00,88.61,88.63,88.605,88.605,378600003.0
2009-12-14 20:11:00,88.605,88.615,88.605,88.61,266800000.0
2009-12-14 20:12:00,88.615,88.62,88.61,88.61,206700002.0
2009-12-14 20:13:00,88.61,88.62,88.61,88.62,74700001.0
2009-12-14 20:14:00,88.62,88.63,88.61,88.61,283300001.0
2009-12-14 20:15:00,88.615,88.62,88.61,88.61,225200002.0
2009-12-14 20:16:00,88.62,88.63,88.61,88.61,250599999.0
2009-12-14 20:17:00,88.61,88.625,88.61,88.62,276700000.0
2009-12-14 20:18:00,88.62,88.625,88.615,88.625,122600001.0
2009-12-14 20:19:00,88.62,88.65,88.62,88.65,529400002.0
2009-12-14 20:20:00,88.65,88.65,88.645,88.645,269300000.0
2009-12-14 20:21:00,88.64,88.65,88.64,88.645,206900001.0
2009-12-14 20:22:00,88.645,88.645,88.64,88.64,293000000.0
2009-12-14 20:23:00,88.64,88.645,88.64,88.645,163000000.0
2009-12-14 20:24:00,88.64,88.64,88.64,88.64,249600000.0
2009-12-14 20:25:00,88.64,88.64,88.63,88.64,479400001.0
2009-12-14 20:26:00,88.64,88.64,88.63,88.63,553700002.0
2009-12-14 20:27:00,88.63,88.64,88.63,88.64,468200000.0
2009-12-14 20:28:00,88.64,88.655,88.64,88.655,503200002.0
2009-12-14 20:29:00,88.65,88.655,88.645,88.65,453600000.0
2009-12-14 20:30:00,88.65,88.65,88.635,88.64,336900001.0
2009-12-14 20:31:00,88.64,88.66,88.63,88.63,257500001.0
2009-12-14 20:32:00,88.63,88.63,88.63,88.63,28000000.0
2009-12-14 20:33:00,88.63,88.63,88.63,88.63,32000000.0
2009-12-14 20:34:00,88.63,88.63,88.615,88.62,293700000.0
2009-12-14 20:35:00,88.62,88.625,88.62,88.62,168500000.0
2009-12-14 20:36:00,88.62,88.625,88.6,88.605,229500000.0
2009-12-14 20:37:00,88.605,88.605,88.605,88.605,46200000.0
2009-12-14 20:38:00,88.61,88.63,88.61,88.62,383400001.0
2009-12-14 20:39:00,88.62,88.62,88.62,88.62,88000000.0
2009-12-14 20:40:00,88.62,88.62,88.62,88.62,192899999.0
2009-12-14 20:41:00,88.62,88.63,88.62,88.625,441300004.0
2009-12-14 20:42:00,88.62,88.625,88.62,88.625,200500002.0
2009-12-14 20:43:00,88.62,88.63,88.62,88.63,301099999.0
2009-12-14 20:44:00,88.63,88.63,88.625,88.63,390800001.0
2009-12-14 20:45:00,88.63,88.63,88.62,88.62,191400000.0
2009-12-14 20:46:00,88.62,88.62,88.615,88.62,92300000.0
2009-12-14 20:47:00,88.62,88.635,88.62,88.625,244000000.0
2009-12-14 20:48:00,88.62,88.62,88.62,88.62,8000000.0
2009-12-14 20:49:00,88.62,88.62,88.59,88.59,175000000.0
2009-12-14 20:50:00,88.595,88.6,88.595,88.6,136000000.0
2009-12-14 20:51:00,88.6,88.6,88.6,88.6,109600000.0
2009-12-14 20:52:00,88.6,88.62,88.6,88.615,363200001.0
2009-12-14 20:53:00,88.62,88.625,88.62,88.625,70200000.0
2009-12-14 20:54:00,88.625,88.63,88.62,88.625,150900001.0
2009-12-14 20:55:00,88.62,88.625,88.62,88.62,221700003.0
2009-12-14 20:56:00,88.62,88.625,88.62,88.625,57200000.0
2009-12-14 20:57:00,88.63,88.63,88.63,88.63,128200001.0
2009-12-14 20:58:00,88.63,88.635,88.63,88.63,197000000.0
2009-12-14 20:59:00,88.63,88.64,88.63,88.64,244199997.0
2009-12-14 21:00:00,88.64,88.65,88.64,88.65,217700000.0
2009-12-14 21:01:00,88.65,88.65,88.645,88.645,158800000.0
2009-12-14 21:02:00,88.645,88.645,88.64,88.64,54800000.0
2009-12-14 21:03:00,88.64,88.65,88.64,88.65,239300000.0
2009-12-14 21:04:00,88.655,88.655,88.65,88.655,185500000.0
2009-12-14 21:05:00,88.66,88.67,88.66,88.66,247399999.0
2009-12-14 21:06:00,88.66,88.66,88.655,88.655,188200000.0
2009-12-14 21:07:00,88.655,88.665,88.655,88.66,311899999.0
2009-12-14 21:08:00,88.66,88.665,88.66,88.66,42800000.0
2009-12-14 21:09:00,88.66,88.665,88.655,88.66,493100001.0
2009-12-14 21:10:00,88.665,88.67,88.66,88.66,277200001.0
2009-12-14 21:11:00,88.66,88.67,88.655,88.655,450799997.0
2009-12-14 21:12:00,88.655,88.68,88.645,88.67,617900000.0
2009-12-14 21:13:00,88.67,88.68,88.67,88.67,294800002.0
2009-12-14 21:14:00,88.67,88.675,88.66,88.67,570199992.0
2009-12-14 21:15:00,88.67,88.675,88.665,88.67,268500000.0
2009-12-14 21:16:00,88.67,88.675,88.67,88.67,309800003.0
2009-12-14 21:17:00,88.67,88.67,88.665,88.67,120799999.0
2009-12-14 21:18:00,88.67,88.67,88.66,88.67,194199999.0
2009-12-14 21:19:00,88.67,88.67,88.67,88.67,21600000.0
2009-12-14 21:20:00,88.67,88.67,88.665,88.67,157000000.0
2009-12-14 21:21:00,88.67,88.67,88.665,88.665,205500001.0
2009-12-14 21:22:00,88.665,88.665,88.665,88.665,66800000.0
2009-12-14 21:23:00,88.665,88.665,88.66,88.66,66500000.0
2009-12-14 21:24:00,88.66,88.67,88.66,88.67,218999998.0
2009-12-14 21:25:00,88.665,88.665,88.655,88.66,72399998.0
2009-12-14 21:26:00,88.66,88.665,88.66,88.665,138000000.0
2009-12-14 21:27:00,88.68,88.68,88.66,88.66,646899999.0
2009-12-14 21:28:00,88.66,88.66,88.66,88.66,231200000.0
2009-12-14 21:29:00,88.665,88.665,88.66,88.66,38400000.0
2009-12-14 21:30:00,88.665,88.665,88.66,88.66,54500000.0
2009-12-14 21:31:00,88.66,88.665,88.66,88.665,181600000.0
2009-12-14 21:32:00,88.665,88.665,88.66,88.66,90700003.0
2009-12-14 21:33:00,88.66,88.665,88.66,88.66,182300001.0
2009-12-14 21:34:00,88.66,88.665,88.66,88.66,76500001.0
2009-12-14 21:35:00,88.66,88.665,88.655,88.655,162800002.0
2009-12-14 21:36:00,88.655,88.655,88.65,88.65,252000000.0
2009-12-14 21:37:00,88.65,88.655,88.65,88.65,247300003.0
2009-12-14 21:38:00,88.65,88.655,88.65,88.655,51800000.0
2009-12-14 21:39:00,88.655,88.655,88.635,88.635,192699999.0
2009-12-14 21:40:00,88.635,88.64,88.63,88.64,168299998.0
2009-12-14 21:41:00,88.64,88.64,88.63,88.63,62400000.0
2009-12-14 21:42:00,88.63,88.64,88.63,88.64,299100001.0
2009-12-14 21:43:00,88.64,88.64,88.64,88.64,17400000.0
2009-12-14 21:44:00,88.64,88.65,88.64,88.64,162100000.0
2009-12-14 21:45:00,88.645,88.66,88.64,88.66,251700000.0
2009-12-14 21:46:00,88.66,88.675,88.66,88.67,183000000.0
2009-12-14 21:47:00,88.67,88.67,88.66,88.665,198200002.0
2009-12-14 21:48:00,88.665,88.67,88.665,88.67,130000000.0
2009-12-14 21:49:00,88.67,88.675,88.67,88.675,142599999.0
2009-12-14 21:50:00,88.67,88.675,88.67,88.67,231100000.0
2009-12-14 21:51:00,88.67,88.67,88.66,88.665,275600004.0
2009-12-14 21:52:00,88.66,88.665,88.655,88.655,300900002.0
2009-12-14 21:53:00,88.655,88.66,88.655,88.655,173600000.0
2009-12-14 21:54:00,88.655,88.66,88.65,88.655,286900000.0
2009-12-14 21:55:00,88.655,88.655,88.625,88.625,248200000.0
2009-12-14 21:56:00,88.625,88.63,88.62,88.625,169800000.0
2009-12-14 21:57:00,88.62,88.625,88.59,88.595,281100000.0
2009-12-14 21:58:00,88.595,88.65,88.595,88.635,538600000.0
2009-12-14 21:59:00,88.635,88.64,88.625,88.625,431100000.0
2009-12-14 22:00:00,88.63,88.635,88.62,88.63,245100001.0
2009-12-14 22:01:00,88.63,88.635,88.63,88.63,378300000.0
2009-12-14 22:02:00,88.63,88.63,88.63,88.63,58200000.0
2009-12-14 22:03:00,88.63,88.65,88.625,88.65,233399999.0
2009-12-14 22:04:00,88.65,88.65,88.64,88.64,171800001.0
2009-12-14 22:05:00,88.65,88.65,88.645,88.65,82099998.0
2009-12-14 22:06:00,88.65,88.65,88.645,88.645,38600001.0
2009-12-14 22:07:00,88.64,88.645,88.64,88.64,178700000.0
2009-12-14 22:08:00,88.64,88.64,88.625,88.625,298399994.0
2009-12-14 22:09:00,88.625,88.625,88.615,88.62,302700000.0
2009-12-14 22:10:00,88.615,88.62,88.615,88.615,393900006.0
2009-12-14 22:11:00,88.615,88.62,88.605,88.61,498099996.0
2009-12-14 22:12:00,88.61,88.615,88.61,88.61,33600000.0
2009-12-14 22:13:00,88.605,88.615,88.605,88.61,537899999.0
2009-12-14 22:14:00,88.61,88.625,88.61,88.62,146500001.0
2009-12-14 22:15:00,88.62,88.62,88.62,88.62,23200000.0
2009-12-14 22:16:00,88.62,88.62,88.62,88.62,20800000.0
2009-12-14 22:17:00,88.62,88.63,88.62,88.63,47999999.0
2009-12-14 22:18:00,88.625,88.625,88.625,88.625,38100000.0
2009-12-14 22:19:00,88.625,88.625,88.625,88.625,54500000.0
2009-12-14 22:20:00,88.625,88.63,88.625,88.63,121400000.0
2009-12-14 22:21:00,88.625,88.625,88.62,88.62,10400000.0
2009-12-14 22:22:00,88.615,88.62,88.615,88.62,101800000.0
2009-12-14 22:23:00,88.62,88.62,88.61,88.615,74599999.0
2009-12-14 22:24:00,88.615,88.63,88.615,88.63,167800000.0
2009-12-14 22:25:00,88.63,88.65,88.63,88.645,68800000.0
2009-12-14 22:26:00,88.645,88.645,88.615,88.625,464500004.0
2009-12-14 22:27:00,88.625,88.66,88.625,88.655,623100000.0
2009-12-14 22:28:00,88.655,88.655,88.615,88.625,412400002.0
2009-12-14 22:29:00,88.62,88.625,88.62,88.62,199500000.0
2009-12-14 22:30:00,88.62,88.63,88.62,88.625,135900002.0
2009-12-14 22:31:00,88.625,88.635,88.625,88.63,437100006.0
2009-12-14 22:32:00,88.63,88.635,88.625,88.63,168300002.0
2009-12-14 22:33:00,88.635,88.64,88.635,88.635,108999999.0
2009-12-14 22:34:00,88.635,88.635,88.63,88.635,87300000.0
2009-12-14 22:35:00,88.635,88.635,88.63,88.635,218600000.0
2009-12-14 22:36:00,88.635,88.635,88.62,88.625,155000000.0
2009-12-14 22:37:00,88.63,88.63,88.62,88.62,40000000.0
2009-12-14 22:38:00,88.62,88.62,88.6,88.61,285300000.0
2009-12-14 22:39:00,88.61,88.615,88.605,88.605,326100000.0
2009-12-14 22:40:00,88.605,88.625,88.605,88.62,153300000.0
2009-12-14 22:41:00,88.62,88.62,88.6,88.605,238500000.0
2009-12-14 22:42:00,88.61,88.61,88.605,88.605,80800000.0
2009-12-14 22:43:00,88.605,88.605,88.6,88.6,54200000.0
2009-12-14 22:44:00,88.6,88.6,88.585,88.595,353600005.0
2009-12-14 22:45:00,88.595,88.61,88.595,88.605,416800001.0
2009-12-14 22:46:00,88.6,88.605,88.595,88.6,307600001.0
2009-12-14 22:47:00,88.6,88.605,88.6,88.605,72000000.0
2009-12-14 22:48:00,88.605,88.605,88.6,88.605,28000000.0
2009-12-14 22:49:00,88.6,88.605,88.585,88.59,378900000.0
2009-12-14 22:50:00,88.59,88.605,88.58,88.605,478400001.0
2009-12-14 22:51:00,88.61,88.61,88.595,88.6,89900000.0
2009-12-14 22:52:00,88.6,88.6,88.59,88.595,126300000.0
2009-12-14 22:53:00,88.595,88.595,88.595,88.595,14600000.0
2009-12-14 22:54:00,88.595,88.61,88.59,88.61,212800003.0
2009-12-14 22:55:00,88.61,88.61,88.605,88.605,49600000.0
2009-12-14 22:56:00,88.6,88.615,88.6,88.61,126600000.0
2009-12-14 22:57:00,88.61,88.625,88.61,88.615,370000000.0
2009-12-14 22:58:00,88.615,88.62,88.61,88.61,236600000.0
2009-12-14 22:59:00,88.615,88.615,88.575,88.575,255900000.0
2009-12-14 23:00:00,88.575,88.585,88.575,88.585,91800000.0
2009-12-14 23:01:00,88.585,88.585,88.585,88.585,20000000.0
2009-12-14 23:02:00,88.585,88.595,88.585,88.595,101700000.0
2009-12-14 23:03:00,88.595,88.595,88.595,88.595,46400000.0
2009-12-14 23:04:00,88.595,88.6,88.59,88.595,91800000.0
2009-12-14 23:05:00,88.595,88.6,88.58,88.6,47200000.0
2009-12-14 23:06:00,88.605,88.61,88.6,88.605,40400000.0
2009-12-14 23:07:00,88.605,88.615,88.605,88.605,103600000.0
2009-12-14 23:08:00,88.605,88.61,88.59,88.59,90200000.0
2009-12-14 23:09:00,88.59,88.6,88.59,88.6,31400000.0
2009-12-14 23:10:00,88.605,88.61,88.6,88.61,67300000.0
2009-12-14 23:11:00,88.61,88.61,88.61,88.61,11600000.0
2009-12-14 23:12:00,88.6,88.605,88.59,88.595,35000000.0
2009-12-14 23:13:00,88.595,88.595,88.595,88.595,4200000.0
2009-12-14 23:14:00,88.595,88.595,88.59,88.595,38000000.0
2009-12-14 23:15:00,88.6,88.605,88.595,88.595,298799999.0
2009-12-14 23:16:00,88.6,88.605,88.595,88.605,200300000.0
2009-12-14 23:17:00,88.6,88.61,88.595,88.595,42100001.0
2009-12-14 23:18:00,88.605,88.61,88.6,88.6,261300000.0
2009-12-14 23:19:00,88.605,88.605,88.595,88.6,184000003.0
2009-12-14 23:20:00,88.6,88.605,88.595,88.6,126100000.0
2009-12-14 23:21:00,88.6,88.605,88.595,88.595,119700000.0
2009-12-14 23:22:00,88.605,88.605,88.6,88.6,12900000.0
2009-12-14 23:23:00,88.6,88.615,88.58,88.59,457800001.0
2009-12-14 23:24:00,88.59,88.595,88.585,88.595,132600000.0
2009-12-14 23:25:00,88.595,88.605,88.59,88.59,181899996.0
2009-12-14 23:26:00,88.59,88.59,88.59,88.59,71800000.0
2009-12-14 23:27:00,88.59,88.59,88.59,88.59,63300000.0
2009-12-14 23:28:00,88.6,88.6,88.6,88.6,3000000.0
2009-12-14 23:29:00,88.6,88.605,88.59,88.59,335100001.0
2009-12-14 23:30:00,88.595,88.595,88.585,88.59,199600000.0
2009-12-14 23:31:00,88.595,88.6,88.585,88.6,35899999.0
2009-12-14 23:32:00,88.595,88.595,88.58,88.585,131200000.0
2009-12-14 23:33:00,88.58,88.585,88.58,88.58,75300000.0
2009-12-14 23:34:00,88.58,88.585,88.58,88.585,65100000.0
2009-12-14 23:35:00,88.58,88.585,88.58,88.58,50500000.0
2009-12-14 23:36:00,88.585,88.585,88.565,88.565,150200000.0
2009-12-14 23:37:00,88.56,88.56,88.555,88.56,230400000.0
2009-12-14 23:38:00,88.56,88.59,88.56,88.585,313000000.0
2009-12-14 23:39:00,88.59,88.59,88.575,88.575,142200001.0
2009-12-14 23:40:00,88.58,88.585,88.57,88.575,128700000.0
2009-12-14 23:41:00,88.575,88.585,88.575,88.585,55400000.0
2009-12-14 23:42:00,88.585,88.585,88.58,88.58,73400000.0
2009-12-14 23:43:00,88.58,88.58,88.57,88.57,8700000.0
2009-12-14 23:44:00,88.57,88.575,88.57,88.57,17000000.0
2009-12-14 23:45:00,88.57,88.57,88.555,88.565,126800000.0
2009-12-14 23:46:00,88.565,88.575,88.565,88.565,143200000.0
2009-12-14 23:47:00,88.565,88.565,88.565,88.565,62900000.0
2009-12-14 23:48:00,88.57,88.57,88.57,88.57,23000000.0
2009-12-14 23:49:00,88.57,88.57,88.565,88.57,70000000.0
2009-12-14 23:50:00,88.575,88.575,88.575,88.575,50000000.0
2009-12-14 23:51:00,88.575,88.59,88.57,88.585,74300000.0
2009-12-14 23:52:00,88.595,88.595,88.585,88.585,147400001.0
2009-12-14 23:53:00,88.59,88.59,88.585,88.585,42800000.0
2009-12-14 23:54:00,88.59,88.59,88.59,88.59,8000000.0
2009-12-14 23:55:00,88.59,88.59,88.58,88.585,99200000.0
2009-12-14 23:56:00,88.59,88.605,88.59,88.59,324000000.0
2009-12-14 23:57:00,88.59,88.59,88.58,88.59,329599999.0
2009-12-14 23:58:00,88.59,88.59,88.58,88.58,176200000.0
2009-12-14 23:59:00,88.585,88.65,88.585,88.605,157500000.0
2009-12-15 00:00:00,88.605,88.63,88.565,88.57,59200000.0
2009-12-15 00:01:00,88.58,88.595,88.58,88.595,4000000.0
2009-12-15 00:02:00,88.595,88.595,88.57,88.57,13000000.0
2009-12-15 00:03:00,88.58,88.59,88.58,88.58,8000000.0
2009-12-15 00:04:00,88.575,88.595,88.575,88.595,9800000.0
2009-12-15 00:05:00,88.61,88.625,88.61,88.615,9800000.0
2009-12-15 00:06:00,88.61,88.61,88.61,88.61,1000000.0
2009-12-15 00:07:00,88.615,88.625,88.58,88.625,16000000.0
2009-12-15 00:08:00,88.625,88.625,88.62,88.62,2600000.0
2009-12-15 00:09:00,88.62,88.62,88.62,88.62,1000000.0
2009-12-15 00:10:00,88.62,88.62,88.615,88.62,4600000.0
2009-12-15 00:11:00,88.625,88.625,88.62,88.62,2600000.0
2009-12-15 00:12:00,88.62,88.625,88.62,88.62,9600000.0
2009-12-15 00:13:00,88.62,88.625,88.62,88.625,3400000.0
2009-12-15 00:14:00,88.62,88.62,88.62,88.62,4800000.0
2009-12-15 00:15:00,88.625,88.635,88.62,88.63,36200000.0
2009-12-15 00:16:00,88.63,88.65,88.63,88.64,135000000.0
2009-12-15 00:17:00,88.65,88.65,88.635,88.64,83100000.0
2009-12-15 00:18:00,88.635,88.635,88.605,88.625,94300000.0
2009-12-15 00:19:00,88.64,88.65,88.64,88.645,9600000.0
2009-12-15 00:20:00,88.65,88.65,88.645,88.645,25800000.0
2009-12-15 00:21:00,88.645,88.65,88.64,88.64,74400001.0
2009-12-15 00:22:00,88.655,88.655,88.655,88.655,1000000.0
2009-12-15 00:23:00,88.65,88.65,88.65,88.65,12000000.0
2009-12-15 00:24:00,88.639,88.645,88.632,88.645,28300000.0
2009-12-15 00:25:00,88.655,88.655,88.645,88.65,28300000.0
2009-12-15 00:26:00,88.655,88.66,88.655,88.655,9000000.0
2009-12-15 00:27:00,88.66,88.68,88.655,88.675,45600000.0
2009-12-15 00:28:00,88.66,88.66,88.635,88.635,48700000.0
2009-12-15 00:29:00,88.635,88.65,88.635,88.65,42400000.0
2009-12-15 00:30:00,88.655,88.655,88.655,88.655,5800000.0
2009-12-15 00:31:00,88.655,88.655,88.655,88.655,23200000.0
2009-12-15 00:32:00,88.655,88.655,88.655,88.655,12000000.0
2009-12-15 00:33:00,88.66,88.66,88.65,88.65,85400000.0
2009-12-15 00:34:00,88.655,88.655,88.645,88.645,36800000.0
2009-12-15 00:35:00,88.65,88.65,88.65,88.65,2400000.0
2009-12-15 00:36:00,88.65,88.65,88.65,88.65,2900000.0
2009-12-15 00:37:00,88.65,88.65,88.645,88.645,10600000.0
2009-12-15 00:38:00,88.645,88.65,88.645,88.65,12300000.0
2009-12-15 00:39:00,88.645,88.67,88.645,88.67,109700000.0
2009-12-15 00:40:00,88.675,88.675,88.675,88.675,3000000.0
2009-12-15 00:41:00,88.665,88.67,88.665,88.665,20100000.0
2009-12-15 00:42:00,88.67,88.685,88.67,88.68,28500000.0
2009-12-15 00:43:00,88.68,88.685,88.665,88.675,66500000.0
2009-12-15 00:44:00,88.675,88.68,88.66,88.675,99300000.0
2009-12-15 00:45:00,88.675,88.68,88.67,88.675,21700000.0
2009-12-15 00:46:00,88.675,88.68,88.675,88.68,4900000.0
2009-12-15 00:47:00,88.675,88.685,88.675,88.685,39600000.0
2009-12-15 00:48:00,88.685,88.685,88.675,88.675,18700000.0
2009-12-15 00:49:00,88.68,88.68,88.675,88.675,25600000.0
2009-12-15 00:50:00,88.675,88.68,88.67,88.68,82100000.0
2009-12-15 00:51:00,88.685,88.685,88.68,88.68,18000000.0
2009-12-15 00:52:00,88.685,88.685,88.68,88.68,10000000.0
2009-12-15 00:53:00,88.685,88.685,88.68,88.685,19000000.0
2009-12-15 00:54:00,88.685,88.69,88.685,88.69,40000000.0
2009-12-15 00:55:00,88.69,88.695,88.69,88.695,23800000.0
2009-12-15 00:56:00,88.695,88.705,88.695,88.705,117500000.0
2009-12-15 00:57:00,88.7,88.72,88.66,88.675,86800000.0
2009-12-15 00:58:00,88.675,88.715,88.675,88.715,31500000.0
2009-12-15 00:59:00,88.705,88.705,88.69,88.7,64900000.0
2009-12-15 01:00:00,88.7,88.705,88.695,88.695,73200000.0
2009-12-15 01:01:00,88.695,88.7,88.67,88.67,113400000.0
2009-12-15 01:02:00,88.67,88.68,88.67,88.675,144200000.0
2009-12-15 01:03:00,88.675,88.675,88.675,88.675,9800000.0
2009-12-15 01:04:00,88.68,88.68,88.675,88.68,16300000.0
2009-12-15 01:05:00,88.675,88.68,88.675,88.675,62600000.0
2009-12-15 01:06:00,88.665,88.68,88.665,88.675,50400000.0
2009-12-15 01:07:00,88.675,88.675,88.67,88.67,78100000.0
2009-12-15 01:08:00,88.675,88.68,88.67,88.68,51500000.0
2009-12-15 01:09:00,88.68,88.685,88.675,88.68,183800000.0
2009-12-15 01:10:00,88.68,88.685,88.68,88.68,52500000.0
2009-12-15 01:11:00,88.68,88.685,88.68,88.68,111800000.0
2009-12-15 01:12:00,88.68,88.69,88.68,88.68,90700000.0
2009-12-15 01:13:00,88.68,88.68,88.675,88.675,9500000.0
2009-12-15 01:14:00,88.675,88.675,88.67,88.67,80000000.0
2009-12-15 01:15:00,88.67,88.67,88.67,88.67,126500000.0
2009-12-15 01:16:00,88.67,88.67,88.665,88.665,140100003.0
2009-12-15 01:17:00,88.66,88.665,88.66,88.66,113600000.0
2009-12-15 01:18:00,88.665,88.665,88.66,88.66,36900000.0
2009-12-15 01:19:00,88.66,88.66,88.655,88.655,97299999.0
2009-12-15 01:20:00,88.66,88.665,88.66,88.66,46300000.0
2009-12-15 01:21:00,88.66,88.665,88.66,88.665,46900000.0
2009-12-15 01:22:00,88.665,88.665,88.66,88.665,22800000.0
2009-12-15 01:23:00,88.66,88.66,88.64,88.64,98600000.0
2009-12-15 01:24:00,88.635,88.65,88.635,88.65,131000000.0
2009-12-15 01:25:00,88.645,88.655,88.63,88.655,113100000.0
2009-12-15 01:26:00,88.655,88.655,88.64,88.645,149000000.0
2009-12-15 01:27:00,88.65,88.65,88.645,88.65,87300000.0
2009-12-15 01:28:00,88.65,88.67,88.65,88.665,65400000.0
2009-12-15 01:29:00,88.665,88.665,88.66,88.66,39200000.0
2009-12-15 01:30:00,88.66,88.665,88.66,88.665,18600000.0
2009-12-15 01:31:00,88.66,88.665,88.66,88.665,5800000.0
2009-12-15 01:32:00,88.66,88.66,88.66,88.66,6400000.0
2009-12-15 01:33:00,88.665,88.67,88.665,88.67,58000000.0
2009-12-15 01:34:00,88.67,88.67,88.67,88.67,33000000.0
2009-12-15 01:35:00,88.67,88.69,88.67,88.685,163400000.0
2009-12-15 01:36:00,88.685,88.69,88.68,88.685,54600000.0
2009-12-15 01:37:00,88.685,88.695,88.685,88.695,57000000.0
2009-12-15 01:38:00,88.695,88.7,88.695,88.7,45800000.0
2009-12-15 01:39:00,88.7,88.705,88.69,88.705,103500000.0
2009-12-15 01:40:00,88.71,88.74,88.71,88.73,190300000.0
2009-12-15 01:41:00,88.735,88.74,88.71,88.73,127400000.0
2009-12-15 01:42:00,88.73,88.745,88.73,88.73,315099999.0
2009-12-15 01:43:00,88.725,88.73,88.725,88.73,50500000.0
2009-12-15 01:44:00,88.73,88.73,88.73,88.73,20500000.0
2009-12-15 01:45:00,88.73,88.73,88.725,88.725,40300000.0
2009-12-15 01:46:00,88.725,88.73,88.71,88.71,90000000.0
2009-12-15 01:47:00,88.71,88.71,88.69,88.69,104900000.0
2009-12-15 01:48:00,88.695,88.7,88.69,88.695,72300000.0
2009-12-15 01:49:00,88.695,88.695,88.69,88.69,107400000.0
2009-12-15 01:50:00,88.69,88.69,88.675,88.675,22800000.0
2009-12-15 01:51:00,88.675,88.69,88.675,88.69,188100000.0
2009-12-15 01:52:00,88.685,88.69,88.67,88.67,79200000.0
2009-12-15 01:53:00,88.67,88.69,88.665,88.69,213400000.0
2009-12-15 01:54:00,88.69,88.69,88.68,88.685,212800000.0
2009-12-15 01:55:00,88.685,88.695,88.68,88.685,194200000.0
2009-12-15 01:56:00,88.685,88.705,88.685,88.705,108000000.0
2009-12-15 01:57:00,88.705,88.705,88.695,88.7,254200000.0
2009-12-15 01:58:00,88.7,88.705,88.7,88.7,55400000.0
2009-12-15 01:59:00,88.7,88.7,88.68,88.68,170100000.0
2009-12-15 02:00:00,88.68,88.7,88.66,88.7,397800000.0
2009-12-15 02:01:00,88.695,88.71,88.695,88.71,200300000.0
2009-12-15 02:02:00,88.71,88.72,88.71,88.72,185600002.0
2009-12-15 02:03:00,88.72,88.725,88.72,88.725,52100000.0
2009-12-15 02:04:00,88.72,88.725,88.72,88.725,83300000.0
2009-12-15 02:05:00,88.725,88.725,88.715,88.715,282600000.0
2009-12-15 02:06:00,88.715,88.74,88.715,88.73,285400000.0
2009-12-15 02:07:00,88.73,88.735,88.73,88.73,89200000.0
2009-12-15 02:08:00,88.73,88.73,88.725,88.73,74100000.0
2009-12-15 02:09:00,88.73,88.735,88.73,88.735,76000000.0
2009-12-15 02:10:00,88.735,88.76,88.735,88.75,405600000.0
2009-12-15 02:11:00,88.755,88.77,88.75,88.76,105400000.0
2009-12-15 02:12:00,88.76,88.765,88.755,88.755,279200000.0
2009-12-15 02:13:00,88.755,88.76,88.755,88.755,115900000.0
2009-12-15 02:14:00,88.755,88.77,88.755,88.77,442200000.0
2009-12-15 02:15:00,88.765,88.77,88.76,88.76,179700000.0
2009-12-15 02:16:00,88.765,88.765,88.755,88.755,405700000.0
2009-12-15 02:17:00,88.76,88.76,88.75,88.76,291800001.0
2009-12-15 02:18:00,88.76,88.77,88.76,88.76,378700000.0
2009-12-15 02:19:00,88.76,88.765,88.755,88.765,215500000.0
2009-12-15 02:20:00,88.76,88.76,88.75,88.76,128400000.0
2009-12-15 02:21:00,88.755,88.765,88.755,88.76,282800000.0
2009-12-15 02:22:00,88.765,88.765,88.755,88.765,473600000.0
2009-12-15 02:23:00,88.765,88.77,88.76,88.765,134300001.0
2009-12-15 02:24:00,88.765,88.765,88.745,88.75,382500000.0
2009-12-15 02:25:00,88.75,88.76,88.745,88.75,205200000.0
2009-12-15 02:26:00,88.75,88.75,88.74,88.745,154500000.0
2009-12-15 02:27:00,88.745,88.745,88.72,88.72,267900000.0
2009-12-15 02:28:00,88.72,88.73,88.72,88.73,182400000.0
2009-12-15 02:29:00,88.73,88.73,88.705,88.705,124400000.0
2009-12-15 02:30:00,88.705,88.705,88.68,88.68,222600000.0
2009-12-15 02:31:00,88.68,88.68,88.64,88.665,723600002.0
2009-12-15 02:32:00,88.665,88.67,88.63,88.63,310500000.0
2009-12-15 02:33:00,88.625,88.625,88.61,88.62,398800000.0
2009-12-15 02:34:00,88.62,88.655,88.615,88.655,316300000.0
2009-12-15 02:35:00,88.655,88.66,88.65,88.65,183000000.0
2009-12-15 02:36:00,88.655,88.66,88.655,88.655,287500000.0
2009-12-15 02:37:00,88.655,88.655,88.645,88.65,132100000.0
2009-12-15 02:38:00,88.645,88.645,88.62,88.62,194199999.0
2009-12-15 02:39:00,88.62,88.625,88.605,88.615,584800001.0
2009-12-15 02:40:00,88.615,88.63,88.61,88.625,371700001.0
2009-12-15 02:41:00,88.625,88.655,88.625,88.65,274600000.0
2009-12-15 02:42:00,88.655,88.66,88.625,88.64,250799999.0
2009-12-15 02:43:00,88.64,88.64,88.62,88.625,132100000.0
2009-12-15 02:44:00,88.625,88.635,88.62,88.63,310500001.0
2009-12-15 02:45:00,88.635,88.67,88.63,88.67,401800002.0
2009-12-15 02:46:00,88.675,88.695,88.655,88.685,358100000.0
2009-12-15 02:47:00,88.685,88.69,88.675,88.685,211900000.0
2009-12-15 02:48:00,88.685,88.7,88.68,88.7,244100000.0
2009-12-15 02:49:00,88.7,88.7,88.69,88.69,125300000.0
2009-12-15 02:50:00,88.69,88.695,88.68,88.685,450099999.0
2009-12-15 02:51:00,88.685,88.725,88.685,88.725,536500001.0
2009-12-15 02:52:00,88.725,88.73,88.715,88.72,552400000.0
2009-12-15 02:53:00,88.72,88.73,88.72,88.73,357700000.0
2009-12-15 02:54:00,88.73,88.73,88.69,88.705,440600000.0
2009-12-15 02:55:00,88.72,88.72,88.66,88.69,666900001.0
2009-12-15 02:56:00,88.695,88.7,88.67,88.68,721699999.0
2009-12-15 02:57:00,88.68,88.69,88.68,88.685,195400000.0
2009-12-15 02:58:00,88.69,88.7,88.685,88.7,160300000.0
2009-12-15 02:59:00,88.7,88.7,88.695,88.695,100200000.0
2009-12-15 03:00:00,88.695,88.705,88.69,88.695,221300000.0
2009-12-15 03:01:00,88.695,88.695,88.645,88.67,417399999.0
2009-12-15 03:02:00,88.67,88.69,88.67,88.68,264000000.0
2009-12-15 03:03:00,88.675,88.695,88.665,88.68,323700000.0
2009-12-15 03:04:00,88.68,88.69,88.665,88.665,446100000.0
2009-12-15 03:05:00,88.665,88.68,88.655,88.67,223000000.0
2009-12-15 03:06:00,88.67,88.69,88.66,88.685,220400000.0
2009-12-15 03:07:00,88.685,88.69,88.665,88.665,273400000.0
2009-12-15 03:08:00,88.665,88.68,88.665,88.675,358100000.0
2009-12-15 03:09:00,88.675,88.68,88.67,88.68,325599999.0
2009-12-15 03:10:00,88.68,88.68,88.65,88.665,579899999.0
2009-12-15 03:11:00,88.665,88.675,88.65,88.65,278199999.0
2009-12-15 03:12:00,88.655,88.665,88.655,88.665,292200000.0
2009-12-15 03:13:00,88.665,88.68,88.665,88.675,537199999.0
2009-12-15 03:14:00,88.675,88.675,88.665,88.67,267300001.0
2009-12-15 03:15:00,88.67,88.67,88.665,88.67,213399999.0
2009-12-15 03:16:00,88.67,88.675,88.66,88.67,512300001.0
2009-12-15 03:17:00,88.67,88.67,88.66,88.665,134700000.0
2009-12-15 03:18:00,88.665,88.675,88.665,88.67,124799999.0
2009-12-15 03:19:00,88.67,88.67,88.655,88.66,151500000.0
2009-12-15 03:20:00,88.66,88.66,88.64,88.645,360100000.0
2009-12-15 03:21:00,88.645,88.645,88.62,88.62,371899999.0
2009-12-15 03:22:00,88.63,88.65,88.63,88.65,329200000.0
2009-12-15 03:23:00,88.645,88.665,88.645,88.665,283000000.0
2009-12-15 03:24:00,88.665,88.665,88.66,88.665,101200000.0
2009-12-15 03:25:00,88.665,88.665,88.65,88.66,481199998.0
2009-12-15 03:26:00,88.655,88.66,88.65,88.66,244500000.0
2009-12-15 03:27:00,88.66,88.66,88.655,88.655,108700000.0
2009-12-15 03:28:00,88.66,88.67,88.655,88.665,126500000.0
2009-12-15 03:29:00,88.665,88.67,88.665,88.67,156200000.0
2009-12-15 03:30:00,88.67,88.675,88.67,88.67,427999996.0
2009-12-15 03:31:00,88.67,88.67,88.665,88.665,114000000.0
2009-12-15 03:32:00,88.665,88.67,88.66,88.67,142100000.0
2009-12-15 03:33:00,88.665,88.67,88.665,88.67,246600000.0
2009-12-15 03:34:00,88.67,88.67,88.66,88.66,118800000.0
2009-12-15 03:35:00,88.66,88.67,88.66,88.665,238700000.0
2009-12-15 03:36:00,88.665,88.665,88.635,88.645,345400000.0
2009-12-15 03:37:00,88.655,88.655,88.655,88.655,79100000.0
2009-12-15 03:38:00,88.655,88.655,88.635,88.65,387200000.0
2009-12-15 03:39:00,88.65,88.65,88.62,88.635,267100000.0
2009-12-15 03:40:00,88.635,88.64,88.63,88.64,272199999.0
2009-12-15 03:41:00,88.64,88.64,88.635,88.64,124200001.0
2009-12-15 03:42:00,88.64,88.65,88.64,88.645,130900000.0
2009-12-15 03:43:00,88.645,88.645,88.635,88.64,83499999.0
2009-12-15 03:44:00,88.645,88.655,88.645,88.655,188500000.0
2009-12-15 03:45:00,88.66,88.67,88.65,88.665,92000000.0
2009-12-15 03:46:00,88.66,88.67,88.655,88.655,165300000.0
2009-12-15 03:47:00,88.655,88.655,88.65,88.655,107600000.0
2009-12-15 03:48:00,88.655,88.655,88.65,88.65,122900000.0
2009-12-15 03:49:00,88.65,88.69,88.65,88.69,573100001.0
2009-12-15 03:50:00,88.69,88.69,88.69,88.69,40800000.0
2009-12-15 03:51:00,88.69,88.69,88.68,88.685,239500000.0
2009-12-15 03:52:00,88.685,88.69,88.68,88.685,208500000.0
2009-12-15 03:53:00,88.685,88.695,88.68,88.69,223000001.0
2009-12-15 03:54:00,88.69,88.72,88.69,88.72,516200002.0
2009-12-15 03:55:00,88.72,88.73,88.72,88.73,217600000.0
2009-12-15 03:56:00,88.725,88.735,88.725,88.73,213700001.0
2009-12-15 03:57:00,88.725,88.73,88.725,88.73,23100000.0
2009-12-15 03:58:00,88.725,88.73,88.72,88.72,306000000.0
2009-12-15 03:59:00,88.72,88.72,88.705,88.715,341400000.0
2009-12-15 04:00:00,88.715,88.72,88.71,88.72,175899999.0
2009-12-15 04:01:00,88.72,88.72,88.7,88.7,197799999.0
2009-12-15 04:02:00,88.7,88.72,88.7,88.715,241700000.0
2009-12-15 04:03:00,88.715,88.715,88.705,88.705,167100000.0
2009-12-15 04:04:00,88.705,88.71,88.705,88.705,179600000.0
2009-12-15 04:05:00,88.7,88.71,88.7,88.71,159600000.0
2009-12-15 04:06:00,88.71,88.71,88.695,88.7,248600000.0
2009-12-15 04:07:00,88.7,88.705,88.69,88.695,123500000.0
2009-12-15 04:08:00,88.695,88.7,88.695,88.695,158200000.0
2009-12-15 04:09:00,88.695,88.7,88.695,88.7,67100000.0
2009-12-15 04:10:00,88.7,88.7,88.69,88.69,126800000.0
2009-12-15 04:11:00,88.69,88.695,88.685,88.695,130900000.0
2009-12-15 04:12:00,88.695,88.695,88.68,88.685,367799999.0
2009-12-15 04:13:00,88.685,88.71,88.685,88.7,172400000.0
2009-12-15 04:14:00,88.7,88.705,88.695,88.7,290900000.0
2009-12-15 04:15:00,88.7,88.705,88.69,88.705,267700000.0
2009-12-15 04:16:00,88.705,88.71,88.705,88.705,274600000.0
2009-12-15 04:17:00,88.715,88.715,88.705,88.71,328400000.0
2009-12-15 04:18:00,88.705,88.71,88.7,88.7,165500000.0
2009-12-15 04:19:00,88.7,88.705,88.69,88.695,99100000.0
2009-12-15 04:20:00,88.695,88.695,88.67,88.675,591300000.0
2009-12-15 04:21:00,88.67,88.675,88.665,88.67,585500000.0
2009-12-15 04:22:00,88.67,88.67,88.66,88.67,115000000.0
2009-12-15 04:23:00,88.675,88.695,88.675,88.675,274500000.0
2009-12-15 04:24:00,88.675,88.675,88.67,88.67,76400000.0
2009-12-15 04:25:00,88.665,88.67,88.66,88.66,355200000.0
2009-12-15 04:26:00,88.66,88.66,88.65,88.66,104800000.0
2009-12-15 04:27:00,88.66,88.67,88.66,88.665,99800000.0
2009-12-15 04:28:00,88.665,88.665,88.66,88.66,48400000.0
2009-12-15 04:29:00,88.66,88.665,88.66,88.66,42000000.0
2009-12-15 04:30:00,88.66,88.67,88.66,88.665,94300000.0
2009-12-15 04:31:00,88.665,88.67,88.66,88.665,88900000.0
2009-12-15 04:32:00,88.665,88.665,88.66,88.66,110399997.0
2009-12-15 04:33:00,88.66,88.66,88.66,88.66,16800000.0
2009-12-15 04:34:00,88.66,88.665,88.66,88.66,68800000.0
2009-12-15 04:35:00,88.66,88.67,88.66,88.665,199700000.0
2009-12-15 04:36:00,88.665,88.67,88.655,88.66,661700000.0
2009-12-15 04:37:00,88.66,88.67,88.66,88.665,175000001.0
2009-12-15 04:38:00,88.665,88.67,88.665,88.67,112800000.0
2009-12-15 04:39:00,88.67,88.67,88.655,88.66,160300001.0
2009-12-15 04:40:00,88.66,88.67,88.66,88.66,223200000.0
2009-12-15 04:41:00,88.66,88.66,88.66,88.66,54900000.0
2009-12-15 04:42:00,88.66,88.66,88.655,88.66,128500000.0
2009-12-15 04:43:00,88.66,88.67,88.66,88.665,734499997.0
2009-12-15 04:44:00,88.665,88.665,88.66,88.665,216500000.0
2009-12-15 04:45:00,88.665,88.68,88.66,88.68,823099999.0
2009-12-15 04:46:00,88.685,88.685,88.665,88.675,280600001.0
2009-12-15 04:47:00,88.675,88.675,88.67,88.67,57000000.0
2009-12-15 04:48:00,88.67,88.68,88.67,88.68,90900000.0
2009-12-15 04:49:00,88.68,88.68,88.67,88.67,31700000.0
2009-12-15 04:50:00,88.675,88.685,88.67,88.675,158900000.0
2009-12-15 04:51:00,88.68,88.68,88.68,88.68,36000000.0
2009-12-15 04:52:00,88.68,88.68,88.675,88.68,151700000.0
2009-12-15 04:53:00,88.68,88.68,88.675,88.68,212900000.0
2009-12-15 04:54:00,88.68,88.68,88.68,88.68,32400000.0
2009-12-15 04:55:00,88.685,88.7,88.685,88.7,487600000.0
2009-12-15 04:56:00,88.7,88.7,88.69,88.69,551300000.0
2009-12-15 04:57:00,88.69,88.7,88.68,88.69,459500001.0
2009-12-15 04:58:00,88.69,88.69,88.685,88.69,73700000.0
2009-12-15 04:59:00,88.69,88.695,88.69,88.69,74800000.0
2009-12-15 05:00:00,88.69,88.695,88.69,88.69,118000000.0
2009-12-15 05:01:00,88.69,88.695,88.685,88.695,188400000.0
2009-12-15 05:02:00,88.7,88.7,88.69,88.695,501400000.0
2009-12-15 05:03:00,88.695,88.705,88.695,88.7,144800000.0
2009-12-15 05:04:00,88.7,88.705,88.7,88.705,22000000.0
2009-12-15 05:05:00,88.7,88.7,88.695,88.695,119300000.0
2009-12-15 05:06:00,88.695,88.695,88.69,88.69,134400000.0
2009-12-15 05:07:00,88.695,88.695,88.695,88.695,162900000.0
2009-12-15 05:08:00,88.695,88.72,88.695,88.715,380800003.0
2009-12-15 05:09:00,88.715,88.73,88.715,88.72,378599999.0
2009-12-15 05:10:00,88.72,88.725,88.705,88.71,353800000.0
2009-12-15 05:11:00,88.71,88.73,88.71,88.73,164100000.0
2009-12-15 05:12:00,88.73,88.735,88.725,88.735,342100000.0
2009-12-15 05:13:00,88.74,88.77,88.73,88.74,737599999.0
2009-12-15 05:14:00,88.74,88.75,88.74,88.75,179200000.0
2009-12-15 05:15:00,88.75,88.775,88.75,88.775,633900000.0
2009-12-15 05:16:00,88.77,88.77,88.76,88.76,219600000.0
2009-12-15 05:17:00,88.765,88.77,88.76,88.76,242199999.0
2009-12-15 05:18:00,88.76,88.77,88.755,88.77,349200000.0
2009-12-15 05:19:00,88.765,88.77,88.76,88.765,151600000.0
2009-12-15 05:20:00,88.765,88.765,88.76,88.765,126900000.0
2009-12-15 05:21:00,88.765,88.765,88.76,88.765,62600000.0
2009-12-15 05:22:00,88.765,88.77,88.76,88.76,147700000.0
2009-12-15 05:23:00,88.765,88.765,88.76,88.76,192200000.0
2009-12-15 05:24:00,88.755,88.755,88.735,88.74,303000002.0
2009-12-15 05:25:00,88.74,88.74,88.71,88.71,703599997.0
2009-12-15 05:26:00,88.715,88.715,88.705,88.71,205900000.0
2009-12-15 05:27:00,88.71,88.71,88.71,88.71,88000001.0
2009-12-15 05:28:00,88.71,88.72,88.71,88.72,98900000.0
2009-12-15 05:29:00,88.72,88.72,88.715,88.715,124400000.0
2009-12-15 05:30:00,88.715,88.75,88.715,88.725,283800000.0
2009-12-15 05:31:00,88.725,88.73,88.715,88.715,164800000.0
2009-12-15 05:32:00,88.715,88.725,88.71,88.725,246399999.0
2009-12-15 05:33:00,88.715,88.72,88.71,88.72,234500002.0
2009-12-15 05:34:00,88.72,88.72,88.715,88.72,40000000.0
2009-12-15 05:35:00,88.72,88.72,88.715,88.715,70900000.0
2009-12-15 05:36:00,88.715,88.715,88.715,88.715,78300000.0
2009-12-15 05:37:00,88.715,88.72,88.715,88.715,93000000.0
2009-12-15 05:38:00,88.715,88.725,88.715,88.715,104700000.0
2009-12-15 05:39:00,88.715,88.72,88.715,88.72,130999999.0
2009-12-15 05:40:00,88.72,88.72,88.7,88.705,352300000.0
2009-12-15 05:41:00,88.7,88.705,88.685,88.7,412600000.0
2009-12-15 05:42:00,88.7,88.7,88.695,88.7,245900001.0
2009-12-15 05:43:00,88.695,88.71,88.695,88.71,346300000.0
2009-12-15 05:44:00,88.71,88.72,88.71,88.72,146700000.0
2009-12-15 05:45:00,88.72,88.73,88.72,88.73,179800000.0
2009-12-15 05:46:00,88.73,88.74,88.73,88.73,279499999.0
2009-12-15 05:47:00,88.73,88.735,88.73,88.73,111300000.0
2009-12-15 05:48:00,88.73,88.73,88.725,88.725,152200000.0
2009-12-15 05:49:00,88.725,88.74,88.725,88.74,205700000.0
2009-12-15 05:50:00,88.74,88.755,88.74,88.74,242199998.0
2009-12-15 05:51:00,88.74,88.75,88.74,88.75,206700000.0
2009-12-15 05:52:00,88.755,88.765,88.755,88.76,357700000.0
2009-12-15 05:53:00,88.76,88.77,88.76,88.76,281500000.0
2009-12-15 05:54:00,88.76,88.785,88.76,88.78,367400000.0
2009-12-15 05:55:00,88.775,88.775,88.77,88.77,210000000.0
2009-12-15 05:56:00,88.77,88.775,88.755,88.76,160500000.0
2009-12-15 05:57:00,88.76,88.765,88.755,88.755,148100000.0
2009-12-15 05:58:00,88.755,88.76,88.74,88.76,230100000.0
2009-12-15 05:59:00,88.76,88.76,88.76,88.76,26800000.0
2009-12-15 06:00:00,88.76,88.765,88.74,88.74,122800000.0
2009-12-15 06:01:00,88.745,88.745,88.735,88.735,105300000.0
2009-12-15 06:02:00,88.735,88.75,88.73,88.74,299300000.0
2009-12-15 06:03:00,88.74,88.74,88.725,88.74,295500000.0
2009-12-15 06:04:00,88.745,88.75,88.73,88.735,183100000.0
2009-12-15 06:05:00,88.735,88.765,88.735,88.74,314700000.0
2009-12-15 06:06:00,88.74,88.755,88.735,88.755,285700000.0
2009-12-15 06:07:00,88.755,88.765,88.75,88.755,217000000.0
2009-12-15 06:08:00,88.755,88.76,88.73,88.73,251399999.0
2009-12-15 06:09:00,88.73,88.745,88.73,88.74,299800000.0
2009-12-15 06:10:00,88.74,88.76,88.74,88.76,219700000.0
2009-12-15 06:11:00,88.76,88.76,88.75,88.75,125600000.0
2009-12-15 06:12:00,88.75,88.75,88.74,88.74,143200000.0
2009-12-15 06:13:00,88.74,88.74,88.72,88.73,304200000.0
2009-12-15 06:14:00,88.73,88.735,88.71,88.72,681999997.0
2009-12-15 06:15:00,88.72,88.73,88.715,88.72,718899994.0
2009-12-15 06:16:00,88.72,88.73,88.72,88.72,669399999.0
2009-12-15 06:17:00,88.725,88.725,88.71,88.71,89500000.0
2009-12-15 06:18:00,88.715,88.735,88.71,88.73,358700000.0
2009-12-15 06:19:00,88.73,88.735,88.72,88.72,143600000.0
2009-12-15 06:20:00,88.72,88.735,88.72,88.735,173900000.0
2009-12-15 06:21:00,88.735,88.74,88.735,88.735,124100000.0
2009-12-15 06:22:00,88.735,88.74,88.735,88.735,153300000.0
2009-12-15 06:23:00,88.735,88.75,88.735,88.75,171700001.0
2009-12-15 06:24:00,88.75,88.755,88.75,88.755,93300001.0
2009-12-15 06:25:00,88.755,88.755,88.755,88.755,7600000.0
2009-12-15 06:26:00,88.755,88.755,88.75,88.755,93300000.0
2009-12-15 06:27:00,88.755,88.755,88.755,88.755,37200000.0
2009-12-15 06:28:00,88.755,88.765,88.75,88.76,743199996.0
2009-12-15 06:29:00,88.76,88.77,88.755,88.765,378200000.0
2009-12-15 06:30:00,88.765,88.81,88.76,88.81,924700001.0
2009-12-15 06:31:00,88.81,88.855,88.8,88.855,648700000.0
2009-12-15 06:32:00,88.85,88.86,88.83,88.83,511000001.0
2009-12-15 06:33:00,88.83,88.835,88.805,88.83,319800000.0
2009-12-15 06:34:00,88.83,88.835,88.83,88.83,82800000.0
2009-12-15 06:35:00,88.83,88.835,88.82,88.835,226900000.0
2009-12-15 06:36:00,88.84,88.885,88.835,88.88,721100000.0
2009-12-15 06:37:00,88.88,88.88,88.875,88.88,249800000.0
2009-12-15 06:38:00,88.88,88.88,88.865,88.87,351000000.0
2009-12-15 06:39:00,88.87,88.87,88.85,88.86,453099995.0
2009-12-15 06:40:00,88.86,88.86,88.83,88.83,336099998.0
2009-12-15 06:41:00,88.835,88.855,88.835,88.855,382299998.0
2009-12-15 06:42:00,88.855,88.86,88.855,88.855,143300000.0
2009-12-15 06:43:00,88.855,88.86,88.85,88.85,135700003.0
2009-12-15 06:44:00,88.855,88.855,88.845,88.845,76200000.0
2009-12-15 06:45:00,88.845,88.89,88.84,88.87,428000000.0
2009-12-15 06:46:00,88.87,88.94,88.87,88.91,947699999.0
2009-12-15 06:47:00,88.91,88.91,88.9,88.905,295399999.0
2009-12-15 06:48:00,88.905,88.95,88.905,88.945,385000000.0
2009-12-15 06:49:00,88.945,88.975,88.94,88.955,874999996.0
2009-12-15 06:50:00,88.955,88.97,88.95,88.96,695999991.0
2009-12-15 06:51:00,88.96,88.965,88.92,88.925,688900000.0
2009-12-15 06:52:00,88.925,88.925,88.915,88.92,197000000.0
2009-12-15 06:53:00,88.915,88.915,88.9,88.9,476599998.0
2009-12-15 06:54:00,88.9,88.905,88.9,88.9,313700000.0
2009-12-15 06:55:00,88.9,88.91,88.9,88.905,164400000.0
2009-12-15 06:56:00,88.92,88.95,88.92,88.935,487000000.0
2009-12-15 06:57:00,88.935,88.935,88.915,88.915,356599998.0
2009-12-15 06:58:00,88.915,88.92,88.905,88.915,372899999.0
2009-12-15 06:59:00,88.91,88.915,88.91,88.91,260800000.0
2009-12-15 07:00:00,88.91,88.92,88.91,88.915,464499999.0
2009-12-15 07:01:00,88.915,88.93,88.915,88.925,500499995.0
2009-12-15 07:02:00,88.925,88.96,88.92,88.95,685200000.0
2009-12-15 07:03:00,88.95,88.98,88.95,88.955,636999999.0
2009-12-15 07:04:00,88.955,88.955,88.935,88.945,462299996.0
2009-12-15 07:05:00,88.945,88.945,88.94,88.94,295900000.0
2009-12-15 07:06:00,88.94,88.945,88.935,88.94,566600000.0
2009-12-15 07:07:00,88.94,88.94,88.92,88.93,601800001.0
2009-12-15 07:08:00,88.925,88.94,88.925,88.935,770800001.0
2009-12-15 07:09:00,88.935,88.96,88.935,88.96,514900000.0
2009-12-15 07:10:00,88.965,88.975,88.95,88.97,257899997.0
2009-12-15 07:11:00,88.97,88.99,88.965,88.97,636799993.0
2009-12-15 07:12:00,88.975,88.975,88.95,88.96,364900002.0
2009-12-15 07:13:00,88.955,88.975,88.93,88.97,343700000.0
2009-12-15 07:14:00,88.97,88.975,88.95,88.95,292099999.0
2009-12-15 07:15:00,88.95,88.965,88.95,88.96,314800000.0
2009-12-15 07:16:00,88.965,88.965,88.96,88.96,22300000.0
2009-12-15 07:17:00,88.96,88.985,88.96,88.98,414900000.0
2009-12-15 07:18:00,88.98,88.985,88.98,88.98,551400003.0
2009-12-15 07:19:00,88.985,88.99,88.97,88.985,286000000.0
2009-12-15 07:20:00,88.985,89.0,88.975,88.985,385800001.0
2009-12-15 07:21:00,88.99,88.995,88.98,88.98,343799998.0
2009-12-15 07:22:00,88.985,89.0,88.97,88.975,490099999.0
2009-12-15 07:23:00,88.975,88.98,88.97,88.97,265599999.0
2009-12-15 07:24:00,88.97,88.97,88.96,88.96,159400000.0
2009-12-15 07:25:00,88.96,88.96,88.935,88.935,275800000.0
2009-12-15 07:26:00,88.935,88.955,88.935,88.945,430099998.0
2009-12-15 07:27:00,88.945,88.945,88.945,88.945,194999998.0
2009-12-15 07:28:00,88.94,88.95,88.94,88.95,475500000.0
2009-12-15 07:29:00,88.95,88.95,88.93,88.93,201800000.0
2009-12-15 07:30:00,88.925,88.93,88.925,88.93,104000000.0
2009-12-15 07:31:00,88.93,88.93,88.925,88.925,334800000.0
2009-12-15 07:32:00,88.925,88.93,88.92,88.92,378999997.0
2009-12-15 07:33:00,88.92,88.925,88.9,88.905,512100000.0
2009-12-15 07:34:00,88.905,88.91,88.885,88.885,878099995.0
2009-12-15 07:35:00,88.885,88.885,88.87,88.88,550899999.0
2009-12-15 07:36:00,88.88,88.885,88.88,88.88,158100000.0
2009-12-15 07:37:00,88.88,88.91,88.865,88.87,499699991.0
2009-12-15 07:38:00,88.87,88.9,88.87,88.895,524699994.0
2009-12-15 07:39:00,88.895,88.895,88.86,88.865,260700000.0
2009-12-15 07:40:00,88.865,88.895,88.865,88.885,208099998.0
2009-12-15 07:41:00,88.885,88.885,88.88,88.885,252600001.0
2009-12-15 07:42:00,88.885,88.885,88.86,88.865,381899999.0
2009-12-15 07:43:00,88.865,88.875,88.86,88.87,255200000.0
2009-12-15 07:44:00,88.87,88.895,88.865,88.885,590900001.0
2009-12-15 07:45:00,88.88,88.89,88.87,88.88,257400002.0
2009-12-15 07:46:00,88.88,88.88,88.87,88.87,179600000.0
2009-12-15 07:47:00,88.87,88.87,88.86,88.86,65200000.0
2009-12-15 07:48:00,88.86,88.87,88.85,88.855,461200000.0
2009-12-15 07:49:00,88.86,88.88,88.86,88.86,520899994.0
2009-12-15 07:50:00,88.855,88.87,88.85,88.85,1074899995.0
2009-12-15 07:51:00,88.85,88.87,88.82,88.83,443800001.0
2009-12-15 07:52:00,88.835,88.835,88.825,88.83,597199997.0
2009-12-15 07:53:00,88.825,88.85,88.825,88.845,271400000.0
2009-12-15 07:54:00,88.845,88.845,88.83,88.835,209600000.0
2009-12-15 07:55:00,88.84,88.86,88.84,88.855,190399999.0
2009-12-15 07:56:00,88.845,88.85,88.835,88.845,298899999.0
2009-12-15 07:57:00,88.845,88.85,88.84,88.845,259799997.0
2009-12-15 07:58:00,88.845,88.85,88.83,88.845,206500000.0
2009-12-15 07:59:00,88.835,88.84,88.83,88.84,153500000.0
2009-12-15 08:00:00,88.84,88.85,88.83,88.845,217299999.0
2009-12-15 08:01:00,88.845,88.885,88.845,88.885,285600000.0
2009-12-15 08:02:00,88.885,88.89,88.88,88.88,318199998.0
2009-12-15 08:03:00,88.88,88.92,88.88,88.905,364800000.0
2009-12-15 08:04:00,88.905,88.92,88.905,88.91,275200000.0
2009-12-15 08:05:00,88.91,88.91,88.89,88.89,186200000.0
2009-12-15 08:06:00,88.89,88.905,88.89,88.895,125400000.0
2009-12-15 08:07:00,88.895,88.895,88.87,88.87,97800000.0
2009-12-15 08:08:00,88.87,88.885,88.87,88.885,306300000.0
2009-12-15 08:09:00,88.88,88.89,88.875,88.89,324500000.0
2009-12-15 08:10:00,88.895,88.905,88.89,88.905,355300000.0
2009-12-15 08:11:00,88.905,88.905,88.89,88.895,87200000.0
2009-12-15 08:12:00,88.89,88.89,88.88,88.89,193399999.0
2009-12-15 08:13:00,88.89,88.89,88.885,88.89,105900000.0
2009-12-15 08:14:00,88.89,88.89,88.89,88.89,171300000.0
2009-12-15 08:15:00,88.89,88.89,88.885,88.89,117300000.0
2009-12-15 08:16:00,88.89,88.89,88.885,88.885,88800000.0
2009-12-15 08:17:00,88.885,88.89,88.88,88.885,283000000.0
2009-12-15 08:18:00,88.885,88.885,88.885,88.885,1600000.0
2009-12-15 08:19:00,88.88,88.88,88.875,88.88,155900000.0
2009-12-15 08:20:00,88.875,88.88,88.875,88.88,144800000.0
2009-12-15 08:21:00,88.88,88.89,88.87,88.88,258899999.0
2009-12-15 08:22:00,88.88,88.88,88.855,88.86,361500000.0
2009-12-15 08:23:00,88.86,88.86,88.84,88.845,662699994.0
2009-12-15 08:24:00,88.845,88.89,88.845,88.875,639699996.0
2009-12-15 08:25:00,88.88,88.895,88.865,88.885,400699998.0
2009-12-15 08:26:00,88.885,88.9,88.885,88.895,742699996.0
2009-12-15 08:27:00,88.895,88.9,88.89,88.9,229100000.0
2009-12-15 08:28:00,88.9,88.9,88.89,88.89,208599998.0
2009-12-15 08:29:00,88.895,88.91,88.895,88.9,213499995.0
2009-12-15 08:30:00,88.905,88.905,88.89,88.9,450500000.0
2009-12-15 08:31:00,88.905,88.91,88.9,88.905,159500000.0
2009-12-15 08:32:00,88.905,88.905,88.9,88.9,89600000.0
2009-12-15 08:33:00,88.9,88.91,88.9,88.91,119700000.0
2009-12-15 08:34:00,88.91,88.91,88.9,88.9,240200000.0
2009-12-15 08:35:00,88.895,88.9,88.895,88.9,69000000.0
2009-12-15 08:36:00,88.9,88.9,88.875,88.88,169400000.0
2009-12-15 08:37:00,88.88,88.885,88.875,88.875,125800000.0
2009-12-15 08:38:00,88.875,88.875,88.875,88.875,8800000.0
2009-12-15 08:39:00,88.88,88.885,88.875,88.885,106800000.0
2009-12-15 08:40:00,88.885,88.89,88.88,88.89,137700000.0
2009-12-15 08:41:00,88.89,88.89,88.885,88.885,39200000.0
2009-12-15 08:42:00,88.885,88.885,88.88,88.88,15400000.0
2009-12-15 08:43:00,88.885,88.885,88.885,88.885,17800000.0
2009-12-15 08:44:00,88.885,88.89,88.88,88.89,109200000.0
2009-12-15 08:45:00,88.89,88.89,88.89,88.89,5000000.0
2009-12-15 08:46:00,88.885,88.885,88.88,88.88,89500000.0
2009-12-15 08:47:00,88.88,88.92,88.88,88.915,284900001.0
2009-12-15 08:48:00,88.915,88.915,88.895,88.895,225800000.0
2009-12-15 08:49:00,88.895,88.91,88.89,88.91,138999999.0
2009-12-15 08:50:00,88.915,88.92,88.91,88.92,70900000.0
2009-12-15 08:51:00,88.915,88.915,88.915,88.915,40000000.0
2009-12-15 08:52:00,88.915,88.915,88.915,88.915,100900000.0
2009-12-15 08:53:00,88.915,88.915,88.915,88.915,10400000.0
2009-12-15 08:54:00,88.915,88.915,88.915,88.915,19200000.0
2009-12-15 08:55:00,88.915,88.915,88.91,88.91,143700000.0
2009-12-15 08:56:00,88.91,88.915,88.905,88.915,116600001.0
2009-12-15 08:57:00,88.91,88.915,88.91,88.91,110200000.0
2009-12-15 08:58:00,88.915,88.92,88.905,88.91,307700000.0
2009-12-15 08:59:00,88.915,88.935,88.915,88.93,463899998.0
2009-12-15 09:00:00,88.94,88.95,88.94,88.945,484600000.0
2009-12-15 09:01:00,88.945,88.96,88.94,88.96,469799999.0
2009-12-15 09:02:00,88.96,88.97,88.95,88.965,512199994.0
2009-12-15 09:03:00,88.97,88.98,88.965,88.98,295000001.0
2009-12-15 09:04:00,88.97,88.97,88.96,88.965,160600001.0
2009-12-15 09:05:00,88.965,88.97,88.95,88.96,543599999.0
2009-12-15 09:06:00,88.96,88.975,88.96,88.965,763399999.0
2009-12-15 09:07:00,88.965,88.99,88.965,88.985,564400001.0
2009-12-15 09:08:00,88.98,88.985,88.97,88.975,341099999.0
2009-12-15 09:09:00,88.975,88.975,88.955,88.96,420900000.0
2009-12-15 09:10:00,88.96,88.97,88.96,88.965,414799997.0
2009-12-15 09:11:00,88.965,88.97,88.965,88.965,411700002.0
2009-12-15 09:12:00,88.97,89.01,88.97,89.01,318000000.0
2009-12-15 09:13:00,89.01,89.035,88.995,89.0,1132200001.0
2009-12-15 09:14:00,89.0,89.005,88.975,88.98,417100000.0
2009-12-15 09:15:00,88.98,88.99,88.96,88.99,365400000.0
2009-12-15 09:16:00,88.99,88.99,88.98,88.99,154100000.0
2009-12-15 09:17:00,88.99,88.99,88.985,88.99,84000000.0
2009-12-15 09:18:00,88.995,89.0,88.965,88.985,827099998.0
2009-12-15 09:19:00,88.985,89.0,88.985,88.99,551299996.0
2009-12-15 09:20:00,88.99,89.0,88.98,88.99,519700000.0
2009-12-15 09:21:00,88.99,88.99,88.96,88.98,731600001.0
2009-12-15 09:22:00,88.98,89.02,88.97,89.02,663500001.0
2009-12-15 09:23:00,89.02,89.02,88.995,89.005,534400001.0
2009-12-15 09:24:00,89.005,89.005,88.98,88.985,313200001.0
2009-12-15 09:25:00,88.985,88.99,88.97,88.97,374400000.0
2009-12-15 09:26:00,88.975,88.98,88.97,88.975,160800000.0
2009-12-15 09:27:00,88.975,88.98,88.97,88.97,361400000.0
2009-12-15 09:28:00,88.965,88.965,88.945,88.945,743300001.0
2009-12-15 09:29:00,88.945,88.99,88.94,88.99,691799997.0
2009-12-15 09:30:00,88.985,88.985,88.945,88.96,454100000.0
2009-12-15 09:31:00,88.96,88.97,88.96,88.97,155600000.0
2009-12-15 09:32:00,88.96,88.97,88.96,88.97,453700003.0
2009-12-15 09:33:00,88.965,88.98,88.965,88.98,274000000.0
2009-12-15 09:34:00,88.98,89.01,88.98,89.0,331300000.0
2009-12-15 09:35:00,89.02,89.03,89.02,89.03,334700000.0
2009-12-15 09:36:00,89.03,89.03,89.01,89.015,526800002.0
2009-12-15 09:37:00,89.015,89.025,89.01,89.02,400899999.0
2009-12-15 09:38:00,89.02,89.025,89.01,89.025,550200000.0
2009-12-15 09:39:00,89.025,89.03,89.01,89.025,458200001.0
2009-12-15 09:40:00,89.025,89.03,89.01,89.01,201500000.0
2009-12-15 09:41:00,89.015,89.015,88.98,88.99,618100000.0
2009-12-15 09:42:00,88.99,89.0,88.975,88.99,597900000.0
2009-12-15 09:43:00,88.99,89.015,88.99,89.0,626800000.0
2009-12-15 09:44:00,89.0,89.01,89.0,89.0,377200000.0
2009-12-15 09:45:00,89.0,89.01,88.995,89.0,408000000.0
2009-12-15 09:46:00,89.01,89.03,89.005,89.02,531599999.0
2009-12-15 09:47:00,89.02,89.025,89.015,89.025,428499998.0
2009-12-15 09:48:00,89.025,89.06,89.02,89.055,575000000.0
2009-12-15 09:49:00,89.055,89.105,89.055,89.08,1193500001.0
2009-12-15 09:50:00,89.08,89.11,89.07,89.105,488999999.0
2009-12-15 09:51:00,89.105,89.13,89.105,89.125,626500001.0
2009-12-15 09:52:00,89.125,89.125,89.1,89.11,519600000.0
2009-12-15 09:53:00,89.105,89.11,89.07,89.07,796700000.0
2009-12-15 09:54:00,89.07,89.09,89.05,89.085,673299999.0
2009-12-15 09:55:00,89.085,89.085,89.055,89.06,504400001.0
2009-12-15 09:56:00,89.055,89.07,89.035,89.04,527599997.0
2009-12-15 09:57:00,89.04,89.06,89.03,89.055,529400000.0
2009-12-15 09:58:00,89.055,89.105,89.05,89.09,721499999.0
2009-12-15 09:59:00,89.09,89.11,89.09,89.11,507400000.0
2009-12-15 10:00:00,89.105,89.13,89.105,89.125,686479998.0
2009-12-15 10:01:00,89.125,89.13,89.1,89.12,979799997.0
2009-12-15 10:02:00,89.12,89.13,89.11,89.11,994499996.0
2009-12-15 10:03:00,89.115,89.13,89.115,89.12,342999999.0
2009-12-15 10:04:00,89.125,89.13,89.12,89.125,569099999.0
2009-12-15 10:05:00,89.125,89.13,89.12,89.12,772199995.0
2009-12-15 10:06:00,89.12,89.12,89.11,89.11,662900002.0
2009-12-15 10:07:00,89.11,89.11,89.1,89.105,504800000.0
2009-12-15 10:08:00,89.105,89.11,89.095,89.1,437800000.0
2009-12-15 10:09:00,89.1,89.13,89.08,89.09,912199999.0
2009-12-15 10:10:00,89.09,89.11,89.08,89.11,563299997.0
2009-12-15 10:11:00,89.11,89.11,89.1,89.1,237700001.0
2009-12-15 10:12:00,89.1,89.11,89.09,89.09,580899999.0
2009-12-15 10:13:00,89.09,89.1,89.09,89.1,284300000.0
2009-12-15 10:14:00,89.1,89.105,89.095,89.095,277100001.0
2009-12-15 10:15:00,89.095,89.1,89.03,89.07,910400003.0
2009-12-15 10:16:00,89.08,89.08,89.055,89.055,1060999999.0
2009-12-15 10:17:00,89.055,89.06,89.04,89.04,746199999.0
2009-12-15 10:18:00,89.045,89.05,89.02,89.025,714400001.0
2009-12-15 10:19:00,89.025,89.04,89.02,89.025,483199999.0
2009-12-15 10:20:00,89.025,89.05,89.01,89.01,819500001.0
2009-12-15 10:21:00,89.01,89.03,89.0,89.02,489300000.0
2009-12-15 10:22:00,89.02,89.055,89.02,89.04,690299998.0
2009-12-15 10:23:00,89.05,89.06,89.05,89.055,503500000.0
2009-12-15 10:24:00,89.055,89.055,88.99,89.015,516599999.0
2009-12-15 10:25:00,89.015,89.02,88.98,88.995,886300003.0
2009-12-15 10:26:00,88.995,89.02,88.995,89.015,527500000.0
2009-12-15 10:27:00,89.015,89.025,89.01,89.02,442500001.0
2009-12-15 10:28:00,89.025,89.04,89.0,89.005,844300000.0
2009-12-15 10:29:00,89.01,89.02,89.005,89.01,601500001.0
2009-12-15 10:30:00,89.01,89.03,89.005,89.005,633500000.0
2009-12-15 10:31:00,89.0,89.015,88.99,88.995,895200000.0
2009-12-15 10:32:00,88.995,89.005,88.965,88.975,564999998.0
2009-12-15 10:33:00,88.97,89.0,88.97,88.995,487199999.0
2009-12-15 10:34:00,88.995,89.025,88.99,89.02,342300000.0
2009-12-15 10:35:00,89.02,89.035,89.015,89.025,745800000.0
2009-12-15 10:36:00,89.025,89.045,89.02,89.04,819700001.0
2009-12-15 10:37:00,89.045,89.07,89.04,89.07,514400000.0
2009-12-15 10:38:00,89.07,89.07,89.055,89.055,476399999.0
2009-12-15 10:39:00,89.055,89.07,89.025,89.03,780100000.0
2009-12-15 10:40:00,89.03,89.03,89.015,89.02,608999998.0
2009-12-15 10:41:00,89.02,89.08,89.02,89.075,860200000.0
2009-12-15 10:42:00,89.075,89.075,89.025,89.03,622600000.0
2009-12-15 10:43:00,89.03,89.05,89.03,89.05,585899997.0
2009-12-15 10:44:00,89.05,89.08,89.05,89.07,425499999.0
2009-12-15 10:45:00,89.07,89.07,89.03,89.04,606200000.0
2009-12-15 10:46:00,89.04,89.07,89.03,89.07,626500000.0
2009-12-15 10:47:00,89.07,89.07,89.03,89.04,556899999.0
2009-12-15 10:48:00,89.045,89.05,89.025,89.03,611700000.0
2009-12-15 10:49:00,89.03,89.065,89.02,89.055,704700002.0
2009-12-15 10:50:00,89.06,89.065,89.045,89.06,662800000.0
2009-12-15 10:51:00,89.06,89.07,89.06,89.06,332800000.0
2009-12-15 10:52:00,89.06,89.06,89.03,89.04,609700000.0
2009-12-15 10:53:00,89.04,89.04,89.03,89.04,496200000.0
2009-12-15 10:54:00,89.04,89.065,89.04,89.06,555100000.0
2009-12-15 10:55:00,89.06,89.08,89.06,89.07,614099999.0
2009-12-15 10:56:00,89.07,89.08,89.065,89.065,274099999.0
2009-12-15 10:57:00,89.065,89.065,89.03,89.04,487000000.0
2009-12-15 10:58:00,89.04,89.075,89.035,89.075,634700003.0
2009-12-15 10:59:00,89.075,89.09,89.07,89.09,186000000.0
2009-12-15 11:00:00,89.09,89.09,89.07,89.07,336000000.0
2009-12-15 11:01:00,89.07,89.07,89.045,89.055,582699999.0
2009-12-15 11:02:00,89.055,89.095,89.05,89.09,666500000.0
2009-12-15 11:03:00,89.09,89.11,89.09,89.105,534000000.0
2009-12-15 11:04:00,89.105,89.11,89.1,89.11,420800000.0
2009-12-15 11:05:00,89.11,89.11,89.1,89.105,901600001.0
2009-12-15 11:06:00,89.11,89.12,89.105,89.11,746899999.0
2009-12-15 11:07:00,89.11,89.12,89.11,89.115,867599999.0
2009-12-15 11:08:00,89.115,89.135,89.115,89.13,537600000.0
2009-12-15 11:09:00,89.13,89.14,89.12,89.13,768699999.0
2009-12-15 11:10:00,89.13,89.18,89.13,89.175,500100000.0
2009-12-15 11:11:00,89.17,89.17,89.155,89.165,598000000.0
2009-12-15 11:12:00,89.165,89.175,89.16,89.17,641999998.0
2009-12-15 11:13:00,89.17,89.195,89.17,89.17,1111699999.0
2009-12-15 11:14:00,89.17,89.18,89.16,89.18,691100002.0
2009-12-15 11:15:00,89.18,89.185,89.16,89.18,822700000.0
2009-12-15 11:16:00,89.18,89.19,89.18,89.18,866000001.0
2009-12-15 11:17:00,89.175,89.2,89.175,89.185,561199998.0
2009-12-15 11:18:00,89.185,89.185,89.165,89.165,432800000.0
2009-12-15 11:19:00,89.165,89.19,89.165,89.185,322200002.0
2009-12-15 11:20:00,89.185,89.2,89.185,89.195,450800000.0
2009-12-15 11:21:00,89.195,89.2,89.19,89.2,444900000.0
2009-12-15 11:22:00,89.195,89.2,89.175,89.18,550200000.0
2009-12-15 11:23:00,89.18,89.23,89.155,89.22,950100000.0
2009-12-15 11:24:00,89.22,89.235,89.22,89.225,398000000.0
2009-12-15 11:25:00,89.22,89.245,89.22,89.245,594800000.0
2009-12-15 11:26:00,89.245,89.275,89.24,89.25,1114500001.0
2009-12-15 11:27:00,89.245,89.27,89.24,89.26,862800001.0
2009-12-15 11:28:00,89.26,89.275,89.245,89.27,1178600004.0
2009-12-15 11:29:00,89.275,89.28,89.265,89.27,1727600012.0
2009-12-15 11:30:00,89.27,89.28,89.265,89.27,923100004.0
2009-12-15 11:31:00,89.27,89.29,89.27,89.29,495099998.0
2009-12-15 11:32:00,89.29,89.29,89.255,89.26,1071800000.0
2009-12-15 11:33:00,89.26,89.27,89.25,89.26,556000001.0
2009-12-15 11:34:00,89.26,89.26,89.25,89.25,325800000.0
2009-12-15 11:35:00,89.25,89.27,89.25,89.255,366699997.0
2009-12-15 11:36:00,89.255,89.255,89.24,89.25,276100001.0
2009-12-15 11:37:00,89.25,89.25,89.24,89.245,171000000.0
2009-12-15 11:38:00,89.245,89.255,89.245,89.25,351200001.0
2009-12-15 11:39:00,89.25,89.255,89.245,89.255,512200000.0
2009-12-15 11:40:00,89.255,89.255,89.21,89.215,424000001.0
2009-12-15 11:41:00,89.215,89.22,89.21,89.21,362400000.0
2009-12-15 11:42:00,89.21,89.215,89.205,89.21,273199999.0
2009-12-15 11:43:00,89.21,89.21,89.2,89.205,295900000.0
2009-12-15 11:44:00,89.205,89.225,89.205,89.22,432700000.0
2009-12-15 11:45:00,89.23,89.25,89.185,89.21,712900000.0
2009-12-15 11:46:00,89.21,89.23,89.21,89.225,315800001.0
2009-12-15 11:47:00,89.225,89.235,89.21,89.21,457300000.0
2009-12-15 11:48:00,89.215,89.235,89.21,89.235,418700000.0
2009-12-15 11:49:00,89.235,89.235,89.21,89.22,533000000.0
2009-12-15 11:50:00,89.22,89.225,89.21,89.215,478899999.0
2009-12-15 11:51:00,89.215,89.225,89.21,89.22,233500000.0
2009-12-15 11:52:00,89.22,89.22,89.215,89.215,204000000.0
2009-12-15 11:53:00,89.215,89.22,89.21,89.215,298600001.0
2009-12-15 11:54:00,89.215,89.22,89.21,89.215,254400000.0
2009-12-15 11:55:00,89.215,89.22,89.185,89.19,522700001.0
2009-12-15 11:56:00,89.19,89.19,89.18,89.19,448599996.0
2009-12-15 11:57:00,89.19,89.195,89.15,89.165,543700000.0
2009-12-15 11:58:00,89.165,89.165,89.15,89.16,338400000.0
2009-12-15 11:59:00,89.16,89.21,89.16,89.205,303600000.0
2009-12-15 12:00:00,89.215,89.24,89.21,89.24,364200000.0
2009-12-15 12:01:00,89.235,89.26,89.235,89.255,561899993.0
2009-12-15 12:02:00,89.255,89.255,89.22,89.225,545000000.0
2009-12-15 12:03:00,89.225,89.24,89.22,89.23,580000000.0
2009-12-15 12:04:00,89.23,89.235,89.22,89.22,247999999.0
2009-12-15 12:05:00,89.22,89.23,89.22,89.23,392800000.0
2009-12-15 12:06:00,89.23,89.23,89.23,89.23,263000000.0
2009-12-15 12:07:00,89.235,89.255,89.23,89.24,722599999.0
2009-12-15 12:08:00,89.24,89.25,89.24,89.245,263800000.0
2009-12-15 12:09:00,89.245,89.25,89.235,89.24,497699996.0
2009-12-15 12:10:00,89.25,89.26,89.245,89.26,591999998.0
2009-12-15 12:11:00,89.265,89.265,89.235,89.235,376599999.0
2009-12-15 12:12:00,89.235,89.24,89.22,89.23,669399999.0
2009-12-15 12:13:00,89.23,89.255,89.225,89.255,813200000.0
2009-12-15 12:14:00,89.255,89.26,89.245,89.25,584700000.0
2009-12-15 12:15:00,89.25,89.27,89.25,89.265,401300001.0
2009-12-15 12:16:00,89.26,89.28,89.255,89.28,482400005.0
2009-12-15 12:17:00,89.28,89.28,89.255,89.265,636600000.0
2009-12-15 12:18:00,89.265,89.275,89.265,89.27,368499998.0
2009-12-15 12:19:00,89.27,89.27,89.255,89.27,586099999.0
2009-12-15 12:20:00,89.265,89.28,89.26,89.275,517300000.0
2009-12-15 12:21:00,89.275,89.28,89.27,89.28,547500000.0
2009-12-15 12:22:00,89.28,89.28,89.265,89.27,462299999.0
2009-12-15 12:23:00,89.27,89.28,89.265,89.265,461800001.0
2009-12-15 12:24:00,89.27,89.27,89.255,89.255,396800002.0
2009-12-15 12:25:00,89.255,89.26,89.25,89.255,279899999.0
2009-12-15 12:26:00,89.255,89.265,89.245,89.25,503399999.0
2009-12-15 12:27:00,89.25,89.255,89.245,89.25,252400000.0
2009-12-15 12:28:00,89.25,89.28,89.245,89.275,381800001.0
2009-12-15 12:29:00,89.28,89.28,89.265,89.265,294000000.0
2009-12-15 12:30:00,89.265,89.305,89.26,89.295,639800000.0
2009-12-15 12:31:00,89.3,89.315,89.29,89.29,777999997.0
2009-12-15 12:32:00,89.29,89.3,89.29,89.29,337799998.0
2009-12-15 12:33:00,89.29,89.295,89.28,89.28,425300000.0
2009-12-15 12:34:00,89.28,89.31,89.28,89.305,636599996.0
2009-12-15 12:35:00,89.305,89.32,89.29,89.32,359600000.0
2009-12-15 12:36:00,89.32,89.34,89.3,89.335,726600001.0
2009-12-15 12:37:00,89.34,89.34,89.32,89.325,991900003.0
2009-12-15 12:38:00,89.315,89.35,89.315,89.345,854799995.0
2009-12-15 12:39:00,89.345,89.365,89.34,89.36,691699998.0
2009-12-15 12:40:00,89.36,89.36,89.33,89.35,496100003.0
2009-12-15 12:41:00,89.35,89.38,89.345,89.375,409600001.0
2009-12-15 12:42:00,89.37,89.39,89.37,89.38,977800000.0
2009-12-15 12:43:00,89.385,89.39,89.38,89.38,694799998.0
2009-12-15 12:44:00,89.38,89.39,89.375,89.38,526699997.0
2009-12-15 12:45:00,89.375,89.385,89.375,89.38,196600000.0
2009-12-15 12:46:00,89.38,89.385,89.36,89.38,594200001.0
2009-12-15 12:47:00,89.38,89.385,89.37,89.38,449000002.0
2009-12-15 12:48:00,89.38,89.39,89.38,89.38,132400000.0
2009-12-15 12:49:00,89.39,89.405,89.38,89.39,515500000.0
2009-12-15 12:50:00,89.39,89.415,89.39,89.41,241800000.0
2009-12-15 12:51:00,89.41,89.41,89.37,89.39,584799999.0
2009-12-15 12:52:00,89.395,89.395,89.385,89.385,249200000.0
2009-12-15 12:53:00,89.39,89.43,89.39,89.43,610300002.0
2009-12-15 12:54:00,89.425,89.43,89.405,89.41,429999999.0
2009-12-15 12:55:00,89.41,89.41,89.395,89.4,329400001.0
2009-12-15 12:56:00,89.4,89.41,89.4,89.41,139400001.0
2009-12-15 12:57:00,89.41,89.415,89.4,89.4,416700000.0
2009-12-15 12:58:00,89.395,89.4,89.38,89.4,478100001.0
2009-12-15 12:59:00,89.4,89.4,89.37,89.38,505200000.0
2009-12-15 13:00:00,89.38,89.415,89.375,89.4,377900000.0
2009-12-15 13:01:00,89.4,89.4,89.365,89.38,717800000.0
2009-12-15 13:02:00,89.38,89.405,89.37,89.405,370900000.0
2009-12-15 13:03:00,89.4,89.41,89.385,89.4,336300000.0
2009-12-15 13:04:00,89.405,89.405,89.39,89.4,328799999.0
2009-12-15 13:05:00,89.4,89.42,89.395,89.42,466699999.0
2009-12-15 13:06:00,89.42,89.43,89.415,89.425,468300001.0
2009-12-15 13:07:00,89.425,89.425,89.41,89.42,403100000.0
2009-12-15 13:08:00,89.42,89.42,89.39,89.39,363100000.0
2009-12-15 13:09:00,89.39,89.41,89.39,89.39,341799999.0
2009-12-15 13:10:00,89.39,89.395,89.385,89.39,131400000.0
2009-12-15 13:11:00,89.39,89.39,89.38,89.38,201699999.0
2009-12-15 13:12:00,89.38,89.385,89.38,89.38,82400000.0
2009-12-15 13:13:00,89.385,89.385,89.38,89.385,166200000.0
2009-12-15 13:14:00,89.38,89.385,89.36,89.365,496899999.0
2009-12-15 13:15:00,89.365,89.375,89.365,89.37,277000000.0
2009-12-15 13:16:00,89.37,89.415,89.37,89.405,316700000.0
2009-12-15 13:17:00,89.405,89.41,89.375,89.375,294000000.0
2009-12-15 13:18:00,89.38,89.38,89.375,89.375,413600007.0
2009-12-15 13:19:00,89.375,89.39,89.375,89.385,423700002.0
2009-12-15 13:20:00,89.38,89.38,89.38,89.38,240700000.0
2009-12-15 13:21:00,89.38,89.38,89.375,89.375,107900000.0
2009-12-15 13:22:00,89.38,89.38,89.355,89.365,348000000.0
2009-12-15 13:23:00,89.36,89.37,89.34,89.35,743999999.0
2009-12-15 13:24:00,89.355,89.375,89.35,89.355,386800000.0
2009-12-15 13:25:00,89.365,89.37,89.35,89.365,257600000.0
2009-12-15 13:26:00,89.365,89.37,89.365,89.37,238200000.0
2009-12-15 13:27:00,89.37,89.38,89.365,89.38,173800001.0
2009-12-15 13:28:00,89.38,89.38,89.37,89.37,110700000.0
2009-12-15 13:29:00,89.37,89.37,89.355,89.36,209800001.0
2009-12-15 13:30:00,89.36,89.39,89.36,89.38,173400000.0
2009-12-15 13:31:00,89.385,89.385,89.37,89.38,123800000.0
2009-12-15 13:32:00,89.38,89.39,89.375,89.38,343600000.0
2009-12-15 13:33:00,89.38,89.38,89.37,89.375,298600000.0
2009-12-15 13:34:00,89.375,89.39,89.375,89.385,109200000.0
2009-12-15 13:35:00,89.385,89.39,89.38,89.38,166200000.0
2009-12-15 13:36:00,89.385,89.39,89.37,89.375,537299998.0
2009-12-15 13:37:00,89.375,89.39,89.375,89.38,285000000.0
2009-12-15 13:38:00,89.38,89.39,89.365,89.37,400000000.0
2009-12-15 13:39:00,89.38,89.38,89.365,89.365,193600000.0
2009-12-15 13:40:00,89.365,89.375,89.365,89.37,116000000.0
2009-12-15 13:41:00,89.37,89.405,89.37,89.405,614099999.0
2009-12-15 13:42:00,89.41,89.43,89.405,89.42,734499997.0
2009-12-15 13:43:00,89.415,89.415,89.395,89.41,510800001.0
2009-12-15 13:44:00,89.41,89.42,89.405,89.42,156300000.0
2009-12-15 13:45:00,89.42,89.43,89.4,89.405,317900003.0
2009-12-15 13:46:00,89.405,89.41,89.39,89.39,288999998.0
2009-12-15 13:47:00,89.39,89.41,89.39,89.405,371799999.0
2009-12-15 13:48:00,89.405,89.41,89.4,89.405,399399999.0
2009-12-15 13:49:00,89.405,89.405,89.39,89.39,283500000.0
2009-12-15 13:50:00,89.385,89.39,89.375,89.385,362199997.0
2009-12-15 13:51:00,89.385,89.4,89.385,89.395,240300001.0
2009-12-15 13:52:00,89.395,89.4,89.39,89.39,102600000.0
2009-12-15 13:53:00,89.39,89.39,89.385,89.385,14400000.0
2009-12-15 13:54:00,89.385,89.39,89.38,89.38,111400000.0
2009-12-15 13:55:00,89.38,89.395,89.38,89.395,128799999.0
2009-12-15 13:56:00,89.395,89.4,89.395,89.4,191400000.0
2009-12-15 13:57:00,89.4,89.42,89.4,89.42,243500000.0
2009-12-15 13:58:00,89.415,89.44,89.41,89.43,589299999.0
2009-12-15 13:59:00,89.43,89.44,89.405,89.41,759100006.0
2009-12-15 14:00:00,89.41,89.415,89.38,89.38,908999998.0
2009-12-15 14:01:00,89.38,89.41,89.38,89.4,348500000.0
2009-12-15 14:02:00,89.405,89.41,89.4,89.405,410400000.0
2009-12-15 14:03:00,89.405,89.42,89.405,89.415,224400000.0
2009-12-15 14:04:00,89.415,89.425,89.41,89.42,405100003.0
2009-12-15 14:05:00,89.42,89.44,89.42,89.435,444900000.0
2009-12-15 14:06:00,89.44,89.45,89.43,89.45,244000000.0
2009-12-15 14:07:00,89.45,89.46,89.425,89.44,702299999.0
2009-12-15 14:08:00,89.44,89.445,89.425,89.435,645699997.0
2009-12-15 14:09:00,89.435,89.46,89.435,89.46,332600000.0
2009-12-15 14:10:00,89.46,89.46,89.445,89.455,495300000.0
2009-12-15 14:11:00,89.45,89.455,89.45,89.455,472599998.0
2009-12-15 14:12:00,89.455,89.46,89.44,89.44,505500000.0
2009-12-15 14:13:00,89.44,89.445,89.44,89.44,257900001.0
2009-12-15 14:14:00,89.44,89.445,89.435,89.44,260600000.0
2009-12-15 14:15:00,89.445,89.455,89.43,89.44,590900007.0
2009-12-15 14:16:00,89.445,89.45,89.445,89.445,138600002.0
2009-12-15 14:17:00,89.445,89.455,89.43,89.435,502100001.0
2009-12-15 14:18:00,89.435,89.45,89.435,89.445,388300001.0
2009-12-15 14:19:00,89.445,89.45,89.445,89.445,411800002.0
2009-12-15 14:20:00,89.445,89.445,89.44,89.44,218000000.0
2009-12-15 14:21:00,89.44,89.44,89.42,89.42,442599998.0
2009-12-15 14:22:00,89.42,89.42,89.415,89.42,168600000.0
2009-12-15 14:23:00,89.42,89.44,89.42,89.44,577600001.0
2009-12-15 14:24:00,89.44,89.45,89.43,89.43,720800004.0
2009-12-15 14:25:00,89.43,89.45,89.43,89.435,618200002.0
2009-12-15 14:26:00,89.435,89.435,89.42,89.43,462300001.0
2009-12-15 14:27:00,89.43,89.43,89.42,89.42,274999997.0
2009-12-15 14:28:00,89.42,89.43,89.41,89.425,331800000.0
2009-12-15 14:29:00,89.425,89.435,89.42,89.43,391800000.0
2009-12-15 14:30:00,89.435,89.45,89.425,89.445,503499999.0
2009-12-15 14:31:00,89.445,89.48,89.445,89.48,572800000.0
2009-12-15 14:32:00,89.48,89.49,89.47,89.48,1279800002.0
2009-12-15 14:33:00,89.48,89.485,89.46,89.46,555700001.0
2009-12-15 14:34:00,89.47,89.49,89.465,89.48,850099999.0
2009-12-15 14:35:00,89.48,89.485,89.475,89.48,537700000.0
2009-12-15 14:36:00,89.48,89.485,89.475,89.48,478799999.0
2009-12-15 14:37:00,89.48,89.485,89.47,89.475,423099998.0
2009-12-15 14:38:00,89.48,89.48,89.47,89.475,472400000.0
2009-12-15 14:39:00,89.475,89.48,89.46,89.465,772400000.0
2009-12-15 14:40:00,89.47,89.475,89.46,89.465,471500000.0
2009-12-15 14:41:00,89.465,89.51,89.465,89.495,985200002.0
2009-12-15 14:42:00,89.495,89.52,89.485,89.52,654100002.0
2009-12-15 14:43:00,89.52,89.54,89.5,89.54,841900000.0
2009-12-15 14:44:00,89.54,89.565,89.53,89.56,933300004.0
2009-12-15 14:45:00,89.56,89.57,89.55,89.57,799600004.0
2009-12-15 14:46:00,89.58,89.58,89.545,89.55,792900002.0
2009-12-15 14:47:00,89.545,89.55,89.505,89.51,839700000.0
2009-12-15 14:48:00,89.51,89.51,89.5,89.5,372100000.0
2009-12-15 14:49:00,89.5,89.5,89.485,89.495,460500001.0
2009-12-15 14:50:00,89.495,89.5,89.485,89.5,472799998.0
2009-12-15 14:51:00,89.505,89.51,89.475,89.48,350099999.0
2009-12-15 14:52:00,89.475,89.48,89.465,89.48,729199999.0
2009-12-15 14:53:00,89.485,89.49,89.475,89.485,661800002.0
2009-12-15 14:54:00,89.49,89.505,89.49,89.49,137600000.0
2009-12-15 14:55:00,89.49,89.51,89.49,89.5,181600000.0
2009-12-15 14:56:00,89.5,89.53,89.5,89.53,279399999.0
2009-12-15 14:57:00,89.53,89.53,89.515,89.515,259199999.0
2009-12-15 14:58:00,89.515,89.515,89.49,89.5,704000000.0
2009-12-15 14:59:00,89.505,89.53,89.49,89.49,483400000.0
2009-12-15 15:00:00,89.49,89.505,89.47,89.49,729199999.0
2009-12-15 15:01:00,89.49,89.49,89.48,89.485,344200000.0
2009-12-15 15:02:00,89.485,89.505,89.485,89.5,231000000.0
2009-12-15 15:03:00,89.51,89.525,89.485,89.505,569000002.0
2009-12-15 15:04:00,89.505,89.55,89.505,89.53,707500001.0
2009-12-15 15:05:00,89.53,89.53,89.495,89.5,526199998.0
2009-12-15 15:06:00,89.5,89.525,89.5,89.5,476600000.0
2009-12-15 15:07:00,89.51,89.525,89.51,89.52,229000001.0
2009-12-15 15:08:00,89.52,89.52,89.51,89.51,375799999.0
2009-12-15 15:09:00,89.51,89.53,89.505,89.505,425000000.0
2009-12-15 15:10:00,89.505,89.52,89.505,89.51,451200000.0
2009-12-15 15:11:00,89.51,89.52,89.51,89.515,404799996.0
2009-12-15 15:12:00,89.515,89.52,89.51,89.52,99800000.0
2009-12-15 15:13:00,89.52,89.54,89.515,89.54,286500000.0
2009-12-15 15:14:00,89.54,89.555,89.535,89.55,844900004.0
2009-12-15 15:15:00,89.555,89.565,89.55,89.565,322500000.0
2009-12-15 15:16:00,89.56,89.58,89.555,89.57,419399999.0
2009-12-15 15:17:00,89.57,89.59,89.57,89.59,458400001.0
2009-12-15 15:18:00,89.59,89.6,89.575,89.575,432499999.0
2009-12-15 15:19:00,89.58,89.585,89.565,89.585,557900001.0
2009-12-15 15:20:00,89.585,89.62,89.585,89.615,1271399995.0
2009-12-15 15:21:00,89.62,89.62,89.6,89.615,738100002.0
2009-12-15 15:22:00,89.62,89.63,89.615,89.625,497399999.0
2009-12-15 15:23:00,89.63,89.64,89.63,89.64,495300000.0
2009-12-15 15:24:00,89.635,89.635,89.615,89.615,655700000.0
2009-12-15 15:25:00,89.62,89.625,89.605,89.625,767299998.0
2009-12-15 15:26:00,89.625,89.65,89.625,89.645,815199999.0
2009-12-15 15:27:00,89.65,89.67,89.63,89.67,888900004.0
2009-12-15 15:28:00,89.67,89.675,89.62,89.625,788700002.0
2009-12-15 15:29:00,89.625,89.67,89.62,89.64,424700000.0
2009-12-15 15:30:00,89.64,89.705,89.575,89.665,444700000.0
2009-12-15 15:31:00,89.665,89.665,89.535,89.535,1005300002.0
2009-12-15 15:32:00,89.535,89.535,89.475,89.5,1100399999.0
2009-12-15 15:33:00,89.495,89.54,89.49,89.525,1061300001.0
2009-12-15 15:34:00,89.525,89.59,89.525,89.575,534599998.0
2009-12-15 15:35:00,89.575,89.625,89.565,89.565,591000001.0
2009-12-15 15:36:00,89.57,89.62,89.56,89.59,887699996.0
2009-12-15 15:37:00,89.59,89.605,89.55,89.55,1001800004.0
2009-12-15 15:38:00,89.55,89.59,89.54,89.575,967400001.0
2009-12-15 15:39:00,89.575,89.585,89.56,89.56,588200001.0
2009-12-15 15:40:00,89.56,89.62,89.555,89.62,634900000.0
2009-12-15 15:41:00,89.62,89.63,89.57,89.595,956399999.0
2009-12-15 15:42:00,89.6,89.61,89.56,89.56,893399997.0
2009-12-15 15:43:00,89.56,89.575,89.55,89.565,869600002.0
2009-12-15 15:44:00,89.565,89.58,89.56,89.58,527900007.0
2009-12-15 15:45:00,89.575,89.58,89.55,89.555,501700001.0
2009-12-15 15:46:00,89.56,89.58,89.555,89.575,260700000.0
2009-12-15 15:47:00,89.575,89.58,89.57,89.57,385000000.0
2009-12-15 15:48:00,89.575,89.605,89.57,89.6,649600001.0
2009-12-15 15:49:00,89.6,89.6,89.585,89.585,633799998.0
2009-12-15 15:50:00,89.58,89.625,89.57,89.575,913999998.0
2009-12-15 15:51:00,89.575,89.58,89.555,89.56,760499999.0
2009-12-15 15:52:00,89.56,89.575,89.5,89.575,657799998.0
2009-12-15 15:53:00,89.575,89.58,89.535,89.56,1086300000.0
2009-12-15 15:54:00,89.555,89.58,89.535,89.535,921299998.0
2009-12-15 15:55:00,89.535,89.555,89.525,89.535,639200002.0
2009-12-15 15:56:00,89.535,89.56,89.53,89.545,684300000.0
2009-12-15 15:57:00,89.545,89.59,89.545,89.575,627199999.0
2009-12-15 15:58:00,89.58,89.61,89.575,89.58,570900002.0
2009-12-15 15:59:00,89.585,89.59,89.57,89.58,587399999.0
2009-12-15 16:00:00,89.575,89.625,89.555,89.595,359800000.0
2009-12-15 16:01:00,89.595,89.595,89.57,89.57,322600000.0
2009-12-15 16:02:00,89.57,89.58,89.545,89.57,374399996.0
2009-12-15 16:03:00,89.57,89.57,89.525,89.525,723099996.0
2009-12-15 16:04:00,89.525,89.55,89.525,89.545,358999996.0
2009-12-15 16:05:00,89.545,89.57,89.53,89.57,90300000.0
2009-12-15 16:06:00,89.57,89.57,89.535,89.535,567599996.0
2009-12-15 16:07:00,89.535,89.545,89.52,89.52,226900000.0
2009-12-15 16:08:00,89.515,89.515,89.47,89.47,546599999.0
2009-12-15 16:09:00,89.47,89.5,89.45,89.49,1279000001.0
2009-12-15 16:10:00,89.49,89.51,89.48,89.5,580400000.0
2009-12-15 16:11:00,89.5,89.54,89.5,89.535,637800000.0
2009-12-15 16:12:00,89.535,89.56,89.535,89.55,733200001.0
2009-12-15 16:13:00,89.55,89.56,89.535,89.545,644600006.0
2009-12-15 16:14:00,89.545,89.58,89.54,89.57,274200000.0
2009-12-15 16:15:00,89.565,89.6,89.545,89.575,567500000.0
2009-12-15 16:16:00,89.57,89.59,89.565,89.58,578200000.0
2009-12-15 16:17:00,89.58,89.64,89.58,89.63,654700000.0
2009-12-15 16:18:00,89.63,89.63,89.58,89.58,829900002.0
2009-12-15 16:19:00,89.585,89.585,89.535,89.54,491999999.0
2009-12-15 16:20:00,89.545,89.57,89.5,89.505,582500001.0
2009-12-15 16:21:00,89.51,89.54,89.505,89.53,897000006.0
2009-12-15 16:22:00,89.53,89.535,89.515,89.53,604500003.0
2009-12-15 16:23:00,89.53,89.57,89.525,89.565,875900002.0
2009-12-15 16:24:00,89.565,89.575,89.555,89.565,936400003.0
2009-12-15 16:25:00,89.565,89.57,89.555,89.565,1074200001.0
2009-12-15 16:26:00,89.57,89.57,89.55,89.56,365800000.0
2009-12-15 16:27:00,89.56,89.57,89.55,89.55,1066400002.0
2009-12-15 16:28:00,89.55,89.55,89.495,89.505,406799999.0
2009-12-15 16:29:00,89.505,89.525,89.505,89.52,389100003.0
2009-12-15 16:30:00,89.515,89.515,89.475,89.51,768100001.0
2009-12-15 16:31:00,89.51,89.51,89.495,89.505,360499999.0
2009-12-15 16:32:00,89.5,89.505,89.47,89.48,590299999.0
2009-12-15 16:33:00,89.48,89.505,89.48,89.495,637600002.0
2009-12-15 16:34:00,89.495,89.51,89.495,89.505,315600004.0
2009-12-15 16:35:00,89.505,89.55,89.505,89.55,825800001.0
2009-12-15 16:36:00,89.545,89.555,89.54,89.54,457400000.0
2009-12-15 16:37:00,89.535,89.54,89.495,89.5,950649999.0
2009-12-15 16:38:00,89.5,89.515,89.5,89.515,303400000.0
2009-12-15 16:39:00,89.515,89.545,89.515,89.545,451600001.0
2009-12-15 16:40:00,89.545,89.56,89.53,89.53,827400007.0
2009-12-15 16:41:00,89.53,89.53,89.49,89.495,716550008.0
2009-12-15 16:42:00,89.495,89.505,89.495,89.505,334100001.0
2009-12-15 16:43:00,89.505,89.51,89.49,89.5,751799999.0
2009-12-15 16:44:00,89.5,89.51,89.5,89.505,363400000.0
2009-12-15 16:45:00,89.505,89.51,89.485,89.51,895899995.0
2009-12-15 16:46:00,89.51,89.51,89.495,89.5,373900000.0
2009-12-15 16:47:00,89.5,89.53,89.5,89.53,297700000.0
2009-12-15 16:48:00,89.53,89.53,89.515,89.525,467900003.0
2009-12-15 16:49:00,89.525,89.53,89.52,89.52,431600001.0
2009-12-15 16:50:00,89.52,89.52,89.47,89.49,918800000.0
2009-12-15 16:51:00,89.485,89.49,89.465,89.48,639200000.0
2009-12-15 16:52:00,89.48,89.49,89.47,89.48,659799993.0
2009-12-15 16:53:00,89.48,89.485,89.47,89.485,374400002.0
2009-12-15 16:54:00,89.485,89.49,89.45,89.455,584199999.0
2009-12-15 16:55:00,89.45,89.49,89.45,89.49,524300004.0
2009-12-15 16:56:00,89.49,89.51,89.485,89.495,542000004.0
2009-12-15 16:57:00,89.495,89.515,89.495,89.505,639700004.0
2009-12-15 16:58:00,89.51,89.525,89.505,89.51,556800001.0
2009-12-15 16:59:00,89.51,89.51,89.475,89.48,640399997.0
2009-12-15 17:00:00,89.48,89.485,89.465,89.47,538000001.0
2009-12-15 17:01:00,89.47,89.5,89.47,89.5,654100006.0
2009-12-15 17:02:00,89.5,89.515,89.485,89.51,460500001.0
2009-12-15 17:03:00,89.51,89.52,89.5,89.515,547700000.0
2009-12-15 17:04:00,89.515,89.54,89.515,89.53,558300001.0
2009-12-15 17:05:00,89.525,89.54,89.51,89.52,456600002.0
2009-12-15 17:06:00,89.52,89.52,89.515,89.515,222200000.0
2009-12-15 17:07:00,89.52,89.56,89.515,89.56,527899999.0
2009-12-15 17:08:00,89.555,89.575,89.545,89.57,896700000.0
2009-12-15 17:09:00,89.57,89.625,89.56,89.62,843499999.0
2009-12-15 17:10:00,89.615,89.64,89.61,89.625,676100003.0
2009-12-15 17:11:00,89.625,89.685,89.625,89.655,1321500003.0
2009-12-15 17:12:00,89.65,89.66,89.645,89.655,690600002.0
2009-12-15 17:13:00,89.655,89.66,89.64,89.66,634700002.0
2009-12-15 17:14:00,89.66,89.66,89.65,89.655,558900000.0
2009-12-15 17:15:00,89.655,89.66,89.635,89.65,639900005.0
2009-12-15 17:16:00,89.655,89.66,89.645,89.655,606699996.0
2009-12-15 17:17:00,89.655,89.71,89.655,89.695,1633099996.0
2009-12-15 17:18:00,89.695,89.7,89.675,89.7,923500004.0
2009-12-15 17:19:00,89.7,89.715,89.7,89.7,725200004.0
2009-12-15 17:20:00,89.7,89.775,89.7,89.76,1454700005.0
2009-12-15 17:21:00,89.76,89.76,89.74,89.755,757000003.0
2009-12-15 17:22:00,89.755,89.755,89.725,89.74,694700002.0
2009-12-15 17:23:00,89.74,89.74,89.72,89.735,619400000.0
2009-12-15 17:24:00,89.73,89.73,89.695,89.71,488599999.0
2009-12-15 17:25:00,89.71,89.71,89.695,89.7,368599999.0
2009-12-15 17:26:00,89.7,89.7,89.675,89.675,415499999.0
2009-12-15 17:27:00,89.68,89.68,89.675,89.675,437100000.0
2009-12-15 17:28:00,89.675,89.675,89.65,89.66,449399999.0
2009-12-15 17:29:00,89.655,89.665,89.645,89.665,525700000.0
2009-12-15 17:30:00,89.67,89.68,89.645,89.66,612100001.0
2009-12-15 17:31:00,89.66,89.67,89.65,89.66,374500000.0
2009-12-15 17:32:00,89.66,89.67,89.66,89.66,339599999.0
2009-12-15 17:33:00,89.66,89.67,89.655,89.67,506600006.0
2009-12-15 17:34:00,89.67,89.68,89.65,89.65,682800002.0
2009-12-15 17:35:00,89.66,89.66,89.645,89.66,536599999.0
2009-12-15 17:36:00,89.66,89.66,89.655,89.66,172600000.0
2009-12-15 17:37:00,89.665,89.665,89.66,89.665,157100000.0
2009-12-15 17:38:00,89.665,89.67,89.645,89.665,386500000.0
2009-12-15 17:39:00,89.665,89.67,89.66,89.67,470900000.0
2009-12-15 17:40:00,89.665,89.67,89.665,89.67,231900000.0
2009-12-15 17:41:00,89.68,89.735,89.68,89.72,467900001.0
2009-12-15 17:42:00,89.715,89.73,89.705,89.71,840299999.0
2009-12-15 17:43:00,89.71,89.73,89.71,89.73,376700000.0
2009-12-15 17:44:00,89.73,89.73,89.715,89.72,893500005.0
2009-12-15 17:45:00,89.72,89.72,89.71,89.72,543100001.0
2009-12-15 17:46:00,89.72,89.72,89.69,89.695,553999999.0
2009-12-15 17:47:00,89.69,89.7,89.69,89.695,889100000.0
2009-12-15 17:48:00,89.695,89.7,89.67,89.69,686300000.0
2009-12-15 17:49:00,89.69,89.72,89.69,89.705,577300001.0
2009-12-15 17:50:00,89.72,89.72,89.695,89.7,508500000.0
2009-12-15 17:51:00,89.7,89.72,89.69,89.71,480700006.0
2009-12-15 17:52:00,89.715,89.72,89.69,89.69,586300003.0
2009-12-15 17:53:00,89.69,89.71,89.69,89.71,708500001.0
2009-12-15 17:54:00,89.71,89.74,89.71,89.735,647900003.0
2009-12-15 17:55:00,89.735,89.75,89.735,89.75,545099996.0
2009-12-15 17:56:00,89.75,89.75,89.72,89.725,628299998.0
2009-12-15 17:57:00,89.72,89.725,89.715,89.72,383199999.0
2009-12-15 17:58:00,89.72,89.725,89.71,89.71,399900007.0
2009-12-15 17:59:00,89.71,89.715,89.68,89.695,712500002.0
2009-12-15 18:00:00,89.695,89.7,89.685,89.685,546099999.0
2009-12-15 18:01:00,89.685,89.74,89.68,89.74,329900000.0
2009-12-15 18:02:00,89.74,89.74,89.72,89.735,314600000.0
2009-12-15 18:03:00,89.73,89.74,89.685,89.685,456799994.0
2009-12-15 18:04:00,89.685,89.71,89.685,89.705,716800001.0
2009-12-15 18:05:00,89.705,89.71,89.705,89.705,182900000.0
2009-12-15 18:06:00,89.7,89.7,89.67,89.675,222699998.0
2009-12-15 18:07:00,89.67,89.67,89.65,89.66,279699999.0
2009-12-15 18:08:00,89.655,89.66,89.655,89.66,451499998.0
2009-12-15 18:09:00,89.66,89.66,89.65,89.65,570600001.0
2009-12-15 18:10:00,89.65,89.66,89.65,89.66,86300000.0
2009-12-15 18:11:00,89.655,89.675,89.655,89.67,457400000.0
2009-12-15 18:12:00,89.67,89.695,89.665,89.69,277400000.0
2009-12-15 18:13:00,89.69,89.725,89.69,89.705,544700000.0
2009-12-15 18:14:00,89.705,89.72,89.7,89.705,812600008.0
2009-12-15 18:15:00,89.705,89.73,89.705,89.725,700200007.0
2009-12-15 18:16:00,89.725,89.725,89.71,89.71,540800002.0
2009-12-15 18:17:00,89.71,89.71,89.705,89.71,172700000.0
2009-12-15 18:18:00,89.705,89.72,89.7,89.705,807999994.0
2009-12-15 18:19:00,89.705,89.715,89.705,89.71,265100001.0
2009-12-15 18:20:00,89.71,89.72,89.71,89.71,257600001.0
2009-12-15 18:21:00,89.705,89.72,89.695,89.72,312000002.0
2009-12-15 18:22:00,89.715,89.72,89.71,89.71,304099996.0
2009-12-15 18:23:00,89.71,89.74,89.71,89.74,565800000.0
2009-12-15 18:24:00,89.735,89.75,89.735,89.74,359600000.0
2009-12-15 18:25:00,89.745,89.775,89.745,89.765,1014200008.0
2009-12-15 18:26:00,89.765,89.78,89.755,89.77,872530011.0
2009-12-15 18:27:00,89.77,89.78,89.77,89.78,429800001.0
2009-12-15 18:28:00,89.775,89.805,89.775,89.805,596200000.0
2009-12-15 18:29:00,89.805,89.835,89.785,89.83,1458600009.0
2009-12-15 18:30:00,89.83,89.91,89.83,89.905,947000002.0
2009-12-15 18:31:00,89.905,89.92,89.885,89.89,864900002.0
2009-12-15 18:32:00,89.89,89.9,89.855,89.86,658600001.0
2009-12-15 18:33:00,89.86,89.905,89.86,89.895,743400000.0
2009-12-15 18:34:00,89.9,89.9,89.86,89.86,572399999.0
2009-12-15 18:35:00,89.855,89.86,89.82,89.825,912500000.0
2009-12-15 18:36:00,89.82,89.845,89.82,89.84,759100001.0
2009-12-15 18:37:00,89.84,89.84,89.815,89.83,508400002.0
2009-12-15 18:38:00,89.83,89.84,89.83,89.84,686100008.0
2009-12-15 18:39:00,89.85,89.86,89.825,89.83,1122200001.0
2009-12-15 18:40:00,89.83,89.84,89.83,89.84,381200004.0
2009-12-15 18:41:00,89.84,89.84,89.83,89.835,210300000.0
2009-12-15 18:42:00,89.84,89.87,89.835,89.87,814199996.0
2009-12-15 18:43:00,89.865,89.865,89.855,89.86,211800000.0
2009-12-15 18:44:00,89.86,89.865,89.85,89.865,609500006.0
2009-12-15 18:45:00,89.865,89.9,89.865,89.9,652100008.0
2009-12-15 18:46:00,89.895,89.91,89.875,89.91,727599996.0
2009-12-15 18:47:00,89.91,89.93,89.895,89.905,603100002.0
2009-12-15 18:48:00,89.905,89.92,89.905,89.915,665500005.0
2009-12-15 18:49:00,89.915,89.915,89.9,89.91,301400003.0
2009-12-15 18:50:00,89.915,89.92,89.905,89.91,261000001.0
2009-12-15 18:51:00,89.91,89.91,89.9,89.91,364900000.0
2009-12-15 18:52:00,89.91,89.91,89.89,89.895,665599991.0
2009-12-15 18:53:00,89.895,89.905,89.885,89.905,466299999.0
2009-12-15 18:54:00,89.9,89.9,89.87,89.88,600699999.0
2009-12-15 18:55:00,89.885,89.905,89.875,89.875,384900006.0
2009-12-15 18:56:00,89.875,89.925,89.875,89.915,552400003.0
2009-12-15 18:57:00,89.915,89.945,89.91,89.94,678800002.0
2009-12-15 18:58:00,89.94,89.95,89.925,89.935,656500002.0
2009-12-15 18:59:00,89.935,89.94,89.91,89.92,873119999.0
2009-12-15 19:00:00,89.915,89.94,89.91,89.92,776900000.0
2009-12-15 19:01:00,89.93,89.94,89.92,89.925,730800000.0
2009-12-15 19:02:00,89.925,89.93,89.915,89.915,354300000.0
2009-12-15 19:03:00,89.915,89.92,89.91,89.915,152600000.0
2009-12-15 19:04:00,89.915,89.92,89.885,89.885,862099997.0
2009-12-15 19:05:00,89.885,89.9,89.885,89.895,464700004.0
2009-12-15 19:06:00,89.89,89.915,89.89,89.915,1184600003.0
2009-12-15 19:07:00,89.915,89.915,89.89,89.9,689899991.0
2009-12-15 19:08:00,89.895,89.9,89.895,89.895,127400000.0
2009-12-15 19:09:00,89.895,89.915,89.895,89.915,517900007.0
2009-12-15 19:10:00,89.91,89.92,89.91,89.915,646399996.0
2009-12-15 19:11:00,89.915,89.92,89.91,89.91,432399998.0
2009-12-15 19:12:00,89.91,89.915,89.9,89.905,486900003.0
2009-12-15 19:13:00,89.905,89.905,89.895,89.9,474550003.0
2009-12-15 19:14:00,89.905,89.91,89.9,89.905,179900000.0
2009-12-15 19:15:00,89.905,89.91,89.905,89.905,247800000.0
2009-12-15 19:16:00,89.91,89.92,89.89,89.905,903769990.0
2009-12-15 19:17:00,89.9,89.9,89.87,89.87,512400003.0
2009-12-15 19:18:00,89.87,89.885,89.87,89.885,355800001.0
2009-12-15 19:19:00,89.89,89.895,89.875,89.875,356000002.0
2009-12-15 19:20:00,89.875,89.89,89.875,89.88,200350001.0
2009-12-15 19:21:00,89.885,89.89,89.88,89.88,335000000.0
2009-12-15 19:22:00,89.885,89.89,89.885,89.885,117600001.0
2009-12-15 19:23:00,89.885,89.9,89.885,89.9,448200005.0
2009-12-15 19:24:00,89.9,89.91,89.9,89.91,181600000.0
2009-12-15 19:25:00,89.91,89.92,89.9,89.91,227600000.0
2009-12-15 19:26:00,89.91,89.91,89.9,89.91,242200001.0
2009-12-15 19:27:00,89.91,89.915,89.905,89.915,173800000.0
2009-12-15 19:28:00,89.915,89.915,89.91,89.915,288000003.0
2009-12-15 19:29:00,89.915,89.92,89.91,89.91,513800001.0
2009-12-15 19:30:00,89.91,89.91,89.895,89.895,344600000.0
2009-12-15 19:31:00,89.9,89.91,89.9,89.905,296000001.0
2009-12-15 19:32:00,89.91,89.915,89.91,89.91,320700000.0
2009-12-15 19:33:00,89.91,89.91,89.905,89.91,173800000.0
2009-12-15 19:34:00,89.91,89.91,89.905,89.905,274000000.0
2009-12-15 19:35:00,89.89,89.89,89.87,89.885,404400001.0
2009-12-15 19:36:00,89.885,89.885,89.88,89.885,52400001.0
2009-12-15 19:37:00,89.885,89.915,89.88,89.915,372499996.0
2009-12-15 19:38:00,89.915,89.915,89.9,89.91,392500001.0
2009-12-15 19:39:00,89.905,89.91,89.89,89.895,211400002.0
2009-12-15 19:40:00,89.895,89.895,89.88,89.885,262599997.0
2009-12-15 19:41:00,89.885,89.89,89.885,89.885,480799994.0
2009-12-15 19:42:00,89.885,89.89,89.885,89.89,299799995.0
2009-12-15 19:43:00,89.89,89.89,89.88,89.885,914500013.0
2009-12-15 19:44:00,89.885,89.885,89.885,89.885,153800007.0
2009-12-15 19:45:00,89.885,89.885,89.885,89.885,186200003.0
2009-12-15 19:46:00,89.885,89.885,89.885,89.885,200600002.0
2009-12-15 19:47:00,89.885,89.89,89.885,89.89,197600002.0
2009-12-15 19:48:00,89.89,89.89,89.87,89.87,414900001.0
2009-12-15 19:49:00,89.865,89.87,89.86,89.87,449000002.0
2009-12-15 19:50:00,89.865,89.89,89.865,89.89,206299999.0
2009-12-15 19:51:00,89.89,89.89,89.89,89.89,67400000.0
2009-12-15 19:52:00,89.89,89.9,89.89,89.895,152800001.0
2009-12-15 19:53:00,89.9,89.9,89.89,89.89,70700000.0
2009-12-15 19:54:00,89.89,89.895,89.89,89.895,190200000.0
2009-12-15 19:55:00,89.89,89.89,89.885,89.885,162200001.0
2009-12-15 19:56:00,89.885,89.885,89.86,89.86,373999999.0
2009-12-15 19:57:00,89.87,89.9,89.85,89.88,463800000.0
2009-12-15 19:58:00,89.88,89.895,89.875,89.88,294200000.0
2009-12-15 19:59:00,89.88,89.88,89.84,89.845,657899998.0
2009-12-15 20:00:00,89.845,89.855,89.83,89.835,652500001.0
2009-12-15 20:01:00,89.835,89.84,89.83,89.835,199800003.0
2009-12-15 20:02:00,89.835,89.84,89.82,89.82,238200000.0
2009-12-15 20:03:00,89.82,89.83,89.82,89.825,381100000.0
2009-12-15 20:04:00,89.82,89.825,89.81,89.82,505600001.0
2009-12-15 20:05:00,89.82,89.82,89.815,89.82,515500003.0
2009-12-15 20:06:00,89.825,89.83,89.825,89.825,267700001.0
2009-12-15 20:07:00,89.825,89.855,89.825,89.855,348500000.0
2009-12-15 20:08:00,89.855,89.855,89.835,89.835,340900000.0
2009-12-15 20:09:00,89.835,89.84,89.83,89.835,427699999.0
2009-12-15 20:10:00,89.835,89.84,89.83,89.83,360500000.0
2009-12-15 20:11:00,89.83,89.86,89.83,89.86,301300000.0
2009-12-15 20:12:00,89.86,89.86,89.83,89.84,512099998.0
2009-12-15 20:13:00,89.84,89.855,89.84,89.855,422000000.0
2009-12-15 20:14:00,89.855,89.855,89.845,89.845,280400000.0
2009-12-15 20:15:00,89.85,89.85,89.845,89.85,213000001.0
2009-12-15 20:16:00,89.85,89.85,89.85,89.85,44000000.0
2009-12-15 20:17:00,89.855,89.855,89.83,89.83,112300000.0
2009-12-15 20:18:00,89.83,89.84,89.82,89.835,263999998.0
2009-12-15 20:19:00,89.825,89.83,89.825,89.825,152600001.0
2009-12-15 20:20:00,89.83,89.85,89.83,89.85,167700001.0
2009-12-15 20:21:00,89.85,89.855,89.85,89.855,293599999.0
2009-12-15 20:22:00,89.855,89.855,89.85,89.855,381600002.0
2009-12-15 20:23:00,89.855,89.855,89.85,89.855,123400000.0
2009-12-15 20:24:00,89.855,89.855,89.85,89.855,185299998.0
2009-12-15 20:25:00,89.855,89.855,89.85,89.855,140800000.0
2009-12-15 20:26:00,89.855,89.865,89.85,89.86,210200000.0
2009-12-15 20:27:00,89.86,89.86,89.86,89.86,264200000.0
2009-12-15 20:28:00,89.86,89.86,89.86,89.86,23200000.0
2009-12-15 20:29:00,89.86,89.86,89.825,89.825,498200002.0
2009-12-15 20:30:00,89.83,89.83,89.825,89.83,256800000.0
2009-12-15 20:31:00,89.83,89.85,89.83,89.85,398900001.0
2009-12-15 20:32:00,89.85,89.85,89.835,89.835,504900003.0
2009-12-15 20:33:00,89.835,89.835,89.825,89.835,206200002.0
2009-12-15 20:34:00,89.83,89.835,89.83,89.835,257000001.0
2009-12-15 20:35:00,89.835,89.84,89.83,89.83,216700004.0
2009-12-15 20:36:00,89.83,89.83,89.79,89.8,620899999.0
2009-12-15 20:37:00,89.8,89.8,89.79,89.795,344400000.0
2009-12-15 20:38:00,89.795,89.8,89.79,89.79,218099999.0
2009-12-15 20:39:00,89.79,89.79,89.79,89.79,64800000.0
2009-12-15 20:40:00,89.79,89.79,89.79,89.79,80000000.0
2009-12-15 20:41:00,89.79,89.81,89.79,89.805,500600010.0
2009-12-15 20:42:00,89.805,89.82,89.805,89.815,364000003.0
2009-12-15 20:43:00,89.815,89.825,89.815,89.825,186800001.0
2009-12-15 20:44:00,89.825,89.825,89.82,89.825,109800000.0
2009-12-15 20:45:00,89.825,89.83,89.825,89.825,234200000.0
2009-12-15 20:46:00,89.825,89.83,89.825,89.83,181799997.0
2009-12-15 20:47:00,89.83,89.83,89.83,89.83,24000000.0
2009-12-15 20:48:00,89.825,89.83,89.825,89.825,53600000.0
2009-12-15 20:49:00,89.825,89.825,89.82,89.825,56400002.0
2009-12-15 20:50:00,89.825,89.825,89.82,89.82,238400000.0
2009-12-15 20:51:00,89.82,89.825,89.82,89.825,80200000.0
2009-12-15 20:52:00,89.83,89.83,89.825,89.825,98000000.0
2009-12-15 20:53:00,89.825,89.825,89.825,89.825,58400000.0
2009-12-15 20:54:00,89.825,89.825,89.82,89.82,59200000.0
2009-12-15 20:55:00,89.82,89.82,89.815,89.815,161500000.0
2009-12-15 20:56:00,89.815,89.82,89.805,89.81,832899997.0
2009-12-15 20:57:00,89.81,89.81,89.795,89.8,757600004.0
2009-12-15 20:58:00,89.8,89.805,89.79,89.805,237800002.0
2009-12-15 20:59:00,89.795,89.8,89.79,89.8,163000000.0
2009-12-15 21:00:00,89.8,89.825,89.8,89.81,301300001.0
2009-12-15 21:01:00,89.81,89.81,89.8,89.8,284500000.0
2009-12-15 21:02:00,89.8,89.805,89.8,89.805,289400001.0
2009-12-15 21:03:00,89.805,89.81,89.8,89.8,501800016.0
2009-12-15 21:04:00,89.8,89.8,89.8,89.8,172600001.0
2009-12-15 21:05:00,89.8,89.805,89.8,89.805,274599999.0
2009-12-15 21:06:00,89.805,89.81,89.8,89.81,94100000.0
2009-12-15 21:07:00,89.81,89.82,89.805,89.82,135800000.0
2009-12-15 21:08:00,89.82,89.83,89.82,89.825,346000000.0
2009-12-15 21:09:00,89.825,89.83,89.825,89.825,186000000.0
2009-12-15 21:10:00,89.825,89.86,89.825,89.845,348700001.0
2009-12-15 21:11:00,89.845,89.85,89.82,89.82,412400005.0
2009-12-15 21:12:00,89.82,89.84,89.82,89.84,379999997.0
2009-12-15 21:13:00,89.845,89.85,89.84,89.85,800899996.0
2009-12-15 21:14:00,89.855,89.865,89.855,89.865,87200000.0
2009-12-15 21:15:00,89.865,89.865,89.86,89.86,34400000.0
2009-12-15 21:16:00,89.86,89.865,89.855,89.865,158300000.0
2009-12-15 21:17:00,89.865,89.87,89.86,89.865,346100000.0
2009-12-15 21:18:00,89.865,89.865,89.855,89.855,443100000.0
2009-12-15 21:19:00,89.855,89.86,89.85,89.85,395399998.0
2009-12-15 21:20:00,89.85,89.855,89.85,89.855,227000002.0
2009-12-15 21:21:00,89.855,89.855,89.835,89.835,308200002.0
2009-12-15 21:22:00,89.835,89.835,89.8,89.8,327500000.0
2009-12-15 21:23:00,89.805,89.81,89.8,89.81,161000000.0
2009-12-15 21:24:00,89.81,89.82,89.81,89.82,273800000.0
2009-12-15 21:25:00,89.82,89.825,89.815,89.815,178000000.0
2009-12-15 21:26:00,89.815,89.82,89.815,89.815,60400001.0
2009-12-15 21:27:00,89.815,89.82,89.815,89.815,206400000.0
2009-12-15 21:28:00,89.815,89.82,89.81,89.815,495200010.0
2009-12-15 21:29:00,89.815,89.815,89.81,89.81,102600003.0
2009-12-15 21:30:00,89.81,89.815,89.81,89.815,156400000.0
2009-12-15 21:31:00,89.81,89.815,89.79,89.8,330900001.0
2009-12-15 21:32:00,89.8,89.8,89.79,89.79,494399996.0
2009-12-15 21:33:00,89.79,89.79,89.785,89.785,124000000.0
2009-12-15 21:34:00,89.79,89.79,89.785,89.785,174399999.0
2009-12-15 21:35:00,89.785,89.795,89.785,89.79,311799999.0
2009-12-15 21:36:00,89.785,89.79,89.785,89.79,47000000.0
2009-12-15 21:37:00,89.79,89.805,89.79,89.8,164800000.0
2009-12-15 21:38:00,89.805,89.81,89.775,89.775,382799996.0
2009-12-15 21:39:00,89.78,89.79,89.78,89.785,207000000.0
2009-12-15 21:40:00,89.785,89.815,89.785,89.815,379900000.0
2009-12-15 21:41:00,89.815,89.815,89.8,89.805,220600001.0
2009-12-15 21:42:00,89.805,89.805,89.785,89.79,227400002.0
2009-12-15 21:43:00,89.79,89.79,89.77,89.775,59900000.0
2009-12-15 21:44:00,89.775,89.78,89.775,89.775,113400000.0
2009-12-15 21:45:00,89.775,89.78,89.775,89.775,113600000.0
2009-12-15 21:46:00,89.78,89.815,89.78,89.81,347700000.0
2009-12-15 21:47:00,89.81,89.825,89.81,89.825,433400002.0
2009-12-15 21:48:00,89.825,89.84,89.815,89.815,399200001.0
2009-12-15 21:49:00,89.815,89.815,89.81,89.81,142599999.0
2009-12-15 21:50:00,89.81,89.81,89.81,89.81,277799993.0
2009-12-15 21:51:00,89.81,89.82,89.81,89.815,251300000.0
2009-12-15 21:52:00,89.815,89.82,89.81,89.81,494499997.0
2009-12-15 21:53:00,89.81,89.81,89.8,89.8,176600003.0
2009-12-15 21:54:00,89.8,89.805,89.78,89.78,217900000.0
2009-12-15 21:55:00,89.78,89.78,89.7,89.71,864799999.0
2009-12-15 21:56:00,89.71,89.725,89.705,89.72,666300004.0
2009-12-15 21:57:00,89.72,89.73,89.705,89.725,717200001.0
2009-12-15 21:58:00,89.72,89.74,89.72,89.74,558700001.0
2009-12-15 21:59:00,89.74,89.745,89.725,89.74,418200000.0
2009-12-15 22:00:00,89.74,89.74,89.74,89.74,198300000.0
2009-12-15 22:01:00,89.74,89.745,89.74,89.74,78400000.0
2009-12-15 22:02:00,89.74,89.74,89.735,89.735,309200002.0
2009-12-15 22:03:00,89.735,89.745,89.73,89.73,217600002.0
2009-12-15 22:04:00,89.735,89.745,89.73,89.73,294700002.0
2009-12-15 22:05:00,89.73,89.735,89.705,89.71,498500002.0
2009-12-15 22:06:00,89.71,89.735,89.71,89.73,393600000.0
2009-12-15 22:07:00,89.73,89.73,89.725,89.73,259600002.0
2009-12-15 22:08:00,89.725,89.73,89.725,89.725,149000000.0
2009-12-15 22:09:00,89.72,89.725,89.71,89.715,56700000.0
2009-12-15 22:10:00,89.715,89.715,89.705,89.71,262000001.0
2009-12-15 22:11:00,89.71,89.715,89.705,89.71,652699996.0
2009-12-15 22:12:00,89.705,89.705,89.7,89.7,55700000.0
2009-12-15 22:13:00,89.695,89.7,89.695,89.7,313400000.0
2009-12-15 22:14:00,89.695,89.7,89.64,89.64,858000002.0
2009-12-15 22:15:00,89.635,89.645,89.625,89.645,378800000.0
2009-12-15 22:16:00,89.645,89.65,89.64,89.645,204400000.0
2009-12-15 22:17:00,89.645,89.645,89.635,89.645,225400000.0
2009-12-15 22:18:00,89.645,89.655,89.635,89.635,282900000.0
2009-12-15 22:19:00,89.635,89.635,89.63,89.635,79400000.0
2009-12-15 22:20:00,89.635,89.635,89.62,89.63,283600000.0
2009-12-15 22:21:00,89.63,89.63,89.605,89.615,471400001.0
2009-12-15 22:22:00,89.615,89.615,89.59,89.615,766200004.0
2009-12-15 22:23:00,89.615,89.62,89.6,89.61,350699999.0
2009-12-15 22:24:00,89.615,89.615,89.605,89.61,373800000.0
2009-12-15 22:25:00,89.61,89.62,89.61,89.62,205000001.0
2009-12-15 22:26:00,89.61,89.615,89.61,89.61,131200000.0
2009-12-15 22:27:00,89.605,89.61,89.59,89.595,320799999.0
2009-12-15 22:28:00,89.595,89.605,89.59,89.605,166900000.0
2009-12-15 22:29:00,89.605,89.61,89.605,89.605,96100000.0
2009-12-15 22:30:00,89.605,89.62,89.6,89.615,292499999.0
2009-12-15 22:31:00,89.615,89.625,89.615,89.625,174700000.0
2009-12-15 22:32:00,89.625,89.625,89.62,89.625,55600000.0
2009-12-15 22:33:00,89.63,89.64,89.625,89.635,97000000.0
2009-12-15 22:34:00,89.635,89.635,89.62,89.62,119500000.0
2009-12-15 22:35:00,89.62,89.625,89.605,89.605,357700000.0
2009-12-15 22:36:00,89.61,89.62,89.605,89.605,213700000.0
2009-12-15 22:37:00,89.605,89.61,89.6,89.605,229900001.0
2009-12-15 22:38:00,89.605,89.61,89.585,89.59,425199999.0
2009-12-15 22:39:00,89.595,89.595,89.545,89.565,374000001.0
2009-12-15 22:40:00,89.57,89.585,89.565,89.58,209800000.0
2009-12-15 22:41:00,89.58,89.58,89.57,89.57,123000000.0
2009-12-15 22:42:00,89.57,89.585,89.57,89.585,248000000.0
2009-12-15 22:43:00,89.585,89.585,89.575,89.58,333400000.0
2009-12-15 22:44:00,89.58,89.6,89.58,89.595,176200000.0
2009-12-15 22:45:00,89.595,89.6,89.58,89.595,511100000.0
2009-12-15 22:46:00,89.595,89.605,89.585,89.585,340800000.0
2009-12-15 22:47:00,89.575,89.575,89.565,89.57,103500002.0
2009-12-15 22:48:00,89.565,89.57,89.56,89.57,201899999.0
2009-12-15 22:49:00,89.57,89.575,89.57,89.57,103500000.0
2009-12-15 22:50:00,89.575,89.585,89.565,89.58,279400000.0
2009-12-15 22:51:00,89.585,89.59,89.585,89.585,115600000.0
2009-12-15 22:52:00,89.585,89.605,89.57,89.58,454900002.0
2009-12-15 22:53:00,89.58,89.585,89.575,89.585,37800000.0
2009-12-15 22:54:00,89.585,89.605,89.585,89.605,157800000.0
2009-12-15 22:55:00,89.605,89.61,89.595,89.605,460300001.0
2009-12-15 22:56:00,89.605,89.61,89.605,89.605,79500000.0
2009-12-15 22:57:00,89.605,89.605,89.6,89.605,79600000.0
2009-12-15 22:58:00,89.605,89.605,89.6,89.6,116000000.0
2009-12-15 22:59:00,89.6,89.625,89.6,89.61,141200000.0
2009-12-15 23:00:00,89.615,89.63,89.615,89.63,166100000.0
2009-12-15 23:01:00,89.63,89.63,89.615,89.62,117600000.0
2009-12-15 23:02:00,89.62,89.62,89.62,89.62,13000000.0
2009-12-15 23:03:00,89.62,89.62,89.62,89.62,15400000.0
2009-12-15 23:04:00,89.62,89.62,89.615,89.615,113200000.0
2009-12-15 23:05:00,89.615,89.625,89.615,89.625,31100000.0
2009-12-15 23:06:00,89.625,89.63,89.62,89.63,47800000.0
2009-12-15 23:07:00,89.635,89.635,89.625,89.625,39900000.0
2009-12-15 23:08:00,89.625,89.645,89.625,89.64,122300000.0
2009-12-15 23:09:00,89.64,89.655,89.64,89.64,236300000.0
2009-12-15 23:10:00,89.64,89.64,89.635,89.635,64500000.0
2009-12-15 23:11:00,89.635,89.64,89.615,89.62,115500000.0
2009-12-15 23:12:00,89.62,89.62,89.61,89.61,78500000.0
2009-12-15 23:13:00,89.61,89.625,89.61,89.615,278300001.0
2009-12-15 23:14:00,89.615,89.615,89.615,89.615,18800000.0
2009-12-15 23:15:00,89.615,89.625,89.615,89.62,30000000.0
2009-12-15 23:16:00,89.625,89.625,89.615,89.615,88999999.0
2009-12-15 23:17:00,89.615,89.615,89.615,89.615,124400000.0
2009-12-15 23:18:00,89.615,89.615,89.61,89.615,65999999.0
2009-12-15 23:19:00,89.615,89.615,89.615,89.615,88200000.0
2009-12-15 23:20:00,89.615,89.625,89.615,89.62,362200000.0
2009-12-15 23:21:00,89.62,89.62,89.615,89.62,110900000.0
2009-12-15 23:22:00,89.62,89.62,89.615,89.615,19600000.0
2009-12-15 23:23:00,89.615,89.615,89.615,89.615,74800000.0
2009-12-15 23:24:00,89.615,89.63,89.615,89.625,89100000.0
2009-12-15 23:25:00,89.625,89.625,89.62,89.62,35600000.0
2009-12-15 23:26:00,89.62,89.625,89.62,89.625,28400000.0
2009-12-15 23:27:00,89.625,89.63,89.625,89.63,33100000.0
2009-12-15 23:28:00,89.63,89.63,89.63,89.63,16400000.0
2009-12-15 23:29:00,89.63,89.63,89.63,89.63,20400000.0
2009-12-15 23:30:00,89.63,89.63,89.625,89.625,188600000.0
2009-12-15 23:31:00,89.625,89.625,89.615,89.615,86000000.0
2009-12-15 23:32:00,89.62,89.63,89.62,89.63,10000000.0
2009-12-15 23:33:00,89.63,89.63,89.625,89.625,132800000.0
2009-12-15 23:34:00,89.625,89.625,89.625,89.625,43800000.0
2009-12-15 23:35:00,89.625,89.625,89.625,89.625,42200000.0
2009-12-15 23:36:00,89.62,89.625,89.62,89.625,47500000.0
2009-12-15 23:37:00,89.63,89.63,89.625,89.63,41600000.0
2009-12-15 23:38:00,89.63,89.63,89.63,89.63,9800000.0
2009-12-15 23:39:00,89.63,89.64,89.63,89.635,50000000.0
2009-12-15 23:40:00,89.635,89.635,89.63,89.635,71600000.0
2009-12-15 23:41:00,89.635,89.635,89.625,89.625,65500000.0
2009-12-15 23:42:00,89.625,89.635,89.625,89.635,19400000.0
2009-12-15 23:43:00,89.635,89.635,89.625,89.63,25600000.0
2009-12-15 23:44:00,89.635,89.675,89.635,89.665,254200001.0
2009-12-15 23:45:00,89.665,89.67,89.655,89.66,155299999.0
2009-12-15 23:46:00,89.655,89.66,89.65,89.66,39800000.0
2009-12-15 23:47:00,89.66,89.675,89.655,89.665,198300000.0
2009-12-15 23:48:00,89.665,89.675,89.66,89.67,150300000.0
2009-12-15 23:49:00,89.675,89.675,89.665,89.67,48200000.0
2009-12-15 23:50:00,89.67,89.67,89.67,89.67,3000000.0
2009-12-15 23:51:00,89.675,89.675,89.665,89.665,127700000.0
2009-12-15 23:52:00,89.67,89.685,89.665,89.675,189900001.0
2009-12-15 23:53:00,89.68,89.68,89.68,89.68,78000000.0
2009-12-15 23:54:00,89.68,89.685,89.675,89.68,31400000.0
2009-12-15 23:55:00,89.67,89.67,89.67,89.67,9000000.0
2009-12-15 23:56:00,89.675,89.675,89.655,89.655,43000000.0
2009-12-15 23:57:00,89.66,89.66,89.635,89.635,106400001.0
2009-12-15 23:58:00,89.63,89.645,89.61,89.61,56200000.0
2009-12-15 23:59:00,89.615,89.615,89.595,89.595,91600000.0
2009-12-16 00:00:00,89.595,89.625,89.595,89.61,42400000.0
2009-12-16 00:01:00,89.61,89.61,89.585,89.6,11900000.0
2009-12-16 00:02:00,89.605,89.605,89.6,89.6,4000000.0
2009-12-16 00:04:00,89.595,89.6,89.585,89.6,12600000.0
2009-12-16 00:05:00,89.6,89.6,89.595,89.6,4000000.0
2009-12-16 00:06:00,89.6,89.6,89.595,89.595,2000000.0
2009-12-16 00:07:00,89.59,89.6,89.59,89.6,6800000.0
2009-12-16 00:08:00,89.6,89.615,89.6,89.6,16400000.0
2009-12-16 00:09:00,89.61,89.635,89.61,89.62,32200000.0
2009-12-16 00:10:00,89.63,89.63,89.63,89.63,4000000.0
2009-12-16 00:11:00,89.635,89.64,89.62,89.625,13500000.0
2009-12-16 00:12:00,89.62,89.62,89.62,89.62,1000000.0
2009-12-16 00:13:00,89.625,89.63,89.62,89.625,11000000.0
2009-12-16 00:14:00,89.635,89.64,89.62,89.63,22700000.0
2009-12-16 00:15:00,89.63,89.63,89.615,89.62,17600000.0
2009-12-16 00:16:00,89.62,89.62,89.62,89.62,15000000.0
2009-12-16 00:17:00,89.62,89.62,89.62,89.62,1000000.0
2009-12-16 00:18:00,89.664,89.696,89.664,89.683,14000000.0
2009-12-16 00:19:00,89.682,89.685,89.681,89.685,14000000.0
2009-12-16 00:20:00,89.615,89.615,89.615,89.615,14000000.0
2009-12-16 00:21:00,89.615,89.62,89.615,89.62,12600000.0
2009-12-16 00:22:00,89.615,89.62,89.615,89.62,2000000.0
2009-12-16 00:23:00,89.625,89.625,89.61,89.62,67200000.0
2009-12-16 00:24:00,89.62,89.62,89.62,89.62,7000000.0
2009-12-16 00:25:00,89.62,89.62,89.615,89.615,15500000.0
2009-12-16 00:26:00,89.615,89.615,89.615,89.615,14500000.0
2009-12-16 00:27:00,89.62,89.62,89.615,89.615,9400000.0
2009-12-16 00:28:00,89.615,89.635,89.615,89.63,68100000.0
2009-12-16 00:29:00,89.63,89.65,89.63,89.65,51200000.0
2009-12-16 00:30:00,89.65,89.655,89.635,89.64,181800000.0
2009-12-16 00:31:00,89.645,89.665,89.64,89.645,65200000.0
2009-12-16 00:32:00,89.645,89.655,89.645,89.645,34900000.0
2009-12-16 00:33:00,89.64,89.64,89.64,89.64,19200000.0
2009-12-16 00:34:00,89.64,89.64,89.64,89.64,28800000.0
2009-12-16 00:35:00,89.64,89.645,89.64,89.645,48000000.0
2009-12-16 00:36:00,89.645,89.645,89.645,89.645,3000000.0
2009-12-16 00:37:00,89.645,89.655,89.64,89.65,29400000.0
2009-12-16 00:38:00,89.655,89.67,89.64,89.64,51500000.0
2009-12-16 00:39:00,89.645,89.65,89.645,89.645,35700000.0
2009-12-16 00:40:00,89.645,89.645,89.645,89.645,5000000.0
2009-12-16 00:41:00,89.645,89.645,89.645,89.645,6000000.0
2009-12-16 00:42:00,89.645,89.65,89.64,89.65,40200000.0
2009-12-16 00:43:00,89.65,89.65,89.645,89.645,8000000.0
2009-12-16 00:44:00,89.645,89.645,89.645,89.645,9000000.0
2009-12-16 00:45:00,89.645,89.645,89.64,89.64,12800000.0
2009-12-16 00:46:00,89.64,89.65,89.64,89.645,29000000.0
2009-12-16 00:47:00,89.645,89.69,89.64,89.645,111600000.0
2009-12-16 00:48:00,89.655,89.66,89.635,89.655,84500000.0
2009-12-16 00:49:00,89.655,89.67,89.655,89.66,18200000.0
2009-12-16 00:50:00,89.66,89.66,89.64,89.645,26200000.0
2009-12-16 00:51:00,89.64,89.645,89.64,89.645,9600000.0
2009-12-16 00:52:00,89.64,89.645,89.64,89.645,7600000.0
2009-12-16 00:53:00,89.655,89.655,89.65,89.65,2000000.0
2009-12-16 00:54:00,89.64,89.645,89.64,89.64,29200000.0
2009-12-16 00:55:00,89.645,89.68,89.635,89.68,44600000.0
2009-12-16 00:56:00,89.675,89.7,89.66,89.69,218700000.0
2009-12-16 00:57:00,89.69,89.695,89.66,89.69,179100000.0
2009-12-16 00:58:00,89.645,89.71,89.645,89.7,281500000.0
2009-12-16 00:59:00,89.705,89.705,89.68,89.685,66700000.0
2009-12-16 01:00:00,89.685,89.685,89.685,89.685,10000000.0
2009-12-16 01:01:00,89.685,89.685,89.685,89.685,7800000.0
2009-12-16 01:02:00,89.685,89.69,89.685,89.69,6000000.0
2009-12-16 01:03:00,89.685,89.685,89.685,89.685,2000000.0
2009-12-16 01:04:00,89.685,89.685,89.68,89.68,25000000.0
2009-12-16 01:05:00,89.685,89.685,89.68,89.68,25700000.0
2009-12-16 01:06:00,89.68,89.68,89.64,89.64,37800000.0
2009-12-16 01:07:00,89.64,89.64,89.64,89.64,2000000.0
2009-12-16 01:08:00,89.63,89.655,89.625,89.655,51800000.0
2009-12-16 01:09:00,89.655,89.66,89.655,89.66,2000000.0
2009-12-16 01:10:00,89.66,89.67,89.66,89.67,17400000.0
2009-12-16 01:11:00,89.665,89.665,89.665,89.665,19600000.0
2009-12-16 01:12:00,89.665,89.665,89.655,89.655,42000000.0
2009-12-16 01:13:00,89.655,89.655,89.64,89.64,93400000.0
2009-12-16 01:14:00,89.64,89.65,89.64,89.65,86800000.0
2009-12-16 01:15:00,89.65,89.655,89.65,89.65,74600000.0
2009-12-16 01:16:00,89.655,89.655,89.655,89.655,57600000.0
2009-12-16 01:17:00,89.655,89.67,89.655,89.67,92800000.0
2009-12-16 01:18:00,89.675,89.71,89.675,89.685,367299998.0
2009-12-16 01:19:00,89.685,89.685,89.675,89.68,144199998.0
2009-12-16 01:20:00,89.685,89.685,89.67,89.68,224899998.0
2009-12-16 01:21:00,89.68,89.7,89.675,89.695,791599998.0
2009-12-16 01:22:00,89.695,89.7,89.695,89.7,134300001.0
2009-12-16 01:23:00,89.7,89.7,89.7,89.7,180000000.0
2009-12-16 01:24:00,89.705,89.705,89.7,89.705,70600000.0
2009-12-16 01:25:00,89.705,89.705,89.7,89.7,27000000.0
2009-12-16 01:26:00,89.7,89.7,89.695,89.7,228800000.0
2009-12-16 01:27:00,89.695,89.695,89.69,89.695,118000000.0
2009-12-16 01:28:00,89.695,89.7,89.69,89.7,93600000.0
2009-12-16 01:29:00,89.69,89.695,89.69,89.69,89800001.0
2009-12-16 01:30:00,89.69,89.7,89.69,89.69,163700000.0
2009-12-16 01:31:00,89.69,89.69,89.675,89.675,151499997.0
2009-12-16 01:32:00,89.675,89.685,89.675,89.68,141800000.0
2009-12-16 01:33:00,89.68,89.685,89.675,89.68,195899999.0
2009-12-16 01:34:00,89.68,89.69,89.675,89.675,150900000.0
2009-12-16 01:35:00,89.675,89.68,89.67,89.675,114899999.0
2009-12-16 01:36:00,89.675,89.675,89.655,89.66,321300000.0
2009-12-16 01:37:00,89.665,89.67,89.665,89.67,57300000.0
2009-12-16 01:38:00,89.67,89.675,89.655,89.665,207800000.0
2009-12-16 01:39:00,89.665,89.665,89.665,89.665,94200000.0
2009-12-16 01:40:00,89.665,89.665,89.66,89.66,61200000.0
2009-12-16 01:41:00,89.66,89.66,89.66,89.66,4000000.0
2009-12-16 01:42:00,89.66,89.66,89.66,89.66,16000000.0
2009-12-16 01:43:00,89.66,89.66,89.66,89.66,16000000.0
2009-12-16 01:44:00,89.66,89.66,89.625,89.63,590799989.0
2009-12-16 01:45:00,89.635,89.64,89.625,89.63,262200001.0
2009-12-16 01:46:00,89.63,89.645,89.615,89.645,572099999.0
2009-12-16 01:47:00,89.64,89.64,89.63,89.635,234200001.0
2009-12-16 01:48:00,89.635,89.65,89.635,89.65,241499998.0
2009-12-16 01:49:00,89.65,89.65,89.615,89.635,344200000.0
2009-12-16 01:50:00,89.64,89.645,89.61,89.615,234900000.0
2009-12-16 01:51:00,89.615,89.615,89.585,89.6,407799999.0
2009-12-16 01:52:00,89.595,89.605,89.565,89.575,650300001.0
2009-12-16 01:53:00,89.56,89.585,89.55,89.55,553000000.0
2009-12-16 01:54:00,89.55,89.55,89.53,89.535,902399995.0
2009-12-16 01:55:00,89.54,89.57,89.54,89.55,478799997.0
2009-12-16 01:56:00,89.55,89.56,89.52,89.535,557399999.0
2009-12-16 01:57:00,89.53,89.53,89.515,89.52,333300001.0
2009-12-16 01:58:00,89.515,89.53,89.515,89.53,360500000.0
2009-12-16 01:59:00,89.53,89.53,89.485,89.495,425299997.0
2009-12-16 02:00:00,89.495,89.495,89.455,89.465,623800000.0
2009-12-16 02:01:00,89.47,89.525,89.46,89.525,623500001.0
2009-12-16 02:02:00,89.525,89.53,89.515,89.52,440300001.0
2009-12-16 02:03:00,89.52,89.54,89.52,89.53,337800000.0
2009-12-16 02:04:00,89.525,89.535,89.515,89.53,286900001.0
2009-12-16 02:05:00,89.53,89.545,89.51,89.51,433300000.0
2009-12-16 02:06:00,89.515,89.535,89.515,89.53,470300000.0
2009-12-16 02:07:00,89.53,89.53,89.495,89.51,551200000.0
2009-12-16 02:08:00,89.515,89.515,89.475,89.475,625699999.0
2009-12-16 02:09:00,89.475,89.505,89.47,89.49,650099999.0
2009-12-16 02:10:00,89.49,89.51,89.49,89.505,442000000.0
2009-12-16 02:11:00,89.51,89.54,89.51,89.54,515600000.0
2009-12-16 02:12:00,89.54,89.55,89.53,89.53,242900000.0
2009-12-16 02:13:00,89.53,89.54,89.53,89.53,604299996.0
2009-12-16 02:14:00,89.53,89.53,89.515,89.515,183300000.0
2009-12-16 02:15:00,89.515,89.525,89.515,89.515,168800000.0
2009-12-16 02:16:00,89.515,89.54,89.515,89.54,273100000.0
2009-12-16 02:17:00,89.535,89.54,89.525,89.53,521800000.0
2009-12-16 02:18:00,89.53,89.535,89.53,89.535,115600000.0
2009-12-16 02:19:00,89.535,89.55,89.535,89.55,225400000.0
2009-12-16 02:20:00,89.55,89.55,89.54,89.55,229800000.0
2009-12-16 02:21:00,89.55,89.58,89.55,89.57,304800000.0
2009-12-16 02:22:00,89.565,89.575,89.56,89.565,438300000.0
2009-12-16 02:23:00,89.565,89.59,89.56,89.575,700700000.0
2009-12-16 02:24:00,89.57,89.585,89.545,89.575,603400000.0
2009-12-16 02:25:00,89.575,89.59,89.56,89.58,608600000.0
2009-12-16 02:26:00,89.58,89.595,89.58,89.59,750300000.0
2009-12-16 02:27:00,89.59,89.61,89.585,89.6,587900001.0
2009-12-16 02:28:00,89.605,89.64,89.605,89.62,227400000.0
2009-12-16 02:29:00,89.62,89.63,89.6,89.625,447800000.0
2009-12-16 02:30:00,89.625,89.625,89.535,89.565,507400000.0
2009-12-16 02:31:00,89.56,89.56,89.52,89.55,363400000.0
2009-12-16 02:32:00,89.55,89.6,89.54,89.575,664699999.0
2009-12-16 02:33:00,89.575,89.62,89.575,89.59,995599999.0
2009-12-16 02:34:00,89.59,89.61,89.585,89.61,580200001.0
2009-12-16 02:35:00,89.61,89.62,89.605,89.62,572100002.0
2009-12-16 02:36:00,89.62,89.62,89.565,89.57,512600001.0
2009-12-16 02:37:00,89.57,89.59,89.55,89.59,413100001.0
2009-12-16 02:38:00,89.59,89.605,89.59,89.6,77300000.0
2009-12-16 02:39:00,89.595,89.605,89.57,89.59,402300000.0
2009-12-16 02:40:00,89.59,89.62,89.59,89.61,296199999.0
2009-12-16 02:41:00,89.615,89.63,89.615,89.63,286600000.0
2009-12-16 02:42:00,89.63,89.64,89.61,89.64,303999999.0
2009-12-16 02:43:00,89.64,89.645,89.635,89.64,121900000.0
2009-12-16 02:44:00,89.64,89.65,89.63,89.65,185400000.0
2009-12-16 02:45:00,89.65,89.66,89.65,89.655,490800001.0
2009-12-16 02:46:00,89.655,89.655,89.64,89.645,209800000.0
2009-12-16 02:47:00,89.645,89.655,89.64,89.65,519100002.0
2009-12-16 02:48:00,89.65,89.655,89.65,89.65,410700006.0
2009-12-16 02:49:00,89.655,89.655,89.63,89.645,375100000.0
2009-12-16 02:50:00,89.65,89.655,89.65,89.65,268200002.0
2009-12-16 02:51:00,89.655,89.655,89.645,89.65,252200004.0
2009-12-16 02:52:00,89.65,89.66,89.65,89.66,359899998.0
2009-12-16 02:53:00,89.66,89.685,89.66,89.67,442700003.0
2009-12-16 02:54:00,89.67,89.68,89.66,89.66,596700002.0
2009-12-16 02:55:00,89.675,89.68,89.61,89.61,769200000.0
2009-12-16 02:56:00,89.61,89.63,89.585,89.605,996500001.0
2009-12-16 02:57:00,89.61,89.61,89.59,89.605,314699999.0
2009-12-16 02:58:00,89.605,89.62,89.59,89.62,559800001.0
2009-12-16 02:59:00,89.62,89.665,89.62,89.645,409400000.0
2009-12-16 03:00:00,89.645,89.645,89.615,89.625,257700000.0
2009-12-16 03:01:00,89.625,89.625,89.6,89.6,219300001.0
2009-12-16 03:02:00,89.6,89.62,89.6,89.605,293799999.0
2009-12-16 03:03:00,89.61,89.645,89.61,89.645,215000000.0
2009-12-16 03:04:00,89.645,89.665,89.62,89.625,552299999.0
2009-12-16 03:05:00,89.63,89.64,89.62,89.63,209500000.0
2009-12-16 03:06:00,89.63,89.63,89.55,89.56,623000000.0
2009-12-16 03:07:00,89.56,89.56,89.51,89.535,461000006.0
2009-12-16 03:08:00,89.54,89.55,89.52,89.54,360100000.0
2009-12-16 03:09:00,89.54,89.57,89.535,89.57,362400000.0
2009-12-16 03:10:00,89.57,89.57,89.555,89.56,328700000.0
2009-12-16 03:11:00,89.555,89.56,89.55,89.555,81500000.0
2009-12-16 03:12:00,89.555,89.555,89.54,89.54,173300000.0
2009-12-16 03:13:00,89.54,89.57,89.54,89.56,257800000.0
2009-12-16 03:14:00,89.56,89.565,89.55,89.55,184400000.0
2009-12-16 03:15:00,89.56,89.56,89.535,89.54,130000001.0
2009-12-16 03:16:00,89.54,89.54,89.535,89.535,113200000.0
2009-12-16 03:17:00,89.535,89.545,89.53,89.53,187000000.0
2009-12-16 03:18:00,89.53,89.53,89.51,89.525,158400000.0
2009-12-16 03:19:00,89.525,89.57,89.525,89.565,343500000.0
2009-12-16 03:20:00,89.56,89.59,89.545,89.58,337800000.0
2009-12-16 03:21:00,89.58,89.6,89.57,89.595,511599998.0
2009-12-16 03:22:00,89.595,89.605,89.585,89.6,464100001.0
2009-12-16 03:23:00,89.6,89.61,89.58,89.6,531200000.0
2009-12-16 03:24:00,89.6,89.61,89.58,89.585,400800000.0
2009-12-16 03:25:00,89.585,89.595,89.575,89.58,626800001.0
2009-12-16 03:26:00,89.58,89.615,89.57,89.61,839600002.0
2009-12-16 03:27:00,89.61,89.61,89.595,89.6,453000000.0
2009-12-16 03:28:00,89.6,89.6,89.56,89.575,364200000.0
2009-12-16 03:29:00,89.575,89.575,89.555,89.555,211399999.0
2009-12-16 03:30:00,89.555,89.555,89.535,89.555,334600000.0
2009-12-16 03:31:00,89.555,89.56,89.55,89.56,316100000.0
2009-12-16 03:32:00,89.56,89.57,89.555,89.57,162500000.0
2009-12-16 03:33:00,89.58,89.59,89.555,89.555,321600000.0
2009-12-16 03:34:00,89.555,89.555,89.52,89.535,565200000.0
2009-12-16 03:35:00,89.535,89.555,89.535,89.55,284200000.0
2009-12-16 03:36:00,89.555,89.555,89.54,89.545,228000000.0
2009-12-16 03:37:00,89.55,89.59,89.55,89.58,392900000.0
2009-12-16 03:38:00,89.58,89.59,89.57,89.58,267499999.0
2009-12-16 03:39:00,89.585,89.59,89.58,89.59,186900001.0
2009-12-16 03:40:00,89.59,89.61,89.59,89.61,217399999.0
2009-12-16 03:41:00,89.61,89.61,89.585,89.595,180600001.0
2009-12-16 03:42:00,89.595,89.595,89.585,89.585,94600000.0
2009-12-16 03:43:00,89.585,89.6,89.565,89.57,415800000.0
2009-12-16 03:44:00,89.565,89.565,89.54,89.555,328400000.0
2009-12-16 03:45:00,89.555,89.565,89.55,89.555,224000000.0
2009-12-16 03:46:00,89.555,89.56,89.55,89.55,294400000.0
2009-12-16 03:47:00,89.55,89.55,89.545,89.545,13800000.0
2009-12-16 03:48:00,89.545,89.56,89.545,89.55,179600000.0
2009-12-16 03:49:00,89.55,89.555,89.55,89.55,117200000.0
2009-12-16 03:50:00,89.55,89.55,89.53,89.53,344400002.0
2009-12-16 03:51:00,89.53,89.55,89.53,89.545,192400000.0
2009-12-16 03:52:00,89.54,89.55,89.54,89.55,262100000.0
2009-12-16 03:53:00,89.55,89.56,89.535,89.56,161900000.0
2009-12-16 03:54:00,89.555,89.56,89.55,89.56,222600000.0
2009-12-16 03:55:00,89.56,89.56,89.54,89.555,322500000.0
2009-12-16 03:56:00,89.55,89.56,89.55,89.555,188700000.0
2009-12-16 03:57:00,89.555,89.56,89.55,89.55,147000000.0
2009-12-16 03:58:00,89.55,89.56,89.55,89.55,214200000.0
2009-12-16 03:59:00,89.55,89.56,89.55,89.56,122100000.0
2009-12-16 04:00:00,89.56,89.56,89.56,89.56,7800000.0
2009-12-16 04:01:00,89.555,89.56,89.555,89.56,169199995.0
2009-12-16 04:02:00,89.56,89.56,89.56,89.56,2000000.0
2009-12-16 04:03:00,89.56,89.56,89.56,89.56,12600000.0
2009-12-16 04:04:00,89.56,89.58,89.56,89.58,137600000.0
2009-12-16 04:05:00,89.58,89.6,89.58,89.6,380999995.0
2009-12-16 04:06:00,89.6,89.625,89.59,89.61,381000001.0
2009-12-16 04:07:00,89.61,89.61,89.605,89.61,167199999.0
2009-12-16 04:08:00,89.61,89.62,89.605,89.62,226799999.0
2009-12-16 04:09:00,89.62,89.625,89.615,89.615,249600000.0
2009-12-16 04:10:00,89.62,89.62,89.61,89.61,153800000.0
2009-12-16 04:11:00,89.615,89.615,89.61,89.61,76000000.0
2009-12-16 04:12:00,89.61,89.62,89.61,89.62,37800001.0
2009-12-16 04:13:00,89.615,89.625,89.615,89.62,37600000.0
2009-12-16 04:14:00,89.62,89.62,89.62,89.62,21600000.0
2009-12-16 04:15:00,89.62,89.62,89.62,89.62,12000000.0
2009-12-16 04:16:00,89.62,89.62,89.62,89.62,16000000.0
2009-12-16 04:17:00,89.615,89.62,89.615,89.62,82200000.0
2009-12-16 04:18:00,89.62,89.63,89.62,89.62,114500000.0
2009-12-16 04:19:00,89.62,89.62,89.62,89.62,116800000.0
2009-12-16 04:20:00,89.62,89.63,89.62,89.62,230799999.0
2009-12-16 04:21:00,89.62,89.62,89.62,89.62,14400000.0
2009-12-16 04:22:00,89.62,89.62,89.615,89.615,47100000.0
2009-12-16 04:23:00,89.615,89.63,89.61,89.63,99200001.0
2009-12-16 04:24:00,89.63,89.635,89.63,89.63,136200001.0
2009-12-16 04:25:00,89.63,89.63,89.625,89.625,32800000.0
2009-12-16 04:26:00,89.63,89.635,89.63,89.63,74400000.0
2009-12-16 04:27:00,89.63,89.63,89.625,89.625,41200000.0
2009-12-16 04:28:00,89.625,89.625,89.625,89.625,41900000.0
2009-12-16 04:29:00,89.625,89.63,89.62,89.62,126800000.0
2009-12-16 04:30:00,89.62,89.635,89.62,89.63,346000002.0
2009-12-16 04:31:00,89.635,89.65,89.63,89.65,845799998.0
2009-12-16 04:32:00,89.65,89.65,89.63,89.635,526499995.0
2009-12-16 04:33:00,89.635,89.65,89.62,89.62,414000000.0
2009-12-16 04:34:00,89.625,89.63,89.605,89.625,467900000.0
2009-12-16 04:35:00,89.625,89.625,89.58,89.59,436100002.0
2009-12-16 04:36:00,89.595,89.61,89.595,89.6,569500000.0
2009-12-16 04:37:00,89.6,89.6,89.595,89.595,47700000.0
2009-12-16 04:38:00,89.595,89.595,89.595,89.595,48400000.0
2009-12-16 04:39:00,89.595,89.595,89.595,89.595,115200000.0
2009-12-16 04:40:00,89.595,89.605,89.595,89.6,108800000.0
2009-12-16 04:41:00,89.6,89.6,89.585,89.59,175400000.0
2009-12-16 04:42:00,89.59,89.59,89.59,89.59,64000000.0
2009-12-16 04:43:00,89.59,89.605,89.59,89.6,297100000.0
2009-12-16 04:44:00,89.6,89.6,89.595,89.6,110500000.0
2009-12-16 04:45:00,89.6,89.6,89.595,89.6,81000001.0
2009-12-16 04:46:00,89.6,89.6,89.6,89.6,52800000.0
2009-12-16 04:47:00,89.6,89.6,89.585,89.585,144999999.0
2009-12-16 04:48:00,89.585,89.585,89.565,89.565,173800000.0
2009-12-16 04:49:00,89.57,89.58,89.565,89.57,222000000.0
2009-12-16 04:50:00,89.57,89.58,89.56,89.57,322800000.0
2009-12-16 04:51:00,89.57,89.585,89.57,89.585,283700002.0
2009-12-16 04:52:00,89.585,89.6,89.585,89.595,334299998.0
2009-12-16 04:53:00,89.6,89.605,89.585,89.595,558899995.0
2009-12-16 04:54:00,89.595,89.595,89.59,89.595,252199999.0
2009-12-16 04:55:00,89.59,89.595,89.59,89.59,352799999.0
2009-12-16 04:56:00,89.59,89.595,89.59,89.59,356200000.0
2009-12-16 04:57:00,89.6,89.6,89.59,89.59,165600000.0
2009-12-16 04:58:00,89.595,89.6,89.58,89.58,385399991.0
2009-12-16 04:59:00,89.585,89.59,89.56,89.56,129200000.0
2009-12-16 05:00:00,89.565,89.58,89.565,89.57,166900002.0
2009-12-16 05:01:00,89.57,89.575,89.565,89.57,179200000.0
2009-12-16 05:02:00,89.575,89.575,89.565,89.575,127400000.0
2009-12-16 05:03:00,89.575,89.575,89.575,89.575,37600000.0
2009-12-16 05:04:00,89.575,89.58,89.575,89.58,23200000.0
2009-12-16 05:05:00,89.58,89.58,89.575,89.58,25000000.0
2009-12-16 05:06:00,89.58,89.58,89.565,89.57,101600000.0
2009-12-16 05:07:00,89.57,89.57,89.555,89.565,234600001.0
2009-12-16 05:08:00,89.565,89.57,89.56,89.57,97000000.0
2009-12-16 05:09:00,89.57,89.57,89.555,89.555,175900000.0
2009-12-16 05:10:00,89.555,89.555,89.55,89.55,130999999.0
2009-12-16 05:11:00,89.55,89.55,89.53,89.53,96400000.0
2009-12-16 05:12:00,89.53,89.54,89.53,89.535,164500000.0
2009-12-16 05:13:00,89.53,89.54,89.53,89.535,147400000.0
2009-12-16 05:14:00,89.535,89.565,89.535,89.565,184800000.0
2009-12-16 05:15:00,89.565,89.57,89.55,89.57,381700000.0
2009-12-16 05:16:00,89.57,89.57,89.56,89.56,194200000.0
2009-12-16 05:17:00,89.56,89.56,89.545,89.555,231400000.0
2009-12-16 05:18:00,89.555,89.555,89.545,89.545,165200000.0
2009-12-16 05:19:00,89.545,89.56,89.545,89.55,347599999.0
2009-12-16 05:20:00,89.55,89.56,89.55,89.555,243100002.0
2009-12-16 05:21:00,89.56,89.56,89.55,89.55,209799994.0
2009-12-16 05:22:00,89.55,89.56,89.55,89.56,147400000.0
2009-12-16 05:23:00,89.56,89.56,89.56,89.56,3200000.0
2009-12-16 05:24:00,89.56,89.57,89.56,89.57,37200000.0
2009-12-16 05:25:00,89.57,89.57,89.565,89.57,61200000.0
2009-12-16 05:26:00,89.57,89.57,89.57,89.57,11600000.0
2009-12-16 05:27:00,89.565,89.565,89.555,89.555,80000000.0
2009-12-16 05:28:00,89.555,89.57,89.555,89.57,156100000.0
2009-12-16 05:29:00,89.565,89.57,89.565,89.565,167100000.0
2009-12-16 05:30:00,89.565,89.57,89.565,89.57,47499999.0
2009-12-16 05:31:00,89.57,89.57,89.57,89.57,42800000.0
2009-12-16 05:32:00,89.57,89.58,89.565,89.57,124900000.0
2009-12-16 05:33:00,89.57,89.575,89.57,89.57,67200000.0
2009-12-16 05:34:00,89.575,89.58,89.575,89.575,72000000.0
2009-12-16 05:35:00,89.575,89.58,89.575,89.58,41800000.0
2009-12-16 05:36:00,89.58,89.58,89.58,89.58,6400000.0
2009-12-16 05:37:00,89.58,89.585,89.575,89.585,67400000.0
2009-12-16 05:38:00,89.59,89.59,89.585,89.59,57200000.0
2009-12-16 05:39:00,89.59,89.59,89.59,89.59,4000000.0
2009-12-16 05:40:00,89.59,89.59,89.59,89.59,5400000.0
2009-12-16 05:41:00,89.585,89.59,89.585,89.59,19400000.0
2009-12-16 05:42:00,89.59,89.595,89.585,89.59,84200000.0
2009-12-16 05:43:00,89.59,89.59,89.585,89.585,216000000.0
2009-12-16 05:44:00,89.58,89.58,89.555,89.56,282000000.0
2009-12-16 05:45:00,89.555,89.56,89.555,89.56,214099998.0
2009-12-16 05:46:00,89.57,89.575,89.555,89.565,243300000.0
2009-12-16 05:47:00,89.57,89.58,89.56,89.57,295200001.0
2009-12-16 05:48:00,89.565,89.565,89.555,89.56,116300000.0
2009-12-16 05:49:00,89.56,89.56,89.53,89.535,390900002.0
2009-12-16 05:50:00,89.535,89.54,89.53,89.54,144800001.0
2009-12-16 05:51:00,89.535,89.55,89.535,89.545,230100000.0
2009-12-16 05:52:00,89.545,89.55,89.54,89.545,273300000.0
2009-12-16 05:53:00,89.545,89.57,89.545,89.57,343100000.0
2009-12-16 05:54:00,89.57,89.57,89.555,89.555,88800000.0
2009-12-16 05:55:00,89.555,89.565,89.545,89.555,235200001.0
2009-12-16 05:56:00,89.555,89.56,89.55,89.555,203400002.0
2009-12-16 05:57:00,89.555,89.555,89.54,89.55,255000000.0
2009-12-16 05:58:00,89.55,89.565,89.55,89.565,306100001.0
2009-12-16 05:59:00,89.565,89.57,89.56,89.565,170200001.0
2009-12-16 06:00:00,89.565,89.57,89.56,89.57,306999998.0
2009-12-16 06:01:00,89.57,89.575,89.565,89.575,140900000.0
2009-12-16 06:02:00,89.575,89.58,89.57,89.575,123200000.0
2009-12-16 06:03:00,89.575,89.575,89.575,89.575,135200000.0
2009-12-16 06:04:00,89.57,89.57,89.57,89.57,100400000.0
2009-12-16 06:05:00,89.57,89.58,89.57,89.575,301800001.0
2009-12-16 06:06:00,89.575,89.58,89.57,89.58,112600000.0
2009-12-16 06:07:00,89.58,89.585,89.575,89.585,106800000.0
2009-12-16 06:08:00,89.585,89.59,89.575,89.58,168600000.0
2009-12-16 06:09:00,89.58,89.59,89.57,89.58,247600000.0
2009-12-16 06:10:00,89.58,89.585,89.575,89.58,81899999.0
2009-12-16 06:11:00,89.58,89.58,89.57,89.58,134200001.0
2009-12-16 06:12:00,89.58,89.58,89.575,89.575,115700000.0
2009-12-16 06:13:00,89.575,89.575,89.57,89.575,162300000.0
2009-12-16 06:14:00,89.575,89.575,89.565,89.57,219200001.0
2009-12-16 06:15:00,89.57,89.58,89.57,89.575,222199999.0
2009-12-16 06:16:00,89.575,89.58,89.565,89.57,674699995.0
2009-12-16 06:17:00,89.57,89.58,89.57,89.575,258799998.0
2009-12-16 06:18:00,89.575,89.58,89.57,89.57,188099999.0
2009-12-16 06:19:00,89.575,89.58,89.575,89.58,41000000.0
2009-12-16 06:20:00,89.58,89.58,89.57,89.57,110500000.0
2009-12-16 06:21:00,89.57,89.58,89.56,89.58,165599999.0
2009-12-16 06:22:00,89.58,89.58,89.575,89.575,44800000.0
2009-12-16 06:23:00,89.575,89.575,89.575,89.575,81200000.0
2009-12-16 06:24:00,89.575,89.575,89.565,89.565,228700000.0
2009-12-16 06:25:00,89.565,89.57,89.565,89.57,124400000.0
2009-12-16 06:26:00,89.57,89.57,89.55,89.55,135000000.0
2009-12-16 06:27:00,89.555,89.565,89.555,89.565,50600000.0
2009-12-16 06:28:00,89.565,89.565,89.555,89.56,127800001.0
2009-12-16 06:29:00,89.56,89.56,89.55,89.56,108000000.0
2009-12-16 06:30:00,89.56,89.56,89.56,89.56,41800000.0
2009-12-16 06:31:00,89.56,89.56,89.53,89.54,246900001.0
2009-12-16 06:32:00,89.54,89.545,89.535,89.545,215100000.0
2009-12-16 06:33:00,89.545,89.555,89.51,89.525,420300001.0
2009-12-16 06:34:00,89.52,89.535,89.51,89.51,706000001.0
2009-12-16 06:35:00,89.51,89.52,89.51,89.52,137600000.0
2009-12-16 06:36:00,89.52,89.525,89.52,89.525,21000000.0
2009-12-16 06:37:00,89.52,89.525,89.505,89.51,375000000.0
2009-12-16 06:38:00,89.515,89.515,89.51,89.51,355600000.0
2009-12-16 06:39:00,89.51,89.52,89.5,89.5,324800000.0
2009-12-16 06:40:00,89.505,89.51,89.49,89.495,592200002.0
2009-12-16 06:41:00,89.495,89.52,89.495,89.52,411600003.0
2009-12-16 06:42:00,89.52,89.52,89.515,89.52,91300001.0
2009-12-16 06:43:00,89.52,89.52,89.5,89.5,171600000.0
2009-12-16 06:44:00,89.5,89.5,89.425,89.46,517100001.0
2009-12-16 06:45:00,89.46,89.5,89.46,89.47,481699999.0
2009-12-16 06:46:00,89.47,89.47,89.44,89.465,507399999.0
2009-12-16 06:47:00,89.465,89.47,89.43,89.43,332600003.0
2009-12-16 06:48:00,89.43,89.45,89.43,89.44,366700002.0
2009-12-16 06:49:00,89.445,89.48,89.44,89.48,295800000.0
2009-12-16 06:50:00,89.48,89.48,89.465,89.47,402100002.0
2009-12-16 06:51:00,89.47,89.475,89.46,89.465,483000004.0
2009-12-16 06:52:00,89.46,89.46,89.425,89.43,949600003.0
2009-12-16 06:53:00,89.43,89.445,89.425,89.44,506800004.0
2009-12-16 06:54:00,89.44,89.445,89.42,89.42,394400000.0
2009-12-16 06:55:00,89.42,89.44,89.42,89.435,397200002.0
2009-12-16 06:56:00,89.435,89.45,89.435,89.445,157399999.0
2009-12-16 06:57:00,89.445,89.45,89.435,89.44,430299997.0
2009-12-16 06:58:00,89.44,89.45,89.44,89.45,396600006.0
2009-12-16 06:59:00,89.45,89.45,89.44,89.445,348400006.0
2009-12-16 07:00:00,89.445,89.45,89.44,89.445,309200000.0
2009-12-16 07:01:00,89.44,89.445,89.435,89.445,103400000.0
2009-12-16 07:02:00,89.445,89.45,89.44,89.44,115400000.0
2009-12-16 07:03:00,89.44,89.445,89.44,89.44,100800000.0
2009-12-16 07:04:00,89.44,89.45,89.44,89.45,175800000.0
2009-12-16 07:05:00,89.45,89.455,89.435,89.445,600100000.0
2009-12-16 07:06:00,89.445,89.455,89.445,89.455,176699999.0
2009-12-16 07:07:00,89.46,89.46,89.45,89.45,356700002.0
2009-12-16 07:08:00,89.455,89.465,89.455,89.465,146600000.0
2009-12-16 07:09:00,89.465,89.47,89.465,89.47,240600000.0
2009-12-16 07:10:00,89.47,89.475,89.47,89.47,244800002.0
2009-12-16 07:11:00,89.47,89.48,89.465,89.47,236200002.0
2009-12-16 07:12:00,89.47,89.47,89.47,89.47,57700000.0
2009-12-16 07:13:00,89.47,89.47,89.465,89.465,172500000.0
2009-12-16 07:14:00,89.465,89.47,89.45,89.45,350000002.0
2009-12-16 07:15:00,89.45,89.455,89.445,89.45,395200001.0
2009-12-16 07:16:00,89.45,89.45,89.445,89.445,304599999.0
2009-12-16 07:17:00,89.445,89.45,89.44,89.445,283700000.0
2009-12-16 07:18:00,89.445,89.45,89.435,89.435,215200000.0
2009-12-16 07:19:00,89.435,89.45,89.435,89.44,478300002.0
2009-12-16 07:20:00,89.44,89.45,89.44,89.44,277200000.0
2009-12-16 07:21:00,89.44,89.455,89.44,89.44,260400000.0
2009-12-16 07:22:00,89.445,89.45,89.435,89.44,204200000.0
2009-12-16 07:23:00,89.44,89.44,89.435,89.44,31900000.0
2009-12-16 07:24:00,89.44,89.445,89.44,89.44,75500000.0
2009-12-16 07:25:00,89.44,89.44,89.435,89.44,46100000.0
2009-12-16 07:26:00,89.44,89.44,89.435,89.44,81000000.0
2009-12-16 07:27:00,89.44,89.455,89.44,89.455,233600000.0
2009-12-16 07:28:00,89.455,89.47,89.43,89.47,519599998.0
2009-12-16 07:29:00,89.47,89.48,89.465,89.475,305499999.0
2009-12-16 07:30:00,89.475,89.475,89.455,89.47,308200000.0
2009-12-16 07:31:00,89.47,89.475,89.46,89.475,111799998.0
2009-12-16 07:32:00,89.475,89.48,89.47,89.48,312900000.0
2009-12-16 07:33:00,89.48,89.48,89.47,89.475,209699998.0
2009-12-16 07:34:00,89.475,89.495,89.475,89.49,301400000.0
2009-12-16 07:35:00,89.495,89.5,89.48,89.5,272200000.0
2009-12-16 07:36:00,89.505,89.505,89.5,89.5,57200000.0
2009-12-16 07:37:00,89.5,89.52,89.5,89.52,70200000.0
2009-12-16 07:38:00,89.52,89.535,89.515,89.535,192400001.0
2009-12-16 07:39:00,89.53,89.55,89.525,89.525,717399998.0
2009-12-16 07:40:00,89.53,89.53,89.51,89.515,222700003.0
2009-12-16 07:41:00,89.515,89.525,89.515,89.52,135900000.0
2009-12-16 07:42:00,89.52,89.53,89.515,89.53,257600000.0
2009-12-16 07:43:00,89.53,89.545,89.53,89.53,321099999.0
2009-12-16 07:44:00,89.535,89.535,89.525,89.53,173400002.0
2009-12-16 07:45:00,89.53,89.535,89.525,89.53,143799999.0
2009-12-16 07:46:00,89.53,89.53,89.52,89.525,121500000.0
2009-12-16 07:47:00,89.525,89.535,89.515,89.52,372499995.0
2009-12-16 07:48:00,89.52,89.53,89.52,89.52,278000003.0
2009-12-16 07:49:00,89.52,89.53,89.52,89.53,101600002.0
2009-12-16 07:50:00,89.53,89.535,89.525,89.525,316399994.0
2009-12-16 07:51:00,89.525,89.535,89.52,89.53,260599998.0
2009-12-16 07:52:00,89.53,89.53,89.51,89.515,259799998.0
2009-12-16 07:53:00,89.515,89.525,89.515,89.52,301800003.0
2009-12-16 07:54:00,89.52,89.52,89.51,89.515,78800000.0
2009-12-16 07:55:00,89.51,89.52,89.51,89.515,286500000.0
2009-12-16 07:56:00,89.515,89.52,89.505,89.51,402700006.0
2009-12-16 07:57:00,89.51,89.51,89.5,89.5,55600000.0
2009-12-16 07:58:00,89.5,89.51,89.5,89.51,71500000.0
2009-12-16 07:59:00,89.51,89.51,89.5,89.51,91200000.0
2009-12-16 08:00:00,89.51,89.52,89.51,89.52,214599999.0
2009-12-16 08:01:00,89.52,89.53,89.51,89.53,463800008.0
2009-12-16 08:02:00,89.535,89.545,89.525,89.54,519399997.0
2009-12-16 08:03:00,89.54,89.55,89.535,89.545,838800000.0
2009-12-16 08:04:00,89.545,89.55,89.53,89.535,805700002.0
2009-12-16 08:05:00,89.54,89.545,89.535,89.545,251000002.0
2009-12-16 08:06:00,89.55,89.555,89.545,89.555,371100003.0
2009-12-16 08:07:00,89.555,89.57,89.555,89.565,112400000.0
2009-12-16 08:08:00,89.565,89.57,89.56,89.56,456199999.0
2009-12-16 08:09:00,89.56,89.565,89.545,89.55,271599999.0
2009-12-16 08:10:00,89.545,89.55,89.54,89.55,274500002.0
2009-12-16 08:11:00,89.55,89.55,89.53,89.535,446200003.0
2009-12-16 08:12:00,89.535,89.54,89.515,89.525,632600001.0
2009-12-16 08:13:00,89.525,89.55,89.52,89.525,688899999.0
2009-12-16 08:14:00,89.525,89.55,89.525,89.54,412999999.0
2009-12-16 08:15:00,89.54,89.54,89.515,89.52,631999999.0
2009-12-16 08:16:00,89.52,89.52,89.475,89.49,868499997.0
2009-12-16 08:17:00,89.495,89.51,89.495,89.505,208700000.0
2009-12-16 08:18:00,89.505,89.51,89.505,89.51,133200000.0
2009-12-16 08:19:00,89.515,89.525,89.51,89.515,217200001.0
2009-12-16 08:20:00,89.51,89.51,89.5,89.505,190400000.0
2009-12-16 08:21:00,89.505,89.505,89.495,89.505,298400000.0
2009-12-16 08:22:00,89.505,89.505,89.5,89.505,105800000.0
2009-12-16 08:23:00,89.505,89.53,89.505,89.51,402000000.0
2009-12-16 08:24:00,89.51,89.52,89.51,89.51,252800000.0
2009-12-16 08:25:00,89.51,89.51,89.475,89.48,329600000.0
2009-12-16 08:26:00,89.485,89.5,89.485,89.49,487400000.0
2009-12-16 08:27:00,89.485,89.49,89.38,89.405,1011999998.0
2009-12-16 08:28:00,89.405,89.43,89.38,89.43,423200001.0
2009-12-16 08:29:00,89.43,89.43,89.41,89.425,719199999.0
2009-12-16 08:30:00,89.425,89.44,89.42,89.43,387099999.0
2009-12-16 08:31:00,89.43,89.45,89.43,89.43,391999998.0
2009-12-16 08:32:00,89.435,89.435,89.425,89.43,342200000.0
2009-12-16 08:33:00,89.43,89.43,89.405,89.415,279800000.0
2009-12-16 08:34:00,89.415,89.42,89.41,89.42,365600009.0
2009-12-16 08:35:00,89.42,89.43,89.42,89.43,72900001.0
2009-12-16 08:36:00,89.43,89.44,89.43,89.44,46400000.0
2009-12-16 08:37:00,89.44,89.45,89.44,89.445,153500001.0
2009-12-16 08:38:00,89.445,89.445,89.43,89.435,201100001.0
2009-12-16 08:39:00,89.435,89.45,89.43,89.44,326800001.0
2009-12-16 08:40:00,89.445,89.47,89.445,89.455,353699999.0
2009-12-16 08:41:00,89.46,89.48,89.46,89.475,192700002.0
2009-12-16 08:42:00,89.475,89.48,89.47,89.475,208300000.0
2009-12-16 08:43:00,89.475,89.475,89.47,89.47,29600000.0
2009-12-16 08:44:00,89.47,89.47,89.465,89.47,103600000.0
2009-12-16 08:45:00,89.47,89.48,89.465,89.475,392699998.0
2009-12-16 08:46:00,89.475,89.48,89.465,89.47,455299992.0
2009-12-16 08:47:00,89.47,89.485,89.465,89.475,263100000.0
2009-12-16 08:48:00,89.475,89.48,89.47,89.475,183600000.0
2009-12-16 08:49:00,89.475,89.475,89.475,89.475,87600000.0
2009-12-16 08:50:00,89.475,89.475,89.475,89.475,118800000.0
2009-12-16 08:51:00,89.475,89.475,89.47,89.475,76200001.0
2009-12-16 08:52:00,89.475,89.475,89.465,89.465,82400000.0
2009-12-16 08:53:00,89.47,89.48,89.47,89.48,178600000.0
2009-12-16 08:54:00,89.48,89.51,89.48,89.505,392400001.0
2009-12-16 08:55:00,89.505,89.525,89.5,89.52,166800001.0
2009-12-16 08:56:00,89.515,89.53,89.515,89.525,204100000.0
2009-12-16 08:57:00,89.525,89.54,89.525,89.53,140200001.0
2009-12-16 08:58:00,89.53,89.53,89.52,89.525,372000001.0
2009-12-16 08:59:00,89.525,89.525,89.51,89.51,330000000.0
2009-12-16 09:00:00,89.51,89.515,89.5,89.5,507999998.0
2009-12-16 09:01:00,89.5,89.515,89.5,89.51,702699997.0
2009-12-16 09:02:00,89.52,89.52,89.505,89.515,473600000.0
2009-12-16 09:03:00,89.51,89.52,89.51,89.51,380800002.0
2009-12-16 09:04:00,89.51,89.515,89.505,89.51,810999999.0
2009-12-16 09:05:00,89.51,89.53,89.51,89.53,384900000.0
2009-12-16 09:06:00,89.53,89.53,89.525,89.53,138600000.0
2009-12-16 09:07:00,89.53,89.55,89.53,89.54,496399998.0
2009-12-16 09:08:00,89.54,89.545,89.53,89.53,299400000.0
2009-12-16 09:09:00,89.53,89.535,89.52,89.525,297099999.0
2009-12-16 09:10:00,89.525,89.53,89.52,89.525,282000000.0
2009-12-16 09:11:00,89.525,89.535,89.525,89.53,183400001.0
2009-12-16 09:12:00,89.53,89.55,89.53,89.54,610899994.0
2009-12-16 09:13:00,89.54,89.55,89.535,89.55,189299996.0
2009-12-16 09:14:00,89.55,89.55,89.535,89.54,174400000.0
2009-12-16 09:15:00,89.54,89.55,89.54,89.54,198200000.0
2009-12-16 09:16:00,89.54,89.55,89.54,89.55,482700001.0
2009-12-16 09:17:00,89.55,89.56,89.55,89.56,293600001.0
2009-12-16 09:18:00,89.56,89.575,89.555,89.57,347000001.0
2009-12-16 09:19:00,89.565,89.575,89.565,89.575,205400000.0
2009-12-16 09:20:00,89.575,89.575,89.56,89.565,352600003.0
2009-12-16 09:21:00,89.565,89.57,89.55,89.57,514700002.0
2009-12-16 09:22:00,89.57,89.57,89.565,89.565,492100000.0
2009-12-16 09:23:00,89.57,89.59,89.56,89.58,624999998.0
2009-12-16 09:24:00,89.58,89.585,89.575,89.58,354900000.0
2009-12-16 09:25:00,89.585,89.585,89.58,89.58,272700000.0
2009-12-16 09:26:00,89.58,89.59,89.58,89.585,392299995.0
2009-12-16 09:27:00,89.585,89.59,89.565,89.57,367800000.0
2009-12-16 09:28:00,89.57,89.57,89.565,89.57,166800000.0
2009-12-16 09:29:00,89.57,89.59,89.57,89.575,274100000.0
2009-12-16 09:30:00,89.58,89.58,89.575,89.58,309800000.0
2009-12-16 09:31:00,89.58,89.58,89.58,89.58,75200000.0
2009-12-16 09:32:00,89.58,89.58,89.575,89.58,199200000.0
2009-12-16 09:33:00,89.58,89.59,89.58,89.585,129700000.0
2009-12-16 09:34:00,89.59,89.645,89.585,89.63,693799998.0
2009-12-16 09:35:00,89.625,89.64,89.625,89.64,417400001.0
2009-12-16 09:36:00,89.64,89.64,89.62,89.635,429800005.0
2009-12-16 09:37:00,89.635,89.64,89.63,89.64,150499998.0
2009-12-16 09:38:00,89.64,89.65,89.62,89.63,595100002.0
2009-12-16 09:39:00,89.635,89.64,89.62,89.635,413600000.0
2009-12-16 09:40:00,89.635,89.64,89.63,89.635,351100000.0
2009-12-16 09:41:00,89.63,89.63,89.62,89.625,198300001.0
2009-12-16 09:42:00,89.62,89.65,89.62,89.645,434600003.0
2009-12-16 09:43:00,89.645,89.645,89.62,89.62,646200004.0
2009-12-16 09:44:00,89.625,89.64,89.62,89.625,692300000.0
2009-12-16 09:45:00,89.63,89.65,89.625,89.65,391700001.0
2009-12-16 09:46:00,89.655,89.655,89.64,89.645,944599996.0
2009-12-16 09:47:00,89.64,89.65,89.635,89.65,708800002.0
2009-12-16 09:48:00,89.65,89.65,89.65,89.65,449600000.0
2009-12-16 09:49:00,89.65,89.655,89.635,89.65,995399994.0
2009-12-16 09:50:00,89.65,89.665,89.65,89.66,677200004.0
2009-12-16 09:51:00,89.665,89.69,89.665,89.69,560400002.0
2009-12-16 09:52:00,89.69,89.69,89.68,89.69,181100001.0
2009-12-16 09:53:00,89.695,89.72,89.69,89.71,741800002.0
2009-12-16 09:54:00,89.71,89.72,89.71,89.72,472100000.0
2009-12-16 09:55:00,89.715,89.72,89.7,89.7,870300002.0
2009-12-16 09:56:00,89.7,89.71,89.695,89.71,577999999.0
2009-12-16 09:57:00,89.705,89.71,89.7,89.7,532800001.0
2009-12-16 09:58:00,89.71,89.71,89.68,89.69,608699999.0
2009-12-16 09:59:00,89.69,89.69,89.68,89.69,491599999.0
2009-12-16 10:00:00,89.685,89.705,89.67,89.695,825699999.0
2009-12-16 10:01:00,89.695,89.72,89.69,89.71,328700000.0
2009-12-16 10:02:00,89.71,89.71,89.695,89.7,407899999.0
2009-12-16 10:03:00,89.7,89.7,89.68,89.68,665500000.0
2009-12-16 10:04:00,89.68,89.68,89.665,89.665,416000000.0
2009-12-16 10:05:00,89.67,89.67,89.66,89.66,306200000.0
2009-12-16 10:06:00,89.66,89.69,89.655,89.68,584300000.0
2009-12-16 10:07:00,89.68,89.69,89.67,89.67,502999999.0
2009-12-16 10:08:00,89.67,89.67,89.655,89.67,592699999.0
2009-12-16 10:09:00,89.665,89.675,89.655,89.675,600900000.0
2009-12-16 10:10:00,89.675,89.675,89.665,89.675,396400000.0
2009-12-16 10:11:00,89.675,89.69,89.66,89.69,507299999.0
2009-12-16 10:12:00,89.69,89.705,89.685,89.69,822600000.0
2009-12-16 10:13:00,89.69,89.715,89.685,89.705,471100000.0
2009-12-16 10:14:00,89.705,89.715,89.705,89.71,320300000.0
2009-12-16 10:15:00,89.71,89.71,89.7,89.705,454800001.0
2009-12-16 10:16:00,89.705,89.705,89.66,89.68,762800002.0
2009-12-16 10:17:00,89.68,89.685,89.67,89.675,541400003.0
2009-12-16 10:18:00,89.675,89.68,89.65,89.665,1041100006.0
2009-12-16 10:19:00,89.665,89.67,89.65,89.66,447500001.0
2009-12-16 10:20:00,89.655,89.655,89.625,89.625,672799998.0
2009-12-16 10:21:00,89.625,89.63,89.625,89.63,124000000.0
2009-12-16 10:22:00,89.63,89.63,89.615,89.615,288800000.0
2009-12-16 10:23:00,89.615,89.62,89.615,89.62,634499998.0
2009-12-16 10:24:00,89.62,89.63,89.615,89.62,882599999.0
2009-12-16 10:25:00,89.62,89.645,89.62,89.645,656899999.0
2009-12-16 10:26:00,89.645,89.66,89.64,89.65,344600000.0
2009-12-16 10:27:00,89.655,89.655,89.645,89.65,250899999.0
2009-12-16 10:28:00,89.65,89.65,89.63,89.635,315000000.0
2009-12-16 10:29:00,89.64,89.655,89.62,89.625,279900001.0
2009-12-16 10:30:00,89.625,89.635,89.625,89.63,116700000.0
2009-12-16 10:31:00,89.63,89.645,89.62,89.645,216600000.0
2009-12-16 10:32:00,89.645,89.645,89.635,89.645,284200000.0
2009-12-16 10:33:00,89.645,89.65,89.645,89.645,214800000.0
2009-12-16 10:34:00,89.645,89.675,89.645,89.67,313700000.0
2009-12-16 10:35:00,89.67,89.67,89.66,89.66,335000000.0
2009-12-16 10:36:00,89.66,89.66,89.63,89.63,402299999.0
2009-12-16 10:37:00,89.63,89.64,89.625,89.63,347799999.0
2009-12-16 10:38:00,89.63,89.64,89.62,89.63,681599993.0
2009-12-16 10:39:00,89.63,89.64,89.62,89.64,552100003.0
2009-12-16 10:40:00,89.635,89.665,89.635,89.665,560399999.0
2009-12-16 10:41:00,89.67,89.7,89.67,89.69,585899999.0
2009-12-16 10:42:00,89.685,89.71,89.68,89.7,758700001.0
2009-12-16 10:43:00,89.705,89.71,89.685,89.69,360000002.0
2009-12-16 10:44:00,89.695,89.7,89.69,89.695,612999998.0
2009-12-16 10:45:00,89.695,89.7,89.69,89.7,477000002.0
2009-12-16 10:46:00,89.7,89.71,89.7,89.705,283500000.0
2009-12-16 10:47:00,89.71,89.715,89.69,89.715,633500001.0
2009-12-16 10:48:00,89.715,89.72,89.705,89.71,519800000.0
2009-12-16 10:49:00,89.71,89.76,89.71,89.75,655500000.0
2009-12-16 10:50:00,89.76,89.76,89.73,89.73,599400002.0
2009-12-16 10:51:00,89.73,89.76,89.73,89.755,596800000.0
2009-12-16 10:52:00,89.75,89.775,89.74,89.77,728000000.0
2009-12-16 10:53:00,89.78,89.825,89.78,89.825,690300000.0
2009-12-16 10:54:00,89.825,89.84,89.805,89.805,825699995.0
2009-12-16 10:55:00,89.805,89.855,89.805,89.84,1045000004.0
2009-12-16 10:56:00,89.84,89.87,89.84,89.845,1853100000.0
2009-12-16 10:57:00,89.845,89.865,89.82,89.83,717599999.0
2009-12-16 10:58:00,89.825,89.84,89.815,89.815,430500000.0
2009-12-16 10:59:00,89.82,89.825,89.795,89.82,1205499995.0
2009-12-16 11:00:00,89.82,89.82,89.795,89.795,816099999.0
2009-12-16 11:01:00,89.8,89.8,89.78,89.785,771700001.0
2009-12-16 11:02:00,89.78,89.78,89.765,89.78,618200000.0
2009-12-16 11:03:00,89.785,89.79,89.78,89.78,529500000.0
2009-12-16 11:04:00,89.785,89.825,89.78,89.81,649299998.0
2009-12-16 11:05:00,89.81,89.825,89.81,89.81,914399999.0
2009-12-16 11:06:00,89.81,89.81,89.78,89.79,471799999.0
2009-12-16 11:07:00,89.785,89.79,89.76,89.76,217100000.0
2009-12-16 11:08:00,89.755,89.76,89.745,89.75,329099999.0
2009-12-16 11:09:00,89.75,89.75,89.735,89.74,382100004.0
2009-12-16 11:10:00,89.745,89.745,89.715,89.72,685300001.0
2009-12-16 11:11:00,89.72,89.74,89.72,89.735,336400001.0
2009-12-16 11:12:00,89.735,89.735,89.725,89.725,256300000.0
2009-12-16 11:13:00,89.725,89.73,89.71,89.71,682900001.0
2009-12-16 11:14:00,89.71,89.71,89.705,89.705,175900000.0
2009-12-16 11:15:00,89.71,89.71,89.685,89.69,518200003.0
2009-12-16 11:16:00,89.69,89.7,89.69,89.7,425000001.0
2009-12-16 11:17:00,89.71,89.725,89.71,89.725,324600001.0
2009-12-16 11:18:00,89.72,89.73,89.72,89.73,622800002.0
2009-12-16 11:19:00,89.73,89.73,89.725,89.73,376300000.0
2009-12-16 11:20:00,89.73,89.735,89.71,89.73,646800000.0
2009-12-16 11:21:00,89.725,89.73,89.685,89.7,696400005.0
2009-12-16 11:22:00,89.705,89.74,89.7,89.73,378800004.0
2009-12-16 11:23:00,89.735,89.78,89.73,89.735,796999998.0
2009-12-16 11:24:00,89.735,89.75,89.725,89.745,808500003.0
2009-12-16 11:25:00,89.745,89.745,89.74,89.74,165600000.0
2009-12-16 11:26:00,89.74,89.74,89.7,89.71,267600002.0
2009-12-16 11:27:00,89.705,89.71,89.69,89.71,540800003.0
2009-12-16 11:28:00,89.71,89.71,89.675,89.71,582599999.0
2009-12-16 11:29:00,89.71,89.71,89.69,89.695,499599998.0
2009-12-16 11:30:00,89.695,89.72,89.69,89.715,699900000.0
2009-12-16 11:31:00,89.715,89.78,89.705,89.775,664800001.0
2009-12-16 11:32:00,89.78,89.78,89.735,89.745,531100001.0
2009-12-16 11:33:00,89.75,89.76,89.745,89.76,477300000.0
2009-12-16 11:34:00,89.76,89.76,89.725,89.735,941100000.0
2009-12-16 11:35:00,89.735,89.755,89.73,89.755,376799999.0
2009-12-16 11:36:00,89.76,89.825,89.75,89.815,891999998.0
2009-12-16 11:37:00,89.815,89.82,89.75,89.755,983799999.0
2009-12-16 11:38:00,89.755,89.825,89.755,89.82,874399999.0
2009-12-16 11:39:00,89.82,89.82,89.79,89.79,768899999.0
2009-12-16 11:40:00,89.79,89.81,89.785,89.79,357000001.0
2009-12-16 11:41:00,89.79,89.83,89.77,89.805,734800005.0
2009-12-16 11:42:00,89.805,89.83,89.805,89.81,842400003.0
2009-12-16 11:43:00,89.81,89.81,89.79,89.795,563800008.0
2009-12-16 11:44:00,89.795,89.8,89.775,89.78,524599999.0
2009-12-16 11:45:00,89.775,89.78,89.76,89.76,575099999.0
2009-12-16 11:46:00,89.76,89.81,89.76,89.81,748500001.0
2009-12-16 11:47:00,89.81,89.82,89.775,89.775,662599999.0
2009-12-16 11:48:00,89.775,89.8,89.775,89.79,432000001.0
2009-12-16 11:49:00,89.785,89.785,89.765,89.78,463400000.0
2009-12-16 11:50:00,89.775,89.785,89.76,89.76,457399999.0
2009-12-16 11:51:00,89.76,89.79,89.76,89.79,596300008.0
2009-12-16 11:52:00,89.79,89.79,89.785,89.79,310200006.0
2009-12-16 11:53:00,89.79,89.8,89.78,89.78,373600001.0
2009-12-16 11:54:00,89.78,89.78,89.755,89.77,569200002.0
2009-12-16 11:55:00,89.77,89.78,89.765,89.78,803699998.0
2009-12-16 11:56:00,89.78,89.8,89.78,89.79,752500005.0
2009-12-16 11:57:00,89.79,89.805,89.77,89.77,884799999.0
2009-12-16 11:58:00,89.77,89.77,89.75,89.755,547900002.0
2009-12-16 11:59:00,89.755,89.77,89.735,89.77,868400002.0
2009-12-16 12:00:00,89.77,89.795,89.735,89.75,750099999.0
2009-12-16 12:01:00,89.75,89.79,89.74,89.74,456500001.0
2009-12-16 12:02:00,89.745,89.78,89.735,89.745,575099998.0
2009-12-16 12:03:00,89.745,89.79,89.74,89.775,746900002.0
2009-12-16 12:04:00,89.775,89.795,89.77,89.77,478000000.0
2009-12-16 12:05:00,89.77,89.77,89.72,89.73,659900002.0
2009-12-16 12:06:00,89.73,89.745,89.71,89.71,488100003.0
2009-12-16 12:07:00,89.71,89.73,89.71,89.71,401400004.0
2009-12-16 12:08:00,89.71,89.715,89.7,89.71,358799999.0
2009-12-16 12:09:00,89.71,89.71,89.705,89.71,201700000.0
2009-12-16 12:10:00,89.71,89.71,89.685,89.69,409500003.0
2009-12-16 12:11:00,89.69,89.695,89.655,89.66,443500000.0
2009-12-16 12:12:00,89.66,89.67,89.635,89.665,613500000.0
2009-12-16 12:13:00,89.665,89.67,89.625,89.625,731400005.0
2009-12-16 12:14:00,89.625,89.625,89.605,89.615,655100003.0
2009-12-16 12:15:00,89.615,89.63,89.615,89.63,346899999.0
2009-12-16 12:16:00,89.63,89.65,89.625,89.645,507600008.0
2009-12-16 12:17:00,89.65,89.665,89.645,89.66,662500004.0
2009-12-16 12:18:00,89.66,89.67,89.645,89.66,949500010.0
2009-12-16 12:19:00,89.66,89.67,89.65,89.655,591400006.0
2009-12-16 12:20:00,89.655,89.67,89.65,89.67,723700004.0
2009-12-16 12:21:00,89.67,89.68,89.635,89.64,742600002.0
2009-12-16 12:22:00,89.64,89.655,89.62,89.645,875800005.0
2009-12-16 12:23:00,89.645,89.66,89.64,89.64,754100000.0
2009-12-16 12:24:00,89.65,89.65,89.64,89.65,924300008.0
2009-12-16 12:25:00,89.65,89.655,89.645,89.655,530400001.0
2009-12-16 12:26:00,89.655,89.675,89.655,89.67,549499997.0
2009-12-16 12:27:00,89.67,89.68,89.665,89.67,465499998.0
2009-12-16 12:28:00,89.67,89.675,89.665,89.67,539400005.0
2009-12-16 12:29:00,89.665,89.67,89.655,89.66,782200008.0
2009-12-16 12:30:00,89.66,89.68,89.655,89.68,306000000.0
2009-12-16 12:31:00,89.68,89.68,89.655,89.655,472399997.0
2009-12-16 12:32:00,89.655,89.66,89.655,89.66,639400005.0
2009-12-16 12:33:00,89.66,89.66,89.63,89.63,778300004.0
2009-12-16 12:34:00,89.635,89.645,89.63,89.645,273900000.0
2009-12-16 12:35:00,89.645,89.655,89.645,89.645,548599998.0
2009-12-16 12:36:00,89.645,89.67,89.645,89.66,477500001.0
2009-12-16 12:37:00,89.66,89.66,89.655,89.66,417800000.0
2009-12-16 12:38:00,89.66,89.66,89.65,89.65,488999999.0
2009-12-16 12:39:00,89.645,89.65,89.64,89.64,932999992.0
2009-12-16 12:40:00,89.64,89.65,89.64,89.65,250200000.0
2009-12-16 12:41:00,89.645,89.655,89.64,89.65,344200000.0
2009-12-16 12:42:00,89.65,89.65,89.645,89.65,180400000.0
2009-12-16 12:43:00,89.645,89.65,89.635,89.64,584000014.0
2009-12-16 12:44:00,89.64,89.64,89.62,89.63,455300005.0
2009-12-16 12:45:00,89.63,89.66,89.63,89.66,292799999.0
2009-12-16 12:46:00,89.66,89.66,89.65,89.65,476400000.0
2009-12-16 12:47:00,89.65,89.68,89.65,89.68,504800001.0
2009-12-16 12:48:00,89.68,89.68,89.655,89.66,630800000.0
2009-12-16 12:49:00,89.66,89.675,89.66,89.675,466200002.0
2009-12-16 12:50:00,89.68,89.68,89.67,89.68,257600000.0
2009-12-16 12:51:00,89.68,89.715,89.68,89.71,537100005.0
2009-12-16 12:52:00,89.71,89.73,89.71,89.725,447200001.0
2009-12-16 12:53:00,89.725,89.735,89.725,89.73,478200000.0
2009-12-16 12:54:00,89.73,89.73,89.725,89.73,477999998.0
2009-12-16 12:55:00,89.725,89.74,89.72,89.725,703400011.0
2009-12-16 12:56:00,89.725,89.725,89.72,89.72,402699996.0
2009-12-16 12:57:00,89.72,89.72,89.67,89.7,810500001.0
2009-12-16 12:58:00,89.7,89.705,89.695,89.705,222900001.0
2009-12-16 12:59:00,89.705,89.705,89.69,89.69,267899998.0
2009-12-16 13:00:00,89.69,89.7,89.67,89.7,344099999.0
2009-12-16 13:01:00,89.695,89.7,89.685,89.69,398000003.0
2009-12-16 13:02:00,89.69,89.69,89.665,89.67,356000004.0
2009-12-16 13:03:00,89.67,89.67,89.67,89.67,56100000.0
2009-12-16 13:04:00,89.67,89.67,89.66,89.66,135199998.0
2009-12-16 13:05:00,89.665,89.665,89.655,89.665,424400000.0
2009-12-16 13:06:00,89.665,89.67,89.66,89.665,220700000.0
2009-12-16 13:07:00,89.66,89.665,89.655,89.66,533200000.0
2009-12-16 13:08:00,89.66,89.66,89.655,89.655,352700001.0
2009-12-16 13:09:00,89.655,89.67,89.65,89.67,306000001.0
2009-12-16 13:10:00,89.665,89.685,89.665,89.68,256899999.0
2009-12-16 13:11:00,89.675,89.69,89.67,89.68,231300004.0
2009-12-16 13:12:00,89.68,89.685,89.68,89.68,78100000.0
2009-12-16 13:13:00,89.68,89.695,89.68,89.695,207400000.0
2009-12-16 13:14:00,89.7,89.71,89.685,89.685,382200000.0
2009-12-16 13:15:00,89.69,89.69,89.665,89.69,316600000.0
2009-12-16 13:16:00,89.69,89.715,89.68,89.69,439200000.0
2009-12-16 13:17:00,89.69,89.69,89.68,89.68,182700000.0
2009-12-16 13:18:00,89.68,89.68,89.68,89.68,4000000.0
2009-12-16 13:19:00,89.68,89.68,89.655,89.665,404700001.0
2009-12-16 13:20:00,89.665,89.685,89.665,89.68,484400001.0
2009-12-16 13:21:00,89.675,89.68,89.665,89.67,282099999.0
2009-12-16 13:22:00,89.67,89.67,89.645,89.65,780399998.0
2009-12-16 13:23:00,89.645,89.65,89.615,89.625,661300004.0
2009-12-16 13:24:00,89.625,89.635,89.615,89.635,311800000.0
2009-12-16 13:25:00,89.635,89.635,89.625,89.63,147100002.0
2009-12-16 13:26:00,89.63,89.635,89.625,89.635,135300001.0
2009-12-16 13:27:00,89.635,89.64,89.63,89.635,51900000.0
2009-12-16 13:28:00,89.63,89.64,89.625,89.625,413500002.0
2009-12-16 13:29:00,89.62,89.62,89.595,89.595,451000000.0
2009-12-16 13:30:00,89.6,89.62,89.59,89.62,394000000.0
2009-12-16 13:31:00,89.615,89.62,89.605,89.62,333300000.0
2009-12-16 13:32:00,89.62,89.625,89.615,89.62,199000000.0
2009-12-16 13:33:00,89.615,89.62,89.615,89.62,125400000.0
2009-12-16 13:34:00,89.62,89.62,89.61,89.615,138900000.0
2009-12-16 13:35:00,89.615,89.615,89.59,89.59,198199999.0
2009-12-16 13:36:00,89.59,89.59,89.58,89.585,334500000.0
2009-12-16 13:37:00,89.585,89.59,89.58,89.58,144400000.0
2009-12-16 13:38:00,89.58,89.59,89.575,89.58,254199999.0
2009-12-16 13:39:00,89.585,89.6,89.58,89.59,302500003.0
2009-12-16 13:40:00,89.59,89.59,89.59,89.59,81400000.0
2009-12-16 13:41:00,89.585,89.59,89.575,89.59,284599999.0
2009-12-16 13:42:00,89.595,89.615,89.595,89.615,227200000.0
2009-12-16 13:43:00,89.615,89.62,89.615,89.62,71200000.0
2009-12-16 13:44:00,89.615,89.62,89.615,89.62,31000000.0
2009-12-16 13:45:00,89.62,89.635,89.62,89.625,91400000.0
2009-12-16 13:46:00,89.625,89.625,89.62,89.62,228400000.0
2009-12-16 13:47:00,89.62,89.63,89.61,89.615,385300000.0
2009-12-16 13:48:00,89.615,89.62,89.615,89.62,199899999.0
2009-12-16 13:49:00,89.62,89.62,89.615,89.62,110400000.0
2009-12-16 13:50:00,89.615,89.62,89.615,89.62,39400000.0
2009-12-16 13:51:00,89.62,89.62,89.615,89.62,75500001.0
2009-12-16 13:52:00,89.62,89.62,89.615,89.62,201099998.0
2009-12-16 13:53:00,89.62,89.625,89.62,89.62,77700000.0
2009-12-16 13:54:00,89.62,89.63,89.62,89.625,199400000.0
2009-12-16 13:55:00,89.625,89.63,89.62,89.63,142600000.0
2009-12-16 13:56:00,89.63,89.63,89.62,89.63,100000000.0
2009-12-16 13:57:00,89.625,89.625,89.615,89.62,178399999.0
2009-12-16 13:58:00,89.62,89.62,89.61,89.62,392999999.0
2009-12-16 13:59:00,89.62,89.62,89.605,89.62,517000000.0
2009-12-16 14:00:00,89.615,89.62,89.6,89.6,305900000.0
2009-12-16 14:01:00,89.6,89.6,89.575,89.58,484699999.0
2009-12-16 14:02:00,89.575,89.575,89.545,89.56,580800000.0
2009-12-16 14:03:00,89.56,89.57,89.535,89.535,511399999.0
2009-12-16 14:04:00,89.535,89.535,89.485,89.495,798199999.0
2009-12-16 14:05:00,89.49,89.495,89.46,89.47,746400001.0
2009-12-16 14:06:00,89.48,89.485,89.465,89.48,334200000.0
2009-12-16 14:07:00,89.48,89.5,89.48,89.495,326799999.0
2009-12-16 14:08:00,89.5,89.54,89.495,89.52,694199999.0
2009-12-16 14:09:00,89.52,89.52,89.485,89.49,287799999.0
2009-12-16 14:10:00,89.49,89.505,89.485,89.505,332500000.0
2009-12-16 14:11:00,89.505,89.53,89.505,89.53,260799999.0
2009-12-16 14:12:00,89.53,89.555,89.53,89.545,448499999.0
2009-12-16 14:13:00,89.54,89.55,89.525,89.525,782900003.0
2009-12-16 14:14:00,89.525,89.54,89.51,89.53,692600001.0
2009-12-16 14:15:00,89.535,89.535,89.51,89.52,525699999.0
2009-12-16 14:16:00,89.515,89.55,89.515,89.53,503999999.0
2009-12-16 14:17:00,89.535,89.555,89.535,89.55,465299999.0
2009-12-16 14:18:00,89.55,89.555,89.545,89.545,416800000.0
2009-12-16 14:19:00,89.545,89.55,89.53,89.53,203599998.0
2009-12-16 14:20:00,89.53,89.535,89.525,89.535,103100000.0
2009-12-16 14:21:00,89.535,89.54,89.51,89.51,429300002.0
2009-12-16 14:22:00,89.505,89.53,89.5,89.53,377300000.0
2009-12-16 14:23:00,89.53,89.53,89.515,89.52,430399999.0
2009-12-16 14:24:00,89.52,89.52,89.51,89.52,434399998.0
2009-12-16 14:25:00,89.52,89.52,89.52,89.52,83600000.0
2009-12-16 14:26:00,89.52,89.525,89.505,89.52,299400000.0
2009-12-16 14:27:00,89.52,89.52,89.51,89.51,247500000.0
2009-12-16 14:28:00,89.515,89.54,89.515,89.535,309800000.0
2009-12-16 14:29:00,89.53,89.54,89.505,89.51,381700000.0
2009-12-16 14:30:00,89.51,89.51,89.495,89.5,398400001.0
2009-12-16 14:31:00,89.5,89.5,89.485,89.49,194599999.0
2009-12-16 14:32:00,89.49,89.5,89.49,89.5,236000000.0
2009-12-16 14:33:00,89.495,89.5,89.475,89.5,506400001.0
2009-12-16 14:34:00,89.51,89.54,89.51,89.535,373000000.0
2009-12-16 14:35:00,89.53,89.55,89.53,89.55,279400000.0
2009-12-16 14:36:00,89.55,89.565,89.54,89.56,488599999.0
2009-12-16 14:37:00,89.56,89.565,89.56,89.565,45200000.0
2009-12-16 14:38:00,89.57,89.57,89.56,89.565,496699997.0
2009-12-16 14:39:00,89.565,89.585,89.565,89.58,142300000.0
2009-12-16 14:40:00,89.58,89.585,89.58,89.58,87800000.0
2009-12-16 14:41:00,89.59,89.61,89.585,89.61,564300002.0
2009-12-16 14:42:00,89.605,89.61,89.6,89.6,305599999.0
2009-12-16 14:43:00,89.6,89.605,89.6,89.6,262000000.0
2009-12-16 14:44:00,89.6,89.605,89.6,89.605,317900000.0
2009-12-16 14:45:00,89.605,89.605,89.59,89.6,306700003.0
2009-12-16 14:46:00,89.6,89.6,89.56,89.56,602500003.0
2009-12-16 14:47:00,89.56,89.565,89.56,89.565,187499998.0
2009-12-16 14:48:00,89.565,89.62,89.565,89.61,389499999.0
2009-12-16 14:49:00,89.61,89.62,89.58,89.595,411000001.0
2009-12-16 14:50:00,89.595,89.63,89.595,89.62,233100001.0
2009-12-16 14:51:00,89.62,89.63,89.58,89.58,390699998.0
2009-12-16 14:52:00,89.585,89.6,89.585,89.595,232000000.0
2009-12-16 14:53:00,89.595,89.595,89.585,89.59,206900001.0
2009-12-16 14:54:00,89.6,89.6,89.59,89.59,141800000.0
2009-12-16 14:55:00,89.59,89.59,89.585,89.59,86799999.0
2009-12-16 14:56:00,89.59,89.59,89.585,89.585,228099998.0
2009-12-16 14:57:00,89.585,89.59,89.58,89.59,204599998.0
2009-12-16 14:58:00,89.59,89.62,89.59,89.615,209700000.0
2009-12-16 14:59:00,89.62,89.62,89.595,89.61,430000000.0
2009-12-16 15:00:00,89.605,89.62,89.605,89.615,233600000.0
2009-12-16 15:01:00,89.62,89.63,89.615,89.63,474399999.0
2009-12-16 15:02:00,89.63,89.635,89.625,89.63,293900000.0
2009-12-16 15:03:00,89.63,89.65,89.63,89.65,118400000.0
2009-12-16 15:04:00,89.65,89.65,89.645,89.645,283100000.0
2009-12-16 15:05:00,89.645,89.65,89.64,89.645,214000000.0
2009-12-16 15:06:00,89.645,89.65,89.635,89.65,328400002.0
2009-12-16 15:07:00,89.655,89.67,89.655,89.66,415500005.0
2009-12-16 15:08:00,89.66,89.705,89.66,89.7,635900000.0
2009-12-16 15:09:00,89.7,89.715,89.685,89.715,629299998.0
2009-12-16 15:10:00,89.715,89.715,89.695,89.7,402900001.0
2009-12-16 15:11:00,89.7,89.71,89.68,89.695,574500001.0
2009-12-16 15:12:00,89.695,89.705,89.69,89.7,486300001.0
2009-12-16 15:13:00,89.7,89.715,89.695,89.715,211500002.0
2009-12-16 15:14:00,89.715,89.72,89.695,89.7,269700000.0
2009-12-16 15:15:00,89.7,89.71,89.68,89.685,439499999.0
2009-12-16 15:16:00,89.685,89.7,89.685,89.7,307299999.0
2009-12-16 15:17:00,89.7,89.705,89.69,89.705,315399992.0
2009-12-16 15:18:00,89.705,89.73,89.7,89.72,307900000.0
2009-12-16 15:19:00,89.72,89.72,89.71,89.72,244599999.0
2009-12-16 15:20:00,89.72,89.73,89.7,89.705,563900000.0
2009-12-16 15:21:00,89.705,89.71,89.7,89.71,288900000.0
2009-12-16 15:22:00,89.71,89.72,89.71,89.72,281000001.0
2009-12-16 15:23:00,89.72,89.73,89.71,89.71,647900000.0
2009-12-16 15:24:00,89.71,89.715,89.7,89.705,542600000.0
2009-12-16 15:25:00,89.715,89.72,89.71,89.72,285800000.0
2009-12-16 15:26:00,89.72,89.73,89.72,89.725,199000000.0
2009-12-16 15:27:00,89.725,89.74,89.715,89.735,510599997.0
2009-12-16 15:28:00,89.735,89.74,89.72,89.73,595399997.0
2009-12-16 15:29:00,89.73,89.765,89.725,89.765,331000000.0
2009-12-16 15:30:00,89.735,89.77,89.685,89.725,425499999.0
2009-12-16 15:31:00,89.725,89.73,89.705,89.72,545000007.0
2009-12-16 15:32:00,89.715,89.765,89.715,89.755,315100001.0
2009-12-16 15:33:00,89.75,89.75,89.74,89.745,230499999.0
2009-12-16 15:34:00,89.745,89.745,89.73,89.73,203999998.0
2009-12-16 15:35:00,89.73,89.73,89.725,89.73,105900000.0
2009-12-16 15:36:00,89.73,89.73,89.72,89.725,321200000.0
2009-12-16 15:37:00,89.725,89.73,89.72,89.72,278199996.0
2009-12-16 15:38:00,89.73,89.73,89.72,89.725,264700000.0
2009-12-16 15:39:00,89.725,89.735,89.71,89.71,412400000.0
2009-12-16 15:40:00,89.71,89.71,89.67,89.695,937299996.0
2009-12-16 15:41:00,89.695,89.74,89.69,89.74,485399996.0
2009-12-16 15:42:00,89.745,89.775,89.74,89.74,703899999.0
2009-12-16 15:43:00,89.735,89.765,89.73,89.75,515900003.0
2009-12-16 15:44:00,89.75,89.77,89.695,89.72,810200004.0
2009-12-16 15:45:00,89.72,89.725,89.69,89.705,1073000005.0
2009-12-16 15:46:00,89.71,89.71,89.695,89.695,774700001.0
2009-12-16 15:47:00,89.695,89.7,89.69,89.695,484899998.0
2009-12-16 15:48:00,89.69,89.7,89.69,89.695,121999998.0
2009-12-16 15:49:00,89.695,89.695,89.68,89.69,589200000.0
2009-12-16 15:50:00,89.69,89.7,89.69,89.695,678700000.0
2009-12-16 15:51:00,89.695,89.7,89.69,89.7,450700000.0
2009-12-16 15:52:00,89.7,89.72,89.7,89.71,673200000.0
2009-12-16 15:53:00,89.71,89.71,89.71,89.71,256700000.0
2009-12-16 15:54:00,89.715,89.72,89.705,89.705,283000000.0
2009-12-16 15:55:00,89.705,89.71,89.7,89.71,227800000.0
2009-12-16 15:56:00,89.71,89.72,89.71,89.71,174899999.0
2009-12-16 15:57:00,89.71,89.71,89.68,89.69,861800003.0
2009-12-16 15:58:00,89.69,89.69,89.66,89.665,553999999.0
2009-12-16 15:59:00,89.665,89.7,89.665,89.69,422500000.0
2009-12-16 16:00:00,89.685,89.71,89.68,89.705,700599998.0
2009-12-16 16:01:00,89.705,89.71,89.7,89.71,218600000.0
2009-12-16 16:02:00,89.71,89.72,89.7,89.7,341200000.0
2009-12-16 16:03:00,89.7,89.7,89.685,89.69,377900000.0
2009-12-16 16:04:00,89.69,89.69,89.675,89.675,172300000.0
2009-12-16 16:05:00,89.675,89.69,89.66,89.69,200699999.0
2009-12-16 16:06:00,89.67,89.69,89.665,89.69,493200000.0
2009-12-16 16:07:00,89.69,89.69,89.68,89.69,175000000.0
2009-12-16 16:08:00,89.685,89.685,89.665,89.68,367900003.0
2009-12-16 16:09:00,89.68,89.685,89.675,89.675,227800000.0
2009-12-16 16:10:00,89.675,89.68,89.665,89.67,205900001.0
2009-12-16 16:11:00,89.675,89.68,89.67,89.675,318100000.0
2009-12-16 16:12:00,89.675,89.68,89.67,89.675,233900000.0
2009-12-16 16:13:00,89.675,89.675,89.665,89.67,182699999.0
2009-12-16 16:14:00,89.67,89.69,89.67,89.68,410399999.0
2009-12-16 16:15:00,89.68,89.69,89.675,89.68,368299999.0
2009-12-16 16:16:00,89.675,89.675,89.67,89.675,431900002.0
2009-12-16 16:17:00,89.675,89.675,89.67,89.67,138100000.0
2009-12-16 16:18:00,89.67,89.68,89.67,89.68,145500000.0
2009-12-16 16:19:00,89.68,89.7,89.68,89.69,312500000.0
2009-12-16 16:20:00,89.69,89.7,89.69,89.7,128500001.0
2009-12-16 16:21:00,89.7,89.7,89.695,89.7,166300000.0
2009-12-16 16:22:00,89.7,89.7,89.685,89.69,335200001.0
2009-12-16 16:23:00,89.69,89.7,89.685,89.7,380599999.0
2009-12-16 16:24:00,89.7,89.71,89.69,89.695,227400000.0
2009-12-16 16:25:00,89.695,89.7,89.67,89.675,613000000.0
2009-12-16 16:26:00,89.675,89.68,89.655,89.67,324399999.0
2009-12-16 16:27:00,89.665,89.67,89.655,89.66,381700000.0
2009-12-16 16:28:00,89.66,89.665,89.65,89.655,258800000.0
2009-12-16 16:29:00,89.66,89.67,89.66,89.66,248300001.0
2009-12-16 16:30:00,89.66,89.69,89.66,89.69,701500000.0
2009-12-16 16:31:00,89.69,89.69,89.665,89.67,258599999.0
2009-12-16 16:32:00,89.67,89.69,89.665,89.685,485299999.0
2009-12-16 16:33:00,89.685,89.685,89.68,89.685,214500000.0
2009-12-16 16:34:00,89.685,89.69,89.675,89.68,349200000.0
2009-12-16 16:35:00,89.68,89.71,89.68,89.705,331400001.0
2009-12-16 16:36:00,89.705,89.71,89.69,89.69,519199998.0
2009-12-16 16:37:00,89.69,89.7,89.675,89.68,632799999.0
2009-12-16 16:38:00,89.68,89.69,89.665,89.685,707100009.0
2009-12-16 16:39:00,89.68,89.685,89.68,89.685,915000002.0
2009-12-16 16:40:00,89.68,89.685,89.68,89.68,413400007.0
2009-12-16 16:41:00,89.68,89.68,89.655,89.665,452300002.0
2009-12-16 16:42:00,89.665,89.67,89.66,89.66,428700001.0
2009-12-16 16:43:00,89.66,89.66,89.65,89.66,257400000.0
2009-12-16 16:44:00,89.66,89.66,89.655,89.655,160300000.0
2009-12-16 16:45:00,89.655,89.66,89.65,89.655,239800001.0
2009-12-16 16:46:00,89.655,89.66,89.645,89.65,346700000.0
2009-12-16 16:47:00,89.65,89.65,89.64,89.64,414600002.0
2009-12-16 16:48:00,89.64,89.66,89.64,89.65,607800003.0
2009-12-16 16:49:00,89.65,89.65,89.625,89.64,618500002.0
2009-12-16 16:50:00,89.64,89.64,89.63,89.63,322900001.0
2009-12-16 16:51:00,89.63,89.635,89.615,89.62,282800000.0
2009-12-16 16:52:00,89.62,89.62,89.57,89.57,697400005.0
2009-12-16 16:53:00,89.57,89.61,89.55,89.6,683999999.0
2009-12-16 16:54:00,89.595,89.625,89.58,89.625,735100000.0
2009-12-16 16:55:00,89.625,89.625,89.595,89.595,406500000.0
2009-12-16 16:56:00,89.595,89.61,89.58,89.605,439100003.0
2009-12-16 16:57:00,89.6,89.605,89.58,89.585,501100001.0
2009-12-16 16:58:00,89.59,89.615,89.59,89.615,430599999.0
2009-12-16 16:59:00,89.61,89.635,89.61,89.635,347700000.0
2009-12-16 17:00:00,89.63,89.635,89.625,89.625,357099999.0
2009-12-16 17:01:00,89.625,89.63,89.61,89.625,446099997.0
2009-12-16 17:02:00,89.625,89.625,89.595,89.595,717899997.0
2009-12-16 17:03:00,89.595,89.62,89.58,89.62,409000001.0
2009-12-16 17:04:00,89.62,89.62,89.575,89.58,385700001.0
2009-12-16 17:05:00,89.58,89.585,89.57,89.575,332000000.0
2009-12-16 17:06:00,89.57,89.595,89.57,89.59,362599998.0
2009-12-16 17:07:00,89.58,89.585,89.58,89.58,95599999.0
2009-12-16 17:08:00,89.58,89.58,89.57,89.57,418300000.0
2009-12-16 17:09:00,89.575,89.58,89.56,89.575,322599999.0
2009-12-16 17:10:00,89.58,89.59,89.575,89.59,255000000.0
2009-12-16 17:11:00,89.59,89.6,89.57,89.58,515600004.0
2009-12-16 17:12:00,89.58,89.59,89.565,89.585,390299999.0
2009-12-16 17:13:00,89.585,89.59,89.58,89.585,185500000.0
2009-12-16 17:14:00,89.59,89.6,89.59,89.6,337300000.0
2009-12-16 17:15:00,89.6,89.615,89.6,89.61,293800000.0
2009-12-16 17:16:00,89.61,89.625,89.605,89.61,345500000.0
2009-12-16 17:17:00,89.61,89.64,89.61,89.63,266600000.0
2009-12-16 17:18:00,89.625,89.625,89.61,89.62,195900001.0
2009-12-16 17:19:00,89.62,89.62,89.605,89.61,183800000.0
2009-12-16 17:20:00,89.605,89.62,89.605,89.615,312400005.0
2009-12-16 17:21:00,89.615,89.62,89.615,89.615,40600000.0
2009-12-16 17:22:00,89.615,89.63,89.615,89.62,313000004.0
2009-12-16 17:23:00,89.615,89.615,89.6,89.605,162199999.0
2009-12-16 17:24:00,89.605,89.61,89.605,89.61,223400000.0
2009-12-16 17:25:00,89.61,89.61,89.605,89.61,226300000.0
2009-12-16 17:26:00,89.61,89.62,89.605,89.62,184400000.0
2009-12-16 17:27:00,89.62,89.625,89.605,89.61,284399999.0
2009-12-16 17:28:00,89.61,89.61,89.59,89.59,418700000.0
2009-12-16 17:29:00,89.59,89.615,89.575,89.61,345900000.0
2009-12-16 17:30:00,89.61,89.62,89.605,89.61,338200000.0
2009-12-16 17:31:00,89.61,89.625,89.6,89.62,471199999.0
2009-12-16 17:32:00,89.62,89.62,89.62,89.62,113600000.0
2009-12-16 17:33:00,89.625,89.64,89.61,89.615,394600000.0
2009-12-16 17:34:00,89.615,89.64,89.61,89.635,475100000.0
2009-12-16 17:35:00,89.635,89.635,89.59,89.6,704200003.0
2009-12-16 17:36:00,89.59,89.6,89.575,89.59,586400000.0
2009-12-16 17:37:00,89.59,89.59,89.575,89.58,187600000.0
2009-12-16 17:38:00,89.58,89.6,89.58,89.6,296600000.0
2009-12-16 17:39:00,89.6,89.6,89.585,89.585,278600000.0
2009-12-16 17:40:00,89.585,89.59,89.575,89.585,61700000.0
2009-12-16 17:41:00,89.58,89.58,89.57,89.58,468499997.0
2009-12-16 17:42:00,89.58,89.58,89.57,89.575,295699995.0
2009-12-16 17:43:00,89.575,89.58,89.57,89.575,596599994.0
2009-12-16 17:44:00,89.575,89.6,89.575,89.6,319199997.0
2009-12-16 17:45:00,89.6,89.655,89.6,89.635,528000000.0
2009-12-16 17:46:00,89.635,89.65,89.62,89.62,410300000.0
2009-12-16 17:47:00,89.62,89.625,89.61,89.615,240200000.0
2009-12-16 17:48:00,89.62,89.625,89.61,89.62,367700000.0
2009-12-16 17:49:00,89.62,89.62,89.6,89.615,545200001.0
2009-12-16 17:50:00,89.615,89.63,89.605,89.605,390800002.0
2009-12-16 17:51:00,89.605,89.605,89.58,89.585,588900000.0
2009-12-16 17:52:00,89.585,89.59,89.58,89.59,339400003.0
2009-12-16 17:53:00,89.59,89.6,89.59,89.6,116000000.0
2009-12-16 17:54:00,89.6,89.6,89.575,89.58,429300000.0
2009-12-16 17:55:00,89.575,89.58,89.57,89.57,733300005.0
2009-12-16 17:56:00,89.57,89.575,89.565,89.57,550700000.0
2009-12-16 17:57:00,89.57,89.585,89.57,89.58,254300000.0
2009-12-16 17:58:00,89.58,89.58,89.575,89.58,431500000.0
2009-12-16 17:59:00,89.575,89.58,89.56,89.56,285900000.0
2009-12-16 18:00:00,89.56,89.57,89.56,89.565,236300000.0
2009-12-16 18:01:00,89.565,89.57,89.535,89.535,430799999.0
2009-12-16 18:02:00,89.535,89.54,89.53,89.54,268900001.0
2009-12-16 18:03:00,89.54,89.54,89.48,89.49,498800000.0
2009-12-16 18:04:00,89.49,89.525,89.49,89.51,676100002.0
2009-12-16 18:05:00,89.51,89.51,89.49,89.495,577000000.0
2009-12-16 18:06:00,89.5,89.52,89.5,89.52,297300001.0
2009-12-16 18:07:00,89.52,89.53,89.52,89.53,182800000.0
2009-12-16 18:08:00,89.53,89.53,89.49,89.49,639399999.0
2009-12-16 18:09:00,89.49,89.505,89.49,89.5,190199998.0
2009-12-16 18:10:00,89.5,89.5,89.495,89.495,74099998.0
2009-12-16 18:11:00,89.49,89.505,89.49,89.505,543700003.0
2009-12-16 18:12:00,89.51,89.52,89.505,89.52,339000000.0
2009-12-16 18:13:00,89.52,89.53,89.515,89.525,343700000.0
2009-12-16 18:14:00,89.525,89.525,89.52,89.52,235400000.0
2009-12-16 18:15:00,89.52,89.53,89.52,89.525,474500002.0
2009-12-16 18:16:00,89.525,89.525,89.51,89.52,318600000.0
2009-12-16 18:17:00,89.525,89.53,89.515,89.53,289800003.0
2009-12-16 18:18:00,89.53,89.535,89.5,89.5,498900001.0
2009-12-16 18:19:00,89.5,89.53,89.5,89.52,332800000.0
2009-12-16 18:20:00,89.525,89.53,89.525,89.53,36500000.0
2009-12-16 18:21:00,89.53,89.53,89.525,89.525,214000000.0
2009-12-16 18:22:00,89.53,89.545,89.52,89.545,294900004.0
2009-12-16 18:23:00,89.545,89.56,89.54,89.54,641600000.0
2009-12-16 18:24:00,89.54,89.57,89.54,89.56,246600000.0
2009-12-16 18:25:00,89.56,89.57,89.545,89.565,159400001.0
2009-12-16 18:26:00,89.565,89.59,89.565,89.575,387600000.0
2009-12-16 18:27:00,89.575,89.58,89.565,89.57,461100001.0
2009-12-16 18:28:00,89.575,89.6,89.565,89.595,245500002.0
2009-12-16 18:29:00,89.6,89.6,89.565,89.57,454199999.0
2009-12-16 18:30:00,89.57,89.59,89.57,89.58,158200000.0
2009-12-16 18:31:00,89.58,89.62,89.58,89.61,383500000.0
2009-12-16 18:32:00,89.61,89.61,89.58,89.58,267500000.0
2009-12-16 18:33:00,89.58,89.6,89.58,89.6,184400001.0
2009-12-16 18:34:00,89.615,89.62,89.61,89.615,138200000.0
2009-12-16 18:35:00,89.62,89.63,89.615,89.62,267000002.0
2009-12-16 18:36:00,89.62,89.655,89.62,89.65,348700001.0
2009-12-16 18:37:00,89.65,89.65,89.64,89.65,187600000.0
2009-12-16 18:38:00,89.65,89.65,89.63,89.635,186300002.0
2009-12-16 18:39:00,89.635,89.635,89.62,89.625,267800003.0
2009-12-16 18:40:00,89.62,89.63,89.62,89.625,180699999.0
2009-12-16 18:41:00,89.625,89.63,89.62,89.63,214999999.0
2009-12-16 18:42:00,89.62,89.64,89.615,89.64,304399998.0
2009-12-16 18:43:00,89.635,89.65,89.635,89.645,232000001.0
2009-12-16 18:44:00,89.65,89.65,89.625,89.63,191900001.0
2009-12-16 18:45:00,89.63,89.64,89.63,89.635,168400000.0
2009-12-16 18:46:00,89.635,89.64,89.63,89.63,300199999.0
2009-12-16 18:47:00,89.625,89.63,89.62,89.62,249900001.0
2009-12-16 18:48:00,89.62,89.63,89.62,89.62,368900003.0
2009-12-16 18:49:00,89.62,89.65,89.62,89.645,234900000.0
2009-12-16 18:50:00,89.645,89.645,89.62,89.62,261100000.0
2009-12-16 18:51:00,89.63,89.64,89.61,89.61,479600001.0
2009-12-16 18:52:00,89.615,89.62,89.605,89.605,108800000.0
2009-12-16 18:53:00,89.605,89.61,89.595,89.6,172900000.0
2009-12-16 18:54:00,89.61,89.61,89.6,89.605,77800000.0
2009-12-16 18:55:00,89.61,89.61,89.56,89.57,291500000.0
2009-12-16 18:56:00,89.57,89.58,89.56,89.575,192100000.0
2009-12-16 18:57:00,89.58,89.59,89.57,89.57,252900000.0
2009-12-16 18:58:00,89.58,89.58,89.555,89.555,358099999.0
2009-12-16 18:59:00,89.545,89.545,89.51,89.52,442700003.0
2009-12-16 19:00:00,89.52,89.545,89.515,89.54,308500000.0
2009-12-16 19:01:00,89.545,89.56,89.54,89.545,258900002.0
2009-12-16 19:02:00,89.55,89.55,89.545,89.545,103400000.0
2009-12-16 19:03:00,89.545,89.545,89.54,89.545,125900000.0
2009-12-16 19:04:00,89.545,89.56,89.545,89.56,187600001.0
2009-12-16 19:05:00,89.56,89.56,89.55,89.55,154900001.0
2009-12-16 19:06:00,89.555,89.56,89.55,89.55,44600000.0
2009-12-16 19:07:00,89.55,89.56,89.55,89.56,91800000.0
2009-12-16 19:08:00,89.555,89.56,89.55,89.555,343300001.0
2009-12-16 19:09:00,89.565,89.58,89.565,89.575,56800000.0
2009-12-16 19:10:00,89.575,89.585,89.575,89.585,67900000.0
2009-12-16 19:11:00,89.59,89.62,89.59,89.615,110000000.0
2009-12-16 19:12:00,89.615,89.615,89.595,89.6,258099999.0
2009-12-16 19:13:00,89.6,89.61,89.595,89.605,199300000.0
2009-12-16 19:14:00,89.61,89.61,89.605,89.61,80000000.0
2009-12-16 19:15:00,89.605,89.605,89.585,89.585,384800001.0
2009-12-16 19:16:00,89.585,89.585,89.57,89.57,128299999.0
2009-12-16 19:17:00,89.575,89.58,89.575,89.575,110800000.0
2009-12-16 19:18:00,89.58,89.59,89.58,89.585,51000000.0
2009-12-16 19:19:00,89.585,89.61,89.585,89.61,88800001.0
2009-12-16 19:20:00,89.605,89.605,89.6,89.605,208600000.0
2009-12-16 19:21:00,89.605,89.61,89.605,89.605,75900000.0
2009-12-16 19:22:00,89.605,89.605,89.6,89.6,132700000.0
2009-12-16 19:23:00,89.6,89.61,89.58,89.605,358200000.0
2009-12-16 19:24:00,89.605,89.64,89.6,89.64,159599999.0
2009-12-16 19:25:00,89.635,89.66,89.62,89.65,425600000.0
2009-12-16 19:26:00,89.65,89.66,89.64,89.66,155700000.0
2009-12-16 19:27:00,89.66,89.68,89.65,89.675,410300001.0
2009-12-16 19:28:00,89.675,89.68,89.66,89.67,398400000.0
2009-12-16 19:29:00,89.67,89.69,89.665,89.665,323000000.0
2009-12-16 19:30:00,89.665,89.67,89.665,89.67,189200001.0
2009-12-16 19:31:00,89.67,89.67,89.66,89.66,133500001.0
2009-12-16 19:32:00,89.66,89.67,89.66,89.66,245500000.0
2009-12-16 19:33:00,89.66,89.66,89.65,89.65,188500000.0
2009-12-16 19:34:00,89.65,89.665,89.65,89.65,189900000.0
2009-12-16 19:35:00,89.65,89.665,89.65,89.66,217600000.0
2009-12-16 19:36:00,89.66,89.66,89.655,89.655,54800000.0
2009-12-16 19:37:00,89.66,89.66,89.65,89.65,208200000.0
2009-12-16 19:38:00,89.65,89.65,89.645,89.65,182300000.0
2009-12-16 19:39:00,89.65,89.665,89.65,89.665,188400000.0
2009-12-16 19:40:00,89.665,89.67,89.66,89.67,250899998.0
2009-12-16 19:41:00,89.665,89.68,89.665,89.68,139400000.0
2009-12-16 19:42:00,89.68,89.71,89.68,89.71,247600000.0
2009-12-16 19:43:00,89.71,89.725,89.71,89.72,164200000.0
2009-12-16 19:44:00,89.72,89.72,89.71,89.72,143500000.0
2009-12-16 19:45:00,89.72,89.72,89.715,89.72,74300000.0
2009-12-16 19:46:00,89.715,89.72,89.715,89.72,83899999.0
2009-12-16 19:47:00,89.72,89.72,89.7,89.7,112800000.0
2009-12-16 19:48:00,89.7,89.7,89.68,89.68,172200001.0
2009-12-16 19:49:00,89.685,89.69,89.685,89.685,42000000.0
2009-12-16 19:50:00,89.685,89.685,89.68,89.685,117200000.0
2009-12-16 19:51:00,89.685,89.7,89.68,89.69,124600000.0
2009-12-16 19:52:00,89.69,89.695,89.69,89.69,79100000.0
2009-12-16 19:53:00,89.69,89.69,89.685,89.685,50600000.0
2009-12-16 19:54:00,89.685,89.685,89.68,89.68,29300000.0
2009-12-16 19:55:00,89.68,89.69,89.68,89.685,146400000.0
2009-12-16 19:56:00,89.685,89.69,89.685,89.685,59300000.0
2009-12-16 19:57:00,89.685,89.685,89.685,89.685,5000000.0
2009-12-16 19:58:00,89.685,89.69,89.685,89.685,30400000.0
2009-12-16 19:59:00,89.685,89.69,89.685,89.69,66500000.0
2009-12-16 20:00:00,89.69,89.72,89.69,89.72,810800000.0
2009-12-16 20:01:00,89.72,89.72,89.72,89.72,176200000.0
2009-12-16 20:02:00,89.72,89.73,89.72,89.725,364200003.0
2009-12-16 20:03:00,89.725,89.73,89.715,89.725,593200000.0
2009-12-16 20:04:00,89.725,89.725,89.725,89.725,122600000.0
2009-12-16 20:05:00,89.725,89.73,89.725,89.73,195000001.0
2009-12-16 20:06:00,89.73,89.74,89.73,89.74,150200000.0
2009-12-16 20:07:00,89.74,89.74,89.74,89.74,45800000.0
2009-12-16 20:08:00,89.74,89.755,89.74,89.755,526400010.0
2009-12-16 20:09:00,89.755,89.77,89.755,89.77,738400020.0
2009-12-16 20:10:00,89.77,89.77,89.76,89.765,199100002.0
2009-12-16 20:11:00,89.765,89.765,89.765,89.765,159799994.0
2009-12-16 20:12:00,89.765,89.765,89.765,89.765,246099998.0
2009-12-16 20:13:00,89.765,89.77,89.765,89.77,82800001.0
2009-12-16 20:14:00,89.765,89.765,89.765,89.765,465100001.0
2009-12-16 20:15:00,89.765,89.77,89.765,89.765,442999999.0
2009-12-16 20:16:00,89.765,89.775,89.765,89.77,286800001.0
2009-12-16 20:17:00,89.77,89.77,89.77,89.77,86300000.0
2009-12-16 20:18:00,89.77,89.775,89.765,89.77,425400003.0
2009-12-16 20:19:00,89.77,89.77,89.76,89.765,268200002.0
2009-12-16 20:20:00,89.765,89.765,89.76,89.765,249700000.0
2009-12-16 20:21:00,89.765,89.765,89.735,89.74,226500000.0
2009-12-16 20:22:00,89.74,89.74,89.73,89.735,301400000.0
2009-12-16 20:23:00,89.735,89.735,89.725,89.725,325000003.0
2009-12-16 20:24:00,89.725,89.725,89.72,89.725,101000001.0
2009-12-16 20:25:00,89.725,89.735,89.725,89.735,71400000.0
2009-12-16 20:26:00,89.735,89.75,89.725,89.75,375100000.0
2009-12-16 20:27:00,89.75,89.765,89.75,89.76,318699999.0
2009-12-16 20:28:00,89.76,89.8,89.76,89.78,282400000.0
2009-12-16 20:29:00,89.78,89.785,89.765,89.785,394800001.0
2009-12-16 20:30:00,89.785,89.785,89.745,89.75,246200001.0
2009-12-16 20:31:00,89.745,89.75,89.745,89.75,59800000.0
2009-12-16 20:32:00,89.75,89.765,89.75,89.76,81400000.0
2009-12-16 20:33:00,89.76,89.76,89.74,89.745,112400000.0
2009-12-16 20:34:00,89.745,89.745,89.735,89.74,71400000.0
2009-12-16 20:35:00,89.74,89.745,89.72,89.73,199100000.0
2009-12-16 20:36:00,89.73,89.73,89.72,89.725,385700003.0
2009-12-16 20:37:00,89.725,89.725,89.725,89.725,61200000.0
2009-12-16 20:38:00,89.725,89.74,89.725,89.74,159400000.0
2009-12-16 20:39:00,89.74,89.75,89.74,89.75,97900001.0
2009-12-16 20:40:00,89.75,89.75,89.73,89.73,415600000.0
2009-12-16 20:41:00,89.735,89.755,89.735,89.74,504000001.0
2009-12-16 20:42:00,89.745,89.745,89.725,89.73,272800000.0
2009-12-16 20:43:00,89.73,89.745,89.73,89.745,150800000.0
2009-12-16 20:44:00,89.745,89.75,89.74,89.75,67100000.0
2009-12-16 20:45:00,89.75,89.765,89.74,89.765,526799998.0
2009-12-16 20:46:00,89.765,89.785,89.765,89.785,205699999.0
2009-12-16 20:47:00,89.785,89.785,89.77,89.77,299200000.0
2009-12-16 20:48:00,89.77,89.775,89.76,89.76,334200000.0
2009-12-16 20:49:00,89.76,89.765,89.74,89.755,531700000.0
2009-12-16 20:50:00,89.76,89.76,89.75,89.75,77200000.0
2009-12-16 20:51:00,89.75,89.755,89.74,89.74,236200000.0
2009-12-16 20:52:00,89.74,89.755,89.74,89.745,288599999.0
2009-12-16 20:53:00,89.745,89.745,89.735,89.735,135200000.0
2009-12-16 20:54:00,89.735,89.745,89.735,89.74,154600000.0
2009-12-16 20:55:00,89.74,89.745,89.74,89.745,170800000.0
2009-12-16 20:56:00,89.745,89.755,89.745,89.745,489999998.0
2009-12-16 20:57:00,89.75,89.75,89.735,89.74,243300000.0
2009-12-16 20:58:00,89.74,89.745,89.735,89.735,226600001.0
2009-12-16 20:59:00,89.735,89.74,89.725,89.725,474400002.0
2009-12-16 21:00:00,89.73,89.74,89.73,89.74,335000002.0
2009-12-16 21:01:00,89.74,89.75,89.735,89.75,590599998.0
2009-12-16 21:02:00,89.75,89.775,89.75,89.755,408200000.0
2009-12-16 21:03:00,89.755,89.77,89.745,89.755,461400003.0
2009-12-16 21:04:00,89.755,89.76,89.745,89.745,528000002.0
2009-12-16 21:05:00,89.745,89.755,89.74,89.755,260100000.0
2009-12-16 21:06:00,89.755,89.775,89.755,89.775,426199996.0
2009-12-16 21:07:00,89.775,89.775,89.77,89.77,96200000.0
2009-12-16 21:08:00,89.77,89.77,89.75,89.75,255200001.0
2009-12-16 21:09:00,89.75,89.755,89.735,89.745,480600000.0
2009-12-16 21:10:00,89.745,89.75,89.725,89.74,585700000.0
2009-12-16 21:11:00,89.75,89.77,89.74,89.765,555899998.0
2009-12-16 21:12:00,89.765,89.765,89.75,89.75,246300000.0
2009-12-16 21:13:00,89.745,89.745,89.73,89.73,156800000.0
2009-12-16 21:14:00,89.73,89.755,89.71,89.735,107900000.0
2009-12-16 21:15:00,89.735,89.75,89.61,89.625,50900000.0
2009-12-16 21:16:00,89.64,89.825,89.585,89.82,467100000.0
2009-12-16 21:17:00,89.795,89.86,89.75,89.83,354500000.0
2009-12-16 21:18:00,89.82,89.835,89.585,89.61,377200000.0
2009-12-16 21:19:00,89.61,89.745,89.61,89.73,387900000.0
2009-12-16 21:20:00,89.735,89.85,89.685,89.775,455800000.0
2009-12-16 21:21:00,89.775,89.83,89.745,89.825,344100000.0
2009-12-16 21:22:00,89.825,89.83,89.78,89.82,498800000.0
2009-12-16 21:23:00,89.82,89.88,89.76,89.86,478100000.0
2009-12-16 21:24:00,89.855,89.95,89.85,89.925,573199999.0
2009-12-16 21:25:00,89.925,89.945,89.87,89.925,836600002.0
2009-12-16 21:26:00,89.92,89.975,89.92,89.96,1035900005.0
2009-12-16 21:27:00,89.96,89.965,89.875,89.895,761700001.0
2009-12-16 21:28:00,89.895,89.945,89.885,89.9,567900000.0
2009-12-16 21:29:00,89.9,89.945,89.9,89.94,379500000.0
2009-12-16 21:30:00,89.94,89.955,89.905,89.935,606300000.0
2009-12-16 21:31:00,89.935,89.955,89.925,89.935,343100000.0
2009-12-16 21:32:00,89.94,89.97,89.94,89.96,411900000.0
2009-12-16 21:33:00,89.96,89.97,89.955,89.965,588599999.0
2009-12-16 21:34:00,89.97,89.975,89.96,89.97,332199998.0
2009-12-16 21:35:00,89.97,89.975,89.965,89.975,117500000.0
2009-12-16 21:36:00,89.975,89.98,89.96,89.96,379800000.0
2009-12-16 21:37:00,89.96,89.975,89.955,89.97,298400000.0
2009-12-16 21:38:00,89.97,89.97,89.95,89.955,294100000.0
2009-12-16 21:39:00,89.955,89.955,89.94,89.945,571300000.0
2009-12-16 21:40:00,89.955,89.96,89.92,89.92,305600000.0
2009-12-16 21:41:00,89.92,89.93,89.9,89.93,507500000.0
2009-12-16 21:42:00,89.93,89.945,89.93,89.935,435600000.0
2009-12-16 21:43:00,89.93,89.935,89.925,89.93,273200000.0
2009-12-16 21:44:00,89.93,89.94,89.93,89.935,230800000.0
2009-12-16 21:45:00,89.93,89.95,89.93,89.95,377300000.0
2009-12-16 21:46:00,89.95,89.955,89.94,89.945,564000001.0
2009-12-16 21:47:00,89.945,89.955,89.94,89.945,392800000.0
2009-12-16 21:48:00,89.945,89.95,89.94,89.94,188500000.0
2009-12-16 21:49:00,89.94,89.955,89.94,89.95,377700000.0
2009-12-16 21:50:00,89.95,89.97,89.95,89.95,567700000.0
2009-12-16 21:51:00,89.955,89.96,89.955,89.955,259300000.0
2009-12-16 21:52:00,89.955,89.96,89.955,89.96,162100000.0
2009-12-16 21:53:00,89.96,89.96,89.96,89.96,55100000.0
2009-12-16 21:54:00,89.96,89.96,89.95,89.95,196400000.0
2009-12-16 21:55:00,89.95,89.95,89.95,89.95,193800000.0
2009-12-16 21:56:00,89.955,89.955,89.945,89.945,510700000.0
2009-12-16 21:57:00,89.945,89.945,89.945,89.945,272600000.0
2009-12-16 21:58:00,89.945,89.95,89.94,89.94,182500000.0
2009-12-16 21:59:00,89.945,89.95,89.935,89.94,348300000.0
2009-12-16 22:00:00,89.935,89.945,89.93,89.935,249400000.0
2009-12-16 22:01:00,89.935,89.945,89.895,89.895,445900000.0
2009-12-16 22:02:00,89.89,89.925,89.89,89.925,543600001.0
2009-12-16 22:03:00,89.925,89.94,89.915,89.925,304300000.0
2009-12-16 22:04:00,89.925,89.935,89.915,89.915,459399999.0
2009-12-16 22:05:00,89.915,89.92,89.895,89.895,637300001.0
2009-12-16 22:06:00,89.895,89.915,89.895,89.915,319600001.0
2009-12-16 22:07:00,89.915,89.915,89.905,89.905,529800000.0
2009-12-16 22:08:00,89.905,89.915,89.9,89.915,554899999.0
2009-12-16 22:09:00,89.915,89.915,89.91,89.91,271200000.0
2009-12-16 22:10:00,89.91,89.915,89.91,89.91,525899999.0
2009-12-16 22:11:00,89.91,89.91,89.88,89.885,602900000.0
2009-12-16 22:12:00,89.89,89.905,89.885,89.9,709499999.0
2009-12-16 22:13:00,89.9,89.905,89.895,89.895,537000004.0
2009-12-16 22:14:00,89.905,89.905,89.89,89.895,673700005.0
2009-12-16 22:15:00,89.89,89.895,89.89,89.89,381600000.0
2009-12-16 22:16:00,89.89,89.89,89.875,89.875,434400006.0
2009-12-16 22:17:00,89.875,89.875,89.875,89.875,530599997.0
2009-12-16 22:18:00,89.875,89.895,89.875,89.885,819300001.0
2009-12-16 22:19:00,89.885,89.895,89.875,89.895,461400003.0
2009-12-16 22:20:00,89.895,89.905,89.89,89.89,315900000.0
2009-12-16 22:21:00,89.89,89.89,89.88,89.89,191000000.0
2009-12-16 22:22:00,89.895,89.9,89.885,89.9,513500001.0
2009-12-16 22:23:00,89.9,89.9,89.885,89.885,315000001.0
2009-12-16 22:24:00,89.885,89.89,89.885,89.885,248799997.0
2009-12-16 22:25:00,89.885,89.895,89.885,89.895,241800000.0
2009-12-16 22:26:00,89.89,89.9,89.89,89.895,113100000.0
2009-12-16 22:27:00,89.895,89.905,89.885,89.9,276700000.0
2009-12-16 22:28:00,89.905,89.905,89.87,89.88,718400007.0
2009-12-16 22:29:00,89.88,89.88,89.865,89.865,1080999984.0
2009-12-16 22:30:00,89.865,89.865,89.86,89.86,186199999.0
2009-12-16 22:31:00,89.86,89.865,89.855,89.855,261199997.0
2009-12-16 22:32:00,89.85,89.855,89.85,89.85,550499995.0
2009-12-16 22:33:00,89.855,89.87,89.85,89.87,236900000.0
2009-12-16 22:34:00,89.875,89.88,89.865,89.87,431299999.0
2009-12-16 22:35:00,89.865,89.875,89.85,89.875,316499999.0
2009-12-16 22:36:00,89.875,89.875,89.86,89.86,220900000.0
2009-12-16 22:37:00,89.86,89.88,89.845,89.865,590000003.0
2009-12-16 22:38:00,89.865,89.865,89.845,89.85,333000000.0
2009-12-16 22:39:00,89.85,89.855,89.845,89.845,246100000.0
2009-12-16 22:40:00,89.85,89.85,89.84,89.845,131900000.0
2009-12-16 22:41:00,89.845,89.85,89.84,89.845,137400000.0
2009-12-16 22:42:00,89.845,89.85,89.825,89.825,284400000.0
2009-12-16 22:43:00,89.825,89.835,89.805,89.835,245700002.0
2009-12-16 22:44:00,89.84,89.84,89.815,89.825,505100001.0
2009-12-16 22:45:00,89.83,89.84,89.83,89.835,196100000.0
2009-12-16 22:46:00,89.84,89.845,89.83,89.83,366399999.0
2009-12-16 22:47:00,89.815,89.82,89.78,89.785,520200000.0
2009-12-16 22:48:00,89.785,89.795,89.78,89.785,151800000.0
2009-12-16 22:49:00,89.785,89.785,89.765,89.78,360500000.0
2009-12-16 22:50:00,89.78,89.8,89.77,89.79,194000001.0
2009-12-16 22:51:00,89.79,89.79,89.78,89.785,97400000.0
2009-12-16 22:52:00,89.785,89.795,89.78,89.78,350900002.0
2009-12-16 22:53:00,89.79,89.805,89.785,89.795,389200000.0
2009-12-16 22:54:00,89.795,89.8,89.79,89.795,258900000.0
2009-12-16 22:55:00,89.795,89.805,89.795,89.805,463900000.0
2009-12-16 22:56:00,89.805,89.805,89.785,89.795,503200000.0
2009-12-16 22:57:00,89.795,89.795,89.77,89.78,322500000.0
2009-12-16 22:58:00,89.78,89.78,89.77,89.775,433800000.0
2009-12-16 22:59:00,89.775,89.795,89.775,89.79,111700000.0
2009-12-16 23:00:00,89.79,89.825,89.79,89.82,116900000.0
2009-12-16 23:01:00,89.815,89.83,89.81,89.81,109400000.0
2009-12-16 23:02:00,89.81,89.825,89.805,89.825,107600000.0
2009-12-16 23:03:00,89.825,89.825,89.825,89.825,85200000.0
2009-12-16 23:04:00,89.825,89.83,89.815,89.815,100600000.0
2009-12-16 23:05:00,89.815,89.815,89.81,89.81,27500000.0
2009-12-16 23:06:00,89.805,89.805,89.795,89.8,81000000.0
2009-12-16 23:07:00,89.805,89.815,89.8,89.8,123300000.0
2009-12-16 23:08:00,89.8,89.805,89.8,89.8,58400000.0
2009-12-16 23:09:00,89.8,89.8,89.77,89.775,70300000.0
2009-12-16 23:10:00,89.775,89.775,89.77,89.775,57700000.0
2009-12-16 23:11:00,89.775,89.795,89.775,89.79,66900000.0
2009-12-16 23:12:00,89.785,89.795,89.785,89.795,20000000.0
2009-12-16 23:13:00,89.79,89.795,89.785,89.785,253700005.0
2009-12-16 23:14:00,89.785,89.785,89.785,89.785,126700003.0
2009-12-16 23:15:00,89.785,89.79,89.775,89.78,131400001.0
2009-12-16 23:16:00,89.78,89.78,89.78,89.78,16000000.0
2009-12-16 23:17:00,89.78,89.8,89.77,89.8,162400000.0
2009-12-16 23:18:00,89.815,89.815,89.805,89.805,163100000.0
2009-12-16 23:19:00,89.805,89.805,89.79,89.795,253400002.0
2009-12-16 23:20:00,89.795,89.795,89.785,89.785,85000000.0
2009-12-16 23:21:00,89.785,89.795,89.78,89.795,178600003.0
2009-12-16 23:22:00,89.8,89.805,89.8,89.8,34600000.0
2009-12-16 23:23:00,89.8,89.805,89.8,89.8,60800000.0
2009-12-16 23:24:00,89.8,89.805,89.8,89.8,156900000.0
2009-12-16 23:25:00,89.8,89.8,89.785,89.79,120100000.0
2009-12-16 23:26:00,89.785,89.79,89.77,89.775,114500000.0
2009-12-16 23:27:00,89.775,89.78,89.775,89.775,28500000.0
2009-12-16 23:28:00,89.775,89.775,89.775,89.775,8900000.0
2009-12-16 23:29:00,89.775,89.775,89.77,89.775,51400000.0
2009-12-16 23:30:00,89.775,89.775,89.77,89.775,96100000.0
2009-12-16 23:31:00,89.775,89.775,89.765,89.775,76100000.0
2009-12-16 23:32:00,89.77,89.785,89.765,89.78,189800000.0
2009-12-16 23:33:00,89.775,89.785,89.775,89.78,118800000.0
2009-12-16 23:34:00,89.785,89.8,89.78,89.8,52400000.0
2009-12-16 23:35:00,89.8,89.8,89.8,89.8,48400000.0
2009-12-16 23:36:00,89.8,89.8,89.8,89.8,22000000.0
2009-12-16 23:37:00,89.8,89.8,89.8,89.8,13600000.0
2009-12-16 23:38:00,89.8,89.805,89.8,89.805,76200000.0
2009-12-16 23:39:00,89.805,89.83,89.805,89.82,135200000.0
2009-12-16 23:40:00,89.82,89.825,89.82,89.82,136200000.0
2009-12-16 23:41:00,89.82,89.82,89.8,89.805,92600000.0
2009-12-16 23:42:00,89.805,89.805,89.785,89.785,151000000.0
2009-12-16 23:43:00,89.79,89.79,89.765,89.77,114700000.0
2009-12-16 23:44:00,89.775,89.78,89.765,89.77,40500000.0
2009-12-16 23:45:00,89.77,89.775,89.765,89.775,24000000.0
2009-12-16 23:46:00,89.775,89.775,89.77,89.775,70500000.0
2009-12-16 23:47:00,89.775,89.775,89.755,89.76,131300000.0
2009-12-16 23:48:00,89.76,89.805,89.755,89.775,224600000.0
2009-12-16 23:49:00,89.78,89.78,89.76,89.765,21100000.0
2009-12-16 23:50:00,89.765,89.775,89.76,89.76,116200000.0
2009-12-16 23:51:00,89.76,89.77,89.76,89.77,46900000.0
2009-12-16 23:52:00,89.77,89.77,89.765,89.77,75800000.0
2009-12-16 23:53:00,89.765,89.78,89.76,89.77,89000000.0
2009-12-16 23:54:00,89.775,89.775,89.77,89.77,16100000.0
2009-12-16 23:55:00,89.77,89.775,89.77,89.775,6300000.0
2009-12-16 23:56:00,89.775,89.78,89.775,89.78,7900000.0
2009-12-16 23:57:00,89.78,89.78,89.77,89.775,135700000.0
2009-12-16 23:58:00,89.775,89.775,89.75,89.755,39200000.0
2009-12-16 23:59:00,89.755,89.785,89.755,89.77,54800000.0
2009-12-17 00:00:00,89.765,89.78,89.755,89.77,44800000.0
2009-12-17 00:01:00,89.775,89.8,89.775,89.79,14900000.0
2009-12-17 00:02:00,89.79,89.79,89.79,89.79,20400000.0
2009-12-17 00:03:00,89.79,89.79,89.79,89.79,1900000.0
2009-12-17 00:04:00,89.775,89.775,89.775,89.775,1000000.0
2009-12-17 00:05:00,89.77,89.77,89.77,89.77,1900000.0
2009-12-17 00:06:00,89.775,89.78,89.775,89.775,3000000.0
2009-12-17 00:07:00,89.77,89.78,89.77,89.775,8800000.0
2009-12-17 00:08:00,89.775,89.775,89.765,89.77,7000000.0
2009-12-17 00:09:00,89.76,89.775,89.76,89.775,8500000.0
2009-12-17 00:10:00,89.77,89.78,89.77,89.78,3000000.0
2009-12-17 00:11:00,89.775,89.775,89.775,89.775,3000000.0
2009-12-17 00:12:00,89.775,89.78,89.775,89.78,5200000.0
2009-12-17 00:13:00,89.78,89.78,89.775,89.775,5900000.0
2009-12-17 00:14:00,89.77,89.78,89.77,89.78,6800000.0
2009-12-17 00:15:00,89.78,89.79,89.78,89.785,18200000.0
2009-12-17 00:16:00,89.79,89.79,89.78,89.78,21600000.0
2009-12-17 00:17:00,89.78,89.78,89.78,89.78,9400000.0
2009-12-17 00:18:00,89.78,89.78,89.78,89.78,11200000.0
2009-12-17 00:19:00,89.78,89.78,89.78,89.78,12000000.0
2009-12-17 00:20:00,89.78,89.785,89.775,89.78,17100000.0
2009-12-17 00:21:00,89.775,89.775,89.765,89.765,15600000.0
2009-12-17 00:22:00,89.77,89.77,89.77,89.77,2000000.0
2009-12-17 00:23:00,89.76,89.765,89.76,89.765,15200000.0
2009-12-17 00:24:00,89.765,89.765,89.75,89.755,9600000.0
2009-12-17 00:25:00,89.755,89.755,89.755,89.755,10000000.0
2009-12-17 00:26:00,89.755,89.755,89.745,89.745,24500000.0
2009-12-17 00:27:00,89.745,89.76,89.745,89.755,21900000.0
2009-12-17 00:28:00,89.755,89.755,89.75,89.755,5200000.0
2009-12-17 00:29:00,89.755,89.755,89.75,89.75,6200000.0
2009-12-17 00:30:00,89.745,89.745,89.745,89.745,12200000.0
2009-12-17 00:31:00,89.745,89.745,89.73,89.745,34400000.0
2009-12-17 00:32:00,89.74,89.755,89.735,89.745,97400001.0
2009-12-17 00:33:00,89.745,89.75,89.74,89.75,34899999.0
2009-12-17 00:34:00,89.745,89.745,89.745,89.745,1000000.0
2009-12-17 00:35:00,89.745,89.745,89.745,89.745,1000000.0
2009-12-17 00:36:00,89.745,89.76,89.745,89.76,66800000.0
2009-12-17 00:37:00,89.76,89.775,89.76,89.775,28900000.0
2009-12-17 00:38:00,89.775,89.78,89.775,89.78,27200000.0
2009-12-17 00:39:00,89.827,89.831,89.826,89.83,6700000.0
2009-12-17 00:40:00,89.775,89.775,89.775,89.775,6700000.0
2009-12-17 00:41:00,89.775,89.78,89.775,89.78,8800000.0
2009-12-17 00:42:00,89.775,89.78,89.775,89.775,63600000.0
2009-12-17 00:43:00,89.775,89.775,89.775,89.775,12400000.0
2009-12-17 00:44:00,89.775,89.78,89.77,89.78,46800000.0
2009-12-17 00:45:00,89.78,89.78,89.775,89.775,4000000.0
2009-12-17 00:46:00,89.785,89.785,89.785,89.785,12000000.0
2009-12-17 00:47:00,89.785,89.785,89.785,89.785,8400000.0
2009-12-17 00:48:00,89.785,89.785,89.785,89.785,31600000.0
2009-12-17 00:49:00,89.785,89.785,89.785,89.785,5800000.0
2009-12-17 00:50:00,89.785,89.785,89.785,89.785,4200000.0
2009-12-17 00:51:00,89.785,89.805,89.785,89.785,47000000.0
2009-12-17 00:52:00,89.785,89.79,89.785,89.785,6400000.0
2009-12-17 00:53:00,89.785,89.785,89.785,89.785,7000000.0
2009-12-17 00:54:00,89.785,89.79,89.785,89.785,9200000.0
2009-12-17 00:55:00,89.785,89.805,89.785,89.8,20800000.0
2009-12-17 00:56:00,89.8,89.8,89.8,89.8,2000000.0
2009-12-17 00:57:00,89.8,89.8,89.8,89.8,11000000.0
2009-12-17 00:58:00,89.8,89.8,89.8,89.8,6800000.0
2009-12-17 00:59:00,89.8,89.8,89.795,89.8,13400000.0
2009-12-17 01:00:00,89.795,89.8,89.795,89.8,9200000.0
2009-12-17 01:01:00,89.8,89.885,89.8,89.865,192600000.0
2009-12-17 01:02:00,89.86,89.86,89.855,89.855,15800000.0
2009-12-17 01:03:00,89.855,89.865,89.85,89.855,62300000.0
2009-12-17 01:04:00,89.855,89.86,89.855,89.855,8200000.0
2009-12-17 01:05:00,89.855,89.86,89.855,89.86,30500000.0
2009-12-17 01:06:00,89.86,89.86,89.855,89.86,9800000.0
2009-12-17 01:07:00,89.855,89.865,89.855,89.86,12000000.0
2009-12-17 01:08:00,89.855,89.87,89.855,89.87,20000000.0
2009-12-17 01:09:00,89.87,89.875,89.865,89.865,13400000.0
2009-12-17 01:10:00,89.865,89.87,89.865,89.865,9000000.0
2009-12-17 01:11:00,89.865,89.87,89.865,89.87,10000000.0
2009-12-17 01:12:00,89.865,89.865,89.845,89.865,40500000.0
2009-12-17 01:13:00,89.86,89.865,89.86,89.865,37200000.0
2009-12-17 01:14:00,89.865,89.865,89.865,89.865,7200000.0
2009-12-17 01:15:00,89.865,89.875,89.865,89.865,55900000.0
2009-12-17 01:16:00,89.87,89.87,89.865,89.87,7600000.0
2009-12-17 01:17:00,89.865,89.875,89.865,89.865,75100000.0
2009-12-17 01:18:00,89.865,89.865,89.845,89.845,74900000.0
2009-12-17 01:19:00,89.845,89.845,89.845,89.845,1000000.0
2009-12-17 01:20:00,89.845,89.845,89.825,89.825,66500000.0
2009-12-17 01:21:00,89.82,89.84,89.82,89.835,86300000.0
2009-12-17 01:22:00,89.835,89.835,89.83,89.83,38700000.0
2009-12-17 01:23:00,89.83,89.835,89.83,89.83,28900000.0
2009-12-17 01:24:00,89.83,89.83,89.83,89.83,11400000.0
2009-12-17 01:25:00,89.83,89.83,89.825,89.825,36400000.0
2009-12-17 01:26:00,89.82,89.82,89.81,89.81,90000000.0
2009-12-17 01:27:00,89.81,89.815,89.795,89.8,151000000.0
2009-12-17 01:28:00,89.8,89.8,89.79,89.8,86300000.0
2009-12-17 01:29:00,89.8,89.8,89.8,89.8,46600000.0
2009-12-17 01:30:00,89.8,89.8,89.795,89.8,37000000.0
2009-12-17 01:31:00,89.8,89.8,89.795,89.795,112900003.0
2009-12-17 01:32:00,89.795,89.8,89.79,89.8,206000005.0
2009-12-17 01:33:00,89.8,89.81,89.8,89.81,122700000.0
2009-12-17 01:34:00,89.81,89.82,89.81,89.815,253600001.0
2009-12-17 01:35:00,89.815,89.82,89.81,89.82,238299999.0
2009-12-17 01:36:00,89.825,89.825,89.825,89.825,9900000.0
2009-12-17 01:37:00,89.825,89.84,89.82,89.84,175900001.0
2009-12-17 01:38:00,89.84,89.84,89.83,89.83,15000000.0
2009-12-17 01:39:00,89.83,89.835,89.83,89.835,28300000.0
2009-12-17 01:40:00,89.835,89.835,89.835,89.835,24100000.0
2009-12-17 01:41:00,89.835,89.835,89.835,89.835,15000000.0
2009-12-17 01:42:00,89.83,89.84,89.83,89.84,237200000.0
2009-12-17 01:43:00,89.84,89.845,89.84,89.84,11000000.0
2009-12-17 01:44:00,89.84,89.84,89.84,89.84,10000000.0
2009-12-17 01:45:00,89.84,89.86,89.84,89.84,44600000.0
2009-12-17 01:46:00,89.84,89.84,89.835,89.835,43000000.0
2009-12-17 01:47:00,89.835,89.845,89.835,89.845,132900000.0
2009-12-17 01:48:00,89.84,89.84,89.84,89.84,55400000.0
2009-12-17 01:49:00,89.84,89.84,89.84,89.84,36800000.0
2009-12-17 01:50:00,89.84,89.84,89.815,89.82,46300000.0
2009-12-17 01:51:00,89.82,89.855,89.82,89.85,65700000.0
2009-12-17 01:52:00,89.855,89.86,89.845,89.85,103400000.0
2009-12-17 01:53:00,89.85,89.86,89.85,89.855,175100000.0
2009-12-17 01:54:00,89.85,89.85,89.845,89.845,77800000.0
2009-12-17 01:55:00,89.85,89.86,89.845,89.855,173600000.0
2009-12-17 01:56:00,89.855,89.86,89.85,89.85,126800000.0
2009-12-17 01:57:00,89.855,89.86,89.855,89.86,36500000.0
2009-12-17 01:58:00,89.86,89.865,89.86,89.865,76000000.0
2009-12-17 01:59:00,89.865,89.865,89.855,89.855,45900000.0
2009-12-17 02:00:00,89.855,89.89,89.85,89.88,426300000.0
2009-12-17 02:01:00,89.88,89.89,89.87,89.875,478100000.0
2009-12-17 02:02:00,89.875,89.88,89.87,89.87,210600000.0
2009-12-17 02:03:00,89.87,89.89,89.87,89.88,179000000.0
2009-12-17 02:04:00,89.88,89.88,89.86,89.86,351900000.0
2009-12-17 02:05:00,89.86,89.86,89.845,89.845,231000000.0
2009-12-17 02:06:00,89.845,89.865,89.845,89.855,318600000.0
2009-12-17 02:07:00,89.855,89.875,89.85,89.875,781500002.0
2009-12-17 02:08:00,89.875,89.885,89.87,89.885,640000006.0
2009-12-17 02:09:00,89.885,89.9,89.885,89.89,323900000.0
2009-12-17 02:10:00,89.885,89.905,89.885,89.895,346700000.0
2009-12-17 02:11:00,89.895,89.91,89.895,89.905,86400000.0
2009-12-17 02:12:00,89.905,89.905,89.89,89.9,304700000.0
2009-12-17 02:13:00,89.895,89.9,89.895,89.895,182400000.0
2009-12-17 02:14:00,89.895,89.905,89.89,89.9,257500000.0
2009-12-17 02:15:00,89.9,89.9,89.88,89.89,192400000.0
2009-12-17 02:16:00,89.895,89.9,89.885,89.895,350500000.0
2009-12-17 02:17:00,89.895,89.895,89.875,89.875,212900000.0
2009-12-17 02:18:00,89.875,89.89,89.875,89.89,358499999.0
2009-12-17 02:19:00,89.89,89.89,89.89,89.89,38100000.0
2009-12-17 02:20:00,89.89,89.89,89.875,89.88,101500000.0
2009-12-17 02:21:00,89.88,89.88,89.87,89.88,158800000.0
2009-12-17 02:22:00,89.88,89.88,89.865,89.87,199400000.0
2009-12-17 02:23:00,89.87,89.87,89.865,89.865,39700000.0
2009-12-17 02:24:00,89.865,89.875,89.86,89.87,148300000.0
2009-12-17 02:25:00,89.865,89.875,89.84,89.85,232900000.0
2009-12-17 02:26:00,89.855,89.87,89.845,89.855,295400000.0
2009-12-17 02:27:00,89.85,89.86,89.85,89.855,83000000.0
2009-12-17 02:28:00,89.855,89.895,89.85,89.885,182500000.0
2009-12-17 02:29:00,89.88,89.88,89.87,89.87,124300000.0
2009-12-17 02:30:00,89.87,89.89,89.87,89.89,317700000.0
2009-12-17 02:31:00,89.89,89.9,89.89,89.89,61300000.0
2009-12-17 02:32:00,89.89,89.925,89.89,89.925,276700000.0
2009-12-17 02:33:00,89.925,89.925,89.9,89.905,192200000.0
2009-12-17 02:34:00,89.905,89.92,89.905,89.91,30600000.0
2009-12-17 02:35:00,89.91,89.93,89.905,89.92,309000000.0
2009-12-17 02:36:00,89.92,89.92,89.915,89.915,32800000.0
2009-12-17 02:37:00,89.915,89.915,89.89,89.9,194200000.0
2009-12-17 02:38:00,89.9,89.91,89.9,89.91,234500000.0
2009-12-17 02:39:00,89.915,89.92,89.915,89.92,26200000.0
2009-12-17 02:40:00,89.92,89.925,89.91,89.91,168500000.0
2009-12-17 02:41:00,89.905,89.91,89.9,89.905,150600000.0
2009-12-17 02:42:00,89.905,89.91,89.9,89.9,261300000.0
2009-12-17 02:43:00,89.9,89.91,89.885,89.91,186100000.0
2009-12-17 02:44:00,89.91,89.91,89.885,89.905,553000000.0
2009-12-17 02:45:00,89.91,89.93,89.905,89.92,305300000.0
2009-12-17 02:46:00,89.92,89.93,89.92,89.93,236000000.0
2009-12-17 02:47:00,89.925,89.93,89.92,89.92,263700000.0
2009-12-17 02:48:00,89.92,89.93,89.92,89.925,261700000.0
2009-12-17 02:49:00,89.925,89.93,89.925,89.93,134400000.0
2009-12-17 02:50:00,89.93,89.955,89.925,89.94,331000000.0
2009-12-17 02:51:00,89.945,89.95,89.91,89.915,559000000.0
2009-12-17 02:52:00,89.91,89.92,89.91,89.92,366999999.0
2009-12-17 02:53:00,89.92,89.93,89.915,89.92,394700001.0
2009-12-17 02:54:00,89.92,89.93,89.91,89.92,328500000.0
2009-12-17 02:55:00,89.92,89.925,89.91,89.91,750700000.0
2009-12-17 02:56:00,89.915,89.92,89.91,89.915,288400000.0
2009-12-17 02:57:00,89.92,89.925,89.915,89.92,424300000.0
2009-12-17 02:58:00,89.92,89.925,89.92,89.925,581900000.0
2009-12-17 02:59:00,89.93,89.95,89.93,89.95,434900000.0
2009-12-17 03:00:00,89.95,89.95,89.945,89.945,144500000.0
2009-12-17 03:01:00,89.945,89.96,89.925,89.95,289700000.0
2009-12-17 03:02:00,89.95,89.96,89.95,89.96,206400000.0
2009-12-17 03:03:00,89.96,89.96,89.93,89.93,371000000.0
2009-12-17 03:04:00,89.93,89.93,89.9,89.92,555000000.0
2009-12-17 03:05:00,89.92,89.93,89.915,89.915,314000000.0
2009-12-17 03:06:00,89.915,89.93,89.91,89.93,487200000.0
2009-12-17 03:07:00,89.925,89.94,89.925,89.93,446299999.0
2009-12-17 03:08:00,89.935,89.94,89.93,89.935,199300000.0
2009-12-17 03:09:00,89.935,89.94,89.93,89.94,214500000.0
2009-12-17 03:10:00,89.94,89.945,89.935,89.935,323440000.0
2009-12-17 03:11:00,89.935,89.935,89.93,89.935,192880000.0
2009-12-17 03:12:00,89.935,89.955,89.935,89.94,249900000.0
2009-12-17 03:13:00,89.94,89.95,89.935,89.945,238599998.0
2009-12-17 03:14:00,89.94,89.945,89.935,89.945,154900000.0
2009-12-17 03:15:00,89.94,89.96,89.94,89.95,105400000.0
2009-12-17 03:16:00,89.96,89.97,89.95,89.96,307699999.0
2009-12-17 03:17:00,89.97,89.975,89.96,89.975,736200001.0
2009-12-17 03:18:00,89.975,89.975,89.96,89.97,418600001.0
2009-12-17 03:19:00,89.97,89.97,89.95,89.96,342300000.0
2009-12-17 03:20:00,89.96,89.97,89.96,89.965,114700000.0
2009-12-17 03:21:00,89.96,89.965,89.955,89.96,250500001.0
2009-12-17 03:22:00,89.96,89.97,89.96,89.965,275400000.0
2009-12-17 03:23:00,89.97,89.97,89.96,89.96,105800000.0
2009-12-17 03:24:00,89.96,89.97,89.955,89.965,250100000.0
2009-12-17 03:25:00,89.965,89.965,89.95,89.95,239900000.0
2009-12-17 03:26:00,89.95,89.965,89.95,89.96,185200000.0
2009-12-17 03:27:00,89.96,89.96,89.95,89.955,120800000.0
2009-12-17 03:28:00,89.955,89.955,89.94,89.95,361899998.0
2009-12-17 03:29:00,89.945,89.96,89.94,89.96,259900000.0
2009-12-17 03:30:00,89.96,89.98,89.96,89.975,433900000.0
2009-12-17 03:31:00,89.975,89.975,89.975,89.975,137900001.0
2009-12-17 03:32:00,89.975,89.975,89.97,89.975,354000000.0
2009-12-17 03:33:00,89.975,89.975,89.965,89.975,402399998.0
2009-12-17 03:34:00,89.975,89.98,89.97,89.98,389000003.0
2009-12-17 03:35:00,89.98,89.98,89.975,89.975,284300000.0
2009-12-17 03:36:00,89.975,89.98,89.975,89.975,213900000.0
2009-12-17 03:37:00,89.975,89.99,89.975,89.99,206100000.0
2009-12-17 03:38:00,89.985,89.99,89.975,89.985,660300001.0
2009-12-17 03:39:00,89.985,89.99,89.975,89.985,279500000.0
2009-12-17 03:40:00,89.985,89.985,89.975,89.975,446099999.0
2009-12-17 03:41:00,89.975,89.985,89.975,89.975,705400004.0
2009-12-17 03:42:00,89.975,89.985,89.975,89.98,385199996.0
2009-12-17 03:43:00,89.98,89.985,89.97,89.985,359000000.0
2009-12-17 03:44:00,89.985,89.995,89.98,89.99,897099994.0
2009-12-17 03:45:00,89.99,89.99,89.97,89.98,743500009.0
2009-12-17 03:46:00,89.98,89.99,89.95,89.975,925800000.0
2009-12-17 03:47:00,89.975,89.98,89.93,89.95,524200002.0
2009-12-17 03:48:00,89.95,89.97,89.94,89.96,369200000.0
2009-12-17 03:49:00,89.965,89.99,89.955,89.965,689399998.0
2009-12-17 03:50:00,89.965,89.98,89.935,89.935,746799999.0
2009-12-17 03:51:00,89.935,89.94,89.85,89.85,638800000.0
2009-12-17 03:52:00,89.85,89.885,89.84,89.855,818000000.0
2009-12-17 03:53:00,89.86,89.885,89.845,89.885,694700003.0
2009-12-17 03:54:00,89.89,89.92,89.885,89.915,713799999.0
2009-12-17 03:55:00,89.915,89.935,89.915,89.925,503300000.0
2009-12-17 03:56:00,89.925,89.94,89.915,89.93,432000000.0
2009-12-17 03:57:00,89.93,89.93,89.915,89.92,493100000.0
2009-12-17 03:58:00,89.92,89.93,89.915,89.93,263200000.0
2009-12-17 03:59:00,89.93,89.93,89.925,89.925,303100000.0
2009-12-17 04:00:00,89.925,89.96,89.92,89.945,834299999.0
2009-12-17 04:01:00,89.95,89.975,89.945,89.965,805999997.0
2009-12-17 04:02:00,89.97,89.975,89.95,89.95,642200000.0
2009-12-17 04:03:00,89.97,89.99,89.96,89.99,803599998.0
2009-12-17 04:04:00,89.99,89.995,89.975,89.985,469600002.0
2009-12-17 04:05:00,89.99,89.995,89.98,89.98,624299998.0
2009-12-17 04:06:00,89.985,89.995,89.98,89.98,353500000.0
2009-12-17 04:07:00,89.98,89.98,89.955,89.955,443500000.0
2009-12-17 04:08:00,89.955,89.965,89.94,89.94,400899999.0
2009-12-17 04:09:00,89.94,89.96,89.935,89.94,163700000.0
2009-12-17 04:10:00,89.94,89.94,89.92,89.92,280800000.0
2009-12-17 04:11:00,89.915,89.96,89.915,89.935,580399998.0
2009-12-17 04:12:00,89.93,89.965,89.93,89.955,588299999.0
2009-12-17 04:13:00,89.955,89.965,89.945,89.96,952999997.0
2009-12-17 04:14:00,89.96,89.965,89.955,89.965,621099996.0
2009-12-17 04:15:00,89.965,89.965,89.96,89.965,595999990.0
2009-12-17 04:16:00,89.97,89.985,89.965,89.97,610000001.0
2009-12-17 04:17:00,89.975,89.98,89.97,89.97,438099996.0
2009-12-17 04:18:00,89.965,89.975,89.965,89.965,267999998.0
2009-12-17 04:19:00,89.97,89.975,89.965,89.97,601400003.0
2009-12-17 04:20:00,89.97,89.97,89.96,89.965,470699994.0
2009-12-17 04:21:00,89.97,89.975,89.965,89.965,308700000.0
2009-12-17 04:22:00,89.965,89.965,89.955,89.955,999499991.0
2009-12-17 04:23:00,89.955,89.955,89.955,89.955,191700001.0
2009-12-17 04:24:00,89.955,89.965,89.955,89.96,698400002.0
2009-12-17 04:25:00,89.96,89.97,89.96,89.965,448200002.0
2009-12-17 04:26:00,89.96,89.96,89.95,89.955,383900001.0
2009-12-17 04:27:00,89.955,89.955,89.94,89.945,309999998.0
2009-12-17 04:28:00,89.95,89.96,89.95,89.96,304100005.0
2009-12-17 04:29:00,89.96,89.96,89.95,89.95,133400000.0
2009-12-17 04:30:00,89.955,89.955,89.94,89.94,223000001.0
2009-12-17 04:31:00,89.94,89.94,89.935,89.935,182699999.0
2009-12-17 04:32:00,89.945,89.95,89.945,89.945,129200000.0
2009-12-17 04:33:00,89.945,89.955,89.935,89.935,397000001.0
2009-12-17 04:34:00,89.93,89.96,89.93,89.95,363500000.0
2009-12-17 04:35:00,89.95,89.95,89.935,89.95,303699998.0
2009-12-17 04:36:00,89.95,89.955,89.945,89.945,124100000.0
2009-12-17 04:37:00,89.95,89.965,89.95,89.96,270800000.0
2009-12-17 04:38:00,89.96,89.96,89.955,89.96,78100000.0
2009-12-17 04:39:00,89.97,89.975,89.96,89.965,222800000.0
2009-12-17 04:40:00,89.965,89.97,89.96,89.96,268400000.0
2009-12-17 04:41:00,89.96,89.97,89.96,89.965,115000000.0
2009-12-17 04:42:00,89.965,89.965,89.955,89.96,310200000.0
2009-12-17 04:43:00,89.96,89.96,89.94,89.94,257700000.0
2009-12-17 04:44:00,89.94,89.94,89.94,89.94,132600000.0
2009-12-17 04:45:00,89.94,89.95,89.935,89.945,257600000.0
2009-12-17 04:46:00,89.945,89.95,89.94,89.95,204000000.0
2009-12-17 04:47:00,89.95,89.985,89.95,89.975,558999999.0
2009-12-17 04:48:00,89.98,89.99,89.97,89.98,674900001.0
2009-12-17 04:49:00,89.985,89.99,89.98,89.985,652300000.0
2009-12-17 04:50:00,89.985,90.005,89.98,89.995,1218200002.0
2009-12-17 04:51:00,89.995,90.06,89.995,90.06,943699999.0
2009-12-17 04:52:00,90.065,90.07,90.06,90.065,611599999.0
2009-12-17 04:53:00,90.07,90.07,90.055,90.06,501000000.0
2009-12-17 04:54:00,90.06,90.07,90.055,90.055,365500000.0
2009-12-17 04:55:00,90.055,90.065,90.055,90.055,147100001.0
2009-12-17 04:56:00,90.055,90.06,90.05,90.05,374200000.0
2009-12-17 04:57:00,90.05,90.055,90.05,90.055,315000000.0
2009-12-17 04:58:00,90.055,90.065,90.04,90.04,353400000.0
2009-12-17 04:59:00,90.04,90.045,90.005,90.005,332200000.0
2009-12-17 05:00:00,90.005,90.035,89.985,90.025,945900001.0
2009-12-17 05:01:00,90.025,90.05,90.015,90.045,1029500004.0
2009-12-17 05:02:00,90.045,90.06,90.04,90.05,646900007.0
2009-12-17 05:03:00,90.05,90.065,90.05,90.065,743900000.0
2009-12-17 05:04:00,90.065,90.08,90.06,90.06,229100000.0
2009-12-17 05:05:00,90.06,90.065,90.055,90.065,212200000.0
2009-12-17 05:06:00,90.065,90.075,90.045,90.065,675400001.0
2009-12-17 05:07:00,90.065,90.08,90.065,90.08,213400000.0
2009-12-17 05:08:00,90.08,90.085,90.075,90.08,113200000.0
2009-12-17 05:09:00,90.08,90.09,90.08,90.085,249000000.0
2009-12-17 05:10:00,90.09,90.09,90.06,90.06,1071499990.0
2009-12-17 05:11:00,90.06,90.085,90.055,90.075,629100000.0
2009-12-17 05:12:00,90.075,90.085,90.075,90.085,350900003.0
2009-12-17 05:13:00,90.085,90.095,90.07,90.085,1270699991.0
2009-12-17 05:14:00,90.085,90.09,90.065,90.07,771500000.0
2009-12-17 05:15:00,90.07,90.08,90.065,90.075,567400000.0
2009-12-17 05:16:00,90.075,90.09,90.07,90.08,478599999.0
2009-12-17 05:17:00,90.08,90.09,90.075,90.085,1246600007.0
2009-12-17 05:18:00,90.08,90.095,90.08,90.095,561900002.0
2009-12-17 05:19:00,90.1,90.1,90.09,90.095,510099998.0
2009-12-17 05:20:00,90.09,90.095,90.085,90.09,739100010.0
2009-12-17 05:21:00,90.09,90.1,90.09,90.1,410000000.0
2009-12-17 05:22:00,90.1,90.125,90.09,90.125,652700003.0
2009-12-17 05:23:00,90.125,90.14,90.125,90.14,454300000.0
2009-12-17 05:24:00,90.14,90.17,90.135,90.165,960799996.0
2009-12-17 05:25:00,90.165,90.18,90.16,90.165,646300000.0
2009-12-17 05:26:00,90.175,90.175,90.075,90.13,543799999.0
2009-12-17 05:27:00,90.13,90.135,90.075,90.095,447400000.0
2009-12-17 05:28:00,90.095,90.135,90.095,90.13,495399999.0
2009-12-17 05:29:00,90.125,90.145,90.085,90.145,695900002.0
2009-12-17 05:30:00,90.14,90.155,90.125,90.13,509399998.0
2009-12-17 05:31:00,90.13,90.13,90.115,90.115,251799999.0
2009-12-17 05:32:00,90.115,90.12,90.09,90.09,319100000.0
2009-12-17 05:33:00,90.085,90.14,90.085,90.125,522899999.0
2009-12-17 05:34:00,90.125,90.135,90.09,90.09,395400000.0
2009-12-17 05:35:00,90.085,90.095,90.08,90.09,248100001.0
2009-12-17 05:36:00,90.09,90.09,90.08,90.08,109800000.0
2009-12-17 05:37:00,90.08,90.085,90.055,90.055,405000000.0
2009-12-17 05:38:00,90.055,90.065,90.05,90.065,187100000.0
2009-12-17 05:39:00,90.065,90.115,90.04,90.105,409200000.0
2009-12-17 05:40:00,90.105,90.105,90.075,90.075,48000000.0
2009-12-17 05:41:00,90.075,90.08,90.065,90.07,200900000.0
2009-12-17 05:42:00,90.07,90.09,90.05,90.08,206300000.0
2009-12-17 05:43:00,90.08,90.12,90.08,90.085,515199999.0
2009-12-17 05:44:00,90.085,90.09,90.05,90.055,832899998.0
2009-12-17 05:45:00,90.055,90.07,90.05,90.06,336699999.0
2009-12-17 05:46:00,90.06,90.06,90.02,90.05,440600000.0
2009-12-17 05:47:00,90.05,90.05,90.025,90.035,247100000.0
2009-12-17 05:48:00,90.035,90.065,90.035,90.055,648499999.0
2009-12-17 05:49:00,90.055,90.065,90.035,90.04,526900001.0
2009-12-17 05:50:00,90.04,90.04,90.035,90.035,175700000.0
2009-12-17 05:51:00,90.04,90.045,90.035,90.035,125700000.0
2009-12-17 05:52:00,90.035,90.045,90.02,90.025,336399999.0
2009-12-17 05:53:00,90.025,90.035,90.025,90.025,307199999.0
2009-12-17 05:54:00,90.025,90.03,90.025,90.025,248900001.0
2009-12-17 05:55:00,90.025,90.035,90.025,90.035,111600000.0
2009-12-17 05:56:00,90.035,90.04,90.025,90.025,294199995.0
2009-12-17 05:57:00,90.025,90.04,90.025,90.025,144399999.0
2009-12-17 05:58:00,90.015,90.035,90.015,90.03,290900000.0
2009-12-17 05:59:00,90.03,90.035,90.025,90.03,34300000.0
2009-12-17 06:00:00,90.025,90.03,90.02,90.02,172200000.0
2009-12-17 06:01:00,90.02,90.03,90.02,90.02,316300000.0
2009-12-17 06:02:00,90.02,90.03,90.005,90.015,363400000.0
2009-12-17 06:03:00,90.015,90.03,90.015,90.02,161900000.0
2009-12-17 06:04:00,90.02,90.025,90.01,90.025,185000000.0
2009-12-17 06:05:00,90.03,90.05,90.025,90.04,75599999.0
2009-12-17 06:06:00,90.04,90.05,90.04,90.04,431800002.0
2009-12-17 06:07:00,90.04,90.04,90.025,90.025,356800000.0
2009-12-17 06:08:00,90.025,90.03,90.01,90.01,155100000.0
2009-12-17 06:09:00,90.01,90.015,89.995,90.015,303299999.0
2009-12-17 06:10:00,90.015,90.015,90.0,90.01,245599999.0
2009-12-17 06:11:00,90.01,90.015,90.01,90.01,155400000.0
2009-12-17 06:12:00,90.01,90.04,90.01,90.025,213900000.0
2009-12-17 06:13:00,90.025,90.04,90.02,90.04,464599999.0
2009-12-17 06:14:00,90.045,90.055,90.04,90.045,198400001.0
2009-12-17 06:15:00,90.04,90.05,90.02,90.02,531099999.0
2009-12-17 06:16:00,90.02,90.04,90.02,90.025,212200000.0
2009-12-17 06:17:00,90.025,90.025,90.025,90.025,67000000.0
2009-12-17 06:18:00,90.025,90.06,90.02,90.045,212100000.0
2009-12-17 06:19:00,90.04,90.055,90.025,90.04,441900001.0
2009-12-17 06:20:00,90.04,90.05,90.035,90.04,584800000.0
2009-12-17 06:21:00,90.04,90.055,90.04,90.05,310800002.0
2009-12-17 06:22:00,90.055,90.07,90.055,90.065,409800003.0
2009-12-17 06:23:00,90.065,90.1,90.06,90.1,649400005.0
2009-12-17 06:24:00,90.1,90.105,90.065,90.08,376100000.0
2009-12-17 06:25:00,90.08,90.09,90.08,90.085,332300000.0
2009-12-17 06:26:00,90.085,90.095,90.08,90.08,299100000.0
2009-12-17 06:27:00,90.08,90.095,90.055,90.06,421000000.0
2009-12-17 06:28:00,90.065,90.085,90.06,90.08,313000000.0
2009-12-17 06:29:00,90.075,90.075,90.065,90.075,115800000.0
2009-12-17 06:30:00,90.075,90.08,90.06,90.065,199100000.0
2009-12-17 06:31:00,90.065,90.075,90.065,90.075,34000000.0
2009-12-17 06:32:00,90.075,90.09,90.065,90.07,342000000.0
2009-12-17 06:33:00,90.07,90.08,90.07,90.07,271400000.0
2009-12-17 06:34:00,90.07,90.07,90.06,90.07,220199993.0
2009-12-17 06:35:00,90.07,90.11,90.07,90.11,275200000.0
2009-12-17 06:36:00,90.11,90.115,90.1,90.105,520500000.0
2009-12-17 06:37:00,90.105,90.135,90.1,90.125,425999999.0
2009-12-17 06:38:00,90.12,90.145,90.115,90.13,693899999.0
2009-12-17 06:39:00,90.135,90.15,90.135,90.135,267799998.0
2009-12-17 06:40:00,90.13,90.145,90.12,90.135,159300000.0
2009-12-17 06:41:00,90.135,90.17,90.135,90.16,1028499997.0
2009-12-17 06:42:00,90.16,90.165,90.15,90.155,802400000.0
2009-12-17 06:43:00,90.15,90.18,90.145,90.18,716400002.0
2009-12-17 06:44:00,90.18,90.18,90.11,90.145,455100000.0
2009-12-17 06:45:00,90.145,90.17,90.125,90.165,541599998.0
2009-12-17 06:46:00,90.165,90.185,90.165,90.18,203200000.0
2009-12-17 06:47:00,90.18,90.24,90.18,90.24,421100000.0
2009-12-17 06:48:00,90.235,90.255,90.205,90.255,792299996.0
2009-12-17 06:49:00,90.255,90.255,90.21,90.21,453499998.0
2009-12-17 06:50:00,90.205,90.215,90.205,90.21,229100000.0
2009-12-17 06:51:00,90.21,90.21,90.185,90.19,246600001.0
2009-12-17 06:52:00,90.19,90.22,90.19,90.205,211000000.0
2009-12-17 06:53:00,90.205,90.21,90.15,90.17,526800000.0
2009-12-17 06:54:00,90.17,90.18,90.15,90.15,527500000.0
2009-12-17 06:55:00,90.15,90.16,90.135,90.14,532100000.0
2009-12-17 06:56:00,90.145,90.145,90.12,90.13,509000000.0
2009-12-17 06:57:00,90.13,90.145,90.11,90.14,518599999.0
2009-12-17 06:58:00,90.14,90.18,90.14,90.165,249400000.0
2009-12-17 06:59:00,90.165,90.185,90.16,90.175,232400000.0
2009-12-17 07:00:00,90.175,90.175,90.16,90.165,307000000.0
2009-12-17 07:01:00,90.165,90.18,90.155,90.155,313700000.0
2009-12-17 07:02:00,90.155,90.16,90.145,90.15,218000000.0
2009-12-17 07:03:00,90.15,90.165,90.15,90.165,279799999.0
2009-12-17 07:04:00,90.165,90.17,90.155,90.165,113400000.0
2009-12-17 07:05:00,90.165,90.17,90.16,90.165,177700000.0
2009-12-17 07:06:00,90.165,90.175,90.165,90.17,182200000.0
2009-12-17 07:07:00,90.17,90.17,90.13,90.13,320200000.0
2009-12-17 07:08:00,90.135,90.14,90.13,90.135,274600000.0
2009-12-17 07:09:00,90.135,90.135,90.135,90.135,39700000.0
2009-12-17 07:10:00,90.125,90.135,90.125,90.135,278200001.0
2009-12-17 07:11:00,90.145,90.16,90.145,90.15,252900000.0
2009-12-17 07:12:00,90.15,90.165,90.15,90.165,228700000.0
2009-12-17 07:13:00,90.165,90.17,90.165,90.17,124600000.0
2009-12-17 07:14:00,90.17,90.17,90.165,90.165,195800000.0
2009-12-17 07:15:00,90.16,90.165,90.16,90.165,229600000.0
2009-12-17 07:16:00,90.165,90.165,90.155,90.155,288200000.0
2009-12-17 07:17:00,90.155,90.16,90.13,90.155,219800000.0
2009-12-17 07:18:00,90.155,90.16,90.15,90.155,137600000.0
2009-12-17 07:19:00,90.155,90.17,90.155,90.17,243900000.0
2009-12-17 07:20:00,90.17,90.17,90.155,90.155,190600001.0
2009-12-17 07:21:00,90.16,90.16,90.14,90.145,187600000.0
2009-12-17 07:22:00,90.145,90.155,90.145,90.15,121999999.0
2009-12-17 07:23:00,90.15,90.15,90.13,90.135,82200000.0
2009-12-17 07:24:00,90.13,90.15,90.13,90.13,301899999.0
2009-12-17 07:25:00,90.13,90.15,90.13,90.135,367599998.0
2009-12-17 07:26:00,90.135,90.14,90.115,90.13,334500000.0
2009-12-17 07:27:00,90.13,90.13,90.12,90.12,200100000.0
2009-12-17 07:28:00,90.125,90.125,90.1,90.1,148800000.0
2009-12-17 07:29:00,90.1,90.11,90.1,90.1,288000000.0
2009-12-17 07:30:00,90.1,90.1,90.09,90.095,195000000.0
2009-12-17 07:31:00,90.095,90.095,90.085,90.085,224500000.0
2009-12-17 07:32:00,90.085,90.11,90.075,90.11,524399999.0
2009-12-17 07:33:00,90.11,90.11,90.11,90.11,70400000.0
2009-12-17 07:34:00,90.11,90.12,90.105,90.11,299400000.0
2009-12-17 07:35:00,90.11,90.135,90.1,90.1,412500000.0
2009-12-17 07:36:00,90.1,90.105,90.07,90.07,267300000.0
2009-12-17 07:37:00,90.07,90.105,90.07,90.07,397500000.0
2009-12-17 07:38:00,90.075,90.1,90.075,90.09,388800000.0
2009-12-17 07:39:00,90.09,90.1,90.08,90.09,370400000.0
2009-12-17 07:40:00,90.09,90.09,90.09,90.09,106600000.0
2009-12-17 07:41:00,90.09,90.09,90.085,90.085,284899997.0
2009-12-17 07:42:00,90.08,90.09,90.075,90.085,246299999.0
2009-12-17 07:43:00,90.085,90.09,90.085,90.085,71400000.0
2009-12-17 07:44:00,90.085,90.09,90.08,90.08,200599998.0
2009-12-17 07:45:00,90.085,90.095,90.085,90.09,134700000.0
2009-12-17 07:46:00,90.09,90.095,90.075,90.085,185500000.0
2009-12-17 07:47:00,90.085,90.09,90.08,90.08,141000000.0
2009-12-17 07:48:00,90.09,90.09,90.08,90.085,201700001.0
2009-12-17 07:49:00,90.085,90.085,90.085,90.085,105900000.0
2009-12-17 07:50:00,90.085,90.085,90.05,90.05,370700000.0
2009-12-17 07:51:00,90.045,90.075,90.04,90.07,344200000.0
2009-12-17 07:52:00,90.07,90.07,90.04,90.045,454500000.0
2009-12-17 07:53:00,90.045,90.05,90.025,90.04,599699999.0
2009-12-17 07:54:00,90.045,90.055,90.04,90.05,218800000.0
2009-12-17 07:55:00,90.05,90.06,90.05,90.055,138600000.0
2009-12-17 07:56:00,90.055,90.055,90.04,90.04,263300000.0
2009-12-17 07:57:00,90.04,90.04,90.02,90.03,279099999.0
2009-12-17 07:58:00,90.03,90.115,90.03,90.115,489800001.0
2009-12-17 07:59:00,90.115,90.12,90.08,90.09,345400001.0
2009-12-17 08:00:00,90.09,90.115,90.075,90.1,327200000.0
2009-12-17 08:01:00,90.1,90.1,90.075,90.08,276500000.0
2009-12-17 08:02:00,90.08,90.1,90.08,90.085,292700000.0
2009-12-17 08:03:00,90.085,90.1,90.08,90.09,161200000.0
2009-12-17 08:04:00,90.095,90.1,90.085,90.085,128400000.0
2009-12-17 08:05:00,90.09,90.095,90.08,90.095,138600000.0
2009-12-17 08:06:00,90.095,90.1,90.085,90.085,102200000.0
2009-12-17 08:07:00,90.095,90.095,90.085,90.09,80400000.0
2009-12-17 08:08:00,90.09,90.1,90.085,90.09,259300000.0
2009-12-17 08:09:00,90.09,90.095,90.09,90.095,52800000.0
2009-12-17 08:10:00,90.095,90.12,90.09,90.115,238400000.0
2009-12-17 08:11:00,90.115,90.125,90.11,90.12,330999999.0
2009-12-17 08:12:00,90.115,90.13,90.11,90.12,279100000.0
2009-12-17 08:13:00,90.12,90.16,90.12,90.15,351300000.0
2009-12-17 08:14:00,90.15,90.16,90.15,90.155,238300003.0
2009-12-17 08:15:00,90.155,90.18,90.15,90.165,376000000.0
2009-12-17 08:16:00,90.165,90.175,90.15,90.16,291300000.0
2009-12-17 08:17:00,90.16,90.16,90.14,90.145,170100000.0
2009-12-17 08:18:00,90.145,90.145,90.12,90.125,373500000.0
2009-12-17 08:19:00,90.125,90.135,90.125,90.135,63400000.0
2009-12-17 08:20:00,90.13,90.145,90.13,90.14,44600000.0
2009-12-17 08:21:00,90.14,90.155,90.135,90.135,356899999.0
2009-12-17 08:22:00,90.135,90.135,90.13,90.13,42000000.0
2009-12-17 08:23:00,90.13,90.13,90.12,90.12,281000000.0
2009-12-17 08:24:00,90.12,90.12,90.105,90.12,74400000.0
2009-12-17 08:25:00,90.115,90.12,90.11,90.12,161900000.0
2009-12-17 08:26:00,90.115,90.12,90.11,90.12,97500000.0
2009-12-17 08:27:00,90.12,90.12,90.095,90.095,141100000.0
2009-12-17 08:28:00,90.095,90.1,90.07,90.075,259799999.0
2009-12-17 08:29:00,90.075,90.095,90.065,90.095,333400000.0
2009-12-17 08:30:00,90.095,90.1,90.085,90.09,412400001.0
2009-12-17 08:31:00,90.09,90.09,90.07,90.07,181200000.0
2009-12-17 08:32:00,90.07,90.085,90.055,90.065,217900000.0
2009-12-17 08:33:00,90.065,90.07,90.06,90.065,207200000.0
2009-12-17 08:34:00,90.065,90.1,90.065,90.09,332800000.0
2009-12-17 08:35:00,90.09,90.09,90.08,90.085,102500000.0
2009-12-17 08:36:00,90.085,90.1,90.075,90.1,153100000.0
2009-12-17 08:37:00,90.09,90.095,90.07,90.085,262900000.0
2009-12-17 08:38:00,90.08,90.08,90.06,90.06,401400000.0
2009-12-17 08:39:00,90.065,90.07,90.06,90.065,190900000.0
2009-12-17 08:40:00,90.065,90.07,90.065,90.065,81500000.0
2009-12-17 08:41:00,90.065,90.065,90.06,90.06,186400000.0
2009-12-17 08:42:00,90.065,90.075,90.06,90.07,95900000.0
2009-12-17 08:43:00,90.07,90.08,90.07,90.07,126100000.0
2009-12-17 08:44:00,90.07,90.08,90.065,90.08,136500000.0
2009-12-17 08:45:00,90.08,90.08,90.075,90.075,78200000.0
2009-12-17 08:46:00,90.075,90.105,90.075,90.1,389300000.0
2009-12-17 08:47:00,90.1,90.1,90.08,90.09,182300000.0
2009-12-17 08:48:00,90.085,90.095,90.08,90.095,237000000.0
2009-12-17 08:49:00,90.095,90.095,90.08,90.085,65700000.0
2009-12-17 08:50:00,90.085,90.09,90.08,90.085,74000000.0
2009-12-17 08:51:00,90.085,90.085,90.08,90.085,116400000.0
2009-12-17 08:52:00,90.085,90.1,90.06,90.06,155100000.0
2009-12-17 08:53:00,90.06,90.065,90.055,90.065,120500000.0
2009-12-17 08:54:00,90.07,90.07,90.07,90.07,51600000.0
2009-12-17 08:55:00,90.065,90.08,90.065,90.08,264100000.0
2009-12-17 08:56:00,90.08,90.08,90.07,90.07,123500000.0
2009-12-17 08:57:00,90.07,90.085,90.07,90.085,182600001.0
2009-12-17 08:58:00,90.085,90.085,90.065,90.07,641899998.0
2009-12-17 08:59:00,90.07,90.08,90.065,90.065,270500000.0
2009-12-17 09:00:00,90.07,90.07,90.055,90.055,135700000.0
2009-12-17 09:01:00,90.055,90.055,90.035,90.04,376999999.0
2009-12-17 09:02:00,90.04,90.04,90.005,90.015,627499999.0
2009-12-17 09:03:00,90.015,90.015,89.95,89.95,715899999.0
2009-12-17 09:04:00,89.95,89.975,89.94,89.97,862799999.0
2009-12-17 09:05:00,89.97,89.975,89.96,89.96,385200001.0
2009-12-17 09:06:00,89.96,89.96,89.915,89.915,849199999.0
2009-12-17 09:07:00,89.915,89.92,89.86,89.89,1013900002.0
2009-12-17 09:08:00,89.89,89.9,89.875,89.895,734600002.0
2009-12-17 09:09:00,89.895,89.92,89.89,89.915,753899999.0
2009-12-17 09:10:00,89.915,89.93,89.915,89.93,794599995.0
2009-12-17 09:11:00,89.93,89.935,89.885,89.89,595399998.0
2009-12-17 09:12:00,89.885,89.885,89.84,89.88,1021000000.0
2009-12-17 09:13:00,89.88,89.885,89.865,89.87,740499998.0
2009-12-17 09:14:00,89.87,89.875,89.855,89.86,762300002.0
2009-12-17 09:15:00,89.86,89.865,89.81,89.81,697799997.0
2009-12-17 09:16:00,89.81,89.815,89.77,89.81,888899996.0
2009-12-17 09:17:00,89.81,89.83,89.81,89.825,775600001.0
2009-12-17 09:18:00,89.83,89.845,89.83,89.835,557200003.0
2009-12-17 09:19:00,89.84,89.84,89.835,89.84,353100002.0
2009-12-17 09:20:00,89.84,89.86,89.815,89.815,583600001.0
2009-12-17 09:21:00,89.815,89.815,89.8,89.805,648199997.0
2009-12-17 09:22:00,89.805,89.805,89.725,89.74,786500001.0
2009-12-17 09:23:00,89.74,89.75,89.72,89.735,924700001.0
2009-12-17 09:24:00,89.735,89.75,89.735,89.75,791499993.0
2009-12-17 09:25:00,89.755,89.76,89.73,89.73,766000001.0
2009-12-17 09:26:00,89.735,89.74,89.71,89.715,445899998.0
2009-12-17 09:27:00,89.715,89.73,89.715,89.73,378400000.0
2009-12-17 09:28:00,89.73,89.76,89.73,89.755,472699999.0
2009-12-17 09:29:00,89.755,89.76,89.75,89.75,338500000.0
2009-12-17 09:30:00,89.75,89.76,89.72,89.755,578800000.0
2009-12-17 09:31:00,89.755,89.77,89.73,89.735,820099998.0
2009-12-17 09:32:00,89.735,89.76,89.73,89.74,639400003.0
2009-12-17 09:33:00,89.74,89.75,89.74,89.74,459899999.0
2009-12-17 09:34:00,89.74,89.75,89.725,89.75,547699999.0
2009-12-17 09:35:00,89.75,89.75,89.685,89.69,782000000.0
2009-12-17 09:36:00,89.69,89.695,89.555,89.65,1134700003.0
2009-12-17 09:37:00,89.655,89.66,89.61,89.63,1178600002.0
2009-12-17 09:38:00,89.63,89.65,89.605,89.61,906599998.0
2009-12-17 09:39:00,89.61,89.61,89.56,89.575,775799998.0
2009-12-17 09:40:00,89.575,89.62,89.565,89.62,1140500002.0
2009-12-17 09:41:00,89.625,89.63,89.585,89.615,783999998.0
2009-12-17 09:42:00,89.62,89.63,89.62,89.625,404900000.0
2009-12-17 09:43:00,89.63,89.66,89.63,89.66,939100001.0
2009-12-17 09:44:00,89.655,89.66,89.63,89.635,855700008.0
2009-12-17 09:45:00,89.635,89.66,89.63,89.63,368500000.0
2009-12-17 09:46:00,89.64,89.64,89.6,89.605,464300000.0
2009-12-17 09:47:00,89.605,89.65,89.605,89.65,583400002.0
2009-12-17 09:48:00,89.65,89.65,89.64,89.645,374699999.0
2009-12-17 09:49:00,89.645,89.665,89.645,89.66,558399997.0
2009-12-17 09:50:00,89.66,89.685,89.655,89.685,435700000.0
2009-12-17 09:51:00,89.68,89.72,89.68,89.705,1120400000.0
2009-12-17 09:52:00,89.71,89.72,89.705,89.72,520099998.0
2009-12-17 09:53:00,89.72,89.74,89.72,89.725,508700000.0
2009-12-17 09:54:00,89.725,89.765,89.715,89.745,567400001.0
2009-12-17 09:55:00,89.745,89.745,89.69,89.69,482500000.0
2009-12-17 09:56:00,89.69,89.7,89.69,89.695,374999999.0
2009-12-17 09:57:00,89.7,89.71,89.69,89.705,665400001.0
2009-12-17 09:58:00,89.705,89.71,89.7,89.705,346499999.0
2009-12-17 09:59:00,89.705,89.72,89.7,89.715,490400000.0
2009-12-17 10:00:00,89.715,89.72,89.7,89.72,332900000.0
2009-12-17 10:01:00,89.72,89.74,89.705,89.705,248900000.0
2009-12-17 10:02:00,89.705,89.71,89.665,89.665,573300000.0
2009-12-17 10:03:00,89.66,89.66,89.635,89.655,613500000.0
2009-12-17 10:04:00,89.655,89.69,89.655,89.69,355999998.0
2009-12-17 10:05:00,89.695,89.7,89.69,89.7,348800000.0
2009-12-17 10:06:00,89.7,89.7,89.645,89.685,774599998.0
2009-12-17 10:07:00,89.685,89.695,89.68,89.69,719999999.0
2009-12-17 10:08:00,89.695,89.71,89.68,89.695,548100002.0
2009-12-17 10:09:00,89.695,89.705,89.69,89.705,450000000.0
2009-12-17 10:10:00,89.705,89.71,89.67,89.695,579100000.0
2009-12-17 10:11:00,89.695,89.73,89.695,89.73,443200000.0
2009-12-17 10:12:00,89.73,89.73,89.705,89.705,519700003.0
2009-12-17 10:13:00,89.705,89.72,89.705,89.715,413100000.0
2009-12-17 10:14:00,89.715,89.72,89.71,89.71,355400001.0
2009-12-17 10:15:00,89.71,89.715,89.71,89.71,434800000.0
2009-12-17 10:16:00,89.71,89.745,89.71,89.74,352700001.0
2009-12-17 10:17:00,89.75,89.75,89.71,89.73,484500000.0
2009-12-17 10:18:00,89.73,89.73,89.705,89.705,687100000.0
2009-12-17 10:19:00,89.71,89.71,89.7,89.705,750900000.0
2009-12-17 10:20:00,89.705,89.74,89.685,89.74,703699999.0
2009-12-17 10:21:00,89.735,89.735,89.7,89.71,443600001.0
2009-12-17 10:22:00,89.71,89.73,89.71,89.73,292999999.0
2009-12-17 10:23:00,89.73,89.76,89.72,89.72,650399995.0
2009-12-17 10:24:00,89.725,89.75,89.725,89.73,295100001.0
2009-12-17 10:25:00,89.73,89.73,89.7,89.7,517500004.0
2009-12-17 10:26:00,89.7,89.7,89.69,89.69,249899998.0
2009-12-17 10:27:00,89.69,89.7,89.685,89.7,101500002.0
2009-12-17 10:28:00,89.7,89.72,89.7,89.72,241600001.0
2009-12-17 10:29:00,89.735,89.75,89.685,89.7,613700001.0
2009-12-17 10:30:00,89.695,89.72,89.695,89.72,337800000.0
2009-12-17 10:31:00,89.725,89.745,89.71,89.72,489400000.0
2009-12-17 10:32:00,89.72,89.73,89.7,89.72,373800000.0
2009-12-17 10:33:00,89.725,89.735,89.725,89.735,177200000.0
2009-12-17 10:34:00,89.735,89.735,89.705,89.72,359200000.0
2009-12-17 10:35:00,89.715,89.73,89.71,89.715,336000000.0
2009-12-17 10:36:00,89.71,89.715,89.695,89.7,545900000.0
2009-12-17 10:37:00,89.7,89.71,89.68,89.71,826500003.0
2009-12-17 10:38:00,89.71,89.71,89.69,89.69,508600001.0
2009-12-17 10:39:00,89.69,89.69,89.64,89.675,600700000.0
2009-12-17 10:40:00,89.675,89.69,89.675,89.69,537400001.0
2009-12-17 10:41:00,89.69,89.69,89.68,89.685,427900002.0
2009-12-17 10:42:00,89.685,89.715,89.685,89.715,565900002.0
2009-12-17 10:43:00,89.715,89.74,89.715,89.73,332000000.0
2009-12-17 10:44:00,89.73,89.735,89.72,89.725,475900000.0
2009-12-17 10:45:00,89.725,89.74,89.725,89.735,269600001.0
2009-12-17 10:46:00,89.735,89.735,89.695,89.695,610100000.0
2009-12-17 10:47:00,89.695,89.73,89.695,89.7,324000000.0
2009-12-17 10:48:00,89.69,89.7,89.68,89.695,784000001.0
2009-12-17 10:49:00,89.695,89.71,89.695,89.71,314000000.0
2009-12-17 10:50:00,89.71,89.74,89.71,89.74,597600000.0
2009-12-17 10:51:00,89.74,89.74,89.73,89.73,190000000.0
2009-12-17 10:52:00,89.73,89.73,89.715,89.73,514500001.0
2009-12-17 10:53:00,89.73,89.765,89.73,89.765,423700000.0
2009-12-17 10:54:00,89.765,89.78,89.75,89.78,723900006.0
2009-12-17 10:55:00,89.78,89.79,89.78,89.79,565800000.0
2009-12-17 10:56:00,89.79,89.79,89.765,89.79,675899999.0
2009-12-17 10:57:00,89.79,89.8,89.785,89.8,637599997.0
2009-12-17 10:58:00,89.795,89.815,89.795,89.815,417500000.0
2009-12-17 10:59:00,89.815,89.835,89.81,89.83,566800000.0
2009-12-17 11:00:00,89.83,89.83,89.8,89.81,513600000.0
2009-12-17 11:01:00,89.81,89.82,89.805,89.815,389600001.0
2009-12-17 11:02:00,89.82,89.84,89.82,89.835,625700001.0
2009-12-17 11:03:00,89.835,89.845,89.83,89.835,440899999.0
2009-12-17 11:04:00,89.835,89.84,89.835,89.835,288500001.0
2009-12-17 11:05:00,89.835,89.835,89.82,89.825,373740000.0
2009-12-17 11:06:00,89.825,89.825,89.795,89.81,397100000.0
2009-12-17 11:07:00,89.81,89.84,89.81,89.835,721050000.0
2009-12-17 11:08:00,89.835,89.84,89.83,89.83,223999999.0
2009-12-17 11:09:00,89.83,89.84,89.785,89.8,859569991.0
2009-12-17 11:10:00,89.8,89.805,89.785,89.79,659800001.0
2009-12-17 11:11:00,89.795,89.81,89.79,89.8,551500000.0
2009-12-17 11:12:00,89.8,89.83,89.795,89.825,522199997.0
2009-12-17 11:13:00,89.825,89.83,89.81,89.81,448000000.0
2009-12-17 11:14:00,89.81,89.82,89.81,89.81,299300000.0
2009-12-17 11:15:00,89.81,89.81,89.785,89.795,601899998.0
2009-12-17 11:16:00,89.795,89.81,89.79,89.805,383300000.0
2009-12-17 11:17:00,89.805,89.805,89.795,89.8,145200000.0
2009-12-17 11:18:00,89.8,89.83,89.795,89.825,194000000.0
2009-12-17 11:19:00,89.82,89.83,89.81,89.82,675399997.0
2009-12-17 11:20:00,89.815,89.82,89.81,89.815,476600000.0
2009-12-17 11:21:00,89.815,89.82,89.81,89.81,275300000.0
2009-12-17 11:22:00,89.81,89.83,89.81,89.815,281799999.0
2009-12-17 11:23:00,89.815,89.82,89.815,89.815,398800000.0
2009-12-17 11:24:00,89.815,89.83,89.81,89.83,260300000.0
2009-12-17 11:25:00,89.83,89.835,89.825,89.83,319399999.0
2009-12-17 11:26:00,89.83,89.84,89.83,89.83,180700000.0
2009-12-17 11:27:00,89.83,89.85,89.83,89.84,254200000.0
2009-12-17 11:28:00,89.84,89.84,89.83,89.83,146800000.0
2009-12-17 11:29:00,89.835,89.835,89.825,89.83,465800000.0
2009-12-17 11:30:00,89.83,89.83,89.78,89.8,425400000.0
2009-12-17 11:31:00,89.8,89.86,89.78,89.845,388900000.0
2009-12-17 11:32:00,89.85,89.85,89.8,89.81,614099999.0
2009-12-17 11:33:00,89.81,89.84,89.8,89.825,349700000.0
2009-12-17 11:34:00,89.825,89.84,89.81,89.835,309400001.0
2009-12-17 11:35:00,89.835,89.85,89.83,89.835,481999999.0
2009-12-17 11:36:00,89.835,89.85,89.83,89.84,431500000.0
2009-12-17 11:37:00,89.845,89.9,89.835,89.9,529100001.0
2009-12-17 11:38:00,89.9,89.95,89.895,89.91,597499998.0
2009-12-17 11:39:00,89.91,89.93,89.905,89.915,788299999.0
2009-12-17 11:40:00,89.915,89.955,89.915,89.95,769299998.0
2009-12-17 11:41:00,89.95,89.96,89.905,89.905,496200000.0
2009-12-17 11:42:00,89.905,89.92,89.885,89.91,389099999.0
2009-12-17 11:43:00,89.905,89.92,89.9,89.91,489799999.0
2009-12-17 11:44:00,89.91,89.96,89.91,89.955,532999998.0
2009-12-17 11:45:00,89.95,89.97,89.93,89.97,724099997.0
2009-12-17 11:46:00,89.97,89.97,89.945,89.95,573900000.0
2009-12-17 11:47:00,89.95,89.955,89.935,89.94,495200001.0
2009-12-17 11:48:00,89.94,89.945,89.935,89.94,365199999.0
2009-12-17 11:49:00,89.94,89.94,89.925,89.925,353899998.0
2009-12-17 11:50:00,89.925,89.94,89.925,89.935,574599991.0
2009-12-17 11:51:00,89.935,89.95,89.935,89.95,431899999.0
2009-12-17 11:52:00,89.95,89.955,89.93,89.93,235600000.0
2009-12-17 11:53:00,89.93,89.93,89.9,89.9,538800000.0
2009-12-17 11:54:00,89.905,89.905,89.895,89.895,464000006.0
2009-12-17 11:55:00,89.895,89.93,89.895,89.92,736100001.0
2009-12-17 11:56:00,89.92,89.925,89.91,89.915,433599999.0
2009-12-17 11:57:00,89.92,89.92,89.91,89.92,376800001.0
2009-12-17 11:58:00,89.915,89.925,89.915,89.925,300600000.0
2009-12-17 11:59:00,89.925,89.93,89.905,89.905,340000000.0
2009-12-17 12:00:00,89.9,89.925,89.9,89.925,468500000.0
2009-12-17 12:01:00,89.93,89.93,89.905,89.915,332800003.0
2009-12-17 12:02:00,89.915,89.92,89.87,89.88,410000000.0
2009-12-17 12:03:00,89.88,89.885,89.815,89.83,671400001.0
2009-12-17 12:04:00,89.845,89.855,89.84,89.85,525000000.0
2009-12-17 12:05:00,89.85,89.88,89.85,89.875,549100000.0
2009-12-17 12:06:00,89.875,89.89,89.87,89.89,250900001.0
2009-12-17 12:07:00,89.89,89.89,89.89,89.89,87200000.0
2009-12-17 12:08:00,89.89,89.895,89.88,89.895,248900000.0
2009-12-17 12:09:00,89.9,89.91,89.895,89.91,306200000.0
2009-12-17 12:10:00,89.91,89.92,89.91,89.91,519100000.0
2009-12-17 12:11:00,89.915,89.925,89.91,89.92,231000000.0
2009-12-17 12:12:00,89.92,89.93,89.92,89.93,316500000.0
2009-12-17 12:13:00,89.93,89.93,89.92,89.92,575000000.0
2009-12-17 12:14:00,89.92,89.925,89.89,89.905,735199999.0
2009-12-17 12:15:00,89.91,89.92,89.91,89.91,287800000.0
2009-12-17 12:16:00,89.905,89.91,89.905,89.905,172000000.0
2009-12-17 12:17:00,89.905,89.91,89.905,89.905,295100000.0
2009-12-17 12:18:00,89.905,89.91,89.905,89.905,324300002.0
2009-12-17 12:19:00,89.91,89.915,89.905,89.905,276000003.0
2009-12-17 12:20:00,89.905,89.915,89.905,89.91,244700001.0
2009-12-17 12:21:00,89.91,89.91,89.905,89.905,321600000.0
2009-12-17 12:22:00,89.905,89.915,89.905,89.905,276699998.0
2009-12-17 12:23:00,89.905,89.91,89.9,89.9,231600000.0
2009-12-17 12:24:00,89.9,89.9,89.89,89.89,319700000.0
2009-12-17 12:25:00,89.89,89.89,89.85,89.86,528500000.0
2009-12-17 12:26:00,89.86,89.88,89.855,89.875,535799998.0
2009-12-17 12:27:00,89.87,89.87,89.86,89.87,313100000.0
2009-12-17 12:28:00,89.88,89.88,89.87,89.875,249200000.0
2009-12-17 12:29:00,89.88,89.885,89.87,89.885,401300000.0
2009-12-17 12:30:00,89.885,89.89,89.875,89.885,795700000.0
2009-12-17 12:31:00,89.885,89.925,89.885,89.925,495600000.0
2009-12-17 12:32:00,89.92,89.97,89.92,89.97,608399999.0
2009-12-17 12:33:00,89.965,89.97,89.96,89.965,307400000.0
2009-12-17 12:34:00,89.965,89.97,89.95,89.96,476400000.0
2009-12-17 12:35:00,89.955,89.975,89.95,89.955,319500000.0
2009-12-17 12:36:00,89.955,89.965,89.93,89.93,472900000.0
2009-12-17 12:37:00,89.935,89.96,89.935,89.945,225800001.0
2009-12-17 12:38:00,89.945,89.95,89.94,89.95,317800004.0
2009-12-17 12:39:00,89.95,89.965,89.945,89.96,684300003.0
2009-12-17 12:40:00,89.96,89.98,89.93,89.94,1090579999.0
2009-12-17 12:41:00,89.94,89.945,89.915,89.94,840199999.0
2009-12-17 12:42:00,89.945,89.98,89.94,89.96,801100000.0
2009-12-17 12:43:00,89.96,89.96,89.95,89.96,566000000.0
2009-12-17 12:44:00,89.96,89.985,89.96,89.985,540099999.0
2009-12-17 12:45:00,89.985,89.985,89.95,89.955,778800000.0
2009-12-17 12:46:00,89.95,89.96,89.94,89.96,436800001.0
2009-12-17 12:47:00,89.96,89.96,89.945,89.945,287800001.0
2009-12-17 12:48:00,89.94,89.955,89.935,89.955,572600000.0
2009-12-17 12:49:00,89.955,89.97,89.95,89.96,338500000.0
2009-12-17 12:50:00,89.96,89.96,89.95,89.95,216400000.0
2009-12-17 12:51:00,89.95,89.97,89.95,89.965,393400001.0
2009-12-17 12:52:00,89.965,89.97,89.96,89.965,440700001.0
2009-12-17 12:53:00,89.97,89.995,89.965,89.985,424200000.0
2009-12-17 12:54:00,89.985,89.995,89.98,89.985,436700000.0
2009-12-17 12:55:00,89.98,90.03,89.98,90.02,529300002.0
2009-12-17 12:56:00,90.02,90.02,90.0,90.0,389100002.0
2009-12-17 12:57:00,90.0,90.0,89.965,89.965,625799994.0
2009-12-17 12:58:00,89.965,89.985,89.945,89.98,484700000.0
2009-12-17 12:59:00,89.98,89.98,89.965,89.975,352500000.0
2009-12-17 13:00:00,89.98,89.98,89.97,89.98,230599999.0
2009-12-17 13:01:00,89.98,90.0,89.98,89.995,564400000.0
2009-12-17 13:02:00,89.995,90.005,89.97,89.98,701899999.0
2009-12-17 13:03:00,89.975,89.98,89.96,89.965,523900000.0
2009-12-17 13:04:00,89.965,89.975,89.945,89.945,351100000.0
2009-12-17 13:05:00,89.94,89.945,89.93,89.94,640200005.0
2009-12-17 13:06:00,89.94,89.94,89.915,89.935,591700000.0
2009-12-17 13:07:00,89.935,89.945,89.92,89.92,353600000.0
2009-12-17 13:08:00,89.92,89.94,89.885,89.885,740700000.0
2009-12-17 13:09:00,89.89,89.92,89.89,89.91,299000000.0
2009-12-17 13:10:00,89.905,89.905,89.89,89.89,669300000.0
2009-12-17 13:11:00,89.89,89.915,89.88,89.9,612000000.0
2009-12-17 13:12:00,89.9,89.9,89.885,89.89,295600000.0
2009-12-17 13:13:00,89.895,89.905,89.89,89.89,546900001.0
2009-12-17 13:14:00,89.89,89.89,89.875,89.89,445200005.0
2009-12-17 13:15:00,89.895,89.895,89.88,89.89,522800002.0
2009-12-17 13:16:00,89.89,89.89,89.88,89.89,307200002.0
2009-12-17 13:17:00,89.885,89.9,89.88,89.88,500700000.0
2009-12-17 13:18:00,89.88,89.88,89.865,89.87,667500001.0
2009-12-17 13:19:00,89.87,89.89,89.86,89.865,503599998.0
2009-12-17 13:20:00,89.86,89.87,89.86,89.86,400199999.0
2009-12-17 13:21:00,89.865,89.875,89.865,89.87,337000002.0
2009-12-17 13:22:00,89.87,89.875,89.855,89.86,599500004.0
2009-12-17 13:23:00,89.865,89.87,89.84,89.855,238800004.0
2009-12-17 13:24:00,89.86,89.88,89.86,89.875,222900000.0
2009-12-17 13:25:00,89.875,89.91,89.875,89.9,582000002.0
2009-12-17 13:26:00,89.9,89.91,89.895,89.905,699000000.0
2009-12-17 13:27:00,89.905,89.91,89.905,89.91,292700000.0
2009-12-17 13:28:00,89.91,89.92,89.905,89.92,303600000.0
2009-12-17 13:29:00,89.915,89.92,89.905,89.905,366100001.0
2009-12-17 13:30:00,89.905,89.905,89.885,89.89,456699999.0
2009-12-17 13:31:00,89.89,89.9,89.885,89.895,472600000.0
2009-12-17 13:32:00,89.895,89.9,89.885,89.895,152900000.0
2009-12-17 13:33:00,89.9,89.92,89.89,89.9,332100000.0
2009-12-17 13:34:00,89.9,89.9,89.885,89.89,329600000.0
2009-12-17 13:35:00,89.89,89.9,89.89,89.9,171000000.0
2009-12-17 13:36:00,89.9,89.92,89.895,89.92,419200000.0
2009-12-17 13:37:00,89.92,89.925,89.91,89.925,377000001.0
2009-12-17 13:38:00,89.92,89.925,89.915,89.915,222600000.0
2009-12-17 13:39:00,89.915,89.92,89.9,89.905,191999999.0
2009-12-17 13:40:00,89.9,89.905,89.89,89.905,291000002.0
2009-12-17 13:41:00,89.91,89.91,89.905,89.91,250599999.0
2009-12-17 13:42:00,89.91,89.92,89.91,89.91,146000000.0
2009-12-17 13:43:00,89.91,89.91,89.88,89.88,443600000.0
2009-12-17 13:44:00,89.88,89.915,89.88,89.905,184200000.0
2009-12-17 13:45:00,89.905,89.91,89.89,89.905,379199999.0
2009-12-17 13:46:00,89.905,89.905,89.875,89.88,216300000.0
2009-12-17 13:47:00,89.88,89.89,89.88,89.89,201900000.0
2009-12-17 13:48:00,89.89,89.9,89.89,89.9,219400000.0
2009-12-17 13:49:00,89.9,89.91,89.9,89.905,220400000.0
2009-12-17 13:50:00,89.905,89.91,89.895,89.9,292000000.0
2009-12-17 13:51:00,89.9,89.91,89.9,89.905,205400001.0
2009-12-17 13:52:00,89.895,89.91,89.89,89.89,294400001.0
2009-12-17 13:53:00,89.9,89.9,89.88,89.9,377499999.0
2009-12-17 13:54:00,89.895,89.9,89.895,89.9,135000000.0
2009-12-17 13:55:00,89.9,89.92,89.895,89.915,227600000.0
2009-12-17 13:56:00,89.915,89.93,89.91,89.92,194200000.0
2009-12-17 13:57:00,89.92,89.925,89.915,89.925,255800000.0
2009-12-17 13:58:00,89.925,89.965,89.92,89.965,110400000.0
2009-12-17 13:59:00,89.96,89.96,89.95,89.955,121799999.0
2009-12-17 14:00:00,89.955,89.96,89.94,89.95,303500000.0
2009-12-17 14:01:00,89.95,89.955,89.94,89.95,203500001.0
2009-12-17 14:02:00,89.95,89.96,89.945,89.955,247000000.0
2009-12-17 14:03:00,89.96,89.99,89.955,89.985,219400000.0
2009-12-17 14:04:00,89.985,90.01,89.98,89.98,414400000.0
2009-12-17 14:05:00,89.98,89.98,89.965,89.965,360300000.0
2009-12-17 14:06:00,89.97,89.985,89.965,89.97,569300000.0
2009-12-17 14:07:00,89.965,89.965,89.96,89.965,330400002.0
2009-12-17 14:08:00,89.965,89.97,89.955,89.96,256800000.0
2009-12-17 14:09:00,89.96,89.97,89.96,89.97,214400000.0
2009-12-17 14:10:00,89.97,89.975,89.96,89.97,462900001.0
2009-12-17 14:11:00,89.97,89.97,89.95,89.95,248900000.0
2009-12-17 14:12:00,89.95,89.96,89.95,89.95,471900001.0
2009-12-17 14:13:00,89.95,89.95,89.94,89.95,234800000.0
2009-12-17 14:14:00,89.945,89.945,89.905,89.905,380199999.0
2009-12-17 14:15:00,89.905,89.91,89.895,89.91,452500000.0
2009-12-17 14:16:00,89.91,89.945,89.91,89.92,380000001.0
2009-12-17 14:17:00,89.915,89.92,89.89,89.905,517300000.0
2009-12-17 14:18:00,89.905,89.92,89.905,89.905,209800000.0
2009-12-17 14:19:00,89.91,89.92,89.905,89.92,198500001.0
2009-12-17 14:20:00,89.915,89.915,89.895,89.9,254600000.0
2009-12-17 14:21:00,89.905,89.92,89.9,89.915,125600000.0
2009-12-17 14:22:00,89.915,89.915,89.915,89.915,73600000.0
2009-12-17 14:23:00,89.915,89.92,89.91,89.915,119400001.0
2009-12-17 14:24:00,89.915,89.92,89.915,89.915,37000000.0
2009-12-17 14:25:00,89.915,89.92,89.905,89.91,317100000.0
2009-12-17 14:26:00,89.91,89.92,89.895,89.9,380799995.0
2009-12-17 14:27:00,89.9,89.905,89.895,89.9,333900002.0
2009-12-17 14:28:00,89.905,89.91,89.9,89.9,503400008.0
2009-12-17 14:29:00,89.9,89.93,89.895,89.92,826500000.0
2009-12-17 14:30:00,89.92,89.93,89.9,89.915,509700000.0
2009-12-17 14:31:00,89.915,89.95,89.91,89.945,403300001.0
2009-12-17 14:32:00,89.945,89.945,89.92,89.92,354000000.0
2009-12-17 14:33:00,89.915,89.92,89.915,89.92,326400000.0
2009-12-17 14:34:00,89.92,89.945,89.915,89.94,867799994.0
2009-12-17 14:35:00,89.94,89.95,89.94,89.94,209800001.0
2009-12-17 14:36:00,89.94,89.95,89.94,89.95,239600001.0
2009-12-17 14:37:00,89.95,89.95,89.94,89.94,194899999.0
2009-12-17 14:38:00,89.94,89.96,89.94,89.96,244800000.0
2009-12-17 14:39:00,89.96,89.96,89.945,89.945,277300000.0
2009-12-17 14:40:00,89.945,89.95,89.93,89.95,515200001.0
2009-12-17 14:41:00,89.945,89.96,89.94,89.96,223400000.0
2009-12-17 14:42:00,89.96,89.97,89.955,89.97,325400000.0
2009-12-17 14:43:00,89.97,89.97,89.96,89.965,375300001.0
2009-12-17 14:44:00,89.965,89.97,89.96,89.96,270899999.0
2009-12-17 14:45:00,89.96,89.985,89.955,89.985,556400001.0
2009-12-17 14:46:00,89.98,89.99,89.975,89.975,319900002.0
2009-12-17 14:47:00,89.98,89.98,89.92,89.955,688500003.0
2009-12-17 14:48:00,89.955,89.98,89.95,89.98,794799996.0
2009-12-17 14:49:00,89.98,89.98,89.945,89.95,507899999.0
2009-12-17 14:50:00,89.95,89.965,89.95,89.965,449100000.0
2009-12-17 14:51:00,89.965,89.985,89.965,89.985,363700000.0
2009-12-17 14:52:00,89.98,89.98,89.95,89.96,526899998.0
2009-12-17 14:53:00,89.96,89.96,89.95,89.95,340199999.0
2009-12-17 14:54:00,89.95,89.96,89.94,89.95,587100001.0
2009-12-17 14:55:00,89.95,89.95,89.94,89.94,180300000.0
2009-12-17 14:56:00,89.95,89.955,89.94,89.95,340600001.0
2009-12-17 14:57:00,89.945,89.945,89.94,89.94,221000000.0
2009-12-17 14:58:00,89.94,89.95,89.925,89.93,175400000.0
2009-12-17 14:59:00,89.935,89.94,89.93,89.935,157000000.0
2009-12-17 15:00:00,89.935,89.945,89.935,89.94,374300000.0
2009-12-17 15:01:00,89.94,89.96,89.94,89.95,543800001.0
2009-12-17 15:02:00,89.95,89.965,89.95,89.965,455900000.0
2009-12-17 15:03:00,89.965,89.985,89.96,89.985,425800001.0
2009-12-17 15:04:00,89.985,90.055,89.985,90.05,972100003.0
2009-12-17 15:05:00,90.05,90.105,90.04,90.06,1307199995.0
2009-12-17 15:06:00,90.06,90.115,90.06,90.085,653300001.0
2009-12-17 15:07:00,90.085,90.105,90.075,90.08,668299998.0
2009-12-17 15:08:00,90.075,90.09,90.06,90.06,547300000.0
2009-12-17 15:09:00,90.07,90.08,90.06,90.075,454499999.0
2009-12-17 15:10:00,90.075,90.1,90.075,90.1,284100000.0
2009-12-17 15:11:00,90.1,90.14,90.1,90.12,687800002.0
2009-12-17 15:12:00,90.12,90.13,90.1,90.12,785999997.0
2009-12-17 15:13:00,90.125,90.13,90.11,90.12,1054800003.0
2009-12-17 15:14:00,90.12,90.125,90.1,90.12,760399995.0
2009-12-17 15:15:00,90.12,90.13,90.115,90.12,417000003.0
2009-12-17 15:16:00,90.12,90.14,90.12,90.14,602899999.0
2009-12-17 15:17:00,90.14,90.15,90.095,90.095,635700002.0
2009-12-17 15:18:00,90.095,90.1,90.08,90.085,603800000.0
2009-12-17 15:19:00,90.09,90.1,90.09,90.1,216500000.0
2009-12-17 15:20:00,90.1,90.135,90.1,90.125,445700002.0
2009-12-17 15:21:00,90.13,90.15,90.13,90.145,530700000.0
2009-12-17 15:22:00,90.14,90.14,90.125,90.135,593599998.0
2009-12-17 15:23:00,90.13,90.13,90.115,90.12,336900001.0
2009-12-17 15:24:00,90.12,90.12,90.07,90.075,817660000.0
2009-12-17 15:25:00,90.07,90.09,90.07,90.09,465100000.0
2009-12-17 15:26:00,90.09,90.1,90.08,90.085,443899997.0
2009-12-17 15:27:00,90.09,90.09,90.08,90.09,156600000.0
2009-12-17 15:28:00,90.09,90.09,90.08,90.08,115600000.0
2009-12-17 15:29:00,90.08,90.09,90.075,90.085,257499999.0
2009-12-17 15:30:00,90.085,90.085,89.99,90.02,501700001.0
2009-12-17 15:31:00,90.02,90.025,89.99,89.995,538899999.0
2009-12-17 15:32:00,89.995,90.025,89.99,90.02,331800000.0
2009-12-17 15:33:00,90.02,90.02,89.95,89.99,899699998.0
2009-12-17 15:34:00,89.99,90.025,89.985,90.02,614300001.0
2009-12-17 15:35:00,90.02,90.07,90.01,90.03,1000400001.0
2009-12-17 15:36:00,90.03,90.04,90.0,90.025,804900001.0
2009-12-17 15:37:00,90.025,90.045,90.005,90.04,710900000.0
2009-12-17 15:38:00,90.035,90.04,89.995,90.005,569000004.0
2009-12-17 15:39:00,90.005,90.05,89.99,90.045,484599999.0
2009-12-17 15:40:00,90.05,90.05,90.025,90.03,567100000.0
2009-12-17 15:41:00,90.03,90.05,90.03,90.045,282600000.0
2009-12-17 15:42:00,90.045,90.045,90.025,90.04,574299998.0
2009-12-17 15:43:00,90.035,90.07,90.035,90.07,649700000.0
2009-12-17 15:44:00,90.07,90.09,90.07,90.085,477800000.0
2009-12-17 15:45:00,90.085,90.09,90.075,90.09,506600000.0
2009-12-17 15:46:00,90.09,90.09,90.07,90.075,290100000.0
2009-12-17 15:47:00,90.095,90.12,90.08,90.1,929499998.0
2009-12-17 15:48:00,90.1,90.1,90.075,90.09,385899996.0
2009-12-17 15:49:00,90.09,90.09,90.07,90.07,610999998.0
2009-12-17 15:50:00,90.075,90.08,90.065,90.08,498300002.0
2009-12-17 15:51:00,90.08,90.08,90.045,90.055,1165800003.0
2009-12-17 15:52:00,90.055,90.08,90.05,90.05,633899995.0
2009-12-17 15:53:00,90.055,90.07,90.04,90.045,488999997.0
2009-12-17 15:54:00,90.045,90.06,90.045,90.06,65000000.0
2009-12-17 15:55:00,90.06,90.085,90.06,90.07,417800001.0
2009-12-17 15:56:00,90.07,90.07,90.06,90.065,325700000.0
2009-12-17 15:57:00,90.07,90.1,90.07,90.095,523399998.0
2009-12-17 15:58:00,90.1,90.12,90.1,90.115,395099999.0
2009-12-17 15:59:00,90.115,90.12,90.08,90.085,681199998.0
2009-12-17 16:00:00,90.08,90.09,90.065,90.065,446099999.0
2009-12-17 16:01:00,90.065,90.07,90.06,90.07,442199998.0
2009-12-17 16:02:00,90.065,90.07,90.035,90.045,901200000.0
2009-12-17 16:03:00,90.045,90.05,90.02,90.02,439999999.0
2009-12-17 16:04:00,90.03,90.03,90.0,90.0,266899999.0
2009-12-17 16:05:00,89.995,90.005,89.985,89.995,672700002.0
2009-12-17 16:06:00,89.995,89.995,89.95,89.965,738399999.0
2009-12-17 16:07:00,89.98,90.0,89.97,89.99,728400001.0
2009-12-17 16:08:00,89.99,90.0,89.99,89.99,549799997.0
2009-12-17 16:09:00,89.99,90.01,89.99,90.005,568700000.0
2009-12-17 16:10:00,90.0,90.0,89.98,89.98,542300000.0
2009-12-17 16:11:00,89.98,90.0,89.98,90.0,348200000.0
2009-12-17 16:12:00,90.0,90.035,89.99,90.005,579199999.0
2009-12-17 16:13:00,90.0,90.0,89.965,89.975,563500002.0
2009-12-17 16:14:00,89.975,90.0,89.975,89.985,636999997.0
2009-12-17 16:15:00,89.985,89.985,89.955,89.98,388199996.0
2009-12-17 16:16:00,89.98,89.985,89.97,89.98,388299999.0
2009-12-17 16:17:00,89.98,89.99,89.965,89.975,738000003.0
2009-12-17 16:18:00,89.975,89.98,89.96,89.965,676200002.0
2009-12-17 16:19:00,89.965,89.965,89.95,89.95,449199998.0
2009-12-17 16:20:00,89.95,89.98,89.95,89.975,666600002.0
2009-12-17 16:21:00,89.975,89.98,89.965,89.97,443800000.0
2009-12-17 16:22:00,89.985,89.99,89.96,89.96,455900000.0
2009-12-17 16:23:00,89.96,89.975,89.955,89.96,309599999.0
2009-12-17 16:24:00,89.96,89.96,89.93,89.935,490099994.0
2009-12-17 16:25:00,89.935,89.935,89.9,89.91,565599996.0
2009-12-17 16:26:00,89.91,89.93,89.91,89.93,800899999.0
2009-12-17 16:27:00,89.93,89.94,89.92,89.935,317900001.0
2009-12-17 16:28:00,89.94,89.94,89.92,89.925,372300000.0
2009-12-17 16:29:00,89.925,89.93,89.925,89.93,173200000.0
2009-12-17 16:30:00,89.93,89.93,89.91,89.93,427299999.0
2009-12-17 16:31:00,89.93,89.98,89.93,89.97,448000000.0
2009-12-17 16:32:00,89.97,89.98,89.96,89.97,391299998.0
2009-12-17 16:33:00,89.965,89.97,89.96,89.96,407599998.0
2009-12-17 16:34:00,89.96,90.0,89.955,89.995,808599995.0
2009-12-17 16:35:00,89.995,90.01,89.99,90.0,529199996.0
2009-12-17 16:36:00,90.0,90.01,89.985,90.0,512799998.0
2009-12-17 16:37:00,90.0,90.0,89.98,90.0,439999999.0
2009-12-17 16:38:00,90.0,90.01,89.99,89.995,660300000.0
2009-12-17 16:39:00,89.995,90.01,89.995,90.005,303599998.0
2009-12-17 16:40:00,90.01,90.03,90.01,90.02,506399998.0
2009-12-17 16:41:00,90.02,90.035,90.015,90.015,169200000.0
2009-12-17 16:42:00,90.01,90.02,90.01,90.02,464200001.0
2009-12-17 16:43:00,90.025,90.03,90.01,90.02,574700000.0
2009-12-17 16:44:00,90.02,90.025,89.995,89.995,344100000.0
2009-12-17 16:45:00,89.99,89.99,89.975,89.98,158499999.0
2009-12-17 16:46:00,89.985,90.0,89.98,89.995,228200000.0
2009-12-17 16:47:00,89.995,90.015,89.995,90.01,298400000.0
2009-12-17 16:48:00,90.015,90.015,89.98,89.995,250400000.0
2009-12-17 16:49:00,89.995,89.995,89.98,89.99,241200001.0
2009-12-17 16:50:00,89.99,89.995,89.985,89.99,142900000.0
2009-12-17 16:51:00,89.99,89.99,89.97,89.97,127100000.0
2009-12-17 16:52:00,89.97,89.99,89.965,89.99,169800000.0
2009-12-17 16:53:00,89.985,89.995,89.98,89.995,572500002.0
2009-12-17 16:54:00,89.995,90.025,89.995,90.025,357100001.0
2009-12-17 16:55:00,90.025,90.03,90.015,90.025,490400000.0
2009-12-17 16:56:00,90.025,90.05,90.005,90.04,537100001.0
2009-12-17 16:57:00,90.04,90.04,90.005,90.01,273300000.0
2009-12-17 16:58:00,90.01,90.05,90.01,90.045,418300001.0
2009-12-17 16:59:00,90.045,90.045,89.975,90.0,429599999.0
2009-12-17 17:00:00,90.0,90.075,89.98,90.07,436600000.0
2009-12-17 17:01:00,90.065,90.09,90.05,90.05,746200001.0
2009-12-17 17:02:00,90.05,90.07,90.035,90.04,906100002.0
2009-12-17 17:03:00,90.04,90.05,89.99,90.0,713600000.0
2009-12-17 17:04:00,90.0,90.045,89.995,90.02,463999999.0
2009-12-17 17:05:00,90.025,90.055,90.02,90.045,542999999.0
2009-12-17 17:06:00,90.045,90.06,90.035,90.055,745399999.0
2009-12-17 17:07:00,90.05,90.065,90.05,90.06,468099999.0
2009-12-17 17:08:00,90.06,90.07,90.04,90.04,571999999.0
2009-12-17 17:09:00,90.04,90.05,90.035,90.04,647000002.0
2009-12-17 17:10:00,90.04,90.04,90.03,90.035,547199995.0
2009-12-17 17:11:00,90.035,90.055,90.035,90.04,734199996.0
2009-12-17 17:12:00,90.04,90.06,90.04,90.045,636899994.0
2009-12-17 17:13:00,90.045,90.07,90.04,90.065,609199995.0
2009-12-17 17:14:00,90.07,90.07,90.05,90.065,534000001.0
2009-12-17 17:15:00,90.07,90.09,90.055,90.085,381600001.0
2009-12-17 17:16:00,90.085,90.085,90.06,90.075,657100004.0
2009-12-17 17:17:00,90.075,90.08,90.065,90.07,308599999.0
2009-12-17 17:18:00,90.07,90.08,90.065,90.07,220300000.0
2009-12-17 17:19:00,90.065,90.085,90.06,90.07,407800000.0
2009-12-17 17:20:00,90.07,90.07,90.05,90.06,237100001.0
2009-12-17 17:21:00,90.06,90.06,90.05,90.06,147299999.0
2009-12-17 17:22:00,90.06,90.06,90.045,90.05,762000000.0
2009-12-17 17:23:00,90.05,90.07,90.05,90.065,292300000.0
2009-12-17 17:24:00,90.065,90.08,90.065,90.07,567800004.0
2009-12-17 17:25:00,90.07,90.07,90.06,90.06,233000000.0
2009-12-17 17:26:00,90.06,90.07,90.06,90.07,328400003.0
2009-12-17 17:27:00,90.07,90.07,90.06,90.06,315300001.0
2009-12-17 17:28:00,90.06,90.08,90.055,90.07,814299992.0
2009-12-17 17:29:00,90.07,90.09,90.07,90.085,390700001.0
2009-12-17 17:30:00,90.085,90.095,90.08,90.09,541900000.0
2009-12-17 17:31:00,90.09,90.1,90.085,90.09,374400000.0
2009-12-17 17:32:00,90.09,90.095,90.08,90.08,631699997.0
2009-12-17 17:33:00,90.08,90.13,90.08,90.125,855399986.0
2009-12-17 17:34:00,90.125,90.155,90.115,90.15,944599994.0
2009-12-17 17:35:00,90.15,90.17,90.145,90.15,1597800005.0
2009-12-17 17:36:00,90.16,90.165,90.145,90.16,1052200008.0
2009-12-17 17:37:00,90.16,90.165,90.13,90.135,1276400000.0
2009-12-17 17:38:00,90.135,90.155,90.13,90.15,1273000004.0
2009-12-17 17:39:00,90.15,90.19,90.145,90.18,1753299991.0
2009-12-17 17:40:00,90.18,90.21,90.18,90.21,940500000.0
2009-12-17 17:41:00,90.205,90.22,90.205,90.215,888399997.0
2009-12-17 17:42:00,90.215,90.23,90.195,90.2,644999998.0
2009-12-17 17:43:00,90.2,90.2,90.165,90.17,708000000.0
2009-12-17 17:44:00,90.17,90.21,90.17,90.2,771700005.0
2009-12-17 17:45:00,90.2,90.23,90.2,90.23,801200005.0
2009-12-17 17:46:00,90.23,90.24,90.215,90.22,741499998.0
2009-12-17 17:47:00,90.22,90.22,90.2,90.2,503600000.0
2009-12-17 17:48:00,90.205,90.23,90.2,90.2,714199999.0
2009-12-17 17:49:00,90.2,90.21,90.2,90.2,355700001.0
2009-12-17 17:50:00,90.2,90.21,90.2,90.21,229199998.0
2009-12-17 17:51:00,90.205,90.21,90.19,90.19,647200000.0
2009-12-17 17:52:00,90.19,90.195,90.18,90.18,456599997.0
2009-12-17 17:53:00,90.18,90.19,90.18,90.185,238400000.0
2009-12-17 17:54:00,90.185,90.185,90.18,90.18,151499999.0
2009-12-17 17:55:00,90.18,90.18,90.135,90.145,970899995.0
2009-12-17 17:56:00,90.145,90.15,90.135,90.145,605999997.0
2009-12-17 17:57:00,90.145,90.185,90.145,90.185,469900004.0
2009-12-17 17:58:00,90.19,90.19,90.155,90.16,452400001.0
2009-12-17 17:59:00,90.16,90.18,90.11,90.13,684000002.0
2009-12-17 18:00:00,90.125,90.18,90.125,90.18,499700000.0
2009-12-17 18:01:00,90.18,90.21,90.18,90.19,453200000.0
2009-12-17 18:02:00,90.19,90.205,90.19,90.19,352099996.0
2009-12-17 18:03:00,90.19,90.21,90.19,90.2,232100000.0
2009-12-17 18:04:00,90.2,90.2,90.19,90.195,240599999.0
2009-12-17 18:05:00,90.2,90.21,90.195,90.205,137700000.0
2009-12-17 18:06:00,90.2,90.21,90.2,90.21,203400000.0
2009-12-17 18:07:00,90.21,90.21,90.18,90.18,280800001.0
2009-12-17 18:08:00,90.18,90.18,90.16,90.17,201499999.0
2009-12-17 18:09:00,90.17,90.185,90.17,90.185,110700000.0
2009-12-17 18:10:00,90.185,90.2,90.185,90.185,251900000.0
2009-12-17 18:11:00,90.19,90.19,90.17,90.175,152100000.0
2009-12-17 18:12:00,90.175,90.195,90.175,90.175,237200000.0
2009-12-17 18:13:00,90.17,90.19,90.17,90.18,319900000.0
2009-12-17 18:14:00,90.18,90.195,90.18,90.185,272200000.0
2009-12-17 18:15:00,90.185,90.225,90.185,90.2,381800000.0
2009-12-17 18:16:00,90.205,90.205,90.18,90.19,393300001.0
2009-12-17 18:17:00,90.19,90.22,90.185,90.2,294999999.0
2009-12-17 18:18:00,90.2,90.23,90.2,90.21,279300001.0
2009-12-17 18:19:00,90.215,90.215,90.165,90.17,319099998.0
2009-12-17 18:20:00,90.17,90.175,90.16,90.17,233599999.0
2009-12-17 18:21:00,90.17,90.17,90.14,90.15,493499997.0
2009-12-17 18:22:00,90.15,90.175,90.14,90.175,464899999.0
2009-12-17 18:23:00,90.175,90.175,90.17,90.175,249600000.0
2009-12-17 18:24:00,90.175,90.185,90.16,90.17,442800004.0
2009-12-17 18:25:00,90.17,90.195,90.17,90.17,462800001.0
2009-12-17 18:26:00,90.17,90.19,90.155,90.185,548500000.0
2009-12-17 18:27:00,90.185,90.19,90.17,90.17,470499999.0
2009-12-17 18:28:00,90.17,90.185,90.17,90.17,427600003.0
2009-12-17 18:29:00,90.17,90.18,90.17,90.175,360100000.0
2009-12-17 18:30:00,90.175,90.19,90.17,90.17,319999996.0
2009-12-17 18:31:00,90.17,90.18,90.17,90.18,211400000.0
2009-12-17 18:32:00,90.18,90.18,90.155,90.155,460399996.0
2009-12-17 18:33:00,90.155,90.16,90.145,90.16,390399999.0
2009-12-17 18:34:00,90.16,90.16,90.145,90.15,420400000.0
2009-12-17 18:35:00,90.15,90.16,90.145,90.145,409299996.0
2009-12-17 18:36:00,90.15,90.16,90.135,90.14,251900000.0
2009-12-17 18:37:00,90.14,90.16,90.14,90.155,360399999.0
2009-12-17 18:38:00,90.155,90.16,90.145,90.145,468399995.0
2009-12-17 18:39:00,90.145,90.165,90.145,90.16,451000000.0
2009-12-17 18:40:00,90.16,90.17,90.145,90.17,472599999.0
2009-12-17 18:41:00,90.165,90.205,90.165,90.205,614100004.0
2009-12-17 18:42:00,90.205,90.21,90.2,90.205,379599999.0
2009-12-17 18:43:00,90.205,90.22,90.2,90.2,841899996.0
2009-12-17 18:44:00,90.2,90.235,90.2,90.23,684299996.0
2009-12-17 18:45:00,90.24,90.28,90.24,90.28,929199993.0
2009-12-17 18:46:00,90.28,90.34,90.275,90.335,1327600004.0
2009-12-17 18:47:00,90.33,90.345,90.33,90.33,1028699994.0
2009-12-17 18:48:00,90.33,90.33,90.3,90.33,1372299998.0
2009-12-17 18:49:00,90.33,90.34,90.31,90.31,805200004.0
2009-12-17 18:50:00,90.31,90.33,90.305,90.31,851599999.0
2009-12-17 18:51:00,90.315,90.32,90.315,90.32,304400000.0
2009-12-17 18:52:00,90.32,90.33,90.32,90.33,681900000.0
2009-12-17 18:53:00,90.33,90.34,90.325,90.335,591200001.0
2009-12-17 18:54:00,90.33,90.335,90.31,90.31,858099997.0
2009-12-17 18:55:00,90.31,90.33,90.305,90.325,768000000.0
2009-12-17 18:56:00,90.325,90.325,90.32,90.32,457000000.0
2009-12-17 18:57:00,90.32,90.335,90.32,90.325,459799998.0
2009-12-17 18:58:00,90.325,90.36,90.325,90.36,512699999.0
2009-12-17 18:59:00,90.36,90.365,90.35,90.35,864599996.0
2009-12-17 19:00:00,90.35,90.36,90.33,90.335,602199998.0
2009-12-17 19:01:00,90.335,90.34,90.31,90.325,412900001.0
2009-12-17 19:02:00,90.325,90.33,90.31,90.31,224300000.0
2009-12-17 19:03:00,90.31,90.31,90.28,90.28,791300001.0
2009-12-17 19:04:00,90.28,90.28,90.27,90.28,241000000.0
2009-12-17 19:05:00,90.28,90.295,90.275,90.28,402199999.0
2009-12-17 19:06:00,90.28,90.305,90.275,90.29,571800000.0
2009-12-17 19:07:00,90.29,90.3,90.285,90.295,426699998.0
2009-12-17 19:08:00,90.295,90.31,90.29,90.305,750699995.0
2009-12-17 19:09:00,90.305,90.32,90.27,90.28,624699999.0
2009-12-17 19:10:00,90.28,90.29,90.265,90.27,813499995.0
2009-12-17 19:11:00,90.27,90.28,90.26,90.275,435800000.0
2009-12-17 19:12:00,90.275,90.285,90.27,90.285,385199996.0
2009-12-17 19:13:00,90.285,90.285,90.255,90.26,452799997.0
2009-12-17 19:14:00,90.26,90.28,90.25,90.275,340000000.0
2009-12-17 19:15:00,90.275,90.28,90.275,90.28,163900000.0
2009-12-17 19:16:00,90.28,90.28,90.27,90.275,548399997.0
2009-12-17 19:17:00,90.275,90.28,90.265,90.28,380999998.0
2009-12-17 19:18:00,90.28,90.28,90.27,90.27,448999998.0
2009-12-17 19:19:00,90.27,90.27,90.195,90.205,877399998.0
2009-12-17 19:20:00,90.205,90.21,90.18,90.18,606799995.0
2009-12-17 19:21:00,90.18,90.18,90.13,90.13,673999996.0
2009-12-17 19:22:00,90.135,90.16,90.135,90.15,619800001.0
2009-12-17 19:23:00,90.15,90.17,90.15,90.165,501699999.0
2009-12-17 19:24:00,90.165,90.165,90.14,90.145,474399999.0
2009-12-17 19:25:00,90.145,90.18,90.14,90.15,913099992.0
2009-12-17 19:26:00,90.145,90.165,90.14,90.165,297200002.0
2009-12-17 19:27:00,90.165,90.17,90.16,90.165,392999999.0
2009-12-17 19:28:00,90.18,90.18,90.17,90.175,189600000.0
2009-12-17 19:29:00,90.17,90.195,90.165,90.175,590599999.0
2009-12-17 19:30:00,90.17,90.17,90.16,90.17,357499997.0
2009-12-17 19:31:00,90.17,90.19,90.17,90.19,238900000.0
2009-12-17 19:32:00,90.185,90.19,90.185,90.19,93800000.0
2009-12-17 19:33:00,90.19,90.195,90.18,90.18,171200000.0
2009-12-17 19:34:00,90.18,90.18,90.17,90.175,154499998.0
2009-12-17 19:35:00,90.175,90.175,90.16,90.16,199400000.0
2009-12-17 19:36:00,90.155,90.16,90.145,90.15,471700000.0
2009-12-17 19:37:00,90.15,90.16,90.15,90.16,297100000.0
2009-12-17 19:38:00,90.16,90.16,90.16,90.16,157600000.0
2009-12-17 19:39:00,90.16,90.16,90.145,90.145,258999996.0
2009-12-17 19:40:00,90.145,90.16,90.145,90.16,188600000.0
2009-12-17 19:41:00,90.16,90.16,90.155,90.155,98200000.0
2009-12-17 19:42:00,90.155,90.16,90.15,90.16,152700000.0
2009-12-17 19:43:00,90.15,90.15,90.115,90.115,290700000.0
2009-12-17 19:44:00,90.115,90.12,90.11,90.12,189399999.0
2009-12-17 19:45:00,90.12,90.13,90.12,90.125,181000000.0
2009-12-17 19:46:00,90.125,90.125,90.11,90.11,592899999.0
2009-12-17 19:47:00,90.115,90.12,90.085,90.085,483899999.0
2009-12-17 19:48:00,90.08,90.1,90.065,90.075,738699997.0
2009-12-17 19:49:00,90.08,90.085,90.075,90.085,285499997.0
2009-12-17 19:50:00,90.085,90.085,90.075,90.08,171400000.0
2009-12-17 19:51:00,90.075,90.085,90.07,90.085,695200008.0
2009-12-17 19:52:00,90.085,90.09,90.08,90.09,382700001.0
2009-12-17 19:53:00,90.09,90.09,90.09,90.09,57200000.0
2009-12-17 19:54:00,90.09,90.1,90.085,90.095,311200000.0
2009-12-17 19:55:00,90.095,90.1,90.09,90.1,503199998.0
2009-12-17 19:56:00,90.1,90.1,90.085,90.085,366300000.0
2009-12-17 19:57:00,90.085,90.12,90.085,90.115,384199999.0
2009-12-17 19:58:00,90.115,90.13,90.115,90.13,449300000.0
2009-12-17 19:59:00,90.13,90.145,90.12,90.145,281700001.0
2009-12-17 20:00:00,90.145,90.145,90.12,90.12,423899999.0
2009-12-17 20:01:00,90.115,90.12,90.11,90.12,283600000.0
2009-12-17 20:02:00,90.12,90.12,90.105,90.105,299100000.0
2009-12-17 20:03:00,90.105,90.105,90.08,90.085,511300006.0
2009-12-17 20:04:00,90.08,90.085,90.08,90.085,114400000.0
2009-12-17 20:05:00,90.08,90.085,90.08,90.085,112600000.0
2009-12-17 20:06:00,90.085,90.085,90.08,90.08,291300000.0
2009-12-17 20:07:00,90.08,90.08,90.065,90.065,346800000.0
2009-12-17 20:08:00,90.065,90.065,90.065,90.065,601800011.0
2009-12-17 20:09:00,90.065,90.085,90.065,90.085,587200005.0
2009-12-17 20:10:00,90.085,90.11,90.075,90.085,678699997.0
2009-12-17 20:11:00,90.085,90.11,90.085,90.105,225499999.0
2009-12-17 20:12:00,90.105,90.105,90.105,90.105,49200000.0
2009-12-17 20:13:00,90.105,90.105,90.1,90.1,138500000.0
2009-12-17 20:14:00,90.1,90.1,90.1,90.1,4300000.0
2009-12-17 20:15:00,90.1,90.1,90.1,90.1,55700000.0
2009-12-17 20:16:00,90.1,90.105,90.1,90.105,96699997.0
2009-12-17 20:17:00,90.105,90.11,90.105,90.11,90600000.0
2009-12-17 20:18:00,90.11,90.11,90.105,90.105,137800000.0
2009-12-17 20:19:00,90.105,90.11,90.105,90.105,173499999.0
2009-12-17 20:20:00,90.11,90.11,90.105,90.11,93900000.0
2009-12-17 20:21:00,90.11,90.11,90.08,90.08,343399999.0
2009-12-17 20:22:00,90.08,90.085,90.08,90.085,57900000.0
2009-12-17 20:23:00,90.08,90.08,90.07,90.08,262399998.0
2009-12-17 20:24:00,90.075,90.08,90.065,90.07,661599999.0
2009-12-17 20:25:00,90.08,90.08,90.055,90.055,456400000.0
2009-12-17 20:26:00,90.05,90.065,90.04,90.065,495899999.0
2009-12-17 20:27:00,90.065,90.065,90.06,90.06,108200000.0
2009-12-17 20:28:00,90.06,90.06,90.055,90.055,138800001.0
2009-12-17 20:29:00,90.055,90.055,90.045,90.055,467899992.0
2009-12-17 20:30:00,90.055,90.055,90.04,90.05,429199998.0
2009-12-17 20:31:00,90.06,90.06,90.035,90.055,491299998.0
2009-12-17 20:32:00,90.055,90.08,90.055,90.065,406299999.0
2009-12-17 20:33:00,90.065,90.07,90.035,90.04,801700002.0
2009-12-17 20:34:00,90.04,90.04,90.015,90.015,489799998.0
2009-12-17 20:35:00,90.015,90.02,90.0,90.005,710599994.0
2009-12-17 20:36:00,90.005,90.01,89.995,89.995,286799996.0
2009-12-17 20:37:00,89.995,90.0,89.995,89.995,167300000.0
2009-12-17 20:38:00,90.0,90.015,90.0,90.015,214999999.0
2009-12-17 20:39:00,90.015,90.015,90.0,90.0,583899997.0
2009-12-17 20:40:00,90.0,90.005,89.97,89.975,716099990.0
2009-12-17 20:41:00,89.975,89.975,89.94,89.945,716899992.0
2009-12-17 20:42:00,89.945,89.975,89.945,89.965,659799992.0
2009-12-17 20:43:00,89.965,89.97,89.965,89.97,78500000.0
2009-12-17 20:44:00,89.97,89.97,89.965,89.97,203999999.0
2009-12-17 20:45:00,89.97,89.97,89.96,89.96,348300000.0
2009-12-17 20:46:00,89.96,89.965,89.96,89.96,72500000.0
2009-12-17 20:47:00,89.96,89.96,89.94,89.945,488799998.0
2009-12-17 20:48:00,89.945,89.945,89.93,89.93,450299997.0
2009-12-17 20:49:00,89.93,89.95,89.925,89.94,674100000.0
2009-12-17 20:50:00,89.94,89.965,89.94,89.965,606599992.0
2009-12-17 20:51:00,89.965,89.97,89.92,89.92,571300000.0
2009-12-17 20:52:00,89.925,89.925,89.89,89.9,643300000.0
2009-12-17 20:53:00,89.9,89.91,89.895,89.905,301600000.0
2009-12-17 20:54:00,89.905,89.905,89.895,89.9,395799994.0
2009-12-17 20:55:00,89.9,89.905,89.89,89.905,616599997.0
2009-12-17 20:56:00,89.905,89.91,89.905,89.905,733799998.0
2009-12-17 20:57:00,89.905,89.91,89.895,89.905,483900002.0
2009-12-17 20:58:00,89.905,89.91,89.9,89.905,452100000.0
2009-12-17 20:59:00,89.905,89.93,89.905,89.93,400000001.0
2009-12-17 21:00:00,89.94,89.94,89.935,89.935,858100001.0
2009-12-17 21:01:00,89.935,89.95,89.935,89.94,438200001.0
2009-12-17 21:02:00,89.94,89.94,89.93,89.935,365900001.0
2009-12-17 21:03:00,89.93,89.93,89.93,89.93,51100000.0
2009-12-17 21:04:00,89.93,89.93,89.92,89.93,552399999.0
2009-12-17 21:05:00,89.93,89.935,89.925,89.925,297200000.0
2009-12-17 21:06:00,89.925,89.935,89.925,89.935,342900000.0
2009-12-17 21:07:00,89.935,89.94,89.925,89.93,571499997.0
2009-12-17 21:08:00,89.93,89.94,89.925,89.935,393299998.0
2009-12-17 21:09:00,89.935,89.94,89.935,89.94,35000000.0
2009-12-17 21:10:00,89.935,89.94,89.935,89.94,82100000.0
2009-12-17 21:11:00,89.94,89.94,89.935,89.94,154000000.0
2009-12-17 21:12:00,89.94,89.94,89.94,89.94,75500000.0
2009-12-17 21:13:00,89.94,89.95,89.93,89.93,320000000.0
2009-12-17 21:14:00,89.93,89.93,89.93,89.93,110900000.0
2009-12-17 21:15:00,89.93,89.93,89.925,89.925,234600000.0
2009-12-17 21:16:00,89.92,89.925,89.905,89.925,692299999.0
2009-12-17 21:17:00,89.925,89.95,89.925,89.94,190800000.0
2009-12-17 21:18:00,89.94,89.94,89.925,89.93,233199998.0
2009-12-17 21:19:00,89.93,89.93,89.915,89.92,296699999.0
2009-12-17 21:20:00,89.92,89.92,89.9,89.9,709199993.0
2009-12-17 21:21:00,89.9,89.9,89.89,89.89,455300000.0
2009-12-17 21:22:00,89.89,89.89,89.8,89.81,772600001.0
2009-12-17 21:23:00,89.81,89.82,89.81,89.82,676800000.0
2009-12-17 21:24:00,89.83,89.84,89.815,89.82,619500000.0
2009-12-17 21:25:00,89.82,89.83,89.8,89.8,490500000.0
2009-12-17 21:26:00,89.8,89.8,89.74,89.75,847799999.0
2009-12-17 21:27:00,89.75,89.77,89.73,89.765,658899998.0
2009-12-17 21:28:00,89.76,89.77,89.755,89.765,400300000.0
2009-12-17 21:29:00,89.765,89.765,89.76,89.765,695900000.0
2009-12-17 21:30:00,89.765,89.775,89.735,89.735,943999999.0
2009-12-17 21:31:00,89.735,89.74,89.72,89.735,572500001.0
2009-12-17 21:32:00,89.73,89.74,89.72,89.72,356800001.0
2009-12-17 21:33:00,89.72,89.735,89.715,89.735,340899998.0
2009-12-17 21:34:00,89.735,89.735,89.725,89.73,321999998.0
2009-12-17 21:35:00,89.73,89.74,89.725,89.73,199999998.0
2009-12-17 21:36:00,89.73,89.735,89.725,89.725,269300000.0
2009-12-17 21:37:00,89.725,89.755,89.72,89.755,535700002.0
2009-12-17 21:38:00,89.755,89.805,89.755,89.795,967200003.0
2009-12-17 21:39:00,89.8,89.81,89.8,89.8,557399995.0
2009-12-17 21:40:00,89.8,89.855,89.8,89.85,485800002.0
2009-12-17 21:41:00,89.855,89.86,89.825,89.85,428299999.0
2009-12-17 21:42:00,89.865,89.87,89.86,89.865,406599998.0
2009-12-17 21:43:00,89.865,89.865,89.86,89.86,378100003.0
2009-12-17 21:44:00,89.865,89.88,89.865,89.87,356800000.0
2009-12-17 21:45:00,89.875,89.88,89.87,89.87,267699997.0
2009-12-17 21:46:00,89.87,89.87,89.86,89.865,212099998.0
2009-12-17 21:47:00,89.865,89.865,89.86,89.86,137100000.0
2009-12-17 21:48:00,89.86,89.86,89.855,89.855,312800000.0
2009-12-17 21:49:00,89.855,89.855,89.855,89.855,243000000.0
2009-12-17 21:50:00,89.855,89.87,89.85,89.87,218900004.0
2009-12-17 21:51:00,89.87,89.87,89.855,89.86,268400000.0
2009-12-17 21:52:00,89.86,89.865,89.855,89.865,246999997.0
2009-12-17 21:53:00,89.865,89.885,89.865,89.885,120700000.0
2009-12-17 21:54:00,89.885,89.91,89.885,89.905,515200001.0
2009-12-17 21:55:00,89.905,89.925,89.905,89.925,474899999.0
2009-12-17 21:56:00,89.92,89.94,89.92,89.935,294700002.0
2009-12-17 21:57:00,89.935,89.97,89.935,89.97,354300000.0
2009-12-17 21:58:00,89.97,89.97,89.96,89.97,331600000.0
2009-12-17 21:59:00,89.975,89.975,89.93,89.93,685900001.0
2009-12-17 22:00:00,89.93,89.945,89.915,89.94,425500000.0
2009-12-17 22:01:00,89.94,89.945,89.94,89.94,275599996.0
2009-12-17 22:02:00,89.945,89.955,89.94,89.95,144900001.0
2009-12-17 22:03:00,89.95,89.955,89.95,89.95,194799997.0
2009-12-17 22:04:00,89.95,89.955,89.91,89.91,463200000.0
2009-12-17 22:05:00,89.91,89.91,89.88,89.89,435200001.0
2009-12-17 22:06:00,89.89,89.895,89.89,89.89,117600000.0
2009-12-17 22:07:00,89.89,89.9,89.89,89.9,149600000.0
2009-12-17 22:08:00,89.9,89.94,89.895,89.935,431000002.0
2009-12-17 22:09:00,89.93,89.95,89.93,89.94,376899999.0
2009-12-17 22:10:00,89.94,89.945,89.935,89.94,219200000.0
2009-12-17 22:11:00,89.94,89.945,89.935,89.945,317800000.0
2009-12-17 22:12:00,89.945,89.96,89.945,89.96,291599999.0
2009-12-17 22:13:00,89.96,89.975,89.955,89.97,503600002.0
2009-12-17 22:14:00,89.97,89.97,89.96,89.97,107400000.0
2009-12-17 22:15:00,89.97,89.97,89.965,89.97,135700000.0
2009-12-17 22:16:00,89.97,89.97,89.95,89.955,104000000.0
2009-12-17 22:17:00,89.955,89.955,89.95,89.95,67500000.0
2009-12-17 22:18:00,89.95,89.955,89.95,89.955,141799998.0
2009-12-17 22:19:00,89.955,89.97,89.955,89.97,400100002.0
2009-12-17 22:20:00,89.97,89.97,89.96,89.96,44000000.0
2009-12-17 22:21:00,89.97,89.97,89.965,89.97,58000000.0
2009-12-17 22:22:00,89.97,89.97,89.965,89.97,65200000.0
2009-12-17 22:23:00,89.97,89.985,89.97,89.98,131800001.0
2009-12-17 22:24:00,89.98,89.98,89.97,89.975,204000000.0
2009-12-17 22:25:00,89.975,89.975,89.97,89.97,348600003.0
2009-12-17 22:26:00,89.97,90.01,89.97,90.01,682800003.0
2009-12-17 22:27:00,90.01,90.015,90.005,90.005,162400000.0
2009-12-17 22:28:00,90.005,90.015,90.005,90.005,280600000.0
2009-12-17 22:29:00,90.005,90.03,90.005,90.025,193100000.0
2009-12-17 22:30:00,90.025,90.035,90.02,90.03,311800000.0
2009-12-17 22:31:00,90.03,90.035,90.03,90.035,70500000.0
2009-12-17 22:32:00,90.035,90.045,90.035,90.045,181600002.0
2009-12-17 22:33:00,90.045,90.045,90.045,90.045,57600000.0
2009-12-17 22:34:00,90.04,90.04,90.035,90.035,237899999.0
2009-12-17 22:35:00,90.03,90.035,90.03,90.03,236099997.0
2009-12-17 22:36:00,90.03,90.03,90.02,90.02,343199999.0
2009-12-17 22:37:00,90.02,90.02,90.0,90.005,298600002.0
2009-12-17 22:38:00,90.005,90.01,89.99,89.995,320600001.0
2009-12-17 22:39:00,89.995,89.995,89.99,89.99,62900001.0
2009-12-17 22:40:00,89.985,90.0,89.985,90.0,256700001.0
2009-12-17 22:41:00,90.0,90.005,89.995,89.995,358099999.0
2009-12-17 22:42:00,89.995,89.995,89.985,89.995,317399993.0
2009-12-17 22:43:00,89.995,90.005,89.99,90.0,255200000.0
2009-12-17 22:44:00,90.0,90.0,89.98,89.995,661899996.0
2009-12-17 22:45:00,89.995,89.995,89.915,89.945,442200001.0
2009-12-17 22:46:00,89.945,89.945,89.925,89.935,149000000.0
2009-12-17 22:47:00,89.935,89.94,89.935,89.94,169400000.0
2009-12-17 22:48:00,89.94,89.95,89.94,89.95,251999999.0
2009-12-17 22:49:00,89.95,89.97,89.95,89.965,168800001.0
2009-12-17 22:50:00,89.96,89.97,89.955,89.955,402599999.0
2009-12-17 22:51:00,89.955,89.955,89.92,89.92,258600000.0
2009-12-17 22:52:00,89.905,89.935,89.88,89.925,778900000.0
2009-12-17 22:53:00,89.925,89.93,89.895,89.895,398900000.0
2009-12-17 22:54:00,89.895,89.92,89.89,89.915,531600000.0
2009-12-17 22:55:00,89.915,89.925,89.915,89.925,132699999.0
2009-12-17 22:56:00,89.925,89.925,89.92,89.925,45100000.0
2009-12-17 22:57:00,89.925,89.95,89.925,89.945,262600001.0
2009-12-17 22:58:00,89.945,89.945,89.94,89.945,112900000.0
2009-12-17 22:59:00,89.945,89.95,89.935,89.94,127400002.0
2009-12-17 23:00:00,89.94,89.95,89.935,89.94,214200000.0
2009-12-17 23:01:00,89.945,89.95,89.945,89.95,16700000.0
2009-12-17 23:02:00,89.95,89.95,89.95,89.95,16200000.0
2009-12-17 23:03:00,89.95,89.95,89.94,89.945,81000000.0
2009-12-17 23:04:00,89.945,89.95,89.945,89.95,72500000.0
2009-12-17 23:05:00,89.95,89.955,89.95,89.95,11000000.0
2009-12-17 23:06:00,89.95,89.96,89.95,89.96,41400000.0
2009-12-17 23:07:00,89.96,89.965,89.96,89.96,19400000.0
2009-12-17 23:08:00,89.96,89.965,89.94,89.94,87800000.0
2009-12-17 23:09:00,89.94,89.945,89.94,89.94,36300000.0
2009-12-17 23:10:00,89.94,89.945,89.935,89.94,79800000.0
2009-12-17 23:11:00,89.935,89.935,89.905,89.91,87200000.0
2009-12-17 23:12:00,89.915,89.93,89.915,89.915,115500000.0
2009-12-17 23:13:00,89.92,89.92,89.905,89.905,60900000.0
2009-12-17 23:14:00,89.905,89.905,89.88,89.88,431000000.0
2009-12-17 23:15:00,89.875,89.88,89.865,89.865,178900000.0
2009-12-17 23:16:00,89.865,89.87,89.865,89.87,63300000.0
2009-12-17 23:17:00,89.87,89.885,89.87,89.885,177600000.0
2009-12-17 23:18:00,89.89,89.89,89.885,89.885,45800000.0
2009-12-17 23:19:00,89.885,89.885,89.88,89.885,101100000.0
2009-12-17 23:20:00,89.885,89.89,89.875,89.88,44100000.0
2009-12-17 23:21:00,89.885,89.89,89.88,89.89,89200001.0
2009-12-17 23:22:00,89.89,89.89,89.89,89.89,26000000.0
2009-12-17 23:23:00,89.89,89.91,89.89,89.91,55700000.0
2009-12-17 23:24:00,89.91,89.93,89.905,89.915,282900002.0
2009-12-17 23:25:00,89.915,89.92,89.915,89.915,166300000.0
2009-12-17 23:26:00,89.915,89.915,89.91,89.91,60000001.0
2009-12-17 23:27:00,89.91,89.92,89.91,89.92,135700002.0
2009-12-17 23:28:00,89.915,89.925,89.915,89.92,82499998.0
2009-12-17 23:29:00,89.92,89.93,89.92,89.92,145600000.0
2009-12-17 23:30:00,89.92,89.935,89.915,89.935,114100000.0
2009-12-17 23:31:00,89.93,89.93,89.925,89.925,121700000.0
2009-12-17 23:32:00,89.925,89.935,89.925,89.935,63400000.0
2009-12-17 23:33:00,89.935,89.955,89.935,89.95,226300000.0
2009-12-17 23:34:00,89.95,89.955,89.935,89.935,78200000.0
2009-12-17 23:35:00,89.935,89.935,89.935,89.935,17700000.0
2009-12-17 23:36:00,89.935,89.935,89.935,89.935,22500000.0
2009-12-17 23:37:00,89.93,89.935,89.93,89.935,87700004.0
2009-12-17 23:38:00,89.935,89.945,89.935,89.935,166700001.0
2009-12-17 23:39:00,89.935,89.94,89.935,89.94,68800001.0
2009-12-17 23:40:00,89.94,89.94,89.94,89.94,9900000.0
2009-12-17 23:41:00,89.94,89.945,89.94,89.94,89900000.0
2009-12-17 23:42:00,89.94,89.965,89.94,89.955,224200000.0
2009-12-17 23:43:00,89.96,89.975,89.955,89.965,143999999.0
2009-12-17 23:44:00,89.965,89.97,89.96,89.97,98700000.0
2009-12-17 23:45:00,89.97,89.975,89.965,89.975,216200000.0
2009-12-17 23:46:00,89.975,89.975,89.97,89.97,29000000.0
2009-12-17 23:47:00,89.97,89.97,89.96,89.96,76400000.0
2009-12-17 23:48:00,89.96,89.96,89.95,89.955,312200000.0
2009-12-17 23:49:00,89.955,89.975,89.95,89.975,117999999.0
2009-12-17 23:50:00,89.975,89.98,89.965,89.98,150200000.0
2009-12-17 23:51:00,89.98,89.985,89.97,89.98,194100000.0
2009-12-17 23:52:00,89.98,89.98,89.955,89.955,285500002.0
2009-12-17 23:53:00,89.955,89.96,89.915,89.94,271600000.0
2009-12-17 23:54:00,89.94,89.945,89.935,89.94,125100000.0
2009-12-17 23:55:00,89.94,89.945,89.94,89.94,99100000.0
2009-12-17 23:56:00,89.94,89.955,89.94,89.955,84300000.0
2009-12-17 23:57:00,89.955,89.955,89.945,89.95,82800000.0
2009-12-17 23:58:00,89.95,89.955,89.945,89.955,112100000.0
2009-12-17 23:59:00,89.95,89.965,89.95,89.95,87100000.0
2009-12-18 00:00:00,89.95,89.95,89.95,89.95,1000000.0
2009-12-18 00:01:00,89.95,89.955,89.95,89.95,15000000.0
2009-12-18 00:02:00,89.95,89.955,89.95,89.955,3600000.0
2009-12-18 00:03:00,89.97,89.985,89.97,89.985,2000000.0
2009-12-18 00:04:00,89.98,89.98,89.98,89.98,1000000.0
2009-12-18 00:05:00,89.995,90.005,89.99,90.0,22500000.0
2009-12-18 00:06:00,90.005,90.01,89.99,89.99,10400000.0
2009-12-18 00:07:00,89.985,90.0,89.98,89.99,13700000.0
2009-12-18 00:08:00,89.995,89.995,89.985,89.995,38000000.0
2009-12-18 00:09:00,89.995,89.995,89.99,89.995,9900000.0
2009-12-18 00:10:00,89.995,89.995,89.985,89.99,46200000.0
2009-12-18 00:11:00,89.995,89.995,89.995,89.995,5000000.0
2009-12-18 00:12:00,89.995,89.995,89.99,89.995,22900000.0
2009-12-18 00:13:00,89.995,89.995,89.995,89.995,6000000.0
2009-12-18 00:14:00,89.995,89.995,89.935,89.97,22300000.0
2009-12-18 00:15:00,89.945,89.965,89.945,89.965,8000000.0
2009-12-18 00:16:00,89.975,89.985,89.975,89.985,16600000.0
2009-12-18 00:17:00,89.975,89.975,89.96,89.97,57700000.0
2009-12-18 00:18:00,89.97,89.97,89.97,89.97,5500000.0
2009-12-18 00:19:00,89.965,89.965,89.965,89.965,11300000.0
2009-12-18 00:20:00,89.965,89.965,89.965,89.965,20700000.0
2009-12-18 00:21:00,89.965,89.965,89.965,89.965,2400000.0
2009-12-18 00:22:00,89.965,89.98,89.945,89.945,74400000.0
2009-12-18 00:23:00,89.94,89.975,89.94,89.95,82600000.0
2009-12-18 00:24:00,89.945,89.975,89.945,89.965,25900000.0
2009-12-18 00:25:00,89.96,89.96,89.955,89.955,4000000.0
2009-12-18 00:26:00,89.955,89.97,89.94,89.94,45300000.0
2009-12-18 00:27:00,89.94,89.94,89.91,89.915,71500000.0
2009-12-18 00:28:00,89.915,89.93,89.91,89.925,127500000.0
2009-12-18 00:29:00,89.925,89.93,89.92,89.925,83400000.0
2009-12-18 00:30:00,89.925,89.925,89.9,89.91,157600000.0
2009-12-18 00:31:00,89.91,89.925,89.91,89.91,6000000.0
2009-12-18 00:32:00,89.91,89.91,89.91,89.91,4000000.0
2009-12-18 00:33:00,89.91,89.91,89.9,89.905,53600000.0
2009-12-18 00:34:00,89.905,89.93,89.905,89.925,108100000.0
2009-12-18 00:35:00,89.925,89.945,89.915,89.92,114000000.0
2009-12-18 00:36:00,89.681,89.703,89.681,89.7,27100000.0
2009-12-18 00:37:00,89.92,89.92,89.915,89.92,27100000.0
2009-12-18 00:38:00,89.92,89.92,89.92,89.92,21900000.0
2009-12-18 00:39:00,89.92,89.92,89.92,89.92,12000000.0
2009-12-18 00:40:00,89.92,89.92,89.92,89.92,17800000.0
2009-12-18 00:41:00,89.92,89.92,89.915,89.92,31800000.0
2009-12-18 00:42:00,89.92,89.92,89.92,89.92,7300000.0
2009-12-18 00:43:00,89.92,89.92,89.92,89.92,27500000.0
2009-12-18 00:44:00,89.92,89.925,89.92,89.925,34500000.0
2009-12-18 00:45:00,89.925,89.93,89.925,89.93,40000000.0
2009-12-18 00:46:00,89.93,89.955,89.93,89.945,86400000.0
2009-12-18 00:47:00,89.945,89.945,89.945,89.945,27000000.0
2009-12-18 00:48:00,89.945,89.95,89.945,89.95,30200000.0
2009-12-18 00:49:00,89.955,89.955,89.95,89.95,38100000.0
2009-12-18 00:50:00,89.955,90.005,89.905,89.94,169200000.0
2009-12-18 00:51:00,89.94,89.94,89.92,89.925,67500000.0
2009-12-18 00:52:00,89.93,89.945,89.925,89.925,40000000.0
2009-12-18 00:53:00,89.92,89.93,89.9,89.905,56100000.0
2009-12-18 00:54:00,89.905,89.945,89.845,89.9,178700000.0
2009-12-18 00:55:00,89.9,89.935,89.88,89.89,53200000.0
2009-12-18 00:56:00,89.89,89.895,89.885,89.895,20900000.0
2009-12-18 00:57:00,89.895,89.91,89.885,89.885,23800000.0
2009-12-18 00:58:00,89.885,89.885,89.885,89.885,1000000.0
2009-12-18 00:59:00,89.88,89.885,89.88,89.885,9000000.0
2009-12-18 01:00:00,89.88,89.88,89.82,89.82,133100000.0
2009-12-18 01:01:00,89.82,89.835,89.815,89.83,38900000.0
2009-12-18 01:02:00,89.83,89.83,89.805,89.805,100100000.0
2009-12-18 01:03:00,89.805,89.805,89.745,89.76,196200000.0
2009-12-18 01:04:00,89.755,89.765,89.725,89.725,283400000.0
2009-12-18 01:05:00,89.725,89.75,89.705,89.73,332860000.0
2009-12-18 01:06:00,89.725,89.755,89.725,89.755,282100000.0
2009-12-18 01:07:00,89.75,89.76,89.74,89.755,186500000.0
2009-12-18 01:08:00,89.755,89.77,89.755,89.765,209800001.0
2009-12-18 01:09:00,89.76,89.775,89.76,89.775,52800000.0
2009-12-18 01:10:00,89.775,89.775,89.73,89.735,255800000.0
2009-12-18 01:11:00,89.735,89.775,89.72,89.77,128500000.0
2009-12-18 01:12:00,89.77,89.785,89.76,89.785,374600000.0
2009-12-18 01:13:00,89.785,89.805,89.765,89.795,308000000.0
2009-12-18 01:14:00,89.795,89.83,89.785,89.82,419499998.0
2009-12-18 01:15:00,89.82,89.845,89.82,89.835,189799999.0
2009-12-18 01:16:00,89.825,89.855,89.805,89.805,622500000.0
2009-12-18 01:17:00,89.805,89.815,89.78,89.78,99300000.0
2009-12-18 01:18:00,89.775,89.805,89.775,89.79,111200000.0
2009-12-18 01:19:00,89.79,89.795,89.715,89.715,146300000.0
2009-12-18 01:20:00,89.715,89.715,89.655,89.69,432000000.0
2009-12-18 01:21:00,89.69,89.69,89.625,89.63,160600000.0
2009-12-18 01:22:00,89.63,89.65,89.63,89.64,346500001.0
2009-12-18 01:23:00,89.64,89.69,89.64,89.685,173500000.0
2009-12-18 01:24:00,89.695,89.715,89.68,89.685,153500000.0
2009-12-18 01:25:00,89.68,89.715,89.67,89.715,152800000.0
2009-12-18 01:26:00,89.72,89.72,89.715,89.72,34000000.0
2009-12-18 01:27:00,89.72,89.73,89.71,89.71,71500000.0
2009-12-18 01:28:00,89.72,89.73,89.675,89.675,282400000.0
2009-12-18 01:29:00,89.675,89.675,89.64,89.64,219800000.0
2009-12-18 01:30:00,89.64,89.65,89.575,89.605,196600000.0
2009-12-18 01:31:00,89.605,89.635,89.6,89.605,188700000.0
2009-12-18 01:32:00,89.605,89.635,89.6,89.63,101300000.0
2009-12-18 01:33:00,89.635,89.69,89.635,89.69,124000000.0
2009-12-18 01:34:00,89.7,89.72,89.68,89.71,126500000.0
2009-12-18 01:35:00,89.71,89.715,89.68,89.69,54600000.0
2009-12-18 01:36:00,89.69,89.705,89.685,89.705,38400000.0
2009-12-18 01:37:00,89.705,89.71,89.685,89.7,71900000.0
2009-12-18 01:38:00,89.7,89.73,89.68,89.73,152300000.0
2009-12-18 01:39:00,89.735,89.745,89.72,89.72,218000000.0
2009-12-18 01:40:00,89.72,89.72,89.685,89.71,237300000.0
2009-12-18 01:41:00,89.71,89.755,89.7,89.71,100000000.0
2009-12-18 01:42:00,89.71,89.725,89.7,89.7,105200000.0
2009-12-18 01:43:00,89.7,89.71,89.695,89.7,61500000.0
2009-12-18 01:44:00,89.7,89.715,89.69,89.7,127800000.0
2009-12-18 01:45:00,89.7,89.71,89.69,89.7,315700000.0
2009-12-18 01:46:00,89.7,89.7,89.68,89.68,186000000.0
2009-12-18 01:47:00,89.68,89.69,89.68,89.685,239000000.0
2009-12-18 01:48:00,89.685,89.72,89.685,89.72,75200000.0
2009-12-18 01:49:00,89.72,89.73,89.695,89.705,85400000.0
2009-12-18 01:50:00,89.705,89.705,89.675,89.68,279100000.0
2009-12-18 01:51:00,89.685,89.72,89.685,89.72,144400000.0
2009-12-18 01:52:00,89.72,89.725,89.705,89.71,159800000.0
2009-12-18 01:53:00,89.71,89.72,89.68,89.68,64300000.0
2009-12-18 01:54:00,89.68,89.68,89.615,89.615,215600000.0
2009-12-18 01:55:00,89.625,89.645,89.58,89.645,187700000.0
2009-12-18 01:56:00,89.655,89.655,89.645,89.645,25600000.0
2009-12-18 01:57:00,89.645,89.65,89.645,89.65,27800000.0
2009-12-18 01:58:00,89.65,89.66,89.65,89.66,43200000.0
2009-12-18 01:59:00,89.66,89.67,89.66,89.665,111700000.0
2009-12-18 02:00:00,89.665,89.71,89.665,89.7,432200000.0
2009-12-18 02:01:00,89.7,89.7,89.685,89.695,256700000.0
2009-12-18 02:02:00,89.7,89.745,89.7,89.74,291800000.0
2009-12-18 02:03:00,89.74,89.74,89.71,89.71,83800000.0
2009-12-18 02:04:00,89.715,89.755,89.715,89.75,292700000.0
2009-12-18 02:05:00,89.745,89.77,89.735,89.765,390100001.0
2009-12-18 02:06:00,89.76,89.765,89.735,89.75,320600000.0
2009-12-18 02:07:00,89.745,89.745,89.74,89.745,62900000.0
2009-12-18 02:08:00,89.745,89.755,89.745,89.75,136200000.0
2009-12-18 02:09:00,89.745,89.75,89.705,89.725,398800001.0
2009-12-18 02:10:00,89.725,89.74,89.71,89.715,206900000.0
2009-12-18 02:11:00,89.715,89.715,89.675,89.685,308400000.0
2009-12-18 02:12:00,89.685,89.725,89.68,89.715,503800001.0
2009-12-18 02:13:00,89.715,89.725,89.705,89.725,214800000.0
2009-12-18 02:14:00,89.725,89.74,89.715,89.73,315800000.0
2009-12-18 02:15:00,89.73,89.74,89.725,89.73,216600000.0
2009-12-18 02:16:00,89.73,89.74,89.7,89.705,246200000.0
2009-12-18 02:17:00,89.705,89.715,89.685,89.715,237300000.0
2009-12-18 02:18:00,89.71,89.715,89.7,89.705,301400000.0
2009-12-18 02:19:00,89.705,89.705,89.7,89.705,149100000.0
2009-12-18 02:20:00,89.705,89.73,89.705,89.72,451100000.0
2009-12-18 02:21:00,89.72,89.72,89.71,89.715,161300000.0
2009-12-18 02:22:00,89.715,89.735,89.71,89.71,154300000.0
2009-12-18 02:23:00,89.715,89.72,89.665,89.665,560000000.0
2009-12-18 02:24:00,89.665,89.68,89.66,89.675,325500000.0
2009-12-18 02:25:00,89.67,89.67,89.62,89.645,355800000.0
2009-12-18 02:26:00,89.65,89.65,89.605,89.605,230800000.0
2009-12-18 02:27:00,89.605,89.625,89.6,89.615,217299999.0
2009-12-18 02:28:00,89.615,89.615,89.59,89.59,167700000.0
2009-12-18 02:29:00,89.585,89.605,89.48,89.495,467700000.0
2009-12-18 02:30:00,89.495,89.495,89.46,89.46,468299999.0
2009-12-18 02:31:00,89.465,89.49,89.465,89.49,366900001.0
2009-12-18 02:32:00,89.495,89.545,89.49,89.54,470000000.0
2009-12-18 02:33:00,89.535,89.575,89.455,89.46,336400000.0
2009-12-18 02:34:00,89.46,89.525,89.45,89.475,449300000.0
2009-12-18 02:35:00,89.475,89.475,89.37,89.37,475800000.0
2009-12-18 02:36:00,89.365,89.365,88.91,88.96,580100002.0
2009-12-18 02:37:00,89.035,89.29,88.98,89.22,475399999.0
2009-12-18 02:38:00,89.205,89.345,89.19,89.195,317700000.0
2009-12-18 02:39:00,89.185,89.215,89.135,89.155,314900000.0
2009-12-18 02:40:00,89.155,89.235,89.155,89.2,208400000.0
2009-12-18 02:41:00,89.2,89.2,88.99,89.135,283500000.0
2009-12-18 02:42:00,89.135,89.25,89.135,89.2,262400000.0
2009-12-18 02:43:00,89.235,89.25,89.205,89.21,136400000.0
2009-12-18 02:44:00,89.22,89.315,89.21,89.21,199300000.0
2009-12-18 02:45:00,89.21,89.24,89.115,89.225,271200000.0
2009-12-18 02:46:00,89.23,89.26,89.225,89.23,104900000.0
2009-12-18 02:47:00,89.225,89.235,89.2,89.21,93700000.0
2009-12-18 02:48:00,89.21,89.21,89.125,89.125,113000000.0
2009-12-18 02:49:00,89.13,89.225,89.13,89.18,162400000.0
2009-12-18 02:50:00,89.18,89.2,89.18,89.195,113700000.0
2009-12-18 02:51:00,89.195,89.22,89.195,89.21,93600000.0
2009-12-18 02:52:00,89.21,89.28,89.205,89.28,126500000.0
2009-12-18 02:53:00,89.27,89.295,89.22,89.295,145500000.0
2009-12-18 02:54:00,89.29,89.31,89.255,89.285,276700001.0
2009-12-18 02:55:00,89.285,89.285,89.25,89.28,246800000.0
2009-12-18 02:56:00,89.28,89.305,89.27,89.295,184000000.0
2009-12-18 02:57:00,89.3,89.335,89.295,89.32,107100000.0
2009-12-18 02:58:00,89.325,89.34,89.325,89.335,158900000.0
2009-12-18 02:59:00,89.335,89.415,89.325,89.38,133100000.0
2009-12-18 03:00:00,89.38,89.395,89.365,89.39,155300000.0
2009-12-18 03:01:00,89.39,89.405,89.385,89.385,248800000.0
2009-12-18 03:02:00,89.385,89.385,89.33,89.35,258000000.0
2009-12-18 03:03:00,89.35,89.385,89.33,89.365,199900000.0
2009-12-18 03:04:00,89.36,89.39,89.345,89.385,115600000.0
2009-12-18 03:05:00,89.385,89.415,89.38,89.41,163100000.0
2009-12-18 03:06:00,89.41,89.425,89.4,89.415,75400000.0
2009-12-18 03:07:00,89.415,89.465,89.415,89.445,138500000.0
2009-12-18 03:08:00,89.445,89.46,89.43,89.435,219700000.0
2009-12-18 03:09:00,89.435,89.435,89.405,89.42,169600000.0
2009-12-18 03:10:00,89.42,89.42,89.39,89.4,121500000.0
2009-12-18 03:11:00,89.4,89.435,89.4,89.435,124300000.0
2009-12-18 03:12:00,89.44,89.44,89.425,89.425,104500000.0
2009-12-18 03:13:00,89.425,89.425,89.4,89.405,129100000.0
2009-12-18 03:14:00,89.4,89.405,89.38,89.4,115100000.0
2009-12-18 03:15:00,89.405,89.42,89.405,89.415,57500000.0
2009-12-18 03:16:00,89.42,89.42,89.415,89.42,35800000.0
2009-12-18 03:17:00,89.425,89.43,89.405,89.405,323800000.0
2009-12-18 03:18:00,89.405,89.405,89.39,89.4,209700000.0
2009-12-18 03:19:00,89.4,89.4,89.355,89.36,247600000.0
2009-12-18 03:20:00,89.36,89.36,89.33,89.34,268900000.0
2009-12-18 03:21:00,89.34,89.355,89.335,89.355,457600000.0
2009-12-18 03:22:00,89.355,89.355,89.345,89.35,223800000.0
2009-12-18 03:23:00,89.35,89.4,89.345,89.385,213000000.0
2009-12-18 03:24:00,89.39,89.405,89.385,89.4,111900000.0
2009-12-18 03:25:00,89.4,89.41,89.4,89.41,58000000.0
2009-12-18 03:26:00,89.41,89.45,89.41,89.45,186300000.0
2009-12-18 03:27:00,89.45,89.455,89.445,89.445,184600000.0
2009-12-18 03:28:00,89.445,89.45,89.415,89.415,239100000.0
2009-12-18 03:29:00,89.41,89.415,89.41,89.41,79100000.0
2009-12-18 03:30:00,89.41,89.42,89.41,89.42,122500000.0
2009-12-18 03:31:00,89.42,89.425,89.39,89.395,286300000.0
2009-12-18 03:32:00,89.4,89.41,89.355,89.355,374900000.0
2009-12-18 03:33:00,89.355,89.36,89.33,89.355,239800000.0
2009-12-18 03:34:00,89.36,89.41,89.36,89.41,226200000.0
2009-12-18 03:35:00,89.415,89.43,89.41,89.415,230000000.0
2009-12-18 03:36:00,89.42,89.435,89.42,89.435,39200000.0
2009-12-18 03:37:00,89.435,89.505,89.435,89.49,398100000.0
2009-12-18 03:38:00,89.49,89.53,89.47,89.48,502300000.0
2009-12-18 03:39:00,89.475,89.5,89.465,89.49,397500000.0
2009-12-18 03:40:00,89.49,89.495,89.455,89.465,332500001.0
2009-12-18 03:41:00,89.46,89.505,89.45,89.495,362700000.0
2009-12-18 03:42:00,89.49,89.49,89.48,89.48,79200000.0
2009-12-18 03:43:00,89.48,89.48,89.42,89.445,301100000.0
2009-12-18 03:44:00,89.44,89.5,89.44,89.5,349600000.0
2009-12-18 03:45:00,89.505,89.535,89.495,89.515,318600000.0
2009-12-18 03:46:00,89.515,89.52,89.5,89.505,359800000.0
2009-12-18 03:47:00,89.5,89.505,89.48,89.48,188700000.0
2009-12-18 03:48:00,89.48,89.485,89.47,89.47,273500000.0
2009-12-18 03:49:00,89.47,89.47,89.45,89.46,211100000.0
2009-12-18 03:50:00,89.465,89.49,89.45,89.45,190600000.0
2009-12-18 03:51:00,89.455,89.48,89.435,89.48,146900000.0
2009-12-18 03:52:00,89.48,89.495,89.48,89.49,153700000.0
2009-12-18 03:53:00,89.49,89.49,89.485,89.49,113600000.0
2009-12-18 03:54:00,89.485,89.49,89.48,89.49,141400000.0
2009-12-18 03:55:00,89.49,89.495,89.47,89.495,194800000.0
2009-12-18 03:56:00,89.495,89.5,89.495,89.5,91900000.0
2009-12-18 03:57:00,89.5,89.53,89.495,89.53,552000008.0
2009-12-18 03:58:00,89.53,89.55,89.53,89.55,605900000.0
2009-12-18 03:59:00,89.55,89.585,89.545,89.57,358999999.0
2009-12-18 04:00:00,89.565,89.58,89.54,89.54,301400000.0
2009-12-18 04:01:00,89.54,89.545,89.52,89.545,250800000.0
2009-12-18 04:02:00,89.535,89.575,89.53,89.57,254400001.0
2009-12-18 04:03:00,89.57,89.575,89.56,89.575,358600000.0
2009-12-18 04:04:00,89.575,89.58,89.545,89.575,226900000.0
2009-12-18 04:05:00,89.575,89.66,89.57,89.61,394800000.0
2009-12-18 04:06:00,89.605,89.61,89.6,89.6,271200000.0
2009-12-18 04:07:00,89.6,89.63,89.6,89.63,201900000.0
2009-12-18 04:08:00,89.625,89.65,89.615,89.625,217500000.0
2009-12-18 04:09:00,89.625,89.625,89.61,89.615,255100000.0
2009-12-18 04:10:00,89.615,89.615,89.605,89.615,381599999.0
2009-12-18 04:11:00,89.615,89.66,89.595,89.66,428299999.0
2009-12-18 04:12:00,89.665,89.775,89.665,89.765,412200000.0
2009-12-18 04:13:00,89.765,89.915,89.71,89.865,525299999.0
2009-12-18 04:14:00,89.865,89.865,89.75,89.765,388900000.0
2009-12-18 04:15:00,89.765,89.855,89.765,89.795,442200001.0
2009-12-18 04:16:00,89.795,89.795,89.74,89.775,427200001.0
2009-12-18 04:17:00,89.775,89.78,89.745,89.745,360800000.0
2009-12-18 04:18:00,89.745,89.745,89.72,89.73,283900000.0
2009-12-18 04:19:00,89.73,89.76,89.685,89.76,575600000.0
2009-12-18 04:20:00,89.765,89.775,89.725,89.745,395100001.0
2009-12-18 04:21:00,89.745,89.755,89.715,89.715,333800000.0
2009-12-18 04:22:00,89.72,89.72,89.665,89.665,167400000.0
2009-12-18 04:23:00,89.665,89.725,89.665,89.72,379000001.0
2009-12-18 04:24:00,89.72,89.765,89.7,89.765,397800000.0
2009-12-18 04:25:00,89.765,89.765,89.715,89.745,331000000.0
2009-12-18 04:26:00,89.74,89.755,89.725,89.725,316600000.0
2009-12-18 04:27:00,89.725,89.725,89.7,89.705,127200000.0
2009-12-18 04:28:00,89.71,89.735,89.71,89.725,254700000.0
2009-12-18 04:29:00,89.725,89.725,89.7,89.705,236800000.0
2009-12-18 04:30:00,89.705,89.71,89.69,89.7,97300000.0
2009-12-18 04:31:00,89.7,89.73,89.7,89.715,145000000.0
2009-12-18 04:32:00,89.715,89.725,89.71,89.715,64800000.0
2009-12-18 04:33:00,89.715,89.715,89.705,89.715,133000000.0
2009-12-18 04:34:00,89.715,89.715,89.68,89.685,132600000.0
2009-12-18 04:35:00,89.69,89.69,89.68,89.68,146200000.0
2009-12-18 04:36:00,89.68,89.695,89.65,89.685,167600000.0
2009-12-18 04:37:00,89.685,89.69,89.64,89.64,318300000.0
2009-12-18 04:38:00,89.64,89.68,89.635,89.67,294900000.0
2009-12-18 04:39:00,89.67,89.67,89.635,89.65,211000000.0
2009-12-18 04:40:00,89.65,89.66,89.645,89.655,223500000.0
2009-12-18 04:41:00,89.655,89.705,89.655,89.685,289200000.0
2009-12-18 04:42:00,89.69,89.725,89.69,89.725,620200001.0
2009-12-18 04:43:00,89.725,89.755,89.71,89.71,350000000.0
2009-12-18 04:44:00,89.715,89.735,89.715,89.735,249700000.0
2009-12-18 04:45:00,89.74,89.765,89.735,89.75,470700000.0
2009-12-18 04:46:00,89.75,89.765,89.745,89.75,300100000.0
2009-12-18 04:47:00,89.75,89.76,89.73,89.755,265300000.0
2009-12-18 04:48:00,89.755,89.755,89.75,89.75,156900000.0
2009-12-18 04:49:00,89.75,89.75,89.73,89.74,310000000.0
2009-12-18 04:50:00,89.74,89.755,89.735,89.74,406200000.0
2009-12-18 04:51:00,89.74,89.745,89.735,89.74,154700000.0
2009-12-18 04:52:00,89.74,89.74,89.72,89.725,281000001.0
2009-12-18 04:53:00,89.725,89.74,89.725,89.73,107100000.0
2009-12-18 04:54:00,89.73,89.73,89.72,89.72,247500000.0
2009-12-18 04:55:00,89.72,89.72,89.695,89.705,330800000.0
2009-12-18 04:56:00,89.7,89.7,89.665,89.675,384899999.0
2009-12-18 04:57:00,89.67,89.725,89.67,89.68,340600000.0
2009-12-18 04:58:00,89.685,89.71,89.685,89.695,73900000.0
2009-12-18 04:59:00,89.695,89.695,89.675,89.69,160200000.0
2009-12-18 05:00:00,89.685,89.755,89.685,89.755,325000000.0
2009-12-18 05:01:00,89.755,89.755,89.725,89.725,76000000.0
2009-12-18 05:02:00,89.725,89.725,89.715,89.725,169300000.0
2009-12-18 05:03:00,89.725,89.725,89.72,89.725,64600000.0
2009-12-18 05:04:00,89.725,89.735,89.72,89.73,166400000.0
2009-12-18 05:05:00,89.73,89.775,89.73,89.76,223700000.0
2009-12-18 05:06:00,89.76,89.76,89.74,89.74,121300000.0
2009-12-18 05:07:00,89.745,89.745,89.735,89.735,69000000.0
2009-12-18 05:08:00,89.735,89.74,89.73,89.74,33500000.0
2009-12-18 05:09:00,89.735,89.735,89.735,89.735,30400000.0
2009-12-18 05:10:00,89.735,89.735,89.72,89.72,72600000.0
2009-12-18 05:11:00,89.72,89.73,89.72,89.73,102200000.0
2009-12-18 05:12:00,89.73,89.73,89.7,89.7,70500000.0
2009-12-18 05:13:00,89.7,89.705,89.63,89.655,420699999.0
2009-12-18 05:14:00,89.655,89.66,89.61,89.65,405900000.0
2009-12-18 05:15:00,89.655,89.655,89.635,89.645,145500000.0
2009-12-18 05:16:00,89.64,89.65,89.64,89.65,80200000.0
2009-12-18 05:17:00,89.655,89.705,89.65,89.68,323600000.0
2009-12-18 05:18:00,89.685,89.705,89.685,89.7,490000000.0
2009-12-18 05:19:00,89.7,89.7,89.68,89.68,261800000.0
2009-12-18 05:20:00,89.68,89.685,89.605,89.615,520900000.0
2009-12-18 05:21:00,89.615,89.675,89.615,89.635,298100000.0
2009-12-18 05:22:00,89.635,89.65,89.605,89.64,146400000.0
2009-12-18 05:23:00,89.64,89.65,89.59,89.605,231800000.0
2009-12-18 05:24:00,89.615,89.615,89.6,89.605,96700000.0
2009-12-18 05:25:00,89.615,89.66,89.61,89.655,168900000.0
2009-12-18 05:26:00,89.655,89.655,89.62,89.635,231400001.0
2009-12-18 05:27:00,89.645,89.645,89.635,89.645,105600000.0
2009-12-18 05:28:00,89.64,89.645,89.63,89.64,62800000.0
2009-12-18 05:29:00,89.64,89.645,89.63,89.63,113200000.0
2009-12-18 05:30:00,89.63,89.63,89.625,89.625,90100000.0
2009-12-18 05:31:00,89.63,89.63,89.62,89.62,123400000.0
2009-12-18 05:32:00,89.62,89.625,89.61,89.62,164800000.0
2009-12-18 05:33:00,89.62,89.655,89.615,89.65,267000000.0
2009-12-18 05:34:00,89.645,89.695,89.645,89.69,366300001.0
2009-12-18 05:35:00,89.69,89.69,89.65,89.65,239499999.0
2009-12-18 05:36:00,89.645,89.655,89.625,89.63,313500000.0
2009-12-18 05:37:00,89.63,89.65,89.625,89.625,289400000.0
2009-12-18 05:38:00,89.625,89.625,89.565,89.585,273000000.0
2009-12-18 05:39:00,89.585,89.585,89.565,89.565,152900000.0
2009-12-18 05:40:00,89.565,89.58,89.565,89.58,129600000.0
2009-12-18 05:41:00,89.58,89.58,89.535,89.565,301300000.0
2009-12-18 05:42:00,89.565,89.585,89.55,89.58,188700000.0
2009-12-18 05:43:00,89.57,89.575,89.565,89.575,125600000.0
2009-12-18 05:44:00,89.575,89.635,89.575,89.625,435400000.0
2009-12-18 05:45:00,89.625,89.64,89.615,89.615,104300000.0
2009-12-18 05:46:00,89.615,89.615,89.585,89.595,252700000.0
2009-12-18 05:47:00,89.595,89.605,89.59,89.59,218000000.0
2009-12-18 05:48:00,89.585,89.585,89.585,89.585,15300000.0
2009-12-18 05:49:00,89.585,89.585,89.575,89.575,88200000.0
2009-12-18 05:50:00,89.57,89.59,89.57,89.59,135500000.0
2009-12-18 05:51:00,89.59,89.59,89.56,89.56,219099999.0
2009-12-18 05:52:00,89.56,89.595,89.545,89.555,431800000.0
2009-12-18 05:53:00,89.555,89.555,89.525,89.545,318800000.0
2009-12-18 05:54:00,89.55,89.58,89.545,89.575,239000000.0
2009-12-18 05:55:00,89.575,89.585,89.535,89.585,343799999.0
2009-12-18 05:56:00,89.58,89.585,89.56,89.565,291000000.0
2009-12-18 05:57:00,89.56,89.565,89.55,89.555,69200000.0
2009-12-18 05:58:00,89.55,89.56,89.535,89.56,192599999.0
2009-12-18 05:59:00,89.56,89.56,89.545,89.56,194700000.0
2009-12-18 06:00:00,89.56,89.575,89.56,89.575,207500000.0
2009-12-18 06:01:00,89.575,89.575,89.57,89.575,39100000.0
2009-12-18 06:02:00,89.57,89.575,89.57,89.575,46800000.0
2009-12-18 06:03:00,89.575,89.575,89.56,89.56,107400000.0
2009-12-18 06:04:00,89.565,89.57,89.565,89.565,74000000.0
2009-12-18 06:05:00,89.565,89.565,89.555,89.56,222100000.0
2009-12-18 06:06:00,89.56,89.56,89.56,89.56,225800000.0
2009-12-18 06:07:00,89.56,89.585,89.56,89.58,283300000.0
2009-12-18 06:08:00,89.58,89.58,89.57,89.57,135100000.0
2009-12-18 06:09:00,89.57,89.575,89.57,89.57,91000000.0
2009-12-18 06:10:00,89.575,89.575,89.57,89.575,133100000.0
2009-12-18 06:11:00,89.575,89.575,89.56,89.565,50200000.0
2009-12-18 06:12:00,89.565,89.585,89.565,89.585,108400000.0
2009-12-18 06:13:00,89.585,89.605,89.585,89.6,136000000.0
2009-12-18 06:14:00,89.6,89.6,89.575,89.575,494800000.0
2009-12-18 06:15:00,89.575,89.575,89.565,89.57,442400000.0
2009-12-18 06:16:00,89.57,89.575,89.565,89.575,226400000.0
2009-12-18 06:17:00,89.58,89.58,89.57,89.575,321699999.0
2009-12-18 06:18:00,89.575,89.575,89.575,89.575,18500000.0
2009-12-18 06:19:00,89.575,89.575,89.575,89.575,20700000.0
2009-12-18 06:20:00,89.575,89.58,89.57,89.57,107900000.0
2009-12-18 06:21:00,89.57,89.58,89.56,89.58,89300000.0
2009-12-18 06:22:00,89.575,89.58,89.57,89.575,131300000.0
2009-12-18 06:23:00,89.57,89.575,89.53,89.53,225500000.0
2009-12-18 06:24:00,89.53,89.54,89.525,89.54,162600001.0
2009-12-18 06:25:00,89.54,89.54,89.485,89.485,437900000.0
2009-12-18 06:26:00,89.49,89.49,89.48,89.485,263399999.0
2009-12-18 06:27:00,89.49,89.495,89.485,89.495,229400000.0
2009-12-18 06:28:00,89.495,89.495,89.49,89.49,159600000.0
2009-12-18 06:29:00,89.49,89.5,89.49,89.49,133700000.0
2009-12-18 06:30:00,89.49,89.5,89.485,89.49,235400000.0
2009-12-18 06:31:00,89.49,89.495,89.485,89.485,165400000.0
2009-12-18 06:32:00,89.485,89.485,89.48,89.48,97400000.0
2009-12-18 06:33:00,89.48,89.48,89.47,89.47,123600000.0
2009-12-18 06:34:00,89.47,89.475,89.47,89.475,131100000.0
2009-12-18 06:35:00,89.475,89.485,89.47,89.485,48100000.0
2009-12-18 06:36:00,89.48,89.48,89.35,89.35,310000000.0
2009-12-18 06:37:00,89.345,89.405,89.325,89.36,519100000.0
2009-12-18 06:38:00,89.36,89.395,89.36,89.375,195200000.0
2009-12-18 06:39:00,89.375,89.375,89.345,89.35,275700000.0
2009-12-18 06:40:00,89.345,89.385,89.335,89.34,400199999.0
2009-12-18 06:41:00,89.34,89.34,89.33,89.335,267600000.0
2009-12-18 06:42:00,89.335,89.335,89.225,89.31,553200001.0
2009-12-18 06:43:00,89.305,89.315,89.28,89.29,315599999.0
2009-12-18 06:44:00,89.29,89.39,89.29,89.375,491299998.0
2009-12-18 06:45:00,89.375,89.39,89.33,89.35,317300000.0
2009-12-18 06:46:00,89.35,89.37,89.335,89.365,401499999.0
2009-12-18 06:47:00,89.365,89.405,89.365,89.4,274500000.0
2009-12-18 06:48:00,89.405,89.41,89.36,89.365,233700000.0
2009-12-18 06:49:00,89.365,89.375,89.36,89.365,127800000.0
2009-12-18 06:50:00,89.365,89.37,89.365,89.37,83700000.0
2009-12-18 06:51:00,89.37,89.375,89.365,89.365,78100000.0
2009-12-18 06:52:00,89.365,89.37,89.355,89.36,116699999.0
2009-12-18 06:53:00,89.36,89.36,89.335,89.345,290000001.0
2009-12-18 06:54:00,89.34,89.36,89.34,89.36,253200000.0
2009-12-18 06:55:00,89.36,89.36,89.335,89.34,207900001.0
2009-12-18 06:56:00,89.34,89.355,89.34,89.35,195700000.0
2009-12-18 06:57:00,89.35,89.36,89.35,89.355,215300001.0
2009-12-18 06:58:00,89.355,89.355,89.35,89.355,89300000.0
2009-12-18 06:59:00,89.35,89.35,89.345,89.345,85200001.0
2009-12-18 07:00:00,89.345,89.375,89.345,89.375,277100000.0
2009-12-18 07:01:00,89.375,89.375,89.37,89.37,64800000.0
2009-12-18 07:02:00,89.37,89.37,89.37,89.37,45600000.0
2009-12-18 07:03:00,89.37,89.37,89.35,89.36,195100000.0
2009-12-18 07:04:00,89.36,89.38,89.355,89.38,217900001.0
2009-12-18 07:05:00,89.375,89.38,89.37,89.37,144700000.0
2009-12-18 07:06:00,89.37,89.37,89.37,89.37,48000000.0
2009-12-18 07:07:00,89.37,89.375,89.365,89.37,88200000.0
2009-12-18 07:08:00,89.37,89.38,89.37,89.38,67000000.0
2009-12-18 07:09:00,89.38,89.38,89.375,89.38,162800001.0
2009-12-18 07:10:00,89.38,89.405,89.38,89.405,137000000.0
2009-12-18 07:11:00,89.405,89.41,89.4,89.41,85600000.0
2009-12-18 07:12:00,89.415,89.455,89.415,89.44,247949998.0
2009-12-18 07:13:00,89.44,89.445,89.44,89.445,61100000.0
2009-12-18 07:14:00,89.445,89.45,89.44,89.44,153000000.0
2009-12-18 07:15:00,89.44,89.445,89.435,89.44,58800000.0
2009-12-18 07:16:00,89.44,89.445,89.435,89.435,201400000.0
2009-12-18 07:17:00,89.435,89.45,89.435,89.45,111500000.0
2009-12-18 07:18:00,89.45,89.465,89.445,89.465,172000000.0
2009-12-18 07:19:00,89.465,89.48,89.46,89.48,49100000.0
2009-12-18 07:20:00,89.48,89.49,89.47,89.48,163500000.0
2009-12-18 07:21:00,89.48,89.49,89.475,89.48,70600000.0
2009-12-18 07:22:00,89.48,89.49,89.48,89.49,123300001.0
2009-12-18 07:23:00,89.49,89.525,89.49,89.525,286800000.0
2009-12-18 07:24:00,89.525,89.53,89.515,89.515,167500000.0
2009-12-18 07:25:00,89.515,89.575,89.515,89.555,427700000.0
2009-12-18 07:26:00,89.555,89.57,89.555,89.565,287600001.0
2009-12-18 07:27:00,89.565,89.565,89.555,89.555,224100000.0
2009-12-18 07:28:00,89.555,89.57,89.55,89.555,371200000.0
2009-12-18 07:29:00,89.555,89.585,89.55,89.57,292400000.0
2009-12-18 07:30:00,89.57,89.595,89.565,89.59,232000000.0
2009-12-18 07:31:00,89.59,89.59,89.58,89.585,216700000.0
2009-12-18 07:32:00,89.58,89.635,89.58,89.63,295800000.0
2009-12-18 07:33:00,89.63,89.64,89.62,89.63,326000000.0
2009-12-18 07:34:00,89.63,89.645,89.625,89.635,153900000.0
2009-12-18 07:35:00,89.635,89.65,89.63,89.64,258300000.0
2009-12-18 07:36:00,89.64,89.69,89.635,89.665,156300000.0
2009-12-18 07:37:00,89.665,89.675,89.645,89.66,190300000.0
2009-12-18 07:38:00,89.67,89.69,89.67,89.68,293700000.0
2009-12-18 07:39:00,89.68,89.69,89.64,89.645,279900000.0
2009-12-18 07:40:00,89.645,89.655,89.635,89.655,201700000.0
2009-12-18 07:41:00,89.655,89.665,89.64,89.645,123400000.0
2009-12-18 07:42:00,89.645,89.65,89.64,89.645,183700000.0
2009-12-18 07:43:00,89.645,89.65,89.635,89.645,98600000.0
2009-12-18 07:44:00,89.645,89.665,89.63,89.635,260700000.0
2009-12-18 07:45:00,89.635,89.635,89.625,89.625,283600000.0
2009-12-18 07:46:00,89.625,89.625,89.6,89.615,225100000.0
2009-12-18 07:47:00,89.615,89.615,89.615,89.615,11100000.0
2009-12-18 07:48:00,89.615,89.615,89.595,89.605,399200001.0
2009-12-18 07:49:00,89.6,89.625,89.6,89.625,631099993.0
2009-12-18 07:50:00,89.625,89.65,89.615,89.65,750200001.0
2009-12-18 07:51:00,89.65,89.655,89.635,89.655,598800003.0
2009-12-18 07:52:00,89.655,89.675,89.65,89.675,100900000.0
2009-12-18 07:53:00,89.675,89.675,89.665,89.675,157200000.0
2009-12-18 07:54:00,89.675,89.68,89.665,89.675,515700000.0
2009-12-18 07:55:00,89.67,89.735,89.67,89.705,870900000.0
2009-12-18 07:56:00,89.705,89.705,89.66,89.665,242300000.0
2009-12-18 07:57:00,89.665,89.675,89.665,89.67,208500000.0
2009-12-18 07:58:00,89.67,89.68,89.665,89.675,196300000.0
2009-12-18 07:59:00,89.675,89.73,89.675,89.715,554800000.0
2009-12-18 08:00:00,89.72,89.725,89.68,89.695,588299998.0
2009-12-18 08:01:00,89.695,89.71,89.67,89.68,414800000.0
2009-12-18 08:02:00,89.68,89.735,89.68,89.73,703199999.0
2009-12-18 08:03:00,89.73,89.815,89.73,89.775,950900003.0
2009-12-18 08:04:00,89.775,89.78,89.735,89.735,737000006.0
2009-12-18 08:05:00,89.735,89.755,89.735,89.75,915000002.0
2009-12-18 08:06:00,89.75,89.75,89.725,89.725,431000004.0
2009-12-18 08:07:00,89.725,89.725,89.7,89.71,263999999.0
2009-12-18 08:08:00,89.71,89.715,89.695,89.71,351100000.0
2009-12-18 08:09:00,89.71,89.725,89.71,89.72,64600000.0
2009-12-18 08:10:00,89.725,89.745,89.725,89.73,235200000.0
2009-12-18 08:11:00,89.73,89.735,89.725,89.735,100500000.0
2009-12-18 08:12:00,89.735,89.735,89.72,89.725,135000000.0
2009-12-18 08:13:00,89.73,89.73,89.71,89.71,168700001.0
2009-12-18 08:14:00,89.715,89.735,89.715,89.73,328400000.0
2009-12-18 08:15:00,89.73,89.73,89.7,89.7,217100001.0
2009-12-18 08:16:00,89.7,89.7,89.65,89.67,435700000.0
2009-12-18 08:17:00,89.675,89.685,89.675,89.685,305599998.0
2009-12-18 08:18:00,89.685,89.685,89.68,89.685,145100000.0
2009-12-18 08:19:00,89.685,89.69,89.665,89.665,119100001.0
2009-12-18 08:20:00,89.67,89.67,89.655,89.655,176399999.0
2009-12-18 08:21:00,89.655,89.66,89.65,89.655,141700000.0
2009-12-18 08:22:00,89.645,89.66,89.64,89.66,521199998.0
2009-12-18 08:23:00,89.66,89.68,89.66,89.67,239500001.0
2009-12-18 08:24:00,89.66,89.66,89.605,89.61,267800000.0
2009-12-18 08:25:00,89.61,89.61,89.595,89.605,410399999.0
2009-12-18 08:26:00,89.605,89.63,89.605,89.625,308300000.0
2009-12-18 08:27:00,89.625,89.625,89.59,89.59,565000000.0
2009-12-18 08:28:00,89.59,89.61,89.565,89.6,494199997.0
2009-12-18 08:29:00,89.615,89.65,89.605,89.65,737300003.0
2009-12-18 08:30:00,89.645,89.66,89.62,89.66,259200000.0
2009-12-18 08:31:00,89.66,89.66,89.625,89.625,312900000.0
2009-12-18 08:32:00,89.625,89.66,89.62,89.65,358500000.0
2009-12-18 08:33:00,89.65,89.665,89.65,89.655,359800002.0
2009-12-18 08:34:00,89.655,89.655,89.62,89.625,380000000.0
2009-12-18 08:35:00,89.625,89.635,89.61,89.615,226200000.0
2009-12-18 08:36:00,89.615,89.625,89.615,89.625,105100000.0
2009-12-18 08:37:00,89.625,89.64,89.62,89.63,220400002.0
2009-12-18 08:38:00,89.63,89.63,89.61,89.61,254900000.0
2009-12-18 08:39:00,89.61,89.615,89.605,89.605,291200001.0
2009-12-18 08:40:00,89.605,89.61,89.595,89.595,362899998.0
2009-12-18 08:41:00,89.595,89.62,89.59,89.62,354000000.0
2009-12-18 08:42:00,89.62,89.62,89.615,89.615,54400000.0
2009-12-18 08:43:00,89.615,89.655,89.615,89.635,521099998.0
2009-12-18 08:44:00,89.635,89.66,89.635,89.66,483499998.0
2009-12-18 08:45:00,89.66,89.66,89.645,89.65,366799999.0
2009-12-18 08:46:00,89.65,89.65,89.615,89.615,236100000.0
2009-12-18 08:47:00,89.625,89.635,89.615,89.615,604200001.0
2009-12-18 08:48:00,89.615,89.615,89.615,89.615,30000000.0
2009-12-18 08:49:00,89.615,89.635,89.615,89.615,142100000.0
2009-12-18 08:50:00,89.615,89.625,89.605,89.62,319099999.0
2009-12-18 08:51:00,89.62,89.645,89.62,89.62,570899998.0
2009-12-18 08:52:00,89.62,89.62,89.58,89.61,579300000.0
2009-12-18 08:53:00,89.61,89.62,89.605,89.615,183400001.0
2009-12-18 08:54:00,89.61,89.63,89.605,89.625,250400000.0
2009-12-18 08:55:00,89.625,89.63,89.615,89.625,311700000.0
2009-12-18 08:56:00,89.63,89.65,89.63,89.645,494899999.0
2009-12-18 08:57:00,89.645,89.675,89.64,89.665,629600000.0
2009-12-18 08:58:00,89.665,89.665,89.65,89.65,212699998.0
2009-12-18 08:59:00,89.65,89.665,89.645,89.665,449999995.0
2009-12-18 09:00:00,89.665,89.68,89.645,89.66,465100002.0
2009-12-18 09:01:00,89.66,89.725,89.66,89.725,552200001.0
2009-12-18 09:02:00,89.725,89.785,89.725,89.775,989300001.0
2009-12-18 09:03:00,89.765,89.77,89.74,89.765,835200005.0
2009-12-18 09:04:00,89.755,89.79,89.745,89.77,932400002.0
2009-12-18 09:05:00,89.77,89.79,89.77,89.785,262100000.0
2009-12-18 09:06:00,89.785,89.815,89.78,89.805,734900001.0
2009-12-18 09:07:00,89.805,89.805,89.74,89.74,959200002.0
2009-12-18 09:08:00,89.74,89.745,89.74,89.74,1119800004.0
2009-12-18 09:09:00,89.74,89.78,89.735,89.745,822699999.0
2009-12-18 09:10:00,89.74,89.775,89.74,89.77,325300000.0
2009-12-18 09:11:00,89.765,89.77,89.765,89.765,160800000.0
2009-12-18 09:12:00,89.765,89.765,89.755,89.755,253700000.0
2009-12-18 09:13:00,89.755,89.755,89.75,89.75,191000001.0
2009-12-18 09:14:00,89.75,89.755,89.745,89.75,121300000.0
2009-12-18 09:15:00,89.75,89.75,89.74,89.745,187900000.0
2009-12-18 09:16:00,89.745,89.745,89.74,89.74,131800000.0
2009-12-18 09:17:00,89.74,89.74,89.73,89.73,925499998.0
2009-12-18 09:18:00,89.73,89.73,89.72,89.72,633700003.0
2009-12-18 09:19:00,89.725,89.73,89.725,89.73,34800000.0
2009-12-18 09:20:00,89.725,89.775,89.725,89.775,222500000.0
2009-12-18 09:21:00,89.775,89.805,89.775,89.79,338700000.0
2009-12-18 09:22:00,89.785,89.8,89.775,89.795,431400000.0
2009-12-18 09:23:00,89.79,89.8,89.745,89.765,698999999.0
2009-12-18 09:24:00,89.765,89.81,89.765,89.775,847899997.0
2009-12-18 09:25:00,89.775,89.795,89.75,89.785,532699999.0
2009-12-18 09:26:00,89.785,89.825,89.77,89.775,589399998.0
2009-12-18 09:27:00,89.775,89.83,89.775,89.82,779400000.0
2009-12-18 09:28:00,89.82,89.83,89.81,89.815,532700000.0
2009-12-18 09:29:00,89.815,89.82,89.785,89.79,424499999.0
2009-12-18 09:30:00,89.79,89.79,89.78,89.785,274200001.0
2009-12-18 09:31:00,89.795,89.825,89.795,89.815,602900003.0
2009-12-18 09:32:00,89.81,89.81,89.795,89.81,412699997.0
2009-12-18 09:33:00,89.81,89.815,89.8,89.8,621700002.0
2009-12-18 09:34:00,89.8,89.8,89.78,89.79,428000000.0
2009-12-18 09:35:00,89.79,89.79,89.78,89.785,179300000.0
2009-12-18 09:36:00,89.785,89.8,89.775,89.795,188100000.0
2009-12-18 09:37:00,89.79,89.795,89.78,89.79,404000000.0
2009-12-18 09:38:00,89.785,89.79,89.755,89.77,570600001.0
2009-12-18 09:39:00,89.765,89.77,89.745,89.75,916500002.0
2009-12-18 09:40:00,89.755,89.76,89.75,89.75,615000001.0
2009-12-18 09:41:00,89.75,89.775,89.75,89.77,535500000.0
2009-12-18 09:42:00,89.77,89.775,89.76,89.76,543199998.0
2009-12-18 09:43:00,89.77,89.785,89.74,89.745,1055399994.0
2009-12-18 09:44:00,89.745,89.77,89.74,89.77,665099997.0
2009-12-18 09:45:00,89.77,89.84,89.765,89.84,841499997.0
2009-12-18 09:46:00,89.84,89.84,89.795,89.805,1322599998.0
2009-12-18 09:47:00,89.805,89.84,89.79,89.84,609599999.0
2009-12-18 09:48:00,89.84,89.94,89.84,89.91,1438300002.0
2009-12-18 09:49:00,89.91,89.915,89.88,89.89,1338400000.0
2009-12-18 09:50:00,89.89,89.895,89.86,89.885,996400000.0
2009-12-18 09:51:00,89.885,89.96,89.885,89.94,801000003.0
2009-12-18 09:52:00,89.94,89.94,89.89,89.9,785499996.0
2009-12-18 09:53:00,89.895,89.9,89.86,89.87,774199999.0
2009-12-18 09:54:00,89.87,89.905,89.86,89.87,485700001.0
2009-12-18 09:55:00,89.87,89.87,89.85,89.855,367899999.0
2009-12-18 09:56:00,89.855,89.86,89.805,89.81,621100000.0
2009-12-18 09:57:00,89.815,89.915,89.805,89.9,945600004.0
2009-12-18 09:58:00,89.9,89.9,89.865,89.865,420300000.0
2009-12-18 09:59:00,89.865,89.865,89.78,89.78,794900003.0
2009-12-18 10:00:00,89.78,89.85,89.78,89.85,435700000.0
2009-12-18 10:01:00,89.85,89.9,89.85,89.895,649000000.0
2009-12-18 10:02:00,89.89,89.915,89.87,89.91,902600000.0
2009-12-18 10:03:00,89.9,89.98,89.895,89.98,927199999.0
2009-12-18 10:04:00,89.98,89.99,89.93,89.98,906399997.0
2009-12-18 10:05:00,89.98,89.99,89.94,89.945,595600000.0
2009-12-18 10:06:00,89.945,90.02,89.945,90.015,663200000.0
2009-12-18 10:07:00,90.015,90.02,89.97,89.995,664299999.0
2009-12-18 10:08:00,89.99,90.0,89.97,89.98,715599999.0
2009-12-18 10:09:00,89.975,89.98,89.93,89.965,587499999.0
2009-12-18 10:10:00,89.965,89.99,89.955,89.975,713699998.0
2009-12-18 10:11:00,89.975,89.99,89.975,89.985,405200000.0
2009-12-18 10:12:00,89.985,90.01,89.985,89.995,634600004.0
2009-12-18 10:13:00,89.995,90.04,89.98,90.03,711599999.0
2009-12-18 10:14:00,90.035,90.08,90.035,90.06,1002400002.0
2009-12-18 10:15:00,90.06,90.09,90.055,90.07,537099998.0
2009-12-18 10:16:00,90.07,90.105,90.05,90.1,884800001.0
2009-12-18 10:17:00,90.1,90.16,90.1,90.125,1071800002.0
2009-12-18 10:18:00,90.125,90.145,90.11,90.11,564799999.0
2009-12-18 10:19:00,90.115,90.115,90.06,90.07,822099999.0
2009-12-18 10:20:00,90.07,90.105,90.06,90.095,1060499999.0
2009-12-18 10:21:00,90.095,90.12,90.095,90.11,745499998.0
2009-12-18 10:22:00,90.11,90.15,90.105,90.14,963399999.0
2009-12-18 10:23:00,90.145,90.145,90.115,90.13,692599995.0
2009-12-18 10:24:00,90.13,90.185,90.115,90.17,1210000002.0
2009-12-18 10:25:00,90.17,90.18,90.135,90.175,834300000.0
2009-12-18 10:26:00,90.175,90.18,90.135,90.15,774400000.0
2009-12-18 10:27:00,90.15,90.21,90.15,90.205,757500000.0
2009-12-18 10:28:00,90.205,90.205,90.15,90.16,706400002.0
2009-12-18 10:29:00,90.165,90.18,90.155,90.165,535499999.0
2009-12-18 10:30:00,90.165,90.22,90.16,90.21,579400001.0
2009-12-18 10:31:00,90.21,90.21,90.165,90.185,546700002.0
2009-12-18 10:32:00,90.19,90.26,90.19,90.25,927399998.0
2009-12-18 10:33:00,90.25,90.255,90.23,90.235,950899999.0
2009-12-18 10:34:00,90.23,90.23,90.165,90.21,1111900001.0
2009-12-18 10:35:00,90.215,90.22,90.185,90.185,758500001.0
2009-12-18 10:36:00,90.185,90.205,90.175,90.175,1077300001.0
2009-12-18 10:37:00,90.17,90.175,90.135,90.165,844899999.0
2009-12-18 10:38:00,90.165,90.165,90.135,90.145,1166800002.0
2009-12-18 10:39:00,90.145,90.16,90.105,90.145,888100003.0
2009-12-18 10:40:00,90.145,90.145,90.11,90.12,564799998.0
2009-12-18 10:41:00,90.125,90.125,90.105,90.115,500099994.0
2009-12-18 10:42:00,90.11,90.145,90.095,90.095,711400000.0
2009-12-18 10:43:00,90.09,90.115,90.09,90.1,467399999.0
2009-12-18 10:44:00,90.1,90.13,90.1,90.11,1023999996.0
2009-12-18 10:45:00,90.11,90.14,90.09,90.12,683799996.0
2009-12-18 10:46:00,90.125,90.15,90.12,90.13,948699996.0
2009-12-18 10:47:00,90.125,90.13,90.11,90.115,502899999.0
2009-12-18 10:48:00,90.115,90.15,90.115,90.145,492299999.0
2009-12-18 10:49:00,90.145,90.16,90.105,90.12,534800001.0
2009-12-18 10:50:00,90.12,90.13,90.085,90.09,277900000.0
2009-12-18 10:51:00,90.09,90.1,90.08,90.1,877699994.0
2009-12-18 10:52:00,90.1,90.1,90.09,90.1,1005499992.0
2009-12-18 10:53:00,90.1,90.1,90.095,90.095,390999995.0
2009-12-18 10:54:00,90.095,90.095,90.09,90.09,217700001.0
2009-12-18 10:55:00,90.085,90.165,90.085,90.15,377200000.0
2009-12-18 10:56:00,90.15,90.155,90.135,90.14,502599995.0
2009-12-18 10:57:00,90.14,90.165,90.14,90.145,418399995.0
2009-12-18 10:58:00,90.145,90.15,90.13,90.13,444199998.0
2009-12-18 10:59:00,90.13,90.155,90.1,90.125,639299999.0
2009-12-18 11:00:00,90.12,90.245,90.12,90.235,668200000.0
2009-12-18 11:01:00,90.235,90.28,90.235,90.26,1153399999.0
2009-12-18 11:02:00,90.255,90.27,90.225,90.255,1040599995.0
2009-12-18 11:03:00,90.25,90.25,90.22,90.22,601900000.0
2009-12-18 11:04:00,90.215,90.245,90.205,90.24,987100000.0
2009-12-18 11:05:00,90.24,90.24,90.215,90.235,521999997.0
2009-12-18 11:06:00,90.235,90.245,90.205,90.22,488600000.0
2009-12-18 11:07:00,90.22,90.23,90.215,90.23,223000000.0
2009-12-18 11:08:00,90.23,90.25,90.23,90.25,222000000.0
2009-12-18 11:09:00,90.25,90.255,90.225,90.225,455199999.0
2009-12-18 11:10:00,90.225,90.235,90.22,90.22,461499999.0
2009-12-18 11:11:00,90.22,90.23,90.2,90.21,746000001.0
2009-12-18 11:12:00,90.21,90.21,90.2,90.2,356599993.0
2009-12-18 11:13:00,90.2,90.22,90.19,90.215,698399997.0
2009-12-18 11:14:00,90.215,90.22,90.21,90.21,321200000.0
2009-12-18 11:15:00,90.21,90.215,90.17,90.205,629299997.0
2009-12-18 11:16:00,90.205,90.205,90.175,90.175,230100000.0
2009-12-18 11:17:00,90.175,90.21,90.175,90.205,215700000.0
2009-12-18 11:18:00,90.21,90.21,90.19,90.2,574499998.0
2009-12-18 11:19:00,90.2,90.225,90.2,90.225,450500000.0
2009-12-18 11:20:00,90.22,90.225,90.2,90.205,552999998.0
2009-12-18 11:21:00,90.2,90.205,90.2,90.205,460900000.0
2009-12-18 11:22:00,90.2,90.21,90.2,90.205,612400001.0
2009-12-18 11:23:00,90.205,90.205,90.195,90.2,283500001.0
2009-12-18 11:24:00,90.2,90.22,90.195,90.215,669500003.0
2009-12-18 11:25:00,90.22,90.22,90.2,90.21,663800000.0
2009-12-18 11:26:00,90.21,90.21,90.205,90.205,217400000.0
2009-12-18 11:27:00,90.205,90.205,90.17,90.185,722699996.0
2009-12-18 11:28:00,90.185,90.185,90.17,90.17,478099998.0
2009-12-18 11:29:00,90.17,90.18,90.155,90.155,322200000.0
2009-12-18 11:30:00,90.155,90.175,90.155,90.175,545900007.0
2009-12-18 11:31:00,90.175,90.2,90.175,90.18,457400000.0
2009-12-18 11:32:00,90.18,90.2,90.18,90.19,325000000.0
2009-12-18 11:33:00,90.19,90.19,90.18,90.185,431999998.0
2009-12-18 11:34:00,90.185,90.19,90.16,90.16,295300002.0
2009-12-18 11:35:00,90.16,90.16,90.15,90.155,378900000.0
2009-12-18 11:36:00,90.16,90.21,90.155,90.205,745200002.0
2009-12-18 11:37:00,90.21,90.21,90.195,90.2,420200001.0
2009-12-18 11:38:00,90.2,90.2,90.195,90.195,249599998.0
2009-12-18 11:39:00,90.195,90.22,90.175,90.21,802200000.0
2009-12-18 11:40:00,90.21,90.23,90.205,90.22,677199995.0
2009-12-18 11:41:00,90.21,90.22,90.205,90.215,480299993.0
2009-12-18 11:42:00,90.215,90.23,90.215,90.225,424999998.0
2009-12-18 11:43:00,90.22,90.24,90.215,90.24,440699995.0
2009-12-18 11:44:00,90.24,90.24,90.22,90.22,402599997.0
2009-12-18 11:45:00,90.22,90.22,90.17,90.175,598800000.0
2009-12-18 11:46:00,90.175,90.2,90.175,90.2,296200000.0
2009-12-18 11:47:00,90.2,90.205,90.19,90.205,696300002.0
2009-12-18 11:48:00,90.2,90.2,90.18,90.2,733399997.0
2009-12-18 11:49:00,90.2,90.21,90.195,90.205,492899998.0
2009-12-18 11:50:00,90.205,90.21,90.195,90.195,459300001.0
2009-12-18 11:51:00,90.195,90.2,90.18,90.185,826700006.0
2009-12-18 11:52:00,90.185,90.185,90.18,90.185,680399997.0
2009-12-18 11:53:00,90.185,90.225,90.18,90.225,613700000.0
2009-12-18 11:54:00,90.22,90.225,90.2,90.2,1060300000.0
2009-12-18 11:55:00,90.2,90.22,90.19,90.22,522099998.0
2009-12-18 11:56:00,90.215,90.22,90.19,90.215,668299999.0
2009-12-18 11:57:00,90.215,90.215,90.19,90.2,955500002.0
2009-12-18 11:58:00,90.2,90.21,90.2,90.21,351999999.0
2009-12-18 11:59:00,90.21,90.21,90.2,90.205,459699999.0
2009-12-18 12:00:00,90.205,90.225,90.205,90.21,241700000.0
2009-12-18 12:01:00,90.2,90.22,90.2,90.205,539099998.0
2009-12-18 12:02:00,90.205,90.24,90.2,90.24,440100002.0
2009-12-18 12:03:00,90.24,90.24,90.23,90.235,648600001.0
2009-12-18 12:04:00,90.235,90.245,90.22,90.24,701300000.0
2009-12-18 12:05:00,90.24,90.245,90.235,90.245,299200001.0
2009-12-18 12:06:00,90.245,90.255,90.245,90.25,294400000.0
2009-12-18 12:07:00,90.245,90.25,90.24,90.25,366100000.0
2009-12-18 12:08:00,90.25,90.255,90.24,90.24,235600000.0
2009-12-18 12:09:00,90.24,90.24,90.23,90.23,378300000.0
2009-12-18 12:10:00,90.23,90.235,90.2,90.215,490300000.0
2009-12-18 12:11:00,90.215,90.25,90.21,90.24,573000005.0
2009-12-18 12:12:00,90.245,90.25,90.225,90.245,447300000.0
2009-12-18 12:13:00,90.245,90.26,90.24,90.245,522699999.0
2009-12-18 12:14:00,90.24,90.25,90.24,90.25,360599999.0
2009-12-18 12:15:00,90.25,90.27,90.25,90.27,657199996.0
2009-12-18 12:16:00,90.255,90.265,90.255,90.265,434100001.0
2009-12-18 12:17:00,90.265,90.265,90.26,90.26,600700001.0
2009-12-18 12:18:00,90.265,90.27,90.26,90.26,467200008.0
2009-12-18 12:19:00,90.26,90.27,90.255,90.255,472600001.0
2009-12-18 12:20:00,90.255,90.275,90.255,90.275,445699997.0
2009-12-18 12:21:00,90.275,90.28,90.27,90.275,365900001.0
2009-12-18 12:22:00,90.275,90.275,90.26,90.26,547600003.0
2009-12-18 12:23:00,90.26,90.265,90.26,90.26,405899994.0
2009-12-18 12:24:00,90.26,90.275,90.26,90.265,611199998.0
2009-12-18 12:25:00,90.265,90.285,90.265,90.28,658800002.0
2009-12-18 12:26:00,90.28,90.295,90.275,90.285,428700000.0
2009-12-18 12:27:00,90.29,90.295,90.285,90.285,318200000.0
2009-12-18 12:28:00,90.29,90.295,90.285,90.29,818100002.0
2009-12-18 12:29:00,90.29,90.29,90.265,90.27,819199999.0
2009-12-18 12:30:00,90.27,90.31,90.27,90.3,668900002.0
2009-12-18 12:31:00,90.3,90.305,90.285,90.285,619500001.0
2009-12-18 12:32:00,90.285,90.29,90.275,90.28,748500000.0
2009-12-18 12:33:00,90.28,90.31,90.28,90.31,467400000.0
2009-12-18 12:34:00,90.31,90.32,90.285,90.295,635400000.0
2009-12-18 12:35:00,90.295,90.295,90.27,90.27,362900000.0
2009-12-18 12:36:00,90.27,90.275,90.27,90.275,209000001.0
2009-12-18 12:37:00,90.28,90.295,90.28,90.29,318400001.0
2009-12-18 12:38:00,90.29,90.29,90.26,90.26,490100000.0
2009-12-18 12:39:00,90.255,90.26,90.245,90.25,572300001.0
2009-12-18 12:40:00,90.25,90.28,90.25,90.28,452400000.0
2009-12-18 12:41:00,90.28,90.28,90.25,90.255,489200000.0
2009-12-18 12:42:00,90.255,90.26,90.25,90.25,566900001.0
2009-12-18 12:43:00,90.24,90.25,90.23,90.235,704600000.0
2009-12-18 12:44:00,90.235,90.235,90.205,90.205,586200000.0
2009-12-18 12:45:00,90.205,90.215,90.185,90.21,969000007.0
2009-12-18 12:46:00,90.215,90.215,90.21,90.21,155900003.0
2009-12-18 12:47:00,90.21,90.21,90.195,90.2,240900000.0
2009-12-18 12:48:00,90.2,90.21,90.195,90.2,346899999.0
2009-12-18 12:49:00,90.2,90.2,90.185,90.185,334100001.0
2009-12-18 12:50:00,90.185,90.185,90.18,90.185,220800000.0
2009-12-18 12:51:00,90.185,90.2,90.185,90.195,283900001.0
2009-12-18 12:52:00,90.195,90.225,90.195,90.21,308100002.0
2009-12-18 12:53:00,90.205,90.27,90.205,90.26,754000002.0
2009-12-18 12:54:00,90.26,90.295,90.26,90.265,739200006.0
2009-12-18 12:55:00,90.27,90.31,90.265,90.3,462500002.0
2009-12-18 12:56:00,90.3,90.3,90.255,90.255,433599999.0
2009-12-18 12:57:00,90.255,90.26,90.245,90.25,486700002.0
2009-12-18 12:58:00,90.25,90.275,90.245,90.275,78400000.0
2009-12-18 12:59:00,90.275,90.28,90.265,90.275,236600000.0
2009-12-18 13:00:00,90.28,90.28,90.26,90.26,286000000.0
2009-12-18 13:01:00,90.255,90.255,90.23,90.25,361400001.0
2009-12-18 13:02:00,90.25,90.26,90.235,90.255,457699999.0
2009-12-18 13:03:00,90.255,90.255,90.24,90.25,322200000.0
2009-12-18 13:04:00,90.25,90.255,90.245,90.25,379700005.0
2009-12-18 13:05:00,90.25,90.26,90.25,90.26,347400000.0
2009-12-18 13:06:00,90.26,90.29,90.26,90.29,612000005.0
2009-12-18 13:07:00,90.29,90.3,90.27,90.27,701299996.0
2009-12-18 13:08:00,90.28,90.28,90.275,90.275,319399996.0
2009-12-18 13:09:00,90.275,90.275,90.25,90.26,560800001.0
2009-12-18 13:10:00,90.26,90.29,90.26,90.29,363100002.0
2009-12-18 13:11:00,90.29,90.32,90.275,90.32,1139399996.0
2009-12-18 13:12:00,90.32,90.32,90.31,90.31,407300000.0
2009-12-18 13:13:00,90.31,90.32,90.31,90.32,225700002.0
2009-12-18 13:14:00,90.32,90.32,90.31,90.31,260300000.0
2009-12-18 13:15:00,90.32,90.32,90.305,90.305,199800003.0
2009-12-18 13:16:00,90.305,90.31,90.305,90.305,203600002.0
2009-12-18 13:17:00,90.315,90.32,90.31,90.32,426999997.0
2009-12-18 13:18:00,90.32,90.32,90.31,90.315,386699999.0
2009-12-18 13:19:00,90.315,90.315,90.3,90.3,221100002.0
2009-12-18 13:20:00,90.305,90.33,90.305,90.32,98500000.0
2009-12-18 13:21:00,90.32,90.32,90.31,90.315,93500000.0
2009-12-18 13:22:00,90.315,90.33,90.31,90.33,110400000.0
2009-12-18 13:23:00,90.33,90.33,90.325,90.33,79100001.0
2009-12-18 13:24:00,90.33,90.33,90.325,90.33,146400000.0
2009-12-18 13:25:00,90.33,90.34,90.325,90.335,362500000.0
2009-12-18 13:26:00,90.34,90.34,90.33,90.34,152400000.0
2009-12-18 13:27:00,90.34,90.34,90.33,90.33,90300000.0
2009-12-18 13:28:00,90.33,90.335,90.33,90.33,76400000.0
2009-12-18 13:29:00,90.33,90.335,90.29,90.295,382300000.0
2009-12-18 13:30:00,90.295,90.31,90.295,90.3,305199999.0
2009-12-18 13:31:00,90.3,90.3,90.295,90.3,88099999.0
2009-12-18 13:32:00,90.3,90.32,90.3,90.315,242900000.0
2009-12-18 13:33:00,90.315,90.325,90.315,90.325,364699999.0
2009-12-18 13:34:00,90.325,90.33,90.325,90.325,277600000.0
2009-12-18 13:35:00,90.325,90.33,90.32,90.33,377400000.0
2009-12-18 13:36:00,90.33,90.335,90.33,90.33,81000000.0
2009-12-18 13:37:00,90.33,90.355,90.325,90.355,373600000.0
2009-12-18 13:38:00,90.355,90.37,90.35,90.355,874700000.0
2009-12-18 13:39:00,90.355,90.36,90.35,90.355,456299999.0
2009-12-18 13:40:00,90.35,90.36,90.33,90.33,521299999.0
2009-12-18 13:41:00,90.33,90.34,90.325,90.33,702800002.0
2009-12-18 13:42:00,90.33,90.33,90.32,90.325,412100000.0
2009-12-18 13:43:00,90.33,90.33,90.29,90.29,785200004.0
2009-12-18 13:44:00,90.29,90.29,90.28,90.28,574100001.0
2009-12-18 13:45:00,90.28,90.28,90.27,90.27,364800000.0
2009-12-18 13:46:00,90.27,90.28,90.26,90.26,410100001.0
2009-12-18 13:47:00,90.26,90.26,90.25,90.255,378000000.0
2009-12-18 13:48:00,90.255,90.275,90.25,90.27,579500004.0
2009-12-18 13:49:00,90.275,90.285,90.27,90.28,302500000.0
2009-12-18 13:50:00,90.285,90.29,90.28,90.28,272200000.0
2009-12-18 13:51:00,90.28,90.29,90.275,90.285,285600000.0
2009-12-18 13:52:00,90.28,90.28,90.26,90.27,629100001.0
2009-12-18 13:53:00,90.27,90.27,90.235,90.24,339199999.0
2009-12-18 13:54:00,90.24,90.25,90.2,90.215,689200000.0
2009-12-18 13:55:00,90.22,90.23,90.21,90.23,227600000.0
2009-12-18 13:56:00,90.23,90.26,90.225,90.225,469600001.0
2009-12-18 13:57:00,90.225,90.225,90.2,90.2,217000000.0
2009-12-18 13:58:00,90.2,90.21,90.2,90.21,609200003.0
2009-12-18 13:59:00,90.21,90.22,90.19,90.19,928300001.0
2009-12-18 14:00:00,90.19,90.21,90.17,90.17,737200002.0
2009-12-18 14:01:00,90.17,90.17,90.15,90.17,636300000.0
2009-12-18 14:02:00,90.17,90.19,90.17,90.185,208500000.0
2009-12-18 14:03:00,90.185,90.185,90.145,90.15,434699997.0
2009-12-18 14:04:00,90.15,90.15,90.14,90.15,313700000.0
2009-12-18 14:05:00,90.15,90.18,90.15,90.155,239300000.0
2009-12-18 14:06:00,90.15,90.165,90.125,90.13,303800000.0
2009-12-18 14:07:00,90.135,90.135,90.12,90.12,481900000.0
2009-12-18 14:08:00,90.12,90.14,90.12,90.14,400100000.0
2009-12-18 14:09:00,90.14,90.17,90.135,90.155,741700003.0
2009-12-18 14:10:00,90.155,90.195,90.155,90.195,431100000.0
2009-12-18 14:11:00,90.19,90.2,90.18,90.19,570900000.0
2009-12-18 14:12:00,90.19,90.205,90.19,90.2,566899999.0
2009-12-18 14:13:00,90.2,90.25,90.195,90.25,291800000.0
2009-12-18 14:14:00,90.25,90.255,90.235,90.24,751299998.0
2009-12-18 14:15:00,90.24,90.25,90.23,90.23,293200000.0
2009-12-18 14:16:00,90.23,90.23,90.22,90.225,478300007.0
2009-12-18 14:17:00,90.225,90.23,90.225,90.225,251900000.0
2009-12-18 14:18:00,90.23,90.24,90.225,90.235,450099999.0
2009-12-18 14:19:00,90.24,90.26,90.24,90.26,281700000.0
2009-12-18 14:20:00,90.26,90.315,90.26,90.3,465900004.0
2009-12-18 14:21:00,90.305,90.33,90.275,90.325,402700001.0
2009-12-18 14:22:00,90.325,90.325,90.265,90.285,671500004.0
2009-12-18 14:23:00,90.285,90.3,90.28,90.295,348500000.0
2009-12-18 14:24:00,90.295,90.31,90.295,90.31,247599999.0
2009-12-18 14:25:00,90.315,90.315,90.3,90.31,424600001.0
2009-12-18 14:26:00,90.31,90.32,90.305,90.32,323300000.0
2009-12-18 14:27:00,90.32,90.36,90.32,90.355,550300000.0
2009-12-18 14:28:00,90.35,90.365,90.335,90.365,735800000.0
2009-12-18 14:29:00,90.36,90.36,90.325,90.325,334199999.0
2009-12-18 14:30:00,90.33,90.34,90.325,90.335,399400000.0
2009-12-18 14:31:00,90.335,90.35,90.325,90.325,342000000.0
2009-12-18 14:32:00,90.325,90.36,90.32,90.36,137900000.0
2009-12-18 14:33:00,90.36,90.36,90.35,90.355,211600000.0
2009-12-18 14:34:00,90.35,90.37,90.33,90.36,593599998.0
2009-12-18 14:35:00,90.36,90.37,90.36,90.365,337300000.0
2009-12-18 14:36:00,90.365,90.38,90.36,90.38,180100000.0
2009-12-18 14:37:00,90.375,90.41,90.37,90.4,275700001.0
2009-12-18 14:38:00,90.4,90.41,90.39,90.4,364200000.0
2009-12-18 14:39:00,90.4,90.41,90.395,90.4,168800000.0
2009-12-18 14:40:00,90.4,90.41,90.4,90.405,683800004.0
2009-12-18 14:41:00,90.405,90.47,90.4,90.46,442000004.0
2009-12-18 14:42:00,90.46,90.47,90.44,90.45,557299999.0
2009-12-18 14:43:00,90.45,90.46,90.44,90.445,317399998.0
2009-12-18 14:44:00,90.445,90.45,90.43,90.43,384200000.0
2009-12-18 14:45:00,90.435,90.435,90.355,90.365,1099300000.0
2009-12-18 14:46:00,90.37,90.39,90.365,90.385,498300000.0
2009-12-18 14:47:00,90.385,90.41,90.385,90.41,372799997.0
2009-12-18 14:48:00,90.41,90.41,90.365,90.365,564700000.0
2009-12-18 14:49:00,90.365,90.365,90.355,90.355,327600004.0
2009-12-18 14:50:00,90.36,90.36,90.355,90.355,185300002.0
2009-12-18 14:51:00,90.355,90.37,90.335,90.37,882800004.0
2009-12-18 14:52:00,90.375,90.39,90.375,90.39,150000000.0
2009-12-18 14:53:00,90.37,90.38,90.36,90.36,149100000.0
2009-12-18 14:54:00,90.365,90.37,90.33,90.34,496599996.0
2009-12-18 14:55:00,90.34,90.365,90.325,90.36,230900001.0
2009-12-18 14:56:00,90.365,90.395,90.365,90.39,307299999.0
2009-12-18 14:57:00,90.395,90.4,90.385,90.39,558600000.0
2009-12-18 14:58:00,90.39,90.43,90.385,90.42,771800001.0
2009-12-18 14:59:00,90.425,90.425,90.41,90.415,290000002.0
2009-12-18 15:00:00,90.42,90.435,90.415,90.43,489899997.0
2009-12-18 15:01:00,90.43,90.45,90.42,90.44,458900000.0
2009-12-18 15:02:00,90.44,90.45,90.44,90.44,336400000.0
2009-12-18 15:03:00,90.435,90.45,90.38,90.395,690900001.0
2009-12-18 15:04:00,90.39,90.39,90.37,90.385,268400000.0
2009-12-18 15:05:00,90.385,90.41,90.37,90.4,418000002.0
2009-12-18 15:06:00,90.41,90.42,90.405,90.41,256000001.0
2009-12-18 15:07:00,90.41,90.43,90.41,90.425,260300000.0
2009-12-18 15:08:00,90.425,90.43,90.42,90.425,134900000.0
2009-12-18 15:09:00,90.43,90.43,90.425,90.425,256999999.0
2009-12-18 15:10:00,90.425,90.445,90.42,90.44,545600003.0
2009-12-18 15:11:00,90.44,90.44,90.42,90.43,438299999.0
2009-12-18 15:12:00,90.43,90.43,90.415,90.42,155200000.0
2009-12-18 15:13:00,90.42,90.445,90.42,90.445,218099999.0
2009-12-18 15:14:00,90.445,90.45,90.435,90.435,329000000.0
2009-12-18 15:15:00,90.435,90.44,90.425,90.44,249799999.0
2009-12-18 15:16:00,90.44,90.44,90.42,90.43,438499998.0
2009-12-18 15:17:00,90.43,90.445,90.43,90.44,327200000.0
2009-12-18 15:18:00,90.44,90.44,90.425,90.43,291400001.0
2009-12-18 15:19:00,90.43,90.43,90.42,90.425,237900001.0
2009-12-18 15:20:00,90.42,90.43,90.415,90.415,427300000.0
2009-12-18 15:21:00,90.42,90.43,90.415,90.42,445700000.0
2009-12-18 15:22:00,90.42,90.42,90.385,90.4,494300003.0
2009-12-18 15:23:00,90.4,90.4,90.365,90.38,493900001.0
2009-12-18 15:24:00,90.39,90.39,90.385,90.385,193000000.0
2009-12-18 15:25:00,90.385,90.385,90.37,90.375,513900001.0
2009-12-18 15:26:00,90.375,90.39,90.37,90.375,353699999.0
2009-12-18 15:27:00,90.375,90.38,90.37,90.38,166000001.0
2009-12-18 15:28:00,90.38,90.38,90.36,90.365,292700001.0
2009-12-18 15:29:00,90.365,90.38,90.36,90.38,311700001.0
2009-12-18 15:30:00,90.38,90.425,90.375,90.425,520500000.0
2009-12-18 15:31:00,90.425,90.425,90.415,90.42,228300002.0
2009-12-18 15:32:00,90.42,90.42,90.37,90.375,651599994.0
2009-12-18 15:33:00,90.375,90.385,90.37,90.385,484699999.0
2009-12-18 15:34:00,90.385,90.405,90.37,90.38,521999998.0
2009-12-18 15:35:00,90.385,90.42,90.38,90.41,564400002.0
2009-12-18 15:36:00,90.41,90.41,90.405,90.41,478800000.0
2009-12-18 15:37:00,90.41,90.41,90.365,90.37,446300000.0
2009-12-18 15:38:00,90.37,90.39,90.37,90.39,298200001.0
2009-12-18 15:39:00,90.39,90.43,90.39,90.42,716199999.0
2009-12-18 15:40:00,90.42,90.42,90.385,90.385,356299999.0
2009-12-18 15:41:00,90.39,90.42,90.39,90.415,688499999.0
2009-12-18 15:42:00,90.415,90.415,90.4,90.405,417900000.0
2009-12-18 15:43:00,90.405,90.405,90.395,90.405,153100000.0
2009-12-18 15:44:00,90.405,90.41,90.405,90.405,263400001.0
2009-12-18 15:45:00,90.405,90.42,90.405,90.42,291100002.0
2009-12-18 15:46:00,90.42,90.425,90.42,90.42,41200000.0
2009-12-18 15:47:00,90.42,90.42,90.415,90.42,145099999.0
2009-12-18 15:48:00,90.42,90.42,90.41,90.41,104900000.0
2009-12-18 15:49:00,90.41,90.41,90.405,90.41,422799998.0
2009-12-18 15:50:00,90.41,90.425,90.4,90.42,536600001.0
2009-12-18 15:51:00,90.42,90.445,90.42,90.445,299899998.0
2009-12-18 15:52:00,90.45,90.46,90.445,90.45,469200003.0
2009-12-18 15:53:00,90.45,90.45,90.44,90.44,482100000.0
2009-12-18 15:54:00,90.44,90.45,90.44,90.445,490499994.0
2009-12-18 15:55:00,90.445,90.445,90.44,90.44,157100004.0
2009-12-18 15:56:00,90.435,90.44,90.43,90.44,256899999.0
2009-12-18 15:57:00,90.445,90.455,90.445,90.455,673499999.0
2009-12-18 15:58:00,90.455,90.47,90.45,90.455,879899999.0
2009-12-18 15:59:00,90.46,90.465,90.45,90.465,908199998.0
2009-12-18 16:00:00,90.465,90.47,90.46,90.47,422000000.0
2009-12-18 16:01:00,90.47,90.51,90.465,90.495,976799997.0
2009-12-18 16:02:00,90.49,90.5,90.47,90.48,629300002.0
2009-12-18 16:03:00,90.475,90.48,90.44,90.445,785400004.0
2009-12-18 16:04:00,90.445,90.45,90.39,90.42,1016499999.0
2009-12-18 16:05:00,90.41,90.425,90.405,90.41,454999999.0
2009-12-18 16:06:00,90.41,90.42,90.36,90.36,835599998.0
2009-12-18 16:07:00,90.365,90.42,90.365,90.41,691700000.0
2009-12-18 16:08:00,90.41,90.415,90.365,90.38,1077299999.0
2009-12-18 16:09:00,90.38,90.385,90.37,90.38,933500013.0
2009-12-18 16:10:00,90.38,90.395,90.36,90.395,838699999.0
2009-12-18 16:11:00,90.395,90.42,90.385,90.41,543400002.0
2009-12-18 16:12:00,90.415,90.43,90.395,90.42,561900002.0
2009-12-18 16:13:00,90.42,90.425,90.405,90.425,435100002.0
2009-12-18 16:14:00,90.425,90.435,90.42,90.43,461499997.0
2009-12-18 16:15:00,90.43,90.43,90.4,90.42,612299999.0
2009-12-18 16:16:00,90.42,90.425,90.4,90.4,350900002.0
2009-12-18 16:17:00,90.395,90.405,90.37,90.375,727000000.0
2009-12-18 16:18:00,90.375,90.38,90.33,90.34,800300000.0
2009-12-18 16:19:00,90.35,90.35,90.335,90.335,189700000.0
2009-12-18 16:20:00,90.335,90.355,90.325,90.33,419000000.0
2009-12-18 16:21:00,90.32,90.32,90.28,90.3,410999998.0
2009-12-18 16:22:00,90.31,90.34,90.305,90.325,233100001.0
2009-12-18 16:23:00,90.325,90.33,90.325,90.33,250900000.0
2009-12-18 16:24:00,90.33,90.35,90.33,90.345,234900000.0
2009-12-18 16:25:00,90.345,90.355,90.345,90.355,171300002.0
2009-12-18 16:26:00,90.36,90.36,90.34,90.34,502800000.0
2009-12-18 16:27:00,90.34,90.355,90.335,90.355,179200000.0
2009-12-18 16:28:00,90.355,90.36,90.35,90.355,217700001.0
2009-12-18 16:29:00,90.35,90.36,90.34,90.34,180400000.0
2009-12-18 16:30:00,90.34,90.35,90.34,90.34,350800003.0
2009-12-18 16:31:00,90.34,90.36,90.34,90.355,279700003.0
2009-12-18 16:32:00,90.355,90.36,90.33,90.33,506200000.0
2009-12-18 16:33:00,90.33,90.34,90.31,90.32,483900000.0
2009-12-18 16:34:00,90.325,90.34,90.32,90.335,114599999.0
2009-12-18 16:35:00,90.335,90.34,90.29,90.3,483000002.0
2009-12-18 16:36:00,90.3,90.34,90.3,90.33,484399999.0
2009-12-18 16:37:00,90.33,90.33,90.31,90.31,353300001.0
2009-12-18 16:38:00,90.315,90.33,90.31,90.325,193500000.0
2009-12-18 16:39:00,90.325,90.335,90.325,90.33,301699999.0
2009-12-18 16:40:00,90.33,90.35,90.33,90.35,154199999.0
2009-12-18 16:41:00,90.345,90.345,90.34,90.34,212700000.0
2009-12-18 16:42:00,90.34,90.345,90.34,90.34,85600000.0
2009-12-18 16:43:00,90.35,90.37,90.35,90.365,396699996.0
2009-12-18 16:44:00,90.36,90.365,90.33,90.33,577099997.0
2009-12-18 16:45:00,90.33,90.37,90.33,90.36,506700001.0
2009-12-18 16:46:00,90.36,90.36,90.35,90.355,379000000.0
2009-12-18 16:47:00,90.35,90.35,90.31,90.325,669900001.0
2009-12-18 16:48:00,90.325,90.335,90.315,90.32,264699999.0
2009-12-18 16:49:00,90.32,90.335,90.32,90.325,133100001.0
2009-12-18 16:50:00,90.32,90.32,90.3,90.315,325500000.0
2009-12-18 16:51:00,90.315,90.325,90.31,90.325,201400000.0
2009-12-18 16:52:00,90.325,90.325,90.305,90.31,227200000.0
2009-12-18 16:53:00,90.31,90.32,90.295,90.3,213499999.0
2009-12-18 16:54:00,90.3,90.3,90.28,90.29,177900000.0
2009-12-18 16:55:00,90.29,90.33,90.29,90.325,251700000.0
2009-12-18 16:56:00,90.325,90.34,90.3,90.3,698599996.0
2009-12-18 16:57:00,90.3,90.31,90.295,90.305,641900004.0
2009-12-18 16:58:00,90.305,90.315,90.305,90.315,134400000.0
2009-12-18 16:59:00,90.315,90.34,90.315,90.34,206700000.0
2009-12-18 17:00:00,90.34,90.38,90.335,90.375,302099999.0
2009-12-18 17:01:00,90.375,90.375,90.36,90.365,66700000.0
2009-12-18 17:02:00,90.365,90.365,90.325,90.34,436900000.0
2009-12-18 17:03:00,90.34,90.35,90.325,90.325,251300000.0
2009-12-18 17:04:00,90.325,90.325,90.305,90.315,219100000.0
2009-12-18 17:05:00,90.315,90.315,90.31,90.315,284000001.0
2009-12-18 17:06:00,90.315,90.33,90.31,90.33,138800000.0
2009-12-18 17:07:00,90.33,90.37,90.33,90.37,350300001.0
2009-12-18 17:08:00,90.37,90.37,90.36,90.36,337500000.0
2009-12-18 17:09:00,90.36,90.41,90.36,90.4,505800001.0
2009-12-18 17:10:00,90.4,90.41,90.385,90.395,314700002.0
2009-12-18 17:11:00,90.395,90.4,90.385,90.4,511600009.0
2009-12-18 17:12:00,90.39,90.4,90.38,90.39,604800003.0
2009-12-18 17:13:00,90.4,90.41,90.39,90.39,287900001.0
2009-12-18 17:14:00,90.4,90.4,90.375,90.375,384800000.0
2009-12-18 17:15:00,90.375,90.39,90.375,90.385,341200000.0
2009-12-18 17:16:00,90.38,90.42,90.37,90.42,309900000.0
2009-12-18 17:17:00,90.42,90.43,90.415,90.42,483300000.0
2009-12-18 17:18:00,90.42,90.42,90.42,90.42,108800000.0
2009-12-18 17:19:00,90.42,90.42,90.41,90.41,287199999.0
2009-12-18 17:20:00,90.415,90.44,90.41,90.44,460400002.0
2009-12-18 17:21:00,90.44,90.46,90.44,90.46,572500001.0
2009-12-18 17:22:00,90.46,90.49,90.435,90.475,661300000.0
2009-12-18 17:23:00,90.475,90.54,90.465,90.54,566300000.0
2009-12-18 17:24:00,90.54,90.59,90.54,90.585,1063999998.0
2009-12-18 17:25:00,90.585,90.61,90.565,90.565,516900005.0
2009-12-18 17:26:00,90.565,90.57,90.545,90.545,1672399978.0
2009-12-18 17:27:00,90.545,90.57,90.535,90.56,1439699992.0
2009-12-18 17:28:00,90.56,90.57,90.55,90.55,293099999.0
2009-12-18 17:29:00,90.555,90.56,90.535,90.56,436100000.0
2009-12-18 17:30:00,90.56,90.585,90.56,90.56,334300000.0
2009-12-18 17:31:00,90.565,90.565,90.54,90.545,470400004.0
2009-12-18 17:32:00,90.54,90.54,90.52,90.535,789499999.0
2009-12-18 17:33:00,90.535,90.535,90.485,90.49,416000002.0
2009-12-18 17:34:00,90.49,90.53,90.49,90.53,298100001.0
2009-12-18 17:35:00,90.53,90.555,90.53,90.55,347900001.0
2009-12-18 17:36:00,90.555,90.56,90.54,90.54,398499999.0
2009-12-18 17:37:00,90.54,90.56,90.515,90.56,310600000.0
2009-12-18 17:38:00,90.565,90.63,90.565,90.625,410800000.0
2009-12-18 17:39:00,90.62,90.67,90.62,90.65,752800000.0
2009-12-18 17:40:00,90.65,90.69,90.65,90.67,623400000.0
2009-12-18 17:41:00,90.67,90.69,90.66,90.69,758300002.0
2009-12-18 17:42:00,90.69,90.71,90.685,90.71,585199996.0
2009-12-18 17:43:00,90.7,90.7,90.64,90.64,1745900007.0
2009-12-18 17:44:00,90.64,90.66,90.625,90.64,758799996.0
2009-12-18 17:45:00,90.64,90.67,90.64,90.665,460400001.0
2009-12-18 17:46:00,90.665,90.675,90.63,90.64,668100000.0
2009-12-18 17:47:00,90.64,90.655,90.625,90.65,814900007.0
2009-12-18 17:48:00,90.645,90.705,90.645,90.7,598999998.0
2009-12-18 17:49:00,90.7,90.87,90.69,90.87,1051900002.0
2009-12-18 17:50:00,90.87,90.91,90.86,90.875,764099998.0
2009-12-18 17:51:00,90.88,90.88,90.815,90.82,1478600001.0
2009-12-18 17:52:00,90.82,90.84,90.81,90.83,1312399998.0
2009-12-18 17:53:00,90.83,90.865,90.81,90.86,907400000.0
2009-12-18 17:54:00,90.865,90.865,90.8,90.81,817000001.0
2009-12-18 17:55:00,90.81,90.84,90.8,90.805,372300000.0
2009-12-18 17:56:00,90.805,90.81,90.78,90.78,553400001.0
2009-12-18 17:57:00,90.78,90.78,90.73,90.765,503099998.0
2009-12-18 17:58:00,90.765,90.77,90.735,90.735,1350899997.0
2009-12-18 17:59:00,90.745,90.79,90.725,90.78,1439599996.0
2009-12-18 18:00:00,90.78,90.785,90.745,90.755,660100006.0
2009-12-18 18:01:00,90.755,90.77,90.72,90.73,742300003.0
2009-12-18 18:02:00,90.73,90.755,90.73,90.74,1557899998.0
2009-12-18 18:03:00,90.74,90.765,90.74,90.76,1068699995.0
2009-12-18 18:04:00,90.76,90.765,90.72,90.73,680500002.0
2009-12-18 18:05:00,90.73,90.76,90.73,90.75,506700004.0
2009-12-18 18:06:00,90.75,90.76,90.745,90.755,752300003.0
2009-12-18 18:07:00,90.755,90.765,90.735,90.74,1027600000.0
2009-12-18 18:08:00,90.74,90.75,90.72,90.735,672099998.0
2009-12-18 18:09:00,90.735,90.76,90.735,90.76,296999999.0
2009-12-18 18:10:00,90.76,90.8,90.76,90.79,320800000.0
2009-12-18 18:11:00,90.785,90.79,90.77,90.77,302100000.0
2009-12-18 18:12:00,90.77,90.79,90.77,90.785,624800001.0
2009-12-18 18:13:00,90.785,90.785,90.745,90.745,787500002.0
2009-12-18 18:14:00,90.74,90.76,90.735,90.76,523100001.0
2009-12-18 18:15:00,90.755,90.76,90.735,90.735,280900000.0
2009-12-18 18:16:00,90.73,90.74,90.73,90.73,403699996.0
2009-12-18 18:17:00,90.73,90.735,90.7,90.72,424400002.0
2009-12-18 18:18:00,90.72,90.72,90.66,90.68,898899995.0
2009-12-18 18:19:00,90.675,90.68,90.61,90.61,448600001.0
2009-12-18 18:20:00,90.61,90.61,90.535,90.545,1271600003.0
2009-12-18 18:21:00,90.55,90.58,90.535,90.575,474100002.0
2009-12-18 18:22:00,90.575,90.61,90.57,90.6,665699998.0
2009-12-18 18:23:00,90.6,90.6,90.55,90.555,673300004.0
2009-12-18 18:24:00,90.555,90.555,90.53,90.54,879800006.0
2009-12-18 18:25:00,90.54,90.555,90.54,90.555,853400014.0
2009-12-18 18:26:00,90.555,90.56,90.54,90.555,722199998.0
2009-12-18 18:27:00,90.56,90.56,90.54,90.54,147900001.0
2009-12-18 18:28:00,90.54,90.54,90.485,90.49,470300001.0
2009-12-18 18:29:00,90.49,90.49,90.46,90.475,326200000.0
2009-12-18 18:30:00,90.47,90.49,90.455,90.49,734899999.0
2009-12-18 18:31:00,90.5,90.505,90.48,90.485,302200001.0
2009-12-18 18:32:00,90.49,90.49,90.485,90.485,708100001.0
2009-12-18 18:33:00,90.485,90.51,90.465,90.505,360500000.0
2009-12-18 18:34:00,90.5,90.5,90.465,90.485,540000000.0
2009-12-18 18:35:00,90.485,90.485,90.455,90.455,503400000.0
2009-12-18 18:36:00,90.45,90.45,90.38,90.39,487800000.0
2009-12-18 18:37:00,90.385,90.43,90.385,90.42,465399999.0
2009-12-18 18:38:00,90.42,90.48,90.42,90.465,368999998.0
2009-12-18 18:39:00,90.465,90.47,90.465,90.465,161800000.0
2009-12-18 18:40:00,90.465,90.51,90.465,90.505,447600000.0
2009-12-18 18:41:00,90.505,90.52,90.505,90.515,494499996.0
2009-12-18 18:42:00,90.515,90.515,90.51,90.51,130999996.0
2009-12-18 18:43:00,90.515,90.52,90.51,90.51,292499999.0
2009-12-18 18:44:00,90.51,90.52,90.505,90.505,282899996.0
2009-12-18 18:45:00,90.495,90.495,90.435,90.445,753700001.0
2009-12-18 18:46:00,90.445,90.45,90.435,90.44,422300005.0
2009-12-18 18:47:00,90.445,90.445,90.4,90.425,588799994.0
2009-12-18 18:48:00,90.43,90.43,90.405,90.41,513399994.0
2009-12-18 18:49:00,90.41,90.41,90.37,90.39,401299999.0
2009-12-18 18:50:00,90.39,90.435,90.39,90.43,387600004.0
2009-12-18 18:51:00,90.43,90.45,90.42,90.445,202500000.0
2009-12-18 18:52:00,90.445,90.455,90.435,90.45,155100000.0
2009-12-18 18:53:00,90.45,90.49,90.445,90.485,286000000.0
2009-12-18 18:54:00,90.49,90.505,90.485,90.495,252399999.0
2009-12-18 18:55:00,90.495,90.5,90.475,90.495,299100000.0
2009-12-18 18:56:00,90.495,90.495,90.48,90.48,350299998.0
2009-12-18 18:57:00,90.48,90.495,90.47,90.485,238600000.0
2009-12-18 18:58:00,90.485,90.495,90.48,90.49,180400000.0
2009-12-18 18:59:00,90.485,90.485,90.465,90.475,669900003.0
2009-12-18 19:00:00,90.475,90.475,90.43,90.43,475300003.0
2009-12-18 19:01:00,90.435,90.445,90.395,90.445,547700001.0
2009-12-18 19:02:00,90.445,90.46,90.42,90.425,287299999.0
2009-12-18 19:03:00,90.425,90.43,90.425,90.425,136300000.0
2009-12-18 19:04:00,90.425,90.425,90.42,90.425,239600000.0
2009-12-18 19:05:00,90.42,90.425,90.42,90.425,212200000.0
2009-12-18 19:06:00,90.425,90.455,90.425,90.455,228000000.0
2009-12-18 19:07:00,90.455,90.47,90.455,90.47,54600000.0
2009-12-18 19:08:00,90.47,90.47,90.465,90.47,33500000.0
2009-12-18 19:09:00,90.465,90.47,90.465,90.47,25800000.0
2009-12-18 19:10:00,90.47,90.49,90.465,90.48,122400000.0
2009-12-18 19:11:00,90.48,90.5,90.48,90.5,40900000.0
2009-12-18 19:12:00,90.495,90.495,90.485,90.49,276800000.0
2009-12-18 19:13:00,90.49,90.52,90.49,90.515,173500000.0
2009-12-18 19:14:00,90.515,90.52,90.51,90.515,238000000.0
2009-12-18 19:15:00,90.525,90.525,90.505,90.505,287399996.0
2009-12-18 19:16:00,90.51,90.555,90.505,90.54,178900000.0
2009-12-18 19:17:00,90.54,90.54,90.525,90.535,217200001.0
2009-12-18 19:18:00,90.535,90.535,90.51,90.51,310099999.0
2009-12-18 19:19:00,90.51,90.52,90.505,90.51,91900000.0
2009-12-18 19:20:00,90.51,90.515,90.49,90.5,184500000.0
2009-12-18 19:21:00,90.5,90.52,90.5,90.51,157000000.0
2009-12-18 19:22:00,90.515,90.52,90.51,90.515,103899999.0
2009-12-18 19:23:00,90.51,90.525,90.5,90.525,373799999.0
2009-12-18 19:24:00,90.525,90.525,90.52,90.525,54900000.0
2009-12-18 19:25:00,90.53,90.545,90.53,90.545,76300000.0
2009-12-18 19:26:00,90.545,90.555,90.53,90.53,363300000.0
2009-12-18 19:27:00,90.53,90.545,90.53,90.545,70700000.0
2009-12-18 19:28:00,90.545,90.55,90.54,90.54,137600000.0
2009-12-18 19:29:00,90.54,90.54,90.52,90.53,193199999.0
2009-12-18 19:30:00,90.53,90.55,90.53,90.55,160400000.0
2009-12-18 19:31:00,90.545,90.55,90.545,90.55,42900000.0
2009-12-18 19:32:00,90.55,90.56,90.55,90.555,112400000.0
2009-12-18 19:33:00,90.56,90.56,90.53,90.555,447400000.0
2009-12-18 19:34:00,90.555,90.575,90.555,90.57,163499999.0
2009-12-18 19:35:00,90.57,90.615,90.57,90.61,396800000.0
2009-12-18 19:36:00,90.61,90.61,90.575,90.58,173700000.0
2009-12-18 19:37:00,90.58,90.61,90.575,90.605,355699999.0
2009-12-18 19:38:00,90.605,90.605,90.59,90.59,83700001.0
2009-12-18 19:39:00,90.59,90.6,90.585,90.595,357899999.0
2009-12-18 19:40:00,90.595,90.595,90.585,90.59,256100000.0
2009-12-18 19:41:00,90.59,90.59,90.58,90.58,331300007.0
2009-12-18 19:42:00,90.585,90.6,90.585,90.6,127800001.0
2009-12-18 19:43:00,90.6,90.605,90.59,90.59,108300000.0
2009-12-18 19:44:00,90.59,90.59,90.58,90.585,223000004.0
2009-12-18 19:45:00,90.585,90.59,90.58,90.59,256200000.0
2009-12-18 19:46:00,90.59,90.6,90.58,90.59,190400005.0
2009-12-18 19:47:00,90.59,90.605,90.585,90.6,377000000.0
2009-12-18 19:48:00,90.595,90.6,90.59,90.595,315899998.0
2009-12-18 19:49:00,90.595,90.595,90.57,90.575,331800003.0
2009-12-18 19:50:00,90.575,90.575,90.525,90.53,1032900002.0
2009-12-18 19:51:00,90.53,90.545,90.525,90.525,746499997.0
2009-12-18 19:52:00,90.525,90.545,90.525,90.53,496799999.0
2009-12-18 19:53:00,90.53,90.53,90.505,90.51,665500004.0
2009-12-18 19:54:00,90.51,90.53,90.51,90.53,516100001.0
2009-12-18 19:55:00,90.53,90.56,90.53,90.55,418399998.0
2009-12-18 19:56:00,90.55,90.555,90.55,90.555,650599987.0
2009-12-18 19:57:00,90.555,90.555,90.55,90.555,267999997.0
2009-12-18 19:58:00,90.555,90.555,90.555,90.555,201999992.0
2009-12-18 19:59:00,90.555,90.6,90.555,90.58,325099996.0
2009-12-18 20:00:00,90.58,90.59,90.56,90.58,622900005.0
2009-12-18 20:01:00,90.58,90.58,90.58,90.58,49800000.0
2009-12-18 20:02:00,90.585,90.61,90.585,90.595,589200000.0
2009-12-18 20:03:00,90.595,90.6,90.58,90.58,308599997.0
2009-12-18 20:04:00,90.58,90.58,90.555,90.56,578200000.0
2009-12-18 20:05:00,90.56,90.585,90.56,90.585,384300010.0
2009-12-18 20:06:00,90.58,90.595,90.56,90.57,911400001.0
2009-12-18 20:07:00,90.57,90.575,90.565,90.575,379599999.0
2009-12-18 20:08:00,90.575,90.58,90.57,90.57,438299997.0
2009-12-18 20:09:00,90.57,90.575,90.57,90.575,58699999.0
2009-12-18 20:10:00,90.575,90.595,90.57,90.585,686999994.0
2009-12-18 20:11:00,90.585,90.585,90.58,90.58,102200000.0
2009-12-18 20:12:00,90.585,90.585,90.575,90.575,380499993.0
2009-12-18 20:13:00,90.575,90.585,90.575,90.575,608499987.0
2009-12-18 20:14:00,90.575,90.575,90.56,90.56,767099991.0
2009-12-18 20:15:00,90.56,90.56,90.555,90.56,324900006.0
2009-12-18 20:16:00,90.565,90.565,90.555,90.555,670300007.0
2009-12-18 20:17:00,90.555,90.555,90.52,90.535,561400000.0
2009-12-18 20:18:00,90.535,90.54,90.52,90.52,408800001.0
2009-12-18 20:19:00,90.525,90.545,90.525,90.545,348999997.0
2009-12-18 20:20:00,90.545,90.57,90.545,90.565,811500000.0
2009-12-18 20:21:00,90.57,90.57,90.565,90.57,116900001.0
2009-12-18 20:22:00,90.57,90.57,90.515,90.525,514599998.0
2009-12-18 20:23:00,90.535,90.535,90.49,90.51,833700006.0
2009-12-18 20:24:00,90.51,90.52,90.505,90.515,497199993.0
2009-12-18 20:25:00,90.515,90.515,90.505,90.515,217200001.0
2009-12-18 20:26:00,90.515,90.515,90.505,90.515,561100004.0
2009-12-18 20:27:00,90.515,90.53,90.505,90.515,317300002.0
2009-12-18 20:28:00,90.515,90.52,90.505,90.515,437399994.0
2009-12-18 20:29:00,90.515,90.515,90.515,90.515,97700000.0
2009-12-18 20:30:00,90.515,90.515,90.515,90.515,235899999.0
2009-12-18 20:31:00,90.525,90.525,90.515,90.52,310499999.0
2009-12-18 20:32:00,90.52,90.54,90.52,90.535,473200000.0
2009-12-18 20:33:00,90.535,90.57,90.535,90.565,352299999.0
2009-12-18 20:34:00,90.565,90.57,90.56,90.565,383299997.0
2009-12-18 20:35:00,90.565,90.565,90.545,90.545,539300000.0
2009-12-18 20:36:00,90.55,90.555,90.545,90.55,278900002.0
2009-12-18 20:37:00,90.55,90.555,90.545,90.55,343000001.0
2009-12-18 20:38:00,90.55,90.55,90.545,90.545,556499997.0
2009-12-18 20:39:00,90.55,90.55,90.535,90.535,319500000.0
2009-12-18 20:40:00,90.525,90.53,90.5,90.5,241899998.0
2009-12-18 20:41:00,90.5,90.515,90.48,90.515,874100001.0
2009-12-18 20:42:00,90.515,90.515,90.51,90.51,358400000.0
2009-12-18 20:43:00,90.51,90.515,90.505,90.505,415400003.0
2009-12-18 20:44:00,90.505,90.505,90.5,90.5,305300001.0
2009-12-18 20:45:00,90.5,90.51,90.5,90.51,269800001.0
2009-12-18 20:46:00,90.51,90.52,90.505,90.52,431600006.0
2009-12-18 20:47:00,90.52,90.52,90.52,90.52,54200000.0
2009-12-18 20:48:00,90.52,90.52,90.515,90.515,164100004.0
2009-12-18 20:49:00,90.515,90.52,90.515,90.52,85900000.0
2009-12-18 20:50:00,90.52,90.53,90.52,90.53,192100001.0
2009-12-18 20:51:00,90.525,90.54,90.525,90.525,229500002.0
2009-12-18 20:52:00,90.53,90.54,90.53,90.54,200399999.0
2009-12-18 20:53:00,90.54,90.545,90.535,90.54,334300002.0
2009-12-18 20:54:00,90.54,90.54,90.515,90.52,390699998.0
2009-12-18 20:55:00,90.52,90.52,90.515,90.515,54699999.0
2009-12-18 20:56:00,90.515,90.52,90.5,90.5,277600001.0
2009-12-18 20:57:00,90.5,90.5,90.49,90.49,999100027.0
2009-12-18 20:58:00,90.49,90.49,90.445,90.455,467600000.0
2009-12-18 20:59:00,90.455,90.465,90.455,90.465,527399998.0
2009-12-18 21:00:00,90.47,90.47,90.44,90.45,652700004.0
2009-12-18 21:01:00,90.445,90.45,90.43,90.44,412600001.0
2009-12-18 21:02:00,90.44,90.45,90.44,90.44,332000001.0
2009-12-18 21:03:00,90.44,90.45,90.425,90.445,563600003.0
2009-12-18 21:04:00,90.445,90.475,90.44,90.475,555500001.0
2009-12-18 21:05:00,90.475,90.475,90.465,90.465,251700001.0
2009-12-18 21:06:00,90.465,90.47,90.46,90.47,142500000.0
2009-12-18 21:07:00,90.47,90.475,90.47,90.475,170400000.0
2009-12-18 21:08:00,90.47,90.47,90.47,90.47,484500000.0
2009-12-18 21:09:00,90.465,90.47,90.46,90.46,106099998.0
2009-12-18 21:10:00,90.46,90.46,90.445,90.445,702099996.0
2009-12-18 21:11:00,90.445,90.445,90.425,90.43,486000004.0
2009-12-18 21:12:00,90.43,90.45,90.425,90.435,359600001.0
2009-12-18 21:13:00,90.435,90.445,90.425,90.425,434200001.0
2009-12-18 21:14:00,90.425,90.43,90.41,90.41,315300001.0
2009-12-18 21:15:00,90.41,90.41,90.37,90.38,672400003.0
2009-12-18 21:16:00,90.375,90.395,90.37,90.375,963400000.0
2009-12-18 21:17:00,90.375,90.38,90.35,90.365,893899992.0
2009-12-18 21:18:00,90.365,90.37,90.355,90.37,419299998.0
2009-12-18 21:19:00,90.37,90.38,90.37,90.375,134500000.0
2009-12-18 21:20:00,90.375,90.42,90.375,90.415,501700004.0
2009-12-18 21:21:00,90.435,90.435,90.43,90.43,106000001.0
2009-12-18 21:22:00,90.425,90.445,90.395,90.4,648900001.0
2009-12-18 21:23:00,90.4,90.415,90.395,90.405,435099994.0
2009-12-18 21:24:00,90.405,90.405,90.385,90.395,814200011.0
2009-12-18 21:25:00,90.395,90.42,90.395,90.42,572300003.0
2009-12-18 21:26:00,90.42,90.425,90.42,90.425,671199987.0
2009-12-18 21:27:00,90.425,90.43,90.425,90.43,103099997.0
2009-12-18 21:28:00,90.43,90.43,90.425,90.425,160400000.0
2009-12-18 21:29:00,90.425,90.425,90.405,90.41,344699998.0
2009-12-18 21:30:00,90.41,90.415,90.41,90.41,407599993.0
2009-12-18 21:31:00,90.41,90.41,90.41,90.41,115900000.0
2009-12-18 21:32:00,90.41,90.415,90.41,90.41,191899999.0
2009-12-18 21:33:00,90.41,90.41,90.41,90.41,206800003.0
2009-12-18 21:34:00,90.41,90.42,90.41,90.42,202000003.0
2009-12-18 21:35:00,90.42,90.445,90.42,90.445,424400007.0
2009-12-18 21:36:00,90.445,90.45,90.43,90.435,452100000.0
2009-12-18 21:37:00,90.435,90.435,90.425,90.43,394399995.0
2009-12-18 21:38:00,90.43,90.43,90.425,90.425,64900001.0
2009-12-18 21:39:00,90.43,90.435,90.43,90.43,81900000.0
2009-12-18 21:40:00,90.43,90.435,90.43,90.435,231300000.0
2009-12-18 21:41:00,90.435,90.435,90.435,90.435,343599998.0
2009-12-18 21:42:00,90.445,90.45,90.445,90.45,181600006.0
2009-12-18 21:43:00,90.45,90.45,90.445,90.445,101000002.0
2009-12-18 21:44:00,90.445,90.445,90.415,90.42,551599993.0
2009-12-18 21:45:00,90.42,90.42,90.41,90.415,705800001.0
2009-12-18 21:46:00,90.415,90.415,90.395,90.41,409999999.0
2009-12-18 21:47:00,90.41,90.41,90.405,90.41,95300000.0
2009-12-18 21:48:00,90.41,90.41,90.4,90.405,185200001.0
2009-12-18 21:49:00,90.4,90.415,90.39,90.405,353300000.0
2009-12-18 21:50:00,90.405,90.41,90.4,90.41,427599999.0
2009-12-18 21:51:00,90.41,90.43,90.41,90.43,999100001.0
2009-12-18 21:52:00,90.43,90.46,90.425,90.46,558800001.0
2009-12-18 21:53:00,90.46,90.47,90.445,90.445,419999997.0
2009-12-18 21:54:00,90.445,90.445,90.425,90.43,254999998.0
2009-12-18 21:55:00,90.435,90.445,90.38,90.385,1189199995.0
2009-12-18 21:56:00,90.385,90.395,90.34,90.35,1099400002.0
2009-12-18 21:57:00,90.35,90.37,90.345,90.37,1342299988.0
2009-12-18 21:58:00,90.37,90.39,90.37,90.385,686300003.0
2009-12-18 21:59:00,90.385,90.43,90.385,90.43,550300000.0
2009-12-18 22:00:00,90.43,90.435,90.4,90.4,696900005.0
2009-12-18 22:01:00,90.405,90.405,90.395,90.395,327900000.0
2009-12-18 22:02:00,90.395,90.395,90.375,90.375,570200008.0
2009-12-18 22:03:00,90.38,90.385,90.375,90.38,394100000.0
2009-12-18 22:04:00,90.38,90.38,90.37,90.375,487700002.0
2009-12-18 22:05:00,90.375,90.38,90.37,90.375,285399999.0
2009-12-18 22:06:00,90.38,90.395,90.375,90.395,351050000.0
2009-12-18 22:07:00,90.395,90.395,90.375,90.375,599399997.0
2009-12-18 22:08:00,90.375,90.375,90.37,90.375,398499999.0
2009-12-18 22:09:00,90.375,90.375,90.375,90.375,87900000.0
2009-12-18 22:10:00,90.375,90.39,90.375,90.39,133799999.0
2009-12-18 22:11:00,90.405,90.42,90.4,90.405,289000000.0
2009-12-18 22:12:00,90.415,90.43,90.41,90.415,615199998.0
2009-12-18 22:13:00,90.415,90.425,90.415,90.425,514199999.0
2009-12-18 22:14:00,90.425,90.425,90.415,90.415,211999996.0
2009-12-18 22:15:00,90.415,90.425,90.415,90.425,452100000.0
2009-12-18 22:16:00,90.425,90.425,90.405,90.405,414699996.0
2009-12-18 22:17:00,90.405,90.405,90.4,90.4,171400000.0
2009-12-18 22:18:00,90.4,90.405,90.4,90.405,213300000.0
2009-12-18 22:19:00,90.405,90.405,90.365,90.375,369099999.0
2009-12-18 22:20:00,90.375,90.385,90.37,90.37,356000000.0
2009-12-18 22:21:00,90.37,90.375,90.36,90.375,269400000.0
2009-12-18 22:22:00,90.38,90.4,90.38,90.39,327599999.0
2009-12-18 22:23:00,90.39,90.395,90.38,90.39,267400000.0
2009-12-18 22:24:00,90.39,90.395,90.385,90.395,227199999.0
2009-12-18 22:25:00,90.395,90.4,90.385,90.395,408099997.0
2009-12-18 22:26:00,90.39,90.395,90.38,90.38,150900000.0
2009-12-18 22:27:00,90.38,90.38,90.365,90.375,219600002.0
2009-12-18 22:28:00,90.375,90.39,90.365,90.38,719199999.0
2009-12-18 22:29:00,90.375,90.385,90.37,90.38,382599999.0
2009-12-18 22:30:00,90.38,90.39,90.38,90.385,442899999.0
2009-12-18 22:31:00,90.385,90.385,90.37,90.375,339600000.0
2009-12-18 22:32:00,90.37,90.37,90.365,90.365,292699998.0
2009-12-18 22:33:00,90.365,90.38,90.365,90.375,327999998.0
2009-12-18 22:34:00,90.37,90.37,90.365,90.365,58000001.0
2009-12-18 22:35:00,90.365,90.37,90.365,90.37,24400000.0
2009-12-18 22:36:00,90.383,90.4,90.383,90.4,3300000.0
2009-12-18 22:37:00,90.37,90.37,90.37,90.37,3300000.0
2009-12-18 22:38:00,90.365,90.37,90.365,90.37,35200000.0
2009-12-18 22:39:00,90.37,90.375,90.37,90.37,59100000.0
2009-12-18 22:40:00,90.37,90.375,90.365,90.365,27299999.0
2009-12-18 22:41:00,90.365,90.365,90.365,90.365,60700000.0
2009-12-18 22:42:00,90.365,90.365,90.365,90.365,166900001.0
2009-12-18 22:43:00,90.365,90.365,90.365,90.365,137899998.0
2009-12-18 22:44:00,90.37,90.37,90.365,90.365,126100003.0
2009-12-18 22:45:00,90.37,90.37,90.365,90.365,54100003.0
2009-12-18 22:46:00,90.365,90.365,90.36,90.36,156900000.0
2009-12-18 22:47:00,90.36,90.36,90.33,90.33,260700000.0
2009-12-18 22:48:00,90.33,90.34,90.325,90.335,107100001.0
2009-12-18 22:49:00,90.33,90.33,90.315,90.32,324100000.0
2009-12-18 22:50:00,90.32,90.32,90.3,90.32,460400001.0
2009-12-18 22:51:00,90.32,90.325,90.32,90.325,59700000.0
2009-12-18 22:52:00,90.325,90.325,90.285,90.285,419300002.0
2009-12-18 22:53:00,90.28,90.305,90.275,90.305,305699999.0
2009-12-18 22:54:00,90.305,90.33,90.295,90.33,487600000.0
2009-12-18 22:55:00,90.33,90.33,90.3,90.3,494200000.0
2009-12-18 22:56:00,90.3,90.32,90.295,90.295,501400000.0
2009-12-18 22:57:00,90.295,90.33,90.295,90.33,366999999.0
2009-12-18 22:58:00,90.33,90.335,90.32,90.33,47100000.0
2009-12-18 22:59:00,90.33,90.335,90.315,90.335,60400000.0
2009-12-18 23:00:00,90.335,90.39,90.335,90.385,27000000.0
2009-12-18 23:01:00,90.385,90.385,90.335,90.335,42300000.0
2009-12-18 23:02:00,90.335,90.34,90.33,90.335,24000000.0
2009-12-18 23:03:00,90.34,90.35,90.335,90.35,29700000.0
2009-12-18 23:04:00,90.355,90.385,90.355,90.37,108600000.0
2009-12-18 23:05:00,90.37,90.375,90.365,90.375,136700000.0
2009-12-18 23:06:00,90.375,90.395,90.37,90.39,111700000.0
2009-12-18 23:07:00,90.395,90.395,90.37,90.375,63400000.0
2009-12-18 23:08:00,90.375,90.415,90.37,90.395,101100000.0
2009-12-18 23:09:00,90.4,90.415,90.39,90.395,227320000.0
2009-12-18 23:10:00,90.395,90.395,90.395,90.395,19000000.0
2009-12-18 23:11:00,90.395,90.405,90.385,90.385,95300000.0
2009-12-18 23:12:00,90.385,90.385,90.34,90.345,164400000.0
2009-12-18 23:13:00,90.35,90.35,90.325,90.325,202400000.0
2009-12-18 23:14:00,90.325,90.335,90.315,90.335,153900000.0
2009-12-18 23:15:00,90.335,90.34,90.335,90.34,27300000.0
2009-12-18 23:16:00,90.34,90.34,90.34,90.34,17000000.0
2009-12-18 23:17:00,90.34,90.345,90.34,90.34,57800000.0
2009-12-18 23:18:00,90.34,90.34,90.32,90.32,181400000.0
2009-12-18 23:19:00,90.32,90.32,90.315,90.315,125500000.0
2009-12-18 23:20:00,90.315,90.32,90.315,90.32,204500000.0
2009-12-18 23:21:00,90.32,90.325,90.3,90.305,535799999.0
2009-12-18 23:22:00,90.305,90.335,90.285,90.335,238600000.0
2009-12-18 23:23:00,90.335,90.34,90.32,90.325,351700000.0
2009-12-18 23:24:00,90.32,90.34,90.32,90.335,195000001.0
2009-12-18 23:25:00,90.335,90.355,90.335,90.35,198500000.0
2009-12-18 23:26:00,90.355,90.365,90.35,90.365,176000000.0
2009-12-18 23:27:00,90.365,90.385,90.365,90.38,310000000.0
2009-12-18 23:28:00,90.38,90.385,90.37,90.37,450400002.0
2009-12-18 23:29:00,90.37,90.375,90.37,90.375,243100001.0
2009-12-18 23:30:00,90.38,90.385,90.37,90.37,351600001.0
2009-12-18 23:31:00,90.37,90.37,90.37,90.37,62200000.0
2009-12-18 23:32:00,90.37,90.37,90.365,90.37,201700000.0
2009-12-18 23:33:00,90.37,90.375,90.37,90.37,110300000.0
2009-12-18 23:34:00,90.37,90.38,90.365,90.38,136700000.0
2009-12-18 23:35:00,90.38,90.39,90.38,90.385,309100000.0
2009-12-18 23:36:00,90.38,90.405,90.38,90.4,82100000.0
2009-12-18 23:37:00,90.4,90.405,90.37,90.38,222599998.0
2009-12-18 23:38:00,90.38,90.385,90.38,90.385,35200000.0
2009-12-18 23:39:00,90.38,90.41,90.375,90.405,269200002.0
2009-12-18 23:40:00,90.42,90.44,90.4,90.42,310000000.0
2009-12-18 23:41:00,90.42,90.42,90.415,90.415,43900000.0
2009-12-18 23:42:00,90.415,90.42,90.395,90.4,97500000.0
2009-12-18 23:43:00,90.4,90.415,90.4,90.415,84200000.0
2009-12-18 23:44:00,90.415,90.415,90.415,90.415,74100000.0
2009-12-18 23:45:00,90.415,90.425,90.415,90.425,64500000.0
2009-12-18 23:46:00,90.405,90.41,90.405,90.41,9100000.0
2009-12-18 23:47:00,90.41,90.41,90.4,90.4,95100000.0
2009-12-18 23:48:00,90.4,90.45,90.4,90.45,49500000.0
2009-12-18 23:49:00,90.46,90.47,90.4,90.43,88800000.0
2009-12-18 23:50:00,90.43,90.45,90.395,90.43,330600000.0
2009-12-18 23:51:00,90.43,90.455,90.41,90.45,113400000.0
2009-12-18 23:52:00,90.465,90.47,90.45,90.46,59500000.0
2009-12-18 23:53:00,90.46,90.46,90.46,90.46,4000000.0
2009-12-18 23:54:00,90.46,90.46,90.455,90.455,14900000.0
2009-12-18 23:55:00,90.455,90.455,90.455,90.455,1600000.0
2009-12-18 23:56:00,90.455,90.455,90.445,90.445,19500000.0
2009-12-18 23:57:00,90.445,90.455,90.445,90.445,15300000.0
2009-12-18 23:58:00,90.445,90.445,90.415,90.415,145000000.0
2009-12-18 23:59:00,90.415,90.46,90.415,90.46,112800000.0
2009-12-21 00:00:00,90.265,90.285,90.26,90.285,13000000.0
2009-12-21 00:01:00,90.285,90.34,90.285,90.34,12000000.0
2009-12-21 00:02:00,90.335,90.38,90.335,90.365,37800000.0
2009-12-21 00:03:00,90.365,90.39,90.355,90.365,8200000.0
2009-12-21 00:04:00,90.36,90.395,90.355,90.395,8500000.0
2009-12-21 00:05:00,90.355,90.36,90.345,90.35,24600000.0
2009-12-21 00:06:00,90.345,90.37,90.345,90.37,29100000.0
2009-12-21 00:07:00,90.375,90.415,90.375,90.405,87400000.0
2009-12-21 00:08:00,90.405,90.405,90.405,90.405,11500000.0
2009-12-21 00:09:00,90.405,90.45,90.4,90.45,27900000.0
2009-12-21 00:10:00,90.455,90.48,90.445,90.465,90900000.0
2009-12-21 00:11:00,90.465,90.49,90.44,90.445,115800000.0
2009-12-21 00:12:00,90.445,90.465,90.445,90.465,13400000.0
2009-12-21 00:13:00,90.465,90.465,90.445,90.445,16700000.0
2009-12-21 00:14:00,90.445,90.465,90.43,90.435,25000000.0
2009-12-21 00:15:00,90.435,90.47,90.435,90.47,60800000.0
2009-12-21 00:16:00,90.46,90.47,90.425,90.445,30800000.0
2009-12-21 00:17:00,90.45,90.47,90.45,90.46,16800000.0
2009-12-21 00:18:00,90.46,90.46,90.44,90.455,18200000.0
2009-12-21 00:19:00,90.455,90.455,90.455,90.455,1000000.0
2009-12-21 00:20:00,90.45,90.45,90.45,90.45,2400000.0
2009-12-21 00:21:00,90.45,90.46,90.445,90.46,13800000.0
2009-12-21 00:22:00,90.46,90.475,90.46,90.465,8900000.0
2009-12-21 00:23:00,90.465,90.48,90.465,90.475,8000000.0
2009-12-21 00:24:00,90.475,90.475,90.475,90.475,2000000.0
2009-12-21 00:25:00,90.475,90.475,90.455,90.46,26800000.0
2009-12-21 00:26:00,90.46,90.46,90.46,90.46,2400000.0
2009-12-21 00:28:00,90.46,90.46,90.46,90.46,2400000.0
2009-12-21 00:29:00,90.46,90.46,90.46,90.46,4800000.0
2009-12-21 00:30:00,90.46,90.495,90.45,90.495,60800000.0
2009-12-21 00:31:00,90.5,90.53,90.495,90.53,37600000.0
2009-12-21 00:32:00,90.54,90.61,90.54,90.595,63200000.0
2009-12-21 00:33:00,90.595,90.615,90.555,90.6,63300000.0
2009-12-21 00:34:00,90.6,90.6,90.55,90.57,28000000.0
2009-12-21 00:35:00,90.57,90.6,90.57,90.6,16200000.0
2009-12-21 00:36:00,90.6,90.65,90.6,90.63,56800000.0
2009-12-21 00:37:00,90.64,90.66,90.57,90.605,80000000.0
2009-12-21 00:38:00,90.605,90.66,90.605,90.64,58200000.0
2009-12-21 00:39:00,90.64,90.64,90.58,90.595,9400000.0
2009-12-21 00:40:00,90.595,90.635,90.595,90.635,5000000.0
2009-12-21 00:41:00,90.65,90.65,90.65,90.65,8600000.0
2009-12-21 00:42:00,90.65,90.65,90.605,90.605,54700000.0
2009-12-21 00:43:00,90.605,90.61,90.595,90.605,74900000.0
2009-12-21 00:44:00,90.605,90.61,90.6,90.6,63000000.0
2009-12-21 00:45:00,90.595,90.595,90.595,90.595,5600000.0
2009-12-21 00:46:00,90.605,90.605,90.595,90.605,45900000.0
2009-12-21 00:47:00,90.605,90.605,90.605,90.605,10200000.0
2009-12-21 00:48:00,90.605,90.605,90.605,90.605,4800000.0
2009-12-21 00:49:00,90.59,90.6,90.56,90.595,37200000.0
2009-12-21 00:50:00,90.595,90.625,90.595,90.605,15200000.0
2009-12-21 00:51:00,90.605,90.64,90.605,90.605,17600000.0
2009-12-21 00:54:00,90.615,90.615,90.615,90.615,5200000.0
2009-12-21 00:55:00,90.615,90.615,90.615,90.615,8000000.0
2009-12-21 00:57:00,90.615,90.615,90.605,90.605,6400000.0
2009-12-21 00:58:00,90.605,90.605,90.555,90.555,17800000.0
2009-12-21 00:59:00,90.545,90.56,90.515,90.525,72900000.0
2009-12-21 01:00:00,90.53,90.55,90.515,90.54,244500000.0
2009-12-21 01:01:00,90.54,90.545,90.525,90.525,111200000.0
2009-12-21 01:02:00,90.525,90.525,90.5,90.52,59200000.0
2009-12-21 01:03:00,90.52,90.525,90.47,90.475,84400000.0
2009-12-21 01:04:00,90.475,90.48,90.475,90.48,74400000.0
2009-12-21 01:05:00,90.48,90.48,90.475,90.48,16800000.0
2009-12-21 01:06:00,90.485,90.485,90.48,90.48,13500000.0
2009-12-21 01:07:00,90.485,90.545,90.485,90.545,166900000.0
2009-12-21 01:08:00,90.545,90.545,90.53,90.53,57100000.0
2009-12-21 01:09:00,90.53,90.53,90.49,90.49,61800000.0
2009-12-21 01:10:00,90.49,90.495,90.455,90.465,83100000.0
2009-12-21 01:11:00,90.46,90.465,90.455,90.46,22600000.0
2009-12-21 01:12:00,90.455,90.455,90.425,90.445,119700000.0
2009-12-21 01:13:00,90.44,90.44,90.415,90.415,98700000.0
2009-12-21 01:14:00,90.415,90.425,90.415,90.415,109400000.0
2009-12-21 01:15:00,90.415,90.425,90.4,90.405,186200000.0
2009-12-21 01:16:00,90.405,90.405,90.39,90.39,134200000.0
2009-12-21 01:17:00,90.39,90.395,90.385,90.385,64900000.0
2009-12-21 01:18:00,90.39,90.395,90.385,90.385,130600000.0
2009-12-21 01:19:00,90.385,90.395,90.375,90.375,207000001.0
2009-12-21 01:20:00,90.375,90.385,90.375,90.375,310500000.0
2009-12-21 01:21:00,90.375,90.375,90.37,90.37,32800000.0
2009-12-21 01:23:00,90.375,90.415,90.375,90.405,285200000.0
2009-12-21 01:24:00,90.405,90.405,90.38,90.38,95600000.0
2009-12-21 01:25:00,90.385,90.39,90.385,90.39,51000000.0
2009-12-21 01:26:00,90.395,90.405,90.39,90.395,84500000.0
2009-12-21 01:27:00,90.395,90.395,90.385,90.385,38600000.0
2009-12-21 01:28:00,90.4,90.405,90.385,90.385,70400000.0
2009-12-21 01:29:00,90.385,90.385,90.38,90.385,107000001.0
2009-12-21 01:30:00,90.385,90.385,90.385,90.385,98800000.0
2009-12-21 01:31:00,90.365,90.37,90.36,90.365,71000000.0
2009-12-21 01:32:00,90.36,90.365,90.355,90.355,60700000.0
2009-12-21 01:33:00,90.355,90.355,90.35,90.355,93300000.0
2009-12-21 01:34:00,90.355,90.38,90.345,90.37,121700000.0
2009-12-21 01:35:00,90.37,90.38,90.365,90.38,210200000.0
2009-12-21 01:36:00,90.385,90.39,90.37,90.39,208900000.0
2009-12-21 01:37:00,90.39,90.395,90.38,90.38,247700000.0
2009-12-21 01:38:00,90.38,90.39,90.38,90.38,74300000.0
2009-12-21 01:39:00,90.375,90.38,90.365,90.38,167800000.0
2009-12-21 01:40:00,90.375,90.395,90.365,90.395,230700000.0
2009-12-21 01:41:00,90.39,90.4,90.385,90.4,99400000.0
2009-12-21 01:42:00,90.395,90.395,90.375,90.385,73800000.0
2009-12-21 01:43:00,90.38,90.405,90.38,90.405,136700000.0
2009-12-21 01:44:00,90.405,90.47,90.405,90.45,370800000.0
2009-12-21 01:45:00,90.45,90.455,90.44,90.445,235800000.0
2009-12-21 01:46:00,90.445,90.445,90.425,90.43,139000000.0
2009-12-21 01:47:00,90.435,90.445,90.43,90.435,98500000.0
2009-12-21 01:48:00,90.445,90.445,90.435,90.445,57800000.0
2009-12-21 01:49:00,90.445,90.445,90.435,90.44,61800000.0
2009-12-21 01:50:00,90.44,90.455,90.435,90.445,114400000.0
2009-12-21 01:51:00,90.445,90.445,90.4,90.405,175500000.0
2009-12-21 01:52:00,90.405,90.405,90.4,90.405,79600000.0
2009-12-21 01:53:00,90.405,90.405,90.4,90.4,109200000.0
2009-12-21 01:54:00,90.4,90.4,90.38,90.395,84600000.0
2009-12-21 01:55:00,90.395,90.41,90.395,90.41,136099998.0
2009-12-21 01:56:00,90.415,90.435,90.415,90.43,155000003.0
2009-12-21 01:57:00,90.435,90.445,90.435,90.44,125100001.0
2009-12-21 01:58:00,90.445,90.445,90.445,90.445,16000000.0
2009-12-21 01:59:00,90.445,90.445,90.43,90.435,103200000.0
2009-12-21 02:00:00,90.435,90.445,90.41,90.41,140099999.0
2009-12-21 02:01:00,90.405,90.415,90.4,90.4,174000000.0
2009-12-21 02:02:00,90.39,90.39,90.345,90.35,86200000.0
2009-12-21 02:03:00,90.35,90.355,90.315,90.335,135200000.0
2009-12-21 02:04:00,90.335,90.375,90.335,90.375,403900002.0
2009-12-21 02:05:00,90.37,90.37,90.275,90.3,714100001.0
2009-12-21 02:06:00,90.295,90.305,90.275,90.28,688500001.0
2009-12-21 02:07:00,90.28,90.31,90.28,90.295,592099998.0
2009-12-21 02:08:00,90.305,90.305,90.295,90.3,515000002.0
2009-12-21 02:09:00,90.3,90.325,90.3,90.315,456700000.0
2009-12-21 02:10:00,90.315,90.315,90.285,90.29,202100000.0
2009-12-21 02:11:00,90.29,90.305,90.29,90.305,207300000.0
2009-12-21 02:12:00,90.3,90.305,90.3,90.3,176100000.0
2009-12-21 02:13:00,90.3,90.315,90.285,90.29,209800000.0
2009-12-21 02:14:00,90.29,90.315,90.29,90.305,217600003.0
2009-12-21 02:15:00,90.305,90.33,90.305,90.31,282400000.0
2009-12-21 02:16:00,90.31,90.315,90.305,90.315,52800000.0
2009-12-21 02:17:00,90.315,90.315,90.31,90.31,12800000.0
2009-12-21 02:18:00,90.31,90.325,90.305,90.325,212700001.0
2009-12-21 02:19:00,90.325,90.325,90.3,90.315,205200000.0
2009-12-21 02:20:00,90.31,90.34,90.305,90.34,82200000.0
2009-12-21 02:21:00,90.34,90.345,90.325,90.335,74000000.0
2009-12-21 02:22:00,90.335,90.34,90.335,90.335,28000000.0
2009-12-21 02:23:00,90.335,90.4,90.335,90.4,306200001.0
2009-12-21 02:24:00,90.4,90.435,90.38,90.43,484500001.0
2009-12-21 02:25:00,90.425,90.44,90.405,90.415,245300000.0
2009-12-21 02:26:00,90.415,90.435,90.415,90.435,299500000.0
2009-12-21 02:27:00,90.435,90.445,90.42,90.425,392599998.0
2009-12-21 02:28:00,90.425,90.435,90.425,90.435,144400000.0
2009-12-21 02:29:00,90.435,90.44,90.425,90.425,161800000.0
2009-12-21 02:30:00,90.425,90.43,90.41,90.41,103000000.0
2009-12-21 02:31:00,90.41,90.41,90.39,90.4,50400000.0
2009-12-21 02:32:00,90.395,90.405,90.38,90.38,189500001.0
2009-12-21 02:33:00,90.385,90.435,90.375,90.425,295799999.0
2009-12-21 02:34:00,90.425,90.435,90.395,90.435,425799998.0
2009-12-21 02:35:00,90.435,90.435,90.42,90.425,69300000.0
2009-12-21 02:36:00,90.425,90.425,90.39,90.39,398499999.0
2009-12-21 02:37:00,90.39,90.395,90.385,90.395,152599999.0
2009-12-21 02:38:00,90.39,90.395,90.385,90.39,402900000.0
2009-12-21 02:39:00,90.395,90.41,90.39,90.395,271800001.0
2009-12-21 02:40:00,90.395,90.4,90.39,90.4,164200000.0
2009-12-21 02:41:00,90.4,90.4,90.395,90.395,126200000.0
2009-12-21 02:42:00,90.395,90.395,90.355,90.355,248700000.0
2009-12-21 02:43:00,90.36,90.36,90.355,90.36,73500000.0
2009-12-21 02:44:00,90.36,90.385,90.36,90.38,210400000.0
2009-12-21 02:45:00,90.38,90.4,90.38,90.4,280099997.0
2009-12-21 02:46:00,90.4,90.42,90.4,90.42,153800000.0
2009-12-21 02:47:00,90.42,90.48,90.42,90.455,297600000.0
2009-12-21 02:48:00,90.455,90.465,90.455,90.465,101900000.0
2009-12-21 02:49:00,90.47,90.48,90.465,90.475,206900000.0
2009-12-21 02:50:00,90.475,90.515,90.475,90.515,319000000.0
2009-12-21 02:51:00,90.515,90.525,90.505,90.525,386900000.0
2009-12-21 02:52:00,90.525,90.56,90.525,90.56,345600002.0
2009-12-21 02:53:00,90.555,90.57,90.55,90.565,418100004.0
2009-12-21 02:54:00,90.565,90.575,90.555,90.575,731399992.0
2009-12-21 02:55:00,90.575,90.575,90.525,90.56,511000000.0
2009-12-21 02:56:00,90.565,90.58,90.525,90.56,291000000.0
2009-12-21 02:57:00,90.56,90.56,90.555,90.56,90200000.0
2009-12-21 02:58:00,90.56,90.56,90.545,90.545,113900000.0
2009-12-21 02:59:00,90.535,90.535,90.495,90.505,229700000.0
2009-12-21 03:00:00,90.51,90.525,90.51,90.52,329200000.0
2009-12-21 03:01:00,90.52,90.535,90.475,90.485,431699999.0
2009-12-21 03:02:00,90.485,90.505,90.465,90.505,696700000.0
2009-12-21 03:03:00,90.5,90.53,90.5,90.53,590899995.0
2009-12-21 03:04:00,90.525,90.525,90.51,90.515,80999999.0
2009-12-21 03:05:00,90.515,90.52,90.515,90.515,64800000.0
2009-12-21 03:06:00,90.515,90.54,90.51,90.53,492100000.0
2009-12-21 03:07:00,90.535,90.56,90.535,90.56,279200000.0
2009-12-21 03:08:00,90.565,90.575,90.53,90.53,300900000.0
2009-12-21 03:09:00,90.53,90.535,90.53,90.535,86500000.0
2009-12-21 03:10:00,90.535,90.555,90.49,90.49,438100001.0
2009-12-21 03:11:00,90.495,90.505,90.49,90.49,243899999.0
2009-12-21 03:12:00,90.49,90.49,90.465,90.48,457100000.0
2009-12-21 03:13:00,90.48,90.49,90.48,90.485,232800000.0
2009-12-21 03:14:00,90.485,90.485,90.475,90.475,129700000.0
2009-12-21 03:15:00,90.475,90.49,90.47,90.49,127300000.0
2009-12-21 03:16:00,90.49,90.49,90.475,90.475,128100000.0
2009-12-21 03:17:00,90.475,90.475,90.475,90.475,22400000.0
2009-12-21 03:18:00,90.475,90.475,90.475,90.475,33600000.0
2009-12-21 03:19:00,90.475,90.49,90.475,90.49,63200000.0
2009-12-21 03:20:00,90.49,90.52,90.485,90.5,349799999.0
2009-12-21 03:21:00,90.505,90.51,90.5,90.5,60300000.0
2009-12-21 03:22:00,90.5,90.51,90.5,90.505,142900001.0
2009-12-21 03:23:00,90.51,90.51,90.5,90.5,453100007.0
2009-12-21 03:24:00,90.495,90.5,90.475,90.495,234600000.0
2009-12-21 03:25:00,90.495,90.525,90.475,90.505,438600000.0
2009-12-21 03:26:00,90.505,90.555,90.505,90.555,377700000.0
2009-12-21 03:27:00,90.57,90.575,90.56,90.565,573700001.0
2009-12-21 03:28:00,90.57,90.57,90.545,90.545,241200000.0
2009-12-21 03:29:00,90.55,90.55,90.525,90.535,252700000.0
2009-12-21 03:30:00,90.535,90.555,90.525,90.555,320999999.0
2009-12-21 03:31:00,90.555,90.555,90.53,90.53,178600000.0
2009-12-21 03:33:00,90.53,90.535,90.495,90.495,635700003.0
2009-12-21 03:34:00,90.5,90.51,90.5,90.51,93300000.0
2009-12-21 03:35:00,90.515,90.54,90.515,90.54,176200000.0
2009-12-21 03:36:00,90.54,90.55,90.525,90.53,214099996.0
2009-12-21 03:37:00,90.53,90.53,90.53,90.53,18000000.0
2009-12-21 03:38:00,90.53,90.53,90.485,90.515,451399999.0
2009-12-21 03:39:00,90.515,90.525,90.51,90.52,402000006.0
2009-12-21 03:40:00,90.52,90.52,90.52,90.52,98400000.0
2009-12-21 03:41:00,90.52,90.52,90.49,90.495,273899999.0
2009-12-21 03:42:00,90.495,90.495,90.495,90.495,16800000.0
2009-12-21 03:43:00,90.495,90.505,90.48,90.48,165600000.0
2009-12-21 03:44:00,90.48,90.51,90.48,90.51,216099999.0
2009-12-21 03:45:00,90.51,90.53,90.495,90.495,225800000.0
2009-12-21 03:46:00,90.495,90.495,90.475,90.48,372199998.0
2009-12-21 03:47:00,90.48,90.545,90.48,90.54,395099999.0
2009-12-21 03:48:00,90.54,90.54,90.51,90.515,283100000.0
2009-12-21 03:49:00,90.515,90.515,90.505,90.515,198599999.0
2009-12-21 03:50:00,90.515,90.515,90.51,90.51,45000000.0
2009-12-21 03:51:00,90.51,90.51,90.505,90.505,155199996.0
2009-12-21 03:52:00,90.51,90.535,90.475,90.485,424700001.0
2009-12-21 03:53:00,90.485,90.485,90.475,90.48,465200004.0
2009-12-21 03:54:00,90.48,90.51,90.475,90.49,414600000.0
2009-12-21 03:55:00,90.485,90.5,90.48,90.495,366799994.0
2009-12-21 03:56:00,90.5,90.5,90.495,90.5,210599999.0
2009-12-21 03:57:00,90.5,90.5,90.5,90.5,48000000.0
2009-12-21 03:58:00,90.5,90.505,90.5,90.5,195800000.0
2009-12-21 03:59:00,90.5,90.5,90.47,90.475,410500001.0
2009-12-21 04:00:00,90.475,90.485,90.475,90.485,119700000.0
2009-12-21 04:01:00,90.485,90.5,90.485,90.5,159800000.0
2009-12-21 04:02:00,90.495,90.495,90.48,90.48,139600000.0
2009-12-21 04:03:00,90.48,90.49,90.475,90.485,66300000.0
2009-12-21 04:04:00,90.485,90.485,90.435,90.455,175700000.0
2009-12-21 04:05:00,90.455,90.455,90.425,90.43,224600000.0
2009-12-21 04:06:00,90.43,90.465,90.43,90.435,202200000.0
2009-12-21 04:07:00,90.435,90.435,90.43,90.435,69800000.0
2009-12-21 04:08:00,90.435,90.44,90.43,90.43,30300000.0
2009-12-21 04:09:00,90.43,90.43,90.425,90.425,32500000.0
2009-12-21 04:10:00,90.425,90.425,90.405,90.41,107300000.0
2009-12-21 04:11:00,90.41,90.41,90.405,90.41,53300000.0
2009-12-21 04:12:00,90.41,90.41,90.41,90.41,76000000.0
2009-12-21 04:13:00,90.405,90.405,90.395,90.405,86500000.0
2009-12-21 04:14:00,90.4,90.41,90.39,90.39,110500000.0
2009-12-21 04:15:00,90.39,90.4,90.385,90.385,155200000.0
2009-12-21 04:16:00,90.385,90.395,90.38,90.39,199200000.0
2009-12-21 04:17:00,90.385,90.39,90.365,90.37,260000000.0
2009-12-21 04:18:00,90.365,90.375,90.355,90.375,259200000.0
2009-12-21 04:19:00,90.375,90.375,90.36,90.365,68700000.0
2009-12-21 04:20:00,90.365,90.365,90.365,90.365,30500000.0
2009-12-21 04:21:00,90.375,90.38,90.37,90.37,228299999.0
2009-12-21 04:22:00,90.375,90.385,90.375,90.385,262499999.0
2009-12-21 04:23:00,90.39,90.405,90.39,90.405,240400000.0
2009-12-21 04:24:00,90.405,90.405,90.4,90.405,85900000.0
2009-12-21 04:25:00,90.405,90.41,90.4,90.405,229399999.0
2009-12-21 04:26:00,90.405,90.41,90.405,90.405,168400000.0
2009-12-21 04:27:00,90.405,90.41,90.405,90.41,83000000.0
2009-12-21 04:28:00,90.41,90.425,90.41,90.42,86000000.0
2009-12-21 04:29:00,90.42,90.425,90.415,90.415,145099998.0
2009-12-21 04:30:00,90.415,90.415,90.405,90.41,144900000.0
2009-12-21 04:31:00,90.405,90.405,90.4,90.4,146300000.0
2009-12-21 04:32:00,90.4,90.4,90.4,90.4,22400000.0
2009-12-21 04:33:00,90.405,90.405,90.4,90.4,39900000.0
2009-12-21 04:34:00,90.4,90.4,90.4,90.4,80500000.0
2009-12-21 04:35:00,90.4,90.405,90.395,90.405,108800000.0
2009-12-21 04:36:00,90.405,90.405,90.4,90.4,33600000.0
2009-12-21 04:37:00,90.4,90.405,90.395,90.4,117000000.0
2009-12-21 04:38:00,90.395,90.4,90.395,90.395,62400000.0
2009-12-21 04:39:00,90.395,90.395,90.375,90.375,203600000.0
2009-12-21 04:40:00,90.375,90.38,90.375,90.375,262700000.0
2009-12-21 04:41:00,90.375,90.375,90.37,90.37,60100000.0
2009-12-21 04:42:00,90.375,90.385,90.375,90.38,315400000.0
2009-12-21 04:43:00,90.38,90.38,90.38,90.38,103100000.0
2009-12-21 04:44:00,90.38,90.39,90.38,90.39,144400000.0
2009-12-21 04:45:00,90.39,90.395,90.39,90.395,115500000.0
2009-12-21 04:46:00,90.395,90.4,90.39,90.395,57900000.0
2009-12-21 04:47:00,90.4,90.42,90.4,90.42,202700000.0
2009-12-21 04:48:00,90.42,90.42,90.41,90.42,225899999.0
2009-12-21 04:49:00,90.415,90.425,90.415,90.425,60000000.0
2009-12-21 04:50:00,90.425,90.425,90.425,90.425,66200000.0
2009-12-21 04:51:00,90.425,90.425,90.425,90.425,17200000.0
2009-12-21 04:52:00,90.43,90.43,90.425,90.425,19400000.0
2009-12-21 04:53:00,90.425,90.425,90.425,90.425,13900000.0
2009-12-21 04:54:00,90.42,90.425,90.41,90.41,53500001.0
2009-12-21 04:55:00,90.41,90.41,90.395,90.395,81000000.0
2009-12-21 04:56:00,90.395,90.405,90.39,90.4,199499998.0
2009-12-21 04:57:00,90.41,90.41,90.395,90.4,89700000.0
2009-12-21 04:58:00,90.405,90.41,90.4,90.41,67700000.0
2009-12-21 04:59:00,90.41,90.41,90.39,90.39,27800000.0
2009-12-21 05:00:00,90.39,90.395,90.39,90.39,76100000.0
2009-12-21 05:01:00,90.395,90.4,90.395,90.4,40100000.0
2009-12-21 05:02:00,90.405,90.415,90.405,90.415,91900000.0
2009-12-21 05:03:00,90.415,90.42,90.41,90.42,157400001.0
2009-12-21 05:04:00,90.43,90.435,90.425,90.43,77900000.0
2009-12-21 05:05:00,90.425,90.43,90.41,90.415,97300000.0
2009-12-21 05:06:00,90.415,90.43,90.415,90.43,129100000.0
2009-12-21 05:07:00,90.425,90.475,90.425,90.475,142800000.0
2009-12-21 05:08:00,90.475,90.475,90.43,90.435,174000000.0
2009-12-21 05:09:00,90.445,90.45,90.445,90.445,72600000.0
2009-12-21 05:10:00,90.445,90.45,90.445,90.445,109400000.0
2009-12-21 05:11:00,90.45,90.475,90.44,90.455,123200000.0
2009-12-21 05:12:00,90.455,90.47,90.455,90.47,137100000.0
2009-12-21 05:13:00,90.47,90.475,90.47,90.47,35300000.0
2009-12-21 05:14:00,90.47,90.475,90.47,90.475,101800000.0
2009-12-21 05:15:00,90.475,90.475,90.465,90.465,203800000.0
2009-12-21 05:16:00,90.465,90.465,90.46,90.46,198100000.0
2009-12-21 05:17:00,90.46,90.46,90.455,90.455,33100000.0
2009-12-21 05:18:00,90.455,90.455,90.45,90.45,97600000.0
2009-12-21 05:19:00,90.45,90.45,90.425,90.43,174399999.0
2009-12-21 05:20:00,90.43,90.435,90.43,90.435,82100000.0
2009-12-21 05:21:00,90.435,90.435,90.43,90.435,144600000.0
2009-12-21 05:22:00,90.435,90.435,90.43,90.435,54300000.0
2009-12-21 05:23:00,90.43,90.435,90.43,90.43,102400000.0
2009-12-21 05:24:00,90.43,90.43,90.425,90.43,75900000.0
2009-12-21 05:25:00,90.43,90.43,90.43,90.43,1600000.0
2009-12-21 05:26:00,90.43,90.43,90.42,90.42,106000000.0
2009-12-21 05:27:00,90.42,90.425,90.42,90.42,55100000.0
2009-12-21 05:28:00,90.42,90.42,90.42,90.42,4600000.0
2009-12-21 05:29:00,90.42,90.425,90.42,90.425,18200000.0
2009-12-21 05:30:00,90.425,90.425,90.42,90.42,18300000.0
2009-12-21 05:31:00,90.42,90.42,90.4,90.4,123400000.0
2009-12-21 05:32:00,90.395,90.405,90.395,90.405,45000000.0
2009-12-21 05:33:00,90.405,90.405,90.395,90.4,31100000.0
2009-12-21 05:34:00,90.4,90.4,90.39,90.4,119000000.0
2009-12-21 05:35:00,90.4,90.405,90.4,90.4,176100000.0
2009-12-21 05:36:00,90.4,90.41,90.4,90.41,116500000.0
2009-12-21 05:37:00,90.405,90.41,90.405,90.405,316900000.0
2009-12-21 05:38:00,90.405,90.41,90.4,90.405,195700000.0
2009-12-21 05:39:00,90.405,90.405,90.4,90.4,77500000.0
2009-12-21 05:40:00,90.4,90.405,90.4,90.405,42800000.0
2009-12-21 05:41:00,90.405,90.42,90.4,90.415,155400000.0
2009-12-21 05:42:00,90.415,90.415,90.41,90.41,167100000.0
2009-12-21 05:43:00,90.415,90.42,90.41,90.41,88800000.0
2009-12-21 05:44:00,90.41,90.42,90.41,90.42,54000000.0
2009-12-21 05:45:00,90.415,90.415,90.41,90.415,15800000.0
2009-12-21 05:46:00,90.41,90.42,90.41,90.415,21400000.0
2009-12-21 05:47:00,90.415,90.415,90.4,90.4,20100000.0
2009-12-21 05:48:00,90.395,90.4,90.395,90.395,15700000.0
2009-12-21 05:49:00,90.395,90.405,90.395,90.4,192200000.0
2009-12-21 05:50:00,90.4,90.405,90.4,90.4,64000000.0
2009-12-21 05:51:00,90.4,90.4,90.395,90.395,18800000.0
2009-12-21 05:52:00,90.395,90.395,90.39,90.39,28400000.0
2009-12-21 05:53:00,90.39,90.39,90.375,90.375,79100000.0
2009-12-21 05:54:00,90.38,90.405,90.375,90.395,133200000.0
2009-12-21 05:55:00,90.395,90.41,90.395,90.41,95300000.0
2009-12-21 05:56:00,90.41,90.415,90.41,90.415,54200000.0
2009-12-21 05:57:00,90.415,90.415,90.405,90.405,109200000.0
2009-12-21 05:58:00,90.405,90.415,90.405,90.415,41300000.0
2009-12-21 05:59:00,90.415,90.415,90.4,90.41,74500000.0
2009-12-21 06:00:00,90.405,90.41,90.4,90.4,75000000.0
2009-12-21 06:01:00,90.4,90.4,90.39,90.395,57900000.0
2009-12-21 06:02:00,90.395,90.395,90.385,90.385,60600000.0
2009-12-21 06:03:00,90.385,90.385,90.38,90.38,72400000.0
2009-12-21 06:04:00,90.38,90.38,90.38,90.38,17200000.0
2009-12-21 06:05:00,90.38,90.38,90.38,90.38,4600000.0
2009-12-21 06:06:00,90.38,90.38,90.355,90.36,127000000.0
2009-12-21 06:07:00,90.355,90.36,90.35,90.355,136200000.0
2009-12-21 06:08:00,90.355,90.355,90.35,90.35,15300000.0
2009-12-21 06:09:00,90.35,90.355,90.35,90.35,57300000.0
2009-12-21 06:10:00,90.35,90.35,90.34,90.345,73100000.0
2009-12-21 06:11:00,90.345,90.345,90.31,90.315,172500000.0
2009-12-21 06:12:00,90.315,90.335,90.315,90.325,231000000.0
2009-12-21 06:13:00,90.32,90.325,90.315,90.315,133800000.0
2009-12-21 06:14:00,90.315,90.32,90.315,90.32,220100000.0
2009-12-21 06:15:00,90.32,90.32,90.32,90.32,43400000.0
2009-12-21 06:16:00,90.32,90.32,90.32,90.32,14400000.0
2009-12-21 06:17:00,90.315,90.32,90.3,90.305,201099999.0
2009-12-21 06:18:00,90.305,90.325,90.305,90.325,145200000.0
2009-12-21 06:19:00,90.325,90.325,90.315,90.315,70000001.0
2009-12-21 06:20:00,90.315,90.325,90.315,90.32,143800000.0
2009-12-21 06:21:00,90.32,90.325,90.315,90.315,211300000.0
2009-12-21 06:22:00,90.315,90.32,90.31,90.315,104200000.0
2009-12-21 06:23:00,90.315,90.315,90.305,90.31,201800000.0
2009-12-21 06:24:00,90.31,90.32,90.305,90.305,297799999.0
2009-12-21 06:25:00,90.31,90.315,90.31,90.315,127300000.0
2009-12-21 06:26:00,90.315,90.32,90.315,90.315,74700000.0
2009-12-21 06:27:00,90.315,90.32,90.315,90.315,80700000.0
2009-12-21 06:28:00,90.315,90.325,90.315,90.32,127100000.0
2009-12-21 06:29:00,90.32,90.33,90.32,90.32,73100000.0
2009-12-21 06:30:00,90.32,90.325,90.315,90.32,74800000.0
2009-12-21 06:31:00,90.32,90.32,90.31,90.32,217800000.0
2009-12-21 06:32:00,90.32,90.33,90.315,90.325,221700000.0
2009-12-21 06:33:00,90.325,90.325,90.32,90.325,168300000.0
2009-12-21 06:34:00,90.32,90.35,90.32,90.335,137000000.0
2009-12-21 06:35:00,90.33,90.33,90.325,90.33,129100000.0
2009-12-21 06:36:00,90.33,90.34,90.33,90.335,131300000.0
2009-12-21 06:37:00,90.335,90.34,90.33,90.34,152100000.0
2009-12-21 06:38:00,90.34,90.355,90.33,90.34,451499999.0
2009-12-21 06:39:00,90.335,90.345,90.335,90.34,195300000.0
2009-12-21 06:40:00,90.34,90.34,90.335,90.335,190100000.0
2009-12-21 06:41:00,90.335,90.35,90.335,90.345,142100000.0
2009-12-21 06:42:00,90.345,90.36,90.345,90.355,85300000.0
2009-12-21 06:43:00,90.355,90.355,90.345,90.35,153600000.0
2009-12-21 06:44:00,90.35,90.35,90.35,90.35,53600000.0
2009-12-21 06:45:00,90.355,90.355,90.35,90.355,171400000.0
2009-12-21 06:46:00,90.35,90.35,90.35,90.35,21100000.0
2009-12-21 06:47:00,90.355,90.355,90.35,90.35,91800000.0
2009-12-21 06:48:00,90.35,90.35,90.33,90.335,177700000.0
2009-12-21 06:49:00,90.335,90.335,90.3,90.3,94600000.0
2009-12-21 06:50:00,90.3,90.3,90.29,90.295,85899999.0
2009-12-21 06:51:00,90.3,90.315,90.3,90.315,118700000.0
2009-12-21 06:52:00,90.315,90.32,90.31,90.32,38000000.0
2009-12-21 06:53:00,90.315,90.33,90.315,90.33,27500000.0
2009-12-21 06:54:00,90.335,90.345,90.33,90.34,25400000.0
2009-12-21 06:55:00,90.34,90.34,90.33,90.33,54100000.0
2009-12-21 06:56:00,90.33,90.33,90.315,90.32,68600000.0
2009-12-21 06:57:00,90.325,90.325,90.305,90.305,113900000.0
2009-12-21 06:58:00,90.305,90.31,90.305,90.305,36800000.0
2009-12-21 06:59:00,90.305,90.305,90.29,90.29,89700000.0
2009-12-21 07:00:00,90.29,90.31,90.29,90.305,69300000.0
2009-12-21 07:01:00,90.305,90.305,90.3,90.3,20799999.0
2009-12-21 07:02:00,90.305,90.31,90.3,90.3,47499999.0
2009-12-21 07:03:00,90.3,90.305,90.3,90.3,71700000.0
2009-12-21 07:04:00,90.3,90.305,90.29,90.29,119900000.0
2009-12-21 07:05:00,90.29,90.3,90.29,90.295,61200000.0
2009-12-21 07:06:00,90.3,90.315,90.3,90.31,58600000.0
2009-12-21 07:07:00,90.305,90.315,90.3,90.31,138299998.0
2009-12-21 07:08:00,90.31,90.315,90.295,90.305,127100000.0
2009-12-21 07:09:00,90.305,90.305,90.305,90.305,85000000.0
2009-12-21 07:10:00,90.31,90.31,90.305,90.31,23200000.0
2009-12-21 07:11:00,90.31,90.31,90.305,90.305,161600004.0
2009-12-21 07:12:00,90.305,90.31,90.3,90.31,152799998.0
2009-12-21 07:13:00,90.305,90.305,90.3,90.3,182800000.0
2009-12-21 07:14:00,90.3,90.305,90.3,90.305,38700000.0
2009-12-21 07:15:00,90.305,90.305,90.295,90.305,93200001.0
2009-12-21 07:16:00,90.305,90.305,90.295,90.295,84300000.0
2009-12-21 07:17:00,90.295,90.3,90.29,90.29,32300000.0
2009-12-21 07:18:00,90.29,90.295,90.29,90.29,63700000.0
2009-12-21 07:19:00,90.29,90.29,90.26,90.28,293800000.0
2009-12-21 07:20:00,90.28,90.285,90.26,90.285,115700000.0
2009-12-21 07:21:00,90.285,90.285,90.28,90.28,25100000.0
2009-12-21 07:22:00,90.285,90.3,90.285,90.295,92100000.0
2009-12-21 07:23:00,90.3,90.3,90.295,90.295,52500000.0
2009-12-21 07:24:00,90.295,90.295,90.295,90.295,32000000.0
2009-12-21 07:25:00,90.295,90.3,90.27,90.295,284800000.0
2009-12-21 07:26:00,90.295,90.295,90.295,90.295,104800000.0
2009-12-21 07:27:00,90.295,90.295,90.29,90.29,40500000.0
2009-12-21 07:28:00,90.29,90.305,90.29,90.305,57100000.0
2009-12-21 07:29:00,90.31,90.325,90.31,90.325,156199999.0
2009-12-21 07:30:00,90.325,90.33,90.3,90.305,139300000.0
2009-12-21 07:31:00,90.31,90.315,90.3,90.305,58100000.0
2009-12-21 07:32:00,90.305,90.315,90.3,90.31,107699999.0
2009-12-21 07:33:00,90.31,90.31,90.3,90.3,223500000.0
2009-12-21 07:34:00,90.3,90.3,90.29,90.29,335800000.0
2009-12-21 07:35:00,90.29,90.305,90.29,90.3,346500000.0
2009-12-21 07:36:00,90.3,90.305,90.275,90.29,391000001.0
2009-12-21 07:37:00,90.295,90.305,90.295,90.305,81700000.0
2009-12-21 07:38:00,90.305,90.305,90.295,90.305,98700000.0
2009-12-21 07:39:00,90.295,90.3,90.295,90.295,57200000.0
2009-12-21 07:40:00,90.29,90.3,90.29,90.295,94900000.0
2009-12-21 07:41:00,90.295,90.295,90.28,90.285,79500000.0
2009-12-21 07:42:00,90.285,90.29,90.28,90.285,28900000.0
2009-12-21 07:43:00,90.285,90.3,90.285,90.3,54100000.0
2009-12-21 07:44:00,90.3,90.3,90.295,90.295,18600000.0
2009-12-21 07:45:00,90.295,90.32,90.295,90.31,131100000.0
2009-12-21 07:46:00,90.31,90.315,90.3,90.305,70600000.0
2009-12-21 07:47:00,90.305,90.305,90.305,90.305,16500000.0
2009-12-21 07:48:00,90.305,90.305,90.29,90.29,79900000.0
2009-12-21 07:49:00,90.29,90.29,90.285,90.285,25200000.0
2009-12-21 07:50:00,90.28,90.29,90.275,90.285,205200002.0
2009-12-21 07:51:00,90.285,90.29,90.28,90.28,135900000.0
2009-12-21 07:52:00,90.28,90.28,90.265,90.265,186700001.0
2009-12-21 07:53:00,90.265,90.265,90.26,90.265,136900000.0
2009-12-21 07:54:00,90.265,90.27,90.235,90.24,160900000.0
2009-12-21 07:55:00,90.24,90.27,90.24,90.27,249000000.0
2009-12-21 07:56:00,90.27,90.305,90.27,90.275,245300000.0
2009-12-21 07:57:00,90.275,90.29,90.275,90.285,82700000.0
2009-12-21 07:58:00,90.285,90.285,90.285,90.285,93200000.0
2009-12-21 07:59:00,90.285,90.295,90.275,90.28,163600000.0
2009-12-21 08:00:00,90.285,90.295,90.28,90.29,326200000.0
2009-12-21 08:01:00,90.29,90.335,90.29,90.335,203700000.0
2009-12-21 08:02:00,90.335,90.335,90.315,90.33,180400000.0
2009-12-21 08:03:00,90.33,90.33,90.315,90.315,260300000.0
2009-12-21 08:04:00,90.315,90.33,90.315,90.33,227800000.0
2009-12-21 08:05:00,90.335,90.335,90.325,90.335,174900000.0
2009-12-21 08:06:00,90.335,90.35,90.325,90.35,198800001.0
2009-12-21 08:07:00,90.345,90.37,90.34,90.37,185400000.0
2009-12-21 08:08:00,90.37,90.405,90.365,90.38,291400000.0
2009-12-21 08:09:00,90.38,90.385,90.365,90.365,304700000.0
2009-12-21 08:10:00,90.37,90.395,90.37,90.385,294300000.0
2009-12-21 08:11:00,90.38,90.38,90.365,90.365,237700000.0
2009-12-21 08:12:00,90.365,90.365,90.345,90.35,159600000.0
2009-12-21 08:13:00,90.35,90.35,90.34,90.345,212200000.0
2009-12-21 08:14:00,90.345,90.38,90.345,90.38,368800000.0
2009-12-21 08:15:00,90.375,90.38,90.355,90.375,322000000.0
2009-12-21 08:16:00,90.375,90.375,90.375,90.375,180900000.0
2009-12-21 08:17:00,90.375,90.435,90.375,90.42,285200000.0
2009-12-21 08:18:00,90.42,90.42,90.4,90.4,123200000.0
2009-12-21 08:19:00,90.4,90.4,90.4,90.4,36600000.0
2009-12-21 08:20:00,90.395,90.405,90.395,90.4,75800000.0
2009-12-21 08:21:00,90.4,90.405,90.395,90.4,186900002.0
2009-12-21 08:22:00,90.405,90.415,90.395,90.405,573300000.0
2009-12-21 08:23:00,90.405,90.42,90.4,90.415,392499999.0
2009-12-21 08:24:00,90.415,90.415,90.395,90.405,205800000.0
2009-12-21 08:25:00,90.405,90.41,90.39,90.41,456799998.0
2009-12-21 08:26:00,90.405,90.41,90.4,90.405,203900001.0
2009-12-21 08:27:00,90.41,90.45,90.405,90.44,370100001.0
2009-12-21 08:28:00,90.435,90.435,90.41,90.41,285900000.0
2009-12-21 08:29:00,90.41,90.43,90.4,90.43,424400002.0
2009-12-21 08:30:00,90.435,90.435,90.41,90.415,154200000.0
2009-12-21 08:31:00,90.415,90.445,90.41,90.43,404600000.0
2009-12-21 08:32:00,90.435,90.435,90.405,90.415,512400001.0
2009-12-21 08:33:00,90.415,90.415,90.4,90.41,309400001.0
2009-12-21 08:34:00,90.41,90.415,90.405,90.415,218000001.0
2009-12-21 08:35:00,90.415,90.435,90.415,90.425,118600000.0
2009-12-21 08:36:00,90.425,90.435,90.425,90.43,165100000.0
2009-12-21 08:37:00,90.43,90.435,90.43,90.435,72300000.0
2009-12-21 08:38:00,90.435,90.435,90.425,90.43,157999999.0
2009-12-21 08:39:00,90.43,90.44,90.42,90.42,137500000.0
2009-12-21 08:40:00,90.42,90.425,90.415,90.415,151300000.0
2009-12-21 08:41:00,90.415,90.43,90.415,90.425,69800000.0
2009-12-21 08:42:00,90.425,90.43,90.415,90.42,324400000.0
2009-12-21 08:43:00,90.42,90.425,90.42,90.425,116400000.0
2009-12-21 08:44:00,90.425,90.44,90.42,90.435,204200000.0
2009-12-21 08:45:00,90.435,90.445,90.435,90.445,71400002.0
2009-12-21 08:46:00,90.44,90.445,90.405,90.405,314499999.0
2009-12-21 08:47:00,90.405,90.41,90.405,90.41,47100000.0
2009-12-21 08:48:00,90.41,90.41,90.4,90.405,234600000.0
2009-12-21 08:49:00,90.405,90.41,90.4,90.405,65200000.0
2009-12-21 08:50:00,90.41,90.44,90.41,90.44,119100000.0
2009-12-21 08:51:00,90.44,90.47,90.44,90.45,324400000.0
2009-12-21 08:52:00,90.45,90.45,90.45,90.45,145100000.0
2009-12-21 08:53:00,90.45,90.485,90.45,90.48,175600002.0
2009-12-21 08:54:00,90.485,90.54,90.48,90.535,455500001.0
2009-12-21 08:55:00,90.535,90.535,90.49,90.49,542999998.0
2009-12-21 08:56:00,90.49,90.5,90.485,90.49,445500001.0
2009-12-21 08:57:00,90.49,90.49,90.48,90.485,347600000.0
2009-12-21 08:58:00,90.48,90.48,90.47,90.48,494900000.0
2009-12-21 08:59:00,90.48,90.48,90.48,90.48,64400000.0
2009-12-21 09:00:00,90.48,90.495,90.48,90.495,693699997.0
2009-12-21 09:01:00,90.495,90.51,90.46,90.46,637599999.0
2009-12-21 09:02:00,90.46,90.49,90.46,90.48,529900001.0
2009-12-21 09:03:00,90.48,90.48,90.46,90.47,645200002.0
2009-12-21 09:04:00,90.47,90.485,90.46,90.46,318000003.0
2009-12-21 09:05:00,90.46,90.47,90.455,90.46,216800000.0
2009-12-21 09:06:00,90.46,90.465,90.455,90.46,340100000.0
2009-12-21 09:07:00,90.46,90.46,90.45,90.45,408800000.0
2009-12-21 09:08:00,90.45,90.46,90.435,90.44,309299999.0
2009-12-21 09:09:00,90.44,90.44,90.41,90.42,588999997.0
2009-12-21 09:10:00,90.42,90.425,90.415,90.42,771099994.0
2009-12-21 09:11:00,90.42,90.43,90.42,90.42,115700001.0
2009-12-21 09:12:00,90.42,90.42,90.385,90.39,253700001.0
2009-12-21 09:13:00,90.39,90.4,90.39,90.39,217599999.0
2009-12-21 09:14:00,90.39,90.4,90.38,90.38,322200001.0
2009-12-21 09:15:00,90.38,90.385,90.36,90.365,539300003.0
2009-12-21 09:16:00,90.365,90.37,90.35,90.35,389500006.0
2009-12-21 09:17:00,90.345,90.355,90.345,90.355,487000000.0
2009-12-21 09:18:00,90.355,90.39,90.355,90.385,456600002.0
2009-12-21 09:19:00,90.385,90.405,90.365,90.37,564900005.0
2009-12-21 09:20:00,90.37,90.41,90.365,90.4,205700000.0
2009-12-21 09:21:00,90.4,90.405,90.38,90.385,156500001.0
2009-12-21 09:22:00,90.385,90.385,90.38,90.38,177000000.0
2009-12-21 09:23:00,90.385,90.395,90.38,90.385,322600001.0
2009-12-21 09:24:00,90.385,90.39,90.38,90.39,180499999.0
2009-12-21 09:25:00,90.39,90.39,90.375,90.39,171700000.0
2009-12-21 09:26:00,90.385,90.385,90.38,90.38,368900000.0
2009-12-21 09:27:00,90.38,90.385,90.38,90.38,379100000.0
2009-12-21 09:28:00,90.38,90.39,90.365,90.365,370639998.0
2009-12-21 09:29:00,90.365,90.37,90.345,90.35,971900005.0
2009-12-21 09:30:00,90.345,90.365,90.345,90.355,748700002.0
2009-12-21 09:31:00,90.36,90.39,90.36,90.39,502400000.0
2009-12-21 09:32:00,90.395,90.4,90.37,90.375,376100004.0
2009-12-21 09:33:00,90.375,90.375,90.375,90.375,149400001.0
2009-12-21 09:34:00,90.375,90.38,90.375,90.38,190600001.0
2009-12-21 09:35:00,90.38,90.38,90.38,90.38,80500000.0
2009-12-21 09:36:00,90.38,90.38,90.36,90.36,324700001.0
2009-12-21 09:37:00,90.36,90.37,90.36,90.37,176799997.0
2009-12-21 09:38:00,90.37,90.37,90.345,90.355,394800000.0
2009-12-21 09:39:00,90.36,90.37,90.36,90.36,149300001.0
2009-12-21 09:40:00,90.36,90.36,90.335,90.35,562600003.0
2009-12-21 09:41:00,90.35,90.36,90.34,90.36,435299999.0
2009-12-21 09:42:00,90.36,90.395,90.36,90.395,254999997.0
2009-12-21 09:43:00,90.39,90.39,90.37,90.37,408700001.0
2009-12-21 09:44:00,90.38,90.425,90.38,90.425,317800001.0
2009-12-21 09:45:00,90.43,90.43,90.415,90.42,386700000.0
2009-12-21 09:46:00,90.42,90.42,90.41,90.415,291199997.0
2009-12-21 09:47:00,90.415,90.43,90.415,90.43,194900000.0
2009-12-21 09:48:00,90.43,90.43,90.43,90.43,48500000.0
2009-12-21 09:49:00,90.43,90.43,90.415,90.42,207399999.0
2009-12-21 09:50:00,90.42,90.43,90.42,90.42,663900006.0
2009-12-21 09:51:00,90.42,90.44,90.42,90.435,717000009.0
2009-12-21 09:52:00,90.435,90.44,90.43,90.43,268400000.0
2009-12-21 09:53:00,90.43,90.445,90.43,90.44,415500002.0
2009-12-21 09:54:00,90.44,90.47,90.44,90.46,400700000.0
2009-12-21 09:55:00,90.46,90.48,90.46,90.465,512800000.0
2009-12-21 09:56:00,90.465,90.47,90.46,90.47,251100000.0
2009-12-21 09:57:00,90.47,90.47,90.46,90.46,154699999.0
2009-12-21 09:58:00,90.46,90.46,90.455,90.455,543299996.0
2009-12-21 09:59:00,90.455,90.46,90.45,90.46,450099998.0
2009-12-21 10:00:00,90.46,90.46,90.43,90.44,468500004.0
2009-12-21 10:01:00,90.44,90.45,90.44,90.45,114800000.0
2009-12-21 10:02:00,90.45,90.465,90.44,90.46,641100009.0
2009-12-21 10:03:00,90.46,90.47,90.46,90.465,270699999.0
2009-12-21 10:04:00,90.465,90.47,90.46,90.46,457200000.0
2009-12-21 10:05:00,90.46,90.46,90.435,90.44,454500003.0
2009-12-21 10:06:00,90.435,90.45,90.435,90.445,786599997.0
2009-12-21 10:07:00,90.45,90.47,90.445,90.47,393099995.0
2009-12-21 10:08:00,90.46,90.46,90.435,90.44,515400002.0
2009-12-21 10:09:00,90.44,90.455,90.43,90.45,554900002.0
2009-12-21 10:10:00,90.45,90.47,90.45,90.465,588899999.0
2009-12-21 10:11:00,90.465,90.465,90.45,90.455,451499998.0
2009-12-21 10:12:00,90.455,90.47,90.455,90.465,269600000.0
2009-12-21 10:13:00,90.465,90.47,90.45,90.455,640000000.0
2009-12-21 10:14:00,90.455,90.455,90.425,90.44,668900002.0
2009-12-21 10:15:00,90.44,90.45,90.425,90.44,887399997.0
2009-12-21 10:16:00,90.44,90.45,90.44,90.45,333600001.0
2009-12-21 10:17:00,90.455,90.46,90.44,90.44,775900004.0
2009-12-21 10:18:00,90.44,90.44,90.42,90.43,577900001.0
2009-12-21 10:19:00,90.43,90.435,90.41,90.425,762600002.0
2009-12-21 10:20:00,90.42,90.43,90.385,90.425,619300001.0
2009-12-21 10:21:00,90.425,90.45,90.42,90.45,502500001.0
2009-12-21 10:22:00,90.45,90.45,90.425,90.43,541500006.0
2009-12-21 10:23:00,90.43,90.45,90.43,90.45,646300000.0
2009-12-21 10:24:00,90.455,90.455,90.44,90.45,313800000.0
2009-12-21 10:25:00,90.45,90.45,90.44,90.445,188100001.0
2009-12-21 10:26:00,90.445,90.48,90.44,90.48,342400002.0
2009-12-21 10:27:00,90.48,90.485,90.47,90.47,518999999.0
2009-12-21 10:28:00,90.47,90.475,90.465,90.47,484300002.0
2009-12-21 10:29:00,90.465,90.49,90.46,90.49,462800001.0
2009-12-21 10:30:00,90.485,90.49,90.475,90.485,265200000.0
2009-12-21 10:31:00,90.485,90.52,90.485,90.49,459699995.0
2009-12-21 10:32:00,90.495,90.53,90.495,90.5,586700001.0
2009-12-21 10:33:00,90.505,90.52,90.5,90.515,384700003.0
2009-12-21 10:34:00,90.515,90.53,90.505,90.52,592599999.0
2009-12-21 10:35:00,90.52,90.53,90.52,90.52,718799999.0
2009-12-21 10:36:00,90.52,90.53,90.515,90.525,446600002.0
2009-12-21 10:37:00,90.525,90.53,90.485,90.49,452599999.0
2009-12-21 10:38:00,90.49,90.495,90.49,90.495,415699999.0
2009-12-21 10:39:00,90.495,90.52,90.495,90.52,272800000.0
2009-12-21 10:40:00,90.52,90.53,90.51,90.52,774100001.0
2009-12-21 10:41:00,90.51,90.535,90.495,90.535,716000003.0
2009-12-21 10:42:00,90.54,90.555,90.535,90.55,763399998.0
2009-12-21 10:43:00,90.555,90.56,90.55,90.56,311200000.0
2009-12-21 10:44:00,90.56,90.58,90.56,90.565,712999998.0
2009-12-21 10:45:00,90.56,90.565,90.545,90.56,388399998.0
2009-12-21 10:46:00,90.555,90.57,90.555,90.565,339899998.0
2009-12-21 10:47:00,90.565,90.565,90.495,90.495,907899995.0
2009-12-21 10:48:00,90.495,90.51,90.495,90.51,440800000.0
2009-12-21 10:49:00,90.51,90.515,90.485,90.505,948300006.0
2009-12-21 10:50:00,90.51,90.56,90.5,90.535,765000006.0
2009-12-21 10:51:00,90.535,90.575,90.53,90.565,623800001.0
2009-12-21 10:52:00,90.565,90.59,90.555,90.58,897999997.0
2009-12-21 10:53:00,90.59,90.595,90.58,90.595,486799999.0
2009-12-21 10:54:00,90.6,90.6,90.57,90.575,744399996.0
2009-12-21 10:55:00,90.575,90.585,90.565,90.57,891500004.0
2009-12-21 10:56:00,90.575,90.59,90.575,90.585,233200004.0
2009-12-21 10:57:00,90.58,90.59,90.575,90.575,642600002.0
2009-12-21 10:58:00,90.57,90.575,90.545,90.56,752900002.0
2009-12-21 10:59:00,90.56,90.56,90.56,90.56,233800000.0
2009-12-21 11:00:00,90.56,90.58,90.56,90.58,443600001.0
2009-12-21 11:01:00,90.58,90.58,90.56,90.57,366300000.0
2009-12-21 11:02:00,90.57,90.59,90.565,90.575,493599998.0
2009-12-21 11:03:00,90.58,90.59,90.57,90.58,806699999.0
2009-12-21 11:04:00,90.58,90.58,90.55,90.56,507999997.0
2009-12-21 11:05:00,90.56,90.57,90.56,90.56,500999999.0
2009-12-21 11:06:00,90.565,90.565,90.56,90.565,131700000.0
2009-12-21 11:07:00,90.565,90.575,90.565,90.57,656299995.0
2009-12-21 11:08:00,90.57,90.58,90.57,90.57,322599999.0
2009-12-21 11:09:00,90.58,90.58,90.57,90.57,335900002.0
2009-12-21 11:10:00,90.575,90.58,90.57,90.57,186200000.0
2009-12-21 11:11:00,90.57,90.57,90.56,90.56,454400000.0
2009-12-21 11:12:00,90.56,90.57,90.56,90.56,538400001.0
2009-12-21 11:13:00,90.56,90.57,90.54,90.545,517499998.0
2009-12-21 11:14:00,90.545,90.555,90.545,90.55,335299998.0
2009-12-21 11:15:00,90.545,90.545,90.525,90.53,395600001.0
2009-12-21 11:16:00,90.53,90.53,90.51,90.51,287900002.0
2009-12-21 11:17:00,90.51,90.52,90.51,90.51,885299998.0
2009-12-21 11:18:00,90.51,90.51,90.48,90.48,554700001.0
2009-12-21 11:19:00,90.48,90.485,90.47,90.47,587900001.0
2009-12-21 11:20:00,90.47,90.48,90.465,90.47,282899999.0
2009-12-21 11:21:00,90.47,90.47,90.425,90.43,532700000.0
2009-12-21 11:22:00,90.425,90.425,90.38,90.38,528199998.0
2009-12-21 11:23:00,90.38,90.395,90.36,90.37,664600002.0
2009-12-21 11:24:00,90.37,90.39,90.37,90.38,694400000.0
2009-12-21 11:25:00,90.38,90.415,90.38,90.415,474800002.0
2009-12-21 11:26:00,90.415,90.44,90.415,90.425,467699999.0
2009-12-21 11:27:00,90.42,90.44,90.42,90.43,361299999.0
2009-12-21 11:28:00,90.43,90.43,90.41,90.42,614500000.0
2009-12-21 11:29:00,90.42,90.43,90.42,90.43,108600000.0
2009-12-21 11:30:00,90.425,90.43,90.41,90.415,613400005.0
2009-12-21 11:31:00,90.415,90.42,90.4,90.42,555300003.0
2009-12-21 11:32:00,90.42,90.44,90.42,90.425,665600000.0
2009-12-21 11:33:00,90.425,90.43,90.41,90.41,187500000.0
2009-12-21 11:34:00,90.41,90.425,90.41,90.42,89400000.0
2009-12-21 11:35:00,90.42,90.42,90.385,90.385,383900002.0
2009-12-21 11:36:00,90.385,90.395,90.385,90.395,281599994.0
2009-12-21 11:37:00,90.395,90.4,90.385,90.4,428700001.0
2009-12-21 11:38:00,90.4,90.405,90.39,90.405,286300000.0
2009-12-21 11:39:00,90.405,90.405,90.405,90.405,150300000.0
2009-12-21 11:40:00,90.405,90.41,90.385,90.395,199300000.0
2009-12-21 11:41:00,90.395,90.395,90.39,90.39,170000000.0
2009-12-21 11:42:00,90.39,90.415,90.39,90.41,204300000.0
2009-12-21 11:43:00,90.41,90.41,90.38,90.385,496300000.0
2009-12-21 11:44:00,90.39,90.405,90.39,90.405,46800000.0
2009-12-21 11:45:00,90.405,90.42,90.405,90.42,337000000.0
2009-12-21 11:46:00,90.42,90.43,90.42,90.43,255900000.0
2009-12-21 11:47:00,90.43,90.47,90.43,90.47,496400000.0
2009-12-21 11:48:00,90.475,90.48,90.47,90.475,254800000.0
2009-12-21 11:49:00,90.475,90.48,90.46,90.47,301000000.0
2009-12-21 11:50:00,90.465,90.465,90.45,90.46,502200001.0
2009-12-21 11:51:00,90.46,90.485,90.46,90.475,395699999.0
2009-12-21 11:52:00,90.48,90.515,90.48,90.505,557200000.0
2009-12-21 11:53:00,90.505,90.505,90.48,90.48,543300000.0
2009-12-21 11:54:00,90.48,90.49,90.48,90.48,271000001.0
2009-12-21 11:55:00,90.48,90.48,90.475,90.475,324199999.0
2009-12-21 11:56:00,90.475,90.475,90.45,90.46,247199999.0
2009-12-21 11:57:00,90.46,90.46,90.45,90.45,271100000.0
2009-12-21 11:58:00,90.45,90.45,90.435,90.435,367399998.0
2009-12-21 11:59:00,90.44,90.44,90.42,90.42,361899998.0
2009-12-21 12:00:00,90.42,90.425,90.42,90.425,372599999.0
2009-12-21 12:01:00,90.425,90.43,90.42,90.42,422000000.0
2009-12-21 12:02:00,90.42,90.42,90.405,90.415,265900001.0
2009-12-21 12:03:00,90.415,90.42,90.41,90.42,355600000.0
2009-12-21 12:04:00,90.42,90.45,90.42,90.445,344799999.0
2009-12-21 12:05:00,90.445,90.445,90.41,90.41,456399999.0
2009-12-21 12:06:00,90.41,90.415,90.41,90.415,202800001.0
2009-12-21 12:07:00,90.415,90.415,90.375,90.38,434799998.0
2009-12-21 12:08:00,90.38,90.39,90.38,90.39,364300000.0
2009-12-21 12:09:00,90.395,90.415,90.39,90.415,188700000.0
2009-12-21 12:10:00,90.415,90.43,90.41,90.43,334599999.0
2009-12-21 12:11:00,90.425,90.43,90.405,90.42,409899998.0
2009-12-21 12:12:00,90.42,90.425,90.42,90.42,184200000.0
2009-12-21 12:13:00,90.42,90.43,90.415,90.42,264600002.0
2009-12-21 12:14:00,90.42,90.45,90.42,90.445,186400000.0
2009-12-21 12:15:00,90.445,90.445,90.43,90.43,202600001.0
2009-12-21 12:16:00,90.43,90.44,90.41,90.415,205299999.0
2009-12-21 12:17:00,90.4,90.4,90.39,90.4,489599995.0
2009-12-21 12:18:00,90.41,90.41,90.385,90.385,706799999.0
2009-12-21 12:19:00,90.385,90.385,90.38,90.38,362900000.0
2009-12-21 12:20:00,90.38,90.39,90.38,90.39,312399999.0
2009-12-21 12:21:00,90.39,90.4,90.39,90.4,199600000.0
2009-12-21 12:22:00,90.4,90.42,90.4,90.41,461900000.0
2009-12-21 12:23:00,90.41,90.42,90.41,90.42,113700000.0
2009-12-21 12:24:00,90.42,90.42,90.41,90.415,127899999.0
2009-12-21 12:25:00,90.415,90.415,90.4,90.405,303100003.0
2009-12-21 12:26:00,90.41,90.41,90.4,90.405,270100002.0
2009-12-21 12:27:00,90.405,90.405,90.39,90.39,201299999.0
2009-12-21 12:28:00,90.39,90.39,90.39,90.39,101700000.0
2009-12-21 12:29:00,90.39,90.39,90.38,90.385,251899999.0
2009-12-21 12:30:00,90.385,90.39,90.38,90.38,186100000.0
2009-12-21 12:31:00,90.385,90.41,90.385,90.4,245900000.0
2009-12-21 12:32:00,90.4,90.43,90.4,90.425,293100000.0
2009-12-21 12:33:00,90.42,90.43,90.415,90.43,219999999.0
2009-12-21 12:34:00,90.425,90.44,90.42,90.435,312199999.0
2009-12-21 12:35:00,90.435,90.455,90.435,90.455,253200000.0
2009-12-21 12:36:00,90.455,90.455,90.42,90.42,499100001.0
2009-12-21 12:37:00,90.42,90.44,90.415,90.43,315599999.0
2009-12-21 12:38:00,90.43,90.43,90.43,90.43,139200000.0
2009-12-21 12:39:00,90.43,90.43,90.415,90.43,391100003.0
2009-12-21 12:40:00,90.43,90.43,90.425,90.425,104200000.0
2009-12-21 12:41:00,90.425,90.43,90.42,90.425,334300000.0
2009-12-21 12:42:00,90.425,90.425,90.42,90.42,212600000.0
2009-12-21 12:43:00,90.42,90.44,90.42,90.44,388800001.0
2009-12-21 12:44:00,90.44,90.44,90.42,90.43,512099999.0
2009-12-21 12:45:00,90.425,90.43,90.405,90.425,285699999.0
2009-12-21 12:46:00,90.425,90.425,90.4,90.41,272599999.0
2009-12-21 12:47:00,90.41,90.43,90.41,90.42,451100000.0
2009-12-21 12:48:00,90.42,90.435,90.42,90.42,429500000.0
2009-12-21 12:49:00,90.42,90.425,90.415,90.425,168299999.0
2009-12-21 12:50:00,90.425,90.43,90.42,90.42,401300000.0
2009-12-21 12:51:00,90.42,90.44,90.415,90.435,391500000.0
2009-12-21 12:52:00,90.43,90.43,90.415,90.425,468200001.0
2009-12-21 12:53:00,90.425,90.425,90.41,90.415,373999999.0
2009-12-21 12:54:00,90.415,90.425,90.415,90.42,412600001.0
2009-12-21 12:55:00,90.43,90.43,90.42,90.42,136500000.0
2009-12-21 12:56:00,90.42,90.43,90.42,90.42,92000000.0
2009-12-21 12:57:00,90.42,90.435,90.42,90.43,444099997.0
2009-12-21 12:58:00,90.43,90.43,90.425,90.425,78200000.0
2009-12-21 12:59:00,90.425,90.43,90.425,90.425,125800000.0
2009-12-21 13:00:00,90.43,90.44,90.425,90.435,119800000.0
2009-12-21 13:01:00,90.435,90.435,90.435,90.435,76800000.0
2009-12-21 13:02:00,90.435,90.44,90.43,90.435,239200000.0
2009-12-21 13:03:00,90.435,90.435,90.435,90.435,66400000.0
2009-12-21 13:04:00,90.435,90.465,90.425,90.46,453100000.0
2009-12-21 13:05:00,90.46,90.46,90.455,90.455,318800001.0
2009-12-21 13:06:00,90.455,90.455,90.455,90.455,108400000.0
2009-12-21 13:07:00,90.455,90.455,90.44,90.445,481400000.0
2009-12-21 13:08:00,90.445,90.455,90.445,90.45,473099998.0
2009-12-21 13:09:00,90.45,90.46,90.45,90.455,189800000.0
2009-12-21 13:10:00,90.455,90.455,90.44,90.445,359400000.0
2009-12-21 13:11:00,90.445,90.45,90.425,90.435,264199999.0
2009-12-21 13:12:00,90.44,90.44,90.43,90.44,469199999.0
2009-12-21 13:13:00,90.44,90.44,90.44,90.44,6600000.0
2009-12-21 13:14:00,90.44,90.445,90.44,90.44,119900000.0
2009-12-21 13:15:00,90.44,90.465,90.44,90.465,176600000.0
2009-12-21 13:16:00,90.46,90.46,90.46,90.46,278900000.0
2009-12-21 13:17:00,90.46,90.46,90.45,90.45,345600000.0
2009-12-21 13:18:00,90.45,90.45,90.44,90.445,248899999.0
2009-12-21 13:19:00,90.445,90.445,90.43,90.44,411300001.0
2009-12-21 13:20:00,90.44,90.455,90.435,90.455,141900000.0
2009-12-21 13:21:00,90.455,90.47,90.45,90.465,232000000.0
2009-12-21 13:22:00,90.465,90.465,90.46,90.46,111200000.0
2009-12-21 13:23:00,90.46,90.46,90.45,90.46,145300000.0
2009-12-21 13:24:00,90.46,90.46,90.46,90.46,229300001.0
2009-12-21 13:25:00,90.46,90.465,90.46,90.46,109300000.0
2009-12-21 13:26:00,90.455,90.46,90.45,90.455,217000000.0
2009-12-21 13:27:00,90.455,90.455,90.45,90.455,297400000.0
2009-12-21 13:28:00,90.455,90.455,90.43,90.435,418199995.0
2009-12-21 13:29:00,90.435,90.47,90.435,90.445,533199998.0
2009-12-21 13:30:00,90.445,90.475,90.43,90.475,350400000.0
2009-12-21 13:31:00,90.475,90.48,90.455,90.455,352599999.0
2009-12-21 13:32:00,90.445,90.455,90.445,90.45,112200000.0
2009-12-21 13:33:00,90.45,90.45,90.435,90.45,108600001.0
2009-12-21 13:34:00,90.45,90.47,90.45,90.47,279600000.0
2009-12-21 13:35:00,90.47,90.47,90.455,90.455,169900000.0
2009-12-21 13:36:00,90.455,90.46,90.455,90.46,35100000.0
2009-12-21 13:37:00,90.46,90.46,90.45,90.46,82100000.0
2009-12-21 13:38:00,90.455,90.465,90.45,90.46,210900000.0
2009-12-21 13:39:00,90.46,90.47,90.455,90.47,304400000.0
2009-12-21 13:40:00,90.47,90.475,90.47,90.475,33000000.0
2009-12-21 13:41:00,90.47,90.475,90.465,90.47,83100000.0
2009-12-21 13:42:00,90.47,90.47,90.47,90.47,11200000.0
2009-12-21 13:43:00,90.465,90.47,90.465,90.47,236600000.0
2009-12-21 13:44:00,90.465,90.52,90.465,90.495,275400001.0
2009-12-21 13:45:00,90.5,90.52,90.495,90.515,304000001.0
2009-12-21 13:46:00,90.515,90.515,90.505,90.505,194400001.0
2009-12-21 13:47:00,90.505,90.505,90.485,90.49,127600000.0
2009-12-21 13:48:00,90.485,90.515,90.485,90.515,137300000.0
2009-12-21 13:49:00,90.51,90.52,90.51,90.515,250200002.0
2009-12-21 13:50:00,90.515,90.52,90.51,90.515,364100001.0
2009-12-21 13:51:00,90.515,90.52,90.515,90.52,353799999.0
2009-12-21 13:52:00,90.52,90.53,90.515,90.53,384599998.0
2009-12-21 13:53:00,90.53,90.555,90.53,90.555,478200001.0
2009-12-21 13:54:00,90.555,90.57,90.55,90.555,575800000.0
2009-12-21 13:55:00,90.56,90.565,90.555,90.56,236199999.0
2009-12-21 13:56:00,90.56,90.56,90.56,90.56,91200000.0
2009-12-21 13:57:00,90.56,90.56,90.56,90.56,108800000.0
2009-12-21 13:58:00,90.565,90.57,90.555,90.555,573100004.0
2009-12-21 13:59:00,90.56,90.56,90.55,90.55,232899999.0
2009-12-21 14:00:00,90.55,90.55,90.53,90.53,378399998.0
2009-12-21 14:01:00,90.53,90.55,90.48,90.49,963300003.0
2009-12-21 14:02:00,90.49,90.49,90.47,90.485,315000001.0
2009-12-21 14:03:00,90.485,90.485,90.475,90.48,236100000.0
2009-12-21 14:04:00,90.475,90.48,90.46,90.48,253100001.0
2009-12-21 14:05:00,90.475,90.475,90.47,90.47,303600000.0
2009-12-21 14:06:00,90.47,90.48,90.46,90.47,403100002.0
2009-12-21 14:07:00,90.475,90.475,90.46,90.46,412600001.0
2009-12-21 14:08:00,90.46,90.46,90.46,90.46,63700001.0
2009-12-21 14:09:00,90.46,90.46,90.46,90.46,67300000.0
2009-12-21 14:10:00,90.46,90.46,90.445,90.445,179500000.0
2009-12-21 14:11:00,90.45,90.46,90.45,90.45,389999999.0
2009-12-21 14:12:00,90.45,90.455,90.445,90.45,308900001.0
2009-12-21 14:13:00,90.45,90.47,90.45,90.46,410700001.0
2009-12-21 14:14:00,90.46,90.47,90.46,90.465,300100000.0
2009-12-21 14:15:00,90.47,90.47,90.455,90.465,176100000.0
2009-12-21 14:16:00,90.47,90.48,90.465,90.475,168700001.0
2009-12-21 14:17:00,90.47,90.475,90.46,90.47,380600003.0
2009-12-21 14:18:00,90.47,90.475,90.465,90.47,231999999.0
2009-12-21 14:19:00,90.465,90.47,90.46,90.465,303400000.0
2009-12-21 14:20:00,90.465,90.47,90.46,90.465,82900000.0
2009-12-21 14:21:00,90.465,90.465,90.445,90.455,379900001.0
2009-12-21 14:22:00,90.455,90.465,90.43,90.43,335199998.0
2009-12-21 14:23:00,90.43,90.435,90.385,90.4,461699999.0
2009-12-21 14:24:00,90.4,90.44,90.4,90.43,878199993.0
2009-12-21 14:25:00,90.43,90.455,90.43,90.445,466199999.0
2009-12-21 14:26:00,90.445,90.45,90.43,90.43,373699997.0
2009-12-21 14:27:00,90.43,90.44,90.425,90.43,453899995.0
2009-12-21 14:28:00,90.43,90.45,90.425,90.445,466899998.0
2009-12-21 14:29:00,90.44,90.475,90.44,90.47,397499996.0
2009-12-21 14:30:00,90.47,90.49,90.465,90.485,361200000.0
2009-12-21 14:31:00,90.485,90.485,90.48,90.485,361900001.0
2009-12-21 14:32:00,90.485,90.525,90.485,90.515,471600000.0
2009-12-21 14:33:00,90.515,90.53,90.515,90.52,145800000.0
2009-12-21 14:34:00,90.52,90.52,90.515,90.52,423300000.0
2009-12-21 14:35:00,90.52,90.525,90.515,90.52,434099999.0
2009-12-21 14:36:00,90.52,90.52,90.52,90.52,75200000.0
2009-12-21 14:37:00,90.52,90.525,90.52,90.525,63800000.0
2009-12-21 14:38:00,90.52,90.525,90.5,90.5,620499999.0
2009-12-21 14:39:00,90.5,90.505,90.5,90.5,142700000.0
2009-12-21 14:40:00,90.51,90.52,90.505,90.51,176200000.0
2009-12-21 14:41:00,90.51,90.515,90.505,90.505,129000000.0
2009-12-21 14:42:00,90.51,90.515,90.51,90.51,152700000.0
2009-12-21 14:43:00,90.51,90.515,90.51,90.515,129500000.0
2009-12-21 14:44:00,90.51,90.515,90.51,90.515,91000000.0
2009-12-21 14:45:00,90.515,90.52,90.51,90.52,298100000.0
2009-12-21 14:46:00,90.525,90.53,90.525,90.53,378500000.0
2009-12-21 14:47:00,90.53,90.555,90.52,90.52,565500000.0
2009-12-21 14:48:00,90.52,90.525,90.515,90.52,344900002.0
2009-12-21 14:49:00,90.52,90.53,90.52,90.53,128700000.0
2009-12-21 14:50:00,90.53,90.54,90.53,90.53,520800000.0
2009-12-21 14:51:00,90.53,90.53,90.52,90.525,232500000.0
2009-12-21 14:52:00,90.53,90.54,90.52,90.535,572700001.0
2009-12-21 14:53:00,90.535,90.535,90.51,90.515,1175100004.0
2009-12-21 14:54:00,90.52,90.53,90.5,90.515,742099999.0
2009-12-21 14:55:00,90.51,90.515,90.47,90.47,344199997.0
2009-12-21 14:56:00,90.475,90.495,90.47,90.475,487500001.0
2009-12-21 14:57:00,90.475,90.48,90.46,90.48,473600000.0
2009-12-21 14:58:00,90.48,90.515,90.47,90.505,359000000.0
2009-12-21 14:59:00,90.515,90.535,90.505,90.52,1315600008.0
2009-12-21 15:00:00,90.515,90.53,90.515,90.515,1517199996.0
2009-12-21 15:01:00,90.52,90.52,90.515,90.52,608399999.0
2009-12-21 15:02:00,90.525,90.535,90.505,90.525,988500001.0
2009-12-21 15:03:00,90.525,90.53,90.51,90.515,900900000.0
2009-12-21 15:04:00,90.52,90.52,90.51,90.51,180800001.0
2009-12-21 15:05:00,90.51,90.51,90.5,90.505,313300003.0
2009-12-21 15:06:00,90.505,90.52,90.505,90.51,736799999.0
2009-12-21 15:07:00,90.505,90.51,90.5,90.5,517400000.0
2009-12-21 15:08:00,90.5,90.51,90.5,90.51,455000001.0
2009-12-21 15:09:00,90.51,90.525,90.51,90.52,414000002.0
2009-12-21 15:10:00,90.525,90.525,90.51,90.515,1127499990.0
2009-12-21 15:11:00,90.52,90.545,90.505,90.545,885999992.0
2009-12-21 15:12:00,90.545,90.56,90.545,90.56,634800002.0
2009-12-21 15:13:00,90.56,90.57,90.55,90.55,984200006.0
2009-12-21 15:14:00,90.55,90.565,90.535,90.54,974700001.0
2009-12-21 15:15:00,90.54,90.55,90.53,90.545,506800002.0
2009-12-21 15:16:00,90.545,90.545,90.52,90.53,330700000.0
2009-12-21 15:17:00,90.53,90.545,90.52,90.54,796100004.0
2009-12-21 15:18:00,90.545,90.55,90.53,90.53,539600001.0
2009-12-21 15:19:00,90.53,90.54,90.52,90.535,397199997.0
2009-12-21 15:20:00,90.535,90.535,90.53,90.535,172900000.0
2009-12-21 15:21:00,90.535,90.54,90.53,90.535,203500000.0
2009-12-21 15:22:00,90.535,90.535,90.52,90.525,596900002.0
2009-12-21 15:23:00,90.525,90.53,90.52,90.53,341000002.0
2009-12-21 15:24:00,90.53,90.53,90.52,90.53,576999999.0
2009-12-21 15:25:00,90.515,90.53,90.515,90.525,448300004.0
2009-12-21 15:26:00,90.525,90.525,90.52,90.52,510300005.0
2009-12-21 15:27:00,90.52,90.53,90.515,90.53,177300000.0
2009-12-21 15:28:00,90.53,90.54,90.52,90.54,177300000.0
2009-12-21 15:29:00,90.54,90.55,90.535,90.54,791799997.0
2009-12-21 15:30:00,90.535,90.545,90.525,90.54,564100003.0
2009-12-21 15:31:00,90.54,90.55,90.54,90.54,519499998.0
2009-12-21 15:32:00,90.54,90.545,90.525,90.54,817100001.0
2009-12-21 15:33:00,90.54,90.54,90.515,90.515,412299999.0
2009-12-21 15:34:00,90.51,90.52,90.51,90.51,490200000.0
2009-12-21 15:35:00,90.51,90.53,90.51,90.53,359899999.0
2009-12-21 15:36:00,90.525,90.545,90.52,90.53,603399999.0
2009-12-21 15:37:00,90.53,90.55,90.525,90.545,713300007.0
2009-12-21 15:38:00,90.545,90.555,90.52,90.545,817700002.0
2009-12-21 15:39:00,90.545,90.55,90.53,90.54,536900000.0
2009-12-21 15:40:00,90.54,90.55,90.54,90.55,497699999.0
2009-12-21 15:41:00,90.55,90.555,90.55,90.55,169999997.0
2009-12-21 15:42:00,90.55,90.55,90.525,90.53,190700000.0
2009-12-21 15:43:00,90.53,90.53,90.52,90.525,263700001.0
2009-12-21 15:44:00,90.525,90.53,90.52,90.525,267400000.0
2009-12-21 15:45:00,90.525,90.54,90.52,90.53,438300001.0
2009-12-21 15:46:00,90.53,90.53,90.515,90.52,451399998.0
2009-12-21 15:47:00,90.52,90.53,90.52,90.525,333200000.0
2009-12-21 15:48:00,90.525,90.53,90.52,90.52,258499999.0
2009-12-21 15:49:00,90.52,90.535,90.52,90.535,232799999.0
2009-12-21 15:50:00,90.535,90.54,90.53,90.53,246400000.0
2009-12-21 15:51:00,90.525,90.53,90.525,90.525,259999999.0
2009-12-21 15:52:00,90.525,90.53,90.52,90.525,362100002.0
2009-12-21 15:53:00,90.52,90.53,90.52,90.53,270900002.0
2009-12-21 15:54:00,90.53,90.535,90.53,90.535,134000000.0
2009-12-21 15:55:00,90.535,90.55,90.535,90.55,220400000.0
2009-12-21 15:56:00,90.55,90.55,90.535,90.55,511200001.0
2009-12-21 15:57:00,90.55,90.57,90.55,90.56,506900002.0
2009-12-21 15:58:00,90.555,90.555,90.55,90.55,539999999.0
2009-12-21 15:59:00,90.55,90.56,90.55,90.55,579100000.0
2009-12-21 16:00:00,90.56,90.57,90.555,90.56,588299997.0
2009-12-21 16:01:00,90.56,90.57,90.55,90.56,468400000.0
2009-12-21 16:02:00,90.56,90.57,90.56,90.56,395700001.0
2009-12-21 16:03:00,90.56,90.57,90.555,90.57,305700001.0
2009-12-21 16:04:00,90.57,90.57,90.56,90.565,602600003.0
2009-12-21 16:05:00,90.565,90.565,90.525,90.525,554800002.0
2009-12-21 16:06:00,90.52,90.54,90.52,90.54,157600000.0
2009-12-21 16:07:00,90.54,90.54,90.53,90.53,198699999.0
2009-12-21 16:08:00,90.53,90.53,90.52,90.53,279899999.0
2009-12-21 16:09:00,90.53,90.55,90.53,90.55,178400000.0
2009-12-21 16:10:00,90.545,90.565,90.545,90.56,604400000.0
2009-12-21 16:11:00,90.56,90.58,90.56,90.57,486100001.0
2009-12-21 16:12:00,90.58,90.58,90.555,90.56,530300001.0
2009-12-21 16:13:00,90.56,90.565,90.56,90.56,292000000.0
2009-12-21 16:14:00,90.56,90.58,90.56,90.57,541499999.0
2009-12-21 16:15:00,90.575,90.58,90.565,90.565,677600002.0
2009-12-21 16:16:00,90.57,90.58,90.565,90.575,375899999.0
2009-12-21 16:17:00,90.575,90.62,90.57,90.605,501500000.0
2009-12-21 16:18:00,90.605,90.66,90.6,90.64,646599999.0
2009-12-21 16:19:00,90.645,90.66,90.64,90.655,950199998.0
2009-12-21 16:21:00,90.71,90.74,90.705,90.715,1163399998.0
2009-12-21 16:22:00,90.715,90.72,90.705,90.71,589299999.0
2009-12-21 16:23:00,90.71,90.71,90.69,90.695,1203999999.0
2009-12-21 16:24:00,90.7,90.7,90.68,90.69,293699999.0
2009-12-21 16:25:00,90.69,90.69,90.68,90.69,335899999.0
2009-12-21 16:26:00,90.69,90.695,90.685,90.685,247100000.0
2009-12-21 16:27:00,90.685,90.7,90.685,90.695,714300003.0
2009-12-21 16:28:00,90.7,90.73,90.7,90.715,918800005.0
2009-12-21 16:29:00,90.71,90.72,90.695,90.7,602200000.0
2009-12-21 16:30:00,90.7,90.735,90.695,90.73,676100001.0
2009-12-21 16:31:00,90.725,90.74,90.72,90.73,971400001.0
2009-12-21 16:32:00,90.73,90.74,90.705,90.735,731700000.0
2009-12-21 16:33:00,90.735,90.74,90.73,90.74,336600002.0
2009-12-21 16:34:00,90.74,90.75,90.73,90.735,314200000.0
2009-12-21 16:35:00,90.73,90.75,90.73,90.745,506799998.0
2009-12-21 16:36:00,90.745,90.755,90.745,90.75,529700000.0
2009-12-21 16:37:00,90.75,90.75,90.73,90.73,870500004.0
2009-12-21 16:38:00,90.73,90.73,90.705,90.71,609700000.0
2009-12-21 16:39:00,90.71,90.735,90.71,90.715,496200000.0
2009-12-21 16:40:00,90.715,90.73,90.715,90.73,432800001.0
2009-12-21 16:41:00,90.73,90.745,90.725,90.73,824800003.0
2009-12-21 16:42:00,90.73,90.75,90.73,90.745,494500004.0
2009-12-21 16:43:00,90.745,90.75,90.74,90.74,241800000.0
2009-12-21 16:44:00,90.74,90.745,90.73,90.73,734700002.0
2009-12-21 16:45:00,90.73,90.75,90.73,90.75,516599999.0
2009-12-21 16:46:00,90.75,90.77,90.75,90.77,355600000.0
2009-12-21 16:47:00,90.77,90.77,90.75,90.755,411100000.0
2009-12-21 16:48:00,90.76,90.77,90.76,90.76,439599996.0
2009-12-21 16:49:00,90.755,90.76,90.735,90.755,957900006.0
2009-12-21 16:50:00,90.755,90.77,90.755,90.77,415200000.0
2009-12-21 16:51:00,90.77,90.78,90.76,90.78,596600000.0
2009-12-21 16:52:00,90.78,90.8,90.78,90.795,239300001.0
2009-12-21 16:53:00,90.8,90.805,90.785,90.8,732199998.0
2009-12-21 16:54:00,90.795,90.805,90.78,90.8,1458800007.0
2009-12-21 16:55:00,90.8,90.805,90.795,90.8,250700002.0
2009-12-21 16:56:00,90.795,90.82,90.795,90.815,798900008.0
2009-12-21 16:57:00,90.82,90.83,90.815,90.83,602699999.0
2009-12-21 16:58:00,90.83,90.87,90.83,90.85,1794600017.0
2009-12-21 16:59:00,90.85,90.85,90.83,90.835,882700000.0
2009-12-21 17:00:00,90.83,90.86,90.83,90.86,770700006.0
2009-12-21 17:01:00,90.86,90.86,90.84,90.85,870400001.0
2009-12-21 17:02:00,90.85,90.865,90.845,90.855,1074299996.0
2009-12-21 17:03:00,90.855,90.865,90.85,90.86,541000001.0
2009-12-21 17:04:00,90.86,90.87,90.85,90.86,875599996.0
2009-12-21 17:05:00,90.86,90.875,90.86,90.87,729099999.0
2009-12-21 17:06:00,90.87,90.87,90.86,90.87,574299999.0
2009-12-21 17:07:00,90.87,90.915,90.87,90.89,1375999998.0
2009-12-21 17:08:00,90.89,90.895,90.88,90.895,570700000.0
2009-12-21 17:09:00,90.895,90.9,90.885,90.9,221500000.0
2009-12-21 17:10:00,90.9,90.91,90.89,90.91,469800000.0
2009-12-21 17:11:00,90.91,90.92,90.895,90.9,897599998.0
2009-12-21 17:12:00,90.9,90.92,90.895,90.92,411800001.0
2009-12-21 17:13:00,90.92,90.93,90.9,90.91,688299999.0
2009-12-21 17:14:00,90.91,90.92,90.9,90.9,677399999.0
2009-12-21 17:15:00,90.9,90.91,90.885,90.89,530899999.0
2009-12-21 17:16:00,90.895,90.9,90.89,90.895,718499998.0
2009-12-21 17:17:00,90.89,90.895,90.89,90.89,689200004.0
2009-12-21 17:18:00,90.89,90.9,90.89,90.89,456300000.0
2009-12-21 17:19:00,90.89,90.89,90.88,90.88,609299999.0
2009-12-21 17:20:00,90.88,90.89,90.87,90.89,550500000.0
2009-12-21 17:21:00,90.89,90.91,90.885,90.905,574099999.0
2009-12-21 17:22:00,90.9,90.915,90.9,90.915,775499997.0
2009-12-21 17:23:00,90.915,90.92,90.9,90.92,686100001.0
2009-12-21 17:24:00,90.92,90.92,90.885,90.89,799299995.0
2009-12-21 17:25:00,90.89,90.95,90.885,90.93,1083999995.0
2009-12-21 17:26:00,90.93,90.94,90.925,90.925,656899999.0
2009-12-21 17:27:00,90.925,90.95,90.92,90.95,683300000.0
2009-12-21 17:28:00,90.95,90.97,90.93,90.94,957699997.0
2009-12-21 17:29:00,90.94,90.94,90.93,90.94,737600004.0
2009-12-21 17:30:00,90.94,90.96,90.935,90.945,940100000.0
2009-12-21 17:31:00,90.945,90.96,90.945,90.95,680400006.0
2009-12-21 17:32:00,90.95,90.95,90.93,90.935,518599997.0
2009-12-21 17:33:00,90.93,90.955,90.92,90.94,784100010.0
2009-12-21 17:34:00,90.94,90.955,90.925,90.935,829200013.0
2009-12-21 17:35:00,90.935,90.945,90.925,90.94,425900008.0
2009-12-21 17:36:00,90.94,90.945,90.93,90.93,611600000.0
2009-12-21 17:37:00,90.93,90.93,90.92,90.93,510400002.0
2009-12-21 17:38:00,90.93,90.93,90.905,90.91,385899999.0
2009-12-21 17:39:00,90.905,90.91,90.9,90.905,804499997.0
2009-12-21 17:40:00,90.9,90.925,90.895,90.92,575600003.0
2009-12-21 17:41:00,90.92,90.92,90.91,90.92,464299998.0
2009-12-21 17:42:00,90.92,90.93,90.92,90.925,287999998.0
2009-12-21 17:43:00,90.93,90.93,90.925,90.93,374000000.0
2009-12-21 17:44:00,90.93,90.93,90.92,90.93,434400001.0
2009-12-21 17:45:00,90.93,90.94,90.92,90.92,673500005.0
2009-12-21 17:46:00,90.92,90.93,90.92,90.925,285400002.0
2009-12-21 17:47:00,90.92,90.925,90.92,90.925,291900000.0
2009-12-21 17:48:00,90.93,90.93,90.88,90.89,631000004.0
2009-12-21 17:49:00,90.89,90.9,90.88,90.88,379199998.0
2009-12-21 17:50:00,90.88,90.91,90.88,90.9,338600000.0
2009-12-21 17:51:00,90.905,90.905,90.89,90.89,208900000.0
2009-12-21 17:52:00,90.89,90.905,90.88,90.89,541200000.0
2009-12-21 17:53:00,90.895,90.91,90.89,90.91,403599999.0
2009-12-21 17:54:00,90.91,90.925,90.91,90.92,125100000.0
2009-12-21 17:55:00,90.915,90.92,90.9,90.915,674700002.0
2009-12-21 17:56:00,90.915,90.93,90.91,90.93,428200005.0
2009-12-21 17:57:00,90.925,90.945,90.925,90.94,402400001.0
2009-12-21 17:58:00,90.94,90.96,90.92,90.92,818900001.0
2009-12-21 17:59:00,90.93,90.935,90.915,90.92,1011100002.0
2009-12-21 18:00:00,90.92,90.935,90.915,90.92,906599996.0
2009-12-21 18:01:00,90.92,90.935,90.92,90.925,1026699999.0
2009-12-21 18:02:00,90.935,90.935,90.915,90.93,564400000.0
2009-12-21 18:03:00,90.93,90.935,90.92,90.925,594700006.0
2009-12-21 18:04:00,90.925,90.93,90.915,90.92,674600001.0
2009-12-21 18:05:00,90.92,90.93,90.92,90.92,324900002.0
2009-12-21 18:06:00,90.92,90.93,90.92,90.925,403400000.0
2009-12-21 18:07:00,90.925,90.93,90.915,90.925,495000001.0
2009-12-21 18:08:00,90.925,90.93,90.92,90.93,264900000.0
2009-12-21 18:09:00,90.93,90.93,90.915,90.925,356199998.0
2009-12-21 18:10:00,90.92,90.92,90.9,90.91,571599999.0
2009-12-21 18:11:00,90.91,90.91,90.905,90.905,302199999.0
2009-12-21 18:12:00,90.905,90.91,90.9,90.9,236600000.0
2009-12-21 18:13:00,90.9,90.9,90.895,90.9,197100000.0
2009-12-21 18:14:00,90.9,90.9,90.89,90.89,267800000.0
2009-12-21 18:15:00,90.89,90.89,90.875,90.88,520100000.0
2009-12-21 18:16:00,90.88,90.92,90.88,90.915,559899999.0
2009-12-21 18:17:00,90.915,90.92,90.915,90.915,606299996.0
2009-12-21 18:18:00,90.915,90.925,90.915,90.925,186899999.0
2009-12-21 18:19:00,90.925,90.925,90.915,90.915,336500002.0
2009-12-21 18:20:00,90.915,90.92,90.915,90.92,280000001.0
2009-12-21 18:21:00,90.92,90.94,90.92,90.935,225499996.0
2009-12-21 18:22:00,90.93,90.945,90.93,90.94,401699996.0
2009-12-21 18:23:00,90.94,90.95,90.93,90.945,527700000.0
2009-12-21 18:24:00,90.95,90.95,90.94,90.94,441600008.0
2009-12-21 18:25:00,90.94,90.94,90.93,90.93,132400000.0
2009-12-21 18:26:00,90.93,90.95,90.93,90.95,383600001.0
2009-12-21 18:27:00,90.95,90.97,90.95,90.96,682499998.0
2009-12-21 18:28:00,90.96,90.965,90.955,90.955,290300000.0
2009-12-21 18:29:00,90.955,90.96,90.95,90.955,729300001.0
2009-12-21 18:30:00,90.955,90.97,90.955,90.96,350900000.0
2009-12-21 18:31:00,90.96,90.97,90.955,90.97,871199996.0
2009-12-21 18:32:00,90.965,90.97,90.95,90.955,918900002.0
2009-12-21 18:33:00,90.955,90.96,90.95,90.955,905800005.0
2009-12-21 18:34:00,90.96,90.96,90.95,90.96,886800010.0
2009-12-21 18:35:00,90.96,90.97,90.96,90.96,434300000.0
2009-12-21 18:36:00,90.96,90.97,90.95,90.96,975399999.0
2009-12-21 18:37:00,90.96,90.97,90.95,90.97,855200004.0
2009-12-21 18:38:00,90.97,90.97,90.96,90.97,346600001.0
2009-12-21 18:39:00,90.97,90.97,90.965,90.97,479100000.0
2009-12-21 18:40:00,90.97,90.98,90.96,90.965,791899999.0
2009-12-21 18:41:00,90.965,90.97,90.96,90.96,714100001.0
2009-12-21 18:42:00,90.96,90.97,90.96,90.965,515600004.0
2009-12-21 18:43:00,90.965,90.97,90.96,90.96,276500000.0
2009-12-21 18:44:00,90.96,90.965,90.95,90.95,646299999.0
2009-12-21 18:45:00,90.95,90.955,90.95,90.95,505100000.0
2009-12-21 18:46:00,90.95,90.95,90.94,90.95,739100004.0
2009-12-21 18:47:00,90.95,90.95,90.94,90.95,236100002.0
2009-12-21 18:48:00,90.95,90.95,90.94,90.945,108700000.0
2009-12-21 18:49:00,90.945,90.95,90.935,90.935,562500000.0
2009-12-21 18:50:00,90.935,90.94,90.93,90.935,300800000.0
2009-12-21 18:51:00,90.94,90.95,90.935,90.94,346800000.0
2009-12-21 18:52:00,90.95,90.95,90.945,90.95,226300000.0
2009-12-21 18:53:00,90.95,90.95,90.95,90.95,133600000.0
2009-12-21 18:54:00,90.95,90.95,90.95,90.95,14400000.0
2009-12-21 18:55:00,90.95,90.95,90.95,90.95,51200000.0
2009-12-21 18:56:00,90.95,90.95,90.95,90.95,38400000.0
2009-12-21 18:57:00,90.95,90.95,90.945,90.945,38800000.0
2009-12-21 18:58:00,90.945,90.95,90.945,90.945,504899995.0
2009-12-21 18:59:00,90.945,90.95,90.945,90.95,309800000.0
2009-12-21 19:00:00,90.95,90.95,90.95,90.95,65400000.0
2009-12-21 19:01:00,90.945,90.945,90.94,90.94,356299998.0
2009-12-21 19:02:00,90.94,90.94,90.935,90.935,119000000.0
2009-12-21 19:03:00,90.935,90.935,90.93,90.93,454799998.0
2009-12-21 19:04:00,90.93,90.935,90.925,90.93,1226900014.0
2009-12-21 19:05:00,90.93,90.945,90.93,90.935,581200000.0
2009-12-21 19:06:00,90.935,90.935,90.925,90.93,388199997.0
2009-12-21 19:07:00,90.93,90.935,90.925,90.93,565999997.0
2009-12-21 19:08:00,90.93,90.93,90.925,90.93,343799996.0
2009-12-21 19:09:00,90.93,90.93,90.925,90.93,108000001.0
2009-12-21 19:10:00,90.93,90.93,90.93,90.93,49000000.0
2009-12-21 19:11:00,90.93,90.93,90.925,90.93,629400001.0
2009-12-21 19:12:00,90.93,90.94,90.93,90.935,285900000.0
2009-12-21 19:13:00,90.935,90.95,90.935,90.95,376400001.0
2009-12-21 19:14:00,90.95,90.96,90.95,90.95,352899999.0
2009-12-21 19:15:00,90.95,90.95,90.94,90.94,243600000.0
2009-12-21 19:16:00,90.945,90.95,90.94,90.94,359300006.0
2009-12-21 19:17:00,90.94,90.95,90.94,90.945,192100000.0
2009-12-21 19:18:00,90.945,90.96,90.945,90.96,341200001.0
2009-12-21 19:19:00,90.955,90.96,90.95,90.95,418499998.0
2009-12-21 19:20:00,90.95,90.96,90.95,90.955,144200000.0
2009-12-21 19:21:00,90.955,90.955,90.95,90.95,191599999.0
2009-12-21 19:22:00,90.95,90.955,90.945,90.955,178000002.0
2009-12-21 19:23:00,90.955,90.955,90.955,90.955,25000000.0
2009-12-21 19:24:00,90.955,90.96,90.955,90.955,216100000.0
2009-12-21 19:25:00,90.955,90.96,90.955,90.955,208799998.0
2009-12-21 19:26:00,90.955,90.96,90.955,90.955,83700000.0
2009-12-21 19:27:00,90.955,90.955,90.95,90.95,112900000.0
2009-12-21 19:28:00,90.945,90.96,90.945,90.96,220299999.0
2009-12-21 19:29:00,90.96,90.96,90.95,90.95,242599999.0
2009-12-21 19:30:00,90.95,90.955,90.95,90.955,201800001.0
2009-12-21 19:31:00,90.95,90.96,90.95,90.96,304600002.0
2009-12-21 19:32:00,90.96,90.96,90.955,90.96,226500004.0
2009-12-21 19:33:00,90.96,90.96,90.955,90.955,79500000.0
2009-12-21 19:34:00,90.96,90.965,90.955,90.955,452900001.0
2009-12-21 19:35:00,90.955,90.955,90.955,90.955,51700001.0
2009-12-21 19:36:00,90.955,90.955,90.945,90.95,286400004.0
2009-12-21 19:37:00,90.95,90.96,90.95,90.96,125000001.0
2009-12-21 19:38:00,90.96,90.96,90.96,90.96,86300000.0
2009-12-21 19:39:00,90.96,90.96,90.955,90.96,144099998.0
2009-12-21 19:40:00,90.96,90.96,90.95,90.955,626900006.0
2009-12-21 19:41:00,90.955,90.96,90.95,90.955,153599999.0
2009-12-21 19:42:00,90.96,90.96,90.96,90.96,209200000.0
2009-12-21 19:43:00,90.96,90.965,90.96,90.965,279400000.0
2009-12-21 19:44:00,90.965,90.965,90.965,90.965,227400000.0
2009-12-21 19:45:00,90.965,90.975,90.965,90.975,292700000.0
2009-12-21 19:46:00,90.975,90.98,90.97,90.975,510700000.0
2009-12-21 19:47:00,90.975,90.98,90.975,90.98,290200002.0
2009-12-21 19:48:00,90.98,90.995,90.975,90.985,495700000.0
2009-12-21 19:49:00,90.985,91.01,90.985,90.99,1008000009.0
2009-12-21 19:50:00,90.995,91.0,90.98,90.985,550700000.0
2009-12-21 19:51:00,90.985,90.985,90.97,90.98,890500002.0
2009-12-21 19:52:00,90.98,90.985,90.98,90.98,394500005.0
2009-12-21 19:53:00,90.975,90.975,90.97,90.97,135200001.0
2009-12-21 19:54:00,90.97,90.97,90.97,90.97,142000000.0
2009-12-21 19:55:00,90.97,90.975,90.97,90.97,123100000.0
2009-12-21 19:56:00,90.97,90.98,90.97,90.98,186999999.0
2009-12-21 19:57:00,90.98,90.98,90.97,90.98,268600000.0
2009-12-21 19:58:00,90.98,90.98,90.975,90.975,101600000.0
2009-12-21 19:59:00,90.975,90.99,90.97,90.99,391600004.0
2009-12-21 20:00:00,90.99,90.995,90.975,90.995,976599991.0
2009-12-21 20:01:00,91.0,91.0,90.975,90.975,615500004.0
2009-12-21 20:02:00,90.975,90.98,90.97,90.975,319800000.0
2009-12-21 20:03:00,90.975,90.98,90.975,90.975,197800001.0
2009-12-21 20:04:00,90.975,90.98,90.96,90.97,518100003.0
2009-12-21 20:05:00,90.97,90.97,90.97,90.97,158000000.0
2009-12-21 20:06:00,90.97,90.975,90.97,90.97,453200000.0
2009-12-21 20:07:00,90.975,90.975,90.97,90.975,408900004.0
2009-12-21 20:08:00,90.975,90.975,90.97,90.975,428599996.0
2009-12-21 20:09:00,90.975,90.98,90.975,90.975,176399997.0
2009-12-21 20:10:00,90.975,90.99,90.975,90.985,308999999.0
2009-12-21 20:11:00,90.985,90.99,90.985,90.985,292600000.0
2009-12-21 20:12:00,90.985,90.985,90.98,90.985,344200001.0
2009-12-21 20:13:00,90.985,91.0,90.985,91.0,484100003.0
2009-12-21 20:14:00,91.0,91.01,91.0,91.005,524099999.0
2009-12-21 20:15:00,91.01,91.025,90.995,91.025,764000008.0
2009-12-21 20:16:00,91.025,91.07,91.02,91.07,404200000.0
2009-12-21 20:17:00,91.065,91.085,91.06,91.08,404900001.0
2009-12-21 20:18:00,91.075,91.08,91.07,91.07,530899998.0
2009-12-21 20:19:00,91.075,91.14,91.07,91.13,1101100000.0
2009-12-21 20:20:00,91.13,91.14,91.12,91.13,815699999.0
2009-12-21 20:21:00,91.13,91.14,91.125,91.14,299399999.0
2009-12-21 20:22:00,91.14,91.15,91.14,91.14,828799987.0
2009-12-21 20:23:00,91.14,91.14,91.115,91.125,459999999.0
2009-12-21 20:24:00,91.125,91.13,91.105,91.11,1196900013.0
2009-12-21 20:25:00,91.115,91.14,91.1,91.14,1243500006.0
2009-12-21 20:27:00,91.15,91.16,91.145,91.15,979300003.0
2009-12-21 20:28:00,91.155,91.155,91.135,91.135,730799999.0
2009-12-21 20:29:00,91.135,91.135,91.13,91.13,275600002.0
2009-12-21 20:30:00,91.13,91.13,91.13,91.13,428700000.0
2009-12-21 20:31:00,91.13,91.13,91.115,91.12,639800001.0
2009-12-21 20:32:00,91.12,91.13,91.12,91.13,728700000.0
2009-12-21 20:33:00,91.13,91.155,91.13,91.155,451800002.0
2009-12-21 20:34:00,91.155,91.16,91.15,91.155,615999997.0
2009-12-21 20:35:00,91.155,91.165,91.15,91.16,362100000.0
2009-12-21 20:36:00,91.16,91.16,91.145,91.15,689700003.0
2009-12-21 20:37:00,91.15,91.16,91.145,91.15,755000001.0
2009-12-21 20:38:00,91.15,91.155,91.145,91.145,316499999.0
2009-12-21 20:39:00,91.145,91.145,91.14,91.14,582800000.0
2009-12-21 20:40:00,91.14,91.15,91.14,91.14,358599998.0
2009-12-21 20:41:00,91.14,91.15,91.14,91.14,423100005.0
2009-12-21 20:42:00,91.14,91.14,91.105,91.11,668799996.0
2009-12-21 20:43:00,91.11,91.125,91.11,91.12,756399995.0
2009-12-21 20:44:00,91.12,91.13,91.12,91.12,662600002.0
2009-12-21 20:45:00,91.12,91.125,91.115,91.125,447100001.0
2009-12-21 20:46:00,91.13,91.135,91.13,91.135,338100002.0
2009-12-21 20:47:00,91.135,91.145,91.13,91.145,128299999.0
2009-12-21 20:48:00,91.145,91.15,91.14,91.14,277699999.0
2009-12-21 20:49:00,91.14,91.14,91.13,91.13,458099995.0
2009-12-21 20:50:00,91.13,91.135,91.125,91.125,128100000.0
2009-12-21 20:51:00,91.125,91.125,91.12,91.125,302299998.0
2009-12-21 20:52:00,91.125,91.145,91.125,91.145,459499999.0
2009-12-21 20:53:00,91.145,91.15,91.14,91.145,248799993.0
2009-12-21 20:54:00,91.145,91.145,91.14,91.14,179000001.0
2009-12-21 20:55:00,91.14,91.145,91.14,91.14,185800004.0
2009-12-21 20:56:00,91.14,91.14,91.13,91.13,162900000.0
2009-12-21 20:57:00,91.13,91.145,91.12,91.145,660400002.0
2009-12-21 20:58:00,91.14,91.145,91.14,91.14,506700003.0
2009-12-21 20:59:00,91.145,91.145,91.14,91.14,92800002.0
2009-12-21 21:00:00,91.14,91.14,91.14,91.14,212900001.0
2009-12-21 21:01:00,91.145,91.15,91.145,91.145,326400000.0
2009-12-21 21:02:00,91.145,91.17,91.145,91.165,646000006.0
2009-12-21 21:03:00,91.165,91.18,91.165,91.18,247800002.0
2009-12-21 21:04:00,91.18,91.18,91.175,91.175,131999999.0
2009-12-21 21:05:00,91.18,91.19,91.18,91.19,109000000.0
2009-12-21 21:06:00,91.19,91.19,91.185,91.19,50100000.0
2009-12-21 21:07:00,91.19,91.19,91.18,91.18,172200000.0
2009-12-21 21:08:00,91.185,91.185,91.18,91.18,185199999.0
2009-12-21 21:09:00,91.18,91.18,91.15,91.155,471800000.0
2009-12-21 21:10:00,91.16,91.17,91.13,91.145,615799997.0
2009-12-21 21:11:00,91.14,91.155,91.14,91.155,417300000.0
2009-12-21 21:12:00,91.155,91.17,91.155,91.17,78800000.0
2009-12-21 21:13:00,91.17,91.17,91.15,91.16,274500000.0
2009-12-21 21:14:00,91.16,91.16,91.14,91.15,587700000.0
2009-12-21 21:15:00,91.15,91.17,91.15,91.16,262600000.0
2009-12-21 21:16:00,91.16,91.16,91.16,91.16,42400000.0
2009-12-21 21:17:00,91.155,91.155,91.11,91.12,881000002.0
2009-12-21 21:18:00,91.125,91.145,91.115,91.115,686800003.0
2009-12-21 21:19:00,91.12,91.12,91.11,91.11,377200000.0
2009-12-21 21:20:00,91.11,91.13,91.11,91.11,522199998.0
2009-12-21 21:21:00,91.11,91.12,91.11,91.115,367700000.0
2009-12-21 21:22:00,91.115,91.125,91.115,91.125,423499996.0
2009-12-21 21:23:00,91.125,91.125,91.12,91.12,233599997.0
2009-12-21 21:24:00,91.12,91.125,91.11,91.115,313399999.0
2009-12-21 21:25:00,91.115,91.115,91.11,91.115,316499998.0
2009-12-21 21:26:00,91.115,91.12,91.11,91.12,350699999.0
2009-12-21 21:27:00,91.12,91.13,91.115,91.13,390300000.0
2009-12-21 21:28:00,91.13,91.15,91.13,91.15,239200001.0
2009-12-21 21:29:00,91.15,91.15,91.145,91.15,266600000.0
2009-12-21 21:30:00,91.145,91.17,91.14,91.165,461100000.0
2009-12-21 21:31:00,91.165,91.175,91.165,91.17,132200000.0
2009-12-21 21:32:00,91.17,91.175,91.17,91.175,112000000.0
2009-12-21 21:33:00,91.175,91.18,91.175,91.175,391200003.0
2009-12-21 21:34:00,91.175,91.175,91.175,91.175,132000000.0
2009-12-21 21:35:00,91.175,91.175,91.165,91.17,175999998.0
2009-12-21 21:36:00,91.17,91.17,91.16,91.165,434800002.0
2009-12-21 21:37:00,91.165,91.17,91.16,91.165,454400000.0
2009-12-21 21:38:00,91.165,91.165,91.165,91.165,116799999.0
2009-12-21 21:39:00,91.175,91.175,91.17,91.175,176599998.0
2009-12-21 21:40:00,91.175,91.215,91.17,91.205,854999999.0
2009-12-21 21:41:00,91.2,91.22,91.2,91.22,719299998.0
2009-12-21 21:42:00,91.22,91.225,91.22,91.225,188500000.0
2009-12-21 21:43:00,91.225,91.225,91.22,91.22,684299997.0
2009-12-21 21:44:00,91.225,91.225,91.22,91.22,198000002.0
2009-12-21 21:45:00,91.225,91.23,91.22,91.225,619799999.0
2009-12-21 21:46:00,91.225,91.23,91.215,91.215,672800012.0
2009-12-21 21:47:00,91.215,91.215,91.2,91.2,481400003.0
2009-12-21 21:48:00,91.2,91.205,91.2,91.2,335800002.0
2009-12-21 21:49:00,91.205,91.205,91.175,91.175,481300000.0
2009-12-21 21:50:00,91.175,91.19,91.175,91.185,494000000.0
2009-12-21 21:51:00,91.185,91.185,91.18,91.18,211200001.0
2009-12-21 21:52:00,91.18,91.18,91.175,91.18,293800000.0
2009-12-21 21:53:00,91.18,91.19,91.17,91.17,401399997.0
2009-12-21 21:54:00,91.17,91.185,91.17,91.185,420699999.0
2009-12-21 21:55:00,91.18,91.18,91.165,91.17,594600004.0
2009-12-21 21:56:00,91.17,91.17,91.13,91.135,675300000.0
2009-12-21 21:57:00,91.135,91.14,91.12,91.14,452399999.0
2009-12-21 21:58:00,91.14,91.14,91.135,91.135,108800000.0
2009-12-21 21:59:00,91.135,91.19,91.135,91.185,887699998.0
2009-12-21 22:00:00,91.185,91.185,91.17,91.17,258400000.0
2009-12-21 22:01:00,91.175,91.175,91.155,91.155,204000003.0
2009-12-21 22:02:00,91.16,91.16,91.145,91.145,130800001.0
2009-12-21 22:03:00,91.145,91.155,91.145,91.15,186999999.0
2009-12-21 22:04:00,91.155,91.17,91.15,91.165,225599999.0
2009-12-21 22:05:00,91.165,91.17,91.16,91.165,135300000.0
2009-12-21 22:06:00,91.17,91.17,91.165,91.165,172199999.0
2009-12-21 22:07:00,91.175,91.185,91.165,91.17,272800000.0
2009-12-21 22:08:00,91.17,91.185,91.17,91.18,90600000.0
2009-12-21 22:09:00,91.185,91.185,91.18,91.18,40000000.0
2009-12-21 22:10:00,91.18,91.205,91.175,91.2,179400000.0
2009-12-21 22:11:00,91.2,91.215,91.19,91.19,343400000.0
2009-12-21 22:12:00,91.195,91.21,91.195,91.205,380499998.0
2009-12-21 22:13:00,91.205,91.22,91.195,91.205,443500000.0
2009-12-21 22:14:00,91.205,91.21,91.2,91.205,233000000.0
2009-12-21 22:15:00,91.205,91.205,91.19,91.19,373999999.0
2009-12-21 22:16:00,91.19,91.195,91.18,91.19,553199999.0
2009-12-21 22:17:00,91.19,91.2,91.185,91.19,475300001.0
2009-12-21 22:18:00,91.19,91.205,91.19,91.2,246200000.0
2009-12-21 22:19:00,91.2,91.2,91.2,91.2,21600000.0
2009-12-21 22:20:00,91.2,91.2,91.18,91.19,393199998.0
2009-12-21 22:21:00,91.185,91.19,91.165,91.165,390200001.0
2009-12-21 22:22:00,91.17,91.18,91.17,91.175,461700001.0
2009-12-21 22:23:00,91.18,91.185,91.165,91.165,406999998.0
2009-12-21 22:24:00,91.165,91.175,91.165,91.175,392400001.0
2009-12-21 22:25:00,91.175,91.18,91.17,91.175,205800000.0
2009-12-21 22:26:00,91.175,91.175,91.16,91.165,344600000.0
2009-12-21 22:27:00,91.16,91.18,91.16,91.175,249799999.0
2009-12-21 22:28:00,91.175,91.175,91.17,91.17,141600001.0
2009-12-21 22:29:00,91.175,91.18,91.17,91.175,164000000.0
2009-12-21 22:30:00,91.175,91.18,91.17,91.17,93600000.0
2009-12-21 22:31:00,91.175,91.18,91.17,91.18,171599998.0
2009-12-21 22:32:00,91.18,91.185,91.18,91.18,132800000.0
2009-12-21 22:33:00,91.18,91.185,91.175,91.18,252199998.0
2009-12-21 22:34:00,91.18,91.2,91.18,91.19,351800003.0
2009-12-21 22:35:00,91.19,91.19,91.185,91.185,130399996.0
2009-12-21 22:36:00,91.185,91.185,91.185,91.185,569599986.0
2009-12-21 22:37:00,91.185,91.185,91.185,91.185,160000000.0
2009-12-21 22:38:00,91.185,91.185,91.18,91.18,149000000.0
2009-12-21 22:39:00,91.18,91.18,91.18,91.18,234400000.0
2009-12-21 22:40:00,91.18,91.185,91.175,91.185,359699998.0
2009-12-21 22:41:00,91.185,91.185,91.185,91.185,39200000.0
2009-12-21 22:42:00,91.185,91.2,91.185,91.195,575899996.0
2009-12-21 22:43:00,91.195,91.2,91.195,91.2,301500000.0
2009-12-21 22:44:00,91.2,91.2,91.195,91.195,142200000.0
2009-12-21 22:45:00,91.195,91.195,91.185,91.19,221700000.0
2009-12-21 22:46:00,91.19,91.19,91.19,91.19,72800000.0
2009-12-21 22:47:00,91.19,91.19,91.185,91.19,55899999.0
2009-12-21 22:48:00,91.19,91.19,91.19,91.19,31200000.0
2009-12-21 22:49:00,91.19,91.19,91.185,91.19,213500000.0
2009-12-21 22:50:00,91.19,91.19,91.19,91.19,53600000.0
2009-12-21 22:51:00,91.18,91.18,91.17,91.18,149999998.0
2009-12-21 22:52:00,91.175,91.18,91.175,91.175,268500003.0
2009-12-21 22:53:00,91.175,91.185,91.175,91.18,328000000.0
2009-12-21 22:54:00,91.18,91.18,91.175,91.175,44000000.0
2009-12-21 22:55:00,91.175,91.185,91.17,91.18,338500004.0
2009-12-21 22:56:00,91.18,91.18,91.18,91.18,18400000.0
2009-12-21 22:57:00,91.18,91.18,91.165,91.175,387999996.0
2009-12-21 22:58:00,91.175,91.175,91.165,91.17,258700001.0
2009-12-21 22:59:00,91.17,91.17,91.155,91.16,375899999.0
2009-12-21 23:00:00,91.155,91.165,91.155,91.16,83600000.0
2009-12-21 23:01:00,91.16,91.16,91.155,91.155,34000000.0
2009-12-21 23:02:00,91.155,91.165,91.155,91.16,92200000.0
2009-12-21 23:03:00,91.155,91.155,91.155,91.155,13600000.0
2009-12-21 23:04:00,91.155,91.17,91.155,91.17,84400000.0
2009-12-21 23:05:00,91.17,91.17,91.165,91.165,27000000.0
2009-12-21 23:06:00,91.165,91.185,91.165,91.175,129100000.0
2009-12-21 23:07:00,91.175,91.175,91.175,91.175,78700000.0
2009-12-21 23:08:00,91.175,91.175,91.165,91.175,82000000.0
2009-12-21 23:09:00,91.18,91.195,91.18,91.185,131700000.0
2009-12-21 23:10:00,91.185,91.185,91.18,91.185,107800000.0
2009-12-21 23:11:00,91.185,91.19,91.185,91.185,123700000.0
2009-12-21 23:12:00,91.18,91.19,91.175,91.18,349199997.0
2009-12-21 23:13:00,91.175,91.18,91.175,91.175,172099999.0
2009-12-21 23:14:00,91.18,91.18,91.18,91.18,14400000.0
2009-12-21 23:15:00,91.18,91.18,91.15,91.15,460699999.0
2009-12-21 23:16:00,91.155,91.165,91.145,91.16,349199997.0
2009-12-21 23:17:00,91.165,91.175,91.165,91.17,315200009.0
2009-12-21 23:18:00,91.175,91.175,91.17,91.17,164800000.0
2009-12-21 23:19:00,91.175,91.175,91.165,91.165,152200000.0
2009-12-21 23:20:00,91.17,91.18,91.17,91.175,230799999.0
2009-12-21 23:21:00,91.18,91.18,91.17,91.17,155400001.0
2009-12-21 23:22:00,91.175,91.175,91.17,91.175,252900001.0
2009-12-21 23:23:00,91.175,91.175,91.17,91.175,269300003.0
2009-12-21 23:24:00,91.185,91.185,91.17,91.175,188299999.0
2009-12-21 23:26:00,91.18,91.18,91.18,91.18,4000000.0
2009-12-21 23:27:00,91.18,91.18,91.18,91.18,12800000.0
2009-12-21 23:28:00,91.18,91.18,91.175,91.175,118400005.0
2009-12-21 23:29:00,91.175,91.175,91.16,91.16,660600019.0
2009-12-21 23:30:00,91.16,91.16,91.15,91.155,305500005.0
2009-12-21 23:31:00,91.155,91.155,91.15,91.15,157600001.0
2009-12-21 23:32:00,91.15,91.165,91.15,91.16,276000002.0
2009-12-21 23:33:00,91.16,91.165,91.16,91.165,345000000.0
2009-12-21 23:34:00,91.165,91.165,91.15,91.16,192400000.0
2009-12-21 23:35:00,91.16,91.16,91.155,91.155,38400001.0
2009-12-21 23:36:00,91.155,91.155,91.15,91.15,92800002.0
2009-12-21 23:37:00,91.15,91.15,91.13,91.145,268800000.0
2009-12-21 23:38:00,91.15,91.15,91.14,91.14,152200002.0
2009-12-21 23:39:00,91.14,91.155,91.14,91.15,264800001.0
2009-12-21 23:40:00,91.155,91.155,91.15,91.15,82400000.0
2009-12-21 23:41:00,91.145,91.145,91.145,91.145,97600003.0
2009-12-21 23:42:00,91.145,91.15,91.145,91.15,178700003.0
2009-12-21 23:43:00,91.15,91.16,91.145,91.16,233000001.0
2009-12-21 23:44:00,91.16,91.16,91.16,91.16,87200000.0
2009-12-21 23:45:00,91.16,91.16,91.16,91.16,5600000.0
2009-12-21 23:46:00,91.16,91.16,91.155,91.155,15600000.0
2009-12-21 23:47:00,91.155,91.155,91.15,91.15,15000000.0
2009-12-21 23:48:00,91.15,91.15,91.12,91.13,97600000.0
2009-12-21 23:49:00,91.125,91.13,91.125,91.13,309400000.0
2009-12-21 23:50:00,91.13,91.15,91.13,91.145,196200001.0
2009-12-21 23:51:00,91.145,91.145,91.135,91.135,61000001.0
2009-12-21 23:52:00,91.14,91.14,91.125,91.13,246400003.0
2009-12-21 23:53:00,91.13,91.13,91.125,91.13,98400001.0
2009-12-21 23:54:00,91.13,91.13,91.095,91.095,325800009.0
2009-12-21 23:55:00,91.095,91.145,91.095,91.145,405900000.0
2009-12-21 23:56:00,91.14,91.15,91.14,91.14,164800000.0
2009-12-21 23:57:00,91.15,91.15,91.135,91.135,136300000.0
2009-12-21 23:58:00,91.135,91.165,91.135,91.155,435700000.0
2009-12-21 23:59:00,91.155,91.185,91.15,91.15,230400001.0
2009-12-22 00:00:00,91.155,91.185,91.155,91.175,124100000.0
2009-12-22 00:01:00,91.17,91.18,91.17,91.17,20100000.0
2009-12-22 00:02:00,91.18,91.18,91.165,91.175,47300000.0
2009-12-22 00:03:00,91.18,91.18,91.16,91.18,49300000.0
2009-12-22 00:04:00,91.19,91.2,91.175,91.18,75200000.0
2009-12-22 00:05:00,91.18,91.185,91.18,91.185,22600000.0
2009-12-22 00:06:00,91.185,91.19,91.185,91.185,12600000.0
2009-12-22 00:07:00,91.185,91.195,91.185,91.19,31400000.0
2009-12-22 00:08:00,91.19,91.205,91.185,91.195,32400000.0
2009-12-22 00:09:00,91.19,91.195,91.185,91.19,31500000.0
2009-12-22 00:10:00,91.19,91.19,91.165,91.165,18800000.0
2009-12-22 00:11:00,91.165,91.195,91.165,91.19,23000000.0
2009-12-22 00:12:00,91.19,91.19,91.185,91.19,17400000.0
2009-12-22 00:13:00,91.19,91.19,91.19,91.19,3600000.0
2009-12-22 00:14:00,91.19,91.19,91.175,91.185,26800000.0
2009-12-22 00:15:00,91.185,91.185,91.18,91.185,26000000.0
2009-12-22 00:16:00,91.185,91.205,91.185,91.195,7200000.0
2009-12-22 00:17:00,91.2,91.2,91.2,91.2,12000000.0
2009-12-22 00:18:00,91.2,91.2,91.2,91.2,2000000.0
2009-12-22 00:19:00,91.164,91.164,91.15,91.15,6000000.0
2009-12-22 00:20:00,91.205,91.21,91.2,91.2,6000000.0
2009-12-22 00:21:00,91.195,91.195,91.185,91.195,13900000.0
2009-12-22 00:22:00,91.19,91.205,91.19,91.205,6800000.0
2009-12-22 00:23:00,91.2,91.2,91.195,91.195,15600000.0
2009-12-22 00:24:00,91.195,91.205,91.185,91.205,19200000.0
2009-12-22 00:25:00,91.2,91.205,91.2,91.205,2000000.0
2009-12-22 00:26:00,91.21,91.21,91.2,91.205,12200000.0
2009-12-22 00:27:00,91.205,91.205,91.11,91.16,234400000.0
2009-12-22 00:28:00,91.155,91.19,91.13,91.16,118000000.0
2009-12-22 00:29:00,91.165,91.175,91.165,91.175,3000000.0
2009-12-22 00:30:00,91.19,91.19,91.185,91.185,3000000.0
2009-12-22 00:31:00,91.185,91.185,91.175,91.18,18600000.0
2009-12-22 00:32:00,91.18,91.18,91.175,91.175,14600000.0
2009-12-22 00:33:00,91.175,91.185,91.175,91.185,29600000.0
2009-12-22 00:34:00,91.18,91.185,91.175,91.18,88700000.0
2009-12-22 00:35:00,91.185,91.185,91.18,91.185,40600000.0
2009-12-22 00:36:00,91.185,91.185,91.17,91.18,103900000.0
2009-12-22 00:37:00,91.175,91.18,91.175,91.175,15200000.0
2009-12-22 00:38:00,91.175,91.175,91.17,91.17,10400000.0
2009-12-22 00:39:00,91.175,91.18,91.175,91.175,58600000.0
2009-12-22 00:40:00,91.175,91.175,91.17,91.175,66100000.0
2009-12-22 00:41:00,91.17,91.17,91.17,91.17,13600000.0
2009-12-22 00:42:00,91.17,91.18,91.17,91.18,91500000.0
2009-12-22 00:43:00,91.185,91.19,91.185,91.185,194500000.0
2009-12-22 00:44:00,91.185,91.185,91.18,91.185,77700000.0
2009-12-22 00:45:00,91.195,91.205,91.185,91.195,102800000.0
2009-12-22 00:46:00,91.205,91.205,91.2,91.2,67200000.0
2009-12-22 00:47:00,91.2,91.205,91.185,91.185,104800000.0
2009-12-22 00:48:00,91.185,91.185,91.175,91.175,98200000.0
2009-12-22 00:49:00,91.18,91.18,91.175,91.175,33600000.0
2009-12-22 00:50:00,91.175,91.175,91.175,91.175,13600000.0
2009-12-22 00:51:00,91.055,91.056,91.051,91.052,38200000.0
2009-12-22 00:52:00,91.17,91.17,91.165,91.165,38200000.0
2009-12-22 00:53:00,91.165,91.165,91.165,91.165,2600000.0
2009-12-22 00:54:00,91.165,91.165,91.16,91.16,12800000.0
2009-12-22 00:55:00,91.16,91.165,91.15,91.165,81200000.0
2009-12-22 00:56:00,91.165,91.165,91.16,91.16,21600000.0
2009-12-22 00:57:00,91.175,91.175,91.175,91.175,5600000.0
2009-12-22 00:58:00,91.18,91.205,91.18,91.185,13600000.0
2009-12-22 00:59:00,91.18,91.185,91.16,91.16,51100000.0
2009-12-22 01:00:00,91.165,91.18,91.15,91.16,53100000.0
2009-12-22 01:01:00,91.165,91.17,91.155,91.16,70000000.0
2009-12-22 01:02:00,91.16,91.17,91.155,91.17,74400000.0
2009-12-22 01:03:00,91.17,91.17,91.16,91.165,68200000.0
2009-12-22 01:04:00,91.165,91.175,91.16,91.175,85400000.0
2009-12-22 01:05:00,91.175,91.19,91.175,91.19,52600000.0
2009-12-22 01:06:00,91.195,91.2,91.185,91.19,86500000.0
2009-12-22 01:07:00,91.19,91.19,91.17,91.19,95000000.0
2009-12-22 01:08:00,91.19,91.195,91.185,91.195,86600000.0
2009-12-22 01:09:00,91.2,91.205,91.185,91.19,124400000.0
2009-12-22 01:10:00,91.19,91.19,91.18,91.18,68200000.0
2009-12-22 01:11:00,91.185,91.185,91.145,91.155,34800000.0
2009-12-22 01:12:00,91.155,91.175,91.155,91.175,22400000.0
2009-12-22 01:13:00,91.175,91.18,91.17,91.17,51200000.0
2009-12-22 01:14:00,91.17,91.17,91.16,91.16,36800000.0
2009-12-22 01:15:00,91.16,91.19,91.155,91.19,114400000.0
2009-12-22 01:16:00,91.19,91.19,91.16,91.165,57800000.0
2009-12-22 01:17:00,91.17,91.18,91.14,91.145,154500000.0
2009-12-22 01:18:00,91.14,91.17,91.14,91.165,44200000.0
2009-12-22 01:19:00,91.165,91.165,91.15,91.15,85000000.0
2009-12-22 01:20:00,91.155,91.155,91.135,91.145,67200000.0
2009-12-22 01:21:00,91.145,91.145,91.145,91.145,64100000.0
2009-12-22 01:22:00,91.145,91.145,91.145,91.145,35100000.0
2009-12-22 01:23:00,91.145,91.165,91.145,91.16,69200000.0
2009-12-22 01:24:00,91.16,91.16,91.13,91.145,114800000.0
2009-12-22 01:25:00,91.145,91.145,91.135,91.14,54000000.0
2009-12-22 01:26:00,91.14,91.145,91.135,91.135,37200000.0
2009-12-22 01:27:00,91.135,91.14,91.125,91.135,176800000.0
2009-12-22 01:28:00,91.135,91.135,91.135,91.135,25400000.0
2009-12-22 01:29:00,91.135,91.14,91.135,91.14,170400000.0
2009-12-22 01:30:00,91.135,91.14,91.135,91.14,45200000.0
2009-12-22 01:31:00,91.14,91.145,91.135,91.135,101800000.0
2009-12-22 01:32:00,91.14,91.15,91.135,91.145,119500000.0
2009-12-22 01:33:00,91.15,91.155,91.15,91.155,70600000.0
2009-12-22 01:34:00,91.155,91.16,91.14,91.145,202400000.0
2009-12-22 01:35:00,91.145,91.145,91.135,91.14,100000000.0
2009-12-22 01:36:00,91.145,91.15,91.145,91.15,37600000.0
2009-12-22 01:37:00,91.15,91.15,91.145,91.145,84100000.0
2009-12-22 01:38:00,91.145,91.145,91.135,91.14,76400000.0
2009-12-22 01:39:00,91.14,91.14,91.13,91.135,62900000.0
2009-12-22 01:40:00,91.135,91.135,91.125,91.13,17800000.0
2009-12-22 01:41:00,91.13,91.13,91.11,91.11,148900000.0
2009-12-22 01:42:00,91.11,91.115,91.1,91.11,277699999.0
2009-12-22 01:43:00,91.11,91.11,91.095,91.1,374200000.0
2009-12-22 01:44:00,91.1,91.115,91.095,91.11,374100000.0
2009-12-22 01:45:00,91.105,91.105,91.08,91.095,286700003.0
2009-12-22 01:46:00,91.095,91.095,91.07,91.08,166500000.0
2009-12-22 01:47:00,91.08,91.085,91.05,91.055,105800000.0
2009-12-22 01:48:00,91.055,91.075,91.05,91.065,92800000.0
2009-12-22 01:49:00,91.065,91.07,91.05,91.055,112900000.0
2009-12-22 01:50:00,91.06,91.06,91.05,91.06,49400000.0
2009-12-22 01:51:00,91.06,91.06,91.05,91.055,17600000.0
2009-12-22 01:52:00,91.06,91.065,91.055,91.055,65100000.0
2009-12-22 01:53:00,91.055,91.055,91.045,91.05,131400000.0
2009-12-22 01:54:00,91.055,91.06,91.045,91.05,86600000.0
2009-12-22 01:55:00,91.05,91.05,91.035,91.05,77400000.0
2009-12-22 01:56:00,91.05,91.05,91.04,91.045,104200000.0
2009-12-22 01:57:00,91.05,91.06,91.05,91.055,105600000.0
2009-12-22 01:58:00,91.055,91.065,91.05,91.065,62400000.0
2009-12-22 01:59:00,91.065,91.08,91.055,91.075,80300000.0
2009-12-22 02:00:00,91.07,91.085,91.07,91.085,215200000.0
2009-12-22 02:01:00,91.085,91.095,91.075,91.09,156200000.0
2009-12-22 02:02:00,91.09,91.095,91.09,91.095,18000000.0
2009-12-22 02:03:00,91.095,91.135,91.09,91.13,126100000.0
2009-12-22 02:04:00,91.13,91.135,91.11,91.12,199700000.0
2009-12-22 02:05:00,91.115,91.13,91.11,91.13,211300000.0
2009-12-22 02:06:00,91.13,91.13,91.115,91.12,138600000.0
2009-12-22 02:07:00,91.12,91.13,91.115,91.115,165300000.0
2009-12-22 02:08:00,91.115,91.125,91.11,91.125,160100000.0
2009-12-22 02:09:00,91.125,91.13,91.115,91.13,151400000.0
2009-12-22 02:10:00,91.13,91.13,91.095,91.095,212800000.0
2009-12-22 02:11:00,91.1,91.11,91.095,91.1,189700000.0
2009-12-22 02:12:00,91.105,91.11,91.075,91.095,297800000.0
2009-12-22 02:13:00,91.095,91.12,91.085,91.12,225300000.0
2009-12-22 02:14:00,91.12,91.12,91.075,91.08,153900000.0
2009-12-22 02:15:00,91.08,91.105,91.08,91.1,217300000.0
2009-12-22 02:16:00,91.095,91.105,91.095,91.1,211000000.0
2009-12-22 02:17:00,91.1,91.11,91.095,91.105,181900000.0
2009-12-22 02:18:00,91.1,91.1,91.085,91.095,195300000.0
2009-12-22 02:19:00,91.095,91.11,91.095,91.105,144800000.0
2009-12-22 02:20:00,91.105,91.12,91.085,91.095,393800000.0
2009-12-22 02:21:00,91.095,91.1,91.075,91.085,274500000.0
2009-12-22 02:22:00,91.085,91.085,91.07,91.08,125000000.0
2009-12-22 02:23:00,91.08,91.09,91.07,91.075,152000000.0
2009-12-22 02:24:00,91.075,91.09,91.075,91.09,60600000.0
2009-12-22 02:25:00,91.09,91.095,91.09,91.095,40800000.0
2009-12-22 02:26:00,91.095,91.11,91.095,91.1,104000000.0
2009-12-22 02:27:00,91.105,91.115,91.09,91.095,146500000.0
2009-12-22 02:28:00,91.095,91.12,91.09,91.11,193100000.0
2009-12-22 02:29:00,91.11,91.11,91.095,91.105,301600000.0
2009-12-22 02:30:00,91.105,91.105,91.09,91.1,192000000.0
2009-12-22 02:31:00,91.1,91.115,91.1,91.115,222600000.0
2009-12-22 02:32:00,91.115,91.12,91.115,91.115,179600000.0
2009-12-22 02:33:00,91.11,91.11,91.1,91.11,38900000.0
2009-12-22 02:34:00,91.11,91.11,91.09,91.105,142300000.0
2009-12-22 02:35:00,91.105,91.105,91.085,91.085,101300000.0
2009-12-22 02:36:00,91.095,91.1,91.08,91.08,271800000.0
2009-12-22 02:37:00,91.08,91.085,91.07,91.085,119200000.0
2009-12-22 02:38:00,91.085,91.1,91.075,91.095,170300000.0
2009-12-22 02:39:00,91.095,91.1,91.09,91.09,92000000.0
2009-12-22 02:40:00,91.09,91.11,91.09,91.1,186800000.0
2009-12-22 02:41:00,91.1,91.1,91.09,91.1,126800000.0
2009-12-22 02:42:00,91.1,91.1,91.075,91.08,198600000.0
2009-12-22 02:43:00,91.085,91.085,91.055,91.055,207600000.0
2009-12-22 02:44:00,91.055,91.055,91.02,91.02,237500000.0
2009-12-22 02:45:00,91.02,91.02,91.0,91.005,282600000.0
2009-12-22 02:46:00,91.005,91.015,91.0,91.01,403600000.0
2009-12-22 02:47:00,91.01,91.035,91.005,91.025,524800000.0
2009-12-22 02:48:00,91.025,91.025,91.01,91.02,154600000.0
2009-12-22 02:49:00,91.02,91.035,91.015,91.03,563300001.0
2009-12-22 02:50:00,91.03,91.06,91.015,91.055,425700000.0
2009-12-22 02:51:00,91.055,91.065,91.045,91.06,321000000.0
2009-12-22 02:52:00,91.06,91.065,91.045,91.055,455700001.0
2009-12-22 02:53:00,91.055,91.075,91.055,91.065,320300000.0
2009-12-22 02:54:00,91.065,91.08,91.04,91.04,604900000.0
2009-12-22 02:55:00,91.055,91.08,91.055,91.075,784299997.0
2009-12-22 02:56:00,91.075,91.075,91.065,91.07,704200002.0
2009-12-22 02:57:00,91.075,91.075,91.05,91.05,729599997.0
2009-12-22 02:58:00,91.05,91.11,91.04,91.11,1010900002.0
2009-12-22 02:59:00,91.105,91.15,91.105,91.145,478300000.0
2009-12-22 03:00:00,91.145,91.19,91.14,91.165,272600000.0
2009-12-22 03:01:00,91.16,91.175,91.155,91.165,348000000.0
2009-12-22 03:02:00,91.16,91.17,91.16,91.16,133400000.0
2009-12-22 03:03:00,91.16,91.165,91.16,91.16,44000000.0
2009-12-22 03:04:00,91.165,91.175,91.16,91.165,119100000.0
2009-12-22 03:05:00,91.165,91.18,91.16,91.175,287700000.0
2009-12-22 03:06:00,91.18,91.24,91.18,91.24,422800000.0
2009-12-22 03:07:00,91.24,91.32,91.24,91.305,402899999.0
2009-12-22 03:08:00,91.305,91.31,91.29,91.31,293800001.0
2009-12-22 03:09:00,91.31,91.36,91.305,91.36,428600000.0
2009-12-22 03:10:00,91.35,91.435,91.35,91.415,932599999.0
2009-12-22 03:11:00,91.415,91.415,91.36,91.37,508800000.0
2009-12-22 03:12:00,91.37,91.37,91.36,91.36,153100000.0
2009-12-22 03:13:00,91.36,91.36,91.335,91.345,505700000.0
2009-12-22 03:14:00,91.345,91.345,91.31,91.325,485599999.0
2009-12-22 03:15:00,91.325,91.355,91.325,91.355,1008000004.0
2009-12-22 03:16:00,91.355,91.375,91.35,91.36,549000000.0
2009-12-22 03:17:00,91.355,91.36,91.325,91.35,524500000.0
2009-12-22 03:18:00,91.35,91.365,91.35,91.35,147300000.0
2009-12-22 03:19:00,91.345,91.39,91.345,91.39,218100000.0
2009-12-22 03:20:00,91.395,91.455,91.395,91.435,836400005.0
2009-12-22 03:21:00,91.435,91.48,91.435,91.47,381900000.0
2009-12-22 03:22:00,91.47,91.475,91.46,91.465,401300000.0
2009-12-22 03:23:00,91.465,91.465,91.435,91.44,418700000.0
2009-12-22 03:24:00,91.44,91.46,91.44,91.45,223300000.0
2009-12-22 03:25:00,91.445,91.45,91.41,91.42,327600000.0
2009-12-22 03:26:00,91.42,91.43,91.42,91.425,197100000.0
2009-12-22 03:27:00,91.425,91.43,91.425,91.425,44300000.0
2009-12-22 03:28:00,91.425,91.44,91.415,91.415,95300000.0
2009-12-22 03:29:00,91.415,91.42,91.385,91.4,269900000.0
2009-12-22 03:30:00,91.41,91.41,91.39,91.395,147400000.0
2009-12-22 03:31:00,91.395,91.405,91.395,91.395,207600000.0
2009-12-22 03:32:00,91.4,91.43,91.4,91.425,179200001.0
2009-12-22 03:33:00,91.425,91.455,91.425,91.45,453100000.0
2009-12-22 03:34:00,91.445,91.475,91.445,91.465,115800000.0
2009-12-22 03:35:00,91.465,91.475,91.445,91.445,459299999.0
2009-12-22 03:36:00,91.45,91.46,91.43,91.44,421200000.0
2009-12-22 03:37:00,91.44,91.44,91.425,91.425,216600000.0
2009-12-22 03:38:00,91.425,91.43,91.39,91.405,420000000.0
2009-12-22 03:39:00,91.4,91.4,91.36,91.375,433200000.0
2009-12-22 03:40:00,91.37,91.375,91.36,91.365,208800000.0
2009-12-22 03:41:00,91.365,91.365,91.345,91.345,406300000.0
2009-12-22 03:42:00,91.35,91.37,91.33,91.34,544900000.0
2009-12-22 03:43:00,91.34,91.365,91.32,91.36,340000002.0
2009-12-22 03:44:00,91.36,91.365,91.35,91.365,345400001.0
2009-12-22 03:45:00,91.365,91.38,91.34,91.345,225800001.0
2009-12-22 03:46:00,91.345,91.345,91.325,91.325,460200002.0
2009-12-22 03:47:00,91.335,91.34,91.33,91.34,209400000.0
2009-12-22 03:48:00,91.335,91.345,91.335,91.335,97400000.0
2009-12-22 03:49:00,91.335,91.345,91.33,91.33,539600001.0
2009-12-22 03:50:00,91.33,91.335,91.33,91.33,226100000.0
2009-12-22 03:51:00,91.33,91.34,91.33,91.335,56500000.0
2009-12-22 03:52:00,91.335,91.335,91.335,91.335,21400000.0
2009-12-22 03:53:00,91.335,91.345,91.335,91.345,47800000.0
2009-12-22 03:54:00,91.345,91.345,91.335,91.335,53300000.0
2009-12-22 03:55:00,91.335,91.34,91.33,91.34,61800001.0
2009-12-22 03:56:00,91.335,91.335,91.325,91.325,248400000.0
2009-12-22 03:57:00,91.325,91.335,91.325,91.33,59200000.0
2009-12-22 03:58:00,91.33,91.335,91.33,91.335,39000000.0
2009-12-22 03:59:00,91.33,91.345,91.33,91.345,340900000.0
2009-12-22 04:00:00,91.345,91.395,91.345,91.395,474899999.0
2009-12-22 04:01:00,91.395,91.405,91.39,91.405,843200002.0
2009-12-22 04:02:00,91.405,91.405,91.385,91.39,749199995.0
2009-12-22 04:03:00,91.39,91.39,91.385,91.385,226200000.0
2009-12-22 04:04:00,91.385,91.385,91.375,91.38,400600001.0
2009-12-22 04:05:00,91.38,91.38,91.365,91.37,326400000.0
2009-12-22 04:06:00,91.37,91.39,91.365,91.375,256200000.0
2009-12-22 04:07:00,91.38,91.38,91.37,91.37,61300000.0
2009-12-22 04:08:00,91.37,91.37,91.37,91.37,20400000.0
2009-12-22 04:09:00,91.37,91.37,91.355,91.36,115000001.0
2009-12-22 04:10:00,91.36,91.37,91.355,91.37,647600000.0
2009-12-22 04:11:00,91.365,91.37,91.36,91.36,360400001.0
2009-12-22 04:12:00,91.36,91.36,91.355,91.355,122200000.0
2009-12-22 04:13:00,91.355,91.36,91.355,91.36,137699999.0
2009-12-22 04:14:00,91.36,91.39,91.36,91.39,241199999.0
2009-12-22 04:15:00,91.39,91.42,91.39,91.415,354800000.0
2009-12-22 04:16:00,91.415,91.44,91.405,91.42,421700000.0
2009-12-22 04:17:00,91.42,91.425,91.405,91.41,200100000.0
2009-12-22 04:18:00,91.41,91.415,91.41,91.41,190000000.0
2009-12-22 04:19:00,91.41,91.41,91.395,91.395,147400000.0
2009-12-22 04:20:00,91.395,91.405,91.395,91.395,612600003.0
2009-12-22 04:21:00,91.395,91.4,91.38,91.38,366699999.0
2009-12-22 04:22:00,91.38,91.39,91.375,91.38,161700003.0
2009-12-22 04:23:00,91.38,91.39,91.38,91.39,226200000.0
2009-12-22 04:24:00,91.39,91.39,91.385,91.385,108600000.0
2009-12-22 04:25:00,91.385,91.395,91.38,91.39,68400000.0
2009-12-22 04:26:00,91.39,91.39,91.38,91.39,177800000.0
2009-12-22 04:27:00,91.39,91.41,91.39,91.405,102600000.0
2009-12-22 04:28:00,91.405,91.405,91.4,91.4,47200000.0
2009-12-22 04:29:00,91.405,91.405,91.4,91.4,25800000.0
2009-12-22 04:30:00,91.405,91.405,91.395,91.395,70900000.0
2009-12-22 04:31:00,91.405,91.405,91.395,91.395,168400001.0
2009-12-22 04:32:00,91.395,91.395,91.395,91.395,3200000.0
2009-12-22 04:33:00,91.395,91.4,91.395,91.4,70800000.0
2009-12-22 04:34:00,91.4,91.42,91.385,91.385,209100000.0
2009-12-22 04:35:00,91.385,91.4,91.365,91.395,637400001.0
2009-12-22 04:36:00,91.395,91.395,91.36,91.36,111600000.0
2009-12-22 04:37:00,91.365,91.44,91.365,91.42,411000000.0
2009-12-22 04:38:00,91.42,91.42,91.4,91.4,79600000.0
2009-12-22 04:39:00,91.39,91.395,91.385,91.385,72900000.0
2009-12-22 04:40:00,91.385,91.395,91.385,91.395,159400000.0
2009-12-22 04:41:00,91.39,91.4,91.385,91.4,179800000.0
2009-12-22 04:42:00,91.395,91.445,91.385,91.435,91400000.0
2009-12-22 04:43:00,91.435,91.435,91.39,91.41,233300000.0
2009-12-22 04:44:00,91.41,91.425,91.395,91.4,613799999.0
2009-12-22 04:45:00,91.4,91.415,91.4,91.41,395499997.0
2009-12-22 04:46:00,91.415,91.415,91.375,91.385,436400002.0
2009-12-22 04:47:00,91.385,91.405,91.38,91.405,75200000.0
2009-12-22 04:48:00,91.405,91.425,91.4,91.415,49700000.0
2009-12-22 04:49:00,91.415,91.42,91.415,91.415,264000000.0
2009-12-22 04:50:00,91.415,91.42,91.4,91.405,251500000.0
2009-12-22 04:51:00,91.405,91.405,91.4,91.405,386999998.0
2009-12-22 04:52:00,91.405,91.42,91.405,91.415,263199998.0
2009-12-22 04:53:00,91.415,91.42,91.4,91.4,167900000.0
2009-12-22 04:54:00,91.405,91.41,91.405,91.41,42900000.0
2009-12-22 04:55:00,91.405,91.41,91.405,91.405,76100000.0
2009-12-22 04:56:00,91.41,91.415,91.405,91.415,158800000.0
2009-12-22 04:57:00,91.415,91.42,91.38,91.385,334900001.0
2009-12-22 04:58:00,91.385,91.395,91.38,91.385,415999999.0
2009-12-22 04:59:00,91.385,91.395,91.375,91.38,336800000.0
2009-12-22 05:00:00,91.38,91.4,91.36,91.38,301700000.0
2009-12-22 05:01:00,91.385,91.385,91.37,91.38,117500000.0
2009-12-22 05:02:00,91.375,91.375,91.37,91.37,67000000.0
2009-12-22 05:03:00,91.375,91.4,91.375,91.395,129100000.0
2009-12-22 05:04:00,91.395,91.395,91.39,91.39,48900000.0
2009-12-22 05:05:00,91.39,91.39,91.385,91.385,60900000.0
2009-12-22 05:06:00,91.385,91.385,91.35,91.355,298300000.0
2009-12-22 05:07:00,91.355,91.365,91.355,91.36,120800000.0
2009-12-22 05:08:00,91.37,91.37,91.36,91.365,360800000.0
2009-12-22 05:09:00,91.365,91.37,91.36,91.36,188200000.0
2009-12-22 05:10:00,91.36,91.365,91.35,91.35,191500000.0
2009-12-22 05:11:00,91.355,91.355,91.35,91.355,97100000.0
2009-12-22 05:12:00,91.355,91.355,91.35,91.35,21400000.0
2009-12-22 05:13:00,91.35,91.36,91.345,91.345,296100000.0
2009-12-22 05:14:00,91.34,91.355,91.34,91.345,86800000.0
2009-12-22 05:15:00,91.35,91.36,91.34,91.36,157800000.0
2009-12-22 05:16:00,91.36,91.36,91.335,91.35,169100000.0
2009-12-22 05:17:00,91.35,91.35,91.335,91.34,242799999.0
2009-12-22 05:18:00,91.34,91.345,91.33,91.335,312199997.0
2009-12-22 05:19:00,91.335,91.345,91.335,91.335,617800000.0
2009-12-22 05:20:00,91.335,91.335,91.33,91.335,237100000.0
2009-12-22 05:21:00,91.335,91.34,91.33,91.34,93300000.0
2009-12-22 05:22:00,91.34,91.35,91.34,91.35,76000000.0
2009-12-22 05:23:00,91.345,91.35,91.34,91.345,193699999.0
2009-12-22 05:24:00,91.345,91.345,91.345,91.345,29100000.0
2009-12-22 05:25:00,91.345,91.35,91.345,91.35,54100000.0
2009-12-22 05:26:00,91.35,91.37,91.35,91.37,330799998.0
2009-12-22 05:27:00,91.37,91.375,91.365,91.375,101500000.0
2009-12-22 05:28:00,91.375,91.375,91.37,91.375,49500000.0
2009-12-22 05:29:00,91.375,91.38,91.365,91.37,140400000.0
2009-12-22 05:30:00,91.37,91.37,91.365,91.37,158500000.0
2009-12-22 05:31:00,91.37,91.37,91.365,91.37,188000000.0
2009-12-22 05:32:00,91.375,91.38,91.37,91.38,97000000.0
2009-12-22 05:33:00,91.38,91.38,91.38,91.38,51200000.0
2009-12-22 05:34:00,91.38,91.38,91.37,91.37,52700000.0
2009-12-22 05:35:00,91.37,91.38,91.37,91.375,84800000.0
2009-12-22 05:36:00,91.375,91.38,91.365,91.375,179699999.0
2009-12-22 05:37:00,91.375,91.38,91.37,91.38,177900000.0
2009-12-22 05:38:00,91.378,91.378,91.372,91.372,215400001.0
2009-12-22 05:39:00,91.375,91.38,91.35,91.37,215400001.0
2009-12-22 05:40:00,91.37,91.385,91.365,91.38,158599999.0
2009-12-22 05:41:00,91.375,91.375,91.36,91.365,355800001.0
2009-12-22 05:42:00,91.365,91.365,91.36,91.36,20000000.0
2009-12-22 05:43:00,91.36,91.36,91.355,91.355,246000002.0
2009-12-22 05:44:00,91.36,91.36,91.36,91.36,84800000.0
2009-12-22 05:45:00,91.36,91.365,91.36,91.365,202199999.0
2009-12-22 05:46:00,91.365,91.365,91.355,91.36,303299991.0
2009-12-22 05:47:00,91.36,91.36,91.355,91.36,145699995.0
2009-12-22 05:48:00,91.36,91.365,91.355,91.355,287800005.0
2009-12-22 05:49:00,91.355,91.36,91.355,91.355,72400000.0
2009-12-22 05:50:00,91.355,91.365,91.34,91.35,711099999.0
2009-12-22 05:51:00,91.35,91.365,91.35,91.36,170400000.0
2009-12-22 05:52:00,91.365,91.38,91.365,91.37,251100000.0
2009-12-22 05:53:00,91.37,91.38,91.37,91.38,130900000.0
2009-12-22 05:54:00,91.38,91.385,91.38,91.38,9000000.0
2009-12-22 05:55:00,91.38,91.395,91.375,91.385,116200000.0
2009-12-22 05:56:00,91.385,91.39,91.385,91.39,89200000.0
2009-12-22 05:57:00,91.39,91.405,91.375,91.385,243300001.0
2009-12-22 05:58:00,91.385,91.395,91.385,91.39,238799999.0
2009-12-22 05:59:00,91.39,91.395,91.39,91.39,60000000.0
2009-12-22 06:00:00,91.39,91.39,91.39,91.39,3000000.0
2009-12-22 06:01:00,91.39,91.405,91.39,91.395,271200000.0
2009-12-22 06:02:00,91.395,91.405,91.395,91.4,453599999.0
2009-12-22 06:03:00,91.405,91.405,91.4,91.4,234900000.0
2009-12-22 06:04:00,91.405,91.405,91.375,91.38,283099999.0
2009-12-22 06:05:00,91.38,91.39,91.35,91.365,342299999.0
2009-12-22 06:06:00,91.37,91.385,91.355,91.355,529600001.0
2009-12-22 06:07:00,91.375,91.375,91.365,91.37,227100000.0
2009-12-22 06:08:00,91.365,91.37,91.345,91.35,510499998.0
2009-12-22 06:09:00,91.345,91.37,91.34,91.365,106800000.0
2009-12-22 06:10:00,91.365,91.37,91.365,91.365,34500000.0
2009-12-22 06:11:00,91.375,91.385,91.375,91.375,33300000.0
2009-12-22 06:12:00,91.375,91.375,91.365,91.375,111700000.0
2009-12-22 06:13:00,91.37,91.37,91.36,91.36,433899994.0
2009-12-22 06:14:00,91.365,91.365,91.36,91.36,114599994.0
2009-12-22 06:15:00,91.36,91.385,91.36,91.38,422599999.0
2009-12-22 06:16:00,91.38,91.38,91.38,91.38,24000000.0
2009-12-22 06:17:00,91.38,91.38,91.375,91.375,149000000.0
2009-12-22 06:18:00,91.375,91.38,91.37,91.375,425400001.0
2009-12-22 06:19:00,91.375,91.38,91.375,91.375,18700000.0
2009-12-22 06:20:00,91.375,91.375,91.365,91.375,179000000.0
2009-12-22 06:21:00,91.38,91.38,91.375,91.375,40900000.0
2009-12-22 06:22:00,91.375,91.375,91.36,91.36,78900000.0
2009-12-22 06:23:00,91.355,91.36,91.35,91.355,670600000.0
2009-12-22 06:24:00,91.355,91.36,91.355,91.36,297400000.0
2009-12-22 06:25:00,91.36,91.365,91.36,91.36,105500000.0
2009-12-22 06:26:00,91.36,91.36,91.35,91.35,224899999.0
2009-12-22 06:27:00,91.35,91.36,91.345,91.36,263499999.0
2009-12-22 06:28:00,91.36,91.36,91.35,91.35,297000000.0
2009-12-22 06:29:00,91.355,91.365,91.355,91.365,469500000.0
2009-12-22 06:30:00,91.36,91.38,91.355,91.375,582899997.0
2009-12-22 06:31:00,91.375,91.375,91.365,91.365,347100001.0
2009-12-22 06:32:00,91.37,91.38,91.37,91.375,203600000.0
2009-12-22 06:33:00,91.375,91.38,91.37,91.375,127600000.0
2009-12-22 06:34:00,91.375,91.38,91.37,91.38,255000000.0
2009-12-22 06:35:00,91.385,91.395,91.38,91.39,332499999.0
2009-12-22 06:36:00,91.39,91.395,91.375,91.395,625700000.0
2009-12-22 06:37:00,91.395,91.395,91.375,91.38,230700000.0
2009-12-22 06:38:00,91.38,91.385,91.375,91.375,249000000.0
2009-12-22 06:39:00,91.375,91.375,91.375,91.375,23600000.0
2009-12-22 06:40:00,91.375,91.385,91.37,91.385,321300000.0
2009-12-22 06:41:00,91.385,91.385,91.375,91.375,312900000.0
2009-12-22 06:42:00,91.375,91.38,91.365,91.38,407899999.0
2009-12-22 06:43:00,91.375,91.38,91.375,91.375,213800000.0
2009-12-22 06:44:00,91.375,91.38,91.365,91.365,194200000.0
2009-12-22 06:45:00,91.37,91.37,91.365,91.365,347900006.0
2009-12-22 06:46:00,91.365,91.37,91.365,91.37,248200002.0
2009-12-22 06:47:00,91.37,91.37,91.365,91.37,281200002.0
2009-12-22 06:48:00,91.37,91.37,91.365,91.365,72900000.0
2009-12-22 06:49:00,91.365,91.365,91.355,91.36,410700002.0
2009-12-22 06:50:00,91.36,91.365,91.36,91.365,69999999.0
2009-12-22 06:51:00,91.365,91.375,91.365,91.37,151500000.0
2009-12-22 06:52:00,91.365,91.365,91.34,91.365,438500000.0
2009-12-22 06:53:00,91.355,91.36,91.355,91.36,169600000.0
2009-12-22 06:54:00,91.355,91.36,91.35,91.355,94400000.0
2009-12-22 06:55:00,91.355,91.36,91.35,91.36,121600000.0
2009-12-22 06:56:00,91.36,91.36,91.355,91.36,18200000.0
2009-12-22 06:57:00,91.36,91.37,91.36,91.37,24900000.0
2009-12-22 06:58:00,91.37,91.37,91.37,91.37,9200000.0
2009-12-22 06:59:00,91.37,91.375,91.37,91.375,22000000.0
2009-12-22 07:00:00,91.37,91.38,91.37,91.375,85500000.0
2009-12-22 07:01:00,91.375,91.375,91.36,91.36,298600000.0
2009-12-22 07:02:00,91.36,91.365,91.36,91.365,105100000.0
2009-12-22 07:03:00,91.37,91.375,91.37,91.37,38800000.0
2009-12-22 07:04:00,91.375,91.385,91.36,91.365,76800000.0
2009-12-22 07:05:00,91.365,91.37,91.365,91.365,33600000.0
2009-12-22 07:06:00,91.36,91.365,91.36,91.365,36800000.0
2009-12-22 07:07:00,91.36,91.36,91.355,91.36,142399999.0
2009-12-22 07:08:00,91.36,91.36,91.345,91.345,154000000.0
2009-12-22 07:09:00,91.35,91.355,91.345,91.35,501599999.0
2009-12-22 07:10:00,91.35,91.4,91.35,91.38,516199999.0
2009-12-22 07:11:00,91.38,91.385,91.375,91.38,677200000.0
2009-12-22 07:12:00,91.38,91.38,91.365,91.375,407099999.0
2009-12-22 07:13:00,91.37,91.375,91.33,91.355,260900000.0
2009-12-22 07:14:00,91.355,91.36,91.34,91.35,163100000.0
2009-12-22 07:15:00,91.35,91.355,91.345,91.35,102300001.0
2009-12-22 07:16:00,91.35,91.365,91.35,91.36,126600001.0
2009-12-22 07:17:00,91.36,91.365,91.355,91.36,64600000.0
2009-12-22 07:18:00,91.365,91.37,91.33,91.33,140000000.0
2009-12-22 07:19:00,91.33,91.33,91.315,91.325,121299999.0
2009-12-22 07:20:00,91.33,91.33,91.305,91.31,225800000.0
2009-12-22 07:21:00,91.31,91.31,91.3,91.305,44200000.0
2009-12-22 07:22:00,91.305,91.315,91.3,91.31,86300000.0
2009-12-22 07:23:00,91.31,91.32,91.305,91.32,216400000.0
2009-12-22 07:24:00,91.32,91.335,91.31,91.31,113100000.0
2009-12-22 07:25:00,91.31,91.32,91.31,91.315,57800000.0
2009-12-22 07:26:00,91.315,91.33,91.315,91.32,78000000.0
2009-12-22 07:27:00,91.32,91.32,91.28,91.28,128500001.0
2009-12-22 07:28:00,91.28,91.32,91.275,91.3,469999999.0
2009-12-22 07:29:00,91.3,91.315,91.3,91.31,68900000.0
2009-12-22 07:30:00,91.305,91.33,91.305,91.32,176000000.0
2009-12-22 07:31:00,91.32,91.325,91.32,91.32,210599999.0
2009-12-22 07:32:00,91.325,91.325,91.32,91.325,83400000.0
2009-12-22 07:33:00,91.325,91.325,91.305,91.32,128300000.0
2009-12-22 07:34:00,91.325,91.33,91.32,91.325,95000000.0
2009-12-22 07:35:00,91.325,91.33,91.32,91.33,149600000.0
2009-12-22 07:36:00,91.33,91.34,91.325,91.34,97600000.0
2009-12-22 07:37:00,91.34,91.34,91.33,91.33,65800000.0
2009-12-22 07:38:00,91.33,91.33,91.325,91.33,76500000.0
2009-12-22 07:39:00,91.33,91.335,91.325,91.33,61200000.0
2009-12-22 07:40:00,91.33,91.33,91.33,91.33,10300000.0
2009-12-22 07:41:00,91.335,91.34,91.33,91.33,33900000.0
2009-12-22 07:42:00,91.33,91.335,91.33,91.33,66800000.0
2009-12-22 07:43:00,91.33,91.34,91.33,91.335,74500000.0
2009-12-22 07:44:00,91.335,91.34,91.325,91.34,168400000.0
2009-12-22 07:45:00,91.33,91.34,91.325,91.33,59400000.0
2009-12-22 07:46:00,91.33,91.33,91.305,91.305,71500000.0
2009-12-22 07:47:00,91.305,91.315,91.305,91.315,255700001.0
2009-12-22 07:48:00,91.315,91.325,91.305,91.315,245200000.0
2009-12-22 07:49:00,91.315,91.32,91.295,91.31,298800000.0
2009-12-22 07:50:00,91.31,91.32,91.31,91.315,92200000.0
2009-12-22 07:51:00,91.315,91.32,91.305,91.31,205000001.0
2009-12-22 07:52:00,91.31,91.31,91.29,91.29,457600000.0
2009-12-22 07:53:00,91.29,91.29,91.28,91.28,513600000.0
2009-12-22 07:54:00,91.28,91.285,91.22,91.225,386199999.0
2009-12-22 07:55:00,91.225,91.265,91.225,91.26,320900000.0
2009-12-22 07:56:00,91.26,91.26,91.225,91.235,259900000.0
2009-12-22 07:57:00,91.24,91.25,91.235,91.25,154000000.0
2009-12-22 07:58:00,91.25,91.275,91.25,91.27,98100000.0
2009-12-22 07:59:00,91.27,91.275,91.255,91.26,599200000.0
2009-12-22 08:00:00,91.26,91.265,91.23,91.23,397099997.0
2009-12-22 08:01:00,91.22,91.23,91.21,91.215,86200000.0
2009-12-22 08:02:00,91.215,91.235,91.215,91.235,206399999.0
2009-12-22 08:03:00,91.235,91.255,91.235,91.255,63800000.0
2009-12-22 08:04:00,91.255,91.255,91.245,91.25,283200000.0
2009-12-22 08:05:00,91.25,91.25,91.235,91.245,334000001.0
2009-12-22 08:06:00,91.245,91.26,91.24,91.25,493100000.0
2009-12-22 08:07:00,91.25,91.255,91.225,91.225,416399999.0
2009-12-22 08:08:00,91.225,91.245,91.225,91.245,145700000.0
2009-12-22 08:09:00,91.245,91.25,91.24,91.245,174099998.0
2009-12-22 08:10:00,91.245,91.25,91.24,91.245,372200000.0
2009-12-22 08:11:00,91.24,91.25,91.24,91.25,65700000.0
2009-12-22 08:12:00,91.25,91.255,91.25,91.255,16200000.0
2009-12-22 08:13:00,91.25,91.255,91.25,91.255,132799998.0
2009-12-22 08:14:00,91.255,91.26,91.255,91.255,161899999.0
2009-12-22 08:15:00,91.255,91.255,91.255,91.255,249400000.0
2009-12-22 08:16:00,91.255,91.26,91.255,91.255,225000000.0
2009-12-22 08:17:00,91.26,91.26,91.255,91.26,78400000.0
2009-12-22 08:18:00,91.265,91.275,91.26,91.275,208799999.0
2009-12-22 08:19:00,91.275,91.28,91.27,91.28,261300000.0
2009-12-22 08:20:00,91.28,91.28,91.27,91.28,208000000.0
2009-12-22 08:21:00,91.28,91.31,91.28,91.3,341000000.0
2009-12-22 08:22:00,91.295,91.31,91.295,91.31,120800000.0
2009-12-22 08:23:00,91.31,91.32,91.3,91.305,606199999.0
2009-12-22 08:24:00,91.3,91.31,91.29,91.295,395100000.0
2009-12-22 08:25:00,91.295,91.3,91.285,91.3,304099999.0
2009-12-22 08:26:00,91.3,91.3,91.29,91.3,93599999.0
2009-12-22 08:27:00,91.3,91.3,91.29,91.3,303699996.0
2009-12-22 08:28:00,91.3,91.315,91.295,91.3,255000000.0
2009-12-22 08:29:00,91.3,91.3,91.28,91.29,239200000.0
2009-12-22 08:30:00,91.29,91.305,91.285,91.305,202200000.0
2009-12-22 08:31:00,91.305,91.305,91.305,91.305,2000000.0
2009-12-22 08:32:00,91.3,91.3,91.3,91.3,10000000.0
2009-12-22 08:33:00,91.3,91.305,91.295,91.305,154900000.0
2009-12-22 08:34:00,91.3,91.305,91.29,91.29,171800000.0
2009-12-22 08:35:00,91.29,91.3,91.29,91.3,239200000.0
2009-12-22 08:36:00,91.3,91.305,91.285,91.3,346100000.0
2009-12-22 08:37:00,91.3,91.305,91.295,91.3,193000000.0
2009-12-22 08:38:00,91.3,91.305,91.285,91.3,314400000.0
2009-12-22 08:39:00,91.3,91.3,91.28,91.285,195900001.0
2009-12-22 08:40:00,91.285,91.31,91.28,91.3,398400000.0
2009-12-22 08:41:00,91.3,91.315,91.3,91.315,376400000.0
2009-12-22 08:42:00,91.315,91.315,91.29,91.31,332200000.0
2009-12-22 08:43:00,91.31,91.315,91.285,91.29,572899998.0
2009-12-22 08:44:00,91.29,91.295,91.255,91.26,568900000.0
2009-12-22 08:45:00,91.26,91.26,91.23,91.24,674000000.0
2009-12-22 08:46:00,91.245,91.25,91.23,91.245,219900000.0
2009-12-22 08:47:00,91.245,91.245,91.23,91.235,121600000.0
2009-12-22 08:48:00,91.235,91.235,91.22,91.235,274000000.0
2009-12-22 08:49:00,91.235,91.235,91.215,91.225,414699999.0
2009-12-22 08:50:00,91.225,91.235,91.22,91.23,278400000.0
2009-12-22 08:51:00,91.225,91.25,91.225,91.245,478800000.0
2009-12-22 08:52:00,91.245,91.245,91.215,91.22,183800000.0
2009-12-22 08:53:00,91.225,91.265,91.225,91.26,483999998.0
2009-12-22 08:54:00,91.26,91.26,91.255,91.255,92200000.0
2009-12-22 08:55:00,91.255,91.255,91.22,91.22,229000000.0
2009-12-22 08:56:00,91.225,91.23,91.225,91.225,129399999.0
2009-12-22 08:57:00,91.225,91.23,91.225,91.225,270000000.0
2009-12-22 08:58:00,91.225,91.255,91.225,91.25,220000000.0
2009-12-22 08:59:00,91.25,91.26,91.25,91.255,128800000.0
2009-12-22 09:00:00,91.255,91.28,91.255,91.265,482900001.0
2009-12-22 09:01:00,91.255,91.275,91.255,91.27,500699999.0
2009-12-22 09:02:00,91.265,91.265,91.25,91.25,582000001.0
2009-12-22 09:03:00,91.25,91.265,91.235,91.25,958700003.0
2009-12-22 09:04:00,91.25,91.25,91.23,91.235,450700006.0
2009-12-22 09:05:00,91.235,91.285,91.235,91.27,1059500011.0
2009-12-22 09:06:00,91.27,91.315,91.27,91.31,1131300004.0
2009-12-22 09:07:00,91.31,91.31,91.3,91.31,688900002.0
2009-12-22 09:08:00,91.31,91.31,91.275,91.295,488700000.0
2009-12-22 09:09:00,91.3,91.31,91.285,91.295,654200000.0
2009-12-22 09:10:00,91.295,91.3,91.28,91.29,547999998.0
2009-12-22 09:11:00,91.29,91.3,91.27,91.27,895399994.0
2009-12-22 09:12:00,91.27,91.27,91.26,91.27,535600000.0
2009-12-22 09:13:00,91.27,91.27,91.22,91.22,1044499999.0
2009-12-22 09:14:00,91.225,91.24,91.21,91.215,1170600004.0
2009-12-22 09:15:00,91.215,91.235,91.18,91.215,872100003.0
2009-12-22 09:16:00,91.215,91.215,91.2,91.21,460799994.0
2009-12-22 09:17:00,91.21,91.22,91.2,91.215,648400002.0
2009-12-22 09:18:00,91.21,91.215,91.19,91.195,628800005.0
2009-12-22 09:19:00,91.195,91.195,91.18,91.195,976800005.0
2009-12-22 09:20:00,91.195,91.195,91.185,91.185,402300000.0
2009-12-22 09:21:00,91.185,91.195,91.17,91.185,681399999.0
2009-12-22 09:22:00,91.185,91.2,91.17,91.19,548999999.0
2009-12-22 09:23:00,91.195,91.2,91.185,91.19,450699997.0
2009-12-22 09:24:00,91.19,91.19,91.18,91.18,413899997.0
2009-12-22 09:25:00,91.18,91.18,91.17,91.18,231399999.0
2009-12-22 09:26:00,91.19,91.19,91.18,91.18,404299997.0
2009-12-22 09:27:00,91.18,91.195,91.18,91.195,419800000.0
2009-12-22 09:28:00,91.2,91.2,91.175,91.175,569199997.0
2009-12-22 09:29:00,91.18,91.19,91.17,91.18,582599992.0
2009-12-22 09:30:00,91.18,91.18,91.14,91.14,1064599994.0
2009-12-22 09:31:00,91.14,91.155,91.14,91.14,547300001.0
2009-12-22 09:32:00,91.14,91.165,91.14,91.145,797799983.0
2009-12-22 09:33:00,91.145,91.185,91.14,91.17,896799999.0
2009-12-22 09:34:00,91.17,91.185,91.15,91.155,513999999.0
2009-12-22 09:35:00,91.15,91.155,91.14,91.155,371300000.0
2009-12-22 09:36:00,91.145,91.155,91.14,91.15,326899999.0
2009-12-22 09:37:00,91.155,91.165,91.155,91.16,249200000.0
2009-12-22 09:38:00,91.165,91.165,91.135,91.145,430600000.0
2009-12-22 09:39:00,91.145,91.145,91.125,91.13,729099992.0
2009-12-22 09:40:00,91.13,91.16,91.13,91.155,697199996.0
2009-12-22 09:41:00,91.155,91.19,91.155,91.17,907499999.0
2009-12-22 09:42:00,91.17,91.175,91.14,91.15,719700000.0
2009-12-22 09:43:00,91.15,91.15,91.145,91.145,338400003.0
2009-12-22 09:44:00,91.145,91.155,91.14,91.15,609800002.0
2009-12-22 09:45:00,91.15,91.165,91.15,91.16,514699999.0
2009-12-22 09:46:00,91.16,91.165,91.14,91.14,681399999.0
2009-12-22 09:47:00,91.14,91.19,91.14,91.185,826200001.0
2009-12-22 09:48:00,91.185,91.195,91.16,91.175,490700003.0
2009-12-22 09:49:00,91.175,91.18,91.17,91.17,767000001.0
2009-12-22 09:50:00,91.17,91.17,91.15,91.155,364499998.0
2009-12-22 09:51:00,91.155,91.175,91.14,91.175,395599994.0
2009-12-22 09:52:00,91.175,91.185,91.16,91.16,717399998.0
2009-12-22 09:53:00,91.16,91.165,91.145,91.15,482599996.0
2009-12-22 09:54:00,91.15,91.15,91.145,91.15,128200000.0
2009-12-22 09:55:00,91.15,91.18,91.15,91.175,603400002.0
2009-12-22 09:56:00,91.18,91.185,91.175,91.175,692400001.0
2009-12-22 09:57:00,91.18,91.185,91.135,91.14,1897699998.0
2009-12-22 09:58:00,91.145,91.19,91.145,91.185,1418600002.0
2009-12-22 09:59:00,91.19,91.19,91.14,91.185,1031799980.0
2009-12-22 10:00:00,91.185,91.27,91.18,91.27,1089999993.0
2009-12-22 10:01:00,91.265,91.28,91.245,91.265,649399994.0
2009-12-22 10:02:00,91.26,91.26,91.215,91.24,678199997.0
2009-12-22 10:03:00,91.24,91.25,91.215,91.24,401100000.0
2009-12-22 10:04:00,91.24,91.245,91.23,91.235,474599992.0
2009-12-22 10:05:00,91.235,91.235,91.21,91.21,510699995.0
2009-12-22 10:06:00,91.21,91.225,91.21,91.22,391199997.0
2009-12-22 10:07:00,91.215,91.22,91.185,91.205,615299994.0
2009-12-22 10:08:00,91.205,91.23,91.205,91.21,619499998.0
2009-12-22 10:09:00,91.215,91.215,91.205,91.21,309399997.0
2009-12-22 10:10:00,91.21,91.22,91.195,91.2,593399992.0
2009-12-22 10:11:00,91.2,91.22,91.185,91.21,691899989.0
2009-12-22 10:12:00,91.21,91.22,91.205,91.215,789399980.0
2009-12-22 10:13:00,91.215,91.22,91.17,91.185,729099997.0
2009-12-22 10:14:00,91.185,91.2,91.175,91.175,657000007.0
2009-12-22 10:15:00,91.175,91.19,91.16,91.18,355500000.0
2009-12-22 10:16:00,91.18,91.185,91.165,91.165,392999999.0
2009-12-22 10:17:00,91.16,91.195,91.16,91.19,930399987.0
2009-12-22 10:18:00,91.19,91.21,91.185,91.21,818399998.0
2009-12-22 10:19:00,91.21,91.21,91.2,91.205,563399996.0
2009-12-22 10:20:00,91.205,91.225,91.2,91.2,455400004.0
2009-12-22 10:21:00,91.2,91.22,91.195,91.21,488400002.0
2009-12-22 10:22:00,91.21,91.21,91.195,91.195,295599998.0
2009-12-22 10:23:00,91.195,91.215,91.185,91.21,573000004.0
2009-12-22 10:24:00,91.21,91.21,91.2,91.2,319400005.0
2009-12-22 10:25:00,91.2,91.205,91.19,91.19,287000000.0
2009-12-22 10:26:00,91.195,91.195,91.185,91.185,328999999.0
2009-12-22 10:27:00,91.185,91.19,91.17,91.17,276800000.0
2009-12-22 10:28:00,91.17,91.19,91.17,91.18,377399999.0
2009-12-22 10:29:00,91.18,91.205,91.18,91.2,409300000.0
2009-12-22 10:30:00,91.2,91.205,91.2,91.2,202800000.0
2009-12-22 10:31:00,91.2,91.2,91.19,91.2,306199998.0
2009-12-22 10:32:00,91.2,91.21,91.185,91.185,529600001.0
2009-12-22 10:33:00,91.195,91.205,91.195,91.195,576200001.0
2009-12-22 10:34:00,91.195,91.205,91.18,91.185,697000002.0
2009-12-22 10:35:00,91.185,91.19,91.165,91.18,423099996.0
2009-12-22 10:36:00,91.175,91.21,91.17,91.185,425199999.0
2009-12-22 10:37:00,91.18,91.19,91.175,91.18,284099999.0
2009-12-22 10:38:00,91.18,91.18,91.165,91.165,340699999.0
2009-12-22 10:39:00,91.165,91.195,91.16,91.185,660199999.0
2009-12-22 10:40:00,91.19,91.2,91.185,91.2,374300001.0
2009-12-22 10:41:00,91.2,91.21,91.195,91.2,632700002.0
2009-12-22 10:42:00,91.2,91.205,91.19,91.205,463799997.0
2009-12-22 10:43:00,91.2,91.2,91.19,91.195,259400001.0
2009-12-22 10:44:00,91.195,91.205,91.185,91.205,410200000.0
2009-12-22 10:45:00,91.205,91.24,91.205,91.225,984199991.0
2009-12-22 10:46:00,91.225,91.24,91.205,91.24,925299997.0
2009-12-22 10:47:00,91.24,91.26,91.23,91.25,908200000.0
2009-12-22 10:48:00,91.25,91.27,91.25,91.265,431499998.0
2009-12-22 10:49:00,91.265,91.28,91.26,91.275,521200003.0
2009-12-22 10:50:00,91.275,91.29,91.275,91.285,348000001.0
2009-12-22 10:51:00,91.28,91.285,91.265,91.27,303500005.0
2009-12-22 10:52:00,91.27,91.29,91.265,91.285,543600009.0
2009-12-22 10:53:00,91.28,91.31,91.275,91.31,452399998.0
2009-12-22 10:54:00,91.31,91.315,91.295,91.3,532200003.0
2009-12-22 10:55:00,91.3,91.32,91.3,91.305,730200000.0
2009-12-22 10:56:00,91.305,91.31,91.3,91.31,495400005.0
2009-12-22 10:57:00,91.31,91.315,91.3,91.31,575400002.0
2009-12-22 10:58:00,91.32,91.325,91.31,91.32,208900004.0
2009-12-22 10:59:00,91.32,91.33,91.31,91.325,612200000.0
2009-12-22 11:00:00,91.315,91.325,91.31,91.31,880800002.0
2009-12-22 11:01:00,91.305,91.32,91.3,91.3,579900006.0
2009-12-22 11:02:00,91.3,91.3,91.285,91.29,561099998.0
2009-12-22 11:03:00,91.29,91.3,91.28,91.28,761600004.0
2009-12-22 11:04:00,91.28,91.29,91.28,91.29,266000000.0
2009-12-22 11:05:00,91.29,91.29,91.28,91.28,486600000.0
2009-12-22 11:06:00,91.28,91.28,91.27,91.27,376099999.0
2009-12-22 11:07:00,91.27,91.275,91.25,91.27,523099995.0
2009-12-22 11:08:00,91.265,91.27,91.255,91.26,422700001.0
2009-12-22 11:09:00,91.26,91.27,91.26,91.27,83800001.0
2009-12-22 11:10:00,91.27,91.27,91.26,91.26,84299999.0
2009-12-22 11:11:00,91.26,91.275,91.26,91.27,241800000.0
2009-12-22 11:12:00,91.26,91.28,91.26,91.28,212200001.0
2009-12-22 11:13:00,91.275,91.275,91.27,91.27,311600001.0
2009-12-22 11:14:00,91.27,91.27,91.25,91.25,339400001.0
2009-12-22 11:15:00,91.25,91.28,91.25,91.27,214500000.0
2009-12-22 11:16:00,91.28,91.33,91.27,91.32,590800003.0
2009-12-22 11:17:00,91.325,91.325,91.28,91.28,605899999.0
2009-12-22 11:18:00,91.28,91.315,91.28,91.305,695800003.0
2009-12-22 11:19:00,91.305,91.31,91.295,91.295,755599995.0
2009-12-22 11:20:00,91.295,91.295,91.27,91.27,777600001.0
2009-12-22 11:21:00,91.265,91.28,91.24,91.255,708700001.0
2009-12-22 11:22:00,91.25,91.27,91.25,91.26,322300000.0
2009-12-22 11:23:00,91.26,91.265,91.235,91.25,504399997.0
2009-12-22 11:24:00,91.25,91.26,91.245,91.255,479700000.0
2009-12-22 11:25:00,91.26,91.285,91.255,91.255,579399996.0
2009-12-22 11:26:00,91.255,91.265,91.255,91.255,403200004.0
2009-12-22 11:27:00,91.255,91.265,91.225,91.24,789899995.0
2009-12-22 11:28:00,91.24,91.25,91.23,91.235,687900006.0
2009-12-22 11:29:00,91.235,91.235,91.21,91.22,588999999.0
2009-12-22 11:30:00,91.225,91.225,91.22,91.22,399100002.0
2009-12-22 11:31:00,91.22,91.23,91.21,91.215,508000003.0
2009-12-22 11:32:00,91.21,91.225,91.21,91.225,377400003.0
2009-12-22 11:33:00,91.22,91.225,91.22,91.225,454500002.0
2009-12-22 11:34:00,91.225,91.23,91.21,91.22,534000000.0
2009-12-22 11:35:00,91.22,91.22,91.2,91.205,466199997.0
2009-12-22 11:36:00,91.205,91.205,91.19,91.19,450300001.0
2009-12-22 11:37:00,91.19,91.2,91.18,91.19,537000001.0
2009-12-22 11:38:00,91.19,91.21,91.19,91.21,421900001.0
2009-12-22 11:39:00,91.21,91.21,91.2,91.2,126400000.0
2009-12-22 11:40:00,91.2,91.22,91.2,91.215,395699999.0
2009-12-22 11:41:00,91.215,91.215,91.2,91.215,891300008.0
2009-12-22 11:42:00,91.22,91.23,91.22,91.22,493600001.0
2009-12-22 11:43:00,91.22,91.22,91.215,91.22,146100000.0
2009-12-22 11:44:00,91.22,91.235,91.22,91.235,531400004.0
2009-12-22 11:45:00,91.235,91.24,91.23,91.235,651700004.0
2009-12-22 11:46:00,91.24,91.24,91.225,91.235,661800002.0
2009-12-22 11:47:00,91.235,91.235,91.205,91.215,542000005.0
2009-12-22 11:48:00,91.215,91.215,91.205,91.215,227800002.0
2009-12-22 11:49:00,91.215,91.24,91.215,91.235,349699999.0
2009-12-22 11:50:00,91.235,91.24,91.23,91.23,126500000.0
2009-12-22 11:51:00,91.23,91.245,91.22,91.235,463800003.0
2009-12-22 11:52:00,91.235,91.24,91.235,91.235,453099996.0
2009-12-22 11:53:00,91.235,91.235,91.22,91.23,473000006.0
2009-12-22 11:54:00,91.23,91.24,91.215,91.235,488300011.0
2009-12-22 11:55:00,91.24,91.245,91.24,91.245,297700001.0
2009-12-22 11:56:00,91.245,91.245,91.22,91.235,428400002.0
2009-12-22 11:57:00,91.235,91.235,91.23,91.235,126200000.0
2009-12-22 11:58:00,91.235,91.235,91.23,91.23,292400002.0
2009-12-22 11:59:00,91.23,91.23,91.22,91.22,167800001.0
2009-12-22 12:00:00,91.22,91.23,91.22,91.23,199699999.0
2009-12-22 12:01:00,91.23,91.23,91.22,91.225,889800006.0
2009-12-22 12:02:00,91.225,91.235,91.225,91.235,544800003.0
2009-12-22 12:03:00,91.235,91.26,91.23,91.24,576399999.0
2009-12-22 12:04:00,91.24,91.25,91.24,91.25,482400000.0
2009-12-22 12:05:00,91.25,91.255,91.245,91.25,297900000.0
2009-12-22 12:06:00,91.25,91.255,91.25,91.25,103600000.0
2009-12-22 12:07:00,91.25,91.255,91.25,91.25,183600000.0
2009-12-22 12:08:00,91.25,91.25,91.24,91.24,361900000.0
2009-12-22 12:09:00,91.24,91.25,91.24,91.25,348900000.0
2009-12-22 12:10:00,91.245,91.25,91.24,91.245,497200001.0
2009-12-22 12:11:00,91.245,91.25,91.24,91.245,380200003.0
2009-12-22 12:12:00,91.245,91.245,91.245,91.245,242400000.0
2009-12-22 12:13:00,91.245,91.25,91.245,91.25,86700000.0
2009-12-22 12:14:00,91.25,91.3,91.25,91.29,333099999.0
2009-12-22 12:15:00,91.29,91.3,91.29,91.29,278300001.0
2009-12-22 12:16:00,91.29,91.29,91.275,91.28,185099999.0
2009-12-22 12:17:00,91.28,91.29,91.28,91.285,340500000.0
2009-12-22 12:18:00,91.285,91.29,91.285,91.29,504799999.0
2009-12-22 12:19:00,91.29,91.295,91.29,91.29,200900000.0
2009-12-22 12:20:00,91.29,91.29,91.28,91.28,235300002.0
2009-12-22 12:21:00,91.28,91.285,91.28,91.285,351599995.0
2009-12-22 12:22:00,91.285,91.285,91.28,91.28,258400001.0
2009-12-22 12:23:00,91.28,91.28,91.28,91.28,24200001.0
2009-12-22 12:24:00,91.28,91.295,91.28,91.29,212699999.0
2009-12-22 12:25:00,91.29,91.29,91.29,91.29,13600000.0
2009-12-22 12:26:00,91.29,91.295,91.285,91.295,220499998.0
2009-12-22 12:27:00,91.29,91.3,91.29,91.3,597000002.0
2009-12-22 12:28:00,91.3,91.305,91.3,91.3,37900000.0
2009-12-22 12:29:00,91.3,91.3,91.29,91.29,585199999.0
2009-12-22 12:30:00,91.29,91.295,91.285,91.285,665900008.0
2009-12-22 12:31:00,91.285,91.29,91.28,91.285,289499999.0
2009-12-22 12:32:00,91.285,91.29,91.265,91.29,387399998.0
2009-12-22 12:33:00,91.29,91.3,91.285,91.29,745799999.0
2009-12-22 12:34:00,91.29,91.3,91.275,91.295,843799999.0
2009-12-22 12:35:00,91.295,91.3,91.295,91.3,884100013.0
2009-12-22 12:36:00,91.3,91.3,91.295,91.295,539600009.0
2009-12-22 12:37:00,91.295,91.3,91.285,91.295,903600006.0
2009-12-22 12:38:00,91.3,91.3,91.29,91.29,499200002.0
2009-12-22 12:39:00,91.295,91.3,91.29,91.29,360000003.0
2009-12-22 12:40:00,91.3,91.3,91.29,91.29,284199999.0
2009-12-22 12:41:00,91.295,91.3,91.29,91.29,341900001.0
2009-12-22 12:42:00,91.29,91.29,91.29,91.29,447500003.0
2009-12-22 12:43:00,91.29,91.3,91.29,91.3,355800000.0
2009-12-22 12:44:00,91.295,91.3,91.295,91.3,315900000.0
2009-12-22 12:45:00,91.3,91.3,91.29,91.29,230000001.0
2009-12-22 12:46:00,91.29,91.32,91.29,91.32,181600000.0
2009-12-22 12:47:00,91.32,91.33,91.32,91.32,143699999.0
2009-12-22 12:48:00,91.315,91.32,91.31,91.32,229500004.0
2009-12-22 12:49:00,91.32,91.32,91.305,91.31,401400006.0
2009-12-22 12:50:00,91.31,91.31,91.285,91.29,313200000.0
2009-12-22 12:51:00,91.295,91.295,91.28,91.29,321999999.0
2009-12-22 12:52:00,91.29,91.29,91.29,91.29,30200000.0
2009-12-22 12:53:00,91.3,91.305,91.3,91.3,219000000.0
2009-12-22 12:54:00,91.3,91.3,91.3,91.3,394200000.0
2009-12-22 12:55:00,91.3,91.305,91.3,91.305,126400000.0
2009-12-22 12:56:00,91.305,91.315,91.3,91.315,208100002.0
2009-12-22 12:57:00,91.315,91.32,91.315,91.315,262900001.0
2009-12-22 12:58:00,91.315,91.32,91.315,91.315,274800003.0
2009-12-22 12:59:00,91.315,91.34,91.315,91.335,287299999.0
2009-12-22 13:00:00,91.335,91.34,91.33,91.335,298500001.0
2009-12-22 13:01:00,91.335,91.34,91.33,91.335,87800002.0
2009-12-22 13:02:00,91.335,91.34,91.33,91.33,227000002.0
2009-12-22 13:03:00,91.33,91.335,91.32,91.32,271500000.0
2009-12-22 13:04:00,91.32,91.33,91.32,91.325,311500000.0
2009-12-22 13:05:00,91.325,91.335,91.325,91.33,229000001.0
2009-12-22 13:06:00,91.33,91.335,91.32,91.33,329600003.0
2009-12-22 13:07:00,91.33,91.34,91.325,91.33,207900001.0
2009-12-22 13:08:00,91.33,91.33,91.33,91.33,136700000.0
2009-12-22 13:09:00,91.33,91.33,91.325,91.33,441000001.0
2009-12-22 13:10:00,91.33,91.33,91.33,91.33,119000000.0
2009-12-22 13:11:00,91.335,91.335,91.33,91.335,173800001.0
2009-12-22 13:12:00,91.335,91.34,91.33,91.34,131400000.0
2009-12-22 13:13:00,91.335,91.345,91.335,91.34,299800000.0
2009-12-22 13:14:00,91.34,91.34,91.335,91.34,130599997.0
2009-12-22 13:15:00,91.34,91.34,91.34,91.34,8400000.0
2009-12-22 13:16:00,91.34,91.345,91.34,91.34,67400000.0
2009-12-22 13:17:00,91.34,91.35,91.335,91.335,187000000.0
2009-12-22 13:18:00,91.335,91.335,91.33,91.335,222500000.0
2009-12-22 13:19:00,91.335,91.335,91.33,91.335,418000004.0
2009-12-22 13:20:00,91.335,91.335,91.335,91.335,526200009.0
2009-12-22 13:21:00,91.34,91.34,91.33,91.335,157800000.0
2009-12-22 13:22:00,91.335,91.34,91.33,91.33,321000002.0
2009-12-22 13:23:00,91.33,91.34,91.33,91.335,371999998.0
2009-12-22 13:24:00,91.335,91.335,91.325,91.33,187600000.0
2009-12-22 13:25:00,91.33,91.34,91.33,91.33,168200003.0
2009-12-22 13:26:00,91.335,91.34,91.33,91.335,287700004.0
2009-12-22 13:27:00,91.335,91.335,91.33,91.335,89400000.0
2009-12-22 13:28:00,91.335,91.34,91.335,91.335,423699998.0
2009-12-22 13:29:00,91.34,91.35,91.34,91.35,571999995.0
2009-12-22 13:30:00,91.35,91.35,91.35,91.35,382200005.0
2009-12-22 13:31:00,91.35,91.35,91.35,91.35,211599996.0
2009-12-22 13:32:00,91.35,91.35,91.35,91.35,163400000.0
2009-12-22 13:33:00,91.35,91.36,91.345,91.35,237900000.0
2009-12-22 13:34:00,91.35,91.355,91.34,91.34,300399999.0
2009-12-22 13:35:00,91.34,91.345,91.335,91.34,350200003.0
2009-12-22 13:36:00,91.34,91.34,91.33,91.33,479100000.0
2009-12-22 13:37:00,91.33,91.33,91.32,91.32,214699999.0
2009-12-22 13:38:00,91.32,91.33,91.32,91.33,248899999.0
2009-12-22 13:39:00,91.33,91.34,91.325,91.325,258800000.0
2009-12-22 13:40:00,91.325,91.33,91.315,91.33,155199999.0
2009-12-22 13:41:00,91.33,91.34,91.325,91.325,429300002.0
2009-12-22 13:42:00,91.33,91.33,91.325,91.325,542100000.0
2009-12-22 13:43:00,91.325,91.34,91.32,91.34,210800001.0
2009-12-22 13:44:00,91.34,91.34,91.325,91.325,182700002.0
2009-12-22 13:45:00,91.325,91.325,91.32,91.32,227200001.0
2009-12-22 13:46:00,91.32,91.325,91.32,91.32,109800000.0
2009-12-22 13:47:00,91.32,91.33,91.32,91.33,608500004.0
2009-12-22 13:48:00,91.335,91.335,91.33,91.33,129100000.0
2009-12-22 13:49:00,91.33,91.34,91.33,91.335,280500003.0
2009-12-22 13:50:00,91.335,91.34,91.33,91.33,118600000.0
2009-12-22 13:51:00,91.33,91.33,91.33,91.33,53200000.0
2009-12-22 13:52:00,91.33,91.33,91.32,91.325,230499999.0
2009-12-22 13:53:00,91.325,91.33,91.325,91.33,116600000.0
2009-12-22 13:54:00,91.335,91.34,91.33,91.33,321800003.0
2009-12-22 13:55:00,91.33,91.36,91.325,91.36,330799999.0
2009-12-22 13:56:00,91.355,91.355,91.345,91.35,306100000.0
2009-12-22 13:57:00,91.35,91.37,91.35,91.37,216199999.0
2009-12-22 13:58:00,91.37,91.39,91.365,91.39,593200004.0
2009-12-22 13:59:00,91.39,91.42,91.39,91.42,389500003.0
2009-12-22 14:00:00,91.42,91.43,91.4,91.41,449999999.0
2009-12-22 14:01:00,91.41,91.41,91.39,91.41,674300003.0
2009-12-22 14:02:00,91.41,91.42,91.41,91.415,306500000.0
2009-12-22 14:03:00,91.415,91.42,91.41,91.41,424700004.0
2009-12-22 14:04:00,91.41,91.42,91.4,91.42,345100000.0
2009-12-22 14:05:00,91.42,91.425,91.42,91.42,120100000.0
2009-12-22 14:06:00,91.42,91.42,91.405,91.405,193900000.0
2009-12-22 14:07:00,91.405,91.405,91.395,91.395,386699999.0
2009-12-22 14:08:00,91.395,91.4,91.38,91.38,428000002.0
2009-12-22 14:09:00,91.38,91.385,91.38,91.38,238700000.0
2009-12-22 14:10:00,91.38,91.38,91.365,91.38,331799998.0
2009-12-22 14:11:00,91.375,91.38,91.375,91.38,283700000.0
2009-12-22 14:12:00,91.38,91.4,91.38,91.4,99300000.0
2009-12-22 14:13:00,91.4,91.4,91.4,91.4,46400000.0
2009-12-22 14:14:00,91.4,91.4,91.39,91.39,306500004.0
2009-12-22 14:15:00,91.39,91.41,91.39,91.41,352100006.0
2009-12-22 14:16:00,91.41,91.42,91.395,91.415,314300000.0
2009-12-22 14:17:00,91.41,91.425,91.405,91.405,236100000.0
2009-12-22 14:18:00,91.405,91.405,91.405,91.405,112400000.0
2009-12-22 14:19:00,91.405,91.41,91.405,91.405,259200003.0
2009-12-22 14:20:00,91.405,91.41,91.405,91.405,149200001.0
2009-12-22 14:21:00,91.41,91.42,91.41,91.42,215500004.0
2009-12-22 14:22:00,91.42,91.43,91.42,91.43,300500000.0
2009-12-22 14:23:00,91.43,91.43,91.43,91.43,83000000.0
2009-12-22 14:24:00,91.42,91.43,91.42,91.42,183499997.0
2009-12-22 14:25:00,91.42,91.43,91.42,91.43,204899999.0
2009-12-22 14:26:00,91.43,91.43,91.41,91.41,424000000.0
2009-12-22 14:27:00,91.41,91.425,91.41,91.41,538799999.0
2009-12-22 14:28:00,91.41,91.42,91.41,91.42,112900000.0
2009-12-22 14:29:00,91.42,91.425,91.42,91.425,436700000.0
2009-12-22 14:30:00,91.425,91.44,91.42,91.44,523200000.0
2009-12-22 14:31:00,91.44,91.44,91.43,91.44,330700000.0
2009-12-22 14:32:00,91.44,91.44,91.43,91.43,169299998.0
2009-12-22 14:33:00,91.43,91.44,91.43,91.43,402300001.0
2009-12-22 14:34:00,91.43,91.44,91.43,91.435,239100000.0
2009-12-22 14:35:00,91.435,91.435,91.435,91.435,42400000.0
2009-12-22 14:36:00,91.43,91.435,91.43,91.435,187500000.0
2009-12-22 14:37:00,91.435,91.44,91.42,91.44,399899999.0
2009-12-22 14:38:00,91.44,91.44,91.43,91.435,311499999.0
2009-12-22 14:39:00,91.435,91.44,91.435,91.44,64900000.0
2009-12-22 14:40:00,91.44,91.45,91.435,91.44,315299998.0
2009-12-22 14:41:00,91.44,91.46,91.44,91.46,507000002.0
2009-12-22 14:42:00,91.46,91.46,91.45,91.46,164300000.0
2009-12-22 14:43:00,91.455,91.455,91.445,91.45,333800002.0
2009-12-22 14:44:00,91.45,91.475,91.45,91.475,357700002.0
2009-12-22 14:45:00,91.465,91.47,91.45,91.47,581500000.0
2009-12-22 14:46:00,91.47,91.47,91.46,91.465,508300000.0
2009-12-22 14:47:00,91.46,91.47,91.455,91.455,501500000.0
2009-12-22 14:48:00,91.46,91.46,91.46,91.46,218800000.0
2009-12-22 14:49:00,91.465,91.465,91.44,91.455,482900001.0
2009-12-22 14:50:00,91.455,91.455,91.44,91.45,333500002.0
2009-12-22 14:51:00,91.45,91.45,91.44,91.45,442200000.0
2009-12-22 14:52:00,91.45,91.46,91.43,91.445,515500004.0
2009-12-22 14:53:00,91.445,91.455,91.44,91.445,740499998.0
2009-12-22 14:54:00,91.45,91.46,91.45,91.455,535299998.0
2009-12-22 14:55:00,91.475,91.495,91.47,91.495,413800005.0
2009-12-22 14:56:00,91.495,91.54,91.475,91.53,1027100007.0
2009-12-22 14:57:00,91.53,91.54,91.525,91.53,552100001.0
2009-12-22 14:58:00,91.535,91.54,91.53,91.53,371799999.0
2009-12-22 14:59:00,91.53,91.57,91.53,91.57,527000000.0
2009-12-22 15:00:00,91.57,91.57,91.56,91.56,532000004.0
2009-12-22 15:01:00,91.56,91.57,91.56,91.56,857100004.0
2009-12-22 15:02:00,91.56,91.565,91.55,91.55,811400006.0
2009-12-22 15:03:00,91.55,91.56,91.535,91.545,347700002.0
2009-12-22 15:04:00,91.55,91.565,91.54,91.555,652799997.0
2009-12-22 15:05:00,91.555,91.57,91.55,91.57,647300001.0
2009-12-22 15:06:00,91.57,91.61,91.565,91.605,430600000.0
2009-12-22 15:07:00,91.6,91.64,91.6,91.64,447100000.0
2009-12-22 15:08:00,91.64,91.65,91.63,91.63,603799999.0
2009-12-22 15:09:00,91.63,91.63,91.58,91.58,601099996.0
2009-12-22 15:10:00,91.58,91.63,91.575,91.63,694300003.0
2009-12-22 15:11:00,91.63,91.64,91.595,91.6,1091599997.0
2009-12-22 15:12:00,91.6,91.63,91.6,91.605,552799999.0
2009-12-22 15:13:00,91.605,91.62,91.605,91.61,680199997.0
2009-12-22 15:14:00,91.61,91.63,91.61,91.63,388499998.0
2009-12-22 15:15:00,91.64,91.64,91.61,91.61,317700001.0
2009-12-22 15:16:00,91.61,91.61,91.565,91.6,802500003.0
2009-12-22 15:17:00,91.595,91.6,91.575,91.575,333399998.0
2009-12-22 15:18:00,91.57,91.575,91.555,91.56,428199996.0
2009-12-22 15:19:00,91.56,91.59,91.555,91.58,839400000.0
2009-12-22 15:20:00,91.58,91.59,91.58,91.585,788599996.0
2009-12-22 15:21:00,91.585,91.585,91.55,91.57,889799997.0
2009-12-22 15:22:00,91.57,91.57,91.55,91.56,447699997.0
2009-12-22 15:23:00,91.555,91.565,91.55,91.565,195200001.0
2009-12-22 15:24:00,91.565,91.565,91.54,91.54,619199999.0
2009-12-22 15:25:00,91.54,91.54,91.53,91.53,175900001.0
2009-12-22 15:26:00,91.53,91.54,91.53,91.54,294699999.0
2009-12-22 15:27:00,91.535,91.54,91.525,91.54,490799991.0
2009-12-22 15:28:00,91.54,91.6,91.54,91.6,622600002.0
2009-12-22 15:29:00,91.6,91.6,91.53,91.55,260999999.0
2009-12-22 15:30:00,91.55,91.55,91.315,91.38,584399999.0
2009-12-22 15:31:00,91.39,91.39,91.33,91.35,782500000.0
2009-12-22 15:32:00,91.35,91.44,91.345,91.44,1008599995.0
2009-12-22 15:33:00,91.44,91.44,91.355,91.38,1159499993.0
2009-12-22 15:34:00,91.375,91.425,91.37,91.41,801599997.0
2009-12-22 15:35:00,91.41,91.41,91.355,91.375,757099994.0
2009-12-22 15:36:00,91.375,91.38,91.33,91.37,855800000.0
2009-12-22 15:37:00,91.37,91.37,91.315,91.325,1012100005.0
2009-12-22 15:38:00,91.325,91.33,91.32,91.325,612400006.0
2009-12-22 15:39:00,91.325,91.33,91.31,91.33,994600003.0
2009-12-22 15:40:00,91.33,91.33,91.325,91.33,438699992.0
2009-12-22 15:41:00,91.33,91.33,91.3,91.3,1121000008.0
2009-12-22 15:42:00,91.3,91.325,91.3,91.32,871999996.0
2009-12-22 15:43:00,91.32,91.385,91.315,91.38,1015399998.0
2009-12-22 15:44:00,91.38,91.39,91.35,91.35,772599998.0
2009-12-22 15:45:00,91.35,91.37,91.34,91.36,860299997.0
2009-12-22 15:46:00,91.36,91.37,91.355,91.36,579899993.0
2009-12-22 15:47:00,91.365,91.375,91.36,91.375,293799999.0
2009-12-22 15:48:00,91.375,91.4,91.37,91.4,826600001.0
2009-12-22 15:49:00,91.4,91.41,91.39,91.405,505799998.0
2009-12-22 15:50:00,91.405,91.435,91.405,91.43,774500001.0
2009-12-22 15:51:00,91.43,91.44,91.43,91.43,422800003.0
2009-12-22 15:52:00,91.43,91.43,91.39,91.405,1128200002.0
2009-12-22 15:53:00,91.4,91.42,91.385,91.39,773099999.0
2009-12-22 15:54:00,91.39,91.395,91.385,91.395,538199996.0
2009-12-22 15:55:00,91.395,91.405,91.39,91.405,329200002.0
2009-12-22 15:56:00,91.405,91.405,91.37,91.405,631699995.0
2009-12-22 15:57:00,91.4,91.405,91.39,91.395,803599990.0
2009-12-22 15:58:00,91.395,91.4,91.35,91.375,794499998.0
2009-12-22 15:59:00,91.37,91.39,91.37,91.39,340000000.0
2009-12-22 16:00:00,91.39,91.425,91.39,91.425,665799994.0
2009-12-22 16:01:00,91.43,91.44,91.425,91.425,615599996.0
2009-12-22 16:02:00,91.425,91.425,91.405,91.405,617099999.0
2009-12-22 16:03:00,91.405,91.41,91.39,91.41,562999994.0
2009-12-22 16:04:00,91.4,91.405,91.39,91.4,461300001.0
2009-12-22 16:05:00,91.4,91.42,91.4,91.42,329999997.0
2009-12-22 16:06:00,91.425,91.43,91.42,91.425,588599996.0
2009-12-22 16:07:00,91.43,91.43,91.41,91.41,336299998.0
2009-12-22 16:08:00,91.41,91.43,91.41,91.43,483400002.0
2009-12-22 16:09:00,91.43,91.44,91.425,91.435,317399996.0
2009-12-22 16:10:00,91.435,91.44,91.43,91.43,364400002.0
2009-12-22 16:11:00,91.43,91.43,91.41,91.42,721299997.0
2009-12-22 16:12:00,91.42,91.445,91.42,91.44,885299993.0
2009-12-22 16:13:00,91.44,91.45,91.44,91.45,286400000.0
2009-12-22 16:14:00,91.45,91.49,91.45,91.48,576800001.0
2009-12-22 16:15:00,91.48,91.48,91.44,91.45,679399998.0
2009-12-22 16:16:00,91.445,91.45,91.44,91.45,220699999.0
2009-12-22 16:17:00,91.45,91.485,91.45,91.475,568900000.0
2009-12-22 16:18:00,91.475,91.49,91.475,91.49,272399999.0
2009-12-22 16:19:00,91.49,91.515,91.48,91.49,745900002.0
2009-12-22 16:20:00,91.49,91.5,91.49,91.5,251600000.0
2009-12-22 16:21:00,91.5,91.51,91.49,91.49,590899999.0
2009-12-22 16:22:00,91.49,91.5,91.46,91.485,639700004.0
2009-12-22 16:23:00,91.49,91.525,91.49,91.5,576199999.0
2009-12-22 16:24:00,91.495,91.505,91.495,91.5,574800002.0
2009-12-22 16:25:00,91.5,91.535,91.48,91.53,650399995.0
2009-12-22 16:26:00,91.53,91.53,91.51,91.515,953600004.0
2009-12-22 16:27:00,91.51,91.515,91.5,91.5,535400000.0
2009-12-22 16:28:00,91.5,91.505,91.5,91.5,238200000.0
2009-12-22 16:29:00,91.5,91.505,91.485,91.5,822200005.0
2009-12-22 16:30:00,91.5,91.5,91.465,91.465,1044400003.0
2009-12-22 16:31:00,91.47,91.47,91.445,91.455,772099997.0
2009-12-22 16:32:00,91.455,91.455,91.45,91.45,419200001.0
2009-12-22 16:33:00,91.45,91.465,91.445,91.46,403600000.0
2009-12-22 16:34:00,91.46,91.46,91.44,91.455,815999994.0
2009-12-22 16:35:00,91.455,91.47,91.44,91.465,423999999.0
2009-12-22 16:36:00,91.47,91.495,91.47,91.495,298199995.0
2009-12-22 16:37:00,91.495,91.535,91.49,91.52,706899999.0
2009-12-22 16:38:00,91.52,91.52,91.495,91.5,452699998.0
2009-12-22 16:39:00,91.5,91.52,91.48,91.52,682799997.0
2009-12-22 16:40:00,91.52,91.55,91.52,91.55,607700002.0
2009-12-22 16:41:00,91.55,91.55,91.54,91.545,742799997.0
2009-12-22 16:42:00,91.545,91.55,91.545,91.55,773699997.0
2009-12-22 16:43:00,91.55,91.55,91.53,91.55,488000000.0
2009-12-22 16:44:00,91.55,91.585,91.545,91.58,452300001.0
2009-12-22 16:45:00,91.58,91.58,91.56,91.58,352700000.0
2009-12-22 16:46:00,91.58,91.59,91.57,91.59,498000000.0
2009-12-22 16:47:00,91.59,91.6,91.57,91.575,647999998.0
2009-12-22 16:48:00,91.575,91.575,91.57,91.57,438399987.0
2009-12-22 16:49:00,91.57,91.575,91.55,91.55,461599999.0
2009-12-22 16:50:00,91.55,91.555,91.545,91.555,374100000.0
2009-12-22 16:51:00,91.555,91.565,91.555,91.56,189900001.0
2009-12-22 16:52:00,91.56,91.58,91.56,91.58,156800000.0
2009-12-22 16:53:00,91.58,91.6,91.58,91.595,722399998.0
2009-12-22 16:54:00,91.595,91.63,91.595,91.62,1176699996.0
2009-12-22 16:55:00,91.62,91.62,91.595,91.6,984299990.0
2009-12-22 16:56:00,91.6,91.61,91.595,91.6,738699989.0
2009-12-22 16:57:00,91.6,91.6,91.58,91.58,399400002.0
2009-12-22 16:58:00,91.58,91.6,91.58,91.6,804099995.0
2009-12-22 16:59:00,91.6,91.61,91.56,91.605,415199998.0
2009-12-22 17:00:00,91.6,91.74,91.6,91.73,610650002.0
2009-12-22 17:01:00,91.73,91.78,91.73,91.77,666000002.0
2009-12-22 17:02:00,91.77,91.77,91.7,91.72,361000002.0
2009-12-22 17:03:00,91.72,91.725,91.685,91.695,675699998.0
2009-12-22 17:04:00,91.695,91.725,91.695,91.705,835600000.0
2009-12-22 17:05:00,91.705,91.705,91.69,91.705,749499998.0
2009-12-22 17:06:00,91.705,91.71,91.695,91.695,638900003.0
2009-12-22 17:07:00,91.695,91.695,91.635,91.635,1047500005.0
2009-12-22 17:08:00,91.64,91.695,91.64,91.695,905599998.0
2009-12-22 17:09:00,91.695,91.71,91.685,91.695,930499999.0
2009-12-22 17:10:00,91.7,91.71,91.69,91.71,533900000.0
2009-12-22 17:11:00,91.71,91.71,91.695,91.695,455799999.0
2009-12-22 17:12:00,91.695,91.7,91.67,91.7,1032799997.0
2009-12-22 17:13:00,91.695,91.7,91.69,91.7,591699997.0
2009-12-22 17:14:00,91.705,91.72,91.7,91.72,747400003.0
2009-12-22 17:15:00,91.72,91.72,91.715,91.72,322800000.0
2009-12-22 17:16:00,91.72,91.75,91.71,91.75,624599996.0
2009-12-22 17:17:00,91.745,91.76,91.745,91.76,673500003.0
2009-12-22 17:18:00,91.76,91.79,91.76,91.785,1217999996.0
2009-12-22 17:19:00,91.78,91.81,91.78,91.79,1030299998.0
2009-12-22 17:20:00,91.79,91.795,91.77,91.775,860599990.0
2009-12-22 17:21:00,91.775,91.775,91.74,91.74,463400002.0
2009-12-22 17:22:00,91.74,91.74,91.73,91.735,504000000.0
2009-12-22 17:23:00,91.74,91.74,91.71,91.725,698200001.0
2009-12-22 17:24:00,91.725,91.75,91.71,91.72,417600000.0
2009-12-22 17:25:00,91.72,91.76,91.715,91.76,682500002.0
2009-12-22 17:26:00,91.76,91.78,91.76,91.765,603099997.0
2009-12-22 17:27:00,91.77,91.81,91.765,91.795,886200001.0
2009-12-22 17:28:00,91.79,91.82,91.79,91.81,615900001.0
2009-12-22 17:29:00,91.81,91.82,91.79,91.8,843399992.0
2009-12-22 17:30:00,91.8,91.81,91.77,91.775,887399997.0
2009-12-22 17:31:00,91.775,91.78,91.77,91.78,396600000.0
2009-12-22 17:32:00,91.78,91.8,91.78,91.78,867799990.0
2009-12-22 17:33:00,91.78,91.795,91.78,91.795,399999997.0
2009-12-22 17:34:00,91.795,91.8,91.785,91.795,562300002.0
2009-12-22 17:35:00,91.795,91.8,91.795,91.795,685899999.0
2009-12-22 17:36:00,91.795,91.795,91.775,91.78,770799997.0
2009-12-22 17:37:00,91.78,91.78,91.765,91.765,545799999.0
2009-12-22 17:38:00,91.765,91.77,91.75,91.755,955200002.0
2009-12-22 17:39:00,91.755,91.77,91.75,91.765,749000008.0
2009-12-22 17:40:00,91.765,91.77,91.76,91.77,333600001.0
2009-12-22 17:41:00,91.77,91.8,91.76,91.795,525099993.0
2009-12-22 17:42:00,91.8,91.82,91.795,91.795,1009999997.0
2009-12-22 17:43:00,91.795,91.795,91.79,91.79,1066800008.0
2009-12-22 17:44:00,91.78,91.795,91.77,91.785,1202200002.0
2009-12-22 17:45:00,91.785,91.81,91.78,91.805,1171799994.0
2009-12-22 17:46:00,91.805,91.865,91.8,91.85,1097599996.0
2009-12-22 17:47:00,91.85,91.85,91.82,91.84,588300001.0
2009-12-22 17:48:00,91.84,91.86,91.83,91.855,889600002.0
2009-12-22 17:49:00,91.855,91.86,91.845,91.845,669900001.0
2009-12-22 17:50:00,91.845,91.865,91.84,91.855,987499996.0
2009-12-22 17:51:00,91.86,91.86,91.83,91.84,908499998.0
2009-12-22 17:52:00,91.84,91.85,91.835,91.84,875700005.0
2009-12-22 17:53:00,91.845,91.85,91.835,91.84,585599998.0
2009-12-22 17:54:00,91.84,91.845,91.83,91.84,774799999.0
2009-12-22 17:55:00,91.85,91.86,91.83,91.83,528000001.0
2009-12-22 17:56:00,91.83,91.85,91.83,91.845,612000000.0
2009-12-22 17:57:00,91.845,91.855,91.84,91.84,481599994.0
2009-12-22 17:58:00,91.84,91.845,91.815,91.835,527399997.0
2009-12-22 17:59:00,91.835,91.84,91.76,91.775,930699994.0
2009-12-22 18:00:00,91.775,91.805,91.775,91.79,764800000.0
2009-12-22 18:01:00,91.79,91.83,91.79,91.81,1036499986.0
2009-12-22 18:02:00,91.81,91.83,91.81,91.82,531799998.0
2009-12-22 18:03:00,91.815,91.84,91.815,91.83,321699997.0
2009-12-22 18:04:00,91.825,91.845,91.825,91.835,626500003.0
2009-12-22 18:05:00,91.83,91.835,91.81,91.81,510800002.0
2009-12-22 18:06:00,91.81,91.82,91.8,91.805,479200002.0
2009-12-22 18:07:00,91.805,91.805,91.78,91.785,773899999.0
2009-12-22 18:08:00,91.785,91.805,91.785,91.805,414199999.0
2009-12-22 18:09:00,91.805,91.805,91.785,91.785,326299999.0
2009-12-22 18:10:00,91.785,91.785,91.765,91.77,495800002.0
2009-12-22 18:11:00,91.765,91.795,91.765,91.795,311400000.0
2009-12-22 18:12:00,91.795,91.815,91.795,91.8,791800012.0
2009-12-22 18:13:00,91.8,91.8,91.785,91.8,660900002.0
2009-12-22 18:14:00,91.8,91.8,91.765,91.765,727799992.0
2009-12-22 18:15:00,91.76,91.77,91.75,91.755,617199999.0
2009-12-22 18:16:00,91.76,91.77,91.75,91.76,592000007.0
2009-12-22 18:17:00,91.76,91.765,91.75,91.75,531200001.0
2009-12-22 18:18:00,91.75,91.75,91.745,91.75,347500001.0
2009-12-22 18:19:00,91.75,91.755,91.74,91.75,461600010.0
2009-12-22 18:20:00,91.75,91.76,91.745,91.755,298900002.0
2009-12-22 18:21:00,91.75,91.755,91.72,91.72,382599996.0
2009-12-22 18:22:00,91.72,91.72,91.685,91.69,462899999.0
2009-12-22 18:23:00,91.69,91.69,91.67,91.67,586200002.0
2009-12-22 18:24:00,91.675,91.71,91.675,91.71,399599999.0
2009-12-22 18:25:00,91.71,91.71,91.705,91.705,364799989.0
2009-12-22 18:26:00,91.705,91.71,91.7,91.7,487600001.0
2009-12-22 18:27:00,91.695,91.71,91.695,91.705,399400008.0
2009-12-22 18:28:00,91.705,91.705,91.695,91.7,295000007.0
2009-12-22 18:29:00,91.7,91.7,91.7,91.7,836400029.0
2009-12-22 18:30:00,91.7,91.72,91.7,91.715,296200000.0
2009-12-22 18:31:00,91.715,91.715,91.695,91.705,392300004.0
2009-12-22 18:32:00,91.705,91.705,91.68,91.685,223600002.0
2009-12-22 18:33:00,91.685,91.69,91.685,91.69,232900000.0
2009-12-22 18:34:00,91.69,91.69,91.64,91.64,698400002.0
2009-12-22 18:35:00,91.64,91.65,91.64,91.645,492300000.0
2009-12-22 18:36:00,91.645,91.645,91.64,91.64,229799997.0
2009-12-22 18:37:00,91.64,91.64,91.63,91.64,321000000.0
2009-12-22 18:38:00,91.635,91.64,91.635,91.64,349799999.0
2009-12-22 18:39:00,91.64,91.65,91.64,91.65,319500000.0
2009-12-22 18:40:00,91.655,91.665,91.655,91.665,350999998.0
2009-12-22 18:41:00,91.665,91.68,91.66,91.665,346099996.0
2009-12-22 18:42:00,91.665,91.67,91.66,91.67,465300001.0
2009-12-22 18:43:00,91.67,91.69,91.67,91.685,494000005.0
2009-12-22 18:44:00,91.685,91.69,91.68,91.68,283899996.0
2009-12-22 18:45:00,91.68,91.705,91.68,91.7,300800000.0
2009-12-22 18:46:00,91.705,91.71,91.695,91.705,408099999.0
2009-12-22 18:47:00,91.705,91.715,91.7,91.705,508599999.0
2009-12-22 18:48:00,91.705,91.705,91.7,91.7,107299998.0
2009-12-22 18:49:00,91.7,91.715,91.7,91.705,475799996.0
2009-12-22 18:50:00,91.71,91.71,91.705,91.71,107500000.0
2009-12-22 18:51:00,91.71,91.71,91.705,91.71,49100000.0
2009-12-22 18:52:00,91.71,91.71,91.705,91.705,178899999.0
2009-12-22 18:53:00,91.705,91.705,91.7,91.7,94200001.0
2009-12-22 18:54:00,91.7,91.7,91.7,91.7,13600000.0
2009-12-22 18:55:00,91.695,91.7,91.69,91.69,356199999.0
2009-12-22 18:56:00,91.685,91.69,91.685,91.69,122200000.0
2009-12-22 18:57:00,91.69,91.69,91.685,91.685,186199998.0
2009-12-22 18:58:00,91.69,91.69,91.675,91.675,166900000.0
2009-12-22 18:59:00,91.675,91.675,91.675,91.675,55600000.0
2009-12-22 19:00:00,91.69,91.69,91.67,91.675,469899999.0
2009-12-22 19:01:00,91.675,91.675,91.65,91.65,351700005.0
2009-12-22 19:02:00,91.65,91.67,91.65,91.67,434099997.0
2009-12-22 19:03:00,91.68,91.69,91.675,91.69,318599998.0
2009-12-22 19:04:00,91.7,91.7,91.69,91.69,542800001.0
2009-12-22 19:05:00,91.69,91.7,91.69,91.7,112100001.0
2009-12-22 19:06:00,91.7,91.72,91.695,91.72,418799999.0
2009-12-22 19:07:00,91.715,91.715,91.685,91.7,641199993.0
2009-12-22 19:08:00,91.7,91.7,91.655,91.655,928099999.0
2009-12-22 19:09:00,91.655,91.715,91.65,91.71,717100000.0
2009-12-22 19:10:00,91.71,91.72,91.695,91.705,435700001.0
2009-12-22 19:11:00,91.705,91.705,91.7,91.705,375399997.0
2009-12-22 19:12:00,91.7,91.7,91.68,91.68,364599999.0
2009-12-22 19:13:00,91.675,91.695,91.66,91.665,730599999.0
2009-12-22 19:14:00,91.665,91.71,91.665,91.705,483099997.0
2009-12-22 19:15:00,91.71,91.73,91.705,91.73,126000000.0
2009-12-22 19:16:00,91.73,91.73,91.7,91.72,279099998.0
2009-12-22 19:17:00,91.72,91.74,91.71,91.74,457000000.0
2009-12-22 19:18:00,91.74,91.745,91.735,91.74,392400004.0
2009-12-22 19:19:00,91.74,91.77,91.74,91.77,188699999.0
2009-12-22 19:20:00,91.77,91.775,91.765,91.765,198200003.0
2009-12-22 19:21:00,91.755,91.755,91.73,91.75,298199999.0
2009-12-22 19:22:00,91.755,91.76,91.75,91.755,48800000.0
2009-12-22 19:23:00,91.755,91.76,91.75,91.75,65400000.0
2009-12-22 19:24:00,91.75,91.76,91.75,91.755,97900000.0
2009-12-22 19:25:00,91.755,91.76,91.755,91.755,118100000.0
2009-12-22 19:26:00,91.755,91.755,91.735,91.735,157099999.0
2009-12-22 19:27:00,91.735,91.735,91.695,91.695,227900001.0
2009-12-22 19:28:00,91.695,91.735,91.695,91.73,231099999.0
2009-12-22 19:29:00,91.73,91.73,91.72,91.725,379300000.0
2009-12-22 19:30:00,91.725,91.725,91.7,91.705,644400000.0
2009-12-22 19:31:00,91.705,91.73,91.705,91.725,329700002.0
2009-12-22 19:32:00,91.725,91.725,91.705,91.705,318900000.0
2009-12-22 19:33:00,91.705,91.705,91.705,91.705,204200003.0
2009-12-22 19:34:00,91.705,91.71,91.7,91.705,331900001.0
2009-12-22 19:35:00,91.705,91.705,91.695,91.695,237100001.0
2009-12-22 19:36:00,91.695,91.7,91.69,91.7,241300000.0
2009-12-22 19:37:00,91.7,91.705,91.69,91.695,352899997.0
2009-12-22 19:38:00,91.695,91.7,91.695,91.695,178499999.0
2009-12-22 19:39:00,91.695,91.695,91.685,91.685,83000000.0
2009-12-22 19:40:00,91.685,91.685,91.685,91.685,83100000.0
2009-12-22 19:41:00,91.685,91.685,91.685,91.685,53900000.0
2009-12-22 19:42:00,91.685,91.695,91.685,91.69,305400000.0
2009-12-22 19:43:00,91.69,91.695,91.69,91.69,163200000.0
2009-12-22 19:44:00,91.69,91.695,91.655,91.655,392799999.0
2009-12-22 19:45:00,91.655,91.66,91.655,91.66,242099998.0
2009-12-22 19:46:00,91.66,91.665,91.66,91.665,97999999.0
2009-12-22 19:47:00,91.665,91.665,91.655,91.655,455299995.0
2009-12-22 19:48:00,91.655,91.67,91.65,91.67,267099998.0
2009-12-22 19:49:00,91.67,91.67,91.67,91.67,72900000.0
2009-12-22 19:50:00,91.665,91.69,91.665,91.69,323999998.0
2009-12-22 19:51:00,91.69,91.695,91.685,91.695,147900000.0
2009-12-22 19:52:00,91.695,91.695,91.69,91.69,111199998.0
2009-12-22 19:53:00,91.69,91.705,91.69,91.705,254700001.0
2009-12-22 19:54:00,91.705,91.71,91.7,91.705,460200000.0
2009-12-22 19:55:00,91.705,91.71,91.685,91.685,186599998.0
2009-12-22 19:56:00,91.685,91.685,91.685,91.685,67800000.0
2009-12-22 19:57:00,91.685,91.71,91.68,91.7,252200001.0
2009-12-22 19:58:00,91.7,91.7,91.69,91.69,463800006.0
2009-12-22 19:59:00,91.695,91.7,91.69,91.7,499999998.0
2009-12-22 20:00:00,91.7,91.7,91.685,91.685,522299998.0
2009-12-22 20:01:00,91.685,91.695,91.67,91.685,364499999.0
2009-12-22 20:02:00,91.685,91.69,91.675,91.69,408299999.0
2009-12-22 20:03:00,91.69,91.695,91.69,91.695,172000005.0
2009-12-22 20:04:00,91.695,91.71,91.69,91.71,132200000.0
2009-12-22 20:05:00,91.71,91.715,91.705,91.71,283099999.0
2009-12-22 20:06:00,91.71,91.715,91.705,91.71,565299994.0
2009-12-22 20:07:00,91.71,91.715,91.71,91.715,70400001.0
2009-12-22 20:08:00,91.71,91.715,91.71,91.715,182299995.0
2009-12-22 20:09:00,91.715,91.72,91.71,91.72,116499998.0
2009-12-22 20:10:00,91.72,91.72,91.7,91.705,758399997.0
2009-12-22 20:11:00,91.705,91.71,91.7,91.71,392600000.0
2009-12-22 20:12:00,91.7,91.71,91.7,91.71,333799997.0
2009-12-22 20:13:00,91.71,91.71,91.705,91.705,29300000.0
2009-12-22 20:14:00,91.705,91.71,91.695,91.71,316999990.0
2009-12-22 20:15:00,91.71,91.72,91.71,91.715,547599999.0
2009-12-22 20:16:00,91.715,91.72,91.7,91.715,544400001.0
2009-12-22 20:17:00,91.715,91.72,91.715,91.72,410599999.0
2009-12-22 20:18:00,91.72,91.76,91.72,91.75,349899995.0
2009-12-22 20:19:00,91.75,91.76,91.72,91.72,654799999.0
2009-12-22 20:20:00,91.72,91.73,91.72,91.725,288800001.0
2009-12-22 20:21:00,91.725,91.73,91.725,91.725,273100000.0
2009-12-22 20:22:00,91.725,91.725,91.72,91.725,218699998.0
2009-12-22 20:23:00,91.725,91.73,91.725,91.73,144000002.0
2009-12-22 20:24:00,91.725,91.74,91.725,91.73,179200000.0
2009-12-22 20:25:00,91.75,91.755,91.75,91.75,248900005.0
2009-12-22 20:26:00,91.75,91.755,91.74,91.74,436100007.0
2009-12-22 20:27:00,91.74,91.745,91.735,91.74,123200000.0
2009-12-22 20:28:00,91.74,91.75,91.74,91.75,259999998.0
2009-12-22 20:29:00,91.75,91.75,91.745,91.75,84600000.0
2009-12-22 20:30:00,91.75,91.75,91.745,91.75,91999999.0
2009-12-22 20:31:00,91.75,91.75,91.74,91.745,735000000.0
2009-12-22 20:32:00,91.745,91.75,91.745,91.75,592400007.0
2009-12-22 20:33:00,91.75,91.755,91.74,91.74,520100000.0
2009-12-22 20:34:00,91.74,91.74,91.73,91.74,173999998.0
2009-12-22 20:35:00,91.74,91.74,91.72,91.735,865399998.0
2009-12-22 20:36:00,91.735,91.735,91.73,91.73,94400000.0
2009-12-22 20:37:00,91.73,91.73,91.725,91.725,448400001.0
2009-12-22 20:38:00,91.725,91.73,91.7,91.7,908300001.0
2009-12-22 20:39:00,91.7,91.705,91.695,91.7,295200000.0
2009-12-22 20:40:00,91.7,91.73,91.695,91.72,432000000.0
2009-12-22 20:41:00,91.72,91.745,91.72,91.73,627100000.0
2009-12-22 20:42:00,91.73,91.735,91.725,91.73,381999999.0
2009-12-22 20:43:00,91.73,91.74,91.72,91.74,645999995.0
2009-12-22 20:44:00,91.74,91.74,91.735,91.735,273600001.0
2009-12-22 20:45:00,91.735,91.74,91.725,91.73,305700001.0
2009-12-22 20:46:00,91.73,91.745,91.715,91.72,446300000.0
2009-12-22 20:47:00,91.72,91.745,91.72,91.74,401599999.0
2009-12-22 20:48:00,91.74,91.74,91.725,91.73,338800002.0
2009-12-22 20:49:00,91.73,91.73,91.73,91.73,173600000.0
2009-12-22 20:50:00,91.73,91.735,91.73,91.73,522999999.0
2009-12-22 20:51:00,91.73,91.745,91.72,91.74,603600001.0
2009-12-22 20:52:00,91.74,91.74,91.72,91.735,713600005.0
2009-12-22 20:53:00,91.735,91.74,91.72,91.74,652199997.0
2009-12-22 20:54:00,91.74,91.74,91.74,91.74,57600000.0
2009-12-22 20:55:00,91.74,91.74,91.74,91.74,195200000.0
2009-12-22 20:56:00,91.74,91.74,91.72,91.725,431100000.0
2009-12-22 20:57:00,91.73,91.73,91.725,91.725,454400000.0
2009-12-22 20:58:00,91.725,91.73,91.725,91.73,307800001.0
2009-12-22 20:59:00,91.73,91.73,91.715,91.72,177899998.0
2009-12-22 21:00:00,91.725,91.745,91.725,91.745,554200001.0
2009-12-22 21:01:00,91.75,91.76,91.745,91.75,470700008.0
2009-12-22 21:02:00,91.75,91.75,91.74,91.75,307899997.0
2009-12-22 21:03:00,91.75,91.76,91.73,91.73,552399999.0
2009-12-22 21:04:00,91.73,91.735,91.73,91.735,183599999.0
2009-12-22 21:05:00,91.735,91.74,91.735,91.74,354200004.0
2009-12-22 21:06:00,91.74,91.74,91.735,91.735,453699994.0
2009-12-22 21:07:00,91.735,91.735,91.73,91.735,288800000.0
2009-12-22 21:08:00,91.735,91.735,91.735,91.735,264399996.0
2009-12-22 21:09:00,91.74,91.745,91.735,91.745,278999998.0
2009-12-22 21:10:00,91.74,91.75,91.74,91.745,339999999.0
2009-12-22 21:11:00,91.745,91.745,91.74,91.74,364800000.0
2009-12-22 21:12:00,91.74,91.745,91.74,91.74,386400000.0
2009-12-22 21:13:00,91.74,91.745,91.74,91.745,156599996.0
2009-12-22 21:14:00,91.745,91.75,91.74,91.74,371699998.0
2009-12-22 21:15:00,91.74,91.74,91.735,91.735,159099998.0
2009-12-22 21:16:00,91.735,91.74,91.735,91.74,80799999.0
2009-12-22 21:17:00,91.74,91.74,91.735,91.74,46400000.0
2009-12-22 21:18:00,91.735,91.74,91.735,91.74,80000000.0
2009-12-22 21:19:00,91.735,91.74,91.73,91.74,240899999.0
2009-12-22 21:20:00,91.735,91.75,91.735,91.75,203099999.0
2009-12-22 21:21:00,91.75,91.75,91.735,91.74,476700000.0
2009-12-22 21:22:00,91.74,91.75,91.74,91.745,282499999.0
2009-12-22 21:23:00,91.75,91.785,91.75,91.785,514400003.0
2009-12-22 21:24:00,91.785,91.8,91.785,91.8,528400000.0
2009-12-22 21:25:00,91.795,91.8,91.79,91.795,455700010.0
2009-12-22 21:26:00,91.795,91.795,91.78,91.785,388600003.0
2009-12-22 21:27:00,91.785,91.79,91.785,91.79,82200000.0
2009-12-22 21:28:00,91.79,91.79,91.785,91.79,76800001.0
2009-12-22 21:29:00,91.785,91.785,91.785,91.785,69600000.0
2009-12-22 21:30:00,91.785,91.785,91.78,91.78,398400000.0
2009-12-22 21:31:00,91.78,91.795,91.77,91.795,195200000.0
2009-12-22 21:32:00,91.795,91.795,91.795,91.795,148800000.0
2009-12-22 21:33:00,91.795,91.825,91.795,91.82,442099996.0
2009-12-22 21:34:00,91.82,91.835,91.82,91.83,691600003.0
2009-12-22 21:35:00,91.83,91.83,91.805,91.81,464300001.0
2009-12-22 21:36:00,91.81,91.82,91.81,91.815,571699997.0
2009-12-22 21:37:00,91.82,91.82,91.805,91.81,418100000.0
2009-12-22 21:38:00,91.82,91.82,91.8,91.805,381999999.0
2009-12-22 21:39:00,91.805,91.81,91.8,91.8,418699992.0
2009-12-22 21:40:00,91.8,91.8,91.77,91.79,432900001.0
2009-12-22 21:41:00,91.785,91.785,91.775,91.785,722100000.0
2009-12-22 21:42:00,91.785,91.795,91.785,91.795,178100000.0
2009-12-22 21:43:00,91.795,91.81,91.79,91.8,369800005.0
2009-12-22 21:44:00,91.8,91.8,91.8,91.8,365000007.0
2009-12-22 21:45:00,91.8,91.805,91.8,91.805,212800004.0
2009-12-22 21:46:00,91.8,91.81,91.8,91.805,457199998.0
2009-12-22 21:47:00,91.8,91.805,91.8,91.805,269699999.0
2009-12-22 21:48:00,91.805,91.805,91.8,91.805,70400000.0
2009-12-22 21:49:00,91.805,91.825,91.805,91.82,620899997.0
2009-12-22 21:50:00,91.825,91.825,91.815,91.82,275800002.0
2009-12-22 21:51:00,91.82,91.83,91.82,91.82,143400001.0
2009-12-22 21:52:00,91.82,91.825,91.815,91.825,290400000.0
2009-12-22 21:53:00,91.83,91.83,91.81,91.815,214799999.0
2009-12-22 21:54:00,91.815,91.815,91.805,91.805,286800001.0
2009-12-22 21:55:00,91.805,91.815,91.805,91.805,816999984.0
2009-12-22 21:56:00,91.805,91.805,91.8,91.8,135200000.0
2009-12-22 21:57:00,91.8,91.8,91.78,91.79,401700001.0
2009-12-22 21:58:00,91.79,91.79,91.785,91.785,196000002.0
2009-12-22 21:59:00,91.775,91.785,91.77,91.785,398699999.0
2009-12-22 22:00:00,91.785,91.795,91.785,91.795,188600001.0
2009-12-22 22:01:00,91.795,91.795,91.79,91.79,32000000.0
2009-12-22 22:02:00,91.79,91.79,91.79,91.79,34400000.0
2009-12-22 22:03:00,91.785,91.795,91.785,91.795,459999999.0
2009-12-22 22:04:00,91.795,91.8,91.795,91.795,85600000.0
2009-12-22 22:05:00,91.795,91.795,91.79,91.79,48800000.0
2009-12-22 22:06:00,91.79,91.79,91.78,91.78,96000001.0
2009-12-22 22:07:00,91.785,91.785,91.785,91.785,164800003.0
2009-12-22 22:08:00,91.785,91.785,91.785,91.785,231999999.0
2009-12-22 22:09:00,91.785,91.785,91.78,91.785,288000005.0
2009-12-22 22:10:00,91.785,91.785,91.75,91.765,576600002.0
2009-12-22 22:11:00,91.765,91.765,91.755,91.765,592500001.0
2009-12-22 22:12:00,91.765,91.77,91.755,91.765,462699999.0
2009-12-22 22:13:00,91.76,91.765,91.755,91.76,143999999.0
2009-12-22 22:14:00,91.76,91.77,91.745,91.77,406600000.0
2009-12-22 22:15:00,91.77,91.775,91.765,91.765,357199999.0
2009-12-22 22:16:00,91.765,91.77,91.76,91.765,468400005.0
2009-12-22 22:17:00,91.765,91.78,91.765,91.775,225400002.0
2009-12-22 22:18:00,91.775,91.775,91.77,91.77,104000000.0
2009-12-22 22:19:00,91.77,91.77,91.765,91.77,175799996.0
2009-12-22 22:20:00,91.765,91.775,91.765,91.77,109099999.0
2009-12-22 22:21:00,91.77,91.77,91.77,91.77,73700000.0
2009-12-22 22:22:00,91.77,91.77,91.77,91.77,80800000.0
2009-12-22 22:23:00,91.77,91.775,91.77,91.775,138800000.0
2009-12-22 22:24:00,91.775,91.775,91.765,91.765,100399999.0
2009-12-22 22:25:00,91.765,91.77,91.75,91.76,415200002.0
2009-12-22 22:26:00,91.76,91.76,91.75,91.76,352700000.0
2009-12-22 22:27:00,91.76,91.77,91.755,91.77,104100000.0
2009-12-22 22:28:00,91.77,91.775,91.765,91.775,124799997.0
2009-12-22 22:29:00,91.775,91.785,91.775,91.78,347000001.0
2009-12-22 22:30:00,91.78,91.8,91.775,91.79,263800000.0
2009-12-22 22:31:00,91.79,91.79,91.78,91.78,260099997.0
2009-12-22 22:32:00,91.78,91.78,91.78,91.78,248100000.0
2009-12-22 22:33:00,91.78,91.79,91.78,91.785,474799995.0
2009-12-22 22:34:00,91.785,91.81,91.785,91.785,414699998.0
2009-12-22 22:35:00,91.785,91.785,91.785,91.785,60000000.0
2009-12-22 22:36:00,91.79,91.79,91.78,91.78,120799999.0
2009-12-22 22:37:00,91.78,91.78,91.78,91.78,67200000.0
2009-12-22 22:38:00,91.78,91.78,91.775,91.775,124000001.0
2009-12-22 22:39:00,91.78,91.795,91.78,91.79,173000000.0
2009-12-22 22:40:00,91.79,91.79,91.78,91.785,125600001.0
2009-12-22 22:41:00,91.785,91.785,91.785,91.785,29600000.0
2009-12-22 22:42:00,91.785,91.795,91.78,91.795,367599999.0
2009-12-22 22:43:00,91.795,91.795,91.78,91.79,436000000.0
2009-12-22 22:44:00,91.79,91.805,91.79,91.805,303400000.0
2009-12-22 22:45:00,91.805,91.81,91.8,91.81,235400000.0
2009-12-22 22:46:00,91.805,91.815,91.8,91.815,250800000.0
2009-12-22 22:47:00,91.815,91.82,91.81,91.81,156800000.0
2009-12-22 22:48:00,91.81,91.825,91.81,91.81,96000001.0
2009-12-22 22:49:00,91.81,91.81,91.805,91.805,24799999.0
2009-12-22 22:50:00,91.805,91.81,91.8,91.8,247199997.0
2009-12-22 22:51:00,91.805,91.81,91.805,91.81,136400000.0
2009-12-22 22:52:00,91.81,91.81,91.805,91.805,100000000.0
2009-12-22 22:53:00,91.805,91.805,91.8,91.8,65599999.0
2009-12-22 22:54:00,91.8,91.805,91.8,91.805,154400000.0
2009-12-22 22:55:00,91.805,91.81,91.805,91.81,56000000.0
2009-12-22 22:56:00,91.8,91.805,91.8,91.8,172200000.0
2009-12-22 22:57:00,91.8,91.805,91.795,91.8,321200001.0
2009-12-22 22:58:00,91.8,91.8,91.795,91.8,194799999.0
2009-12-22 22:59:00,91.8,91.8,91.785,91.795,288200001.0
2009-12-22 23:00:00,91.795,91.795,91.785,91.785,326399997.0
2009-12-22 23:01:00,91.785,91.82,91.78,91.82,236000000.0
2009-12-22 23:02:00,91.82,91.83,91.81,91.815,196400000.0
2009-12-22 23:03:00,91.815,91.825,91.815,91.815,28400000.0
2009-12-22 23:04:00,91.815,91.835,91.81,91.825,62200000.0
2009-12-22 23:05:00,91.825,91.825,91.815,91.815,23200000.0
2009-12-22 23:06:00,91.815,91.815,91.81,91.815,76400000.0
2009-12-22 23:07:00,91.815,91.815,91.795,91.805,60600000.0
2009-12-22 23:08:00,91.805,91.805,91.805,91.805,5000000.0
2009-12-22 23:09:00,91.805,91.805,91.8,91.8,24700000.0
2009-12-22 23:10:00,91.8,91.8,91.795,91.8,21200000.0
2009-12-22 23:11:00,91.805,91.805,91.8,91.805,19800000.0
2009-12-22 23:12:00,91.805,91.805,91.8,91.8,18600000.0
2009-12-22 23:13:00,91.805,91.82,91.795,91.82,303199999.0
2009-12-22 23:14:00,91.83,91.83,91.815,91.82,69500000.0
2009-12-22 23:15:00,91.815,91.815,91.815,91.815,54600000.0
2009-12-22 23:16:00,91.815,91.815,91.8,91.81,157400001.0
2009-12-22 23:17:00,91.81,91.815,91.78,91.8,344200002.0
2009-12-22 23:18:00,91.8,91.825,91.8,91.825,151800000.0
2009-12-22 23:19:00,91.825,91.825,91.825,91.825,57100000.0
2009-12-22 23:20:00,91.825,91.84,91.825,91.84,64400000.0
2009-12-22 23:21:00,91.84,91.84,91.835,91.835,2000000.0
2009-12-22 23:22:00,91.835,91.835,91.835,91.835,1000000.0
2009-12-22 23:23:00,91.835,91.855,91.83,91.85,188900000.0
2009-12-22 23:24:00,91.85,91.85,91.85,91.85,57600000.0
2009-12-22 23:25:00,91.85,91.85,91.83,91.83,153200000.0
2009-12-22 23:26:00,91.835,91.835,91.83,91.83,8000000.0
2009-12-22 23:27:00,91.83,91.83,91.825,91.825,59600001.0
2009-12-22 23:28:00,91.825,91.83,91.825,91.825,92200000.0
2009-12-22 23:29:00,91.825,91.825,91.825,91.825,88000000.0
2009-12-22 23:30:00,91.825,91.825,91.82,91.82,61000000.0
2009-12-22 23:31:00,91.825,91.825,91.825,91.825,25600000.0
2009-12-22 23:32:00,91.825,91.83,91.815,91.825,98000000.0
2009-12-22 23:33:00,91.83,91.83,91.825,91.825,35200000.0
2009-12-22 23:34:00,91.825,91.825,91.82,91.825,71900000.0
2009-12-22 23:35:00,91.825,91.825,91.825,91.825,57600000.0
2009-12-22 23:36:00,91.825,91.825,91.81,91.82,100400000.0
2009-12-22 23:37:00,91.82,91.825,91.82,91.825,25600000.0
2009-12-22 23:38:00,91.825,91.825,91.82,91.82,50600000.0
2009-12-22 23:39:00,91.82,91.825,91.815,91.815,270900000.0
2009-12-22 23:40:00,91.815,91.82,91.815,91.82,248600001.0
2009-12-22 23:41:00,91.82,91.825,91.815,91.82,189600000.0
2009-12-22 23:42:00,91.82,91.82,91.815,91.815,149600000.0
2009-12-22 23:43:00,91.848,91.853,91.848,91.849,104800000.0
2009-12-22 23:44:00,91.815,91.815,91.815,91.815,104800000.0
2009-12-22 23:45:00,91.815,91.82,91.805,91.815,465700000.0
2009-12-22 23:46:00,91.815,91.815,91.805,91.815,38200000.0
2009-12-22 23:47:00,91.815,91.815,91.815,91.815,30400000.0
2009-12-22 23:48:00,91.815,91.82,91.815,91.82,59600000.0
2009-12-22 23:49:00,91.82,91.82,91.815,91.815,54800000.0
2009-12-22 23:50:00,91.815,91.82,91.815,91.815,61800000.0
2009-12-22 23:51:00,91.825,91.825,91.825,91.825,17000000.0
2009-12-22 23:52:00,91.825,91.83,91.82,91.825,34000000.0
2009-12-22 23:53:00,91.825,91.825,91.825,91.825,50100000.0
2009-12-22 23:54:00,91.83,91.83,91.825,91.825,15600000.0
2009-12-22 23:55:00,91.83,91.83,91.81,91.82,56200000.0
2009-12-22 23:56:00,91.815,91.815,91.815,91.815,11600000.0
2009-12-22 23:57:00,91.815,91.815,91.815,91.815,47200000.0
2009-12-22 23:58:00,91.815,91.815,91.815,91.815,42500000.0
2009-12-22 23:59:00,91.815,91.825,91.81,91.825,142300000.0
2009-12-23 00:00:00,91.825,91.83,91.815,91.82,7000000.0
2009-12-23 00:01:00,91.82,91.83,91.82,91.83,6000000.0
2009-12-23 00:02:00,91.83,91.835,91.825,91.825,6000000.0
2009-12-23 00:03:00,91.815,91.815,91.815,91.815,1600000.0
2009-12-23 00:04:00,91.815,91.825,91.815,91.825,3600000.0
2009-12-23 00:05:00,91.82,91.825,91.82,91.825,6800000.0
2009-12-23 00:06:00,91.825,91.835,91.825,91.83,19800000.0
2009-12-23 00:07:00,91.83,91.835,91.83,91.83,4200000.0
2009-12-23 00:08:00,91.83,91.86,91.83,91.845,8200000.0
2009-12-23 00:09:00,91.85,91.855,91.85,91.85,11200000.0
2009-12-23 00:10:00,91.85,91.855,91.835,91.84,10700000.0
2009-12-23 00:11:00,91.845,91.855,91.835,91.855,24600000.0
2009-12-23 00:12:00,91.85,91.85,91.85,91.85,7600000.0
2009-12-23 00:13:00,91.85,91.855,91.85,91.855,19500000.0
2009-12-23 00:14:00,91.855,91.855,91.855,91.855,2000000.0
2009-12-23 00:15:00,91.855,91.855,91.855,91.855,6000000.0
2009-12-23 00:16:00,91.855,91.855,91.855,91.855,2000000.0
2009-12-23 00:17:00,91.855,91.855,91.855,91.855,9200000.0
2009-12-23 00:18:00,91.855,91.855,91.845,91.845,36200000.0
2009-12-23 00:19:00,91.845,91.85,91.845,91.85,7000000.0
2009-12-23 00:20:00,91.845,91.845,91.845,91.845,14600000.0
2009-12-23 00:21:00,91.855,91.855,91.85,91.85,6400000.0
2009-12-23 00:22:00,91.85,91.85,91.845,91.85,13000000.0
2009-12-23 00:23:00,91.85,91.85,91.85,91.85,1000000.0
2009-12-23 00:24:00,91.787,91.787,91.787,91.787,32100000.0
2009-12-23 00:25:00,91.845,91.85,91.845,91.845,32100000.0
2009-12-23 00:26:00,91.845,91.855,91.84,91.84,29400000.0
2009-12-23 00:27:00,91.84,91.845,91.84,91.845,15800000.0
2009-12-23 00:28:00,91.845,91.855,91.845,91.85,14300000.0
2009-12-23 00:29:00,91.845,91.845,91.83,91.835,17100000.0
2009-12-23 00:30:00,91.835,91.84,91.83,91.835,18800000.0
2009-12-23 00:31:00,91.835,91.845,91.835,91.84,53300000.0
2009-12-23 00:32:00,91.84,91.85,91.84,91.85,25800000.0
2009-12-23 00:33:00,91.85,91.85,91.85,91.85,20000000.0
2009-12-23 00:34:00,91.85,91.85,91.845,91.845,19400000.0
2009-12-23 00:35:00,91.85,91.855,91.85,91.855,10600000.0
2009-12-23 00:36:00,91.86,91.86,91.855,91.855,29200000.0
2009-12-23 00:37:00,91.855,91.855,91.855,91.855,23000000.0
2009-12-23 00:38:00,91.855,91.855,91.855,91.855,23200000.0
2009-12-23 00:39:00,91.855,91.855,91.845,91.845,25600000.0
2009-12-23 00:40:00,91.845,91.845,91.845,91.845,9000000.0
2009-12-23 00:41:00,91.845,91.855,91.84,91.85,40400000.0
2009-12-23 00:42:00,91.85,91.85,91.85,91.85,4800000.0
2009-12-23 00:43:00,91.85,91.855,91.85,91.85,44200000.0
2009-12-23 00:44:00,91.85,91.85,91.84,91.845,17600000.0
2009-12-23 00:45:00,91.845,91.85,91.835,91.835,42200000.0
2009-12-23 00:46:00,91.84,91.84,91.825,91.825,79800000.0
2009-12-23 00:47:00,91.825,91.825,91.82,91.82,3600000.0
2009-12-23 00:48:00,91.82,91.82,91.81,91.82,13000000.0
2009-12-23 00:49:00,91.82,91.82,91.82,91.82,14400000.0
2009-12-23 00:50:00,91.82,91.82,91.82,91.82,4800000.0
2009-12-23 00:51:00,91.82,91.82,91.82,91.82,8800000.0
2009-12-23 00:52:00,91.82,91.82,91.82,91.82,24000000.0
2009-12-23 00:53:00,91.82,91.82,91.81,91.81,21800000.0
2009-12-23 00:54:00,91.81,91.815,91.81,91.815,21200000.0
2009-12-23 00:55:00,91.815,91.815,91.81,91.81,14000000.0
2009-12-23 00:56:00,91.815,91.815,91.805,91.815,36200000.0
2009-12-23 00:57:00,91.825,91.825,91.815,91.815,55400000.0
2009-12-23 00:58:00,91.82,91.82,91.815,91.815,40400000.0
2009-12-23 00:59:00,91.815,91.82,91.815,91.815,24800000.0
2009-12-23 01:00:00,91.815,91.82,91.815,91.82,42400000.0
2009-12-23 01:01:00,91.815,91.815,91.795,91.795,51800000.0
2009-12-23 01:02:00,91.8,91.8,91.8,91.8,6600000.0
2009-12-23 01:03:00,91.8,91.8,91.8,91.8,13000000.0
2009-12-23 01:04:00,91.8,91.8,91.785,91.785,44400000.0
2009-12-23 01:05:00,91.785,91.81,91.76,91.81,187400000.0
2009-12-23 01:06:00,91.81,91.81,91.805,91.805,30200000.0
2009-12-23 01:07:00,91.805,91.81,91.8,91.81,13200000.0
2009-12-23 01:08:00,91.81,91.81,91.805,91.805,12300000.0
2009-12-23 01:09:00,91.805,91.805,91.785,91.79,48800000.0
2009-12-23 01:10:00,91.79,91.8,91.79,91.79,12200000.0
2009-12-23 01:11:00,91.79,91.79,91.77,91.78,30000000.0
2009-12-23 01:12:00,91.79,91.79,91.79,91.79,1300000.0
2009-12-23 01:13:00,91.79,91.79,91.78,91.785,127300000.0
2009-12-23 01:14:00,91.785,91.785,91.78,91.78,45100000.0
2009-12-23 01:15:00,91.785,91.8,91.78,91.78,24100000.0
2009-12-23 01:16:00,91.79,91.8,91.79,91.79,40000000.0
2009-12-23 01:17:00,91.79,91.8,91.79,91.795,58700000.0
2009-12-23 01:18:00,91.795,91.8,91.795,91.8,24300000.0
2009-12-23 01:19:00,91.8,91.8,91.8,91.8,1700000.0
2009-12-23 01:20:00,91.8,91.8,91.795,91.795,18200000.0
2009-12-23 01:21:00,91.795,91.795,91.79,91.795,36900000.0
2009-12-23 01:22:00,91.8,91.8,91.795,91.795,56400000.0
2009-12-23 01:23:00,91.8,91.8,91.79,91.795,32000000.0
2009-12-23 01:24:00,91.795,91.795,91.79,91.79,20300000.0
2009-12-23 01:25:00,91.79,91.79,91.79,91.79,16200000.0
2009-12-23 01:26:00,91.79,91.79,91.79,91.79,79300000.0
2009-12-23 01:27:00,91.79,91.79,91.79,91.79,17000000.0
2009-12-23 01:28:00,91.785,91.785,91.785,91.785,6000000.0
2009-12-23 01:29:00,91.785,91.79,91.785,91.79,13300000.0
2009-12-23 01:30:00,91.79,91.79,91.79,91.79,17600000.0
2009-12-23 01:31:00,91.79,91.79,91.79,91.79,15200000.0
2009-12-23 01:32:00,91.79,91.795,91.79,91.795,5800000.0
2009-12-23 01:33:00,91.79,91.79,91.79,91.79,9600000.0
2009-12-23 01:34:00,91.79,91.79,91.79,91.79,19200000.0
2009-12-23 01:35:00,91.79,91.79,91.79,91.79,5600000.0
2009-12-23 01:36:00,91.748,91.75,91.748,91.749,22400000.0
2009-12-23 01:37:00,91.79,91.79,91.79,91.79,22400000.0
2009-12-23 01:38:00,91.79,91.79,91.79,91.79,61800000.0
2009-12-23 01:39:00,91.79,91.79,91.785,91.79,40400000.0
2009-12-23 01:40:00,91.79,91.825,91.79,91.815,179100001.0
2009-12-23 01:41:00,91.82,91.83,91.82,91.825,169900000.0
2009-12-23 01:42:00,91.825,91.825,91.82,91.825,50800000.0
2009-12-23 01:43:00,91.825,91.825,91.825,91.825,24000000.0
2009-12-23 01:44:00,91.825,91.83,91.825,91.825,20100000.0
2009-12-23 01:45:00,91.825,91.825,91.82,91.82,18900000.0
2009-12-23 01:46:00,91.82,91.82,91.815,91.815,89800000.0
2009-12-23 01:47:00,91.81,91.82,91.81,91.82,55200000.0
2009-12-23 01:48:00,91.82,91.82,91.82,91.82,38800000.0
2009-12-23 01:49:00,91.815,91.82,91.81,91.815,102500000.0
2009-12-23 01:50:00,91.82,91.82,91.815,91.815,12900000.0
2009-12-23 01:51:00,91.815,91.82,91.815,91.82,8900000.0
2009-12-23 01:52:00,91.82,91.82,91.815,91.815,3600000.0
2009-12-23 01:53:00,91.815,91.815,91.81,91.815,15200000.0
2009-12-23 01:54:00,91.81,91.81,91.81,91.81,7200000.0
2009-12-23 01:55:00,91.81,91.81,91.81,91.81,71300000.0
2009-12-23 01:56:00,91.81,91.815,91.81,91.81,28800000.0
2009-12-23 01:57:00,91.81,91.815,91.8,91.815,51100000.0
2009-12-23 01:58:00,91.81,91.815,91.81,91.815,47700000.0
2009-12-23 01:59:00,91.81,91.815,91.81,91.81,32200000.0
2009-12-23 02:00:00,91.81,91.82,91.81,91.815,116599999.0
2009-12-23 02:01:00,91.815,91.83,91.81,91.81,41300000.0
2009-12-23 02:02:00,91.81,91.82,91.81,91.82,18700000.0
2009-12-23 02:03:00,91.815,91.82,91.815,91.815,36600001.0
2009-12-23 02:04:00,91.81,91.81,91.81,91.81,4800000.0
2009-12-23 02:05:00,91.81,91.815,91.81,91.815,38600000.0
2009-12-23 02:06:00,91.815,91.825,91.815,91.82,31400000.0
2009-12-23 02:07:00,91.815,91.815,91.815,91.815,12400000.0
2009-12-23 02:08:00,91.815,91.815,91.81,91.81,46600000.0
2009-12-23 02:09:00,91.82,91.82,91.81,91.82,16600000.0
2009-12-23 02:10:00,91.82,91.82,91.815,91.815,13500000.0
2009-12-23 02:11:00,91.815,91.815,91.81,91.81,97700000.0
2009-12-23 02:12:00,91.81,91.81,91.78,91.78,73800000.0
2009-12-23 02:13:00,91.78,91.79,91.78,91.79,68700000.0
2009-12-23 02:14:00,91.79,91.795,91.785,91.785,68600000.0
2009-12-23 02:15:00,91.79,91.79,91.78,91.785,36400000.0
2009-12-23 02:16:00,91.785,91.785,91.785,91.785,12500000.0
2009-12-23 02:17:00,91.785,91.795,91.785,91.795,23400000.0
2009-12-23 02:18:00,91.795,91.795,91.785,91.785,14600000.0
2009-12-23 02:19:00,91.785,91.785,91.785,91.785,3200000.0
2009-12-23 02:20:00,91.58,91.603,91.58,91.59,19999999.0
2009-12-23 02:21:00,91.78,91.785,91.78,91.785,19999999.0
2009-12-23 02:22:00,91.785,91.785,91.785,91.785,3200000.0
2009-12-23 02:23:00,91.785,91.785,91.785,91.785,3200000.0
2009-12-23 02:24:00,91.785,91.785,91.785,91.785,20300000.0
2009-12-23 02:25:00,91.785,91.785,91.785,91.785,1600000.0
2009-12-23 02:26:00,91.785,91.79,91.78,91.785,32600000.0
2009-12-23 02:27:00,91.785,91.785,91.785,91.785,3200000.0
2009-12-23 02:28:00,91.785,91.785,91.78,91.78,10400000.0
2009-12-23 02:29:00,91.78,91.78,91.78,91.78,12000000.0
2009-12-23 02:30:00,91.775,91.78,91.775,91.78,15200000.0
2009-12-23 02:31:00,91.775,91.78,91.775,91.78,15400000.0
2009-12-23 02:32:00,91.775,91.79,91.76,91.76,106700000.0
2009-12-23 02:33:00,91.76,91.765,91.76,91.76,17700000.0
2009-12-23 02:34:00,91.76,91.76,91.755,91.755,44100000.0
2009-12-23 02:35:00,91.755,91.755,91.75,91.755,34900000.0
2009-12-23 02:36:00,91.755,91.755,91.755,91.755,8400000.0
2009-12-23 02:37:00,91.755,91.755,91.755,91.755,4800000.0
2009-12-23 02:38:00,91.755,91.765,91.755,91.755,98800000.0
2009-12-23 02:39:00,91.76,91.76,91.76,91.76,5500000.0
2009-12-23 02:40:00,91.76,91.76,91.75,91.75,19600000.0
2009-12-23 02:41:00,91.75,91.755,91.75,91.755,12000000.0
2009-12-23 02:42:00,91.755,91.76,91.75,91.76,31400000.0
2009-12-23 02:43:00,91.76,91.76,91.75,91.755,52700000.0
2009-12-23 02:44:00,91.755,91.755,91.755,91.755,5800000.0
2009-12-23 02:45:00,91.755,91.755,91.755,91.755,9600000.0
2009-12-23 02:46:00,91.755,91.77,91.755,91.77,26400000.0
2009-12-23 02:47:00,91.77,91.77,91.765,91.77,18500000.0
2009-12-23 02:48:00,91.765,91.77,91.76,91.765,67000000.0
2009-12-23 02:49:00,91.765,91.77,91.765,91.765,37000000.0
2009-12-23 02:50:00,91.765,91.765,91.765,91.765,8500000.0
2009-12-23 02:51:00,91.765,91.765,91.765,91.765,15600000.0
2009-12-23 02:52:00,91.76,91.765,91.76,91.765,19300000.0
2009-12-23 02:53:00,91.765,91.765,91.755,91.755,31800000.0
2009-12-23 02:54:00,91.755,91.765,91.755,91.76,37600000.0
2009-12-23 02:55:00,91.76,91.77,91.755,91.76,109500000.0
2009-12-23 02:56:00,91.76,91.765,91.75,91.75,56000000.0
2009-12-23 02:57:00,91.75,91.75,91.72,91.725,123000000.0
2009-12-23 02:58:00,91.725,91.725,91.72,91.72,27400000.0
2009-12-23 02:59:00,91.715,91.72,91.705,91.72,123200001.0
2009-12-23 03:00:00,91.72,91.725,91.72,91.725,47300000.0
2009-12-23 03:01:00,91.725,91.725,91.705,91.705,86400000.0
2009-12-23 03:02:00,91.705,91.705,91.695,91.695,56200000.0
2009-12-23 03:03:00,91.695,91.7,91.69,91.69,46500000.0
2009-12-23 03:04:00,91.69,91.69,91.685,91.685,51600000.0
2009-12-23 03:05:00,91.685,91.685,91.645,91.645,160000000.0
2009-12-23 03:06:00,91.645,91.645,91.625,91.625,171400000.0
2009-12-23 03:07:00,91.625,91.63,91.605,91.605,248200001.0
2009-12-23 03:08:00,91.605,91.61,91.605,91.605,84100000.0
2009-12-23 03:09:00,91.605,91.61,91.6,91.605,177500000.0
2009-12-23 03:10:00,91.605,91.635,91.605,91.635,251400000.0
2009-12-23 03:11:00,91.635,91.64,91.625,91.63,121100000.0
2009-12-23 03:12:00,91.63,91.63,91.63,91.63,17000000.0
2009-12-23 03:13:00,91.63,91.63,91.63,91.63,52200000.0
2009-12-23 03:14:00,91.63,91.63,91.63,91.63,40800000.0
2009-12-23 03:15:00,91.63,91.63,91.62,91.62,73800000.0
2009-12-23 03:16:00,91.62,91.62,91.605,91.605,114999999.0
2009-12-23 03:17:00,91.605,91.605,91.595,91.6,226500000.0
2009-12-23 03:18:00,91.6,91.605,91.59,91.605,143300000.0
2009-12-23 03:19:00,91.605,91.605,91.58,91.585,153300001.0
2009-12-23 03:20:00,91.59,91.605,91.585,91.59,110700000.0
2009-12-23 03:21:00,91.59,91.59,91.58,91.58,54200000.0
2009-12-23 03:22:00,91.575,91.59,91.575,91.59,84200000.0
2009-12-23 03:23:00,91.59,91.595,91.59,91.595,22000000.0
2009-12-23 03:24:00,91.595,91.605,91.595,91.605,150600002.0
2009-12-23 03:25:00,91.61,91.62,91.61,91.615,152499999.0
2009-12-23 03:26:00,91.615,91.615,91.615,91.615,86200000.0
2009-12-23 03:27:00,91.615,91.615,91.6,91.605,70800000.0
2009-12-23 03:28:00,91.605,91.61,91.6,91.61,141500002.0
2009-12-23 03:29:00,91.615,91.615,91.61,91.615,78600000.0
2009-12-23 03:30:00,91.62,91.625,91.615,91.615,191200001.0
2009-12-23 03:31:00,91.615,91.615,91.615,91.615,11700000.0
2009-12-23 03:32:00,91.615,91.62,91.615,91.62,28100000.0
2009-12-23 03:33:00,91.615,91.615,91.61,91.615,114099999.0
2009-12-23 03:34:00,91.615,91.62,91.615,91.62,13500000.0
2009-12-23 03:35:00,91.62,91.62,91.62,91.62,18100000.0
2009-12-23 03:36:00,91.615,91.62,91.605,91.61,205099998.0
2009-12-23 03:37:00,91.61,91.61,91.605,91.605,35200000.0
2009-12-23 03:38:00,91.605,91.61,91.605,91.61,20200000.0
2009-12-23 03:39:00,91.605,91.61,91.605,91.61,50700000.0
2009-12-23 03:40:00,91.61,91.61,91.595,91.6,80000000.0
2009-12-23 03:41:00,91.6,91.605,91.6,91.6,145500000.0
2009-12-23 03:42:00,91.6,91.6,91.6,91.6,44500000.0
2009-12-23 03:43:00,91.6,91.6,91.575,91.585,366600000.0
2009-12-23 03:44:00,91.585,91.59,91.585,91.585,83200000.0
2009-12-23 03:45:00,91.59,91.59,91.585,91.585,80200000.0
2009-12-23 03:46:00,91.585,91.585,91.58,91.58,107100000.0
2009-12-23 03:47:00,91.58,91.58,91.575,91.58,109100000.0
2009-12-23 03:48:00,91.58,91.585,91.58,91.585,105900000.0
2009-12-23 03:49:00,91.58,91.585,91.575,91.575,103000001.0
2009-12-23 03:50:00,91.575,91.575,91.575,91.575,51600000.0
2009-12-23 03:51:00,91.575,91.575,91.565,91.57,83699999.0
2009-12-23 03:52:00,91.57,91.57,91.56,91.565,68200000.0
2009-12-23 03:53:00,91.565,91.565,91.555,91.555,84000000.0
2009-12-23 03:54:00,91.555,91.555,91.555,91.555,23200000.0
2009-12-23 03:55:00,91.555,91.565,91.555,91.555,53100000.0
2009-12-23 03:56:00,91.555,91.56,91.555,91.56,79800000.0
2009-12-23 03:57:00,91.56,91.565,91.56,91.565,32900000.0
2009-12-23 03:58:00,91.565,91.565,91.56,91.56,74900000.0
2009-12-23 03:59:00,91.555,91.56,91.555,91.56,43300000.0
2009-12-23 04:00:00,91.56,91.565,91.56,91.565,33600000.0
2009-12-23 04:01:00,91.565,91.565,91.56,91.565,55200000.0
2009-12-23 04:02:00,91.56,91.565,91.56,91.56,201600000.0
2009-12-23 04:03:00,91.56,91.56,91.56,91.56,1600000.0
2009-12-23 04:04:00,91.56,91.565,91.56,91.56,46800000.0
2009-12-23 04:05:00,91.56,91.56,91.555,91.555,85300000.0
2009-12-23 04:06:00,91.555,91.56,91.555,91.555,113299999.0
2009-12-23 04:07:00,91.55,91.585,91.545,91.575,1417799993.0
2009-12-23 04:08:00,91.575,91.58,91.57,91.57,142600000.0
2009-12-23 04:09:00,91.565,91.565,91.565,91.565,16400000.0
2009-12-23 04:10:00,91.57,91.585,91.565,91.58,217400000.0
2009-12-23 04:11:00,91.585,91.605,91.585,91.605,162700000.0
2009-12-23 04:12:00,91.6,91.6,91.59,91.595,360300000.0
2009-12-23 04:13:00,91.6,91.6,91.595,91.595,163400000.0
2009-12-23 04:14:00,91.595,91.6,91.595,91.595,122800000.0
2009-12-23 04:15:00,91.595,91.615,91.595,91.61,338400001.0
2009-12-23 04:16:00,91.61,91.615,91.61,91.615,121900000.0
2009-12-23 04:17:00,91.615,91.615,91.61,91.615,202699999.0
2009-12-23 04:18:00,91.615,91.645,91.61,91.625,150500000.0
2009-12-23 04:19:00,91.625,91.645,91.625,91.645,142100000.0
2009-12-23 04:20:00,91.645,91.65,91.645,91.65,161000000.0
2009-12-23 04:21:00,91.65,91.65,91.63,91.63,76800000.0
2009-12-23 04:22:00,91.63,91.68,91.63,91.68,150799999.0
2009-12-23 04:23:00,91.68,91.68,91.625,91.635,800200002.0
2009-12-23 04:24:00,91.64,91.665,91.64,91.665,431799997.0
2009-12-23 04:25:00,91.665,91.675,91.665,91.665,323699999.0
2009-12-23 04:26:00,91.665,91.685,91.635,91.675,675999998.0
2009-12-23 04:27:00,91.675,91.675,91.645,91.67,517600001.0
2009-12-23 04:28:00,91.67,91.67,91.66,91.67,266800003.0
2009-12-23 04:29:00,91.67,91.67,91.665,91.67,96600000.0
2009-12-23 04:30:00,91.67,91.67,91.665,91.67,106799999.0
2009-12-23 04:31:00,91.67,91.675,91.67,91.675,22600000.0
2009-12-23 04:32:00,91.675,91.675,91.665,91.67,283199999.0
2009-12-23 04:33:00,91.67,91.67,91.665,91.665,151400001.0
2009-12-23 04:34:00,91.665,91.675,91.665,91.675,221300000.0
2009-12-23 04:35:00,91.675,91.695,91.675,91.68,292400001.0
2009-12-23 04:36:00,91.68,91.68,91.68,91.68,24400000.0
2009-12-23 04:37:00,91.68,91.685,91.68,91.685,90400000.0
2009-12-23 04:38:00,91.685,91.685,91.675,91.685,302900001.0
2009-12-23 04:39:00,91.685,91.685,91.68,91.68,334700000.0
2009-12-23 04:40:00,91.68,91.69,91.675,91.69,165199999.0
2009-12-23 04:41:00,91.685,91.685,91.665,91.675,256200005.0
2009-12-23 04:42:00,91.675,91.675,91.675,91.675,25800000.0
2009-12-23 04:43:00,91.675,91.675,91.655,91.66,126400001.0
2009-12-23 04:44:00,91.66,91.665,91.655,91.665,137100000.0
2009-12-23 04:45:00,91.665,91.665,91.65,91.65,156899997.0
2009-12-23 04:46:00,91.65,91.65,91.65,91.65,5000000.0
2009-12-23 04:47:00,91.655,91.66,91.65,91.66,300200003.0
2009-12-23 04:48:00,91.65,91.685,91.65,91.68,355100000.0
2009-12-23 04:49:00,91.68,91.68,91.67,91.67,55800001.0
2009-12-23 04:50:00,91.665,91.665,91.66,91.665,380800000.0
2009-12-23 04:51:00,91.665,91.665,91.65,91.655,265099997.0
2009-12-23 04:52:00,91.655,91.66,91.65,91.655,194700003.0
2009-12-23 04:53:00,91.665,91.675,91.66,91.675,217700001.0
2009-12-23 04:54:00,91.675,91.7,91.675,91.7,249200000.0
2009-12-23 04:55:00,91.7,91.7,91.695,91.7,146700001.0
2009-12-23 04:56:00,91.7,91.7,91.7,91.7,15200000.0
2009-12-23 04:57:00,91.7,91.7,91.695,91.695,163100000.0
2009-12-23 04:58:00,91.695,91.725,91.695,91.715,285800000.0
2009-12-23 04:59:00,91.715,91.715,91.71,91.71,39300000.0
2009-12-23 05:00:00,91.71,91.735,91.71,91.735,268700000.0
2009-12-23 05:01:00,91.735,91.755,91.73,91.75,323299999.0
2009-12-23 05:02:00,91.755,91.755,91.75,91.75,61799998.0
2009-12-23 05:03:00,91.755,91.79,91.755,91.775,206800000.0
2009-12-23 05:04:00,91.78,91.78,91.75,91.755,114500000.0
2009-12-23 05:05:00,91.755,91.77,91.755,91.77,293800001.0
2009-12-23 05:06:00,91.765,91.8,91.76,91.8,222800000.0
2009-12-23 05:07:00,91.8,91.805,91.75,91.8,423599998.0
2009-12-23 05:08:00,91.8,91.8,91.765,91.765,336800000.0
2009-12-23 05:09:00,91.765,91.765,91.765,91.765,35700000.0
2009-12-23 05:10:00,91.765,91.795,91.765,91.77,220299999.0
2009-12-23 05:11:00,91.765,91.77,91.745,91.745,95000000.0
2009-12-23 05:12:00,91.745,91.745,91.735,91.745,245600000.0
2009-12-23 05:13:00,91.745,91.745,91.745,91.745,44200000.0
2009-12-23 05:14:00,91.745,91.76,91.74,91.755,223200002.0
2009-12-23 05:15:00,91.75,91.755,91.75,91.755,46700000.0
2009-12-23 05:16:00,91.75,91.75,91.75,91.75,93100000.0
2009-12-23 05:17:00,91.75,91.75,91.745,91.75,137100000.0
2009-12-23 05:18:00,91.75,91.76,91.75,91.755,208900000.0
2009-12-23 05:19:00,91.755,91.755,91.755,91.755,120200000.0
2009-12-23 05:20:00,91.755,91.76,91.75,91.76,113300000.0
2009-12-23 05:21:00,91.76,91.76,91.75,91.755,272400000.0
2009-12-23 05:22:00,91.755,91.755,91.745,91.75,102600000.0
2009-12-23 05:23:00,91.755,91.755,91.755,91.755,77600000.0
2009-12-23 05:24:00,91.755,91.755,91.755,91.755,89000000.0
2009-12-23 05:25:00,91.755,91.78,91.755,91.78,173600000.0
2009-12-23 05:26:00,91.78,91.78,91.755,91.77,225100000.0
2009-12-23 05:27:00,91.77,91.775,91.77,91.77,125100000.0
2009-12-23 05:28:00,91.765,91.77,91.755,91.77,169600000.0
2009-12-23 05:29:00,91.77,91.77,91.735,91.74,97300000.0
2009-12-23 05:30:00,91.74,91.74,91.74,91.74,1000000.0
2009-12-23 05:31:00,91.735,91.735,91.695,91.71,200799999.0
2009-12-23 05:32:00,91.71,91.71,91.71,91.71,50300000.0
2009-12-23 05:33:00,91.71,91.71,91.695,91.695,194200000.0
2009-12-23 05:34:00,91.695,91.71,91.695,91.705,120100000.0
2009-12-23 05:35:00,91.705,91.705,91.68,91.68,101200000.0
2009-12-23 05:36:00,91.68,91.685,91.68,91.685,32800000.0
2009-12-23 05:37:00,91.685,91.685,91.685,91.685,3200000.0
2009-12-23 05:38:00,91.685,91.715,91.685,91.705,137700000.0
2009-12-23 05:39:00,91.705,91.71,91.69,91.695,135100000.0
2009-12-23 05:40:00,91.7,91.7,91.7,91.7,5800000.0
2009-12-23 05:41:00,91.7,91.705,91.695,91.7,69900000.0
2009-12-23 05:42:00,91.7,91.7,91.695,91.695,14400000.0
2009-12-23 05:43:00,91.695,91.695,91.695,91.695,3200000.0
2009-12-23 05:44:00,91.695,91.695,91.685,91.685,31200000.0
2009-12-23 05:45:00,91.685,91.695,91.645,91.655,260600001.0
2009-12-23 05:46:00,91.655,91.66,91.65,91.65,237700000.0
2009-12-23 05:47:00,91.65,91.655,91.65,91.655,124000000.0
2009-12-23 05:48:00,91.65,91.65,91.635,91.64,270599997.0
2009-12-23 05:49:00,91.64,91.645,91.63,91.64,226000000.0
2009-12-23 05:50:00,91.64,91.65,91.64,91.645,235700000.0
2009-12-23 05:51:00,91.645,91.65,91.645,91.65,108600000.0
2009-12-23 05:52:00,91.65,91.655,91.65,91.65,70200000.0
2009-12-23 05:53:00,91.65,91.665,91.65,91.665,273300000.0
2009-12-23 05:54:00,91.665,91.665,91.66,91.665,90300000.0
2009-12-23 05:55:00,91.665,91.68,91.655,91.655,366800000.0
2009-12-23 05:56:00,91.655,91.655,91.645,91.65,62200000.0
2009-12-23 05:57:00,91.65,91.655,91.645,91.655,86200000.0
2009-12-23 05:58:00,91.65,91.655,91.65,91.655,29500000.0
2009-12-23 05:59:00,91.655,91.655,91.65,91.65,62700000.0
2009-12-23 06:00:00,91.655,91.655,91.655,91.655,6400000.0
2009-12-23 06:01:00,91.65,91.66,91.65,91.66,124200000.0
2009-12-23 06:02:00,91.66,91.665,91.64,91.64,138500000.0
2009-12-23 06:03:00,91.64,91.64,91.62,91.625,96400000.0
2009-12-23 06:04:00,91.625,91.645,91.625,91.64,262300000.0
2009-12-23 06:05:00,91.64,91.655,91.64,91.655,80600001.0
2009-12-23 06:06:00,91.65,91.65,91.625,91.625,120600000.0
2009-12-23 06:07:00,91.625,91.625,91.615,91.615,161400000.0
2009-12-23 06:08:00,91.615,91.615,91.615,91.615,73900000.0
2009-12-23 06:09:00,91.615,91.62,91.615,91.62,27000000.0
2009-12-23 06:10:00,91.625,91.645,91.625,91.645,101200000.0
2009-12-23 06:11:00,91.645,91.645,91.645,91.645,13500000.0
2009-12-23 06:12:00,91.64,91.65,91.64,91.645,30200000.0
2009-12-23 06:13:00,91.645,91.645,91.635,91.635,27200000.0
2009-12-23 06:14:00,91.635,91.645,91.63,91.645,88400000.0
2009-12-23 06:15:00,91.645,91.65,91.645,91.645,37200000.0
2009-12-23 06:16:00,91.645,91.65,91.645,91.65,38800000.0
2009-12-23 06:17:00,91.65,91.66,91.645,91.66,165100000.0
2009-12-23 06:18:00,91.66,91.68,91.66,91.68,449600003.0
2009-12-23 06:19:00,91.685,91.705,91.685,91.685,252800000.0
2009-12-23 06:20:00,91.685,91.695,91.68,91.69,61800000.0
2009-12-23 06:21:00,91.69,91.695,91.69,91.69,56400000.0
2009-12-23 06:22:00,91.69,91.69,91.685,91.685,107400000.0
2009-12-23 06:23:00,91.685,91.69,91.67,91.67,288600000.0
2009-12-23 06:24:00,91.675,91.68,91.67,91.675,147200000.0
2009-12-23 06:25:00,91.675,91.68,91.675,91.675,35200000.0
2009-12-23 06:26:00,91.675,91.69,91.67,91.675,275900000.0
2009-12-23 06:27:00,91.68,91.68,91.66,91.66,135300000.0
2009-12-23 06:28:00,91.66,91.66,91.65,91.655,73100000.0
2009-12-23 06:29:00,91.655,91.655,91.64,91.645,324900000.0
2009-12-23 06:30:00,91.645,91.65,91.645,91.65,363400000.0
2009-12-23 06:31:00,91.65,91.66,91.65,91.66,61400000.0
2009-12-23 06:32:00,91.68,91.681,91.679,91.68,18500000.0
2009-12-23 06:33:00,91.665,91.665,91.665,91.665,18500000.0
2009-12-23 06:34:00,91.665,91.665,91.665,91.665,15200000.0
2009-12-23 06:35:00,91.665,91.665,91.66,91.66,22400000.0
2009-12-23 06:36:00,91.66,91.67,91.66,91.67,74200000.0
2009-12-23 06:37:00,91.67,91.705,91.67,91.705,192300000.0
2009-12-23 06:38:00,91.705,91.705,91.685,91.695,160000000.0
2009-12-23 06:39:00,91.695,91.695,91.69,91.69,188300001.0
2009-12-23 06:40:00,91.695,91.7,91.695,91.7,203800000.0
2009-12-23 06:41:00,91.7,91.7,91.7,91.7,58900000.0
2009-12-23 06:42:00,91.7,91.7,91.7,91.7,77200000.0
2009-12-23 06:43:00,91.71,91.715,91.705,91.705,122500000.0
2009-12-23 06:44:00,91.705,91.705,91.695,91.7,133800000.0
2009-12-23 06:45:00,91.7,91.705,91.7,91.705,225700000.0
2009-12-23 06:46:00,91.705,91.705,91.695,91.7,143300000.0
2009-12-23 06:47:00,91.695,91.7,91.695,91.7,190700000.0
2009-12-23 06:48:00,91.7,91.705,91.695,91.695,79500000.0
2009-12-23 06:49:00,91.695,91.7,91.695,91.695,49400000.0
2009-12-23 06:50:00,91.695,91.7,91.695,91.695,91800000.0
2009-12-23 06:51:00,91.695,91.7,91.695,91.7,104300000.0
2009-12-23 06:52:00,91.7,91.705,91.695,91.695,52600000.0
2009-12-23 06:53:00,91.7,91.7,91.695,91.695,54800000.0
2009-12-23 06:54:00,91.695,91.695,91.665,91.68,358700000.0
2009-12-23 06:55:00,91.685,91.685,91.685,91.685,128300000.0
2009-12-23 06:56:00,91.675,91.69,91.675,91.69,76300000.0
2009-12-23 06:57:00,91.69,91.69,91.685,91.685,3400000.0
2009-12-23 06:58:00,91.685,91.685,91.68,91.68,17700000.0
2009-12-23 06:59:00,91.68,91.68,91.68,91.68,18600000.0
2009-12-23 07:00:00,91.68,91.695,91.68,91.695,125700001.0
2009-12-23 07:01:00,91.695,91.695,91.695,91.695,83700000.0
2009-12-23 07:02:00,91.7,91.705,91.695,91.7,110000000.0
2009-12-23 07:03:00,91.7,91.7,91.695,91.7,96100001.0
2009-12-23 07:04:00,91.7,91.7,91.69,91.695,115900000.0
2009-12-23 07:05:00,91.695,91.695,91.695,91.695,82100000.0
2009-12-23 07:06:00,91.695,91.695,91.695,91.695,10700000.0
2009-12-23 07:07:00,91.695,91.695,91.695,91.695,4000000.0
2009-12-23 07:08:00,91.694,91.696,91.689,91.692,41000000.0
2009-12-23 07:09:00,91.695,91.695,91.69,91.695,41000000.0
2009-12-23 07:10:00,91.695,91.695,91.695,91.695,6600000.0
2009-12-23 07:11:00,91.695,91.7,91.685,91.69,75300000.0
2009-12-23 07:12:00,91.69,91.69,91.69,91.69,8800000.0
2009-12-23 07:13:00,91.69,91.69,91.685,91.69,45200000.0
2009-12-23 07:14:00,91.685,91.685,91.685,91.685,15200000.0
2009-12-23 07:15:00,91.685,91.685,91.685,91.685,32600000.0
2009-12-23 07:16:00,91.685,91.685,91.685,91.685,43400000.0
2009-12-23 07:17:00,91.69,91.695,91.69,91.695,84600000.0
2009-12-23 07:18:00,91.695,91.695,91.695,91.695,14000000.0
2009-12-23 07:19:00,91.695,91.7,91.69,91.695,48100000.0
2009-12-23 07:20:00,91.695,91.695,91.68,91.685,43800000.0
2009-12-23 07:21:00,91.685,91.685,91.685,91.685,4800000.0
2009-12-23 07:22:00,91.685,91.725,91.685,91.72,250299999.0
2009-12-23 07:23:00,91.72,91.725,91.72,91.725,150900000.0
2009-12-23 07:24:00,91.72,91.72,91.695,91.705,123400000.0
2009-12-23 07:25:00,91.705,91.71,91.705,91.71,9600000.0
2009-12-23 07:26:00,91.71,91.71,91.695,91.695,189100000.0
2009-12-23 07:27:00,91.695,91.705,91.695,91.7,227999999.0
2009-12-23 07:28:00,91.7,91.7,91.695,91.695,172200000.0
2009-12-23 07:29:00,91.695,91.695,91.69,91.69,125000001.0
2009-12-23 07:30:00,91.69,91.69,91.68,91.685,94400000.0
2009-12-23 07:31:00,91.685,91.685,91.68,91.68,64800000.0
2009-12-23 07:32:00,91.68,91.68,91.68,91.68,23200000.0
2009-12-23 07:33:00,91.68,91.68,91.68,91.68,4800000.0
2009-12-23 07:34:00,91.68,91.695,91.68,91.69,141800000.0
2009-12-23 07:35:00,91.69,91.69,91.68,91.685,56200000.0
2009-12-23 07:36:00,91.68,91.695,91.68,91.695,97600000.0
2009-12-23 07:37:00,91.695,91.695,91.695,91.695,47000000.0
2009-12-23 07:38:00,91.695,91.695,91.69,91.695,278300000.0
2009-12-23 07:39:00,91.695,91.695,91.685,91.685,183200000.0
2009-12-23 07:40:00,91.685,91.69,91.68,91.68,68900000.0
2009-12-23 07:41:00,91.68,91.685,91.68,91.68,101600000.0
2009-12-23 07:42:00,91.68,91.685,91.68,91.685,107800000.0
2009-12-23 07:43:00,91.685,91.685,91.68,91.68,116800000.0
2009-12-23 07:44:00,91.68,91.685,91.675,91.68,102700000.0
2009-12-23 07:45:00,91.68,91.68,91.67,91.67,79600000.0
2009-12-23 07:46:00,91.66,91.665,91.655,91.655,80200000.0
2009-12-23 07:47:00,91.66,91.675,91.655,91.67,111000000.0
2009-12-23 07:48:00,91.665,91.665,91.655,91.655,41400000.0
2009-12-23 07:49:00,91.655,91.67,91.655,91.67,153900000.0
2009-12-23 07:50:00,91.675,91.68,91.675,91.675,40900000.0
2009-12-23 07:51:00,91.68,91.68,91.66,91.665,75000000.0
2009-12-23 07:52:00,91.665,91.675,91.665,91.665,75300000.0
2009-12-23 07:53:00,91.66,91.665,91.66,91.665,58000000.0
2009-12-23 07:54:00,91.665,91.675,91.665,91.675,144900000.0
2009-12-23 07:55:00,91.675,91.68,91.66,91.665,48100000.0
2009-12-23 07:56:00,91.66,91.69,91.66,91.69,42000000.0
2009-12-23 07:57:00,91.685,91.725,91.685,91.715,198700000.0
2009-12-23 07:58:00,91.715,91.725,91.71,91.71,211800000.0
2009-12-23 07:59:00,91.715,91.715,91.71,91.71,92200000.0
2009-12-23 08:00:00,91.71,91.745,91.71,91.725,187300000.0
2009-12-23 08:01:00,91.725,91.735,91.72,91.735,134900000.0
2009-12-23 08:02:00,91.735,91.735,91.71,91.71,234600000.0
2009-12-23 08:03:00,91.71,91.715,91.705,91.71,92300000.0
2009-12-23 08:04:00,91.71,91.71,91.695,91.7,234300000.0
2009-12-23 08:05:00,91.7,91.7,91.69,91.7,116400000.0
2009-12-23 08:06:00,91.7,91.7,91.7,91.7,4000000.0
2009-12-23 08:07:00,91.7,91.7,91.695,91.695,62900000.0
2009-12-23 08:08:00,91.695,91.7,91.695,91.695,61600000.0
2009-12-23 08:09:00,91.695,91.695,91.695,91.695,8200000.0
2009-12-23 08:10:00,91.695,91.695,91.695,91.695,22700000.0
2009-12-23 08:11:00,91.695,91.695,91.695,91.695,3200000.0
2009-12-23 08:12:00,91.7,91.7,91.695,91.695,11000000.0
2009-12-23 08:13:00,91.695,91.7,91.695,91.7,8900000.0
2009-12-23 08:14:00,91.7,91.7,91.695,91.695,25600000.0
2009-12-23 08:15:00,91.695,91.705,91.695,91.705,41000000.0
2009-12-23 08:16:00,91.705,91.705,91.7,91.7,28200000.0
2009-12-23 08:17:00,91.715,91.715,91.715,91.715,31200000.0
2009-12-23 08:18:00,91.715,91.72,91.715,91.715,26900000.0
2009-12-23 08:19:00,91.715,91.72,91.715,91.715,36500000.0
2009-12-23 08:20:00,91.715,91.73,91.715,91.725,81000000.0
2009-12-23 08:21:00,91.725,91.725,91.715,91.715,88800000.0
2009-12-23 08:22:00,91.71,91.715,91.7,91.71,50700000.0
2009-12-23 08:23:00,91.71,91.71,91.7,91.7,67800000.0
2009-12-23 08:24:00,91.7,91.71,91.7,91.71,37300000.0
2009-12-23 08:25:00,91.71,91.715,91.705,91.715,105000000.0
2009-12-23 08:26:00,91.715,91.735,91.715,91.73,62700000.0
2009-12-23 08:27:00,91.73,91.75,91.73,91.745,71700000.0
2009-12-23 08:28:00,91.735,91.735,91.705,91.715,170200000.0
2009-12-23 08:29:00,91.715,91.715,91.715,91.715,137500000.0
2009-12-23 08:30:00,91.715,91.715,91.71,91.71,128700000.0
2009-12-23 08:31:00,91.71,91.71,91.705,91.705,76000000.0
2009-12-23 08:32:00,91.705,91.715,91.705,91.71,91000000.0
2009-12-23 08:33:00,91.71,91.715,91.71,91.715,39800000.0
2009-12-23 08:34:00,91.715,91.715,91.71,91.71,33000000.0
2009-12-23 08:35:00,91.71,91.725,91.71,91.715,191700000.0
2009-12-23 08:36:00,91.72,91.73,91.715,91.725,128400000.0
2009-12-23 08:37:00,91.73,91.73,91.73,91.73,41200000.0
2009-12-23 08:38:00,91.73,91.73,91.725,91.73,13800000.0
2009-12-23 08:39:00,91.73,91.73,91.725,91.725,18200000.0
2009-12-23 08:40:00,91.725,91.73,91.72,91.725,46200000.0
2009-12-23 08:41:00,91.725,91.73,91.725,91.73,41900000.0
2009-12-23 08:42:00,91.735,91.735,91.725,91.725,56800000.0
2009-12-23 08:43:00,91.725,91.725,91.725,91.725,13500000.0
2009-12-23 08:44:00,91.725,91.725,91.725,91.725,5600000.0
2009-12-23 08:45:00,91.725,91.725,91.725,91.725,1600000.0
2009-12-23 08:46:00,91.725,91.725,91.715,91.715,20700000.0
2009-12-23 08:47:00,91.715,91.715,91.685,91.69,188999999.0
2009-12-23 08:48:00,91.69,91.69,91.67,91.68,147900000.0
2009-12-23 08:49:00,91.68,91.685,91.67,91.67,159800000.0
2009-12-23 08:50:00,91.675,91.685,91.675,91.675,108800000.0
2009-12-23 08:51:00,91.68,91.725,91.68,91.7,197100000.0
2009-12-23 08:52:00,91.705,91.705,91.695,91.705,66600000.0
2009-12-23 08:53:00,91.7,91.705,91.7,91.705,8000000.0
2009-12-23 08:54:00,91.705,91.71,91.705,91.71,57600000.0
2009-12-23 08:55:00,91.71,91.71,91.7,91.7,28000000.0
2009-12-23 08:56:00,91.7,91.705,91.695,91.7,106300000.0
2009-12-23 08:57:00,91.7,91.705,91.7,91.705,140200000.0
2009-12-23 08:58:00,91.705,91.705,91.7,91.705,21000000.0
2009-12-23 08:59:00,91.705,91.705,91.7,91.7,18000000.0
2009-12-23 09:00:00,91.71,91.715,91.71,91.715,39400000.0
2009-12-23 09:01:00,91.715,91.715,91.71,91.71,71200000.0
2009-12-23 09:02:00,91.71,91.71,91.7,91.71,130900000.0
2009-12-23 09:03:00,91.705,91.705,91.695,91.7,61700000.0
2009-12-23 09:04:00,91.7,91.7,91.695,91.695,156500000.0
2009-12-23 09:05:00,91.695,91.7,91.695,91.695,132300001.0
2009-12-23 09:06:00,91.695,91.695,91.695,91.695,195600002.0
2009-12-23 09:07:00,91.695,91.7,91.695,91.7,177900003.0
2009-12-23 09:08:00,91.7,91.715,91.695,91.705,203300002.0
2009-12-23 09:09:00,91.71,91.71,91.695,91.7,168200000.0
2009-12-23 09:10:00,91.7,91.71,91.7,91.71,42400000.0
2009-12-23 09:11:00,91.71,91.71,91.71,91.71,25600000.0
2009-12-23 09:12:00,91.71,91.71,91.705,91.71,73600000.0
2009-12-23 09:13:00,91.71,91.71,91.705,91.71,46800000.0
2009-12-23 09:14:00,91.71,91.72,91.705,91.72,120800000.0
2009-12-23 09:15:00,91.72,91.72,91.71,91.71,128600000.0
2009-12-23 09:16:00,91.71,91.715,91.71,91.71,80000000.0
2009-12-23 09:17:00,91.71,91.71,91.69,91.69,203200000.0
2009-12-23 09:18:00,91.69,91.695,91.685,91.69,205000000.0
2009-12-23 09:19:00,91.69,91.7,91.69,91.7,68599999.0
2009-12-23 09:20:00,91.7,91.7,91.69,91.69,251500000.0
2009-12-23 09:21:00,91.69,91.69,91.66,91.68,283900000.0
2009-12-23 09:22:00,91.69,91.69,91.68,91.68,213800001.0
2009-12-23 09:23:00,91.68,91.685,91.68,91.68,82999999.0
2009-12-23 09:24:00,91.68,91.685,91.665,91.67,361700001.0
2009-12-23 09:25:00,91.67,91.67,91.66,91.66,140900000.0
2009-12-23 09:26:00,91.66,91.66,91.66,91.66,14200000.0
2009-12-23 09:27:00,91.66,91.66,91.645,91.65,124400000.0
2009-12-23 09:28:00,91.65,91.68,91.645,91.655,415799998.0
2009-12-23 09:29:00,91.66,91.68,91.655,91.67,197600000.0
2009-12-23 09:30:00,91.67,91.67,91.65,91.66,184400000.0
2009-12-23 09:31:00,91.66,91.67,91.66,91.67,116899998.0
2009-12-23 09:32:00,91.67,91.67,91.655,91.665,146799998.0
2009-12-23 09:33:00,91.665,91.665,91.66,91.665,79600000.0
2009-12-23 09:34:00,91.66,91.675,91.65,91.675,214900000.0
2009-12-23 09:35:00,91.675,91.685,91.675,91.675,211599998.0
2009-12-23 09:36:00,91.68,91.68,91.675,91.68,207500000.0
2009-12-23 09:37:00,91.68,91.68,91.675,91.675,191800000.0
2009-12-23 09:38:00,91.675,91.675,91.66,91.665,195000000.0
2009-12-23 09:39:00,91.665,91.675,91.66,91.675,149600000.0
2009-12-23 09:40:00,91.675,91.68,91.67,91.68,77100000.0
2009-12-23 09:41:00,91.68,91.69,91.68,91.69,69100000.0
2009-12-23 09:42:00,91.69,91.69,91.69,91.69,21300000.0
2009-12-23 09:43:00,91.69,91.69,91.68,91.68,43199999.0
2009-12-23 09:44:00,91.68,91.68,91.665,91.67,371700002.0
2009-12-23 09:45:00,91.67,91.67,91.67,91.67,124800000.0
2009-12-23 09:46:00,91.67,91.67,91.67,91.67,4000000.0
2009-12-23 09:47:00,91.67,91.69,91.665,91.68,393599996.0
2009-12-23 09:48:00,91.69,91.69,91.685,91.69,157200001.0
2009-12-23 09:49:00,91.69,91.69,91.685,91.685,48599999.0
2009-12-23 09:50:00,91.69,91.69,91.69,91.69,43200000.0
2009-12-23 09:51:00,91.69,91.69,91.69,91.69,19000000.0
2009-12-23 09:52:00,91.69,91.69,91.685,91.685,101000000.0
2009-12-23 09:53:00,91.685,91.69,91.685,91.69,42000000.0
2009-12-23 09:54:00,91.69,91.69,91.685,91.685,79100000.0
2009-12-23 09:55:00,91.685,91.69,91.68,91.685,242700000.0
2009-12-23 09:56:00,91.685,91.69,91.685,91.69,138500000.0
2009-12-23 09:57:00,91.69,91.69,91.69,91.69,36800000.0
2009-12-23 09:58:00,91.69,91.7,91.69,91.7,110699999.0
2009-12-23 09:59:00,91.695,91.7,91.695,91.695,130000000.0
2009-12-23 10:00:00,91.7,91.71,91.7,91.7,87800000.0
2009-12-23 10:01:00,91.7,91.7,91.69,91.69,205200000.0
2009-12-23 10:02:00,91.69,91.705,91.685,91.7,263000002.0
2009-12-23 10:03:00,91.7,91.71,91.69,91.69,325500000.0
2009-12-23 10:04:00,91.69,91.695,91.69,91.695,418500000.0
2009-12-23 10:05:00,91.69,91.695,91.675,91.675,501100000.0
2009-12-23 10:06:00,91.675,91.675,91.63,91.65,511300000.0
2009-12-23 10:07:00,91.65,91.65,91.635,91.635,483899998.0
2009-12-23 10:08:00,91.635,91.645,91.625,91.645,214100000.0
2009-12-23 10:09:00,91.645,91.65,91.64,91.64,245700000.0
2009-12-23 10:10:00,91.635,91.645,91.62,91.645,386800001.0
2009-12-23 10:11:00,91.64,91.66,91.64,91.655,251100000.0
2009-12-23 10:12:00,91.655,91.665,91.65,91.665,290300000.0
2009-12-23 10:13:00,91.665,91.69,91.665,91.67,200000000.0
2009-12-23 10:14:00,91.67,91.67,91.645,91.665,293500000.0
2009-12-23 10:15:00,91.665,91.665,91.635,91.65,242300000.0
2009-12-23 10:16:00,91.65,91.65,91.63,91.65,205700001.0
2009-12-23 10:17:00,91.64,91.65,91.615,91.62,457300001.0
2009-12-23 10:18:00,91.62,91.63,91.62,91.63,112300000.0
2009-12-23 10:19:00,91.63,91.645,91.63,91.645,353199997.0
2009-12-23 10:20:00,91.64,91.665,91.635,91.645,214300000.0
2009-12-23 10:21:00,91.645,91.655,91.63,91.65,303500001.0
2009-12-23 10:22:00,91.655,91.665,91.65,91.655,256799998.0
2009-12-23 10:23:00,91.655,91.68,91.655,91.68,363400001.0
2009-12-23 10:24:00,91.68,91.68,91.635,91.65,194200000.0
2009-12-23 10:25:00,91.65,91.66,91.65,91.65,157300000.0
2009-12-23 10:26:00,91.65,91.675,91.65,91.665,264200000.0
2009-12-23 10:27:00,91.67,91.67,91.665,91.665,85700000.0
2009-12-23 10:28:00,91.665,91.68,91.66,91.68,389299998.0
2009-12-23 10:29:00,91.68,91.78,91.68,91.765,677500000.0
2009-12-23 10:30:00,91.765,91.77,91.725,91.735,422000001.0
2009-12-23 10:31:00,91.735,91.775,91.735,91.74,395800000.0
2009-12-23 10:32:00,91.74,91.745,91.73,91.735,159500000.0
2009-12-23 10:33:00,91.735,91.735,91.72,91.72,128700000.0
2009-12-23 10:34:00,91.72,91.76,91.72,91.74,288400001.0
2009-12-23 10:35:00,91.74,91.745,91.73,91.73,171000000.0
2009-12-23 10:36:00,91.73,91.735,91.725,91.73,143100000.0
2009-12-23 10:37:00,91.73,91.74,91.725,91.73,191999998.0
2009-12-23 10:38:00,91.73,91.785,91.73,91.775,495700001.0
2009-12-23 10:39:00,91.775,91.785,91.75,91.75,403500001.0
2009-12-23 10:40:00,91.75,91.76,91.75,91.755,206699999.0
2009-12-23 10:41:00,91.755,91.78,91.755,91.78,302500000.0
2009-12-23 10:42:00,91.78,91.79,91.775,91.79,246199999.0
2009-12-23 10:43:00,91.79,91.79,91.78,91.785,300499999.0
2009-12-23 10:44:00,91.785,91.805,91.78,91.78,239600000.0
2009-12-23 10:45:00,91.785,91.79,91.785,91.79,108200000.0
2009-12-23 10:46:00,91.79,91.795,91.78,91.795,395700000.0
2009-12-23 10:47:00,91.8,91.8,91.79,91.8,310600001.0
2009-12-23 10:48:00,91.8,91.8,91.795,91.795,420000000.0
2009-12-23 10:49:00,91.795,91.795,91.78,91.78,91100000.0
2009-12-23 10:50:00,91.775,91.79,91.765,91.775,453000001.0
2009-12-23 10:51:00,91.775,91.775,91.76,91.765,218200000.0
2009-12-23 10:52:00,91.77,91.77,91.75,91.755,254400001.0
2009-12-23 10:53:00,91.755,91.77,91.75,91.765,128100000.0
2009-12-23 10:54:00,91.765,91.775,91.74,91.77,190100001.0
2009-12-23 10:55:00,91.77,91.77,91.74,91.755,253400001.0
2009-12-23 10:56:00,91.755,91.78,91.745,91.77,217500000.0
2009-12-23 10:57:00,91.77,91.775,91.75,91.75,189999998.0
2009-12-23 10:58:00,91.75,91.77,91.74,91.77,370199999.0
2009-12-23 10:59:00,91.775,91.78,91.77,91.77,235900001.0
2009-12-23 11:00:00,91.77,91.81,91.77,91.8,294800000.0
2009-12-23 11:01:00,91.795,91.815,91.795,91.8,604300005.0
2009-12-23 11:02:00,91.8,91.8,91.785,91.795,89800000.0
2009-12-23 11:03:00,91.795,91.81,91.78,91.795,352900001.0
2009-12-23 11:04:00,91.79,91.795,91.76,91.765,701499990.0
2009-12-23 11:05:00,91.765,91.77,91.755,91.755,440900000.0
2009-12-23 11:06:00,91.755,91.76,91.75,91.755,366000000.0
2009-12-23 11:07:00,91.755,91.76,91.755,91.755,330600000.0
2009-12-23 11:08:00,91.755,91.775,91.745,91.745,341199999.0
2009-12-23 11:09:00,91.74,91.745,91.74,91.74,159400000.0
2009-12-23 11:10:00,91.74,91.775,91.74,91.77,208000000.0
2009-12-23 11:11:00,91.77,91.77,91.745,91.75,374100000.0
2009-12-23 11:12:00,91.75,91.75,91.75,91.75,171200000.0
2009-12-23 11:13:00,91.75,91.765,91.75,91.76,197600000.0
2009-12-23 11:14:00,91.76,91.77,91.75,91.77,253300001.0
2009-12-23 11:15:00,91.77,91.77,91.755,91.76,205300000.0
2009-12-23 11:16:00,91.76,91.785,91.745,91.775,363800000.0
2009-12-23 11:17:00,91.77,91.78,91.77,91.775,343499997.0
2009-12-23 11:18:00,91.78,91.78,91.76,91.78,211300000.0
2009-12-23 11:19:00,91.775,91.775,91.755,91.76,153599999.0
2009-12-23 11:20:00,91.76,91.79,91.76,91.785,59800000.0
2009-12-23 11:21:00,91.795,91.8,91.79,91.8,118500000.0
2009-12-23 11:22:00,91.8,91.8,91.795,91.795,347400000.0
2009-12-23 11:23:00,91.795,91.795,91.795,91.795,167400000.0
2009-12-23 11:24:00,91.795,91.8,91.795,91.795,305200000.0
2009-12-23 11:25:00,91.795,91.795,91.795,91.795,111200000.0
2009-12-23 11:26:00,91.795,91.805,91.795,91.8,147600000.0
2009-12-23 11:27:00,91.8,91.8,91.795,91.795,45300000.0
2009-12-23 11:28:00,91.795,91.81,91.785,91.81,147000000.0
2009-12-23 11:29:00,91.81,91.825,91.81,91.82,293300000.0
2009-12-23 11:30:00,91.82,91.83,91.82,91.82,146300000.0
2009-12-23 11:31:00,91.82,91.82,91.81,91.81,82100000.0
2009-12-23 11:32:00,91.81,91.82,91.805,91.81,359800000.0
2009-12-23 11:33:00,91.81,91.815,91.805,91.81,298500000.0
2009-12-23 11:34:00,91.81,91.815,91.8,91.81,255000000.0
2009-12-23 11:35:00,91.81,91.82,91.795,91.805,296700001.0
2009-12-23 11:36:00,91.805,91.825,91.8,91.825,484699999.0
2009-12-23 11:37:00,91.825,91.83,91.82,91.825,89000001.0
2009-12-23 11:38:00,91.825,91.83,91.81,91.81,120099999.0
2009-12-23 11:39:00,91.81,91.825,91.81,91.825,204700000.0
2009-12-23 11:40:00,91.82,91.83,91.82,91.825,174700000.0
2009-12-23 11:41:00,91.825,91.83,91.81,91.81,74500000.0
2009-12-23 11:42:00,91.81,91.82,91.81,91.82,177499999.0
2009-12-23 11:43:00,91.82,91.83,91.82,91.83,210700000.0
2009-12-23 11:44:00,91.83,91.84,91.83,91.835,299600000.0
2009-12-23 11:45:00,91.835,91.87,91.835,91.855,507499994.0
2009-12-23 11:46:00,91.855,91.86,91.85,91.85,89900000.0
2009-12-23 11:47:00,91.85,91.86,91.85,91.86,75300000.0
2009-12-23 11:48:00,91.86,91.86,91.83,91.85,178200000.0
2009-12-23 11:49:00,91.85,91.85,91.83,91.845,91499999.0
2009-12-23 11:50:00,91.845,91.845,91.845,91.845,34500000.0
2009-12-23 11:51:00,91.845,91.85,91.835,91.835,200100000.0
2009-12-23 11:52:00,91.84,91.845,91.83,91.845,123500000.0
2009-12-23 11:53:00,91.85,91.85,91.825,91.84,318800000.0
2009-12-23 11:54:00,91.835,91.835,91.83,91.83,126400000.0
2009-12-23 11:55:00,91.825,91.835,91.81,91.83,167900000.0
2009-12-23 11:56:00,91.83,91.845,91.82,91.825,250100001.0
2009-12-23 11:57:00,91.82,91.825,91.81,91.815,182400000.0
2009-12-23 11:58:00,91.82,91.83,91.81,91.81,111000000.0
2009-12-23 11:59:00,91.81,91.82,91.81,91.81,72000000.0
2009-12-23 12:00:00,91.81,91.81,91.805,91.81,21400000.0
2009-12-23 12:01:00,91.81,91.82,91.805,91.82,34400000.0
2009-12-23 12:02:00,91.82,91.825,91.82,91.825,33000000.0
2009-12-23 12:03:00,91.825,91.825,91.82,91.82,40400000.0
2009-12-23 12:04:00,91.82,91.82,91.815,91.82,46700000.0
2009-12-23 12:05:00,91.82,91.82,91.82,91.82,14400000.0
2009-12-23 12:06:00,91.82,91.825,91.815,91.82,104400000.0
2009-12-23 12:07:00,91.82,91.825,91.82,91.82,116200000.0
2009-12-23 12:08:00,91.82,91.82,91.81,91.815,278799998.0
2009-12-23 12:09:00,91.81,91.815,91.81,91.815,128900000.0
2009-12-23 12:10:00,91.81,91.81,91.81,91.81,104600000.0
2009-12-23 12:11:00,91.815,91.82,91.81,91.81,64400000.0
2009-12-23 12:12:00,91.81,91.825,91.81,91.825,156200000.0
2009-12-23 12:13:00,91.82,91.83,91.82,91.83,59899999.0
2009-12-23 12:14:00,91.83,91.83,91.82,91.825,94200000.0
2009-12-23 12:15:00,91.83,91.85,91.83,91.845,39200000.0
2009-12-23 12:16:00,91.84,91.845,91.83,91.835,84700000.0
2009-12-23 12:17:00,91.835,91.835,91.81,91.82,199000000.0
2009-12-23 12:18:00,91.82,91.82,91.81,91.81,151600000.0
2009-12-23 12:19:00,91.81,91.82,91.8,91.805,148900000.0
2009-12-23 12:20:00,91.805,91.81,91.8,91.81,61300000.0
2009-12-23 12:21:00,91.81,91.81,91.79,91.8,181200001.0
2009-12-23 12:22:00,91.8,91.815,91.79,91.81,125200000.0
2009-12-23 12:23:00,91.81,91.815,91.81,91.81,42800000.0
2009-12-23 12:24:00,91.81,91.81,91.8,91.8,77999999.0
2009-12-23 12:25:00,91.8,91.81,91.8,91.8,76800000.0
2009-12-23 12:26:00,91.8,91.805,91.8,91.805,120400000.0
2009-12-23 12:27:00,91.8,91.81,91.8,91.8,175200000.0
2009-12-23 12:28:00,91.8,91.8,91.8,91.8,10000000.0
2009-12-23 12:29:00,91.8,91.82,91.8,91.82,158199999.0
2009-12-23 12:30:00,91.82,91.835,91.82,91.825,190199999.0
2009-12-23 12:31:00,91.825,91.84,91.825,91.83,150300000.0
2009-12-23 12:32:00,91.835,91.835,91.815,91.82,119100000.0
2009-12-23 12:33:00,91.82,91.83,91.8,91.82,186500001.0
2009-12-23 12:34:00,91.83,91.83,91.825,91.825,26400000.0
2009-12-23 12:35:00,91.83,91.83,91.82,91.82,144200002.0
2009-12-23 12:36:00,91.82,91.84,91.82,91.835,108000000.0
2009-12-23 12:37:00,91.835,91.835,91.83,91.83,88000000.0
2009-12-23 12:38:00,91.835,91.85,91.825,91.85,121500000.0
2009-12-23 12:39:00,91.85,91.85,91.835,91.835,133200000.0
2009-12-23 12:40:00,91.84,91.84,91.83,91.835,183800000.0
2009-12-23 12:41:00,91.84,91.85,91.83,91.845,160000000.0
2009-12-23 12:42:00,91.845,91.85,91.83,91.84,94599999.0
2009-12-23 12:43:00,91.84,91.84,91.83,91.83,73200000.0
2009-12-23 12:44:00,91.83,91.83,91.82,91.83,127600000.0
2009-12-23 12:45:00,91.83,91.84,91.83,91.835,19000000.0
2009-12-23 12:46:00,91.835,91.84,91.83,91.83,155600000.0
2009-12-23 12:47:00,91.83,91.84,91.83,91.84,187400000.0
2009-12-23 12:48:00,91.84,91.84,91.835,91.835,85400000.0
2009-12-23 12:49:00,91.84,91.85,91.835,91.835,90200000.0
2009-12-23 12:50:00,91.83,91.84,91.825,91.83,144399999.0
2009-12-23 12:51:00,91.83,91.83,91.82,91.82,102700001.0
2009-12-23 12:52:00,91.82,91.83,91.82,91.825,67400000.0
2009-12-23 12:53:00,91.825,91.825,91.81,91.81,224800000.0
2009-12-23 12:54:00,91.81,91.83,91.81,91.83,111600000.0
2009-12-23 12:55:00,91.83,91.835,91.82,91.83,253899998.0
2009-12-23 12:56:00,91.825,91.825,91.81,91.81,130200001.0
2009-12-23 12:57:00,91.81,91.81,91.8,91.8,134000000.0
2009-12-23 12:58:00,91.805,91.81,91.8,91.81,420300001.0
2009-12-23 12:59:00,91.805,91.815,91.805,91.81,112400000.0
2009-12-23 13:00:00,91.81,91.81,91.81,91.81,9000000.0
2009-12-23 13:01:00,91.805,91.81,91.805,91.81,538200003.0
2009-12-23 13:02:00,91.805,91.83,91.805,91.815,292899999.0
2009-12-23 13:03:00,91.815,91.83,91.815,91.825,224400001.0
2009-12-23 13:04:00,91.815,91.825,91.815,91.815,207200001.0
2009-12-23 13:05:00,91.83,91.83,91.815,91.815,110400001.0
2009-12-23 13:06:00,91.82,91.83,91.815,91.83,184199997.0
2009-12-23 13:07:00,91.83,91.835,91.825,91.83,17500000.0
2009-12-23 13:08:00,91.83,91.83,91.825,91.83,46300000.0
2009-12-23 13:09:00,91.83,91.84,91.83,91.835,227600000.0
2009-12-23 13:10:00,91.835,91.84,91.815,91.825,133500001.0
2009-12-23 13:11:00,91.825,91.83,91.815,91.82,78000000.0
2009-12-23 13:12:00,91.82,91.82,91.815,91.82,81300002.0
2009-12-23 13:13:00,91.82,91.82,91.81,91.81,98200000.0
2009-12-23 13:14:00,91.81,91.81,91.81,91.81,24200000.0
2009-12-23 13:15:00,91.805,91.81,91.8,91.805,245399999.0
2009-12-23 13:16:00,91.805,91.815,91.8,91.815,145799999.0
2009-12-23 13:17:00,91.815,91.815,91.8,91.81,248600002.0
2009-12-23 13:18:00,91.81,91.81,91.8,91.8,276599999.0
2009-12-23 13:19:00,91.8,91.8,91.795,91.8,150400000.0
2009-12-23 13:20:00,91.795,91.795,91.795,91.795,97800000.0
2009-12-23 13:21:00,91.8,91.81,91.795,91.795,257400000.0
2009-12-23 13:22:00,91.795,91.81,91.795,91.805,412399999.0
2009-12-23 13:23:00,91.805,91.805,91.79,91.795,160000000.0
2009-12-23 13:24:00,91.795,91.8,91.795,91.8,43400000.0
2009-12-23 13:25:00,91.8,91.8,91.775,91.78,187800001.0
2009-12-23 13:26:00,91.785,91.785,91.77,91.77,270900000.0
2009-12-23 13:27:00,91.77,91.77,91.765,91.77,74000000.0
2009-12-23 13:28:00,91.77,91.78,91.765,91.77,239200000.0
2009-12-23 13:29:00,91.77,91.775,91.76,91.76,80600000.0
2009-12-23 13:30:00,91.765,91.78,91.765,91.78,78400000.0
2009-12-23 13:31:00,91.78,91.78,91.78,91.78,244200000.0
2009-12-23 13:32:00,91.78,91.8,91.78,91.8,94600000.0
2009-12-23 13:33:00,91.8,91.8,91.79,91.79,142600000.0
2009-12-23 13:34:00,91.79,91.79,91.78,91.785,66000000.0
2009-12-23 13:35:00,91.785,91.8,91.785,91.8,125700000.0
2009-12-23 13:36:00,91.795,91.8,91.79,91.795,192600000.0
2009-12-23 13:37:00,91.795,91.8,91.795,91.8,84800000.0
2009-12-23 13:38:00,91.8,91.8,91.79,91.79,77400000.0
2009-12-23 13:39:00,91.795,91.795,91.785,91.79,84400000.0
2009-12-23 13:40:00,91.79,91.835,91.79,91.83,363400000.0
2009-12-23 13:41:00,91.83,91.83,91.81,91.81,398800000.0
2009-12-23 13:42:00,91.815,91.83,91.815,91.825,156400000.0
2009-12-23 13:43:00,91.83,91.845,91.83,91.84,317400000.0
2009-12-23 13:44:00,91.84,91.865,91.84,91.85,310300000.0
2009-12-23 13:45:00,91.85,91.85,91.83,91.83,106300000.0
2009-12-23 13:46:00,91.83,91.83,91.82,91.825,261899999.0
2009-12-23 13:47:00,91.825,91.825,91.82,91.82,71000000.0
2009-12-23 13:48:00,91.82,91.83,91.82,91.82,60300000.0
2009-12-23 13:49:00,91.82,91.82,91.8,91.81,137200000.0
2009-12-23 13:50:00,91.81,91.815,91.805,91.805,168200003.0
2009-12-23 13:51:00,91.805,91.81,91.805,91.805,70900000.0
2009-12-23 13:52:00,91.805,91.81,91.805,91.805,87800000.0
2009-12-23 13:53:00,91.81,91.82,91.805,91.805,184300000.0
2009-12-23 13:54:00,91.8,91.8,91.8,91.8,72000000.0
2009-12-23 13:55:00,91.805,91.805,91.8,91.8,152800000.0
2009-12-23 13:56:00,91.795,91.8,91.79,91.795,213100000.0
2009-12-23 13:57:00,91.795,91.795,91.79,91.79,161200000.0
2009-12-23 13:58:00,91.795,91.81,91.79,91.81,126400001.0
2009-12-23 13:59:00,91.81,91.83,91.805,91.83,174600000.0
2009-12-23 14:00:00,91.825,91.825,91.785,91.785,257900000.0
2009-12-23 14:01:00,91.79,91.79,91.78,91.78,59600000.0
2009-12-23 14:02:00,91.78,91.79,91.78,91.785,173000000.0
2009-12-23 14:03:00,91.785,91.785,91.78,91.785,71200001.0
2009-12-23 14:04:00,91.785,91.785,91.78,91.785,35000000.0
2009-12-23 14:05:00,91.785,91.79,91.785,91.785,23400000.0
2009-12-23 14:06:00,91.79,91.79,91.77,91.785,147200000.0
2009-12-23 14:07:00,91.79,91.805,91.79,91.805,45800000.0
2009-12-23 14:08:00,91.805,91.82,91.8,91.81,244199999.0
2009-12-23 14:09:00,91.81,91.825,91.81,91.815,300400000.0
2009-12-23 14:10:00,91.815,91.815,91.795,91.795,244600000.0
2009-12-23 14:11:00,91.795,91.82,91.795,91.8,352599999.0
2009-12-23 14:12:00,91.8,91.81,91.8,91.805,171200000.0
2009-12-23 14:13:00,91.81,91.81,91.805,91.805,138799999.0
2009-12-23 14:14:00,91.81,91.81,91.795,91.795,381599999.0
2009-12-23 14:15:00,91.795,91.8,91.79,91.795,166400000.0
2009-12-23 14:16:00,91.79,91.8,91.79,91.795,231000000.0
2009-12-23 14:17:00,91.795,91.82,91.79,91.795,350600001.0
2009-12-23 14:18:00,91.8,91.8,91.795,91.8,103600000.0
2009-12-23 14:19:00,91.8,91.81,91.795,91.805,199600000.0
2009-12-23 14:20:00,91.805,91.805,91.79,91.79,270600000.0
2009-12-23 14:21:00,91.79,91.795,91.785,91.79,63000000.0
2009-12-23 14:22:00,91.79,91.795,91.78,91.785,331599996.0
2009-12-23 14:23:00,91.79,91.795,91.785,91.79,483099993.0
2009-12-23 14:24:00,91.79,91.79,91.78,91.785,153300001.0
2009-12-23 14:25:00,91.785,91.785,91.785,91.785,8400000.0
2009-12-23 14:26:00,91.785,91.785,91.785,91.785,14200000.0
2009-12-23 14:27:00,91.79,91.79,91.77,91.78,106200000.0
2009-12-23 14:28:00,91.78,91.79,91.77,91.79,38200000.0
2009-12-23 14:29:00,91.79,91.79,91.78,91.78,107100000.0
2009-12-23 14:30:00,91.78,91.78,91.78,91.78,21800000.0
2009-12-23 14:31:00,91.78,91.78,91.775,91.78,138199999.0
2009-12-23 14:32:00,91.775,91.795,91.775,91.79,200600000.0
2009-12-23 14:33:00,91.79,91.79,91.79,91.79,13800000.0
2009-12-23 14:34:00,91.79,91.79,91.785,91.79,39200001.0
2009-12-23 14:35:00,91.79,91.79,91.79,91.79,92000000.0
2009-12-23 14:36:00,91.79,91.795,91.78,91.785,189000000.0
2009-12-23 14:37:00,91.785,91.785,91.78,91.78,257999995.0
2009-12-23 14:38:00,91.785,91.785,91.765,91.78,183600000.0
2009-12-23 14:39:00,91.78,91.785,91.78,91.78,113200000.0
2009-12-23 14:40:00,91.78,91.79,91.775,91.785,121200000.0
2009-12-23 14:41:00,91.78,91.79,91.78,91.79,73600000.0
2009-12-23 14:42:00,91.785,91.79,91.78,91.79,201600001.0
2009-12-23 14:43:00,91.79,91.79,91.79,91.79,40600000.0
2009-12-23 14:44:00,91.79,91.79,91.77,91.78,134600000.0
2009-12-23 14:45:00,91.78,91.78,91.76,91.765,127800001.0
2009-12-23 14:46:00,91.765,91.77,91.755,91.76,270400000.0
2009-12-23 14:47:00,91.76,91.76,91.76,91.76,120200000.0
2009-12-23 14:48:00,91.76,91.76,91.75,91.75,177400000.0
2009-12-23 14:49:00,91.75,91.76,91.745,91.76,74400000.0
2009-12-23 14:50:00,91.76,91.77,91.76,91.77,49600000.0
2009-12-23 14:51:00,91.765,91.77,91.76,91.76,390199997.0
2009-12-23 14:52:00,91.76,91.76,91.745,91.75,748899997.0
2009-12-23 14:53:00,91.75,91.76,91.745,91.745,450699998.0
2009-12-23 14:54:00,91.755,91.755,91.74,91.74,837199994.0
2009-12-23 14:55:00,91.745,91.745,91.735,91.735,295200001.0
2009-12-23 14:56:00,91.735,91.74,91.735,91.74,464000001.0
2009-12-23 14:57:00,91.74,91.745,91.74,91.74,143399999.0
2009-12-23 14:58:00,91.745,91.745,91.735,91.74,258400000.0
2009-12-23 14:59:00,91.74,91.74,91.74,91.74,158900000.0
2009-12-23 15:00:00,91.74,91.74,91.735,91.74,123299999.0
2009-12-23 15:01:00,91.74,91.745,91.74,91.74,356200000.0
2009-12-23 15:02:00,91.74,91.74,91.73,91.735,128399997.0
2009-12-23 15:03:00,91.735,91.74,91.73,91.73,1075699971.0
2009-12-23 15:04:00,91.735,91.735,91.615,91.635,739299996.0
2009-12-23 15:05:00,91.635,91.68,91.63,91.68,501000000.0
2009-12-23 15:06:00,91.68,91.705,91.68,91.695,377700000.0
2009-12-23 15:07:00,91.7,91.7,91.68,91.7,585199999.0
2009-12-23 15:08:00,91.69,91.705,91.675,91.675,541600002.0
2009-12-23 15:09:00,91.675,91.685,91.665,91.685,355399998.0
2009-12-23 15:10:00,91.685,91.69,91.66,91.685,345700000.0
2009-12-23 15:11:00,91.675,91.675,91.66,91.675,516800000.0
2009-12-23 15:12:00,91.675,91.71,91.67,91.71,336499999.0
2009-12-23 15:13:00,91.71,91.715,91.71,91.71,107200000.0
2009-12-23 15:14:00,91.72,91.735,91.695,91.72,288600000.0
2009-12-23 15:15:00,91.73,91.73,91.68,91.68,531999999.0
2009-12-23 15:16:00,91.68,91.685,91.68,91.68,304200000.0
2009-12-23 15:17:00,91.685,91.69,91.675,91.69,413800000.0
2009-12-23 15:18:00,91.69,91.69,91.67,91.68,323599999.0
2009-12-23 15:19:00,91.685,91.69,91.645,91.69,574200000.0
2009-12-23 15:20:00,91.695,91.73,91.695,91.71,353999997.0
2009-12-23 15:21:00,91.71,91.71,91.695,91.705,511400003.0
2009-12-23 15:22:00,91.705,91.73,91.695,91.705,320800000.0
2009-12-23 15:23:00,91.705,91.72,91.705,91.72,154200000.0
2009-12-23 15:24:00,91.72,91.74,91.715,91.735,222599999.0
2009-12-23 15:25:00,91.735,91.745,91.73,91.735,234800000.0
2009-12-23 15:26:00,91.735,91.745,91.735,91.74,198799999.0
2009-12-23 15:27:00,91.745,91.75,91.73,91.735,193200000.0
2009-12-23 15:28:00,91.735,91.745,91.71,91.72,336700000.0
2009-12-23 15:29:00,91.72,91.725,91.685,91.725,178100001.0
2009-12-23 15:30:00,91.725,91.75,91.68,91.685,216400000.0
2009-12-23 15:31:00,91.685,91.705,91.685,91.695,277800000.0
2009-12-23 15:32:00,91.695,91.7,91.69,91.69,120600000.0
2009-12-23 15:33:00,91.69,91.69,91.68,91.685,219699996.0
2009-12-23 15:34:00,91.685,91.685,91.655,91.655,171400000.0
2009-12-23 15:35:00,91.655,91.67,91.655,91.665,125600000.0
2009-12-23 15:36:00,91.665,91.68,91.655,91.67,298700001.0
2009-12-23 15:37:00,91.67,91.715,91.67,91.7,283000000.0
2009-12-23 15:38:00,91.7,91.705,91.685,91.705,573300001.0
2009-12-23 15:39:00,91.705,91.72,91.7,91.7,267700000.0
2009-12-23 15:40:00,91.7,91.705,91.685,91.69,461400001.0
2009-12-23 15:41:00,91.685,91.7,91.675,91.675,295999999.0
2009-12-23 15:42:00,91.68,91.68,91.665,91.67,250300002.0
2009-12-23 15:43:00,91.67,91.67,91.655,91.66,275300000.0
2009-12-23 15:44:00,91.66,91.69,91.66,91.68,172300000.0
2009-12-23 15:45:00,91.68,91.69,91.65,91.69,394900002.0
2009-12-23 15:46:00,91.685,91.685,91.67,91.67,166399997.0
2009-12-23 15:47:00,91.67,91.68,91.67,91.675,309100004.0
2009-12-23 15:48:00,91.675,91.675,91.665,91.675,330000000.0
2009-12-23 15:49:00,91.675,91.695,91.675,91.69,149400000.0
2009-12-23 15:50:00,91.69,91.695,91.68,91.69,264100001.0
2009-12-23 15:51:00,91.69,91.69,91.685,91.69,46000000.0
2009-12-23 15:52:00,91.69,91.69,91.68,91.68,64200000.0
2009-12-23 15:53:00,91.68,91.68,91.68,91.68,93200000.0
2009-12-23 15:54:00,91.68,91.69,91.68,91.69,194199998.0
2009-12-23 15:55:00,91.69,91.71,91.685,91.705,484099998.0
2009-12-23 15:56:00,91.705,91.71,91.695,91.7,330400003.0
2009-12-23 15:57:00,91.705,91.705,91.69,91.695,190200000.0
2009-12-23 15:58:00,91.695,91.715,91.69,91.715,226100000.0
2009-12-23 15:59:00,91.72,91.72,91.69,91.69,112800000.0
2009-12-23 16:00:00,91.69,91.74,91.68,91.74,400699999.0
2009-12-23 16:01:00,91.74,91.74,91.73,91.73,106800000.0
2009-12-23 16:02:00,91.735,91.735,91.72,91.72,238100000.0
2009-12-23 16:03:00,91.725,91.74,91.725,91.735,33000000.0
2009-12-23 16:04:00,91.735,91.74,91.73,91.73,80800000.0
2009-12-23 16:05:00,91.73,91.735,91.72,91.725,120600000.0
2009-12-23 16:06:00,91.725,91.74,91.715,91.735,219600000.0
2009-12-23 16:07:00,91.735,91.735,91.73,91.735,125000000.0
2009-12-23 16:08:00,91.73,91.73,91.705,91.715,321500001.0
2009-12-23 16:09:00,91.715,91.745,91.7,91.74,450199997.0
2009-12-23 16:10:00,91.74,91.74,91.73,91.73,554999999.0
2009-12-23 16:11:00,91.735,91.735,91.705,91.715,408100001.0
2009-12-23 16:12:00,91.715,91.72,91.685,91.7,469599999.0
2009-12-23 16:13:00,91.7,91.7,91.675,91.685,1239699989.0
2009-12-23 16:14:00,91.685,91.705,91.685,91.7,394000003.0
2009-12-23 16:15:00,91.7,91.71,91.685,91.69,247599998.0
2009-12-23 16:16:00,91.69,91.7,91.69,91.69,295600000.0
2009-12-23 16:17:00,91.69,91.7,91.68,91.68,298400000.0
2009-12-23 16:18:00,91.685,91.7,91.685,91.7,176800002.0
2009-12-23 16:19:00,91.7,91.7,91.695,91.695,90600000.0
2009-12-23 16:20:00,91.69,91.69,91.68,91.68,141000001.0
2009-12-23 16:21:00,91.68,91.71,91.675,91.7,123600000.0
2009-12-23 16:22:00,91.7,91.7,91.69,91.69,201599999.0
2009-12-23 16:23:00,91.69,91.69,91.685,91.685,263799997.0
2009-12-23 16:24:00,91.685,91.685,91.635,91.64,624899999.0
2009-12-23 16:25:00,91.64,91.695,91.64,91.69,419599998.0
2009-12-23 16:26:00,91.69,91.69,91.675,91.675,218800000.0
2009-12-23 16:27:00,91.675,91.68,91.67,91.675,475499996.0
2009-12-23 16:28:00,91.675,91.68,91.665,91.68,368300001.0
2009-12-23 16:29:00,91.68,91.685,91.665,91.67,274000000.0
2009-12-23 16:30:00,91.665,91.67,91.65,91.67,571000004.0
2009-12-23 16:31:00,91.67,91.69,91.66,91.69,332000000.0
2009-12-23 16:32:00,91.69,91.69,91.675,91.68,302800001.0
2009-12-23 16:33:00,91.68,91.685,91.675,91.68,231700000.0
2009-12-23 16:34:00,91.68,91.7,91.67,91.695,245600000.0
2009-12-23 16:35:00,91.695,91.71,91.695,91.695,170200000.0
2009-12-23 16:36:00,91.695,91.695,91.69,91.69,214400000.0
2009-12-23 16:37:00,91.685,91.685,91.665,91.665,471700002.0
2009-12-23 16:38:00,91.67,91.695,91.66,91.69,269200000.0
2009-12-23 16:39:00,91.69,91.7,91.68,91.685,325400001.0
2009-12-23 16:40:00,91.685,91.685,91.655,91.66,391800000.0
2009-12-23 16:41:00,91.655,91.66,91.65,91.655,321300001.0
2009-12-23 16:42:00,91.655,91.66,91.65,91.655,381799999.0
2009-12-23 16:43:00,91.655,91.68,91.65,91.67,276800000.0
2009-12-23 16:44:00,91.67,91.67,91.67,91.67,82600000.0
2009-12-23 16:45:00,91.67,91.68,91.67,91.68,119200000.0
2009-12-23 16:46:00,91.68,91.685,91.68,91.68,280099999.0
2009-12-23 16:47:00,91.68,91.705,91.68,91.705,87200000.0
2009-12-23 16:48:00,91.7,91.745,91.7,91.735,421000000.0
2009-12-23 16:49:00,91.735,91.735,91.715,91.715,399199998.0
2009-12-23 16:50:00,91.715,91.72,91.705,91.71,443999999.0
2009-12-23 16:51:00,91.71,91.73,91.7,91.73,350199999.0
2009-12-23 16:52:00,91.73,91.74,91.72,91.735,222600000.0
2009-12-23 16:53:00,91.735,91.75,91.73,91.74,144799999.0
2009-12-23 16:54:00,91.75,91.8,91.75,91.77,289500001.0
2009-12-23 16:55:00,91.765,91.765,91.74,91.755,384199997.0
2009-12-23 16:56:00,91.755,91.785,91.75,91.78,220200000.0
2009-12-23 16:57:00,91.78,91.78,91.74,91.755,184099999.0
2009-12-23 16:58:00,91.755,91.79,91.755,91.79,124800000.0
2009-12-23 16:59:00,91.79,91.79,91.765,91.78,146400000.0
2009-12-23 17:00:00,91.78,91.78,91.55,91.55,641800000.0
2009-12-23 17:01:00,91.555,91.65,91.55,91.63,604000002.0
2009-12-23 17:02:00,91.63,91.63,91.57,91.59,415300000.0
2009-12-23 17:03:00,91.59,91.61,91.575,91.585,289000000.0
2009-12-23 17:04:00,91.585,91.59,91.475,91.48,590300004.0
2009-12-23 17:05:00,91.485,91.52,91.43,91.44,993700005.0
2009-12-23 17:06:00,91.44,91.45,91.37,91.39,702700003.0
2009-12-23 17:07:00,91.39,91.465,91.39,91.465,511400000.0
2009-12-23 17:08:00,91.465,91.47,91.43,91.44,679000000.0
2009-12-23 17:09:00,91.44,91.495,91.44,91.44,989600002.0
2009-12-23 17:10:00,91.435,91.45,91.42,91.45,369499997.0
2009-12-23 17:11:00,91.445,91.47,91.44,91.45,441599999.0
2009-12-23 17:12:00,91.45,91.48,91.445,91.48,702299999.0
2009-12-23 17:13:00,91.48,91.5,91.48,91.495,418699999.0
2009-12-23 17:14:00,91.495,91.495,91.46,91.465,751600002.0
2009-12-23 17:15:00,91.47,91.47,91.425,91.425,582199999.0
2009-12-23 17:16:00,91.425,91.445,91.415,91.425,339800001.0
2009-12-23 17:17:00,91.425,91.45,91.42,91.43,491300007.0
2009-12-23 17:18:00,91.43,91.45,91.425,91.435,308699999.0
2009-12-23 17:19:00,91.435,91.435,91.415,91.43,160800000.0
2009-12-23 17:20:00,91.43,91.43,91.41,91.41,478899994.0
2009-12-23 17:21:00,91.405,91.41,91.39,91.39,418299998.0
2009-12-23 17:22:00,91.39,91.39,91.37,91.375,421100000.0
2009-12-23 17:23:00,91.375,91.385,91.37,91.38,384599999.0
2009-12-23 17:24:00,91.39,91.4,91.37,91.38,297800000.0
2009-12-23 17:25:00,91.38,91.405,91.38,91.4,290300000.0
2009-12-23 17:26:00,91.39,91.39,91.37,91.375,291299999.0
2009-12-23 17:27:00,91.37,91.375,91.36,91.36,657899995.0
2009-12-23 17:28:00,91.36,91.385,91.36,91.385,266099999.0
2009-12-23 17:29:00,91.39,91.41,91.39,91.41,241100000.0
2009-12-23 17:30:00,91.42,91.42,91.365,91.37,743500000.0
2009-12-23 17:31:00,91.37,91.385,91.355,91.355,401600000.0
2009-12-23 17:32:00,91.355,91.355,91.315,91.34,474600003.0
2009-12-23 17:33:00,91.335,91.355,91.325,91.33,379200000.0
2009-12-23 17:34:00,91.34,91.37,91.33,91.33,427100001.0
2009-12-23 17:35:00,91.33,91.36,91.33,91.35,541600000.0
2009-12-23 17:36:00,91.35,91.37,91.325,91.325,833100007.0
2009-12-23 17:37:00,91.325,91.36,91.325,91.345,674300005.0
2009-12-23 17:38:00,91.35,91.36,91.345,91.345,1317999989.0
2009-12-23 17:39:00,91.35,91.35,91.325,91.335,197200000.0
2009-12-23 17:40:00,91.34,91.36,91.335,91.345,143399999.0
2009-12-23 17:41:00,91.355,91.36,91.33,91.34,254300004.0
2009-12-23 17:42:00,91.345,91.36,91.325,91.33,296399999.0
2009-12-23 17:43:00,91.33,91.33,91.31,91.32,150600000.0
2009-12-23 17:44:00,91.32,91.335,91.32,91.335,235299999.0
2009-12-23 17:45:00,91.335,91.35,91.33,91.34,292400000.0
2009-12-23 17:46:00,91.34,91.35,91.325,91.325,318799999.0
2009-12-23 17:47:00,91.325,91.335,91.315,91.33,463200002.0
2009-12-23 17:48:00,91.33,91.34,91.33,91.335,157400000.0
2009-12-23 17:49:00,91.335,91.395,91.335,91.385,450100002.0
2009-12-23 17:50:00,91.38,91.44,91.38,91.425,656400002.0
2009-12-23 17:51:00,91.425,91.43,91.38,91.4,731100000.0
2009-12-23 17:52:00,91.405,91.405,91.385,91.4,902500007.0
2009-12-23 17:53:00,91.405,91.425,91.4,91.42,956600000.0
2009-12-23 17:54:00,91.435,91.46,91.42,91.44,418000001.0
2009-12-23 17:55:00,91.44,91.45,91.43,91.435,276799999.0
2009-12-23 17:56:00,91.435,91.435,91.425,91.425,352799999.0
2009-12-23 17:57:00,91.425,91.455,91.425,91.45,257400000.0
2009-12-23 17:58:00,91.45,91.47,91.45,91.45,383399998.0
2009-12-23 17:59:00,91.45,91.45,91.41,91.425,264400000.0
2009-12-23 18:00:00,91.43,91.435,91.42,91.43,105200000.0
2009-12-23 18:01:00,91.43,91.43,91.42,91.42,83800000.0
2009-12-23 18:02:00,91.42,91.43,91.4,91.425,262599997.0
2009-12-23 18:03:00,91.425,91.425,91.42,91.42,160200000.0
2009-12-23 18:04:00,91.43,91.44,91.42,91.44,65800000.0
2009-12-23 18:05:00,91.44,91.47,91.44,91.46,191400000.0
2009-12-23 18:06:00,91.46,91.47,91.455,91.46,140800000.0
2009-12-23 18:07:00,91.46,91.47,91.435,91.44,75800000.0
2009-12-23 18:08:00,91.445,91.445,91.425,91.43,201100000.0
2009-12-23 18:09:00,91.435,91.435,91.42,91.42,120599999.0
2009-12-23 18:10:00,91.425,91.44,91.395,91.41,139600000.0
2009-12-23 18:11:00,91.4,91.42,91.4,91.41,60200000.0
2009-12-23 18:12:00,91.41,91.42,91.4,91.42,143200001.0
2009-12-23 18:13:00,91.415,91.45,91.415,91.45,151300000.0
2009-12-23 18:14:00,91.45,91.47,91.45,91.47,249400000.0
2009-12-23 18:15:00,91.475,91.475,91.47,91.47,119500000.0
2009-12-23 18:16:00,91.47,91.48,91.455,91.47,149700000.0
2009-12-23 18:17:00,91.475,91.475,91.435,91.45,488000000.0
2009-12-23 18:18:00,91.45,91.455,91.44,91.45,188600000.0
2009-12-23 18:19:00,91.46,91.465,91.45,91.465,231499999.0
2009-12-23 18:20:00,91.465,91.47,91.465,91.47,46700000.0
2009-12-23 18:21:00,91.47,91.47,91.465,91.47,66600000.0
2009-12-23 18:22:00,91.47,91.47,91.46,91.465,71900000.0
2009-12-23 18:23:00,91.47,91.51,91.47,91.505,235500000.0
2009-12-23 18:24:00,91.51,91.53,91.5,91.515,792999992.0
2009-12-23 18:25:00,91.515,91.52,91.5,91.515,611099998.0
2009-12-23 18:26:00,91.515,91.515,91.5,91.505,370000002.0
2009-12-23 18:27:00,91.505,91.53,91.505,91.52,578499995.0
2009-12-23 18:28:00,91.525,91.525,91.505,91.51,164200000.0
2009-12-23 18:29:00,91.51,91.515,91.5,91.51,203400000.0
2009-12-23 18:30:00,91.51,91.51,91.505,91.51,51100000.0
2009-12-23 18:31:00,91.51,91.51,91.5,91.5,82899999.0
2009-12-23 18:32:00,91.5,91.52,91.485,91.515,167800002.0
2009-12-23 18:33:00,91.51,91.53,91.505,91.525,121900000.0
2009-12-23 18:34:00,91.525,91.54,91.525,91.54,126600000.0
2009-12-23 18:35:00,91.54,91.57,91.54,91.56,302200001.0
2009-12-23 18:36:00,91.56,91.57,91.555,91.57,430100001.0
2009-12-23 18:37:00,91.565,91.615,91.565,91.605,369100000.0
2009-12-23 18:38:00,91.6,91.6,91.585,91.585,194700000.0
2009-12-23 18:39:00,91.585,91.59,91.56,91.56,210600000.0
2009-12-23 18:40:00,91.56,91.57,91.535,91.56,165399999.0
2009-12-23 18:41:00,91.56,91.61,91.56,91.61,125900000.0
2009-12-23 18:42:00,91.61,91.61,91.58,91.58,234500000.0
2009-12-23 18:43:00,91.585,91.585,91.565,91.58,134300000.0
2009-12-23 18:44:00,91.58,91.59,91.575,91.59,94500000.0
2009-12-23 18:45:00,91.59,91.59,91.58,91.58,83400000.0
2009-12-23 18:46:00,91.58,91.58,91.55,91.57,180500000.0
2009-12-23 18:47:00,91.57,91.57,91.56,91.57,93900000.0
2009-12-23 18:48:00,91.57,91.57,91.545,91.55,66400000.0
2009-12-23 18:49:00,91.55,91.57,91.54,91.57,128800000.0
2009-12-23 18:50:00,91.57,91.585,91.56,91.585,19100000.0
2009-12-23 18:51:00,91.585,91.59,91.565,91.565,212800000.0
2009-12-23 18:52:00,91.565,91.565,91.535,91.535,397100000.0
2009-12-23 18:53:00,91.535,91.54,91.535,91.54,31300000.0
2009-12-23 18:54:00,91.535,91.54,91.535,91.54,83200000.0
2009-12-23 18:55:00,91.535,91.535,91.525,91.535,556499998.0
2009-12-23 18:56:00,91.535,91.54,91.53,91.535,456799999.0
2009-12-23 18:57:00,91.535,91.54,91.52,91.52,441200000.0
2009-12-23 18:58:00,91.52,91.525,91.495,91.495,872900000.0
2009-12-23 18:59:00,91.495,91.54,91.495,91.53,150700000.0
2009-12-23 19:00:00,91.54,91.54,91.51,91.525,257899999.0
2009-12-23 19:01:00,91.525,91.53,91.525,91.53,43200000.0
2009-12-23 19:02:00,91.53,91.535,91.53,91.535,41800000.0
2009-12-23 19:03:00,91.535,91.535,91.53,91.53,69900001.0
2009-12-23 19:04:00,91.53,91.53,91.485,91.485,197300000.0
2009-12-23 19:05:00,91.49,91.505,91.485,91.5,193700000.0
2009-12-23 19:06:00,91.5,91.515,91.5,91.505,174600000.0
2009-12-23 19:07:00,91.505,91.505,91.5,91.505,163200001.0
2009-12-23 19:08:00,91.5,91.505,91.495,91.505,244500000.0
2009-12-23 19:09:00,91.505,91.505,91.505,91.505,157700000.0
2009-12-23 19:10:00,91.505,91.515,91.5,91.515,315800000.0
2009-12-23 19:11:00,91.515,91.52,91.515,91.515,46300000.0
2009-12-23 19:12:00,91.515,91.53,91.515,91.525,118000000.0
2009-12-23 19:13:00,91.525,91.525,91.51,91.52,226100000.0
2009-12-23 19:14:00,91.515,91.525,91.51,91.525,150500000.0
2009-12-23 19:15:00,91.525,91.54,91.525,91.535,323700000.0
2009-12-23 19:16:00,91.535,91.535,91.52,91.52,115400002.0
2009-12-23 19:17:00,91.52,91.52,91.49,91.49,274500000.0
2009-12-23 19:18:00,91.49,91.49,91.42,91.425,709599999.0
2009-12-23 19:19:00,91.42,91.45,91.42,91.43,431899997.0
2009-12-23 19:20:00,91.43,91.43,91.405,91.405,205600000.0
2009-12-23 19:21:00,91.405,91.41,91.405,91.405,118900000.0
2009-12-23 19:22:00,91.405,91.425,91.405,91.425,325900000.0
2009-12-23 19:23:00,91.43,91.475,91.43,91.455,370399998.0
2009-12-23 19:24:00,91.455,91.46,91.445,91.45,206799999.0
2009-12-23 19:25:00,91.445,91.455,91.435,91.44,512799997.0
2009-12-23 19:26:00,91.44,91.455,91.435,91.44,43300000.0
2009-12-23 19:27:00,91.43,91.46,91.415,91.45,172600002.0
2009-12-23 19:28:00,91.455,91.46,91.43,91.44,426099996.0
2009-12-23 19:29:00,91.44,91.46,91.44,91.445,771899997.0
2009-12-23 19:30:00,91.445,91.46,91.435,91.44,764100001.0
2009-12-23 19:31:00,91.435,91.455,91.435,91.455,138399998.0
2009-12-23 19:32:00,91.455,91.46,91.44,91.46,176000000.0
2009-12-23 19:33:00,91.46,91.48,91.455,91.465,201399999.0
2009-12-23 19:34:00,91.47,91.47,91.455,91.455,72200000.0
2009-12-23 19:35:00,91.46,91.465,91.46,91.465,105400000.0
2009-12-23 19:36:00,91.465,91.465,91.45,91.455,136100000.0
2009-12-23 19:37:00,91.455,91.455,91.455,91.455,14500000.0
2009-12-23 19:38:00,91.455,91.455,91.45,91.45,47400000.0
2009-12-23 19:39:00,91.44,91.44,91.42,91.425,214800001.0
2009-12-23 19:40:00,91.42,91.43,91.42,91.425,101800000.0
2009-12-23 19:41:00,91.42,91.445,91.42,91.445,170000001.0
2009-12-23 19:42:00,91.445,91.445,91.42,91.425,150000000.0
2009-12-23 19:43:00,91.425,91.455,91.425,91.455,108299998.0
2009-12-23 19:44:00,91.455,91.455,91.445,91.45,42700000.0
2009-12-23 19:45:00,91.445,91.45,91.44,91.45,132600000.0
2009-12-23 19:46:00,91.45,91.46,91.44,91.44,219199998.0
2009-12-23 19:47:00,91.44,91.47,91.44,91.465,245299999.0
2009-12-23 19:48:00,91.465,91.465,91.46,91.46,9400000.0
2009-12-23 19:49:00,91.465,91.465,91.445,91.46,156000000.0
2009-12-23 19:50:00,91.46,91.47,91.46,91.46,209399998.0
2009-12-23 19:51:00,91.465,91.47,91.455,91.455,302400001.0
2009-12-23 19:52:00,91.455,91.47,91.455,91.47,86800000.0
2009-12-23 19:53:00,91.475,91.475,91.465,91.475,425499996.0
2009-12-23 19:54:00,91.475,91.51,91.42,91.43,206900000.0
2009-12-23 19:55:00,91.435,91.45,91.435,91.44,60600000.0
2009-12-23 19:56:00,91.445,91.445,91.435,91.44,139399999.0
2009-12-23 19:57:00,91.44,91.44,91.425,91.435,518100000.0
2009-12-23 19:58:00,91.435,91.435,91.43,91.43,95400000.0
2009-12-23 19:59:00,91.43,91.43,91.39,91.39,134800000.0
2009-12-23 20:00:00,91.4,91.435,91.4,91.415,504500000.0
2009-12-23 20:01:00,91.41,91.41,91.41,91.41,94100001.0
2009-12-23 20:02:00,91.41,91.41,91.385,91.405,511500000.0
2009-12-23 20:03:00,91.405,91.42,91.405,91.415,317200001.0
2009-12-23 20:04:00,91.415,91.425,91.415,91.425,43900000.0
2009-12-23 20:05:00,91.425,91.43,91.425,91.43,145900000.0
2009-12-23 20:06:00,91.435,91.435,91.425,91.425,443299999.0
2009-12-23 20:07:00,91.425,91.425,91.42,91.425,103000000.0
2009-12-23 20:08:00,91.425,91.43,91.425,91.43,80799999.0
2009-12-23 20:09:00,91.43,91.43,91.43,91.43,7600000.0
2009-12-23 20:10:00,91.43,91.485,91.43,91.475,928199999.0
2009-12-23 20:11:00,91.475,91.49,91.475,91.49,397500005.0
2009-12-23 20:12:00,91.49,91.49,91.485,91.485,70899999.0
2009-12-23 20:13:00,91.485,91.485,91.47,91.475,487299999.0
2009-12-23 20:14:00,91.475,91.5,91.475,91.49,172100000.0
2009-12-23 20:15:00,91.485,91.52,91.48,91.505,709899999.0
2009-12-23 20:16:00,91.505,91.535,91.505,91.53,482499998.0
2009-12-23 20:17:00,91.53,91.545,91.525,91.54,757199997.0
2009-12-23 20:18:00,91.54,91.555,91.53,91.54,1610300013.0
2009-12-23 20:19:00,91.54,91.545,91.52,91.52,496200005.0
2009-12-23 20:20:00,91.52,91.535,91.515,91.515,432100000.0
2009-12-23 20:21:00,91.505,91.51,91.505,91.51,301800000.0
2009-12-23 20:22:00,91.51,91.51,91.495,91.495,85099999.0
2009-12-23 20:23:00,91.5,91.515,91.495,91.51,171199999.0
2009-12-23 20:24:00,91.51,91.51,91.51,91.51,37199999.0
2009-12-23 20:25:00,91.51,91.515,91.51,91.515,44200000.0
2009-12-23 20:26:00,91.515,91.515,91.515,91.515,1000000.0
2009-12-23 20:27:00,91.515,91.515,91.505,91.51,90000000.0
2009-12-23 20:28:00,91.515,91.515,91.51,91.51,26100000.0
2009-12-23 20:29:00,91.515,91.515,91.5,91.5,137399997.0
2009-12-23 20:30:00,91.5,91.51,91.5,91.505,430600000.0
2009-12-23 20:31:00,91.505,91.535,91.5,91.525,304300001.0
2009-12-23 20:32:00,91.525,91.53,91.525,91.53,174500000.0
2009-12-23 20:33:00,91.53,91.53,91.52,91.525,250600000.0
2009-12-23 20:34:00,91.525,91.53,91.52,91.53,78500000.0
2009-12-23 20:35:00,91.54,91.54,91.525,91.525,264899998.0
2009-12-23 20:36:00,91.525,91.56,91.525,91.535,1079200001.0
2009-12-23 20:37:00,91.535,91.565,91.535,91.54,373199997.0
2009-12-23 20:38:00,91.54,91.55,91.54,91.55,413000001.0
2009-12-23 20:39:00,91.555,91.565,91.53,91.535,414299998.0
2009-12-23 20:40:00,91.535,91.54,91.53,91.54,290599999.0
2009-12-23 20:41:00,91.54,91.54,91.535,91.535,362500000.0
2009-12-23 20:42:00,91.535,91.54,91.535,91.54,336600000.0
2009-12-23 20:43:00,91.54,91.54,91.535,91.54,108600000.0
2009-12-23 20:44:00,91.54,91.54,91.535,91.54,122500001.0
2009-12-23 20:45:00,91.54,91.54,91.54,91.54,122600000.0
2009-12-23 20:46:00,91.54,91.54,91.535,91.535,601900008.0
2009-12-23 20:47:00,91.535,91.54,91.53,91.535,324900000.0
2009-12-23 20:48:00,91.535,91.55,91.53,91.55,621599997.0
2009-12-23 20:49:00,91.55,91.555,91.55,91.55,436599997.0
2009-12-23 20:50:00,91.55,91.565,91.55,91.565,405699998.0
2009-12-23 20:51:00,91.565,91.565,91.56,91.565,366799999.0
2009-12-23 20:52:00,91.565,91.575,91.565,91.575,116900001.0
2009-12-23 20:53:00,91.575,91.575,91.575,91.575,8000000.0
2009-12-23 20:54:00,91.575,91.585,91.57,91.57,286500001.0
2009-12-23 20:55:00,91.57,91.575,91.57,91.57,280800000.0
2009-12-23 20:56:00,91.57,91.575,91.565,91.565,290400000.0
2009-12-23 20:57:00,91.565,91.565,91.565,91.565,246399998.0
2009-12-23 20:58:00,91.565,91.565,91.555,91.565,384199999.0
2009-12-23 20:59:00,91.565,91.565,91.565,91.565,74699999.0
2009-12-23 21:00:00,91.565,91.565,91.565,91.565,70900000.0
2009-12-23 21:01:00,91.565,91.57,91.565,91.565,172900002.0
2009-12-23 21:02:00,91.565,91.565,91.565,91.565,295399998.0
2009-12-23 21:03:00,91.565,91.565,91.565,91.565,69499999.0
2009-12-23 21:04:00,91.565,91.575,91.565,91.565,396599999.0
2009-12-23 21:05:00,91.565,91.575,91.565,91.575,307300000.0
2009-12-23 21:06:00,91.575,91.575,91.575,91.575,63600000.0
2009-12-23 21:07:00,91.575,91.575,91.575,91.575,207299995.0
2009-12-23 21:08:00,91.575,91.575,91.575,91.575,72700000.0
2009-12-23 21:09:00,91.575,91.575,91.575,91.575,275899993.0
2009-12-23 21:10:00,91.57,91.57,91.57,91.57,15400000.0
2009-12-23 21:11:00,91.57,91.575,91.57,91.57,267199997.0
2009-12-23 21:12:00,91.58,91.58,91.575,91.58,42300001.0
2009-12-23 21:13:00,91.58,91.58,91.57,91.57,339000006.0
2009-12-23 21:14:00,91.57,91.575,91.565,91.565,469700003.0
2009-12-23 21:15:00,91.57,91.57,91.57,91.57,63800000.0
2009-12-23 21:16:00,91.57,91.57,91.565,91.57,300100000.0
2009-12-23 21:17:00,91.57,91.575,91.565,91.57,519899993.0
2009-12-23 21:18:00,91.565,91.57,91.565,91.57,173799998.0
2009-12-23 21:19:00,91.57,91.575,91.57,91.575,166300002.0
2009-12-23 21:20:00,91.575,91.575,91.57,91.57,301200003.0
2009-12-23 21:21:00,91.57,91.575,91.57,91.575,82199999.0
2009-12-23 21:22:00,91.57,91.575,91.565,91.57,383800001.0
2009-12-23 21:23:00,91.57,91.57,91.565,91.565,800700002.0
2009-12-23 21:24:00,91.57,91.57,91.565,91.57,209299999.0
2009-12-23 21:25:00,91.57,91.575,91.565,91.575,188600000.0
2009-12-23 21:26:00,91.575,91.575,91.575,91.575,19400000.0
2009-12-23 21:27:00,91.575,91.575,91.57,91.575,553300000.0
2009-12-23 21:28:00,91.575,91.575,91.57,91.57,39700000.0
2009-12-23 21:29:00,91.57,91.57,91.565,91.565,74700000.0
2009-12-23 21:30:00,91.57,91.57,91.565,91.57,352100000.0
2009-12-23 21:31:00,91.57,91.57,91.565,91.57,409400001.0
2009-12-23 21:32:00,91.57,91.57,91.57,91.57,356199994.0
2009-12-23 21:33:00,91.57,91.585,91.57,91.58,282699999.0
2009-12-23 21:34:00,91.58,91.58,91.575,91.58,26600000.0
2009-12-23 21:35:00,91.58,91.605,91.575,91.605,510499999.0
2009-12-23 21:36:00,91.605,91.605,91.575,91.575,309099999.0
2009-12-23 21:37:00,91.575,91.585,91.575,91.58,619400000.0
2009-12-23 21:38:00,91.585,91.59,91.585,91.59,128500000.0
2009-12-23 21:39:00,91.595,91.595,91.595,91.595,21200001.0
2009-12-23 21:40:00,91.595,91.61,91.595,91.61,725899998.0
2009-12-23 21:41:00,91.605,91.605,91.6,91.605,40600000.0
2009-12-23 21:42:00,91.605,91.605,91.595,91.6,355300004.0
2009-12-23 21:43:00,91.6,91.61,91.595,91.605,377199995.0
2009-12-23 21:44:00,91.605,91.605,91.6,91.605,167500001.0
2009-12-23 21:45:00,91.605,91.62,91.605,91.605,799699998.0
2009-12-23 21:46:00,91.605,91.605,91.6,91.605,217799999.0
2009-12-23 21:47:00,91.605,91.62,91.605,91.605,525300002.0
2009-12-23 21:48:00,91.61,91.61,91.61,91.61,333999999.0
2009-12-23 21:49:00,91.61,91.615,91.605,91.605,325499999.0
2009-12-23 21:50:00,91.605,91.64,91.605,91.635,1331099993.0
2009-12-23 21:51:00,91.635,91.655,91.625,91.635,852199997.0
2009-12-23 21:52:00,91.635,91.655,91.63,91.655,561999998.0
2009-12-23 21:53:00,91.655,91.675,91.65,91.66,485900000.0
2009-12-23 21:54:00,91.66,91.665,91.66,91.665,134199999.0
2009-12-23 21:55:00,91.665,91.665,91.655,91.66,262700004.0
2009-12-23 21:56:00,91.655,91.67,91.655,91.665,529600001.0
2009-12-23 21:57:00,91.665,91.685,91.665,91.685,260999999.0
2009-12-23 21:58:00,91.685,91.685,91.66,91.67,338100002.0
2009-12-23 21:59:00,91.68,91.7,91.68,91.69,523699997.0
2009-12-23 22:00:00,91.69,91.7,91.68,91.68,290000000.0
2009-12-23 22:01:00,91.68,91.68,91.68,91.68,12000000.0
2009-12-23 22:02:00,91.68,91.68,91.665,91.665,63400001.0
2009-12-23 22:03:00,91.665,91.665,91.625,91.625,304399996.0
2009-12-23 22:04:00,91.625,91.665,91.625,91.66,605799998.0
2009-12-23 22:05:00,91.66,91.665,91.655,91.655,348199997.0
2009-12-23 22:06:00,91.655,91.66,91.655,91.655,100100000.0
2009-12-23 22:07:00,91.655,91.655,91.655,91.655,12200000.0
2009-12-23 22:08:00,91.655,91.665,91.655,91.665,70900000.0
2009-12-23 22:09:00,91.665,91.67,91.665,91.67,49600000.0
2009-12-23 22:10:00,91.67,91.675,91.67,91.675,104799999.0
2009-12-23 22:11:00,91.68,91.7,91.68,91.685,212299999.0
2009-12-23 22:12:00,91.685,91.7,91.68,91.7,617600000.0
2009-12-23 22:13:00,91.7,91.705,91.695,91.7,246200000.0
2009-12-23 22:14:00,91.705,91.71,91.7,91.705,373600000.0
2009-12-23 22:15:00,91.705,91.705,91.69,91.69,100300000.0
2009-12-23 22:16:00,91.695,91.695,91.685,91.695,389199997.0
2009-12-23 22:17:00,91.695,91.705,91.695,91.695,323099997.0
2009-12-23 22:18:00,91.695,91.7,91.695,91.7,108300000.0
2009-12-23 22:19:00,91.7,91.705,91.695,91.695,174000000.0
2009-12-23 22:20:00,91.695,91.695,91.695,91.695,136100000.0
2009-12-23 22:21:00,91.695,91.695,91.695,91.695,81100000.0
2009-12-23 22:22:00,91.695,91.695,91.665,91.665,354699999.0
2009-12-23 22:23:00,91.665,91.665,91.645,91.645,464200003.0
2009-12-23 22:24:00,91.645,91.645,91.64,91.64,196999999.0
2009-12-23 22:25:00,91.645,91.655,91.64,91.65,425100001.0
2009-12-23 22:26:00,91.655,91.655,91.65,91.655,23100000.0
2009-12-23 22:27:00,91.65,91.65,91.65,91.65,179100000.0
2009-12-23 22:28:00,91.65,91.65,91.635,91.645,419600000.0
2009-12-23 22:29:00,91.645,91.645,91.645,91.645,44900000.0
2009-12-23 22:30:00,91.64,91.655,91.64,91.655,339400000.0
2009-12-23 22:31:00,91.655,91.66,91.655,91.655,407900003.0
2009-12-23 22:32:00,91.655,91.655,91.645,91.65,209700000.0
2009-12-23 22:33:00,91.65,91.66,91.645,91.66,400599997.0
2009-12-23 22:34:00,91.66,91.66,91.655,91.655,50700000.0
2009-12-23 22:35:00,91.655,91.655,91.645,91.65,117100000.0
2009-12-23 22:36:00,91.65,91.65,91.65,91.65,106500000.0
2009-12-23 22:37:00,91.65,91.65,91.625,91.64,239899996.0
2009-12-23 22:38:00,91.64,91.64,91.635,91.64,111500000.0
2009-12-23 22:39:00,91.64,91.66,91.635,91.655,197199999.0
2009-12-23 22:40:00,91.655,91.66,91.655,91.66,104100000.0
2009-12-23 22:41:00,91.66,91.66,91.655,91.655,261100000.0
2009-12-23 22:42:00,91.655,91.67,91.655,91.66,354600001.0
2009-12-23 22:43:00,91.66,91.665,91.655,91.66,357900002.0
2009-12-23 22:44:00,91.66,91.66,91.655,91.655,75100000.0
2009-12-23 22:45:00,91.655,91.655,91.63,91.645,295300000.0
2009-12-23 22:46:00,91.645,91.66,91.64,91.645,304200001.0
2009-12-23 22:47:00,91.645,91.645,91.64,91.645,140400000.0
2009-12-23 22:48:00,91.645,91.655,91.64,91.65,223499999.0
2009-12-23 22:49:00,91.65,91.655,91.64,91.64,721499993.0
2009-12-23 22:50:00,91.64,91.645,91.64,91.64,267500000.0
2009-12-23 22:51:00,91.64,91.645,91.64,91.645,277900000.0
2009-12-23 22:52:00,91.645,91.645,91.645,91.645,149400000.0
2009-12-23 22:53:00,91.645,91.66,91.645,91.655,438800003.0
2009-12-23 22:54:00,91.665,91.67,91.655,91.655,603500004.0
2009-12-23 22:55:00,91.655,91.685,91.655,91.675,536500006.0
2009-12-23 22:56:00,91.675,91.68,91.675,91.675,132200002.0
2009-12-23 22:57:00,91.675,91.675,91.675,91.675,425000000.0
2009-12-23 22:58:00,91.675,91.685,91.675,91.68,458500005.0
2009-12-23 22:59:00,91.68,91.685,91.655,91.665,356599999.0
2009-12-23 23:00:00,91.665,91.67,91.665,91.67,173300000.0
2009-12-23 23:01:00,91.67,91.67,91.655,91.66,159300000.0
2009-12-23 23:02:00,91.66,91.665,91.65,91.665,204400000.0
2009-12-23 23:03:00,91.675,91.675,91.665,91.665,37800000.0
2009-12-23 23:04:00,91.665,91.67,91.65,91.655,78100000.0
2009-12-23 23:05:00,91.655,91.655,91.65,91.65,14900000.0
2009-12-23 23:06:00,91.65,91.655,91.65,91.655,8200000.0
2009-12-23 23:07:00,91.65,91.65,91.65,91.65,4000000.0
2009-12-23 23:08:00,91.655,91.655,91.655,91.655,28800000.0
2009-12-23 23:09:00,91.655,91.655,91.65,91.65,65400000.0
2009-12-23 23:10:00,91.65,91.65,91.645,91.65,69700000.0
2009-12-23 23:11:00,91.65,91.65,91.64,91.64,23400000.0
2009-12-23 23:12:00,91.645,91.645,91.64,91.645,9000000.0
2009-12-23 23:13:00,91.65,91.66,91.65,91.66,16300000.0
2009-12-23 23:14:00,91.66,91.66,91.66,91.66,12600000.0
2009-12-23 23:15:00,91.66,91.665,91.65,91.66,80100000.0
2009-12-23 23:16:00,91.66,91.67,91.66,91.67,32700000.0
2009-12-23 23:17:00,91.675,91.675,91.675,91.675,39100000.0
2009-12-23 23:18:00,91.675,91.68,91.675,91.68,27700000.0
2009-12-23 23:19:00,91.68,91.68,91.68,91.68,4000000.0
2009-12-23 23:20:00,91.675,91.68,91.675,91.68,35000000.0
2009-12-23 23:21:00,91.68,91.68,91.64,91.65,35600000.0
2009-12-23 23:22:00,91.65,91.65,91.65,91.65,4900000.0
2009-12-23 23:23:00,91.65,91.65,91.65,91.65,49700000.0
2009-12-23 23:24:00,91.65,91.655,91.65,91.655,24200000.0
2009-12-23 23:25:00,91.655,91.66,91.655,91.655,17000000.0
2009-12-23 23:26:00,91.655,91.665,91.65,91.655,57600000.0
2009-12-23 23:27:00,91.655,91.655,91.65,91.65,103500000.0
2009-12-23 23:28:00,91.655,91.655,91.65,91.65,106700000.0
2009-12-23 23:29:00,91.645,91.655,91.645,91.655,19799999.0
2009-12-23 23:30:00,91.645,91.645,91.645,91.645,4100000.0
2009-12-23 23:31:00,91.645,91.65,91.645,91.65,36400000.0
2009-12-23 23:32:00,91.65,91.655,91.65,91.65,16900000.0
2009-12-23 23:33:00,91.655,91.655,91.65,91.65,18000000.0
2009-12-23 23:34:00,91.65,91.65,91.635,91.635,28500000.0
2009-12-23 23:35:00,91.635,91.635,91.635,91.635,71100000.0
2009-12-23 23:36:00,91.635,91.635,91.63,91.63,27800000.0
2009-12-23 23:37:00,91.63,91.63,91.625,91.63,27400000.0
2009-12-23 23:38:00,91.625,91.635,91.625,91.625,32200000.0
2009-12-23 23:39:00,91.625,91.625,91.61,91.615,35500000.0
2009-12-23 23:40:00,91.61,91.615,91.6,91.605,90400000.0
2009-12-23 23:41:00,91.605,91.605,91.605,91.605,6500000.0
2009-12-23 23:42:00,91.605,91.605,91.605,91.605,8000000.0
2009-12-23 23:43:00,91.589,91.598,91.585,91.598,50800000.0
2009-12-23 23:44:00,91.615,91.615,91.595,91.61,50800000.0
2009-12-23 23:45:00,91.61,91.61,91.605,91.605,7900000.0
2009-12-23 23:46:00,91.605,91.605,91.595,91.595,11200000.0
2009-12-23 23:47:00,91.605,91.605,91.6,91.6,10000000.0
2009-12-23 23:48:00,91.6,91.605,91.6,91.605,26400000.0
2009-12-23 23:49:00,91.605,91.61,91.605,91.605,11700000.0
2009-12-23 23:50:00,91.61,91.615,91.605,91.61,18200000.0
2009-12-23 23:51:00,91.61,91.61,91.61,91.61,1000000.0
2009-12-23 23:52:00,91.61,91.61,91.61,91.61,4000000.0
2009-12-23 23:53:00,91.615,91.615,91.61,91.61,4500000.0
2009-12-23 23:54:00,91.615,91.615,91.605,91.605,23300000.0
2009-12-23 23:55:00,91.605,91.605,91.6,91.6,4000000.0
2009-12-23 23:56:00,91.605,91.625,91.6,91.625,29000000.0
2009-12-23 23:57:00,91.625,91.63,91.605,91.63,21800000.0
2009-12-23 23:58:00,91.63,91.63,91.605,91.615,81200000.0
2009-12-23 23:59:00,91.61,91.655,91.605,91.625,255000000.0
2009-12-24 00:00:00,91.62,91.63,91.6,91.63,41600000.0
2009-12-24 00:01:00,91.635,91.65,91.635,91.65,4000000.0
2009-12-24 00:02:00,91.665,91.665,91.64,91.64,11400000.0
2009-12-24 00:03:00,91.635,91.64,91.625,91.635,7000000.0
2009-12-24 00:04:00,91.63,91.63,91.63,91.63,2400000.0
2009-12-24 00:05:00,91.63,91.63,91.625,91.63,5000000.0
2009-12-24 00:06:00,91.63,91.655,91.63,91.655,6000000.0
2009-12-24 00:07:00,91.66,91.665,91.66,91.66,13000000.0
2009-12-24 00:08:00,91.66,91.66,91.655,91.655,9700000.0
2009-12-24 00:09:00,91.65,91.675,91.65,91.67,13100000.0
2009-12-24 00:10:00,91.675,91.675,91.665,91.665,8900000.0
2009-12-24 00:11:00,91.67,91.71,91.665,91.7,25000000.0
2009-12-24 00:12:00,91.7,91.7,91.665,91.67,30900000.0
2009-12-24 00:13:00,91.67,91.67,91.66,91.66,6300000.0
2009-12-24 00:14:00,91.66,91.66,91.66,91.66,8200000.0
2009-12-24 00:15:00,91.66,91.665,91.66,91.66,11400000.0
2009-12-24 00:16:00,91.621,91.621,91.616,91.616,14000000.0
2009-12-24 00:17:00,91.66,91.66,91.66,91.66,14000000.0
2009-12-24 00:18:00,91.66,91.685,91.655,91.685,46600000.0
2009-12-24 00:19:00,91.68,91.68,91.65,91.655,62200000.0
2009-12-24 00:20:00,91.665,91.68,91.665,91.675,14200000.0
2009-12-24 00:21:00,91.67,91.705,91.67,91.705,30000000.0
2009-12-24 00:22:00,91.7,91.715,91.695,91.71,17300000.0
2009-12-24 00:23:00,91.71,91.71,91.695,91.695,15200000.0
2009-12-24 00:24:00,91.69,91.69,91.685,91.685,7000000.0
2009-12-24 00:25:00,91.685,91.685,91.685,91.685,3000000.0
2009-12-24 00:26:00,91.685,91.7,91.685,91.7,21800000.0
2009-12-24 00:27:00,91.705,91.735,91.695,91.695,72900000.0
2009-12-24 00:28:00,91.69,91.69,91.69,91.69,1200000.0
2009-12-24 00:29:00,91.695,91.7,91.695,91.695,4400000.0
2009-12-24 00:30:00,91.7,91.7,91.7,91.7,11600000.0
2009-12-24 00:31:00,91.7,91.7,91.695,91.7,13700000.0
2009-12-24 00:32:00,91.7,91.7,91.69,91.69,6000000.0
2009-12-24 00:33:00,91.685,91.685,91.685,91.685,7200000.0
2009-12-24 00:34:00,91.68,91.68,91.68,91.68,7600000.0
2009-12-24 00:35:00,91.685,91.685,91.685,91.685,5500000.0
2009-12-24 00:36:00,91.685,91.685,91.685,91.685,3000000.0
2009-12-24 00:37:00,91.68,91.68,91.66,91.67,44700000.0
2009-12-24 00:38:00,91.67,91.67,91.615,91.625,11000000.0
2009-12-24 00:39:00,91.625,91.625,91.605,91.615,41000000.0
2009-12-24 00:40:00,91.615,91.615,91.605,91.605,27600000.0
2009-12-24 00:41:00,91.605,91.605,91.605,91.605,7000000.0
2009-12-24 00:42:00,91.605,91.605,91.595,91.595,24200000.0
2009-12-24 00:43:00,91.595,91.605,91.59,91.605,43100000.0
2009-12-24 00:44:00,91.605,91.605,91.605,91.605,15200000.0
2009-12-24 00:45:00,91.592,91.595,91.586,91.594,65500000.0
2009-12-24 00:46:00,91.605,91.605,91.595,91.595,65500000.0
2009-12-24 00:47:00,91.595,91.595,91.595,91.595,10400000.0
2009-12-24 00:48:00,91.595,91.595,91.595,91.595,9600000.0
2009-12-24 00:49:00,91.595,91.595,91.595,91.595,4800000.0
2009-12-24 00:50:00,91.583,91.605,91.58,91.595,1000000.0
2009-12-24 00:51:00,91.595,91.595,91.595,91.595,1000000.0
2009-12-24 00:52:00,91.596,91.622,91.596,91.615,5100000.0
2009-12-24 00:53:00,91.59,91.595,91.59,91.595,5100000.0
2009-12-24 00:54:00,91.595,91.605,91.595,91.605,35200000.0
2009-12-24 00:55:00,91.605,91.605,91.595,91.595,31100000.0
2009-12-24 00:56:00,91.595,91.595,91.58,91.58,6800000.0
2009-12-24 00:57:00,91.58,91.58,91.58,91.58,4000000.0
2009-12-24 00:58:00,91.585,91.59,91.58,91.58,41600000.0
2009-12-24 00:59:00,91.585,91.59,91.58,91.58,12600000.0
2009-12-24 01:00:00,91.585,91.585,91.585,91.585,6800000.0
2009-12-24 01:01:00,91.58,91.6,91.58,91.6,34800000.0
2009-12-24 01:02:00,91.6,91.605,91.595,91.595,74500000.0
2009-12-24 01:03:00,91.595,91.595,91.595,91.595,8000000.0
2009-12-24 01:04:00,91.6,91.61,91.6,91.61,11400000.0
2009-12-24 01:05:00,91.605,91.605,91.605,91.605,26400000.0
2009-12-24 01:06:00,91.615,91.62,91.605,91.605,176100000.0
2009-12-24 01:07:00,91.605,91.61,91.6,91.61,99400000.0
2009-12-24 01:08:00,91.605,91.605,91.605,91.605,40000000.0
2009-12-24 01:09:00,91.61,91.61,91.61,91.61,1000000.0
2009-12-24 01:10:00,91.605,91.62,91.605,91.62,122000000.0
2009-12-24 01:11:00,91.615,91.63,91.615,91.625,24800000.0
2009-12-24 01:12:00,91.625,91.64,91.625,91.635,12500000.0
2009-12-24 01:13:00,91.635,91.635,91.625,91.625,18600000.0
2009-12-24 01:14:00,91.62,91.625,91.62,91.625,6700000.0
2009-12-24 01:15:00,91.62,91.62,91.62,91.62,13600000.0
2009-12-24 01:16:00,91.625,91.625,91.625,91.625,1000000.0
2009-12-24 01:17:00,91.62,91.63,91.62,91.63,10900000.0
2009-12-24 01:18:00,91.62,91.62,91.62,91.62,4900000.0
2009-12-24 01:19:00,91.625,91.63,91.625,91.63,5900000.0
2009-12-24 01:20:00,91.625,91.625,91.615,91.62,45000000.0
2009-12-24 01:21:00,91.62,91.625,91.61,91.625,27900000.0
2009-12-24 01:22:00,91.625,91.625,91.625,91.625,9000000.0
2009-12-24 01:23:00,91.625,91.625,91.62,91.62,15700000.0
2009-12-24 01:24:00,91.625,91.625,91.62,91.62,20600000.0
2009-12-24 01:25:00,91.62,91.625,91.62,91.62,11600000.0
2009-12-24 01:26:00,91.62,91.62,91.62,91.62,8800000.0
2009-12-24 01:27:00,91.62,91.625,91.62,91.62,20600000.0
2009-12-24 01:28:00,91.62,91.62,91.61,91.62,112200000.0
2009-12-24 01:29:00,91.62,91.625,91.62,91.62,45200000.0
2009-12-24 01:30:00,91.62,91.625,91.62,91.62,19000000.0
2009-12-24 01:31:00,91.62,91.62,91.62,91.62,4800000.0
2009-12-24 01:32:00,91.62,91.635,91.62,91.63,57600000.0
2009-12-24 01:33:00,91.63,91.63,91.625,91.625,93000000.0
2009-12-24 01:34:00,91.63,91.63,91.625,91.625,167400000.0
2009-12-24 01:35:00,91.625,91.655,91.625,91.645,56800000.0
2009-12-24 01:36:00,91.645,91.65,91.625,91.625,185700001.0
2009-12-24 01:37:00,91.63,91.635,91.63,91.63,21200000.0
2009-12-24 01:38:00,91.625,91.63,91.62,91.625,44100000.0
2009-12-24 01:39:00,91.615,91.615,91.615,91.615,11200000.0
2009-12-24 01:40:00,91.615,91.63,91.61,91.615,56000001.0
2009-12-24 01:41:00,91.615,91.62,91.615,91.615,17300000.0
2009-12-24 01:42:00,91.615,91.62,91.61,91.61,37000000.0
2009-12-24 01:43:00,91.61,91.615,91.605,91.605,57200000.0
2009-12-24 01:44:00,91.605,91.61,91.595,91.595,25500000.0
2009-12-24 01:45:00,91.595,91.605,91.595,91.6,56800000.0
2009-12-24 01:46:00,91.6,91.615,91.6,91.61,85200000.0
2009-12-24 01:47:00,91.61,91.61,91.605,91.605,8000000.0
2009-12-24 01:48:00,91.605,91.605,91.605,91.605,3000000.0
2009-12-24 01:49:00,91.6,91.6,91.585,91.59,46400000.0
2009-12-24 01:50:00,91.59,91.605,91.585,91.605,50000000.0
2009-12-24 01:51:00,91.605,91.62,91.6,91.6,24400000.0
2009-12-24 01:52:00,91.605,91.625,91.605,91.62,97400001.0
2009-12-24 01:53:00,91.615,91.63,91.615,91.63,106000000.0
2009-12-24 01:54:00,91.625,91.625,91.62,91.625,37100000.0
2009-12-24 01:55:00,91.625,91.635,91.625,91.635,34400000.0
2009-12-24 01:56:00,91.635,91.645,91.63,91.63,64500000.0
2009-12-24 01:57:00,91.63,91.645,91.63,91.64,110900000.0
2009-12-24 01:58:00,91.635,91.65,91.635,91.65,69700000.0
2009-12-24 01:59:00,91.645,91.645,91.64,91.645,15700000.0
2009-12-24 02:00:00,91.64,91.645,91.61,91.635,520499999.0
2009-12-24 02:01:00,91.635,91.64,91.62,91.63,257399999.0
2009-12-24 02:02:00,91.63,91.65,91.63,91.645,303500000.0
2009-12-24 02:03:00,91.645,91.65,91.645,91.645,68100000.0
2009-12-24 02:04:00,91.645,91.655,91.64,91.645,188499998.0
2009-12-24 02:05:00,91.645,91.655,91.645,91.655,185999999.0
2009-12-24 02:06:00,91.655,91.655,91.65,91.655,220400000.0
2009-12-24 02:07:00,91.67,91.67,91.65,91.655,69600000.0
2009-12-24 02:08:00,91.65,91.65,91.65,91.65,59200000.0
2009-12-24 02:09:00,91.65,91.66,91.65,91.65,152500000.0
2009-12-24 02:10:00,91.65,91.66,91.65,91.65,150799999.0
2009-12-24 02:11:00,91.65,91.66,91.645,91.645,95500000.0
2009-12-24 02:12:00,91.645,91.645,91.635,91.635,140600000.0
2009-12-24 02:13:00,91.635,91.635,91.61,91.615,232300000.0
2009-12-24 02:14:00,91.615,91.615,91.59,91.605,452000000.0
2009-12-24 02:15:00,91.6,91.61,91.59,91.6,183299999.0
2009-12-24 02:16:00,91.6,91.61,91.59,91.59,246799999.0
2009-12-24 02:17:00,91.595,91.595,91.54,91.56,244600001.0
2009-12-24 02:18:00,91.56,91.585,91.56,91.57,140500000.0
2009-12-24 02:19:00,91.57,91.575,91.57,91.575,17800000.0
2009-12-24 02:20:00,91.575,91.58,91.565,91.58,61800000.0
2009-12-24 02:21:00,91.575,91.575,91.565,91.575,58300000.0
2009-12-24 02:22:00,91.575,91.575,91.555,91.555,67600000.0
2009-12-24 02:23:00,91.555,91.56,91.55,91.555,95899999.0
2009-12-24 02:24:00,91.55,91.565,91.55,91.565,62400000.0
2009-12-24 02:25:00,91.565,91.585,91.565,91.575,122000000.0
2009-12-24 02:26:00,91.575,91.58,91.575,91.58,26000000.0
2009-12-24 02:27:00,91.58,91.6,91.58,91.595,49800000.0
2009-12-24 02:28:00,91.595,91.595,91.585,91.595,43900000.0
2009-12-24 02:29:00,91.595,91.615,91.595,91.605,227099999.0
2009-12-24 02:30:00,91.605,91.61,91.59,91.595,152000000.0
2009-12-24 02:31:00,91.595,91.6,91.59,91.595,92399999.0
2009-12-24 02:32:00,91.595,91.6,91.595,91.595,45200000.0
2009-12-24 02:33:00,91.595,91.605,91.595,91.6,65700000.0
2009-12-24 02:34:00,91.6,91.62,91.6,91.615,231900000.0
2009-12-24 02:35:00,91.63,91.635,91.62,91.63,228800000.0
2009-12-24 02:36:00,91.63,91.65,91.63,91.65,208100000.0
2009-12-24 02:37:00,91.645,91.645,91.625,91.635,266700000.0
2009-12-24 02:38:00,91.63,91.635,91.62,91.625,116900000.0
2009-12-24 02:39:00,91.625,91.63,91.62,91.625,212200000.0
2009-12-24 02:40:00,91.625,91.635,91.625,91.635,66100000.0
2009-12-24 02:41:00,91.635,91.635,91.62,91.625,147400000.0
2009-12-24 02:42:00,91.625,91.635,91.62,91.635,224800000.0
2009-12-24 02:43:00,91.635,91.64,91.63,91.635,108300000.0
2009-12-24 02:44:00,91.635,91.65,91.635,91.645,43600000.0
2009-12-24 02:45:00,91.645,91.645,91.63,91.635,100000000.0
2009-12-24 02:46:00,91.635,91.65,91.63,91.635,202100000.0
2009-12-24 02:47:00,91.635,91.64,91.63,91.64,100000000.0
2009-12-24 02:48:00,91.635,91.66,91.635,91.645,122700000.0
2009-12-24 02:49:00,91.645,91.66,91.64,91.66,182800000.0
2009-12-24 02:50:00,91.66,91.66,91.635,91.64,159400000.0
2009-12-24 02:51:00,91.64,91.66,91.64,91.66,139600000.0
2009-12-24 02:52:00,91.655,91.665,91.645,91.65,176400000.0
2009-12-24 02:53:00,91.655,91.66,91.65,91.655,277600000.0
2009-12-24 02:54:00,91.65,91.665,91.645,91.665,486300001.0
2009-12-24 02:55:00,91.665,91.695,91.665,91.69,503999999.0
2009-12-24 02:56:00,91.69,91.695,91.68,91.685,550000000.0
2009-12-24 02:57:00,91.685,91.69,91.685,91.685,327800000.0
2009-12-24 02:58:00,91.685,91.69,91.67,91.68,251700000.0
2009-12-24 02:59:00,91.68,91.69,91.675,91.69,55700000.0
2009-12-24 03:00:00,91.69,91.69,91.68,91.69,69700000.0
2009-12-24 03:01:00,91.69,91.725,91.685,91.72,373000000.0
2009-12-24 03:02:00,91.72,91.745,91.72,91.735,158200000.0
2009-12-24 03:03:00,91.73,91.73,91.7,91.71,310900000.0
2009-12-24 03:04:00,91.705,91.715,91.695,91.715,354200000.0
2009-12-24 03:05:00,91.715,91.72,91.715,91.72,71900000.0
2009-12-24 03:06:00,91.72,91.735,91.72,91.725,136299999.0
2009-12-24 03:07:00,91.725,91.725,91.72,91.72,40399999.0
2009-12-24 03:08:00,91.71,91.715,91.705,91.705,82900000.0
2009-12-24 03:09:00,91.705,91.705,91.7,91.705,124700000.0
2009-12-24 03:10:00,91.705,91.705,91.69,91.695,133100000.0
2009-12-24 03:11:00,91.695,91.715,91.695,91.705,311500000.0
2009-12-24 03:12:00,91.705,91.705,91.7,91.705,257800000.0
2009-12-24 03:13:00,91.705,91.715,91.705,91.71,106800001.0
2009-12-24 03:14:00,91.71,91.715,91.675,91.675,225400000.0
2009-12-24 03:15:00,91.675,91.68,91.66,91.68,223300000.0
2009-12-24 03:16:00,91.68,91.69,91.67,91.685,123200001.0
2009-12-24 03:17:00,91.685,91.685,91.68,91.685,27799999.0
2009-12-24 03:18:00,91.685,91.685,91.665,91.665,101000000.0
2009-12-24 03:19:00,91.67,91.675,91.65,91.66,464699999.0
2009-12-24 03:20:00,91.66,91.66,91.65,91.66,165400000.0
2009-12-24 03:21:00,91.66,91.665,91.65,91.66,43800000.0
2009-12-24 03:22:00,91.66,91.66,91.65,91.655,48200000.0
2009-12-24 03:23:00,91.655,91.66,91.655,91.66,58400000.0
2009-12-24 03:24:00,91.66,91.66,91.66,91.66,10000000.0
2009-12-24 03:25:00,91.66,91.67,91.655,91.665,84100000.0
2009-12-24 03:26:00,91.66,91.665,91.66,91.665,51800000.0
2009-12-24 03:27:00,91.665,91.68,91.66,91.675,188600000.0
2009-12-24 03:28:00,91.675,91.68,91.61,91.65,241300000.0
2009-12-24 03:29:00,91.635,91.635,91.62,91.625,106100000.0
2009-12-24 03:30:00,91.625,91.64,91.62,91.63,334000000.0
2009-12-24 03:31:00,91.63,91.63,91.6,91.605,227900000.0
2009-12-24 03:32:00,91.61,91.615,91.605,91.615,348200000.0
2009-12-24 03:33:00,91.615,91.615,91.61,91.615,12200000.0
2009-12-24 03:34:00,91.615,91.615,91.605,91.605,121400000.0
2009-12-24 03:35:00,91.605,91.62,91.605,91.61,348200000.0
2009-12-24 03:36:00,91.615,91.625,91.61,91.61,188900001.0
2009-12-24 03:37:00,91.605,91.61,91.6,91.61,188700000.0
2009-12-24 03:38:00,91.615,91.615,91.6,91.615,311200000.0
2009-12-24 03:39:00,91.615,91.615,91.605,91.615,114800000.0
2009-12-24 03:40:00,91.615,91.62,91.615,91.615,108500000.0
2009-12-24 03:41:00,91.61,91.61,91.6,91.605,134199999.0
2009-12-24 03:42:00,91.605,91.615,91.6,91.61,163100001.0
2009-12-24 03:43:00,91.605,91.61,91.605,91.61,100899999.0
2009-12-24 03:44:00,91.61,91.62,91.61,91.61,49800000.0
2009-12-24 03:45:00,91.615,91.63,91.615,91.62,209700000.0
2009-12-24 03:46:00,91.62,91.625,91.615,91.625,316100000.0
2009-12-24 03:47:00,91.62,91.62,91.615,91.615,68700000.0
2009-12-24 03:48:00,91.615,91.62,91.615,91.615,65200000.0
2009-12-24 03:49:00,91.615,91.615,91.605,91.61,104399999.0
2009-12-24 03:50:00,91.61,91.625,91.61,91.61,143500001.0
2009-12-24 03:51:00,91.61,91.62,91.61,91.615,183900000.0
2009-12-24 03:52:00,91.615,91.625,91.61,91.625,253600001.0
2009-12-24 03:53:00,91.625,91.625,91.605,91.61,68300000.0
2009-12-24 03:54:00,91.605,91.61,91.6,91.61,161500000.0
2009-12-24 03:55:00,91.61,91.61,91.605,91.605,39600000.0
2009-12-24 03:56:00,91.605,91.605,91.6,91.6,46200000.0
2009-12-24 03:57:00,91.6,91.6,91.59,91.595,324599999.0
2009-12-24 03:58:00,91.595,91.605,91.595,91.6,110400000.0
2009-12-24 03:59:00,91.6,91.615,91.6,91.615,133600000.0
2009-12-24 04:00:00,91.615,91.63,91.615,91.62,94400000.0
2009-12-24 04:01:00,91.62,91.62,91.61,91.61,143400000.0
2009-12-24 04:02:00,91.615,91.62,91.61,91.62,62600000.0
2009-12-24 04:03:00,91.615,91.615,91.605,91.61,86900000.0
2009-12-24 04:04:00,91.61,91.615,91.605,91.61,221299999.0
2009-12-24 04:05:00,91.61,91.615,91.61,91.615,153100000.0
2009-12-24 04:06:00,91.615,91.615,91.61,91.615,160300003.0
2009-12-24 04:07:00,91.615,91.615,91.61,91.615,45200000.0
2009-12-24 04:08:00,91.615,91.615,91.6,91.6,82800000.0
2009-12-24 04:09:00,91.6,91.6,91.585,91.59,202500000.0
2009-12-24 04:10:00,91.59,91.59,91.54,91.565,287400001.0
2009-12-24 04:11:00,91.565,91.575,91.555,91.565,115400000.0
2009-12-24 04:12:00,91.565,91.565,91.54,91.54,173300000.0
2009-12-24 04:13:00,91.54,91.55,91.54,91.55,130900000.0
2009-12-24 04:14:00,91.55,91.56,91.55,91.55,28800000.0
2009-12-24 04:15:00,91.55,91.56,91.545,91.545,295399999.0
2009-12-24 04:16:00,91.545,91.545,91.54,91.545,155200000.0
2009-12-24 04:17:00,91.545,91.545,91.54,91.54,25800000.0
2009-12-24 04:18:00,91.54,91.555,91.54,91.555,147800000.0
2009-12-24 04:19:00,91.555,91.555,91.55,91.555,437500000.0
2009-12-24 04:20:00,91.555,91.555,91.54,91.55,253900000.0
2009-12-24 04:21:00,91.555,91.565,91.545,91.56,484100003.0
2009-12-24 04:22:00,91.56,91.56,91.545,91.55,158100000.0
2009-12-24 04:23:00,91.555,91.555,91.555,91.555,151100000.0
2009-12-24 04:24:00,91.555,91.56,91.54,91.54,447500000.0
2009-12-24 04:25:00,91.54,91.55,91.54,91.545,261499998.0
2009-12-24 04:26:00,91.545,91.555,91.54,91.545,441800001.0
2009-12-24 04:27:00,91.545,91.555,91.545,91.55,85200000.0
2009-12-24 04:28:00,91.545,91.545,91.545,91.545,138000000.0
2009-12-24 04:29:00,91.545,91.545,91.54,91.54,255900000.0
2009-12-24 04:30:00,91.54,91.54,91.53,91.535,74300000.0
2009-12-24 04:31:00,91.535,91.545,91.535,91.535,46800000.0
2009-12-24 04:32:00,91.535,91.54,91.53,91.535,45500000.0
2009-12-24 04:33:00,91.535,91.54,91.535,91.535,96200000.0
2009-12-24 04:34:00,91.535,91.54,91.535,91.535,12400000.0
2009-12-24 04:35:00,91.535,91.535,91.53,91.535,135400000.0
2009-12-24 04:36:00,91.535,91.535,91.53,91.535,73700000.0
2009-12-24 04:37:00,91.53,91.54,91.53,91.54,50300000.0
2009-12-24 04:38:00,91.535,91.535,91.535,91.535,29200000.0
2009-12-24 04:39:00,91.54,91.54,91.53,91.535,49500000.0
2009-12-24 04:40:00,91.535,91.535,91.53,91.53,28800000.0
2009-12-24 04:41:00,91.53,91.535,91.53,91.53,26400000.0
2009-12-24 04:42:00,91.53,91.535,91.53,91.53,17700000.0
2009-12-24 04:43:00,91.53,91.535,91.53,91.535,91400000.0
2009-12-24 04:44:00,91.53,91.535,91.49,91.495,247200000.0
2009-12-24 04:45:00,91.495,91.505,91.49,91.505,256800000.0
2009-12-24 04:46:00,91.505,91.505,91.5,91.5,24000000.0
2009-12-24 04:47:00,91.505,91.53,91.505,91.525,250400000.0
2009-12-24 04:48:00,91.525,91.55,91.52,91.55,292699999.0
2009-12-24 04:49:00,91.55,91.555,91.545,91.555,87700000.0
2009-12-24 04:50:00,91.55,91.555,91.545,91.55,205000000.0
2009-12-24 04:51:00,91.545,91.545,91.53,91.535,158900000.0
2009-12-24 04:52:00,91.53,91.53,91.52,91.52,142999999.0
2009-12-24 04:53:00,91.525,91.53,91.52,91.525,120100000.0
2009-12-24 04:54:00,91.525,91.54,91.52,91.54,128700000.0
2009-12-24 04:55:00,91.54,91.545,91.535,91.54,147100000.0
2009-12-24 04:56:00,91.54,91.54,91.52,91.52,192699999.0
2009-12-24 04:57:00,91.525,91.53,91.52,91.525,112399999.0
2009-12-24 04:58:00,91.52,91.53,91.52,91.525,80400000.0
2009-12-24 04:59:00,91.52,91.53,91.52,91.53,44200000.0
2009-12-24 05:00:00,91.53,91.53,91.525,91.525,25800000.0
2009-12-24 05:01:00,91.525,91.525,91.52,91.52,114100000.0
2009-12-24 05:02:00,91.525,91.525,91.505,91.515,238100000.0
2009-12-24 05:03:00,91.515,91.52,91.51,91.52,130400000.0
2009-12-24 05:04:00,91.52,91.525,91.52,91.52,25200000.0
2009-12-24 05:05:00,91.52,91.52,91.52,91.52,14000000.0
2009-12-24 05:06:00,91.52,91.525,91.52,91.525,67400000.0
2009-12-24 05:07:00,91.525,91.525,91.49,91.49,216600000.0
2009-12-24 05:08:00,91.49,91.5,91.485,91.49,122500000.0
2009-12-24 05:09:00,91.49,91.505,91.48,91.49,185700000.0
2009-12-24 05:10:00,91.49,91.495,91.475,91.485,209200000.0
2009-12-24 05:11:00,91.475,91.48,91.47,91.47,65800000.0
2009-12-24 05:12:00,91.47,91.47,91.46,91.465,113900001.0
2009-12-24 05:13:00,91.465,91.505,91.465,91.495,136300000.0
2009-12-24 05:14:00,91.495,91.505,91.49,91.49,123000000.0
2009-12-24 05:15:00,91.49,91.495,91.485,91.49,180699999.0
2009-12-24 05:16:00,91.495,91.495,91.47,91.48,80500000.0
2009-12-24 05:17:00,91.48,91.48,91.47,91.48,86700000.0
2009-12-24 05:18:00,91.48,91.48,91.48,91.48,39200000.0
2009-12-24 05:19:00,91.48,91.48,91.47,91.475,36900000.0
2009-12-24 05:20:00,91.475,91.485,91.475,91.475,68700000.0
2009-12-24 05:21:00,91.475,91.48,91.475,91.48,26500000.0
2009-12-24 05:22:00,91.48,91.48,91.47,91.475,74200000.0
2009-12-24 05:23:00,91.475,91.475,91.47,91.47,12000000.0
2009-12-24 05:24:00,91.47,91.47,91.465,91.465,90000001.0
2009-12-24 05:25:00,91.465,91.47,91.465,91.47,89700001.0
2009-12-24 05:26:00,91.475,91.475,91.47,91.47,65600000.0
2009-12-24 05:27:00,91.47,91.475,91.47,91.475,20300000.0
2009-12-24 05:28:00,91.475,91.48,91.465,91.47,89000000.0
2009-12-24 05:29:00,91.475,91.475,91.465,91.475,45500000.0
2009-12-24 05:30:00,91.475,91.475,91.465,91.465,23200000.0
2009-12-24 05:31:00,91.465,91.465,91.46,91.46,97700000.0
2009-12-24 05:32:00,91.46,91.465,91.46,91.465,80000000.0
2009-12-24 05:33:00,91.46,91.465,91.46,91.465,86600000.0
2009-12-24 05:34:00,91.465,91.47,91.46,91.465,170399999.0
2009-12-24 05:35:00,91.465,91.475,91.465,91.47,54900000.0
2009-12-24 05:36:00,91.47,91.475,91.465,91.47,64600000.0
2009-12-24 05:37:00,91.475,91.475,91.47,91.475,48600000.0
2009-12-24 05:38:00,91.475,91.475,91.425,91.435,467400000.0
2009-12-24 05:39:00,91.435,91.465,91.39,91.455,353400000.0
2009-12-24 05:40:00,91.455,91.475,91.44,91.47,290999999.0
2009-12-24 05:41:00,91.47,91.47,91.46,91.465,209900000.0
2009-12-24 05:42:00,91.475,91.495,91.47,91.495,477199999.0
2009-12-24 05:43:00,91.49,91.49,91.475,91.485,267900001.0
2009-12-24 05:44:00,91.49,91.5,91.485,91.495,115700000.0
2009-12-24 05:45:00,91.49,91.495,91.485,91.495,165900000.0
2009-12-24 05:46:00,91.495,91.5,91.49,91.49,37800000.0
2009-12-24 05:47:00,91.495,91.505,91.495,91.505,103500000.0
2009-12-24 05:48:00,91.505,91.505,91.495,91.5,41000000.0
2009-12-24 05:49:00,91.5,91.505,91.495,91.495,80900000.0
2009-12-24 05:50:00,91.5,91.5,91.48,91.485,148100000.0
2009-12-24 05:51:00,91.485,91.495,91.48,91.495,181200000.0
2009-12-24 05:52:00,91.49,91.495,91.48,91.485,43200000.0
2009-12-24 05:53:00,91.485,91.495,91.48,91.495,42400000.0
2009-12-24 05:54:00,91.49,91.495,91.49,91.495,70300000.0
2009-12-24 05:55:00,91.495,91.495,91.49,91.49,20600000.0
2009-12-24 05:56:00,91.49,91.495,91.49,91.49,22000000.0
2009-12-24 05:57:00,91.49,91.5,91.49,91.5,91500000.0
2009-12-24 05:58:00,91.5,91.5,91.495,91.495,48700000.0
2009-12-24 05:59:00,91.495,91.525,91.495,91.52,89700001.0
2009-12-24 06:00:00,91.515,91.515,91.515,91.515,52500000.0
2009-12-24 06:01:00,91.515,91.53,91.515,91.53,106600000.0
2009-12-24 06:02:00,91.535,91.535,91.52,91.525,269700000.0
2009-12-24 06:03:00,91.525,91.525,91.505,91.52,243500000.0
2009-12-24 06:04:00,91.52,91.54,91.52,91.535,114800000.0
2009-12-24 06:05:00,91.535,91.535,91.535,91.535,3200000.0
2009-12-24 06:06:00,91.535,91.545,91.535,91.545,201600000.0
2009-12-24 06:07:00,91.545,91.545,91.54,91.54,61700000.0
2009-12-24 06:08:00,91.54,91.54,91.53,91.53,48800000.0
2009-12-24 06:09:00,91.53,91.53,91.53,91.53,15200000.0
2009-12-24 06:10:00,91.421,91.421,91.419,91.42,44100000.0
2009-12-24 06:11:00,91.535,91.54,91.535,91.54,44100000.0
2009-12-24 06:12:00,91.535,91.54,91.5,91.51,148300000.0
2009-12-24 06:13:00,91.525,91.525,91.5,91.5,157200001.0
2009-12-24 06:14:00,91.5,91.505,91.495,91.495,381600000.0
2009-12-24 06:15:00,91.49,91.51,91.48,91.51,109100000.0
2009-12-24 06:16:00,91.505,91.515,91.505,91.51,104300000.0
2009-12-24 06:17:00,91.515,91.515,91.51,91.51,4600000.0
2009-12-24 06:18:00,91.505,91.505,91.505,91.505,49300000.0
2009-12-24 06:19:00,91.505,91.505,91.495,91.495,100900000.0
2009-12-24 06:20:00,91.495,91.495,91.485,91.495,253200000.0
2009-12-24 06:21:00,91.495,91.495,91.475,91.485,352499998.0
2009-12-24 06:22:00,91.485,91.515,91.47,91.475,294700000.0
2009-12-24 06:23:00,91.475,91.48,91.465,91.465,237200000.0
2009-12-24 06:24:00,91.465,91.465,91.46,91.465,30800000.0
2009-12-24 06:25:00,91.465,91.49,91.465,91.485,108500000.0
2009-12-24 06:26:00,91.485,91.485,91.475,91.475,99600000.0
2009-12-24 06:27:00,91.475,91.48,91.47,91.475,248500000.0
2009-12-24 06:28:00,91.475,91.475,91.475,91.475,93400000.0
2009-12-24 06:29:00,91.475,91.485,91.475,91.48,195100000.0
2009-12-24 06:30:00,91.48,91.5,91.48,91.485,154200000.0
2009-12-24 06:31:00,91.485,91.49,91.485,91.485,48200000.0
2009-12-24 06:32:00,91.485,91.485,91.485,91.485,7600000.0
2009-12-24 06:33:00,91.485,91.485,91.485,91.485,4800000.0
2009-12-24 06:34:00,91.475,91.475,91.475,91.475,60400000.0
2009-12-24 06:35:00,91.475,91.48,91.465,91.48,144000000.0
2009-12-24 06:36:00,91.48,91.48,91.45,91.45,371200001.0
2009-12-24 06:37:00,91.455,91.465,91.455,91.465,23500000.0
2009-12-24 06:38:00,91.465,91.465,91.465,91.465,17600000.0
2009-12-24 06:39:00,91.465,91.465,91.43,91.465,280700000.0
2009-12-24 06:40:00,91.465,91.465,91.455,91.46,204400000.0
2009-12-24 06:41:00,91.46,91.465,91.455,91.46,84300001.0
2009-12-24 06:42:00,91.46,91.46,91.435,91.435,127000000.0
2009-12-24 06:43:00,91.435,91.435,91.405,91.415,221300000.0
2009-12-24 06:44:00,91.415,91.445,91.415,91.44,225100000.0
2009-12-24 06:45:00,91.44,91.44,91.39,91.415,424400000.0
2009-12-24 06:46:00,91.415,91.425,91.415,91.42,61900000.0
2009-12-24 06:47:00,91.42,91.435,91.42,91.435,257299999.0
2009-12-24 06:48:00,91.435,91.445,91.425,91.44,344599999.0
2009-12-24 06:49:00,91.44,91.445,91.42,91.43,414700000.0
2009-12-24 06:50:00,91.425,91.45,91.42,91.45,371700002.0
2009-12-24 06:51:00,91.45,91.465,91.445,91.445,522900000.0
2009-12-24 06:52:00,91.445,91.455,91.44,91.445,339600000.0
2009-12-24 06:53:00,91.445,91.455,91.435,91.445,374499999.0
2009-12-24 06:54:00,91.445,91.445,91.435,91.435,370099999.0
2009-12-24 06:55:00,91.435,91.445,91.435,91.445,224200000.0
2009-12-24 06:56:00,91.445,91.445,91.435,91.435,95000000.0
2009-12-24 06:57:00,91.43,91.43,91.43,91.43,15200000.0
2009-12-24 06:58:00,91.43,91.435,91.43,91.435,116600000.0
2009-12-24 06:59:00,91.435,91.435,91.435,91.435,52000000.0
2009-12-24 07:00:00,91.435,91.435,91.425,91.425,180700000.0
2009-12-24 07:01:00,91.425,91.425,91.425,91.425,75300000.0
2009-12-24 07:02:00,91.425,91.43,91.415,91.42,444200001.0
2009-12-24 07:03:00,91.42,91.42,91.415,91.415,182400000.0
2009-12-24 07:04:00,91.415,91.43,91.415,91.43,152900000.0
2009-12-24 07:05:00,91.43,91.43,91.415,91.415,309699998.0
2009-12-24 07:06:00,91.42,91.425,91.42,91.42,60400000.0
2009-12-24 07:07:00,91.425,91.43,91.42,91.425,76200000.0
2009-12-24 07:08:00,91.425,91.425,91.4,91.415,329300000.0
2009-12-24 07:09:00,91.415,91.425,91.415,91.425,97200000.0
2009-12-24 07:10:00,91.425,91.425,91.42,91.42,53500000.0
2009-12-24 07:11:00,91.42,91.42,91.42,91.42,53000000.0
2009-12-24 07:12:00,91.42,91.425,91.41,91.42,142000000.0
2009-12-24 07:13:00,91.42,91.425,91.415,91.415,323800001.0
2009-12-24 07:14:00,91.42,91.425,91.415,91.42,47800000.0
2009-12-24 07:15:00,91.42,91.425,91.42,91.42,61500000.0
2009-12-24 07:16:00,91.42,91.425,91.42,91.42,88400000.0
2009-12-24 07:17:00,91.42,91.42,91.415,91.415,48600000.0
2009-12-24 07:18:00,91.415,91.42,91.415,91.415,167200001.0
2009-12-24 07:19:00,91.415,91.415,91.41,91.415,90700000.0
2009-12-24 07:20:00,91.415,91.415,91.41,91.41,60900000.0
2009-12-24 07:21:00,91.41,91.41,91.41,91.41,51400000.0
2009-12-24 07:22:00,91.405,91.405,91.405,91.405,84200001.0
2009-12-24 07:23:00,91.405,91.405,91.405,91.405,38400000.0
2009-12-24 07:24:00,91.405,91.405,91.4,91.4,14800000.0
2009-12-24 07:25:00,91.4,91.4,91.4,91.4,42400000.0
2009-12-24 07:26:00,91.4,91.405,91.4,91.4,15400000.0
2009-12-24 07:27:00,91.4,91.4,91.395,91.395,40800000.0
2009-12-24 07:28:00,91.395,91.395,91.39,91.395,177400000.0
2009-12-24 07:29:00,91.395,91.395,91.39,91.39,89800000.0
2009-12-24 07:30:00,91.385,91.395,91.385,91.395,175700000.0
2009-12-24 07:31:00,91.4,91.4,91.39,91.395,52200000.0
2009-12-24 07:32:00,91.395,91.395,91.38,91.39,183100000.0
2009-12-24 07:33:00,91.385,91.385,91.38,91.385,71200000.0
2009-12-24 07:34:00,91.38,91.385,91.375,91.38,147200000.0
2009-12-24 07:35:00,91.38,91.395,91.375,91.375,266699999.0
2009-12-24 07:36:00,91.375,91.38,91.37,91.38,58200000.0
2009-12-24 07:37:00,91.39,91.39,91.38,91.38,250600000.0
2009-12-24 07:38:00,91.38,91.38,91.375,91.38,99600000.0
2009-12-24 07:39:00,91.38,91.38,91.365,91.38,131400000.0
2009-12-24 07:40:00,91.38,91.38,91.37,91.37,77200000.0
2009-12-24 07:41:00,91.37,91.375,91.365,91.37,39500000.0
2009-12-24 07:42:00,91.365,91.365,91.33,91.33,139299999.0
2009-12-24 07:43:00,91.33,91.33,91.31,91.315,193300000.0
2009-12-24 07:44:00,91.315,91.325,91.315,91.325,180800000.0
2009-12-24 07:45:00,91.325,91.335,91.32,91.32,412699999.0
2009-12-24 07:46:00,91.325,91.325,91.315,91.315,195200000.0
2009-12-24 07:47:00,91.315,91.315,91.3,91.3,68400001.0
2009-12-24 07:48:00,91.305,91.305,91.28,91.29,469199997.0
2009-12-24 07:49:00,91.29,91.295,91.25,91.25,385100000.0
2009-12-24 07:50:00,91.255,91.29,91.25,91.27,406800000.0
2009-12-24 07:51:00,91.27,91.295,91.27,91.29,310600000.0
2009-12-24 07:52:00,91.29,91.29,91.285,91.29,162399999.0
2009-12-24 07:53:00,91.285,91.295,91.285,91.29,227600000.0
2009-12-24 07:54:00,91.29,91.29,91.29,91.29,99200000.0
2009-12-24 07:55:00,91.29,91.33,91.29,91.32,470500009.0
2009-12-24 07:56:00,91.32,91.32,91.31,91.31,414200000.0
2009-12-24 07:57:00,91.31,91.31,91.28,91.285,471600002.0
2009-12-24 07:58:00,91.285,91.295,91.285,91.29,198800000.0
2009-12-24 07:59:00,91.29,91.31,91.29,91.31,63200000.0
2009-12-24 08:00:00,91.31,91.33,91.295,91.315,208600000.0
2009-12-24 08:01:00,91.315,91.325,91.31,91.315,159000000.0
2009-12-24 08:02:00,91.315,91.33,91.315,91.33,234200000.0
2009-12-24 08:03:00,91.33,91.33,91.315,91.32,279900000.0
2009-12-24 08:04:00,91.325,91.335,91.325,91.33,271000000.0
2009-12-24 08:05:00,91.33,91.34,91.325,91.335,249500000.0
2009-12-24 08:06:00,91.335,91.37,91.335,91.37,144099999.0
2009-12-24 08:07:00,91.37,91.37,91.36,91.36,117900000.0
2009-12-24 08:08:00,91.36,91.36,91.35,91.35,175200000.0
2009-12-24 08:09:00,91.355,91.365,91.35,91.36,291600000.0
2009-12-24 08:10:00,91.36,91.365,91.35,91.365,319600000.0
2009-12-24 08:11:00,91.365,91.365,91.345,91.345,208200000.0
2009-12-24 08:12:00,91.345,91.355,91.335,91.345,480400000.0
2009-12-24 08:13:00,91.345,91.36,91.345,91.36,196300000.0
2009-12-24 08:14:00,91.36,91.36,91.33,91.335,225800000.0
2009-12-24 08:15:00,91.33,91.37,91.33,91.365,400199999.0
2009-12-24 08:16:00,91.365,91.39,91.365,91.385,253000000.0
2009-12-24 08:17:00,91.385,91.405,91.385,91.4,607900000.0
2009-12-24 08:18:00,91.395,91.405,91.36,91.37,379900000.0
2009-12-24 08:19:00,91.37,91.375,91.37,91.37,42000000.0
2009-12-24 08:20:00,91.375,91.385,91.345,91.345,300100000.0
2009-12-24 08:21:00,91.35,91.36,91.35,91.35,157600000.0
2009-12-24 08:22:00,91.35,91.35,91.33,91.33,125200000.0
2009-12-24 08:23:00,91.33,91.35,91.33,91.35,49200000.0
2009-12-24 08:24:00,91.345,91.35,91.285,91.31,400200001.0
2009-12-24 08:25:00,91.295,91.315,91.29,91.3,228100000.0
2009-12-24 08:26:00,91.3,91.3,91.28,91.285,239000000.0
2009-12-24 08:27:00,91.285,91.305,91.28,91.305,243699999.0
2009-12-24 08:28:00,91.305,91.305,91.28,91.28,232000000.0
2009-12-24 08:29:00,91.28,91.295,91.28,91.285,247000000.0
2009-12-24 08:30:00,91.285,91.3,91.285,91.29,78200000.0
2009-12-24 08:31:00,91.295,91.3,91.29,91.3,32000000.0
2009-12-24 08:32:00,91.31,91.31,91.295,91.3,31500000.0
2009-12-24 08:33:00,91.3,91.315,91.3,91.305,86100000.0
2009-12-24 08:34:00,91.305,91.31,91.3,91.31,66900000.0
2009-12-24 08:35:00,91.31,91.31,91.31,91.31,58800000.0
2009-12-24 08:36:00,91.31,91.33,91.31,91.33,91500000.0
2009-12-24 08:37:00,91.33,91.34,91.32,91.32,125900000.0
2009-12-24 08:38:00,91.32,91.33,91.31,91.33,224400001.0
2009-12-24 08:39:00,91.33,91.335,91.305,91.31,146600000.0
2009-12-24 08:40:00,91.305,91.305,91.3,91.3,164700000.0
2009-12-24 08:41:00,91.3,91.305,91.295,91.305,236100000.0
2009-12-24 08:42:00,91.305,91.31,91.3,91.3,76500000.0
2009-12-24 08:43:00,91.3,91.305,91.3,91.305,124400000.0
2009-12-24 08:44:00,91.305,91.305,91.29,91.29,100500000.0
2009-12-24 08:45:00,91.29,91.295,91.27,91.27,143000000.0
2009-12-24 08:46:00,91.27,91.27,91.24,91.24,189600000.0
2009-12-24 08:47:00,91.235,91.25,91.21,91.235,543800000.0
2009-12-24 08:48:00,91.24,91.245,91.235,91.24,206200001.0
2009-12-24 08:49:00,91.24,91.25,91.215,91.215,346400000.0
2009-12-24 08:50:00,91.22,91.23,91.22,91.23,129399999.0
2009-12-24 08:51:00,91.23,91.23,91.215,91.215,245100000.0
2009-12-24 08:52:00,91.215,91.235,91.215,91.235,223200000.0
2009-12-24 08:53:00,91.23,91.235,91.22,91.235,105999999.0
2009-12-24 08:54:00,91.23,91.23,91.225,91.23,56600000.0
2009-12-24 08:55:00,91.225,91.23,91.22,91.225,96500000.0
2009-12-24 08:56:00,91.225,91.225,91.205,91.21,241600000.0
2009-12-24 08:57:00,91.215,91.215,91.205,91.21,99200000.0
2009-12-24 08:58:00,91.21,91.225,91.21,91.22,146500000.0
2009-12-24 08:59:00,91.22,91.22,91.21,91.215,83100000.0
2009-12-24 09:00:00,91.215,91.22,91.215,91.22,113000000.0
2009-12-24 09:01:00,91.22,91.225,91.21,91.21,224200000.0
2009-12-24 09:02:00,91.22,91.22,91.205,91.21,451899999.0
2009-12-24 09:03:00,91.21,91.215,91.2,91.215,319199998.0
2009-12-24 09:04:00,91.215,91.215,91.21,91.215,177199999.0
2009-12-24 09:05:00,91.22,91.225,91.215,91.225,573000000.0
2009-12-24 09:06:00,91.225,91.245,91.225,91.24,218700000.0
2009-12-24 09:07:00,91.24,91.255,91.235,91.25,517400002.0
2009-12-24 09:08:00,91.25,91.265,91.25,91.26,670100005.0
2009-12-24 09:09:00,91.26,91.26,91.24,91.24,227600000.0
2009-12-24 09:10:00,91.24,91.25,91.24,91.25,276600000.0
2009-12-24 09:11:00,91.245,91.26,91.24,91.25,122900001.0
2009-12-24 09:12:00,91.25,91.255,91.245,91.25,483999998.0
2009-12-24 09:13:00,91.25,91.25,91.23,91.235,258399996.0
2009-12-24 09:14:00,91.23,91.24,91.22,91.22,389499996.0
2009-12-24 09:15:00,91.22,91.22,91.205,91.215,405399999.0
2009-12-24 09:16:00,91.215,91.215,91.175,91.18,711499999.0
2009-12-24 09:17:00,91.18,91.185,91.16,91.16,362299999.0
2009-12-24 09:18:00,91.17,91.18,91.17,91.17,270600000.0
2009-12-24 09:19:00,91.17,91.17,91.16,91.165,316400001.0
2009-12-24 09:20:00,91.165,91.18,91.165,91.175,418100003.0
2009-12-24 09:21:00,91.17,91.19,91.17,91.18,261700003.0
2009-12-24 09:22:00,91.18,91.19,91.18,91.18,221399999.0
2009-12-24 09:23:00,91.185,91.19,91.17,91.18,388500001.0
2009-12-24 09:24:00,91.18,91.19,91.18,91.185,176800000.0
2009-12-24 09:25:00,91.185,91.19,91.17,91.175,334700000.0
2009-12-24 09:26:00,91.17,91.175,91.16,91.16,398700000.0
2009-12-24 09:27:00,91.155,91.16,91.135,91.135,409500003.0
2009-12-24 09:28:00,91.135,91.155,91.13,91.15,197300000.0
2009-12-24 09:29:00,91.155,91.165,91.15,91.15,281200000.0
2009-12-24 09:30:00,91.155,91.165,91.15,91.16,135399999.0
2009-12-24 09:31:00,91.16,91.17,91.15,91.165,220500000.0
2009-12-24 09:32:00,91.165,91.17,91.155,91.155,162100000.0
2009-12-24 09:33:00,91.155,91.185,91.155,91.175,249700003.0
2009-12-24 09:34:00,91.175,91.175,91.17,91.175,189000007.0
2009-12-24 09:35:00,91.175,91.18,91.17,91.18,219200001.0
2009-12-24 09:36:00,91.18,91.185,91.165,91.165,380100002.0
2009-12-24 09:37:00,91.165,91.185,91.16,91.18,555200003.0
2009-12-24 09:38:00,91.18,91.185,91.165,91.165,427000000.0
2009-12-24 09:39:00,91.165,91.165,91.14,91.14,492400001.0
2009-12-24 09:40:00,91.145,91.155,91.135,91.15,747099998.0
2009-12-24 09:41:00,91.15,91.16,91.15,91.16,164600001.0
2009-12-24 09:42:00,91.16,91.17,91.15,91.17,290500001.0
2009-12-24 09:43:00,91.165,91.185,91.165,91.17,260900000.0
2009-12-24 09:44:00,91.17,91.185,91.17,91.185,170100000.0
2009-12-24 09:45:00,91.185,91.19,91.17,91.17,321500000.0
2009-12-24 09:46:00,91.165,91.19,91.155,91.19,425400000.0
2009-12-24 09:47:00,91.19,91.225,91.185,91.21,647500000.0
2009-12-24 09:48:00,91.215,91.215,91.2,91.21,235600000.0
2009-12-24 09:49:00,91.21,91.21,91.185,91.2,302800000.0
2009-12-24 09:50:00,91.2,91.2,91.195,91.2,173400000.0
2009-12-24 09:51:00,91.2,91.22,91.2,91.22,310300000.0
2009-12-24 09:52:00,91.225,91.23,91.225,91.225,327400000.0
2009-12-24 09:53:00,91.225,91.225,91.21,91.21,208399999.0
2009-12-24 09:54:00,91.22,91.225,91.205,91.205,137399999.0
2009-12-24 09:55:00,91.205,91.215,91.19,91.215,266000001.0
2009-12-24 09:56:00,91.215,91.215,91.215,91.215,82700000.0
2009-12-24 09:57:00,91.215,91.22,91.21,91.21,109000000.0
2009-12-24 09:58:00,91.215,91.235,91.215,91.235,124900000.0
2009-12-24 09:59:00,91.235,91.235,91.22,91.225,240500001.0
2009-12-24 10:00:00,91.225,91.25,91.225,91.25,319600000.0
2009-12-24 10:01:00,91.25,91.3,91.245,91.285,510900000.0
2009-12-24 10:02:00,91.285,91.285,91.265,91.275,259900000.0
2009-12-24 10:03:00,91.275,91.31,91.275,91.31,413900000.0
2009-12-24 10:04:00,91.31,91.315,91.3,91.305,269699998.0
2009-12-24 10:05:00,91.31,91.325,91.31,91.32,243199999.0
2009-12-24 10:06:00,91.32,91.325,91.3,91.31,145400000.0
2009-12-24 10:07:00,91.31,91.31,91.305,91.31,45700000.0
2009-12-24 10:08:00,91.31,91.32,91.31,91.31,111800001.0
2009-12-24 10:09:00,91.305,91.315,91.305,91.31,17500000.0
2009-12-24 10:10:00,91.315,91.32,91.295,91.3,62600001.0
2009-12-24 10:11:00,91.295,91.3,91.27,91.295,188299999.0
2009-12-24 10:12:00,91.295,91.295,91.29,91.295,63100000.0
2009-12-24 10:13:00,91.3,91.3,91.285,91.29,132400000.0
2009-12-24 10:14:00,91.29,91.3,91.29,91.29,66199999.0
2009-12-24 10:15:00,91.29,91.295,91.29,91.295,45300000.0
2009-12-24 10:16:00,91.295,91.3,91.295,91.3,48600000.0
2009-12-24 10:17:00,91.3,91.3,91.26,91.28,279400000.0
2009-12-24 10:18:00,91.28,91.28,91.26,91.265,213100000.0
2009-12-24 10:19:00,91.265,91.27,91.26,91.27,134400000.0
2009-12-24 10:20:00,91.27,91.285,91.27,91.285,73400000.0
2009-12-24 10:21:00,91.285,91.29,91.28,91.285,131000000.0
2009-12-24 10:22:00,91.29,91.29,91.28,91.285,454100000.0
2009-12-24 10:23:00,91.285,91.285,91.27,91.27,691199998.0
2009-12-24 10:24:00,91.275,91.29,91.25,91.29,335300000.0
2009-12-24 10:25:00,91.29,91.3,91.285,91.29,364900000.0
2009-12-24 10:26:00,91.29,91.29,91.285,91.285,201700000.0
2009-12-24 10:27:00,91.285,91.285,91.28,91.28,172099999.0
2009-12-24 10:28:00,91.28,91.29,91.275,91.29,149300000.0
2009-12-24 10:29:00,91.29,91.315,91.29,91.295,234100000.0
2009-12-24 10:30:00,91.295,91.295,91.29,91.29,150100000.0
2009-12-24 10:31:00,91.295,91.31,91.29,91.3,141900000.0
2009-12-24 10:32:00,91.295,91.3,91.29,91.29,151400000.0
2009-12-24 10:33:00,91.29,91.29,91.28,91.28,62200000.0
2009-12-24 10:34:00,91.28,91.28,91.255,91.265,191299999.0
2009-12-24 10:35:00,91.265,91.27,91.265,91.27,156400000.0
2009-12-24 10:36:00,91.27,91.285,91.265,91.28,179600000.0
2009-12-24 10:37:00,91.28,91.285,91.27,91.27,344000000.0
2009-12-24 10:38:00,91.275,91.28,91.27,91.275,204800000.0
2009-12-24 10:39:00,91.275,91.305,91.275,91.29,395400000.0
2009-12-24 10:40:00,91.29,91.29,91.285,91.29,104600000.0
2009-12-24 10:41:00,91.29,91.29,91.28,91.285,179600000.0
2009-12-24 10:42:00,91.285,91.29,91.28,91.28,129600000.0
2009-12-24 10:43:00,91.285,91.31,91.285,91.31,367300000.0
2009-12-24 10:44:00,91.31,91.33,91.305,91.32,131200000.0
2009-12-24 10:45:00,91.32,91.335,91.31,91.335,522700001.0
2009-12-24 10:46:00,91.33,91.35,91.315,91.34,565300000.0
2009-12-24 10:47:00,91.34,91.36,91.325,91.355,280000001.0
2009-12-24 10:48:00,91.355,91.355,91.31,91.315,373599998.0
2009-12-24 10:49:00,91.32,91.33,91.32,91.32,223799999.0
2009-12-24 10:50:00,91.325,91.325,91.325,91.325,164500000.0
2009-12-24 10:51:00,91.325,91.33,91.325,91.33,58600000.0
2009-12-24 10:52:00,91.325,91.325,91.32,91.325,96300000.0
2009-12-24 10:53:00,91.32,91.33,91.32,91.32,55400000.0
2009-12-24 10:54:00,91.32,91.32,91.315,91.315,107600000.0
2009-12-24 10:55:00,91.32,91.33,91.32,91.33,157200000.0
2009-12-24 10:56:00,91.325,91.355,91.32,91.355,297600000.0
2009-12-24 10:57:00,91.355,91.355,91.35,91.355,148600000.0
2009-12-24 10:58:00,91.355,91.355,91.32,91.325,271800000.0
2009-12-24 10:59:00,91.325,91.33,91.3,91.305,277100000.0
2009-12-24 11:00:00,91.305,91.31,91.3,91.3,146300000.0
2009-12-24 11:01:00,91.3,91.305,91.3,91.3,142200000.0
2009-12-24 11:02:00,91.295,91.315,91.29,91.295,382900000.0
2009-12-24 11:03:00,91.31,91.31,91.29,91.29,266100000.0
2009-12-24 11:04:00,91.29,91.32,91.29,91.31,161900000.0
2009-12-24 11:05:00,91.31,91.32,91.29,91.295,404399999.0
2009-12-24 11:06:00,91.295,91.31,91.285,91.29,472999999.0
2009-12-24 11:07:00,91.29,91.315,91.29,91.31,478199994.0
2009-12-24 11:08:00,91.31,91.315,91.31,91.31,136999997.0
2009-12-24 11:09:00,91.31,91.31,91.295,91.295,284899996.0
2009-12-24 11:10:00,91.295,91.3,91.285,91.29,114599998.0
2009-12-24 11:11:00,91.29,91.3,91.29,91.3,84400000.0
2009-12-24 11:12:00,91.295,91.31,91.27,91.27,376599999.0
2009-12-24 11:13:00,91.27,91.275,91.235,91.235,473699995.0
2009-12-24 11:14:00,91.235,91.235,91.23,91.23,271400002.0
2009-12-24 11:15:00,91.23,91.235,91.23,91.23,108500000.0
2009-12-24 11:16:00,91.23,91.23,91.225,91.225,151699999.0
2009-12-24 11:17:00,91.225,91.225,91.22,91.225,249400001.0
2009-12-24 11:18:00,91.225,91.225,91.22,91.22,233500000.0
2009-12-24 11:19:00,91.225,91.225,91.185,91.19,279000000.0
2009-12-24 11:20:00,91.19,91.2,91.185,91.19,82100000.0
2009-12-24 11:21:00,91.19,91.19,91.19,91.19,25400000.0
2009-12-24 11:22:00,91.19,91.195,91.19,91.19,106199999.0
2009-12-24 11:23:00,91.19,91.2,91.19,91.195,147400000.0
2009-12-24 11:24:00,91.195,91.21,91.19,91.21,190800000.0
2009-12-24 11:25:00,91.21,91.23,91.21,91.225,154700000.0
2009-12-24 11:26:00,91.23,91.245,91.225,91.24,198600000.0
2009-12-24 11:27:00,91.245,91.275,91.245,91.275,344800000.0
2009-12-24 11:28:00,91.27,91.28,91.25,91.25,269500001.0
2009-12-24 11:29:00,91.25,91.255,91.23,91.25,197700000.0
2009-12-24 11:30:00,91.255,91.255,91.24,91.25,96000000.0
2009-12-24 11:31:00,91.25,91.25,91.245,91.25,357899998.0
2009-12-24 11:32:00,91.25,91.25,91.235,91.235,114199999.0
2009-12-24 11:33:00,91.235,91.235,91.22,91.225,175500000.0
2009-12-24 11:34:00,91.225,91.225,91.2,91.2,476300000.0
2009-12-24 11:35:00,91.2,91.205,91.175,91.18,353299997.0
2009-12-24 11:36:00,91.18,91.19,91.18,91.19,113000000.0
2009-12-24 11:37:00,91.19,91.205,91.19,91.2,131200000.0
2009-12-24 11:38:00,91.2,91.23,91.2,91.23,244600000.0
2009-12-24 11:39:00,91.23,91.235,91.19,91.195,407400000.0
2009-12-24 11:40:00,91.195,91.225,91.195,91.21,219000000.0
2009-12-24 11:41:00,91.21,91.21,91.205,91.205,395699999.0
2009-12-24 11:42:00,91.21,91.21,91.195,91.195,121900000.0
2009-12-24 11:43:00,91.195,91.195,91.185,91.185,191400000.0
2009-12-24 11:44:00,91.185,91.185,91.18,91.185,155200000.0
2009-12-24 11:45:00,91.185,91.185,91.185,91.185,18100000.0
2009-12-24 11:46:00,91.185,91.185,91.18,91.185,104100000.0
2009-12-24 11:47:00,91.185,91.215,91.185,91.21,250800001.0
2009-12-24 11:48:00,91.22,91.235,91.22,91.235,136900000.0
2009-12-24 11:49:00,91.235,91.235,91.205,91.205,153800000.0
2009-12-24 11:50:00,91.205,91.205,91.19,91.195,50200000.0
2009-12-24 11:51:00,91.19,91.2,91.19,91.2,78599999.0
2009-12-24 11:52:00,91.2,91.2,91.195,91.2,185800000.0
2009-12-24 11:53:00,91.2,91.2,91.18,91.18,581000001.0
2009-12-24 11:54:00,91.18,91.18,91.17,91.18,294800002.0
2009-12-24 11:55:00,91.18,91.185,91.155,91.16,367899998.0
2009-12-24 11:56:00,91.16,91.165,91.16,91.16,581399997.0
2009-12-24 11:57:00,91.16,91.16,91.15,91.155,256100000.0
2009-12-24 11:58:00,91.155,91.16,91.13,91.13,364800000.0
2009-12-24 11:59:00,91.13,91.155,91.13,91.155,301999999.0
2009-12-24 12:00:00,91.155,91.16,91.15,91.16,453699999.0
2009-12-24 12:01:00,91.16,91.16,91.14,91.14,385499998.0
2009-12-24 12:02:00,91.14,91.16,91.135,91.16,340399994.0
2009-12-24 12:03:00,91.155,91.155,91.14,91.145,267900000.0
2009-12-24 12:04:00,91.145,91.145,91.135,91.14,346800000.0
2009-12-24 12:05:00,91.14,91.155,91.135,91.15,521499996.0
2009-12-24 12:06:00,91.15,91.165,91.15,91.165,579299994.0
2009-12-24 12:07:00,91.165,91.175,91.16,91.16,799499992.0
2009-12-24 12:08:00,91.165,91.165,91.16,91.16,314800000.0
2009-12-24 12:09:00,91.16,91.185,91.16,91.185,573599999.0
2009-12-24 12:10:00,91.185,91.21,91.18,91.2,518500000.0
2009-12-24 12:11:00,91.205,91.205,91.2,91.205,41000000.0
2009-12-24 12:12:00,91.205,91.205,91.205,91.205,41800000.0
2009-12-24 12:13:00,91.205,91.215,91.2,91.2,177900000.0
2009-12-24 12:14:00,91.2,91.205,91.2,91.2,170600000.0
2009-12-24 12:15:00,91.2,91.2,91.185,91.185,424100000.0
2009-12-24 12:16:00,91.185,91.22,91.185,91.22,215999999.0
2009-12-24 12:17:00,91.22,91.225,91.22,91.225,144800000.0
2009-12-24 12:18:00,91.225,91.235,91.225,91.23,114000000.0
2009-12-24 12:19:00,91.23,91.265,91.23,91.255,464000000.0
2009-12-24 12:20:00,91.255,91.275,91.255,91.26,307500000.0
2009-12-24 12:21:00,91.26,91.26,91.24,91.24,466799995.0
2009-12-24 12:22:00,91.235,91.235,91.215,91.22,370599999.0
2009-12-24 12:23:00,91.22,91.22,91.22,91.22,20600000.0
2009-12-24 12:24:00,91.215,91.22,91.215,91.22,300199999.0
2009-12-24 12:25:00,91.215,91.235,91.215,91.235,659300003.0
2009-12-24 12:26:00,91.235,91.235,91.22,91.22,420200001.0
2009-12-24 12:27:00,91.22,91.225,91.215,91.215,564299996.0
2009-12-24 12:28:00,91.215,91.22,91.21,91.21,717799999.0
2009-12-24 12:29:00,91.21,91.21,91.185,91.19,175399999.0
2009-12-24 12:30:00,91.19,91.2,91.17,91.18,720300006.0
2009-12-24 12:31:00,91.18,91.19,91.18,91.185,425600000.0
2009-12-24 12:32:00,91.185,91.185,91.175,91.18,404200000.0
2009-12-24 12:33:00,91.175,91.18,91.175,91.18,248599993.0
2009-12-24 12:34:00,91.18,91.18,91.175,91.175,313999997.0
2009-12-24 12:35:00,91.18,91.18,91.175,91.175,201900000.0
2009-12-24 12:36:00,91.175,91.18,91.17,91.18,551300003.0
2009-12-24 12:37:00,91.175,91.185,91.175,91.18,570399994.0
2009-12-24 12:38:00,91.18,91.2,91.175,91.19,451600003.0
2009-12-24 12:39:00,91.195,91.21,91.17,91.185,994099993.0
2009-12-24 12:40:00,91.18,91.205,91.175,91.175,421899998.0
2009-12-24 12:41:00,91.175,91.185,91.165,91.185,404599992.0
2009-12-24 12:42:00,91.185,91.195,91.18,91.19,323099997.0
2009-12-24 12:43:00,91.19,91.19,91.18,91.18,419199997.0
2009-12-24 12:44:00,91.18,91.185,91.155,91.16,348100000.0
2009-12-24 12:45:00,91.165,91.175,91.16,91.165,150899999.0
2009-12-24 12:46:00,91.165,91.185,91.165,91.185,150500000.0
2009-12-24 12:47:00,91.185,91.195,91.185,91.195,152500000.0
2009-12-24 12:48:00,91.195,91.195,91.18,91.185,263700000.0
2009-12-24 12:49:00,91.185,91.205,91.185,91.19,416399992.0
2009-12-24 12:50:00,91.19,91.19,91.18,91.185,139899998.0
2009-12-24 12:51:00,91.18,91.185,91.17,91.175,259300000.0
2009-12-24 12:52:00,91.17,91.175,91.17,91.175,134300000.0
2009-12-24 12:53:00,91.175,91.185,91.175,91.18,38200000.0
2009-12-24 12:54:00,91.18,91.185,91.18,91.185,291399999.0
2009-12-24 12:55:00,91.185,91.195,91.185,91.195,426099999.0
2009-12-24 12:56:00,91.195,91.195,91.185,91.19,343399998.0
2009-12-24 12:57:00,91.19,91.2,91.19,91.195,200200000.0
2009-12-24 12:58:00,91.19,91.205,91.18,91.2,400800000.0
2009-12-24 12:59:00,91.2,91.24,91.2,91.23,738700006.0
2009-12-24 13:00:00,91.23,91.23,91.21,91.225,927599994.0
2009-12-24 13:01:00,91.23,91.235,91.22,91.225,1034800031.0
2009-12-24 13:02:00,91.225,91.24,91.22,91.23,910199984.0
2009-12-24 13:03:00,91.23,91.23,91.215,91.215,468099999.0
2009-12-24 13:04:00,91.215,91.22,91.205,91.215,406099999.0
2009-12-24 13:05:00,91.215,91.225,91.215,91.225,442899998.0
2009-12-24 13:06:00,91.225,91.23,91.22,91.225,225399999.0
2009-12-24 13:07:00,91.225,91.225,91.22,91.225,185600000.0
2009-12-24 13:08:00,91.22,91.225,91.215,91.22,211999992.0
2009-12-24 13:09:00,91.22,91.225,91.215,91.22,573200004.0
2009-12-24 13:10:00,91.22,91.22,91.215,91.22,186400000.0
2009-12-24 13:11:00,91.22,91.22,91.215,91.215,298899998.0
2009-12-24 13:12:00,91.215,91.225,91.195,91.195,219899998.0
2009-12-24 13:13:00,91.19,91.215,91.175,91.215,273499998.0
2009-12-24 13:14:00,91.215,91.22,91.21,91.21,289700000.0
2009-12-24 13:15:00,91.21,91.245,91.205,91.245,52400000.0
2009-12-24 13:16:00,91.255,91.285,91.24,91.255,632599999.0
2009-12-24 13:17:00,91.255,91.265,91.225,91.265,372399995.0
2009-12-24 13:18:00,91.265,91.295,91.265,91.275,458199996.0
2009-12-24 13:19:00,91.275,91.275,91.27,91.27,121600000.0
2009-12-24 13:20:00,91.27,91.27,91.24,91.24,525099997.0
2009-12-24 13:21:00,91.245,91.255,91.245,91.255,602799997.0
2009-12-24 13:22:00,91.255,91.265,91.255,91.26,384500000.0
2009-12-24 13:23:00,91.26,91.3,91.255,91.295,312800003.0
2009-12-24 13:24:00,91.295,91.3,91.285,91.295,324800000.0
2009-12-24 13:25:00,91.295,91.295,91.29,91.29,174800001.0
2009-12-24 13:26:00,91.29,91.295,91.28,91.28,408299998.0
2009-12-24 13:27:00,91.28,91.285,91.25,91.275,395599999.0
2009-12-24 13:28:00,91.275,91.325,91.275,91.305,449199998.0
2009-12-24 13:29:00,91.3,91.315,91.3,91.31,471600002.0
2009-12-24 13:30:00,91.31,91.325,91.31,91.325,507299993.0
2009-12-24 13:31:00,91.325,91.355,91.32,91.345,822200003.0
2009-12-24 13:32:00,91.345,91.345,91.335,91.34,342899993.0
2009-12-24 13:33:00,91.345,91.355,91.32,91.32,399699998.0
2009-12-24 13:34:00,91.32,91.325,91.32,91.32,354400000.0
2009-12-24 13:35:00,91.32,91.32,91.31,91.31,608600002.0
2009-12-24 13:36:00,91.31,91.315,91.31,91.315,152800001.0
2009-12-24 13:37:00,91.315,91.315,91.285,91.29,484000000.0
2009-12-24 13:38:00,91.29,91.29,91.275,91.285,414399998.0
2009-12-24 13:39:00,91.285,91.29,91.275,91.285,832099998.0
2009-12-24 13:40:00,91.285,91.29,91.28,91.285,401199999.0
2009-12-24 13:41:00,91.285,91.285,91.285,91.285,230899995.0
2009-12-24 13:42:00,91.285,91.285,91.265,91.275,446499996.0
2009-12-24 13:43:00,91.275,91.275,91.275,91.275,144299998.0
2009-12-24 13:44:00,91.275,91.295,91.275,91.29,270400000.0
2009-12-24 13:45:00,91.29,91.29,91.265,91.265,397199999.0
2009-12-24 13:46:00,91.265,91.27,91.26,91.27,369499998.0
2009-12-24 13:47:00,91.265,91.3,91.26,91.29,637499998.0
2009-12-24 13:48:00,91.29,91.325,91.29,91.31,204599999.0
2009-12-24 13:49:00,91.315,91.32,91.31,91.31,348699999.0
2009-12-24 13:50:00,91.305,91.305,91.27,91.275,732199997.0
2009-12-24 13:51:00,91.275,91.285,91.275,91.285,193600000.0
2009-12-24 13:52:00,91.285,91.295,91.285,91.285,237799999.0
2009-12-24 13:53:00,91.285,91.285,91.285,91.285,81600000.0
2009-12-24 13:54:00,91.285,91.285,91.275,91.285,153900000.0
2009-12-24 13:55:00,91.275,91.285,91.265,91.275,249000002.0
2009-12-24 13:56:00,91.275,91.275,91.27,91.275,41800000.0
2009-12-24 13:57:00,91.275,91.285,91.27,91.275,192900000.0
2009-12-24 13:58:00,91.275,91.28,91.26,91.27,346300000.0
2009-12-24 13:59:00,91.24,91.245,91.24,91.245,54400000.0
2009-12-24 14:00:00,91.245,91.25,91.235,91.245,376100000.0
2009-12-24 14:01:00,91.245,91.25,91.235,91.235,247599999.0
2009-12-24 14:02:00,91.235,91.245,91.235,91.24,130600001.0
2009-12-24 14:03:00,91.24,91.24,91.235,91.24,93700000.0
2009-12-24 14:04:00,91.24,91.24,91.24,91.24,51400000.0
2009-12-24 14:05:00,91.24,91.24,91.23,91.23,100000000.0
2009-12-24 14:06:00,91.235,91.245,91.23,91.24,159600000.0
2009-12-24 14:07:00,91.24,91.28,91.24,91.28,173200000.0
2009-12-24 14:08:00,91.275,91.285,91.27,91.285,79200000.0
2009-12-24 14:09:00,91.285,91.285,91.28,91.285,125400000.0
2009-12-24 14:10:00,91.285,91.325,91.285,91.295,298200000.0
2009-12-24 14:11:00,91.29,91.29,91.28,91.28,393999997.0
2009-12-24 14:12:00,91.28,91.285,91.28,91.28,210200000.0
2009-12-24 14:13:00,91.28,91.285,91.245,91.255,191699999.0
2009-12-24 14:14:00,91.27,91.28,91.265,91.28,134399998.0
2009-12-24 14:15:00,91.28,91.28,91.275,91.275,86200004.0
2009-12-24 14:16:00,91.275,91.315,91.275,91.31,516000003.0
2009-12-24 14:17:00,91.315,91.315,91.29,91.305,927599992.0
2009-12-24 14:18:00,91.305,91.305,91.29,91.305,600599997.0
2009-12-24 14:19:00,91.295,91.325,91.295,91.325,386399998.0
2009-12-24 14:20:00,91.325,91.325,91.3,91.3,342799998.0
2009-12-24 14:21:00,91.305,91.31,91.285,91.31,337599996.0
2009-12-24 14:22:00,91.31,91.315,91.305,91.31,23800000.0
2009-12-24 14:23:00,91.315,91.315,91.295,91.305,300300002.0
2009-12-24 14:24:00,91.305,91.315,91.305,91.305,108000002.0
2009-12-24 14:25:00,91.31,91.315,91.305,91.315,109599998.0
2009-12-24 14:26:00,91.31,91.315,91.31,91.315,394599999.0
2009-12-24 14:27:00,91.315,91.325,91.31,91.315,203999996.0
2009-12-24 14:28:00,91.315,91.32,91.315,91.32,594899993.0
2009-12-24 14:29:00,91.315,91.315,91.31,91.315,279999997.0
2009-12-24 14:30:00,91.315,91.325,91.315,91.32,141200000.0
2009-12-24 14:31:00,91.32,91.32,91.305,91.315,262199999.0
2009-12-24 14:32:00,91.315,91.335,91.31,91.32,708799996.0
2009-12-24 14:33:00,91.315,91.325,91.31,91.32,429399995.0
2009-12-24 14:34:00,91.315,91.315,91.31,91.31,507400000.0
2009-12-24 14:35:00,91.31,91.31,91.3,91.31,308500001.0
2009-12-24 14:36:00,91.315,91.355,91.31,91.325,1092499994.0
2009-12-24 14:37:00,91.33,91.335,91.33,91.33,248399999.0
2009-12-24 14:38:00,91.33,91.335,91.325,91.33,555699995.0
2009-12-24 14:39:00,91.33,91.355,91.325,91.345,714800005.0
2009-12-24 14:40:00,91.345,91.345,91.315,91.315,180000002.0
2009-12-24 14:41:00,91.315,91.32,91.31,91.31,292000001.0
2009-12-24 14:42:00,91.31,91.34,91.31,91.34,285300000.0
2009-12-24 14:43:00,91.34,91.35,91.34,91.34,76599999.0
2009-12-24 14:44:00,91.34,91.355,91.34,91.355,218000000.0
2009-12-24 14:45:00,91.35,91.37,91.35,91.37,858699997.0
2009-12-24 14:46:00,91.37,91.38,91.37,91.375,331600000.0
2009-12-24 14:47:00,91.38,91.415,91.38,91.405,597299999.0
2009-12-24 14:48:00,91.415,91.435,91.415,91.425,438500000.0
2009-12-24 14:49:00,91.425,91.425,91.42,91.425,291500000.0
2009-12-24 14:50:00,91.425,91.425,91.42,91.42,125600000.0
2009-12-24 14:51:00,91.43,91.465,91.42,91.465,696800002.0
2009-12-24 14:52:00,91.465,91.485,91.445,91.445,859100003.0
2009-12-24 14:53:00,91.445,91.445,91.435,91.445,530200000.0
2009-12-24 14:54:00,91.445,91.46,91.445,91.46,595899998.0
2009-12-24 14:55:00,91.46,91.46,91.44,91.445,279100000.0
2009-12-24 14:56:00,91.445,91.45,91.435,91.445,385499997.0
2009-12-24 14:57:00,91.445,91.45,91.445,91.45,28300000.0
2009-12-24 14:58:00,91.45,91.455,91.445,91.445,366399997.0
2009-12-24 14:59:00,91.445,91.45,91.415,91.415,533299999.0
2009-12-24 15:00:00,91.415,91.43,91.415,91.425,420200002.0
2009-12-24 15:01:00,91.425,91.43,91.415,91.425,294800000.0
2009-12-24 15:02:00,91.425,91.465,91.425,91.465,847499998.0
2009-12-24 15:03:00,91.465,91.465,91.455,91.465,903199999.0
2009-12-24 15:04:00,91.465,91.465,91.425,91.43,521999996.0
2009-12-24 15:05:00,91.43,91.435,91.425,91.43,183599999.0
2009-12-24 15:06:00,91.43,91.445,91.425,91.445,193599999.0
2009-12-24 15:07:00,91.445,91.445,91.425,91.425,285799999.0
2009-12-24 15:08:00,91.425,91.43,91.425,91.43,268099998.0
2009-12-24 15:09:00,91.43,91.43,91.43,91.43,204800000.0
2009-12-24 15:10:00,91.435,91.455,91.43,91.45,199199999.0
2009-12-24 15:11:00,91.45,91.465,91.45,91.455,574600003.0
2009-12-24 15:12:00,91.46,91.465,91.45,91.46,622600000.0
2009-12-24 15:13:00,91.46,91.475,91.46,91.47,485000000.0
2009-12-24 15:14:00,91.47,91.48,91.465,91.475,376800000.0
2009-12-24 15:15:00,91.475,91.475,91.465,91.47,656699997.0
2009-12-24 15:16:00,91.47,91.47,91.395,91.455,842399987.0
2009-12-24 15:17:00,91.455,91.455,91.415,91.42,782699997.0
2009-12-24 15:18:00,91.42,91.425,91.4,91.425,425700001.0
2009-12-24 15:19:00,91.42,91.43,91.385,91.39,545500001.0
2009-12-24 15:20:00,91.395,91.415,91.395,91.41,664799993.0
2009-12-24 15:21:00,91.41,91.44,91.41,91.43,257199998.0
2009-12-24 15:22:00,91.435,91.46,91.43,91.45,412899990.0
2009-12-24 15:23:00,91.45,91.45,91.45,91.45,193599998.0
2009-12-24 15:24:00,91.45,91.45,91.425,91.435,176700002.0
2009-12-24 15:25:00,91.435,91.435,91.425,91.435,324500000.0
2009-12-24 15:26:00,91.435,91.45,91.435,91.445,330899999.0
2009-12-24 15:27:00,91.445,91.445,91.435,91.435,234100000.0
2009-12-24 15:28:00,91.435,91.45,91.435,91.45,78500000.0
2009-12-24 15:29:00,91.45,91.455,91.425,91.43,49200000.0
2009-12-24 15:30:00,91.435,91.565,91.435,91.525,356900000.0
2009-12-24 15:31:00,91.515,91.61,91.515,91.575,339500000.0
2009-12-24 15:32:00,91.575,91.645,91.57,91.64,830700003.0
2009-12-24 15:33:00,91.64,91.64,91.57,91.6,582000000.0
2009-12-24 15:34:00,91.6,91.635,91.58,91.62,846000000.0
2009-12-24 15:35:00,91.62,91.635,91.58,91.59,296899999.0
2009-12-24 15:36:00,91.595,91.605,91.58,91.6,705999999.0
2009-12-24 15:37:00,91.6,91.635,91.6,91.62,311900000.0
2009-12-24 15:38:00,91.62,91.645,91.62,91.63,403199998.0
2009-12-24 15:39:00,91.63,91.63,91.59,91.59,371900001.0
2009-12-24 15:40:00,91.575,91.63,91.57,91.62,316100001.0
2009-12-24 15:41:00,91.62,91.62,91.575,91.595,245600003.0
2009-12-24 15:42:00,91.595,91.595,91.565,91.565,285400001.0
2009-12-24 15:43:00,91.565,91.575,91.565,91.575,28900000.0
2009-12-24 15:44:00,91.575,91.575,91.57,91.57,138400000.0
2009-12-24 15:45:00,91.57,91.585,91.57,91.575,226500000.0
2009-12-24 15:46:00,91.575,91.585,91.565,91.58,162500000.0
2009-12-24 15:47:00,91.575,91.575,91.555,91.555,215300004.0
2009-12-24 15:48:00,91.555,91.575,91.555,91.575,310500001.0
2009-12-24 15:49:00,91.575,91.575,91.555,91.555,308200002.0
2009-12-24 15:50:00,91.555,91.555,91.53,91.535,229400001.0
2009-12-24 15:51:00,91.535,91.54,91.535,91.535,200000000.0
2009-12-24 15:52:00,91.535,91.575,91.535,91.575,243600000.0
2009-12-24 15:53:00,91.575,91.59,91.57,91.57,422199996.0
2009-12-24 15:54:00,91.565,91.57,91.565,91.57,207700001.0
2009-12-24 15:55:00,91.57,91.575,91.57,91.575,527700002.0
2009-12-24 15:56:00,91.575,91.62,91.575,91.58,571200000.0
2009-12-24 15:57:00,91.58,91.585,91.58,91.585,213200000.0
2009-12-24 15:58:00,91.585,91.59,91.585,91.59,244600004.0
2009-12-24 15:59:00,91.59,91.605,91.59,91.595,211400000.0
2009-12-24 16:00:00,91.595,91.605,91.59,91.59,465000000.0
2009-12-24 16:01:00,91.59,91.59,91.59,91.59,37200000.0
2009-12-24 16:02:00,91.59,91.59,91.575,91.59,702199997.0
2009-12-24 16:03:00,91.59,91.595,91.585,91.59,518499994.0
2009-12-24 16:04:00,91.59,91.6,91.59,91.6,356800000.0
2009-12-24 16:05:00,91.6,91.615,91.6,91.61,297000004.0
2009-12-24 16:06:00,91.615,91.615,91.61,91.61,382000004.0
2009-12-24 16:07:00,91.61,91.615,91.6,91.605,707099983.0
2009-12-24 16:08:00,91.605,91.615,91.6,91.615,410400003.0
2009-12-24 16:09:00,91.615,91.615,91.61,91.61,138800002.0
2009-12-24 16:10:00,91.615,91.615,91.615,91.615,163800000.0
2009-12-24 16:11:00,91.615,91.625,91.615,91.625,324899998.0
2009-12-24 16:12:00,91.625,91.625,91.625,91.625,387099994.0
2009-12-24 16:13:00,91.625,91.645,91.625,91.64,647300002.0
2009-12-24 16:14:00,91.64,91.645,91.64,91.64,604000003.0
2009-12-24 16:15:00,91.64,91.645,91.635,91.635,332600004.0
2009-12-24 16:16:00,91.635,91.64,91.625,91.625,440599999.0
2009-12-24 16:17:00,91.625,91.635,91.625,91.635,187800000.0
2009-12-24 16:18:00,91.635,91.635,91.63,91.635,142999999.0
2009-12-24 16:19:00,91.635,91.655,91.63,91.65,238900000.0
2009-12-24 16:20:00,91.65,91.66,91.645,91.65,113500000.0
2009-12-24 16:21:00,91.655,91.655,91.64,91.645,193200002.0
2009-12-24 16:22:00,91.64,91.64,91.625,91.63,114900001.0
2009-12-24 16:23:00,91.63,91.635,91.62,91.625,192500001.0
2009-12-24 16:24:00,91.625,91.645,91.62,91.645,300100001.0
2009-12-24 16:25:00,91.645,91.655,91.635,91.65,417399999.0
2009-12-24 16:26:00,91.65,91.65,91.645,91.645,227100000.0
2009-12-24 16:27:00,91.645,91.655,91.645,91.645,259500000.0
2009-12-24 16:28:00,91.645,91.655,91.64,91.645,520699995.0
2009-12-24 16:29:00,91.645,91.655,91.645,91.65,447099995.0
2009-12-24 16:30:00,91.65,91.655,91.645,91.645,408500000.0
2009-12-24 16:31:00,91.645,91.645,91.625,91.625,221200000.0
2009-12-24 16:32:00,91.63,91.635,91.625,91.63,224000000.0
2009-12-24 16:33:00,91.63,91.63,91.625,91.625,403900007.0
2009-12-24 16:34:00,91.625,91.625,91.625,91.625,148500004.0
2009-12-24 16:35:00,91.625,91.625,91.62,91.625,104600000.0
2009-12-24 16:36:00,91.63,91.635,91.625,91.635,816600000.0
2009-12-24 16:37:00,91.635,91.645,91.63,91.645,314599995.0
2009-12-24 16:38:00,91.645,91.645,91.635,91.635,432100006.0
2009-12-24 16:39:00,91.635,91.645,91.635,91.645,111200002.0
2009-12-24 16:40:00,91.645,91.645,91.645,91.645,161500000.0
2009-12-24 16:41:00,91.645,91.655,91.64,91.645,516400005.0
2009-12-24 16:42:00,91.645,91.645,91.64,91.64,196900001.0
2009-12-24 16:43:00,91.64,91.645,91.64,91.64,131900002.0
2009-12-24 16:44:00,91.64,91.645,91.64,91.64,514900009.0
2009-12-24 16:45:00,91.64,91.645,91.64,91.64,342600005.0
2009-12-24 16:46:00,91.64,91.665,91.64,91.655,229700001.0
2009-12-24 16:47:00,91.655,91.66,91.645,91.65,647900003.0
2009-12-24 16:48:00,91.65,91.66,91.645,91.66,256900001.0
2009-12-24 16:49:00,91.665,91.665,91.655,91.665,549600001.0
2009-12-24 16:50:00,91.665,91.67,91.655,91.67,340500001.0
2009-12-24 16:51:00,91.665,91.675,91.665,91.675,279600000.0
2009-12-24 16:52:00,91.675,91.685,91.67,91.68,614200003.0
2009-12-24 16:53:00,91.68,91.715,91.68,91.695,766300000.0
2009-12-24 16:54:00,91.695,91.715,91.695,91.71,533099997.0
2009-12-24 16:55:00,91.71,91.725,91.705,91.72,381600000.0
2009-12-24 16:56:00,91.72,91.72,91.715,91.72,37000000.0
2009-12-24 16:57:00,91.72,91.73,91.705,91.72,254400000.0
2009-12-24 16:58:00,91.715,91.725,91.705,91.71,506800001.0
2009-12-24 16:59:00,91.71,91.71,91.705,91.705,360799996.0
2009-12-24 17:00:00,91.705,91.705,91.7,91.705,209900001.0
2009-12-24 17:01:00,91.705,91.705,91.705,91.705,118100000.0
2009-12-24 17:02:00,91.705,91.705,91.705,91.705,263800000.0
2009-12-24 17:03:00,91.705,91.71,91.695,91.695,473300004.0
2009-12-24 17:04:00,91.695,91.695,91.69,91.69,169200000.0
2009-12-24 17:05:00,91.695,91.695,91.685,91.685,124899999.0
2009-12-24 17:06:00,91.685,91.7,91.685,91.69,174799998.0
2009-12-24 17:07:00,91.69,91.69,91.66,91.665,209200000.0
2009-12-24 17:08:00,91.67,91.695,91.665,91.69,191200000.0
2009-12-24 17:09:00,91.69,91.69,91.685,91.69,96800000.0
2009-12-24 17:10:00,91.69,91.69,91.69,91.69,34500000.0
2009-12-24 17:11:00,91.69,91.7,91.69,91.695,147100000.0
2009-12-24 17:12:00,91.695,91.74,91.695,91.735,291000000.0
2009-12-24 17:13:00,91.735,91.735,91.705,91.705,137800000.0
2009-12-24 17:14:00,91.71,91.72,91.705,91.705,218900000.0
2009-12-24 17:15:00,91.7,91.715,91.7,91.715,164200002.0
2009-12-24 17:16:00,91.715,91.715,91.71,91.715,39200000.0
2009-12-24 17:17:00,91.715,91.715,91.69,91.695,219300000.0
2009-12-24 17:18:00,91.695,91.705,91.69,91.695,155600000.0
2009-12-24 17:19:00,91.685,91.695,91.685,91.685,59300000.0
2009-12-24 17:20:00,91.685,91.685,91.675,91.675,107599999.0
2009-12-24 17:21:00,91.675,91.675,91.675,91.675,284200000.0
2009-12-24 17:22:00,91.675,91.68,91.675,91.68,266899994.0
2009-12-24 17:23:00,91.685,91.685,91.68,91.68,360800000.0
2009-12-24 17:24:00,91.68,91.68,91.68,91.68,16400000.0
2009-12-24 17:25:00,91.68,91.685,91.68,91.685,368799998.0
2009-12-24 17:26:00,91.685,91.705,91.685,91.705,303800000.0
2009-12-24 17:27:00,91.705,91.72,91.705,91.715,471800000.0
2009-12-24 17:28:00,91.715,91.715,91.71,91.71,84300000.0
2009-12-24 17:29:00,91.705,91.705,91.7,91.7,192600000.0
2009-12-24 17:30:00,91.7,91.715,91.69,91.71,332500000.0
2009-12-24 17:31:00,91.715,91.72,91.715,91.715,188700000.0
2009-12-24 17:32:00,91.715,91.715,91.695,91.695,50900000.0
2009-12-24 17:33:00,91.695,91.695,91.69,91.695,14100000.0
2009-12-24 17:34:00,91.695,91.695,91.675,91.675,205900000.0
2009-12-24 17:35:00,91.675,91.675,91.67,91.67,55400000.0
2009-12-24 17:36:00,91.67,91.69,91.67,91.69,177500000.0
2009-12-24 17:37:00,91.69,91.7,91.685,91.69,199999998.0
2009-12-24 17:38:00,91.69,91.695,91.69,91.695,120600000.0
2009-12-24 17:39:00,91.69,91.695,91.69,91.695,148200000.0
2009-12-24 17:40:00,91.695,91.695,91.695,91.695,20600000.0
2009-12-24 17:41:00,91.695,91.695,91.69,91.69,19400000.0
2009-12-24 17:42:00,91.69,91.69,91.685,91.685,76400000.0
2009-12-24 17:43:00,91.685,91.695,91.685,91.695,222100000.0
2009-12-24 17:44:00,91.695,91.7,91.69,91.695,126600000.0
2009-12-24 17:45:00,91.695,91.7,91.695,91.7,218700001.0
2009-12-24 17:46:00,91.7,91.72,91.695,91.695,276300000.0
2009-12-24 17:47:00,91.695,91.715,91.695,91.715,308900000.0
2009-12-24 17:48:00,91.715,91.735,91.715,91.72,176700000.0
2009-12-24 17:49:00,91.715,91.715,91.705,91.705,460500002.0
2009-12-24 17:50:00,91.705,91.71,91.7,91.7,441900002.0
2009-12-24 17:51:00,91.7,91.71,91.7,91.71,168900000.0
2009-12-24 17:52:00,91.71,91.71,91.71,91.71,56000000.0
2009-12-24 17:53:00,91.71,91.715,91.71,91.71,116100000.0
2009-12-24 17:54:00,91.71,91.74,91.71,91.735,215100001.0
2009-12-24 17:55:00,91.73,91.74,91.73,91.735,347500000.0
2009-12-24 17:56:00,91.735,91.74,91.735,91.735,190900000.0
2009-12-24 17:57:00,91.735,91.75,91.735,91.74,88300000.0
2009-12-24 17:58:00,91.74,91.76,91.74,91.75,132200000.0
2009-12-24 17:59:00,91.75,91.765,91.75,91.765,127000000.0
2009-12-24 18:00:00,91.765,91.775,91.755,91.76,219800000.0
2009-12-24 18:01:00,91.76,91.76,91.75,91.75,55900000.0
2009-12-24 18:02:00,91.755,91.755,91.74,91.75,79999999.0
2009-12-24 18:03:00,91.755,91.755,91.74,91.74,61900000.0
2009-12-24 18:04:00,91.74,91.74,91.725,91.735,52900000.0
2009-12-24 18:05:00,91.74,91.74,91.73,91.73,30100000.0
2009-12-24 18:06:00,91.73,91.73,91.73,91.73,4000000.0
2009-12-24 18:07:00,91.73,91.73,91.725,91.73,6000000.0
2009-12-24 18:08:00,91.725,91.73,91.72,91.72,17900000.0
2009-12-24 18:09:00,91.72,91.735,91.72,91.73,32400000.0
2009-12-24 18:10:00,91.73,91.73,91.73,91.73,1000000.0
2009-12-24 18:11:00,91.73,91.735,91.73,91.735,18100000.0
2009-12-24 18:12:00,91.73,91.73,91.725,91.725,13500000.0
2009-12-24 18:13:00,91.73,91.73,91.715,91.72,80500000.0
2009-12-24 18:14:00,91.72,91.72,91.72,91.72,6000000.0
2009-12-24 18:15:00,91.72,91.72,91.72,91.72,1000000.0
2009-12-24 18:16:00,91.72,91.72,91.72,91.72,7000000.0
2009-12-24 18:17:00,91.72,91.72,91.72,91.72,4000000.0
2009-12-24 18:18:00,91.72,91.735,91.72,91.735,45000000.0
2009-12-24 18:19:00,91.735,91.735,91.73,91.73,24700000.0
2009-12-24 18:20:00,91.725,91.75,91.725,91.75,116300000.0
2009-12-24 18:21:00,91.75,91.75,91.73,91.735,58100000.0
2009-12-24 18:22:00,91.735,91.74,91.73,91.73,52000000.0
2009-12-24 18:23:00,91.73,91.73,91.72,91.73,21300000.0
2009-12-24 18:24:00,91.73,91.735,91.73,91.73,32700000.0
2009-12-24 18:25:00,91.73,91.73,91.73,91.73,5800000.0
2009-12-24 18:26:00,91.73,91.735,91.72,91.725,60600000.0
2009-12-24 18:27:00,91.725,91.725,91.71,91.71,44200000.0
2009-12-24 18:28:00,91.7,91.71,91.695,91.695,97600000.0
2009-12-24 18:29:00,91.695,91.71,91.69,91.71,31700000.0
2009-12-24 18:30:00,91.71,91.71,91.695,91.695,41300000.0
2009-12-24 18:31:00,91.695,91.695,91.69,91.695,10400000.0
2009-12-24 18:32:00,91.695,91.7,91.69,91.695,17100000.0
2009-12-24 18:33:00,91.7,91.71,91.695,91.7,50800000.0
2009-12-24 18:34:00,91.705,91.71,91.695,91.71,49000000.0
2009-12-24 18:35:00,91.7,91.7,91.7,91.7,6900000.0
2009-12-24 18:36:00,91.7,91.71,91.695,91.705,100600000.0
2009-12-24 18:37:00,91.705,91.705,91.69,91.7,139600000.0
2009-12-24 18:38:00,91.7,91.7,91.685,91.69,32900000.0
2009-12-24 18:39:00,91.69,91.69,91.685,91.69,7400000.0
2009-12-24 18:40:00,91.69,91.69,91.69,91.69,15900000.0
2009-12-24 18:41:00,91.69,91.69,91.685,91.69,37200000.0
2009-12-24 18:42:00,91.685,91.685,91.685,91.685,10600000.0
2009-12-24 18:43:00,91.69,91.69,91.675,91.68,84600000.0
2009-12-24 18:44:00,91.68,91.68,91.67,91.68,66800000.0
2009-12-24 18:45:00,91.68,91.68,91.68,91.68,11800000.0
2009-12-24 18:46:00,91.675,91.675,91.665,91.665,33300000.0
2009-12-24 18:47:00,91.66,91.665,91.66,91.665,12700000.0
2009-12-24 18:48:00,91.66,91.665,91.66,91.665,14000000.0
2009-12-24 18:49:00,91.665,91.69,91.665,91.68,27400000.0
2009-12-24 18:50:00,91.685,91.69,91.68,91.69,59700000.0
2009-12-24 18:51:00,91.69,91.69,91.685,91.69,21600000.0
2009-12-24 18:52:00,91.69,91.69,91.69,91.69,9000000.0
2009-12-24 18:53:00,91.695,91.715,91.695,91.71,39500000.0
2009-12-24 18:54:00,91.71,91.71,91.695,91.695,112400000.0
2009-12-24 18:55:00,91.695,91.695,91.69,91.695,217400000.0
2009-12-24 18:56:00,91.695,91.7,91.695,91.7,42000000.0
2009-12-24 18:57:00,91.7,91.72,91.7,91.71,172500000.0
2009-12-24 18:58:00,91.71,91.71,91.69,91.69,55600000.0
2009-12-24 18:59:00,91.685,91.685,91.685,91.685,177800000.0
2009-12-24 19:00:00,91.685,91.685,91.675,91.675,149100000.0
2009-12-24 19:01:00,91.665,91.67,91.66,91.67,61300000.0
2009-12-24 19:02:00,91.675,91.675,91.66,91.665,56100000.0
2009-12-24 19:03:00,91.665,91.665,91.665,91.665,2000000.0
2009-12-24 19:04:00,91.66,91.665,91.66,91.66,40200000.0
2009-12-24 19:05:00,91.665,91.67,91.665,91.67,25100000.0
2009-12-24 19:06:00,91.67,91.695,91.67,91.685,31800000.0
2009-12-24 19:07:00,91.685,91.685,91.67,91.675,222200000.0
2009-12-24 19:08:00,91.67,91.68,91.67,91.68,124200000.0
2009-12-24 19:09:00,91.69,91.69,91.67,91.67,22500000.0
2009-12-24 19:10:00,91.67,91.675,91.67,91.675,8500000.0
2009-12-24 19:11:00,91.67,91.67,91.66,91.67,20400000.0
2009-12-24 19:12:00,91.67,91.675,91.67,91.67,12000000.0
2009-12-24 19:13:00,91.67,91.67,91.67,91.67,86000000.0
2009-12-24 19:14:00,91.67,91.67,91.67,91.67,24000000.0
2009-12-24 19:15:00,91.675,91.675,91.67,91.67,20800000.0
2009-12-24 19:16:00,91.67,91.67,91.67,91.67,45200000.0
2009-12-24 19:17:00,91.665,91.68,91.665,91.68,19600000.0
2009-12-24 19:18:00,91.68,91.68,91.68,91.68,8800000.0
2009-12-24 19:19:00,91.68,91.69,91.68,91.69,51000000.0
2009-12-24 19:20:00,91.685,91.685,91.68,91.68,13600000.0
2009-12-24 19:21:00,91.685,91.685,91.68,91.68,14800000.0
2009-12-24 19:22:00,91.68,91.685,91.68,91.68,19200000.0
2009-12-24 19:23:00,91.68,91.68,91.68,91.68,10400000.0
2009-12-24 19:25:00,91.68,91.68,91.68,91.68,7000000.0
2009-12-24 19:26:00,91.675,91.685,91.67,91.685,99699999.0
2009-12-24 19:27:00,91.68,91.69,91.68,91.68,26600000.0
2009-12-24 19:28:00,91.68,91.68,91.675,91.68,52800000.0
2009-12-24 19:29:00,91.68,91.69,91.66,91.66,63000000.0
2009-12-24 19:30:00,91.66,91.66,91.65,91.66,56200000.0
2009-12-24 19:31:00,91.655,91.655,91.645,91.65,21200000.0
2009-12-24 19:32:00,91.645,91.65,91.645,91.65,54200000.0
2009-12-24 19:33:00,91.65,91.65,91.65,91.65,1000000.0
2009-12-24 19:34:00,91.645,91.645,91.64,91.64,105000000.0
2009-12-24 19:35:00,91.645,91.645,91.64,91.64,65000000.0
2009-12-24 19:37:00,91.64,91.64,91.64,91.64,12600000.0
2009-12-24 19:38:00,91.64,91.64,91.635,91.635,64200000.0
2009-12-24 19:39:00,91.625,91.63,91.625,91.625,208200001.0
2009-12-24 19:40:00,91.625,91.63,91.62,91.625,135700000.0
2009-12-24 19:41:00,91.625,91.625,91.62,91.625,163600000.0
2009-12-24 19:42:00,91.62,91.625,91.62,91.62,69400000.0
2009-12-24 19:43:00,91.62,91.625,91.61,91.625,80300000.0
2009-12-24 19:44:00,91.625,91.63,91.625,91.63,16800000.0
2009-12-24 19:45:00,91.63,91.635,91.63,91.635,2200000.0
2009-12-24 19:46:00,91.63,91.635,91.625,91.625,177100000.0
2009-12-24 19:47:00,91.625,91.63,91.625,91.63,70500000.0
2009-12-24 19:48:00,91.63,91.66,91.63,91.66,52600000.0
2009-12-24 19:49:00,91.66,91.665,91.66,91.665,19500000.0
2009-12-24 19:50:00,91.665,91.67,91.665,91.665,13800000.0
2009-12-24 19:51:00,91.665,91.67,91.665,91.67,6400000.0
2009-12-24 19:52:00,91.665,91.67,91.665,91.67,5200000.0
2009-12-24 19:53:00,91.685,91.69,91.665,91.68,28800000.0
2009-12-24 19:54:00,91.66,91.665,91.655,91.66,24800000.0
2009-12-24 19:55:00,91.66,91.675,91.66,91.67,13800000.0
2009-12-24 19:56:00,91.67,91.67,91.67,91.67,5000000.0
2009-12-24 19:57:00,91.67,91.67,91.67,91.67,2000000.0
2009-12-24 19:58:00,91.665,91.67,91.645,91.65,44800000.0
2009-12-24 19:59:00,91.65,91.66,91.63,91.63,166600000.0
2009-12-24 20:00:00,91.62,91.62,91.595,91.62,801800001.0
2009-12-24 20:01:00,91.625,91.635,91.615,91.62,429399999.0
2009-12-24 20:02:00,91.62,91.62,91.605,91.605,344000000.0
2009-12-24 20:03:00,91.605,91.61,91.595,91.61,359200000.0
2009-12-24 20:04:00,91.605,91.615,91.6,91.605,156600000.0
2009-12-24 20:05:00,91.605,91.61,91.605,91.605,183199999.0
2009-12-24 20:06:00,91.605,91.605,91.6,91.605,86200000.0
2009-12-24 20:07:00,91.605,91.605,91.605,91.605,44800000.0
2009-12-24 20:08:00,91.605,91.625,91.605,91.62,310899999.0
2009-12-24 20:09:00,91.62,91.63,91.62,91.62,14000000.0
2009-12-24 20:10:00,91.63,91.63,91.62,91.62,27000000.0
2009-12-24 20:11:00,91.625,91.635,91.625,91.63,179399998.0
2009-12-24 20:12:00,91.63,91.63,91.63,91.63,109600000.0
2009-12-24 20:13:00,91.63,91.63,91.625,91.625,287900001.0
2009-12-24 20:14:00,91.625,91.625,91.605,91.615,676800000.0
2009-12-24 20:15:00,91.615,91.625,91.615,91.62,182500000.0
2009-12-24 20:16:00,91.61,91.61,91.6,91.6,42000000.0
2009-12-24 20:17:00,91.615,91.62,91.61,91.615,59600000.0
2009-12-24 20:18:00,91.615,91.64,91.595,91.625,73800000.0
2009-12-24 20:19:00,91.615,91.62,91.61,91.615,118000000.0
2009-12-24 20:20:00,91.615,91.615,91.61,91.61,137200000.0
2009-12-24 20:21:00,91.61,91.61,91.61,91.61,21200000.0
2009-12-24 20:22:00,91.61,91.615,91.61,91.61,22500000.0
2009-12-24 20:23:00,91.615,91.615,91.61,91.61,33600000.0
2009-12-24 20:24:00,91.61,91.615,91.61,91.61,41600000.0
2009-12-24 20:25:00,91.61,91.61,91.61,91.61,6400000.0
2009-12-24 20:26:00,91.61,91.61,91.61,91.61,6400000.0
2009-12-24 20:27:00,91.615,91.615,91.615,91.615,1600000.0
2009-12-24 20:28:00,91.615,91.62,91.61,91.615,55600000.0
2009-12-24 20:29:00,91.615,91.62,91.605,91.61,91400000.0
2009-12-24 20:30:00,91.61,91.61,91.61,91.61,40800000.0
2009-12-24 20:31:00,91.61,91.61,91.61,91.61,5200000.0
2009-12-24 20:34:00,91.61,91.61,91.61,91.61,5200000.0
2009-12-24 20:35:00,91.61,91.615,91.605,91.615,26600000.0
2009-12-24 20:36:00,91.615,91.615,91.605,91.605,30500000.0
2009-12-24 20:37:00,91.61,91.61,91.605,91.61,13000000.0
2009-12-24 20:38:00,91.605,91.605,91.605,91.605,50400000.0
2009-12-24 20:39:00,91.6,91.605,91.585,91.605,70000000.0
2009-12-24 20:40:00,91.605,91.605,91.6,91.6,75000000.0
2009-12-24 20:41:00,91.595,91.595,91.595,91.595,85000000.0
2009-12-24 20:42:00,91.595,91.595,91.595,91.595,60800000.0
2009-12-24 20:43:00,91.595,91.595,91.59,91.59,68500000.0
2009-12-24 20:44:00,91.595,91.605,91.595,91.6,78000000.0
2009-12-24 20:45:00,91.6,91.6,91.6,91.6,9600000.0
2009-12-24 20:46:00,91.595,91.595,91.595,91.595,20000000.0
2009-12-24 20:47:00,91.595,91.595,91.595,91.595,10400000.0
2009-12-24 20:49:00,91.595,91.595,91.56,91.585,68600000.0
2009-12-24 20:50:00,91.585,91.585,91.58,91.58,103100000.0
2009-12-24 20:51:00,91.57,91.575,91.55,91.555,60800000.0
2009-12-24 20:52:00,91.565,91.57,91.565,91.565,10800000.0
2009-12-24 20:53:00,91.57,91.575,91.55,91.55,74500000.0
2009-12-24 20:54:00,91.545,91.545,91.52,91.535,134800000.0
2009-12-24 20:55:00,91.535,91.535,91.51,91.51,45200000.0
2009-12-24 20:56:00,91.525,91.53,91.5,91.505,99100000.0
2009-12-24 20:57:00,91.505,91.505,91.42,91.49,160600000.0
2009-12-24 20:58:00,91.505,91.525,91.48,91.505,79700000.0
2009-12-24 20:59:00,91.505,91.505,91.505,91.505,3200000.0
2009-12-24 21:00:00,91.505,91.505,91.49,91.49,72800001.0
2009-12-24 21:01:00,91.49,91.515,91.475,91.51,79200000.0
2009-12-24 21:02:00,91.505,91.505,91.505,91.505,1600000.0
2009-12-24 21:03:00,91.505,91.515,91.48,91.485,54800000.0
2009-12-24 21:04:00,91.5,91.505,91.475,91.495,158300000.0
2009-12-24 21:05:00,91.5,91.505,91.495,91.495,55900000.0
2009-12-24 21:06:00,91.495,91.5,91.445,91.455,65200000.0
2009-12-24 21:07:00,91.455,91.475,91.455,91.475,22800000.0
2009-12-24 21:08:00,91.48,91.485,91.475,91.48,43600000.0
2009-12-24 21:09:00,91.48,91.48,91.475,91.475,4800000.0
2009-12-24 21:10:00,91.48,91.48,91.48,91.48,7200000.0
2009-12-24 21:11:00,91.48,91.48,91.455,91.455,28000000.0
2009-12-24 21:12:00,91.46,91.46,91.46,91.46,1600000.0
2009-12-24 21:14:00,91.46,91.48,91.45,91.45,55000000.0
2009-12-24 21:15:00,91.455,91.455,91.45,91.45,34400000.0
2009-12-24 21:16:00,91.455,91.46,91.455,91.46,69300000.0
2009-12-24 21:17:00,91.46,91.46,91.46,91.46,28800000.0
2009-12-24 21:18:00,91.46,91.46,91.46,91.46,40800000.0
2009-12-24 21:19:00,91.455,91.475,91.395,91.415,285600000.0
2009-12-24 21:20:00,91.415,91.44,91.415,91.44,106600000.0
2009-12-24 21:21:00,91.44,91.455,91.44,91.45,57600000.0
2009-12-24 21:22:00,91.445,91.445,91.375,91.385,298800000.0
2009-12-24 21:23:00,91.385,91.41,91.385,91.395,96500000.0
2009-12-24 21:24:00,91.39,91.415,91.39,91.415,86300000.0
2009-12-24 21:25:00,91.415,91.415,91.405,91.415,27300000.0
2009-12-24 21:27:00,91.425,91.44,91.41,91.415,49100000.0
2009-12-24 21:28:00,91.43,91.43,91.43,91.43,4000000.0
2009-12-24 21:29:00,91.43,91.43,91.415,91.43,38400000.0
2009-12-24 21:30:00,91.435,91.435,91.41,91.415,20000000.0
2009-12-24 21:31:00,91.415,91.415,91.41,91.41,15200000.0
2009-12-24 21:32:00,91.415,91.415,91.405,91.405,22800000.0
2009-12-24 21:33:00,91.405,91.43,91.405,91.42,51000000.0
2009-12-24 21:34:00,91.42,91.425,91.415,91.425,85000000.0
2009-12-24 21:35:00,91.425,91.45,91.425,91.425,25700000.0
2009-12-24 21:36:00,91.425,91.425,91.415,91.415,50200000.0
2009-12-24 21:38:00,91.42,91.42,91.42,91.42,7000000.0
2009-12-24 21:39:00,91.415,91.415,91.405,91.405,4400000.0
2009-12-24 21:40:00,91.405,91.405,91.39,91.39,38400000.0
2009-12-24 21:41:00,91.385,91.395,91.385,91.395,29600000.0
2009-12-24 21:42:00,91.395,91.395,91.35,91.375,95200000.0
2009-12-24 21:43:00,91.38,91.395,91.375,91.38,48800000.0
2009-12-24 21:44:00,91.365,91.395,91.365,91.395,99200000.0
2009-12-24 21:45:00,91.395,91.395,91.38,91.39,33000000.0
2009-12-24 21:46:00,91.39,91.4,91.375,91.39,82000000.0
2009-12-24 21:47:00,91.395,91.405,91.395,91.4,9600000.0
2009-12-24 21:48:00,91.4,91.43,91.39,91.43,169400000.0
2009-12-24 21:49:00,91.43,91.45,91.43,91.445,38000000.0
2009-12-24 21:50:00,91.46,91.46,91.445,91.455,63100000.0
2009-12-24 21:51:00,91.46,91.475,91.46,91.46,62800000.0
2009-12-24 21:52:00,91.46,91.47,91.46,91.47,41600000.0
2009-12-24 21:53:00,91.485,91.505,91.475,91.475,57900000.0
2009-12-24 21:54:00,91.47,91.505,91.47,91.505,94800000.0
2009-12-24 21:55:00,91.505,91.505,91.49,91.505,94700000.0
2009-12-24 21:56:00,91.505,91.53,91.505,91.53,43400000.0
2009-12-24 21:57:00,91.54,91.54,91.52,91.52,88200000.0
2009-12-24 21:58:00,91.535,91.535,91.53,91.535,115000000.0
2009-12-24 21:59:00,91.535,91.585,91.525,91.585,152300000.0
2009-12-24 22:00:00,91.585,91.585,91.535,91.535,61600000.0
2009-12-24 22:01:00,91.535,91.535,91.53,91.535,20000000.0
2009-12-24 22:02:00,91.535,91.535,91.53,91.535,11800000.0
2009-12-24 22:03:00,91.535,91.535,91.53,91.535,58600000.0
2009-12-24 22:04:00,91.535,91.535,91.535,91.535,1200000.0
2009-12-24 22:05:00,91.535,91.535,91.535,91.535,10800000.0
2009-12-24 22:06:00,91.535,91.545,91.53,91.545,14400000.0
2009-12-24 22:07:00,91.555,91.555,91.52,91.52,9200000.0
2009-12-24 22:08:00,91.545,91.545,91.545,91.545,2800000.0
2009-12-24 22:11:00,91.555,91.555,91.555,91.555,2800000.0
2009-12-24 22:13:00,91.555,91.555,91.55,91.555,22000000.0
2009-12-24 22:17:00,91.53,91.53,91.53,91.53,27200000.0
2009-12-24 22:19:00,91.545,91.555,91.52,91.53,25400000.0
2009-12-24 22:24:00,91.55,91.595,91.515,91.595,43600000.0
2009-12-24 22:25:00,91.595,91.595,91.515,91.575,38000000.0
2009-12-24 22:26:00,91.585,91.585,91.58,91.58,40000000.0
2009-12-24 22:27:00,91.58,91.58,91.58,91.58,6000000.0
2009-12-24 22:29:00,91.58,91.58,91.535,91.535,9600000.0
2009-12-24 22:30:00,91.55,91.58,91.53,91.535,162600000.0
2009-12-24 22:31:00,91.56,91.58,91.53,91.55,69400000.0
2009-12-24 22:33:00,91.55,91.55,91.55,91.55,19600000.0
2009-12-24 22:34:00,91.54,91.58,91.53,91.54,95400000.0
2009-12-24 22:38:00,91.54,91.54,91.54,91.54,16400000.0
2009-12-24 22:39:00,91.545,91.55,91.545,91.55,19200000.0
2009-12-24 22:40:00,91.57,91.58,91.57,91.575,25200000.0
2009-12-24 22:43:00,91.56,91.56,91.545,91.545,2600000.0
2009-12-24 22:44:00,91.54,91.565,91.525,91.54,64400000.0
2009-12-24 22:45:00,91.54,91.555,91.54,91.55,27000000.0
2009-12-24 22:46:00,91.555,91.555,91.55,91.55,100800000.0
2009-12-24 22:47:00,91.55,91.56,91.55,91.56,14600000.0
2009-12-24 22:48:00,91.565,91.565,91.565,91.565,7200000.0
2009-12-24 22:49:00,91.565,91.565,91.565,91.565,8400000.0
2009-12-24 22:50:00,91.565,91.565,91.545,91.545,26800000.0
2009-12-24 22:52:00,91.55,91.55,91.545,91.545,24800000.0
2009-12-24 22:54:00,91.545,91.55,91.545,91.55,24600000.0
2009-12-24 22:55:00,91.55,91.55,91.55,91.55,1000000.0
2009-12-24 22:56:00,91.55,91.55,91.545,91.545,11400000.0
2009-12-24 22:57:00,91.545,91.545,91.545,91.545,5600000.0
2009-12-24 22:58:00,91.545,91.545,91.545,91.545,1000000.0
2009-12-24 22:59:00,91.54,91.54,91.54,91.54,1000000.0
2009-12-24 23:00:00,91.525,91.535,91.525,91.53,6000000.0
2009-12-24 23:02:00,91.55,91.555,91.525,91.555,39400000.0
2009-12-24 23:03:00,91.575,91.58,91.555,91.58,25200000.0
2009-12-24 23:04:00,91.59,91.59,91.575,91.58,29600000.0
2009-12-24 23:09:00,91.575,91.575,91.575,91.575,6400000.0
2009-12-24 23:10:00,91.575,91.575,91.575,91.575,3600000.0
2009-12-24 23:11:00,91.575,91.575,91.53,91.54,24800000.0
2009-12-24 23:12:00,91.545,91.545,91.54,91.54,8800000.0
2009-12-24 23:15:00,91.54,91.54,91.54,91.54,19200000.0
2009-12-24 23:17:00,91.54,91.54,91.54,91.54,4800000.0
2009-12-24 23:18:00,91.545,91.545,91.5,91.5,28100000.0
2009-12-24 23:19:00,91.525,91.54,91.525,91.54,26400000.0
2009-12-24 23:22:00,91.54,91.54,91.5,91.51,33300000.0
2009-12-24 23:23:00,91.525,91.54,91.505,91.535,63300000.0
2009-12-24 23:24:00,91.535,91.535,91.53,91.53,34400000.0
2009-12-24 23:25:00,91.53,91.53,91.53,91.53,12000000.0
2009-12-24 23:27:00,91.525,91.53,91.525,91.53,25600000.0
2009-12-24 23:28:00,91.525,91.53,91.525,91.525,56000000.0
2009-12-24 23:29:00,91.525,91.525,91.525,91.525,21600000.0
2009-12-24 23:30:00,91.525,91.525,91.515,91.515,29800000.0
2009-12-24 23:31:00,91.51,91.51,91.51,91.51,16500000.0
2009-12-24 23:32:00,91.515,91.515,91.51,91.51,10500000.0
2009-12-24 23:33:00,91.51,91.51,91.505,91.51,27800000.0
2009-12-24 23:34:00,91.51,91.515,91.51,91.51,25400000.0
2009-12-24 23:35:00,91.51,91.51,91.505,91.505,35400000.0
2009-12-24 23:37:00,91.5,91.5,91.48,91.49,13800000.0
2009-12-24 23:38:00,91.495,91.5,91.495,91.5,7200000.0
2009-12-24 23:40:00,91.5,91.5,91.5,91.5,8200000.0
2009-12-24 23:42:00,91.505,91.505,91.5,91.5,24000000.0
2009-12-24 23:43:00,91.5,91.5,91.5,91.5,4800000.0
2009-12-24 23:44:00,91.51,91.515,91.505,91.51,28800000.0
2009-12-24 23:45:00,91.51,91.52,91.495,91.495,101200000.0
2009-12-24 23:46:00,91.495,91.5,91.495,91.5,80799998.0
2009-12-24 23:47:00,91.5,91.505,91.5,91.5,32000000.0
2009-12-24 23:48:00,91.5,91.5,91.5,91.5,13600000.0
2009-12-24 23:49:00,91.5,91.5,91.5,91.5,14400000.0
2009-12-24 23:51:00,91.505,91.505,91.505,91.505,7200000.0
2009-12-24 23:52:00,91.505,91.505,91.505,91.505,4800000.0
2009-12-24 23:53:00,91.5,91.5,91.5,91.5,9600000.0
2009-12-24 23:54:00,91.515,91.515,91.515,91.515,9600000.0
2009-12-24 23:55:00,91.52,91.53,91.52,91.53,12000000.0
2009-12-24 23:56:00,91.525,91.525,91.525,91.525,9600000.0
2009-12-24 23:57:00,91.525,91.525,91.525,91.525,9800000.0
2009-12-24 23:58:00,91.525,91.525,91.525,91.525,22000000.0
2009-12-24 23:59:00,91.525,91.525,91.52,91.52,34400000.0
2009-12-25 00:00:00,91.51,91.525,91.51,91.525,3400000.0
2009-12-28 00:00:00,91.405,91.415,91.405,91.405,4400000.0
2009-12-28 00:01:00,91.556,91.557,91.547,91.553,1200000.0
2009-12-28 00:02:00,91.405,91.405,91.405,91.405,1200000.0
2009-12-28 00:03:00,91.41,91.42,91.41,91.42,6200000.0
2009-12-28 00:04:00,91.42,91.42,91.42,91.42,13200000.0
2009-12-28 00:05:00,91.42,91.43,91.42,91.43,10800000.0
2009-12-28 00:06:00,91.425,91.43,91.42,91.42,31200000.0
2009-12-28 00:07:00,91.42,91.42,91.42,91.42,12000000.0
2009-12-28 00:08:00,91.42,91.42,91.42,91.42,14800000.0
2009-12-28 00:09:00,91.42,91.42,91.415,91.42,16000000.0
2009-12-28 00:10:00,91.42,91.42,91.42,91.42,12000000.0
2009-12-28 00:11:00,91.42,91.42,91.42,91.42,10800000.0
2009-12-28 00:12:00,91.42,91.42,91.42,91.42,18800000.0
2009-12-28 00:13:00,91.42,91.42,91.42,91.42,12000000.0
2009-12-28 00:14:00,91.42,91.43,91.42,91.425,23600000.0
2009-12-28 00:15:00,91.425,91.43,91.425,91.43,17000000.0
2009-12-28 00:16:00,91.425,91.44,91.425,91.425,70000000.0
2009-12-28 00:17:00,91.435,91.445,91.43,91.445,39800000.0
2009-12-28 00:18:00,91.45,91.455,91.445,91.455,18400000.0
2009-12-28 00:19:00,91.47,91.48,91.47,91.475,72800000.0
2009-12-28 00:20:00,91.475,91.49,91.475,91.49,50600000.0
2009-12-28 00:21:00,91.49,91.49,91.485,91.49,58600000.0
2009-12-28 00:22:00,91.49,91.505,91.48,91.49,20600000.0
2009-12-28 00:23:00,91.49,91.49,91.49,91.49,8000000.0
2009-12-28 00:24:00,91.49,91.51,91.49,91.51,31600000.0
2009-12-28 00:25:00,91.5,91.52,91.5,91.52,6400000.0
2009-12-28 00:26:00,91.525,91.525,91.525,91.525,11000000.0
2009-12-28 00:27:00,91.525,91.54,91.52,91.525,14800000.0
2009-12-28 00:28:00,91.547,91.552,91.547,91.548,2200000.0
2009-12-28 00:29:00,91.549,91.563,91.549,91.549,2200000.0
2009-12-28 00:30:00,91.53,91.535,91.53,91.535,2200000.0
2009-12-28 00:31:00,91.545,91.545,91.545,91.545,6800000.0
2009-12-28 00:32:00,91.54,91.54,91.54,91.54,6900000.0
2009-12-28 00:33:00,91.502,91.51,91.502,91.51,2400000.0
2009-12-28 00:34:00,91.54,91.54,91.54,91.54,2400000.0
2009-12-28 00:35:00,91.55,91.55,91.55,91.55,3000000.0
2009-12-28 00:36:00,91.509,91.509,91.508,91.509,1600000.0
2009-12-28 00:37:00,91.54,91.54,91.54,91.54,1600000.0
2009-12-28 00:38:00,91.51,91.529,91.51,91.52,20600000.0
2009-12-28 00:39:00,91.519,91.522,91.517,91.517,20600000.0
2009-12-28 00:40:00,91.545,91.58,91.52,91.52,20600000.0
2009-12-28 00:41:00,91.535,91.575,91.52,91.57,15200000.0
2009-12-28 00:42:00,91.575,91.59,91.52,91.525,19400000.0
2009-12-28 00:43:00,91.575,91.58,91.525,91.525,10200000.0
2009-12-28 00:44:00,91.54,91.595,91.54,91.555,35800000.0
2009-12-28 00:45:00,91.58,91.58,91.555,91.565,33000000.0
2009-12-28 00:46:00,91.565,91.595,91.565,91.595,36000000.0
2009-12-28 00:47:00,91.595,91.605,91.525,91.535,27200000.0
2009-12-28 00:48:00,91.53,91.53,91.53,91.53,1000000.0
2009-12-28 00:49:00,91.501,91.501,91.479,91.481,9200000.0
2009-12-28 00:50:00,91.53,91.535,91.525,91.535,9200000.0
2009-12-28 00:51:00,91.53,91.53,91.53,91.53,1000000.0
2009-12-28 00:52:00,91.53,91.545,91.53,91.54,20400000.0
2009-12-28 00:53:00,91.545,91.545,91.54,91.54,11400000.0
2009-12-28 00:54:00,91.54,91.545,91.54,91.545,26100000.0
2009-12-28 00:55:00,91.545,91.545,91.54,91.54,16800000.0
2009-12-28 00:56:00,91.545,91.55,91.54,91.54,16000000.0
2009-12-28 00:57:00,91.55,91.55,91.54,91.54,2000000.0
2009-12-28 00:58:00,91.54,91.555,91.54,91.555,15400000.0
2009-12-28 00:59:00,91.56,91.56,91.555,91.555,31600000.0
2009-12-28 01:00:00,91.555,91.57,91.55,91.55,57000000.0
2009-12-28 01:01:00,91.55,91.55,91.53,91.55,31600000.0
2009-12-28 01:02:00,91.55,91.56,91.55,91.56,17200000.0
2009-12-28 01:03:00,91.56,91.565,91.56,91.565,4600000.0
2009-12-28 01:04:00,91.57,91.58,91.57,91.58,27800000.0
2009-12-28 01:05:00,91.585,91.585,91.58,91.58,14000000.0
2009-12-28 01:06:00,91.585,91.585,91.58,91.585,13800000.0
2009-12-28 01:07:00,91.585,91.585,91.58,91.58,13400000.0
2009-12-28 01:08:00,91.58,91.58,91.58,91.58,1000000.0
2009-12-28 01:09:00,91.443,91.466,91.438,91.441,6000000.0
2009-12-28 01:10:00,91.585,91.595,91.585,91.585,6000000.0
2009-12-28 01:11:00,91.58,91.585,91.565,91.57,99100000.0
2009-12-28 01:12:00,91.57,91.57,91.57,91.57,28800000.0
2009-12-28 01:13:00,91.57,91.575,91.57,91.575,8400000.0
2009-12-28 01:14:00,91.575,91.58,91.575,91.575,116200000.0
2009-12-28 01:15:00,91.575,91.59,91.565,91.575,149600000.0
2009-12-28 01:16:00,91.575,91.59,91.575,91.585,58800000.0
2009-12-28 01:17:00,91.58,91.58,91.575,91.575,11700000.0
2009-12-28 01:18:00,91.469,91.482,91.467,91.482,7800000.0
2009-12-28 01:19:00,91.575,91.575,91.575,91.575,7800000.0
2009-12-28 01:20:00,91.51,91.515,91.504,91.507,24500000.0
2009-12-28 01:21:00,91.575,91.575,91.555,91.555,24500000.0
2009-12-28 01:22:00,91.565,91.565,91.555,91.555,18500000.0
2009-12-28 01:23:00,91.55,91.555,91.525,91.53,32000000.0
2009-12-28 01:24:00,91.54,91.55,91.54,91.55,6000000.0
2009-12-28 01:25:00,91.55,91.555,91.545,91.555,20000000.0
2009-12-28 01:26:00,91.55,91.55,91.525,91.535,33500000.0
2009-12-28 01:27:00,91.54,91.55,91.535,91.55,44200000.0
2009-12-28 01:28:00,91.55,91.555,91.55,91.55,32800000.0
2009-12-28 01:29:00,91.55,91.565,91.545,91.55,95000000.0
2009-12-28 01:30:00,91.55,91.55,91.53,91.535,98200000.0
2009-12-28 01:31:00,91.535,91.535,91.535,91.535,14400000.0
2009-12-28 01:32:00,91.53,91.53,91.5,91.5,67100000.0
2009-12-28 01:33:00,91.505,91.51,91.505,91.51,8800000.0
2009-12-28 01:34:00,91.525,91.525,91.515,91.52,75600000.0
2009-12-28 01:35:00,91.52,91.525,91.505,91.51,135600000.0
2009-12-28 01:36:00,91.51,91.51,91.51,91.51,93600000.0
2009-12-28 01:37:00,91.51,91.515,91.505,91.515,110000000.0
2009-12-28 01:38:00,91.515,91.53,91.51,91.52,155200000.0
2009-12-28 01:39:00,91.52,91.525,91.515,91.515,85600000.0
2009-12-28 01:40:00,91.515,91.53,91.515,91.525,145600000.0
2009-12-28 01:41:00,91.525,91.525,91.525,91.525,56800000.0
2009-12-28 01:42:00,91.525,91.525,91.52,91.525,26000000.0
2009-12-28 01:43:00,91.52,91.52,91.515,91.515,70400000.0
2009-12-28 01:44:00,91.515,91.515,91.51,91.51,78400000.0
2009-12-28 01:45:00,91.515,91.515,91.49,91.49,219200000.0
2009-12-28 01:46:00,91.495,91.495,91.49,91.49,38800000.0
2009-12-28 01:47:00,91.49,91.515,91.49,91.515,142600000.0
2009-12-28 01:48:00,91.515,91.515,91.505,91.505,100400000.0
2009-12-28 01:49:00,91.505,91.505,91.47,91.475,102200000.0
2009-12-28 01:50:00,91.475,91.475,91.41,91.44,217000000.0
2009-12-28 01:51:00,91.44,91.45,91.44,91.445,33100000.0
2009-12-28 01:52:00,91.445,91.475,91.445,91.475,48800000.0
2009-12-28 01:53:00,91.47,91.47,91.46,91.46,52200000.0
2009-12-28 01:54:00,91.46,91.46,91.46,91.46,1000000.0
2009-12-28 01:55:00,91.46,91.46,91.46,91.46,3000000.0
2009-12-28 01:56:00,91.46,91.47,91.445,91.47,103200000.0
2009-12-28 01:57:00,91.47,91.47,91.445,91.445,34600000.0
2009-12-28 01:58:00,91.445,91.535,91.445,91.535,427200001.0
2009-12-28 01:59:00,91.53,91.55,91.445,91.46,514900000.0
2009-12-28 02:00:00,91.46,91.525,91.405,91.45,498700000.0
2009-12-28 02:01:00,91.455,91.485,91.44,91.455,285700000.0
2009-12-28 02:02:00,91.455,91.49,91.44,91.48,204700000.0
2009-12-28 02:03:00,91.485,91.485,91.445,91.47,286600000.0
2009-12-28 02:04:00,91.47,91.475,91.465,91.475,144900000.0
2009-12-28 02:05:00,91.475,91.475,91.455,91.46,330299999.0
2009-12-28 02:06:00,91.46,91.475,91.455,91.475,194500000.0
2009-12-28 02:07:00,91.475,91.475,91.445,91.445,328800000.0
2009-12-28 02:08:00,91.445,91.46,91.445,91.445,310300000.0
2009-12-28 02:09:00,91.445,91.475,91.44,91.445,361500000.0
2009-12-28 02:10:00,91.445,91.45,91.42,91.435,353600000.0
2009-12-28 02:11:00,91.435,91.45,91.435,91.45,80800000.0
2009-12-28 02:12:00,91.45,91.485,91.45,91.465,233500000.0
2009-12-28 02:13:00,91.465,91.485,91.465,91.465,268500000.0
2009-12-28 02:14:00,91.465,91.48,91.46,91.46,214800000.0
2009-12-28 02:15:00,91.47,91.47,91.46,91.465,115200000.0
2009-12-28 02:16:00,91.46,91.475,91.46,91.475,169000000.0
2009-12-28 02:17:00,91.475,91.48,91.465,91.48,196400001.0
2009-12-28 02:18:00,91.475,91.49,91.475,91.49,87100001.0
2009-12-28 02:19:00,91.49,91.515,91.49,91.515,207200000.0
2009-12-28 02:20:00,91.52,91.52,91.51,91.51,80700000.0
2009-12-28 02:21:00,91.51,91.515,91.5,91.5,194199999.0
2009-12-28 02:22:00,91.505,91.505,91.505,91.505,4000000.0
2009-12-28 02:23:00,91.505,91.505,91.49,91.49,133900000.0
2009-12-28 02:24:00,91.49,91.505,91.485,91.505,152300000.0
2009-12-28 02:25:00,91.505,91.505,91.5,91.5,36000000.0
2009-12-28 02:26:00,91.49,91.5,91.475,91.48,103000000.0
2009-12-28 02:27:00,91.48,91.5,91.475,91.5,52900000.0
2009-12-28 02:28:00,91.495,91.5,91.49,91.49,44000000.0
2009-12-28 02:29:00,91.485,91.5,91.48,91.495,143700000.0
2009-12-28 02:30:00,91.495,91.515,91.495,91.505,235300000.0
2009-12-28 02:31:00,91.505,91.505,91.47,91.475,180800000.0
2009-12-28 02:32:00,91.475,91.5,91.475,91.48,130400000.0
2009-12-28 02:33:00,91.48,91.485,91.47,91.48,253200000.0
2009-12-28 02:34:00,91.48,91.51,91.475,91.495,220400000.0
2009-12-28 02:35:00,91.5,91.5,91.49,91.5,69600000.0
2009-12-28 02:36:00,91.5,91.5,91.495,91.5,34600000.0
2009-12-28 02:37:00,91.5,91.5,91.485,91.495,137100000.0
2009-12-28 02:38:00,91.495,91.5,91.495,91.5,82400000.0
2009-12-28 02:39:00,91.49,91.495,91.49,91.49,36800000.0
2009-12-28 02:40:00,91.49,91.5,91.49,91.5,48800000.0
2009-12-28 02:41:00,91.505,91.575,91.505,91.575,281900000.0
2009-12-28 02:42:00,91.57,91.58,91.535,91.545,265000000.0
2009-12-28 02:43:00,91.545,91.55,91.54,91.55,202200000.0
2009-12-28 02:44:00,91.55,91.575,91.535,91.57,243800000.0
2009-12-28 02:45:00,91.57,91.6,91.55,91.6,591399993.0
2009-12-28 02:46:00,91.59,91.605,91.575,91.6,515000000.0
2009-12-28 02:47:00,91.6,91.6,91.575,91.595,224100000.0
2009-12-28 02:48:00,91.595,91.61,91.575,91.61,348700000.0
2009-12-28 02:49:00,91.61,91.615,91.605,91.615,228700000.0
2009-12-28 02:50:00,91.615,91.67,91.615,91.66,382600000.0
2009-12-28 02:51:00,91.66,91.68,91.645,91.675,396700000.0
2009-12-28 02:52:00,91.675,91.715,91.675,91.685,533900000.0
2009-12-28 02:53:00,91.69,91.725,91.69,91.715,448399999.0
2009-12-28 02:54:00,91.715,91.765,91.71,91.75,560700000.0
2009-12-28 02:55:00,91.745,91.755,91.705,91.72,558699998.0
2009-12-28 02:56:00,91.715,91.74,91.715,91.72,348800000.0
2009-12-28 02:57:00,91.72,91.72,91.71,91.71,274100001.0
2009-12-28 02:58:00,91.71,91.715,91.685,91.685,381500000.0
2009-12-28 02:59:00,91.68,91.695,91.64,91.645,678499998.0
2009-12-28 03:00:00,91.645,91.665,91.64,91.645,501800000.0
2009-12-28 03:01:00,91.645,91.65,91.62,91.635,359400000.0
2009-12-28 03:02:00,91.625,91.655,91.625,91.65,249799999.0
2009-12-28 03:03:00,91.65,91.655,91.595,91.6,523900000.0
2009-12-28 03:04:00,91.6,91.63,91.565,91.625,304700000.0
2009-12-28 03:05:00,91.625,91.63,91.6,91.61,195000000.0
2009-12-28 03:06:00,91.61,91.63,91.605,91.63,211600000.0
2009-12-28 03:07:00,91.63,91.635,91.59,91.595,408800000.0
2009-12-28 03:08:00,91.595,91.615,91.59,91.61,296000000.0
2009-12-28 03:09:00,91.61,91.63,91.61,91.625,252800000.0
2009-12-28 03:10:00,91.63,91.675,91.625,91.655,270800000.0
2009-12-28 03:11:00,91.655,91.66,91.655,91.655,57200000.0
2009-12-28 03:12:00,91.655,91.66,91.63,91.635,411100000.0
2009-12-28 03:13:00,91.63,91.64,91.625,91.63,94400000.0
2009-12-28 03:14:00,91.635,91.64,91.615,91.615,163200000.0
2009-12-28 03:15:00,91.615,91.645,91.615,91.635,143300000.0
2009-12-28 03:16:00,91.635,91.635,91.615,91.62,91200000.0
2009-12-28 03:17:00,91.62,91.62,91.61,91.615,189000000.0
2009-12-28 03:18:00,91.615,91.615,91.61,91.615,23200000.0
2009-12-28 03:19:00,91.615,91.63,91.61,91.625,160200000.0
2009-12-28 03:20:00,91.625,91.65,91.625,91.65,97200000.0
2009-12-28 03:21:00,91.64,91.64,91.625,91.63,148800000.0
2009-12-28 03:22:00,91.63,91.65,91.62,91.64,204000000.0
2009-12-28 03:23:00,91.625,91.63,91.61,91.615,147600000.0
2009-12-28 03:24:00,91.61,91.61,91.61,91.61,12000000.0
2009-12-28 03:25:00,91.61,91.64,91.61,91.63,283500000.0
2009-12-28 03:26:00,91.63,91.63,91.62,91.62,132300000.0
2009-12-28 03:27:00,91.62,91.62,91.6,91.6,193400000.0
2009-12-28 03:28:00,91.6,91.62,91.6,91.61,147200000.0
2009-12-28 03:29:00,91.615,91.625,91.61,91.615,134100000.0
2009-12-28 03:30:00,91.61,91.61,91.6,91.605,102600000.0
2009-12-28 03:31:00,91.6,91.605,91.59,91.595,98400000.0
2009-12-28 03:32:00,91.59,91.595,91.57,91.575,135400000.0
2009-12-28 03:33:00,91.575,91.585,91.565,91.57,244600000.0
2009-12-28 03:34:00,91.57,91.58,91.565,91.57,185700000.0
2009-12-28 03:35:00,91.57,91.575,91.55,91.555,187600000.0
2009-12-28 03:36:00,91.555,91.58,91.55,91.57,246600000.0
2009-12-28 03:37:00,91.57,91.575,91.57,91.575,41300000.0
2009-12-28 03:38:00,91.57,91.58,91.57,91.57,75800000.0
2009-12-28 03:39:00,91.57,91.575,91.57,91.57,61500000.0
2009-12-28 03:40:00,91.575,91.58,91.57,91.58,158900000.0
2009-12-28 03:41:00,91.575,91.575,91.56,91.56,126300000.0
2009-12-28 03:42:00,91.55,91.55,91.545,91.55,174100000.0
2009-12-28 03:43:00,91.55,91.555,91.53,91.53,283900000.0
2009-12-28 03:44:00,91.53,91.55,91.53,91.54,256400000.0
2009-12-28 03:45:00,91.545,91.57,91.545,91.565,190500000.0
2009-12-28 03:46:00,91.565,91.565,91.55,91.555,86100000.0
2009-12-28 03:47:00,91.555,91.555,91.53,91.55,89200000.0
2009-12-28 03:48:00,91.55,91.55,91.545,91.55,71400000.0
2009-12-28 03:49:00,91.55,91.56,91.55,91.55,134000000.0
2009-12-28 03:50:00,91.55,91.565,91.54,91.565,224600000.0
2009-12-28 03:51:00,91.565,91.57,91.53,91.55,220000000.0
2009-12-28 03:52:00,91.55,91.56,91.545,91.56,196900000.0
2009-12-28 03:53:00,91.56,91.56,91.54,91.555,481800000.0
2009-12-28 03:54:00,91.56,91.565,91.535,91.535,651600000.0
2009-12-28 03:55:00,91.54,91.55,91.525,91.525,312200000.0
2009-12-28 03:56:00,91.525,91.53,91.51,91.515,242400000.0
2009-12-28 03:57:00,91.515,91.535,91.51,91.53,391300000.0
2009-12-28 03:58:00,91.53,91.535,91.515,91.53,384800000.0
2009-12-28 03:59:00,91.53,91.54,91.52,91.535,229200000.0
2009-12-28 04:00:00,91.535,91.55,91.53,91.54,217800000.0
2009-12-28 04:01:00,91.535,91.535,91.52,91.525,232100000.0
2009-12-28 04:02:00,91.525,91.53,91.515,91.53,146700000.0
2009-12-28 04:03:00,91.53,91.53,91.52,91.525,145900000.0
2009-12-28 04:04:00,91.53,91.535,91.525,91.53,225900000.0
2009-12-28 04:05:00,91.53,91.575,91.53,91.57,453499999.0
2009-12-28 04:06:00,91.57,91.575,91.545,91.555,234800000.0
2009-12-28 04:07:00,91.555,91.565,91.55,91.55,75400000.0
2009-12-28 04:08:00,91.55,91.57,91.55,91.57,149000000.0
2009-12-28 04:09:00,91.57,91.575,91.565,91.565,190400000.0
2009-12-28 04:10:00,91.565,91.57,91.565,91.565,129700000.0
2009-12-28 04:11:00,91.57,91.57,91.555,91.555,134600000.0
2009-12-28 04:12:00,91.55,91.56,91.54,91.545,196700000.0
2009-12-28 04:13:00,91.545,91.56,91.54,91.56,144300000.0
2009-12-28 04:14:00,91.56,91.56,91.54,91.55,244200000.0
2009-12-28 04:15:00,91.555,91.57,91.545,91.565,182900000.0
2009-12-28 04:16:00,91.565,91.57,91.56,91.56,91800000.0
2009-12-28 04:17:00,91.56,91.56,91.55,91.555,251800000.0
2009-12-28 04:18:00,91.555,91.56,91.555,91.555,94700000.0
2009-12-28 04:19:00,91.555,91.58,91.555,91.57,150400000.0
2009-12-28 04:20:00,91.57,91.57,91.545,91.565,208100000.0
2009-12-28 04:21:00,91.565,91.565,91.555,91.555,98800000.0
2009-12-28 04:22:00,91.555,91.56,91.555,91.555,204200000.0
2009-12-28 04:23:00,91.555,91.56,91.54,91.54,72500000.0
2009-12-28 04:24:00,91.54,91.55,91.54,91.54,107500000.0
2009-12-28 04:25:00,91.545,91.56,91.54,91.55,173300000.0
2009-12-28 04:26:00,91.55,91.555,91.55,91.55,94700000.0
2009-12-28 04:27:00,91.55,91.55,91.545,91.545,65500000.0
2009-12-28 04:28:00,91.545,91.545,91.51,91.51,312200000.0
2009-12-28 04:29:00,91.515,91.515,91.49,91.5,365900000.0
2009-12-28 04:30:00,91.5,91.51,91.5,91.51,73100000.0
2009-12-28 04:31:00,91.51,91.51,91.505,91.51,100500000.0
2009-12-28 04:32:00,91.52,91.535,91.52,91.53,282400000.0
2009-12-28 04:33:00,91.53,91.535,91.525,91.535,199600000.0
2009-12-28 04:34:00,91.535,91.55,91.535,91.545,187800000.0
2009-12-28 04:35:00,91.545,91.55,91.53,91.535,170100000.0
2009-12-28 04:36:00,91.535,91.535,91.515,91.525,165400000.0
2009-12-28 04:37:00,91.525,91.54,91.525,91.535,126500000.0
2009-12-28 04:38:00,91.535,91.535,91.52,91.525,274900000.0
2009-12-28 04:39:00,91.525,91.53,91.52,91.52,237500000.0
2009-12-28 04:40:00,91.52,91.53,91.52,91.52,117800000.0
2009-12-28 04:41:00,91.52,91.525,91.51,91.52,147900000.0
2009-12-28 04:42:00,91.52,91.52,91.495,91.51,409000000.0
2009-12-28 04:43:00,91.515,91.52,91.51,91.515,254700000.0
2009-12-28 04:44:00,91.515,91.515,91.5,91.5,271000000.0
2009-12-28 04:45:00,91.5,91.51,91.5,91.5,81800000.0
2009-12-28 04:46:00,91.5,91.505,91.5,91.5,117600000.0
2009-12-28 04:47:00,91.5,91.5,91.485,91.485,316800001.0
2009-12-28 04:48:00,91.49,91.495,91.49,91.49,103300000.0
2009-12-28 04:49:00,91.49,91.51,91.49,91.51,101900000.0
2009-12-28 04:50:00,91.515,91.525,91.515,91.515,103200000.0
2009-12-28 04:51:00,91.515,91.53,91.515,91.525,154900000.0
2009-12-28 04:52:00,91.525,91.525,91.495,91.505,273600000.0
2009-12-28 04:53:00,91.505,91.505,91.5,91.5,62100000.0
2009-12-28 04:54:00,91.5,91.505,91.485,91.49,261700000.0
2009-12-28 04:55:00,91.49,91.49,91.45,91.465,282500000.0
2009-12-28 04:56:00,91.465,91.49,91.465,91.48,446100000.0
2009-12-28 04:57:00,91.48,91.48,91.46,91.47,394100000.0
2009-12-28 04:58:00,91.475,91.475,91.46,91.47,153300000.0
2009-12-28 04:59:00,91.47,91.48,91.46,91.465,215100000.0
2009-12-28 05:00:00,91.465,91.47,91.465,91.47,95699999.0
2009-12-28 05:01:00,91.47,91.475,91.47,91.475,116200000.0
2009-12-28 05:02:00,91.47,91.48,91.47,91.475,368800000.0
2009-12-28 05:03:00,91.48,91.49,91.475,91.49,314900000.0
2009-12-28 05:04:00,91.49,91.5,91.49,91.495,190800000.0
2009-12-28 05:05:00,91.495,91.5,91.49,91.49,141300000.0
2009-12-28 05:06:00,91.49,91.495,91.47,91.475,150100000.0
2009-12-28 05:07:00,91.475,91.49,91.47,91.48,375100000.0
2009-12-28 05:08:00,91.48,91.5,91.46,91.495,288500000.0
2009-12-28 05:09:00,91.5,91.5,91.47,91.47,133800000.0
2009-12-28 05:10:00,91.465,91.47,91.465,91.47,50300000.0
2009-12-28 05:11:00,91.47,91.475,91.465,91.47,53200000.0
2009-12-28 05:12:00,91.47,91.48,91.47,91.48,59300000.0
2009-12-28 05:13:00,91.48,91.485,91.48,91.48,200800000.0
2009-12-28 05:14:00,91.48,91.48,91.48,91.48,41200000.0
2009-12-28 05:15:00,91.485,91.485,91.475,91.475,379800000.0
2009-12-28 05:16:00,91.475,91.475,91.47,91.47,20000000.0
2009-12-28 05:17:00,91.47,91.49,91.47,91.48,107100000.0
2009-12-28 05:18:00,91.475,91.5,91.475,91.495,125600000.0
2009-12-28 05:19:00,91.495,91.495,91.475,91.495,168900000.0
2009-12-28 05:20:00,91.495,91.495,91.48,91.48,165400000.0
2009-12-28 05:21:00,91.48,91.485,91.48,91.485,131200000.0
2009-12-28 05:22:00,91.48,91.485,91.48,91.485,136000000.0
2009-12-28 05:23:00,91.485,91.49,91.475,91.475,246800000.0
2009-12-28 05:24:00,91.475,91.48,91.475,91.48,112600000.0
2009-12-28 05:25:00,91.48,91.485,91.475,91.48,148200000.0
2009-12-28 05:26:00,91.48,91.48,91.475,91.48,86900000.0
2009-12-28 05:27:00,91.48,91.5,91.48,91.495,154200000.0
2009-12-28 05:28:00,91.495,91.495,91.49,91.49,45600000.0
2009-12-28 05:29:00,91.49,91.505,91.49,91.49,144300000.0
2009-12-28 05:30:00,91.49,91.495,91.49,91.49,61800000.0
2009-12-28 05:31:00,91.495,91.5,91.48,91.49,102800000.0
2009-12-28 05:32:00,91.49,91.49,91.48,91.485,156600000.0
2009-12-28 05:33:00,91.485,91.49,91.48,91.48,205200000.0
2009-12-28 05:34:00,91.485,91.485,91.485,91.485,11600000.0
2009-12-28 05:35:00,91.48,91.495,91.48,91.49,190400000.0
2009-12-28 05:36:00,91.49,91.5,91.49,91.49,36700000.0
2009-12-28 05:37:00,91.49,91.49,91.47,91.475,179200000.0
2009-12-28 05:38:00,91.48,91.495,91.48,91.495,140700000.0
2009-12-28 05:39:00,91.495,91.51,91.495,91.51,215500000.0
2009-12-28 05:40:00,91.51,91.525,91.51,91.51,145500000.0
2009-12-28 05:41:00,91.51,91.53,91.51,91.53,136500000.0
2009-12-28 05:42:00,91.53,91.54,91.525,91.535,90700000.0
2009-12-28 05:43:00,91.535,91.54,91.53,91.535,101500000.0
2009-12-28 05:44:00,91.535,91.535,91.53,91.535,35300000.0
2009-12-28 05:45:00,91.535,91.54,91.53,91.53,115800000.0
2009-12-28 05:46:00,91.535,91.54,91.53,91.53,223200000.0
2009-12-28 05:47:00,91.53,91.535,91.53,91.535,27100000.0
2009-12-28 05:48:00,91.535,91.57,91.535,91.56,209800000.0
2009-12-28 05:49:00,91.565,91.565,91.54,91.54,250600000.0
2009-12-28 05:50:00,91.54,91.545,91.52,91.525,165800000.0
2009-12-28 05:51:00,91.525,91.54,91.525,91.54,90400000.0
2009-12-28 05:52:00,91.54,91.54,91.54,91.54,1000000.0
2009-12-28 05:53:00,91.54,91.545,91.535,91.545,58400000.0
2009-12-28 05:54:00,91.54,91.54,91.525,91.525,68600000.0
2009-12-28 05:55:00,91.525,91.53,91.52,91.53,61300000.0
2009-12-28 05:56:00,91.53,91.535,91.525,91.535,117800000.0
2009-12-28 05:57:00,91.535,91.54,91.53,91.54,108100000.0
2009-12-28 05:58:00,91.54,91.54,91.53,91.535,50600000.0
2009-12-28 05:59:00,91.535,91.55,91.535,91.54,249600000.0
2009-12-28 06:00:00,91.535,91.54,91.515,91.53,127600000.0
2009-12-28 06:01:00,91.535,91.54,91.52,91.52,104800000.0
2009-12-28 06:02:00,91.52,91.53,91.515,91.53,211200000.0
2009-12-28 06:03:00,91.525,91.53,91.515,91.52,203800000.0
2009-12-28 06:04:00,91.525,91.53,91.525,91.525,56000000.0
2009-12-28 06:05:00,91.525,91.53,91.525,91.525,149900000.0
2009-12-28 06:06:00,91.525,91.53,91.48,91.48,240600000.0
2009-12-28 06:07:00,91.485,91.505,91.485,91.505,185900000.0
2009-12-28 06:08:00,91.505,91.57,91.505,91.55,225800000.0
2009-12-28 06:09:00,91.55,91.55,91.515,91.525,174300000.0
2009-12-28 06:10:00,91.525,91.53,91.525,91.53,29300000.0
2009-12-28 06:11:00,91.54,91.575,91.54,91.565,102400000.0
2009-12-28 06:12:00,91.565,91.565,91.545,91.545,89700000.0
2009-12-28 06:13:00,91.545,91.545,91.535,91.54,57200000.0
2009-12-28 06:14:00,91.545,91.545,91.545,91.545,4000000.0
2009-12-28 06:15:00,91.545,91.55,91.545,91.55,54400000.0
2009-12-28 06:16:00,91.545,91.555,91.545,91.555,161900000.0
2009-12-28 06:17:00,91.555,91.56,91.55,91.55,75900000.0
2009-12-28 06:18:00,91.555,91.56,91.55,91.555,194400000.0
2009-12-28 06:19:00,91.555,91.565,91.555,91.565,34100000.0
2009-12-28 06:20:00,91.565,91.565,91.535,91.545,336500001.0
2009-12-28 06:21:00,91.545,91.56,91.545,91.555,476300000.0
2009-12-28 06:22:00,91.555,91.56,91.555,91.56,130400000.0
2009-12-28 06:23:00,91.565,91.57,91.555,91.555,123100000.0
2009-12-28 06:24:00,91.555,91.555,91.55,91.555,128800000.0
2009-12-28 06:25:00,91.555,91.56,91.555,91.56,51600000.0
2009-12-28 06:26:00,91.56,91.565,91.55,91.555,88600000.0
2009-12-28 06:27:00,91.555,91.56,91.525,91.555,504099999.0
2009-12-28 06:28:00,91.555,91.555,91.55,91.555,51600000.0
2009-12-28 06:29:00,91.555,91.56,91.53,91.555,388100000.0
2009-12-28 06:30:00,91.555,91.555,91.545,91.555,113600000.0
2009-12-28 06:31:00,91.555,91.56,91.555,91.555,234100000.0
2009-12-28 06:32:00,91.555,91.57,91.555,91.56,330200001.0
2009-12-28 06:33:00,91.56,91.565,91.555,91.56,272500000.0
2009-12-28 06:34:00,91.56,91.56,91.555,91.555,51500000.0
2009-12-28 06:35:00,91.555,91.565,91.55,91.565,92999999.0
2009-12-28 06:36:00,91.565,91.57,91.56,91.565,157500000.0
2009-12-28 06:37:00,91.565,91.57,91.56,91.56,57100000.0
2009-12-28 06:38:00,91.555,91.56,91.55,91.55,193700000.0
2009-12-28 06:39:00,91.55,91.555,91.55,91.55,43200000.0
2009-12-28 06:40:00,91.55,91.55,91.545,91.545,63000000.0
2009-12-28 06:41:00,91.545,91.555,91.545,91.555,102700000.0
2009-12-28 06:42:00,91.55,91.565,91.55,91.56,142200000.0
2009-12-28 06:43:00,91.555,91.555,91.555,91.555,23600000.0
2009-12-28 06:44:00,91.56,91.56,91.56,91.56,20000000.0
2009-12-28 06:45:00,91.56,91.56,91.55,91.55,75700000.0
2009-12-28 06:46:00,91.55,91.555,91.55,91.555,123200000.0
2009-12-28 06:47:00,91.56,91.56,91.55,91.555,107500000.0
2009-12-28 06:48:00,91.555,91.555,91.555,91.555,99100000.0
2009-12-28 06:49:00,91.555,91.555,91.55,91.55,58700000.0
2009-12-28 06:50:00,91.55,91.55,91.55,91.55,92200000.0
2009-12-28 06:51:00,91.55,91.55,91.55,91.55,23100000.0
2009-12-28 06:52:00,91.55,91.57,91.55,91.565,198700000.0
2009-12-28 06:53:00,91.565,91.575,91.565,91.57,90400000.0
2009-12-28 06:54:00,91.57,91.58,91.57,91.57,101200000.0
2009-12-28 06:55:00,91.57,91.58,91.57,91.58,55600000.0
2009-12-28 06:56:00,91.58,91.58,91.57,91.57,68100000.0
2009-12-28 06:57:00,91.57,91.57,91.555,91.56,83400000.0
2009-12-28 06:58:00,91.56,91.56,91.56,91.56,19000000.0
2009-12-28 06:59:00,91.56,91.575,91.56,91.565,186600000.0
2009-12-28 07:00:00,91.565,91.57,91.565,91.57,41500000.0
2009-12-28 07:01:00,91.57,91.58,91.565,91.57,101300000.0
2009-12-28 07:02:00,91.57,91.57,91.565,91.57,94100000.0
2009-12-28 07:03:00,91.57,91.57,91.56,91.56,96200000.0
2009-12-28 07:04:00,91.56,91.57,91.555,91.57,202100000.0
2009-12-28 07:05:00,91.57,91.57,91.56,91.56,226200000.0
2009-12-28 07:06:00,91.56,91.56,91.56,91.56,1300000.0
2009-12-28 07:07:00,91.56,91.56,91.55,91.55,150600000.0
2009-12-28 07:08:00,91.55,91.555,91.55,91.555,94900000.0
2009-12-28 07:09:00,91.555,91.56,91.545,91.555,185000000.0
2009-12-28 07:10:00,91.555,91.555,91.55,91.55,25500000.0
2009-12-28 07:11:00,91.55,91.55,91.53,91.53,105800000.0
2009-12-28 07:12:00,91.535,91.54,91.53,91.535,91200000.0
2009-12-28 07:13:00,91.535,91.535,91.52,91.52,143900000.0
2009-12-28 07:14:00,91.52,91.53,91.52,91.52,157100000.0
2009-12-28 07:15:00,91.52,91.525,91.52,91.52,49200000.0
2009-12-28 07:16:00,91.525,91.525,91.515,91.52,101400000.0
2009-12-28 07:17:00,91.515,91.515,91.515,91.515,6400000.0
2009-12-28 07:18:00,91.515,91.54,91.515,91.535,173200000.0
2009-12-28 07:19:00,91.535,91.535,91.525,91.53,40900000.0
2009-12-28 07:20:00,91.53,91.545,91.53,91.54,54200000.0
2009-12-28 07:21:00,91.54,91.54,91.535,91.535,40900000.0
2009-12-28 07:22:00,91.535,91.535,91.535,91.535,80100000.0
2009-12-28 07:23:00,91.535,91.55,91.535,91.545,61000000.0
2009-12-28 07:24:00,91.545,91.545,91.54,91.54,74800000.0
2009-12-28 07:25:00,91.535,91.535,91.53,91.535,64800000.0
2009-12-28 07:26:00,91.535,91.59,91.535,91.56,235700000.0
2009-12-28 07:27:00,91.56,91.575,91.56,91.56,188900000.0
2009-12-28 07:28:00,91.56,91.585,91.56,91.57,128400000.0
2009-12-28 07:29:00,91.575,91.575,91.535,91.535,226100000.0
2009-12-28 07:30:00,91.535,91.555,91.535,91.55,303300000.0
2009-12-28 07:31:00,91.55,91.55,91.545,91.545,69300000.0
2009-12-28 07:32:00,91.54,91.545,91.54,91.545,131500000.0
2009-12-28 07:33:00,91.545,91.545,91.53,91.54,96800000.0
2009-12-28 07:34:00,91.54,91.55,91.54,91.55,54100000.0
2009-12-28 07:35:00,91.55,91.55,91.54,91.54,59500000.0
2009-12-28 07:36:00,91.54,91.54,91.535,91.54,41200000.0
2009-12-28 07:37:00,91.54,91.54,91.53,91.535,37100000.0
2009-12-28 07:38:00,91.535,91.54,91.53,91.53,109700000.0
2009-12-28 07:39:00,91.53,91.55,91.53,91.545,218400000.0
2009-12-28 07:40:00,91.545,91.56,91.545,91.555,200900000.0
2009-12-28 07:41:00,91.555,91.555,91.55,91.555,116800000.0
2009-12-28 07:42:00,91.555,91.555,91.545,91.55,79000000.0
2009-12-28 07:43:00,91.55,91.57,91.55,91.56,192200000.0
2009-12-28 07:44:00,91.56,91.56,91.55,91.555,133200000.0
2009-12-28 07:45:00,91.555,91.555,91.55,91.55,66000000.0
2009-12-28 07:46:00,91.55,91.55,91.55,91.55,24000000.0
2009-12-28 07:47:00,91.545,91.55,91.545,91.55,42400000.0
2009-12-28 07:48:00,91.555,91.555,91.535,91.545,294500000.0
2009-12-28 07:49:00,91.545,91.545,91.54,91.545,32400000.0
2009-12-28 07:50:00,91.545,91.545,91.545,91.545,12300000.0
2009-12-28 07:51:00,91.545,91.545,91.53,91.53,25000000.0
2009-12-28 07:52:00,91.535,91.535,91.535,91.535,31900000.0
2009-12-28 07:53:00,91.535,91.55,91.535,91.55,33900000.0
2009-12-28 07:54:00,91.55,91.55,91.535,91.535,40200000.0
2009-12-28 07:55:00,91.535,91.535,91.525,91.525,61200000.0
2009-12-28 07:56:00,91.525,91.525,91.525,91.525,3700000.0
2009-12-28 07:57:00,91.525,91.525,91.525,91.525,1600000.0
2009-12-28 07:58:00,91.525,91.53,91.515,91.515,173200000.0
2009-12-28 07:59:00,91.52,91.54,91.515,91.535,412600000.0
2009-12-28 08:00:00,91.54,91.54,91.53,91.53,125000000.0
2009-12-28 08:01:00,91.53,91.535,91.53,91.535,189100000.0
2009-12-28 08:02:00,91.535,91.555,91.535,91.55,185100000.0
2009-12-28 08:03:00,91.56,91.565,91.56,91.565,67500000.0
2009-12-28 08:04:00,91.565,91.58,91.565,91.575,524400000.0
2009-12-28 08:05:00,91.575,91.575,91.55,91.565,332200000.0
2009-12-28 08:06:00,91.565,91.575,91.53,91.535,390899999.0
2009-12-28 08:07:00,91.535,91.545,91.505,91.535,535200000.0
2009-12-28 08:08:00,91.535,91.555,91.535,91.55,251300000.0
2009-12-28 08:09:00,91.55,91.55,91.54,91.54,183000000.0
2009-12-28 08:10:00,91.545,91.57,91.545,91.545,210600000.0
2009-12-28 08:11:00,91.545,91.545,91.535,91.535,47800000.0
2009-12-28 08:12:00,91.545,91.555,91.545,91.55,200200000.0
2009-12-28 08:13:00,91.55,91.55,91.535,91.545,151099999.0
2009-12-28 08:14:00,91.545,91.58,91.54,91.58,325700000.0
2009-12-28 08:15:00,91.58,91.595,91.575,91.585,550100000.0
2009-12-28 08:16:00,91.585,91.585,91.565,91.57,155300000.0
2009-12-28 08:17:00,91.57,91.58,91.57,91.575,82500000.0
2009-12-28 08:18:00,91.57,91.57,91.57,91.57,65200000.0
2009-12-28 08:19:00,91.575,91.575,91.565,91.565,260200000.0
2009-12-28 08:20:00,91.575,91.575,91.56,91.57,440800000.0
2009-12-28 08:21:00,91.57,91.575,91.57,91.57,36500000.0
2009-12-28 08:22:00,91.565,91.575,91.56,91.57,118100000.0
2009-12-28 08:23:00,91.57,91.57,91.565,91.565,48500000.0
2009-12-28 08:24:00,91.565,91.57,91.56,91.56,94400000.0
2009-12-28 08:25:00,91.56,91.565,91.56,91.565,153100000.0
2009-12-28 08:26:00,91.56,91.565,91.53,91.535,493900000.0
2009-12-28 08:27:00,91.535,91.54,91.495,91.54,399400000.0
2009-12-28 08:28:00,91.54,91.545,91.535,91.54,220200000.0
2009-12-28 08:29:00,91.535,91.54,91.535,91.54,238400000.0
2009-12-28 08:30:00,91.54,91.565,91.54,91.56,129100000.0
2009-12-28 08:31:00,91.565,91.57,91.56,91.565,106400000.0
2009-12-28 08:32:00,91.565,91.565,91.555,91.555,18100000.0
2009-12-28 08:33:00,91.555,91.555,91.55,91.55,56000000.0
2009-12-28 08:34:00,91.55,91.55,91.55,91.55,3700000.0
2009-12-28 08:35:00,91.55,91.55,91.51,91.525,347700000.0
2009-12-28 08:36:00,91.52,91.525,91.485,91.49,292900000.0
2009-12-28 08:37:00,91.49,91.52,91.465,91.475,544400000.0
2009-12-28 08:38:00,91.48,91.5,91.48,91.49,214400000.0
2009-12-28 08:39:00,91.495,91.505,91.495,91.5,130800000.0
2009-12-28 08:40:00,91.505,91.515,91.505,91.505,84200000.0
2009-12-28 08:41:00,91.505,91.52,91.505,91.51,134000000.0
2009-12-28 08:42:00,91.51,91.51,91.51,91.51,2400000.0
2009-12-28 08:43:00,91.51,91.52,91.51,91.52,35800000.0
2009-12-28 08:44:00,91.515,91.525,91.515,91.52,72000000.0
2009-12-28 08:45:00,91.52,91.525,91.52,91.52,84800000.0
2009-12-28 08:46:00,91.52,91.525,91.52,91.52,58800000.0
2009-12-28 08:47:00,91.525,91.53,91.52,91.53,110400000.0
2009-12-28 08:48:00,91.52,91.53,91.52,91.525,37800000.0
2009-12-28 08:49:00,91.52,91.53,91.52,91.525,138500000.0
2009-12-28 08:50:00,91.525,91.525,91.52,91.525,59200000.0
2009-12-28 08:51:00,91.525,91.525,91.52,91.52,73600000.0
2009-12-28 08:52:00,91.525,91.525,91.52,91.525,63700000.0
2009-12-28 08:53:00,91.52,91.525,91.52,91.525,68000000.0
2009-12-28 08:54:00,91.52,91.525,91.505,91.505,112000000.0
2009-12-28 08:55:00,91.505,91.51,91.48,91.485,145700000.0
2009-12-28 08:56:00,91.485,91.5,91.48,91.48,541000000.0
2009-12-28 08:57:00,91.48,91.48,91.465,91.47,493000000.0
2009-12-28 08:58:00,91.47,91.485,91.465,91.48,254600000.0
2009-12-28 08:59:00,91.48,91.515,91.48,91.515,121700000.0
2009-12-28 09:00:00,91.515,91.525,91.48,91.495,266300000.0
2009-12-28 09:01:00,91.495,91.505,91.48,91.49,245400000.0
2009-12-28 09:02:00,91.49,91.495,91.47,91.48,264600000.0
2009-12-28 09:03:00,91.48,91.48,91.46,91.47,152400000.0
2009-12-28 09:04:00,91.47,91.47,91.47,91.47,34600000.0
2009-12-28 09:05:00,91.47,91.47,91.46,91.465,496199997.0
2009-12-28 09:06:00,91.47,91.505,91.47,91.495,320800001.0
2009-12-28 09:07:00,91.5,91.515,91.5,91.505,72000000.0
2009-12-28 09:08:00,91.505,91.53,91.505,91.52,270600000.0
2009-12-28 09:09:00,91.52,91.525,91.505,91.51,254400000.0
2009-12-28 09:10:00,91.515,91.515,91.48,91.485,373699999.0
2009-12-28 09:11:00,91.49,91.505,91.49,91.5,203800000.0
2009-12-28 09:12:00,91.5,91.55,91.5,91.55,337700001.0
2009-12-28 09:13:00,91.55,91.56,91.55,91.56,115700001.0
2009-12-28 09:14:00,91.56,91.56,91.555,91.56,131600001.0
2009-12-28 09:15:00,91.56,91.56,91.54,91.54,229800001.0
2009-12-28 09:16:00,91.54,91.54,91.54,91.54,17400000.0
2009-12-28 09:17:00,91.54,91.56,91.54,91.555,267600000.0
2009-12-28 09:18:00,91.555,91.555,91.55,91.555,84000000.0
2009-12-28 09:19:00,91.555,91.56,91.55,91.55,237400000.0
2009-12-28 09:20:00,91.55,91.56,91.55,91.55,170500000.0
2009-12-28 09:21:00,91.55,91.55,91.54,91.54,263600002.0
2009-12-28 09:22:00,91.54,91.56,91.525,91.55,210599997.0
2009-12-28 09:23:00,91.55,91.55,91.54,91.54,189000001.0
2009-12-28 09:24:00,91.54,91.54,91.53,91.54,145899999.0
2009-12-28 09:25:00,91.54,91.55,91.54,91.545,330100000.0
2009-12-28 09:26:00,91.545,91.565,91.545,91.56,174300000.0
2009-12-28 09:27:00,91.565,91.57,91.565,91.565,79400000.0
2009-12-28 09:28:00,91.565,91.565,91.56,91.565,55200000.0
2009-12-28 09:29:00,91.565,91.565,91.54,91.55,302600000.0
2009-12-28 09:30:00,91.55,91.55,91.55,91.55,51000000.0
2009-12-28 09:31:00,91.55,91.56,91.55,91.56,216000000.0
2009-12-28 09:32:00,91.56,91.58,91.55,91.575,634600000.0
2009-12-28 09:33:00,91.575,91.58,91.57,91.575,203100000.0
2009-12-28 09:34:00,91.575,91.595,91.575,91.59,245600000.0
2009-12-28 09:35:00,91.59,91.6,91.58,91.59,392899999.0
2009-12-28 09:36:00,91.59,91.6,91.59,91.59,102700001.0
2009-12-28 09:37:00,91.59,91.59,91.59,91.59,140500000.0
2009-12-28 09:38:00,91.59,91.59,91.535,91.535,416300000.0
2009-12-28 09:39:00,91.535,91.54,91.52,91.52,434000000.0
2009-12-28 09:40:00,91.525,91.53,91.52,91.53,399600001.0
2009-12-28 09:41:00,91.53,91.53,91.505,91.51,370600001.0
2009-12-28 09:42:00,91.515,91.515,91.5,91.51,528400001.0
2009-12-28 09:43:00,91.51,91.525,91.51,91.525,195600001.0
2009-12-28 09:44:00,91.525,91.53,91.515,91.53,255300000.0
2009-12-28 09:45:00,91.53,91.535,91.525,91.535,116200001.0
2009-12-28 09:46:00,91.535,91.535,91.535,91.535,33200000.0
2009-12-28 09:47:00,91.535,91.55,91.535,91.545,124900000.0
2009-12-28 09:48:00,91.545,91.55,91.545,91.55,98100000.0
2009-12-28 09:49:00,91.55,91.55,91.545,91.545,120800000.0
2009-12-28 09:50:00,91.545,91.545,91.53,91.53,434600010.0
2009-12-28 09:51:00,91.53,91.53,91.515,91.515,341799998.0
2009-12-28 09:52:00,91.515,91.52,91.51,91.51,173400000.0
2009-12-28 09:53:00,91.51,91.51,91.505,91.51,94200000.0
2009-12-28 09:54:00,91.51,91.515,91.5,91.505,319800001.0
2009-12-28 09:55:00,91.51,91.51,91.5,91.51,224500000.0
2009-12-28 09:56:00,91.51,91.51,91.465,91.475,379599999.0
2009-12-28 09:57:00,91.485,91.485,91.475,91.48,195800000.0
2009-12-28 09:58:00,91.485,91.5,91.48,91.5,284600000.0
2009-12-28 09:59:00,91.51,91.51,91.5,91.5,327599995.0
2009-12-28 10:00:00,91.5,91.52,91.5,91.515,613100002.0
2009-12-28 10:01:00,91.52,91.53,91.52,91.52,350900001.0
2009-12-28 10:02:00,91.525,91.525,91.515,91.52,141900000.0
2009-12-28 10:03:00,91.52,91.52,91.495,91.51,303800000.0
2009-12-28 10:04:00,91.51,91.53,91.51,91.52,258500000.0
2009-12-28 10:05:00,91.52,91.52,91.52,91.52,53800000.0
2009-12-28 10:06:00,91.52,91.525,91.52,91.52,60800000.0
2009-12-28 10:07:00,91.52,91.52,91.51,91.51,172200001.0
2009-12-28 10:08:00,91.51,91.51,91.505,91.51,133600000.0
2009-12-28 10:09:00,91.51,91.52,91.505,91.51,281700000.0
2009-12-28 10:10:00,91.51,91.525,91.51,91.52,144200000.0
2009-12-28 10:11:00,91.52,91.52,91.51,91.515,38600000.0
2009-12-28 10:12:00,91.515,91.52,91.51,91.52,97500000.0
2009-12-28 10:13:00,91.52,91.52,91.485,91.49,213400000.0
2009-12-28 10:14:00,91.485,91.51,91.48,91.485,433700000.0
2009-12-28 10:15:00,91.485,91.495,91.485,91.49,139600000.0
2009-12-28 10:16:00,91.49,91.49,91.49,91.49,73600000.0
2009-12-28 10:17:00,91.49,91.5,91.49,91.495,159799999.0
2009-12-28 10:18:00,91.5,91.5,91.5,91.5,76200000.0
2009-12-28 10:19:00,91.5,91.5,91.49,91.49,104799999.0
2009-12-28 10:20:00,91.49,91.5,91.455,91.47,282300000.0
2009-12-28 10:21:00,91.475,91.48,91.47,91.48,282400000.0
2009-12-28 10:22:00,91.475,91.48,91.475,91.48,218600000.0
2009-12-28 10:23:00,91.48,91.5,91.48,91.5,202800000.0
2009-12-28 10:24:00,91.5,91.5,91.5,91.5,130400000.0
2009-12-28 10:25:00,91.5,91.525,91.5,91.51,271000000.0
2009-12-28 10:26:00,91.515,91.515,91.445,91.455,486299999.0
2009-12-28 10:27:00,91.455,91.48,91.455,91.475,117799999.0
2009-12-28 10:28:00,91.475,91.49,91.47,91.49,338800000.0
2009-12-28 10:29:00,91.49,91.49,91.48,91.48,303299998.0
2009-12-28 10:30:00,91.48,91.485,91.48,91.485,331200000.0
2009-12-28 10:31:00,91.485,91.495,91.48,91.495,225300000.0
2009-12-28 10:32:00,91.495,91.5,91.49,91.495,173600002.0
2009-12-28 10:33:00,91.5,91.5,91.48,91.49,229299999.0
2009-12-28 10:34:00,91.49,91.505,91.49,91.5,364000000.0
2009-12-28 10:35:00,91.5,91.5,91.495,91.5,147999998.0
2009-12-28 10:36:00,91.5,91.505,91.49,91.505,204000001.0
2009-12-28 10:37:00,91.505,91.51,91.495,91.495,353600000.0
2009-12-28 10:38:00,91.495,91.505,91.485,91.5,549200002.0
2009-12-28 10:39:00,91.505,91.505,91.495,91.505,220000000.0
2009-12-28 10:40:00,91.468,91.472,91.464,91.464,107600000.0
2009-12-28 10:41:00,91.505,91.505,91.5,91.505,107600000.0
2009-12-28 10:42:00,91.51,91.535,91.51,91.53,260000001.0
2009-12-28 10:43:00,91.525,91.54,91.52,91.54,140000001.0
2009-12-28 10:44:00,91.54,91.54,91.52,91.525,211800000.0
2009-12-28 10:45:00,91.525,91.525,91.515,91.525,73600000.0
2009-12-28 10:46:00,91.525,91.535,91.525,91.535,135600000.0
2009-12-28 10:47:00,91.54,91.55,91.53,91.54,101000000.0
2009-12-28 10:48:00,91.54,91.56,91.53,91.535,263000000.0
2009-12-28 10:49:00,91.53,91.535,91.51,91.515,312600000.0
2009-12-28 10:50:00,91.515,91.515,91.51,91.515,59600000.0
2009-12-28 10:51:00,91.515,91.515,91.505,91.505,84000000.0
2009-12-28 10:52:00,91.505,91.53,91.505,91.525,68200000.0
2009-12-28 10:53:00,91.525,91.53,91.525,91.53,60000000.0
2009-12-28 10:54:00,91.53,91.55,91.53,91.55,138200000.0
2009-12-28 10:55:00,91.55,91.55,91.515,91.54,389500000.0
2009-12-28 10:56:00,91.54,91.545,91.53,91.535,265500000.0
2009-12-28 10:57:00,91.53,91.545,91.525,91.535,248900000.0
2009-12-28 10:58:00,91.54,91.545,91.51,91.52,257700000.0
2009-12-28 10:59:00,91.52,91.52,91.51,91.515,115200000.0
2009-12-28 11:00:00,91.51,91.53,91.51,91.51,222200000.0
2009-12-28 11:01:00,91.515,91.515,91.505,91.515,208300000.0
2009-12-28 11:02:00,91.51,91.52,91.51,91.515,181100000.0
2009-12-28 11:03:00,91.515,91.52,91.51,91.51,135000000.0
2009-12-28 11:04:00,91.505,91.505,91.47,91.485,139000000.0
2009-12-28 11:05:00,91.485,91.49,91.475,91.48,250300000.0
2009-12-28 11:06:00,91.48,91.485,91.48,91.48,104000000.0
2009-12-28 11:07:00,91.48,91.5,91.48,91.5,132200001.0
2009-12-28 11:08:00,91.5,91.5,91.495,91.5,170299999.0
2009-12-28 11:09:00,91.5,91.5,91.48,91.485,351100000.0
2009-12-28 11:10:00,91.485,91.49,91.48,91.49,172600000.0
2009-12-28 11:11:00,91.49,91.5,91.49,91.5,65400000.0
2009-12-28 11:12:00,91.5,91.5,91.49,91.49,157000000.0
2009-12-28 11:13:00,91.49,91.5,91.49,91.5,113400000.0
2009-12-28 11:14:00,91.5,91.5,91.49,91.49,218000000.0
2009-12-28 11:15:00,91.49,91.5,91.49,91.495,175200000.0
2009-12-28 11:16:00,91.495,91.495,91.49,91.49,127200000.0
2009-12-28 11:17:00,91.49,91.49,91.47,91.48,461400000.0
2009-12-28 11:18:00,91.475,91.48,91.455,91.47,702600001.0
2009-12-28 11:19:00,91.465,91.48,91.465,91.47,298600000.0
2009-12-28 11:20:00,91.47,91.48,91.465,91.47,358600000.0
2009-12-28 11:21:00,91.47,91.47,91.465,91.465,116000000.0
2009-12-28 11:22:00,91.465,91.5,91.465,91.48,548499998.0
2009-12-28 11:23:00,91.48,91.505,91.475,91.5,239400000.0
2009-12-28 11:24:00,91.5,91.5,91.49,91.5,103200000.0
2009-12-28 11:25:00,91.5,91.5,91.48,91.485,331800000.0
2009-12-28 11:26:00,91.485,91.49,91.48,91.49,208800000.0
2009-12-28 11:27:00,91.49,91.49,91.485,91.485,95200000.0
2009-12-28 11:28:00,91.485,91.485,91.48,91.48,120600000.0
2009-12-28 11:29:00,91.48,91.49,91.48,91.49,41500000.0
2009-12-28 11:30:00,91.49,91.495,91.49,91.495,39200000.0
2009-12-28 11:31:00,91.495,91.495,91.49,91.49,168400000.0
2009-12-28 11:32:00,91.49,91.49,91.49,91.49,42000000.0
2009-12-28 11:33:00,91.49,91.49,91.485,91.49,69500000.0
2009-12-28 11:34:00,91.49,91.495,91.46,91.48,218699999.0
2009-12-28 11:35:00,91.48,91.49,91.47,91.49,218200000.0
2009-12-28 11:36:00,91.49,91.5,91.465,91.47,390000000.0
2009-12-28 11:37:00,91.47,91.475,91.465,91.47,95799999.0
2009-12-28 11:38:00,91.47,91.47,91.455,91.47,130700000.0
2009-12-28 11:39:00,91.47,91.48,91.47,91.48,164199999.0
2009-12-28 11:40:00,91.48,91.485,91.475,91.48,145200000.0
2009-12-28 11:41:00,91.475,91.49,91.475,91.48,223900000.0
2009-12-28 11:42:00,91.48,91.49,91.475,91.49,221899999.0
2009-12-28 11:43:00,91.49,91.49,91.485,91.49,113000000.0
2009-12-28 11:44:00,91.5,91.51,91.49,91.49,174200000.0
2009-12-28 11:45:00,91.49,91.5,91.49,91.49,74000000.0
2009-12-28 11:46:00,91.49,91.49,91.49,91.49,71200000.0
2009-12-28 11:47:00,91.495,91.5,91.495,91.5,134000000.0
2009-12-28 11:48:00,91.5,91.5,91.475,91.48,268600001.0
2009-12-28 11:49:00,91.48,91.495,91.48,91.49,106000000.0
2009-12-28 11:50:00,91.495,91.495,91.49,91.495,128600000.0
2009-12-28 11:51:00,91.495,91.495,91.49,91.49,184200001.0
2009-12-28 11:52:00,91.49,91.52,91.48,91.51,256599998.0
2009-12-28 11:53:00,91.51,91.515,91.48,91.485,166500000.0
2009-12-28 11:54:00,91.48,91.485,91.475,91.48,104800000.0
2009-12-28 11:55:00,91.48,91.48,91.48,91.48,32400000.0
2009-12-28 11:56:00,91.48,91.48,91.48,91.48,19600000.0
2009-12-28 11:57:00,91.48,91.49,91.48,91.48,105400000.0
2009-12-28 11:58:00,91.48,91.5,91.48,91.49,168200000.0
2009-12-28 11:59:00,91.49,91.49,91.49,91.49,32800000.0
2009-12-28 12:00:00,91.49,91.495,91.49,91.49,170000000.0
2009-12-28 12:01:00,91.495,91.5,91.495,91.495,114200000.0
2009-12-28 12:02:00,91.495,91.505,91.495,91.5,229000000.0
2009-12-28 12:03:00,91.5,91.515,91.5,91.505,222200000.0
2009-12-28 12:04:00,91.505,91.525,91.505,91.525,189600001.0
2009-12-28 12:05:00,91.53,91.535,91.53,91.53,70000000.0
2009-12-28 12:06:00,91.53,91.53,91.525,91.53,239499995.0
2009-12-28 12:07:00,91.535,91.535,91.52,91.53,322500000.0
2009-12-28 12:08:00,91.53,91.53,91.53,91.53,52600000.0
2009-12-28 12:09:00,91.53,91.545,91.525,91.54,121700000.0
2009-12-28 12:10:00,91.54,91.555,91.54,91.54,294899999.0
2009-12-28 12:11:00,91.54,91.54,91.535,91.535,110200000.0
2009-12-28 12:12:00,91.535,91.535,91.535,91.535,110400000.0
2009-12-28 12:13:00,91.535,91.54,91.535,91.535,94800000.0
2009-12-28 12:14:00,91.535,91.545,91.53,91.545,164200000.0
2009-12-28 12:15:00,91.545,91.545,91.535,91.535,51999999.0
2009-12-28 12:16:00,91.535,91.54,91.535,91.54,54800000.0
2009-12-28 12:17:00,91.54,91.54,91.535,91.535,142000000.0
2009-12-28 12:18:00,91.54,91.54,91.53,91.53,67000000.0
2009-12-28 12:19:00,91.53,91.53,91.52,91.52,164400000.0
2009-12-28 12:20:00,91.52,91.52,91.505,91.505,72200000.0
2009-12-28 12:21:00,91.505,91.51,91.505,91.51,69300000.0
2009-12-28 12:22:00,91.51,91.51,91.51,91.51,15600000.0
2009-12-28 12:23:00,91.51,91.54,91.505,91.535,181899999.0
2009-12-28 12:24:00,91.535,91.535,91.525,91.53,100100001.0
2009-12-28 12:25:00,91.53,91.535,91.525,91.525,84400000.0
2009-12-28 12:26:00,91.525,91.54,91.525,91.535,35200000.0
2009-12-28 12:27:00,91.53,91.53,91.51,91.51,156299999.0
2009-12-28 12:28:00,91.51,91.515,91.505,91.505,71900001.0
2009-12-28 12:29:00,91.51,91.515,91.51,91.51,87100000.0
2009-12-28 12:30:00,91.515,91.52,91.505,91.51,135300000.0
2009-12-28 12:31:00,91.51,91.525,91.5,91.51,338000001.0
2009-12-28 12:32:00,91.515,91.52,91.51,91.515,75200000.0
2009-12-28 12:33:00,91.515,91.515,91.505,91.505,41399999.0
2009-12-28 12:34:00,91.51,91.51,91.51,91.51,16400000.0
2009-12-28 12:35:00,91.51,91.51,91.475,91.485,194800000.0
2009-12-28 12:36:00,91.485,91.5,91.485,91.5,134800000.0
2009-12-28 12:37:00,91.505,91.515,91.505,91.515,165800001.0
2009-12-28 12:38:00,91.515,91.53,91.515,91.53,99500000.0
2009-12-28 12:39:00,91.53,91.53,91.515,91.52,534799997.0
2009-12-28 12:40:00,91.52,91.52,91.52,91.52,116900000.0
2009-12-28 12:41:00,91.52,91.525,91.515,91.52,703200001.0
2009-12-28 12:42:00,91.52,91.525,91.515,91.515,326599997.0
2009-12-28 12:43:00,91.515,91.525,91.51,91.52,355699996.0
2009-12-28 12:44:00,91.515,91.515,91.49,91.515,166800000.0
2009-12-28 12:45:00,91.515,91.53,91.51,91.52,102999999.0
2009-12-28 12:46:00,91.515,91.52,91.51,91.515,103700000.0
2009-12-28 12:47:00,91.515,91.52,91.515,91.52,60800000.0
2009-12-28 12:48:00,91.52,91.53,91.52,91.53,186400000.0
2009-12-28 12:49:00,91.53,91.54,91.525,91.54,129400000.0
2009-12-28 12:50:00,91.535,91.54,91.53,91.53,63600000.0
2009-12-28 12:51:00,91.53,91.53,91.52,91.525,121600000.0
2009-12-28 12:52:00,91.53,91.53,91.52,91.52,106300000.0
2009-12-28 12:53:00,91.52,91.53,91.52,91.525,67000000.0
2009-12-28 12:54:00,91.53,91.535,91.53,91.535,81300000.0
2009-12-28 12:55:00,91.53,91.54,91.53,91.53,51200000.0
2009-12-28 12:56:00,91.53,91.53,91.53,91.53,1000000.0
2009-12-28 12:57:00,91.53,91.53,91.525,91.53,34200000.0
2009-12-28 12:58:00,91.53,91.53,91.53,91.53,1000000.0
2009-12-28 12:59:00,91.535,91.545,91.535,91.545,94900000.0
2009-12-28 13:00:00,91.55,91.55,91.54,91.545,98300000.0
2009-12-28 13:01:00,91.54,91.54,91.515,91.52,237299999.0
2009-12-28 13:02:00,91.525,91.53,91.525,91.53,22600000.0
2009-12-28 13:03:00,91.53,91.53,91.53,91.53,20800000.0
2009-12-28 13:04:00,91.53,91.53,91.525,91.53,63300000.0
2009-12-28 13:05:00,91.53,91.53,91.525,91.525,90099999.0
2009-12-28 13:06:00,91.525,91.525,91.525,91.525,14800000.0
2009-12-28 13:07:00,91.525,91.53,91.52,91.52,56800000.0
2009-12-28 13:08:00,91.52,91.53,91.52,91.53,20100000.0
2009-12-28 13:09:00,91.53,91.53,91.525,91.53,54300000.0
2009-12-28 13:10:00,91.53,91.53,91.52,91.525,51200000.0
2009-12-28 13:11:00,91.525,91.525,91.515,91.52,45100000.0
2009-12-28 13:12:00,91.52,91.52,91.52,91.52,181200000.0
2009-12-28 13:13:00,91.52,91.53,91.515,91.525,219599997.0
2009-12-28 13:14:00,91.52,91.52,91.515,91.515,162300000.0
2009-12-28 13:15:00,91.515,91.52,91.515,91.52,72100000.0
2009-12-28 13:16:00,91.52,91.52,91.52,91.52,111400000.0
2009-12-28 13:17:00,91.52,91.52,91.52,91.52,22400000.0
2009-12-28 13:18:00,91.52,91.52,91.5,91.5,136700000.0
2009-12-28 13:19:00,91.5,91.5,91.5,91.5,14600000.0
2009-12-28 13:20:00,91.5,91.5,91.5,91.5,21200000.0
2009-12-28 13:21:00,91.5,91.505,91.495,91.5,149100000.0
2009-12-28 13:22:00,91.495,91.5,91.495,91.5,256599988.0
2009-12-28 13:23:00,91.495,91.5,91.495,91.5,56800000.0
2009-12-28 13:24:00,91.5,91.5,91.49,91.49,172900003.0
2009-12-28 13:25:00,91.49,91.495,91.49,91.49,238399999.0
2009-12-28 13:26:00,91.495,91.515,91.495,91.51,245200000.0
2009-12-28 13:27:00,91.505,91.51,91.5,91.5,75000000.0
2009-12-28 13:28:00,91.5,91.5,91.5,91.5,35000000.0
2009-12-28 13:29:00,91.5,91.5,91.495,91.5,44300000.0
2009-12-28 13:30:00,91.5,91.5,91.495,91.5,63200000.0
2009-12-28 13:31:00,91.5,91.53,91.5,91.5,217399999.0
2009-12-28 13:32:00,91.505,91.515,91.495,91.5,375999999.0
2009-12-28 13:33:00,91.5,91.5,91.495,91.495,152400002.0
2009-12-28 13:34:00,91.495,91.495,91.495,91.495,112900000.0
2009-12-28 13:35:00,91.495,91.495,91.495,91.495,305700004.0
2009-12-28 13:36:00,91.495,91.495,91.49,91.49,373600007.0
2009-12-28 13:37:00,91.49,91.495,91.485,91.495,485899999.0
2009-12-28 13:38:00,91.495,91.495,91.49,91.49,500199990.0
2009-12-28 13:39:00,91.495,91.495,91.49,91.495,114099999.0
2009-12-28 13:40:00,91.495,91.5,91.49,91.5,308399998.0
2009-12-28 13:41:00,91.5,91.5,91.495,91.5,23400000.0
2009-12-28 13:42:00,91.5,91.5,91.495,91.495,46600000.0
2009-12-28 13:43:00,91.495,91.495,91.49,91.495,84200001.0
2009-12-28 13:44:00,91.495,91.51,91.49,91.51,162900001.0
2009-12-28 13:45:00,91.505,91.51,91.5,91.505,260600001.0
2009-12-28 13:46:00,91.51,91.52,91.5,91.515,67900000.0
2009-12-28 13:47:00,91.525,91.53,91.525,91.53,6000000.0
2009-12-28 13:48:00,91.525,91.53,91.52,91.52,91000000.0
2009-12-28 13:49:00,91.52,91.525,91.52,91.525,252700003.0
2009-12-28 13:50:00,91.525,91.525,91.515,91.525,208400003.0
2009-12-28 13:51:00,91.525,91.53,91.525,91.53,88000000.0
2009-12-28 13:52:00,91.53,91.535,91.53,91.53,33200000.0
2009-12-28 13:53:00,91.53,91.53,91.525,91.525,142400000.0
2009-12-28 13:54:00,91.525,91.53,91.525,91.525,56800000.0
2009-12-28 13:55:00,91.525,91.53,91.52,91.525,165000000.0
2009-12-28 13:56:00,91.52,91.52,91.51,91.515,1443100000.0
2009-12-28 13:57:00,91.515,91.525,91.515,91.525,408199999.0
2009-12-28 13:58:00,91.525,91.53,91.52,91.52,106000000.0
2009-12-28 13:59:00,91.52,91.52,91.52,91.52,5200000.0
2009-12-28 14:00:00,91.52,91.52,91.52,91.52,39400000.0
2009-12-28 14:01:00,91.52,91.52,91.515,91.52,347700001.0
2009-12-28 14:02:00,91.52,91.525,91.515,91.52,309000000.0
2009-12-28 14:03:00,91.52,91.52,91.52,91.52,61200000.0
2009-12-28 14:04:00,91.52,91.535,91.52,91.52,288700000.0
2009-12-28 14:05:00,91.52,91.52,91.515,91.515,142000001.0
2009-12-28 14:06:00,91.515,91.515,91.515,91.515,77700000.0
2009-12-28 14:07:00,91.52,91.52,91.515,91.52,87800000.0
2009-12-28 14:08:00,91.52,91.53,91.52,91.525,256300000.0
2009-12-28 14:09:00,91.525,91.53,91.52,91.525,476100006.0
2009-12-28 14:10:00,91.525,91.525,91.525,91.525,246699999.0
2009-12-28 14:11:00,91.525,91.525,91.52,91.525,219200000.0
2009-12-28 14:12:00,91.53,91.535,91.525,91.53,125000000.0
2009-12-28 14:13:00,91.53,91.55,91.53,91.545,198599997.0
2009-12-28 14:14:00,91.545,91.545,91.535,91.535,454000005.0
2009-12-28 14:15:00,91.535,91.545,91.53,91.53,193700002.0
2009-12-28 14:16:00,91.53,91.54,91.53,91.53,160200000.0
2009-12-28 14:17:00,91.53,91.545,91.53,91.53,111600002.0
2009-12-28 14:18:00,91.535,91.54,91.53,91.535,167200000.0
2009-12-28 14:19:00,91.535,91.535,91.525,91.53,129500000.0
2009-12-28 14:20:00,91.53,91.535,91.53,91.53,51200000.0
2009-12-28 14:21:00,91.53,91.53,91.53,91.53,5400000.0
2009-12-28 14:22:00,91.53,91.53,91.53,91.53,6800000.0
2009-12-28 14:23:00,91.53,91.535,91.53,91.535,48200000.0
2009-12-28 14:24:00,91.535,91.535,91.53,91.53,68000000.0
2009-12-28 14:25:00,91.53,91.53,91.53,91.53,72200000.0
2009-12-28 14:26:00,91.53,91.53,91.53,91.53,44000000.0
2009-12-28 14:27:00,91.53,91.53,91.53,91.53,13600000.0
2009-12-28 14:28:00,91.53,91.555,91.53,91.55,111400000.0
2009-12-28 14:29:00,91.55,91.55,91.53,91.53,107199999.0
2009-12-28 14:30:00,91.535,91.54,91.53,91.53,81200000.0
2009-12-28 14:31:00,91.53,91.53,91.53,91.53,27300000.0
2009-12-28 14:32:00,91.53,91.53,91.53,91.53,4800000.0
2009-12-28 14:33:00,91.53,91.53,91.5,91.5,212799999.0
2009-12-28 14:34:00,91.5,91.505,91.5,91.5,126800001.0
2009-12-28 14:35:00,91.5,91.505,91.5,91.505,47600000.0
2009-12-28 14:36:00,91.505,91.505,91.505,91.505,26900000.0
2009-12-28 14:37:00,91.505,91.51,91.505,91.505,94400000.0
2009-12-28 14:38:00,91.505,91.52,91.505,91.52,43700000.0
2009-12-28 14:39:00,91.52,91.53,91.515,91.525,113700001.0
2009-12-28 14:40:00,91.53,91.53,91.525,91.525,50800000.0
2009-12-28 14:41:00,91.525,91.525,91.52,91.525,35200000.0
2009-12-28 14:42:00,91.52,91.53,91.52,91.525,75600000.0
2009-12-28 14:43:00,91.525,91.53,91.525,91.525,74200000.0
2009-12-28 14:44:00,91.525,91.55,91.525,91.535,363900000.0
2009-12-28 14:45:00,91.535,91.535,91.53,91.535,42300000.0
2009-12-28 14:46:00,91.54,91.54,91.54,91.54,81000000.0
2009-12-28 14:47:00,91.54,91.54,91.515,91.515,207300000.0
2009-12-28 14:48:00,91.515,91.525,91.515,91.525,193600000.0
2009-12-28 14:49:00,91.525,91.525,91.505,91.51,242800000.0
2009-12-28 14:50:00,91.51,91.52,91.51,91.51,275700000.0
2009-12-28 14:51:00,91.51,91.51,91.5,91.51,175499999.0
2009-12-28 14:52:00,91.51,91.51,91.5,91.505,296700000.0
2009-12-28 14:53:00,91.505,91.51,91.505,91.505,213200000.0
2009-12-28 14:54:00,91.505,91.51,91.505,91.505,42300000.0
2009-12-28 14:55:00,91.505,91.505,91.5,91.505,249800000.0
2009-12-28 14:56:00,91.505,91.525,91.505,91.525,328200000.0
2009-12-28 14:57:00,91.52,91.52,91.515,91.515,105400000.0
2009-12-28 14:58:00,91.52,91.52,91.515,91.52,84500000.0
2009-12-28 14:59:00,91.52,91.52,91.495,91.505,185500000.0
2009-12-28 15:00:00,91.505,91.56,91.505,91.53,411200000.0
2009-12-28 15:01:00,91.525,91.54,91.525,91.54,117400000.0
2009-12-28 15:02:00,91.535,91.54,91.535,91.54,89400000.0
2009-12-28 15:03:00,91.54,91.56,91.54,91.555,246000000.0
2009-12-28 15:04:00,91.55,91.55,91.55,91.55,114500000.0
2009-12-28 15:05:00,91.55,91.55,91.51,91.52,398999999.0
2009-12-28 15:06:00,91.52,91.52,91.495,91.515,268200000.0
2009-12-28 15:07:00,91.515,91.515,91.515,91.515,22400000.0
2009-12-28 15:08:00,91.515,91.515,91.495,91.495,124200000.0
2009-12-28 15:09:00,91.495,91.52,91.495,91.5,168900000.0
2009-12-28 15:10:00,91.5,91.51,91.49,91.51,236999998.0
2009-12-28 15:11:00,91.51,91.54,91.51,91.54,259200000.0
2009-12-28 15:12:00,91.54,91.55,91.54,91.545,435000001.0
2009-12-28 15:13:00,91.545,91.545,91.53,91.53,264000001.0
2009-12-28 15:14:00,91.53,91.545,91.525,91.545,457100002.0
2009-12-28 15:15:00,91.54,91.545,91.53,91.53,270800002.0
2009-12-28 15:16:00,91.53,91.54,91.53,91.53,206200000.0
2009-12-28 15:17:00,91.53,91.53,91.52,91.53,131500000.0
2009-12-28 15:18:00,91.53,91.535,91.525,91.53,203700000.0
2009-12-28 15:19:00,91.535,91.54,91.535,91.535,109100000.0
2009-12-28 15:20:00,91.535,91.54,91.51,91.515,603500001.0
2009-12-28 15:21:00,91.515,91.515,91.505,91.505,294100000.0
2009-12-28 15:22:00,91.515,91.535,91.51,91.52,343800000.0
2009-12-28 15:23:00,91.52,91.54,91.52,91.54,204499999.0
2009-12-28 15:24:00,91.54,91.54,91.53,91.53,332199998.0
2009-12-28 15:25:00,91.53,91.54,91.53,91.54,114000000.0
2009-12-28 15:26:00,91.535,91.54,91.525,91.53,261599998.0
2009-12-28 15:27:00,91.53,91.55,91.52,91.53,352400000.0
2009-12-28 15:28:00,91.53,91.535,91.525,91.535,312800000.0
2009-12-28 15:29:00,91.53,91.53,91.53,91.53,126000000.0
2009-12-28 15:30:00,91.53,91.54,91.525,91.53,307300001.0
2009-12-28 15:31:00,91.53,91.53,91.53,91.53,8800000.0
2009-12-28 15:32:00,91.525,91.53,91.525,91.53,161899999.0
2009-12-28 15:33:00,91.53,91.53,91.525,91.53,98900000.0
2009-12-28 15:34:00,91.53,91.53,91.51,91.53,341200000.0
2009-12-28 15:35:00,91.525,91.53,91.5,91.525,414799999.0
2009-12-28 15:36:00,91.525,91.525,91.51,91.51,120900000.0
2009-12-28 15:37:00,91.51,91.51,91.505,91.51,156200000.0
2009-12-28 15:38:00,91.51,91.52,91.51,91.515,111500001.0
2009-12-28 15:39:00,91.515,91.515,91.5,91.51,226600000.0
2009-12-28 15:40:00,91.51,91.51,91.5,91.505,328399999.0
2009-12-28 15:41:00,91.505,91.51,91.49,91.51,203900000.0
2009-12-28 15:42:00,91.505,91.505,91.5,91.505,217600000.0
2009-12-28 15:43:00,91.505,91.515,91.505,91.51,116700000.0
2009-12-28 15:44:00,91.51,91.52,91.51,91.52,53000000.0
2009-12-28 15:45:00,91.52,91.52,91.505,91.51,215700000.0
2009-12-28 15:46:00,91.505,91.505,91.495,91.5,171200000.0
2009-12-28 15:47:00,91.5,91.5,91.5,91.5,2000000.0
2009-12-28 15:48:00,91.51,91.51,91.505,91.505,78400000.0
2009-12-28 15:49:00,91.505,91.51,91.5,91.5,258500000.0
2009-12-28 15:50:00,91.5,91.51,91.5,91.505,136300000.0
2009-12-28 15:51:00,91.505,91.525,91.5,91.52,236700000.0
2009-12-28 15:52:00,91.515,91.52,91.505,91.52,362800000.0
2009-12-28 15:53:00,91.52,91.52,91.5,91.5,300499995.0
2009-12-28 15:54:00,91.5,91.52,91.5,91.515,277299998.0
2009-12-28 15:55:00,91.515,91.52,91.51,91.52,221699998.0
2009-12-28 15:56:00,91.52,91.52,91.515,91.52,240700003.0
2009-12-28 15:57:00,91.52,91.52,91.515,91.52,164900000.0
2009-12-28 15:58:00,91.515,91.53,91.515,91.53,247800000.0
2009-12-28 15:59:00,91.54,91.54,91.525,91.535,433800004.0
2009-12-28 16:00:00,91.535,91.54,91.53,91.53,285300001.0
2009-12-28 16:01:00,91.53,91.55,91.525,91.54,288499998.0
2009-12-28 16:02:00,91.54,91.56,91.54,91.555,149200000.0
2009-12-28 16:03:00,91.55,91.55,91.53,91.545,414300000.0
2009-12-28 16:04:00,91.545,91.55,91.545,91.55,187600000.0
2009-12-28 16:05:00,91.55,91.555,91.535,91.535,341999999.0
2009-12-28 16:06:00,91.535,91.54,91.52,91.54,376999999.0
2009-12-28 16:07:00,91.54,91.55,91.535,91.54,310299998.0
2009-12-28 16:08:00,91.54,91.55,91.54,91.54,292700000.0
2009-12-28 16:09:00,91.54,91.54,91.54,91.54,33500000.0
2009-12-28 16:10:00,91.54,91.54,91.53,91.53,31100000.0
2009-12-28 16:11:00,91.53,91.545,91.525,91.54,216499999.0
2009-12-28 16:12:00,91.54,91.54,91.53,91.53,198000000.0
2009-12-28 16:13:00,91.53,91.535,91.53,91.535,35300000.0
2009-12-28 16:14:00,91.535,91.55,91.535,91.54,186600000.0
2009-12-28 16:15:00,91.54,91.54,91.52,91.52,151200000.0
2009-12-28 16:16:00,91.52,91.52,91.515,91.52,165700000.0
2009-12-28 16:17:00,91.52,91.52,91.515,91.515,249600000.0
2009-12-28 16:18:00,91.515,91.515,91.5,91.505,322300000.0
2009-12-28 16:19:00,91.505,91.51,91.49,91.51,355100000.0
2009-12-28 16:20:00,91.51,91.515,91.5,91.51,419600000.0
2009-12-28 16:21:00,91.515,91.515,91.51,91.51,170300001.0
2009-12-28 16:22:00,91.505,91.52,91.505,91.52,281300000.0
2009-12-28 16:23:00,91.52,91.52,91.515,91.52,107500000.0
2009-12-28 16:24:00,91.52,91.52,91.495,91.495,185199999.0
2009-12-28 16:25:00,91.495,91.51,91.495,91.505,242300000.0
2009-12-28 16:26:00,91.505,91.53,91.505,91.53,211500000.0
2009-12-28 16:27:00,91.53,91.53,91.53,91.53,147000000.0
2009-12-28 16:28:00,91.53,91.54,91.525,91.54,171299999.0
2009-12-28 16:29:00,91.535,91.535,91.53,91.53,137400001.0
2009-12-28 16:30:00,91.53,91.55,91.53,91.53,586399999.0
2009-12-28 16:31:00,91.53,91.54,91.53,91.535,198500000.0
2009-12-28 16:32:00,91.535,91.54,91.515,91.52,241800001.0
2009-12-28 16:33:00,91.52,91.53,91.52,91.53,62200000.0
2009-12-28 16:34:00,91.53,91.53,91.52,91.52,61600000.0
2009-12-28 16:35:00,91.52,91.53,91.515,91.525,122400000.0
2009-12-28 16:36:00,91.525,91.53,91.52,91.53,62200000.0
2009-12-28 16:37:00,91.525,91.53,91.525,91.53,107500000.0
2009-12-28 16:38:00,91.53,91.53,91.53,91.53,25200000.0
2009-12-28 16:39:00,91.53,91.54,91.53,91.535,10400000.0
2009-12-28 16:40:00,91.535,91.535,91.515,91.52,203400000.0
2009-12-28 16:41:00,91.52,91.53,91.51,91.53,92400000.0
2009-12-28 16:42:00,91.53,91.53,91.525,91.53,340600000.0
2009-12-28 16:43:00,91.525,91.535,91.52,91.53,284500000.0
2009-12-28 16:44:00,91.53,91.54,91.53,91.54,279500000.0
2009-12-28 16:45:00,91.54,91.545,91.535,91.54,238099998.0
2009-12-28 16:46:00,91.54,91.55,91.53,91.53,377700000.0
2009-12-28 16:47:00,91.53,91.55,91.53,91.53,144700000.0
2009-12-28 16:48:00,91.525,91.54,91.525,91.54,253100000.0
2009-12-28 16:49:00,91.54,91.555,91.535,91.55,201100000.0
2009-12-28 16:50:00,91.55,91.55,91.54,91.55,181499999.0
2009-12-28 16:51:00,91.55,91.56,91.55,91.55,277700001.0
2009-12-28 16:52:00,91.55,91.565,91.54,91.54,373400001.0
2009-12-28 16:53:00,91.54,91.555,91.54,91.555,240500000.0
2009-12-28 16:54:00,91.555,91.56,91.55,91.56,432800002.0
2009-12-28 16:55:00,91.56,91.56,91.555,91.56,202400000.0
2009-12-28 16:56:00,91.56,91.565,91.555,91.56,158400000.0
2009-12-28 16:57:00,91.555,91.56,91.53,91.545,395200000.0
2009-12-28 16:58:00,91.545,91.555,91.53,91.54,282700001.0
2009-12-28 16:59:00,91.545,91.57,91.54,91.565,134000002.0
2009-12-28 17:00:00,91.565,91.57,91.545,91.55,734100000.0
2009-12-28 17:01:00,91.55,91.555,91.53,91.54,407100000.0
2009-12-28 17:02:00,91.55,91.55,91.545,91.55,208700000.0
2009-12-28 17:03:00,91.545,91.555,91.535,91.535,265000002.0
2009-12-28 17:04:00,91.535,91.535,91.53,91.53,124700000.0
2009-12-28 17:05:00,91.53,91.53,91.52,91.53,226100000.0
2009-12-28 17:06:00,91.53,91.545,91.53,91.54,149900000.0
2009-12-28 17:07:00,91.54,91.55,91.54,91.54,190400000.0
2009-12-28 17:08:00,91.54,91.55,91.54,91.55,85100000.0
2009-12-28 17:09:00,91.55,91.55,91.535,91.535,121400001.0
2009-12-28 17:10:00,91.54,91.55,91.54,91.54,563999999.0
2009-12-28 17:11:00,91.54,91.55,91.53,91.54,574499998.0
2009-12-28 17:12:00,91.54,91.545,91.53,91.53,274400000.0
2009-12-28 17:13:00,91.54,91.54,91.53,91.53,85500000.0
2009-12-28 17:14:00,91.53,91.55,91.53,91.55,422699999.0
2009-12-28 17:15:00,91.55,91.55,91.55,91.55,108500000.0
2009-12-28 17:16:00,91.55,91.56,91.545,91.55,300600001.0
2009-12-28 17:17:00,91.55,91.555,91.55,91.55,235200000.0
2009-12-28 17:18:00,91.545,91.55,91.545,91.545,173200002.0
2009-12-28 17:19:00,91.56,91.58,91.555,91.57,426600001.0
2009-12-28 17:20:00,91.575,91.575,91.565,91.57,481400001.0
2009-12-28 17:21:00,91.57,91.58,91.57,91.58,296700001.0
2009-12-28 17:22:00,91.58,91.59,91.57,91.575,431099997.0
2009-12-28 17:23:00,91.575,91.585,91.575,91.58,209600000.0
2009-12-28 17:24:00,91.585,91.595,91.58,91.595,430000001.0
2009-12-28 17:25:00,91.595,91.63,91.59,91.625,1318899997.0
2009-12-28 17:26:00,91.625,91.65,91.625,91.645,512600007.0
2009-12-28 17:27:00,91.64,91.64,91.63,91.635,679700000.0
2009-12-28 17:28:00,91.64,91.64,91.6,91.6,536999999.0
2009-12-28 17:29:00,91.6,91.6,91.58,91.585,429600001.0
2009-12-28 17:30:00,91.59,91.605,91.59,91.605,202900000.0
2009-12-28 17:31:00,91.605,91.62,91.605,91.61,427100000.0
2009-12-28 17:32:00,91.61,91.615,91.605,91.615,339700000.0
2009-12-28 17:33:00,91.615,91.62,91.605,91.615,483699999.0
2009-12-28 17:34:00,91.615,91.63,91.61,91.625,412099998.0
2009-12-28 17:35:00,91.62,91.62,91.6,91.6,421800000.0
2009-12-28 17:36:00,91.6,91.605,91.6,91.6,270100000.0
2009-12-28 17:37:00,91.6,91.61,91.6,91.61,119200000.0
2009-12-28 17:38:00,91.61,91.61,91.61,91.61,75000000.0
2009-12-28 17:39:00,91.61,91.625,91.61,91.625,208600000.0
2009-12-28 17:40:00,91.625,91.63,91.62,91.625,511600001.0
2009-12-28 17:41:00,91.625,91.625,91.61,91.62,323200000.0
2009-12-28 17:42:00,91.62,91.62,91.59,91.59,214400000.0
2009-12-28 17:43:00,91.59,91.605,91.59,91.6,203100000.0
2009-12-28 17:44:00,91.595,91.62,91.595,91.61,568200001.0
2009-12-28 17:45:00,91.62,91.62,91.6,91.605,272600001.0
2009-12-28 17:46:00,91.605,91.61,91.595,91.61,373100001.0
2009-12-28 17:47:00,91.61,91.615,91.605,91.61,363700002.0
2009-12-28 17:48:00,91.62,91.62,91.61,91.62,160500000.0
2009-12-28 17:49:00,91.62,91.62,91.61,91.61,288700001.0
2009-12-28 17:50:00,91.61,91.61,91.595,91.605,744500002.0
2009-12-28 17:51:00,91.605,91.61,91.59,91.595,587600000.0
2009-12-28 17:52:00,91.595,91.61,91.58,91.59,637900000.0
2009-12-28 17:53:00,91.59,91.6,91.59,91.595,180700002.0
2009-12-28 17:54:00,91.595,91.61,91.59,91.61,182600000.0
2009-12-28 17:55:00,91.615,91.63,91.61,91.625,306300002.0
2009-12-28 17:56:00,91.62,91.64,91.62,91.62,346900002.0
2009-12-28 17:57:00,91.62,91.635,91.605,91.61,318799999.0
2009-12-28 17:58:00,91.61,91.615,91.59,91.615,425800002.0
2009-12-28 17:59:00,91.615,91.64,91.6,91.64,257600001.0
2009-12-28 18:00:00,91.635,91.65,91.62,91.62,134900000.0
2009-12-28 18:01:00,91.62,91.64,91.61,91.64,232099999.0
2009-12-28 18:02:00,91.65,91.67,91.65,91.66,592100002.0
2009-12-28 18:03:00,91.66,91.66,91.63,91.65,344700002.0
2009-12-28 18:04:00,91.645,91.65,91.63,91.635,213300000.0
2009-12-28 18:05:00,91.635,91.645,91.635,91.64,301100000.0
2009-12-28 18:06:00,91.64,91.64,91.605,91.61,399800000.0
2009-12-28 18:07:00,91.61,91.62,91.6,91.62,273900000.0
2009-12-28 18:08:00,91.625,91.64,91.625,91.635,245100000.0
2009-12-28 18:09:00,91.635,91.64,91.635,91.64,348100006.0
2009-12-28 18:10:00,91.64,91.64,91.64,91.64,56100000.0
2009-12-28 18:11:00,91.64,91.65,91.64,91.65,282900000.0
2009-12-28 18:12:00,91.65,91.65,91.635,91.64,225300000.0
2009-12-28 18:13:00,91.64,91.65,91.64,91.65,242200000.0
2009-12-28 18:14:00,91.65,91.65,91.635,91.635,687900000.0
2009-12-28 18:15:00,91.64,91.64,91.625,91.625,279500000.0
2009-12-28 18:16:00,91.625,91.635,91.615,91.62,255299999.0
2009-12-28 18:17:00,91.62,91.62,91.585,91.595,254500000.0
2009-12-28 18:18:00,91.595,91.595,91.57,91.58,334300001.0
2009-12-28 18:19:00,91.58,91.59,91.57,91.57,257900000.0
2009-12-28 18:20:00,91.57,91.595,91.57,91.59,521699998.0
2009-12-28 18:21:00,91.59,91.59,91.57,91.575,299899999.0
2009-12-28 18:22:00,91.57,91.575,91.57,91.575,258900002.0
2009-12-28 18:23:00,91.575,91.585,91.57,91.575,215100000.0
2009-12-28 18:24:00,91.575,91.575,91.57,91.575,224900000.0
2009-12-28 18:25:00,91.575,91.58,91.575,91.58,92500000.0
2009-12-28 18:26:00,91.58,91.585,91.575,91.575,294100000.0
2009-12-28 18:27:00,91.575,91.575,91.57,91.57,302500000.0
2009-12-28 18:28:00,91.57,91.585,91.57,91.585,178200000.0
2009-12-28 18:29:00,91.585,91.585,91.58,91.58,164300000.0
2009-12-28 18:30:00,91.58,91.59,91.57,91.57,625400004.0
2009-12-28 18:31:00,91.57,91.57,91.57,91.57,45200000.0
2009-12-28 18:32:00,91.57,91.57,91.57,91.57,100100000.0
2009-12-28 18:33:00,91.57,91.575,91.565,91.57,268700000.0
2009-12-28 18:34:00,91.57,91.575,91.565,91.575,324900000.0
2009-12-28 18:35:00,91.575,91.585,91.57,91.575,442300001.0
2009-12-28 18:36:00,91.575,91.575,91.56,91.56,311600000.0
2009-12-28 18:37:00,91.56,91.565,91.56,91.565,168000001.0
2009-12-28 18:38:00,91.565,91.565,91.565,91.565,238100000.0
2009-12-28 18:39:00,91.57,91.57,91.565,91.57,121500000.0
2009-12-28 18:40:00,91.57,91.57,91.535,91.55,243899999.0
2009-12-28 18:41:00,91.54,91.555,91.535,91.555,335700000.0
2009-12-28 18:42:00,91.555,91.555,91.555,91.555,134600000.0
2009-12-28 18:43:00,91.555,91.555,91.545,91.545,134400001.0
2009-12-28 18:44:00,91.55,91.55,91.535,91.535,360400002.0
2009-12-28 18:45:00,91.53,91.545,91.53,91.54,235500000.0
2009-12-28 18:46:00,91.54,91.545,91.54,91.545,40899999.0
2009-12-28 18:47:00,91.545,91.545,91.54,91.54,101000000.0
2009-12-28 18:48:00,91.54,91.555,91.53,91.54,271800000.0
2009-12-28 18:49:00,91.555,91.555,91.545,91.555,181100001.0
2009-12-28 18:50:00,91.565,91.565,91.545,91.56,226800000.0
2009-12-28 18:51:00,91.565,91.58,91.565,91.57,219800001.0
2009-12-28 18:52:00,91.57,91.575,91.565,91.565,427400000.0
2009-12-28 18:53:00,91.565,91.565,91.565,91.565,526699994.0
2009-12-28 18:54:00,91.565,91.57,91.565,91.565,133199999.0
2009-12-28 18:55:00,91.565,91.575,91.565,91.57,114100000.0
2009-12-28 18:56:00,91.575,91.575,91.57,91.575,49800000.0
2009-12-28 18:57:00,91.575,91.585,91.57,91.585,224200002.0
2009-12-28 18:58:00,91.585,91.6,91.585,91.6,226600001.0
2009-12-28 18:59:00,91.6,91.6,91.57,91.57,338800000.0
2009-12-28 19:00:00,91.57,91.57,91.555,91.565,122200000.0
2009-12-28 19:01:00,91.57,91.57,91.56,91.56,340700000.0
2009-12-28 19:02:00,91.56,91.575,91.56,91.57,163800000.0
2009-12-28 19:03:00,91.57,91.58,91.57,91.575,116800000.0
2009-12-28 19:04:00,91.575,91.58,91.565,91.57,381200000.0
2009-12-28 19:05:00,91.57,91.6,91.57,91.57,241600000.0
2009-12-28 19:06:00,91.57,91.57,91.56,91.565,97400000.0
2009-12-28 19:07:00,91.56,91.56,91.56,91.56,36500000.0
2009-12-28 19:08:00,91.56,91.56,91.56,91.56,217600000.0
2009-12-28 19:09:00,91.555,91.56,91.555,91.56,96900000.0
2009-12-28 19:10:00,91.56,91.56,91.56,91.56,49000000.0
2009-12-28 19:11:00,91.56,91.58,91.56,91.575,115200001.0
2009-12-28 19:12:00,91.575,91.575,91.565,91.57,236200000.0
2009-12-28 19:13:00,91.57,91.57,91.565,91.565,164500000.0
2009-12-28 19:14:00,91.565,91.565,91.56,91.56,60800000.0
2009-12-28 19:15:00,91.56,91.56,91.555,91.555,227300000.0
2009-12-28 19:16:00,91.555,91.57,91.555,91.555,251000003.0
2009-12-28 19:17:00,91.56,91.595,91.56,91.595,63899999.0
2009-12-28 19:18:00,91.59,91.59,91.585,91.585,120400000.0
2009-12-28 19:19:00,91.585,91.585,91.57,91.575,130700000.0
2009-12-28 19:20:00,91.57,91.58,91.56,91.58,323100002.0
2009-12-28 19:21:00,91.585,91.595,91.585,91.59,188999999.0
2009-12-28 19:22:00,91.59,91.59,91.58,91.58,280899999.0
2009-12-28 19:23:00,91.58,91.59,91.58,91.59,122000000.0
2009-12-28 19:24:00,91.59,91.59,91.59,91.59,21600000.0
2009-12-28 19:25:00,91.59,91.59,91.59,91.59,17600000.0
2009-12-28 19:26:00,91.59,91.59,91.59,91.59,8800000.0
2009-12-28 19:27:00,91.59,91.59,91.58,91.58,196899999.0
2009-12-28 19:28:00,91.59,91.59,91.58,91.585,213300000.0
2009-12-28 19:29:00,91.59,91.59,91.58,91.585,148800000.0
2009-12-28 19:30:00,91.585,91.59,91.58,91.58,183399998.0
2009-12-28 19:31:00,91.58,91.585,91.58,91.58,371299998.0
2009-12-28 19:32:00,91.58,91.585,91.58,91.58,322600000.0
2009-12-28 19:33:00,91.58,91.58,91.575,91.575,106500002.0
2009-12-28 19:34:00,91.575,91.58,91.575,91.58,201800004.0
2009-12-28 19:35:00,91.575,91.575,91.56,91.565,366100001.0
2009-12-28 19:36:00,91.565,91.575,91.565,91.57,142800000.0
2009-12-28 19:37:00,91.57,91.575,91.57,91.57,223299998.0
2009-12-28 19:38:00,91.57,91.575,91.57,91.57,306799999.0
2009-12-28 19:39:00,91.57,91.58,91.57,91.57,229699998.0
2009-12-28 19:40:00,91.57,91.57,91.565,91.565,142500000.0
2009-12-28 19:41:00,91.565,91.57,91.565,91.57,90899999.0
2009-12-28 19:42:00,91.57,91.57,91.565,91.565,323400000.0
2009-12-28 19:43:00,91.565,91.57,91.565,91.57,43500000.0
2009-12-28 19:44:00,91.57,91.57,91.565,91.57,123500001.0
2009-12-28 19:45:00,91.57,91.575,91.57,91.575,252900002.0
2009-12-28 19:46:00,91.575,91.575,91.57,91.575,207400000.0
2009-12-28 19:47:00,91.57,91.595,91.57,91.58,508900000.0
2009-12-28 19:48:00,91.59,91.59,91.58,91.58,120800001.0
2009-12-28 19:49:00,91.59,91.59,91.58,91.58,108900000.0
2009-12-28 19:50:00,91.58,91.58,91.58,91.58,84700000.0
2009-12-28 19:51:00,91.58,91.58,91.58,91.58,2000000.0
2009-12-28 19:52:00,91.58,91.58,91.58,91.58,2000000.0
2009-12-28 19:53:00,91.575,91.58,91.57,91.575,232000001.0
2009-12-28 19:54:00,91.58,91.58,91.58,91.58,50300000.0
2009-12-28 19:55:00,91.58,91.585,91.58,91.58,129200000.0
2009-12-28 19:56:00,91.58,91.58,91.58,91.58,2000000.0
2009-12-28 19:57:00,91.58,91.58,91.57,91.57,87400000.0
2009-12-28 19:58:00,91.575,91.58,91.575,91.58,171999998.0
2009-12-28 19:59:00,91.58,91.58,91.565,91.57,201499999.0
2009-12-28 20:00:00,91.57,91.58,91.57,91.58,229600000.0
2009-12-28 20:01:00,91.58,91.595,91.58,91.59,265499999.0
2009-12-28 20:02:00,91.59,91.59,91.57,91.57,769900002.0
2009-12-28 20:03:00,91.57,91.57,91.56,91.565,262600000.0
2009-12-28 20:04:00,91.57,91.585,91.565,91.565,598000009.0
2009-12-28 20:05:00,91.565,91.565,91.53,91.53,595600004.0
2009-12-28 20:06:00,91.53,91.535,91.53,91.535,68200000.0
2009-12-28 20:07:00,91.555,91.57,91.555,91.555,405799994.0
2009-12-28 20:08:00,91.555,91.555,91.535,91.535,277300002.0
2009-12-28 20:09:00,91.535,91.56,91.53,91.555,470100004.0
2009-12-28 20:10:00,91.555,91.555,91.55,91.55,229800002.0
2009-12-28 20:11:00,91.545,91.545,91.545,91.545,96500002.0
2009-12-28 20:12:00,91.545,91.55,91.545,91.55,259800000.0
2009-12-28 20:13:00,91.545,91.55,91.545,91.545,48200000.0
2009-12-28 20:14:00,91.545,91.545,91.535,91.535,266100000.0
2009-12-28 20:15:00,91.54,91.56,91.54,91.555,551599998.0
2009-12-28 20:16:00,91.56,91.595,91.56,91.57,343199999.0
2009-12-28 20:17:00,91.575,91.575,91.555,91.555,145500000.0
2009-12-28 20:18:00,91.555,91.555,91.555,91.555,36000000.0
2009-12-28 20:19:00,91.555,91.555,91.55,91.555,107899999.0
2009-12-28 20:20:00,91.55,91.555,91.55,91.555,28500000.0
2009-12-28 20:21:00,91.555,91.555,91.54,91.545,381000004.0
2009-12-28 20:22:00,91.545,91.545,91.54,91.545,247000003.0
2009-12-28 20:23:00,91.545,91.545,91.53,91.53,83700000.0
2009-12-28 20:24:00,91.535,91.54,91.535,91.535,77200000.0
2009-12-28 20:25:00,91.53,91.535,91.525,91.53,363400000.0
2009-12-28 20:26:00,91.53,91.535,91.53,91.53,225400001.0
2009-12-28 20:27:00,91.53,91.53,91.53,91.53,14100000.0
2009-12-28 20:28:00,91.53,91.535,91.53,91.53,330000000.0
2009-12-28 20:29:00,91.535,91.545,91.535,91.545,208700002.0
2009-12-28 20:30:00,91.545,91.555,91.54,91.54,301600001.0
2009-12-28 20:31:00,91.54,91.545,91.54,91.54,271500000.0
2009-12-28 20:32:00,91.54,91.555,91.54,91.555,281000001.0
2009-12-28 20:33:00,91.555,91.555,91.55,91.55,360000000.0
2009-12-28 20:34:00,91.55,91.555,91.535,91.535,265000000.0
2009-12-28 20:35:00,91.535,91.535,91.53,91.53,74799999.0
2009-12-28 20:36:00,91.53,91.55,91.53,91.55,257000001.0
2009-12-28 20:37:00,91.55,91.57,91.55,91.565,279100002.0
2009-12-28 20:38:00,91.56,91.56,91.55,91.555,230300002.0
2009-12-28 20:39:00,91.555,91.555,91.555,91.555,213900000.0
2009-12-28 20:40:00,91.555,91.555,91.55,91.555,102400000.0
2009-12-28 20:41:00,91.555,91.555,91.55,91.55,78599998.0
2009-12-28 20:42:00,91.55,91.555,91.55,91.55,131700001.0
2009-12-28 20:43:00,91.555,91.58,91.555,91.58,263400000.0
2009-12-28 20:44:00,91.58,91.585,91.58,91.58,54400000.0
2009-12-28 20:45:00,91.58,91.58,91.575,91.575,28000000.0
2009-12-28 20:46:00,91.575,91.575,91.565,91.57,118100000.0
2009-12-28 20:47:00,91.57,91.57,91.565,91.565,44600000.0
2009-12-28 20:48:00,91.565,91.57,91.565,91.57,184400002.0
2009-12-28 20:49:00,91.57,91.57,91.565,91.57,192000000.0
2009-12-28 20:50:00,91.57,91.595,91.565,91.585,419900000.0
2009-12-28 20:51:00,91.585,91.585,91.58,91.585,432000007.0
2009-12-28 20:52:00,91.585,91.585,91.585,91.585,239800003.0
2009-12-28 20:53:00,91.585,91.585,91.56,91.565,500200001.0
2009-12-28 20:54:00,91.565,91.565,91.545,91.545,286000003.0
2009-12-28 20:55:00,91.545,91.565,91.545,91.56,473499997.0
2009-12-28 20:56:00,91.56,91.56,91.56,91.56,141600000.0
2009-12-28 20:57:00,91.56,91.565,91.56,91.565,221500000.0
2009-12-28 20:58:00,91.56,91.57,91.56,91.57,68000000.0
2009-12-28 20:59:00,91.565,91.565,91.56,91.56,262300001.0
2009-12-28 21:00:00,91.565,91.57,91.565,91.57,81000000.0
2009-12-28 21:01:00,91.57,91.57,91.57,91.57,12000000.0
2009-12-28 21:02:00,91.57,91.58,91.57,91.58,285300000.0
2009-12-28 21:03:00,91.58,91.59,91.58,91.59,42400000.0
2009-12-28 21:04:00,91.59,91.59,91.575,91.58,167200000.0
2009-12-28 21:05:00,91.58,91.585,91.58,91.58,312800000.0
2009-12-28 21:06:00,91.58,91.58,91.58,91.58,24800000.0
2009-12-28 21:07:00,91.58,91.58,91.57,91.57,215600000.0
2009-12-28 21:08:00,91.57,91.57,91.57,91.57,176600000.0
2009-12-28 21:09:00,91.57,91.57,91.57,91.57,161900000.0
2009-12-28 21:10:00,91.575,91.58,91.57,91.575,107199999.0
2009-12-28 21:11:00,91.575,91.58,91.575,91.575,125100002.0
2009-12-28 21:12:00,91.58,91.585,91.58,91.585,79000000.0
2009-12-28 21:13:00,91.585,91.59,91.58,91.585,329700000.0
2009-12-28 21:14:00,91.585,91.59,91.575,91.58,238200004.0
2009-12-28 21:15:00,91.58,91.58,91.58,91.58,34400000.0
2009-12-28 21:16:00,91.58,91.585,91.58,91.585,124200000.0
2009-12-28 21:17:00,91.59,91.59,91.585,91.59,218999999.0
2009-12-28 21:18:00,91.595,91.61,91.575,91.575,424200001.0
2009-12-28 21:19:00,91.575,91.58,91.57,91.57,393999998.0
2009-12-28 21:20:00,91.57,91.57,91.57,91.57,234100000.0
2009-12-28 21:21:00,91.57,91.57,91.565,91.565,283300000.0
2009-12-28 21:22:00,91.565,91.565,91.56,91.56,149099999.0
2009-12-28 21:23:00,91.565,91.57,91.565,91.565,203700001.0
2009-12-28 21:24:00,91.565,91.565,91.565,91.565,279999997.0
2009-12-28 21:25:00,91.565,91.57,91.565,91.565,638500003.0
2009-12-28 21:26:00,91.565,91.595,91.565,91.595,329400001.0
2009-12-28 21:27:00,91.595,91.595,91.59,91.59,271600000.0
2009-12-28 21:28:00,91.59,91.59,91.58,91.585,175099998.0
2009-12-28 21:29:00,91.585,91.595,91.585,91.595,279400001.0
2009-12-28 21:30:00,91.595,91.595,91.595,91.595,100900001.0
2009-12-28 21:31:00,91.595,91.6,91.595,91.595,195500001.0
2009-12-28 21:32:00,91.595,91.595,91.595,91.595,89800001.0
2009-12-28 21:33:00,91.595,91.595,91.585,91.585,427700001.0
2009-12-28 21:34:00,91.585,91.59,91.575,91.58,629200017.0
2009-12-28 21:35:00,91.59,91.59,91.58,91.58,233299996.0
2009-12-28 21:36:00,91.58,91.585,91.57,91.575,355599999.0
2009-12-28 21:37:00,91.575,91.575,91.575,91.575,128000000.0
2009-12-28 21:38:00,91.575,91.58,91.575,91.575,199599997.0
2009-12-28 21:39:00,91.575,91.59,91.575,91.58,500099998.0
2009-12-28 21:40:00,91.58,91.58,91.58,91.58,12000000.0
2009-12-28 21:41:00,91.58,91.585,91.58,91.585,154099999.0
2009-12-28 21:42:00,91.585,91.585,91.575,91.58,94399999.0
2009-12-28 21:43:00,91.585,91.59,91.575,91.58,119099999.0
2009-12-28 21:44:00,91.58,91.585,91.58,91.585,130300000.0
2009-12-28 21:45:00,91.585,91.59,91.58,91.59,54199999.0
2009-12-28 21:46:00,91.59,91.59,91.585,91.59,257500000.0
2009-12-28 21:47:00,91.59,91.59,91.58,91.58,291400000.0
2009-12-28 21:48:00,91.58,91.58,91.575,91.58,103000002.0
2009-12-28 21:49:00,91.58,91.59,91.58,91.58,265500002.0
2009-12-28 21:50:00,91.58,91.58,91.565,91.565,282899999.0
2009-12-28 21:51:00,91.57,91.585,91.57,91.585,380700001.0
2009-12-28 21:52:00,91.585,91.585,91.575,91.58,335299996.0
2009-12-28 21:53:00,91.58,91.58,91.575,91.575,39799999.0
2009-12-28 21:54:00,91.575,91.58,91.57,91.575,368800001.0
2009-12-28 21:55:00,91.58,91.59,91.575,91.585,294300001.0
2009-12-28 21:56:00,91.585,91.59,91.575,91.585,436199991.0
2009-12-28 21:57:00,91.59,91.59,91.58,91.585,220700002.0
2009-12-28 21:58:00,91.585,91.59,91.585,91.59,102800000.0
2009-12-28 21:59:00,91.595,91.605,91.59,91.6,558500002.0
2009-12-28 22:00:00,91.6,91.6,91.57,91.575,245500000.0
2009-12-28 22:01:00,91.575,91.575,91.57,91.575,193100000.0
2009-12-28 22:02:00,91.575,91.58,91.575,91.58,31800000.0
2009-12-28 22:03:00,91.575,91.575,91.565,91.565,372199996.0
2009-12-28 22:04:00,91.565,91.565,91.565,91.565,204299999.0
2009-12-28 22:05:00,91.565,91.57,91.565,91.57,90100000.0
2009-12-28 22:06:00,91.57,91.57,91.565,91.57,182099999.0
2009-12-28 22:07:00,91.57,91.57,91.57,91.57,38000000.0
2009-12-28 22:08:00,91.57,91.57,91.57,91.57,19000000.0
2009-12-28 22:09:00,91.57,91.57,91.56,91.565,236399997.0
2009-12-28 22:10:00,91.565,91.58,91.565,91.57,237700000.0
2009-12-28 22:11:00,91.565,91.575,91.565,91.575,134800000.0
2009-12-28 22:12:00,91.575,91.58,91.57,91.57,378600002.0
2009-12-28 22:13:00,91.57,91.58,91.57,91.58,30200000.0
2009-12-28 22:14:00,91.58,91.58,91.575,91.58,76700001.0
2009-12-28 22:15:00,91.58,91.59,91.58,91.585,143000000.0
2009-12-28 22:16:00,91.585,91.585,91.585,91.585,30900001.0
2009-12-28 22:17:00,91.585,91.585,91.575,91.575,148099998.0
2009-12-28 22:18:00,91.58,91.58,91.575,91.58,42000000.0
2009-12-28 22:19:00,91.58,91.585,91.57,91.57,85100000.0
2009-12-28 22:20:00,91.57,91.575,91.57,91.57,92500000.0
2009-12-28 22:21:00,91.57,91.57,91.57,91.57,38800000.0
2009-12-28 22:22:00,91.57,91.58,91.57,91.58,114800000.0
2009-12-28 22:23:00,91.58,91.58,91.575,91.575,15200000.0
2009-12-28 22:24:00,91.575,91.58,91.57,91.575,118000000.0
2009-12-28 22:25:00,91.575,91.575,91.57,91.57,14400000.0
2009-12-28 22:26:00,91.575,91.575,91.565,91.565,95500000.0
2009-12-28 22:27:00,91.565,91.57,91.565,91.565,68500000.0
2009-12-28 22:28:00,91.565,91.57,91.56,91.565,355900001.0
2009-12-28 22:29:00,91.565,91.57,91.56,91.565,279600001.0
2009-12-28 22:30:00,91.57,91.57,91.56,91.565,1079800006.0
2009-12-28 22:31:00,91.565,91.57,91.565,91.565,385700000.0
2009-12-28 22:32:00,91.565,91.57,91.56,91.57,361300005.0
2009-12-28 22:33:00,91.57,91.59,91.57,91.59,404000000.0
2009-12-28 22:34:00,91.59,91.6,91.59,91.595,232300000.0
2009-12-28 22:35:00,91.595,91.6,91.58,91.585,137300000.0
2009-12-28 22:36:00,91.585,91.585,91.585,91.585,40700000.0
2009-12-28 22:37:00,91.585,91.585,91.58,91.58,42500000.0
2009-12-28 22:38:00,91.58,91.585,91.58,91.58,79400000.0
2009-12-28 22:39:00,91.585,91.585,91.57,91.57,125200000.0
2009-12-28 22:40:00,91.57,91.57,91.57,91.57,6000000.0
2009-12-28 22:41:00,91.565,91.57,91.565,91.57,123200000.0
2009-12-28 22:42:00,91.57,91.575,91.57,91.57,328200008.0
2009-12-28 22:43:00,91.57,91.58,91.57,91.575,292400000.0
2009-12-28 22:44:00,91.58,91.58,91.57,91.575,349399997.0
2009-12-28 22:45:00,91.575,91.58,91.57,91.57,215100001.0
2009-12-28 22:46:00,91.57,91.575,91.57,91.575,114300000.0
2009-12-28 22:47:00,91.575,91.575,91.57,91.57,157200002.0
2009-12-28 22:48:00,91.575,91.575,91.575,91.575,4000000.0
2009-12-28 22:49:00,91.575,91.575,91.57,91.575,121600000.0
2009-12-28 22:50:00,91.57,91.57,91.57,91.57,14400000.0
2009-12-28 22:51:00,91.57,91.595,91.57,91.585,416200000.0
2009-12-28 22:52:00,91.585,91.59,91.585,91.59,110699999.0
2009-12-28 22:53:00,91.59,91.625,91.59,91.615,352000002.0
2009-12-28 22:54:00,91.61,91.61,91.59,91.59,350299997.0
2009-12-28 22:55:00,91.59,91.59,91.59,91.59,207799998.0
2009-12-28 22:56:00,91.59,91.595,91.59,91.59,96300000.0
2009-12-28 22:57:00,91.59,91.63,91.59,91.63,398500000.0
2009-12-28 22:58:00,91.63,91.635,91.615,91.635,409200000.0
2009-12-28 22:59:00,91.635,91.64,91.62,91.63,358700001.0
2009-12-28 23:00:00,91.625,91.64,91.605,91.61,162200000.0
2009-12-28 23:01:00,91.61,91.625,91.605,91.62,174300000.0
2009-12-28 23:02:00,91.62,91.63,91.62,91.62,85900000.0
2009-12-28 23:03:00,91.62,91.62,91.615,91.615,81300000.0
2009-12-28 23:04:00,91.615,91.615,91.61,91.615,85600000.0
2009-12-28 23:05:00,91.615,91.625,91.615,91.62,96000000.0
2009-12-28 23:06:00,91.62,91.62,91.62,91.62,44800000.0
2009-12-28 23:07:00,91.62,91.62,91.62,91.62,46100000.0
2009-12-28 23:08:00,91.62,91.62,91.61,91.615,330400000.0
2009-12-28 23:09:00,91.615,91.625,91.6,91.61,238200000.0
2009-12-28 23:10:00,91.61,91.615,91.6,91.605,162200000.0
2009-12-28 23:11:00,91.605,91.615,91.605,91.605,142900000.0
2009-12-28 23:12:00,91.605,91.615,91.605,91.605,46700000.0
2009-12-28 23:13:00,91.605,91.625,91.605,91.61,365000000.0
2009-12-28 23:14:00,91.61,91.61,91.605,91.61,247100000.0
2009-12-28 23:15:00,91.61,91.61,91.605,91.61,199500000.0
2009-12-28 23:16:00,91.61,91.615,91.605,91.615,206500000.0
2009-12-28 23:17:00,91.615,91.615,91.61,91.615,127299999.0
2009-12-28 23:18:00,91.615,91.625,91.61,91.61,311099998.0
2009-12-28 23:19:00,91.61,91.615,91.605,91.615,173500000.0
2009-12-28 23:20:00,91.615,91.615,91.61,91.61,193200000.0
2009-12-28 23:21:00,91.61,91.615,91.605,91.61,234899999.0
2009-12-28 23:22:00,91.61,91.61,91.61,91.61,84200000.0
2009-12-28 23:23:00,91.61,91.61,91.61,91.61,200000000.0
2009-12-28 23:24:00,91.61,91.615,91.61,91.615,274699999.0
2009-12-28 23:25:00,91.615,91.62,91.615,91.62,112800000.0
2009-12-28 23:26:00,91.62,91.62,91.61,91.62,61800000.0
2009-12-28 23:27:00,91.615,91.62,91.615,91.615,57700000.0
2009-12-28 23:28:00,91.62,91.62,91.615,91.62,146400000.0
2009-12-28 23:29:00,91.62,91.63,91.62,91.625,34600000.0
2009-12-28 23:30:00,91.625,91.64,91.625,91.635,465800001.0
2009-12-28 23:31:00,91.64,91.64,91.64,91.64,76800000.0
2009-12-28 23:32:00,91.64,91.64,91.635,91.635,199300000.0
2009-12-28 23:33:00,91.635,91.64,91.635,91.64,171600001.0
2009-12-28 23:34:00,91.64,91.64,91.64,91.64,22400000.0
2009-12-28 23:35:00,91.64,91.64,91.635,91.64,89300000.0
2009-12-28 23:36:00,91.635,91.635,91.63,91.63,231599998.0
2009-12-28 23:37:00,91.63,91.645,91.63,91.635,219100000.0
2009-12-28 23:38:00,91.635,91.635,91.63,91.635,152400001.0
2009-12-28 23:39:00,91.635,91.65,91.635,91.645,327700000.0
2009-12-28 23:40:00,91.635,91.645,91.635,91.64,52800000.0
2009-12-28 23:41:00,91.64,91.64,91.64,91.64,255800000.0
2009-12-28 23:42:00,91.64,91.64,91.64,91.64,64400000.0
2009-12-28 23:43:00,91.64,91.64,91.635,91.64,234199999.0
2009-12-28 23:44:00,91.64,91.64,91.635,91.64,153200000.0
2009-12-28 23:45:00,91.64,91.64,91.63,91.635,155400000.0
2009-12-28 23:46:00,91.635,91.635,91.635,91.635,19500000.0
2009-12-28 23:47:00,91.635,91.635,91.635,91.635,13500000.0
2009-12-28 23:48:00,91.635,91.635,91.63,91.63,77700000.0
2009-12-28 23:49:00,91.63,91.635,91.63,91.63,199600002.0
2009-12-28 23:50:00,91.63,91.635,91.63,91.63,234900000.0
2009-12-28 23:51:00,91.63,91.63,91.63,91.63,62500000.0
2009-12-28 23:52:00,91.63,91.63,91.625,91.625,252099999.0
2009-12-28 23:53:00,91.625,91.625,91.62,91.62,527300003.0
2009-12-28 23:54:00,91.62,91.62,91.62,91.62,150400000.0
2009-12-28 23:55:00,91.62,91.625,91.62,91.62,192300003.0
2009-12-28 23:56:00,91.62,91.62,91.62,91.62,59000000.0
2009-12-28 23:57:00,91.62,91.625,91.62,91.625,17100000.0
2009-12-28 23:58:00,91.625,91.635,91.615,91.625,249400000.0
2009-12-28 23:59:00,91.625,91.625,91.615,91.615,269499995.0
2009-12-29 00:00:00,91.615,91.635,91.615,91.63,72100000.0
2009-12-29 00:01:00,91.63,91.63,91.63,91.63,13500000.0
2009-12-29 00:02:00,91.63,91.63,91.63,91.63,3000000.0
2009-12-29 00:03:00,91.625,91.63,91.62,91.63,4000000.0
2009-12-29 00:04:00,91.63,91.63,91.63,91.63,2000000.0
2009-12-29 00:05:00,91.62,91.625,91.62,91.625,7000000.0
2009-12-29 00:06:00,91.625,91.625,91.6,91.62,75100000.0
2009-12-29 00:07:00,91.625,91.625,91.62,91.62,11500000.0
2009-12-29 00:08:00,91.615,91.615,91.615,91.615,11000000.0
2009-12-29 00:09:00,91.625,91.63,91.625,91.63,38900000.0
2009-12-29 00:10:00,91.63,91.63,91.63,91.63,3400000.0
2009-12-29 00:11:00,91.63,91.63,91.63,91.63,3700000.0
2009-12-29 00:12:00,91.63,91.63,91.63,91.63,1300000.0
2009-12-29 00:13:00,91.63,91.635,91.63,91.63,22900000.0
2009-12-29 00:14:00,91.63,91.665,91.63,91.665,60600000.0
2009-12-29 00:15:00,91.665,91.665,91.615,91.635,116000000.0
2009-12-29 00:16:00,91.63,91.63,91.615,91.625,50000000.0
2009-12-29 00:17:00,91.63,91.63,91.625,91.625,9400000.0
2009-12-29 00:18:00,91.63,91.63,91.62,91.62,9400000.0
2009-12-29 00:19:00,91.615,91.655,91.615,91.65,53100000.0
2009-12-29 00:20:00,91.66,91.66,91.66,91.66,3000000.0
2009-12-29 00:21:00,91.66,91.675,91.64,91.64,107100000.0
2009-12-29 00:22:00,91.635,91.65,91.63,91.65,38900000.0
2009-12-29 00:23:00,91.655,91.655,91.65,91.655,53800000.0
2009-12-29 00:24:00,91.655,91.655,91.645,91.645,65400000.0
2009-12-29 00:25:00,91.65,91.65,91.65,91.65,1000000.0
2009-12-29 00:26:00,91.65,91.65,91.64,91.64,18100000.0
2009-12-29 00:27:00,91.64,91.64,91.635,91.64,119900000.0
2009-12-29 00:28:00,91.635,91.64,91.635,91.635,109200000.0
2009-12-29 00:29:00,91.635,91.645,91.635,91.645,113100000.0
2009-12-29 00:30:00,91.645,91.645,91.645,91.645,30300000.0
2009-12-29 00:31:00,91.645,91.65,91.64,91.645,34700000.0
2009-12-29 00:32:00,91.655,91.655,91.655,91.655,4000000.0
2009-12-29 00:33:00,91.655,91.655,91.655,91.655,3000000.0
2009-12-29 00:34:00,91.65,91.655,91.65,91.655,20200000.0
2009-12-29 00:35:00,91.65,91.65,91.645,91.645,36500000.0
2009-12-29 00:36:00,91.645,91.645,91.625,91.625,56800000.0
2009-12-29 00:37:00,91.625,91.63,91.62,91.63,52100000.0
2009-12-29 00:38:00,91.625,91.625,91.625,91.625,45700000.0
2009-12-29 00:39:00,91.625,91.64,91.625,91.64,12000000.0
2009-12-29 00:40:00,91.64,91.65,91.64,91.65,66200000.0
2009-12-29 00:41:00,91.65,91.655,91.645,91.645,100600000.0
2009-12-29 00:42:00,91.645,91.655,91.645,91.655,42600000.0
2009-12-29 00:43:00,91.655,91.655,91.64,91.645,26700000.0
2009-12-29 00:44:00,91.645,91.645,91.64,91.645,31000000.0
2009-12-29 00:45:00,91.645,91.645,91.64,91.64,35400000.0
2009-12-29 00:46:00,91.64,91.645,91.64,91.64,22100000.0
2009-12-29 00:47:00,91.64,91.65,91.64,91.645,35500000.0
2009-12-29 00:48:00,91.66,91.665,91.66,91.66,66300000.0
2009-12-29 00:49:00,91.665,91.665,91.65,91.65,38900000.0
2009-12-29 00:50:00,91.66,91.67,91.65,91.65,28900000.0
2009-12-29 00:51:00,91.66,91.665,91.65,91.65,38200000.0
2009-12-29 00:52:00,91.65,91.655,91.645,91.65,53900000.0
2009-12-29 00:53:00,91.66,91.66,91.655,91.655,28000000.0
2009-12-29 00:54:00,91.655,91.655,91.65,91.65,21500000.0
2009-12-29 00:55:00,91.65,91.65,91.645,91.65,67200000.0
2009-12-29 00:56:00,91.65,91.65,91.645,91.645,8000000.0
2009-12-29 00:57:00,91.655,91.66,91.655,91.66,9300000.0
2009-12-29 00:58:00,91.66,91.66,91.66,91.66,18600000.0
2009-12-29 00:59:00,91.66,91.66,91.655,91.655,36700000.0
2009-12-29 01:00:00,91.655,91.655,91.645,91.645,36100000.0
2009-12-29 01:01:00,91.65,91.65,91.645,91.65,17600000.0
2009-12-29 01:02:00,91.65,91.655,91.65,91.65,13200000.0
2009-12-29 01:03:00,91.65,91.655,91.65,91.65,25400000.0
2009-12-29 01:04:00,91.65,91.655,91.645,91.65,20800000.0
2009-12-29 01:05:00,91.65,91.655,91.64,91.64,39600000.0
2009-12-29 01:06:00,91.65,91.655,91.645,91.65,57300000.0
2009-12-29 01:07:00,91.655,91.66,91.655,91.66,24400000.0
2009-12-29 01:08:00,91.655,91.665,91.655,91.66,147900000.0
2009-12-29 01:09:00,91.66,91.665,91.66,91.66,235899999.0
2009-12-29 01:10:00,91.66,91.67,91.66,91.66,162500000.0
2009-12-29 01:11:00,91.66,91.665,91.66,91.66,165400000.0
2009-12-29 01:12:00,91.66,91.66,91.66,91.66,9000000.0
2009-12-29 01:13:00,91.66,91.66,91.66,91.66,55900000.0
2009-12-29 01:14:00,91.66,91.665,91.66,91.665,93500000.0
2009-12-29 01:15:00,91.67,91.685,91.665,91.68,222900003.0
2009-12-29 01:16:00,91.68,91.695,91.67,91.67,267200000.0
2009-12-29 01:17:00,91.675,91.68,91.67,91.675,83800000.0
2009-12-29 01:18:00,91.675,91.68,91.67,91.67,183800001.0
2009-12-29 01:19:00,91.67,91.67,91.665,91.665,44000000.0
2009-12-29 01:20:00,91.665,91.67,91.665,91.665,56100000.0
2009-12-29 01:21:00,91.665,91.665,91.665,91.665,115300000.0
2009-12-29 01:22:00,91.665,91.675,91.665,91.67,287700000.0
2009-12-29 01:23:00,91.67,91.675,91.67,91.675,94300000.0
2009-12-29 01:24:00,91.68,91.68,91.67,91.67,40200000.0
2009-12-29 01:25:00,91.675,91.675,91.67,91.675,59500000.0
2009-12-29 01:26:00,91.675,91.675,91.67,91.67,22600000.0
2009-12-29 01:27:00,91.67,91.67,91.665,91.665,116800001.0
2009-12-29 01:28:00,91.665,91.665,91.66,91.66,41200000.0
2009-12-29 01:29:00,91.66,91.66,91.66,91.66,106500000.0
2009-12-29 01:30:00,91.66,91.66,91.66,91.66,39900000.0
2009-12-29 01:31:00,91.66,91.66,91.66,91.66,80300000.0
2009-12-29 01:32:00,91.66,91.66,91.66,91.66,17900000.0
2009-12-29 01:33:00,91.66,91.665,91.66,91.665,47600000.0
2009-12-29 01:34:00,91.66,91.66,91.66,91.66,54900000.0
2009-12-29 01:35:00,91.66,91.67,91.66,91.665,255900000.0
2009-12-29 01:36:00,91.665,91.67,91.665,91.67,80000000.0
2009-12-29 01:37:00,91.67,91.67,91.665,91.665,29600000.0
2009-12-29 01:38:00,91.665,91.665,91.665,91.665,83200000.0
2009-12-29 01:39:00,91.665,91.67,91.66,91.665,138400000.0
2009-12-29 01:40:00,91.66,91.665,91.66,91.66,62400000.0
2009-12-29 01:41:00,91.66,91.665,91.66,91.665,201700001.0
2009-12-29 01:42:00,91.67,91.685,91.67,91.675,53199999.0
2009-12-29 01:43:00,91.675,91.675,91.67,91.675,29500000.0
2009-12-29 01:44:00,91.675,91.68,91.67,91.67,37700000.0
2009-12-29 01:45:00,91.675,91.68,91.675,91.675,45600000.0
2009-12-29 01:46:00,91.675,91.68,91.675,91.675,105899999.0
2009-12-29 01:47:00,91.675,91.68,91.675,91.675,153100000.0
2009-12-29 01:48:00,91.675,91.675,91.665,91.675,162199999.0
2009-12-29 01:49:00,91.675,91.685,91.675,91.685,61700000.0
2009-12-29 01:50:00,91.685,91.685,91.675,91.68,231400000.0
2009-12-29 01:51:00,91.68,91.685,91.68,91.685,95900000.0
2009-12-29 01:52:00,91.685,91.685,91.685,91.685,100000000.0
2009-12-29 01:53:00,91.685,91.695,91.685,91.695,38800000.0
2009-12-29 01:54:00,91.695,91.71,91.69,91.71,230499999.0
2009-12-29 01:55:00,91.71,91.71,91.7,91.7,105400000.0
2009-12-29 01:56:00,91.7,91.705,91.7,91.705,33000000.0
2009-12-29 01:57:00,91.705,91.705,91.7,91.7,111600000.0
2009-12-29 01:58:00,91.7,91.705,91.7,91.705,33700000.0
2009-12-29 01:59:00,91.705,91.705,91.7,91.7,75300000.0
2009-12-29 02:00:00,91.7,91.715,91.7,91.71,366900000.0
2009-12-29 02:01:00,91.71,91.71,91.685,91.7,293200000.0
2009-12-29 02:02:00,91.7,91.7,91.7,91.7,1000000.0
2009-12-29 02:03:00,91.7,91.7,91.675,91.68,232600000.0
2009-12-29 02:04:00,91.68,91.69,91.68,91.68,198100000.0
2009-12-29 02:05:00,91.68,91.685,91.675,91.68,93900001.0
2009-12-29 02:06:00,91.68,91.685,91.68,91.68,45100000.0
2009-12-29 02:07:00,91.68,91.68,91.68,91.68,25900000.0
2009-12-29 02:08:00,91.68,91.68,91.66,91.665,76900000.0
2009-12-29 02:09:00,91.665,91.67,91.665,91.67,74700000.0
2009-12-29 02:10:00,91.67,91.67,91.645,91.65,193800001.0
2009-12-29 02:11:00,91.65,91.655,91.64,91.64,373500000.0
2009-12-29 02:12:00,91.635,91.67,91.635,91.67,226300000.0
2009-12-29 02:13:00,91.665,91.675,91.65,91.655,487600001.0
2009-12-29 02:14:00,91.66,91.67,91.645,91.67,188100000.0
2009-12-29 02:15:00,91.665,91.68,91.665,91.68,112500000.0
2009-12-29 02:16:00,91.685,91.7,91.68,91.7,208300000.0
2009-12-29 02:17:00,91.7,91.725,91.695,91.715,363000000.0
2009-12-29 02:18:00,91.715,91.72,91.71,91.71,508000003.0
2009-12-29 02:19:00,91.71,91.71,91.705,91.71,239600000.0
2009-12-29 02:20:00,91.71,91.72,91.71,91.71,170100000.0
2009-12-29 02:21:00,91.71,91.715,91.71,91.71,273700000.0
2009-12-29 02:22:00,91.71,91.715,91.71,91.71,451600000.0
2009-12-29 02:23:00,91.72,91.735,91.715,91.73,487100000.0
2009-12-29 02:24:00,91.73,91.74,91.725,91.73,407900000.0
2009-12-29 02:25:00,91.73,91.73,91.725,91.73,195100000.0
2009-12-29 02:26:00,91.73,91.735,91.72,91.73,238000000.0
2009-12-29 02:27:00,91.725,91.73,91.72,91.73,94200000.0
2009-12-29 02:28:00,91.73,91.735,91.72,91.725,403799999.0
2009-12-29 02:29:00,91.725,91.73,91.715,91.72,157900000.0
2009-12-29 02:30:00,91.72,91.745,91.715,91.735,734499996.0
2009-12-29 02:31:00,91.74,91.74,91.73,91.74,215600001.0
2009-12-29 02:32:00,91.735,91.74,91.73,91.73,214700000.0
2009-12-29 02:33:00,91.73,91.74,91.73,91.74,237100000.0
2009-12-29 02:34:00,91.735,91.74,91.73,91.735,128700000.0
2009-12-29 02:35:00,91.74,91.755,91.74,91.755,201800000.0
2009-12-29 02:36:00,91.75,91.765,91.745,91.755,960599994.0
2009-12-29 02:37:00,91.755,91.77,91.745,91.765,653699999.0
2009-12-29 02:38:00,91.765,91.77,91.755,91.76,299200000.0
2009-12-29 02:39:00,91.76,91.765,91.75,91.76,600500002.0
2009-12-29 02:40:00,91.76,91.76,91.75,91.75,173100000.0
2009-12-29 02:41:00,91.75,91.765,91.74,91.745,599700002.0
2009-12-29 02:42:00,91.75,91.76,91.745,91.75,236500000.0
2009-12-29 02:43:00,91.75,91.75,91.74,91.745,149700000.0
2009-12-29 02:44:00,91.745,91.75,91.74,91.74,331400000.0
2009-12-29 02:45:00,91.745,91.75,91.74,91.745,391300000.0
2009-12-29 02:46:00,91.745,91.755,91.73,91.73,736700000.0
2009-12-29 02:47:00,91.73,91.735,91.73,91.735,694200000.0
2009-12-29 02:48:00,91.73,91.735,91.73,91.73,373900002.0
2009-12-29 02:49:00,91.73,91.735,91.71,91.72,869500002.0
2009-12-29 02:50:00,91.72,91.725,91.72,91.72,481500001.0
2009-12-29 02:51:00,91.72,91.725,91.715,91.715,331900000.0
2009-12-29 02:52:00,91.715,91.72,91.71,91.715,103700000.0
2009-12-29 02:53:00,91.72,91.72,91.69,91.695,574300000.0
2009-12-29 02:54:00,91.7,91.705,91.68,91.705,1030600000.0
2009-12-29 02:55:00,91.705,91.715,91.695,91.715,1071100002.0
2009-12-29 02:56:00,91.725,91.73,91.705,91.715,1023699996.0
2009-12-29 02:57:00,91.72,91.73,91.715,91.715,520700000.0
2009-12-29 02:58:00,91.715,91.72,91.71,91.71,596500000.0
2009-12-29 02:59:00,91.71,91.72,91.71,91.71,520199997.0
2009-12-29 03:00:00,91.71,91.715,91.695,91.7,960999998.0
2009-12-29 03:01:00,91.705,91.71,91.705,91.71,391400000.0
2009-12-29 03:02:00,91.71,91.71,91.705,91.71,244800003.0
2009-12-29 03:03:00,91.71,91.71,91.7,91.71,226200000.0
2009-12-29 03:04:00,91.71,91.715,91.71,91.715,406300000.0
2009-12-29 03:05:00,91.715,91.725,91.715,91.72,399199999.0
2009-12-29 03:06:00,91.72,91.725,91.72,91.725,330800000.0
2009-12-29 03:07:00,91.725,91.735,91.72,91.735,542800000.0
2009-12-29 03:08:00,91.73,91.735,91.72,91.72,492800002.0
2009-12-29 03:09:00,91.725,91.73,91.72,91.725,370500000.0
2009-12-29 03:10:00,91.725,91.725,91.72,91.725,321800000.0
2009-12-29 03:11:00,91.725,91.73,91.725,91.725,58600000.0
2009-12-29 03:12:00,91.725,91.73,91.72,91.72,116400000.0
2009-12-29 03:13:00,91.72,91.72,91.71,91.715,249100000.0
2009-12-29 03:14:00,91.715,91.715,91.7,91.715,380100000.0
2009-12-29 03:15:00,91.715,91.715,91.71,91.71,191900000.0
2009-12-29 03:16:00,91.71,91.715,91.71,91.71,63700000.0
2009-12-29 03:17:00,91.715,91.715,91.71,91.715,37500000.0
2009-12-29 03:18:00,91.71,91.71,91.705,91.71,53800000.0
2009-12-29 03:19:00,91.71,91.71,91.71,91.71,3700000.0
2009-12-29 03:20:00,91.71,91.715,91.71,91.71,112700000.0
2009-12-29 03:21:00,91.71,91.71,91.71,91.71,30300000.0
2009-12-29 03:22:00,91.71,91.71,91.71,91.71,7200000.0
2009-12-29 03:23:00,91.71,91.715,91.71,91.715,12500000.0
2009-12-29 03:24:00,91.715,91.715,91.715,91.715,97000000.0
2009-12-29 03:25:00,91.715,91.72,91.7,91.71,432000000.0
2009-12-29 03:26:00,91.71,91.71,91.705,91.71,278100000.0
2009-12-29 03:27:00,91.71,91.715,91.71,91.71,88600000.0
2009-12-29 03:28:00,91.715,91.715,91.71,91.71,108800000.0
2009-12-29 03:29:00,91.71,91.73,91.71,91.715,251000000.0
2009-12-29 03:30:00,91.72,91.725,91.715,91.725,258800000.0
2009-12-29 03:31:00,91.73,91.73,91.72,91.725,204600000.0
2009-12-29 03:32:00,91.725,91.73,91.72,91.73,228700001.0
2009-12-29 03:33:00,91.73,91.73,91.725,91.73,228100000.0
2009-12-29 03:34:00,91.725,91.73,91.72,91.725,291700000.0
2009-12-29 03:35:00,91.725,91.725,91.725,91.725,16500000.0
2009-12-29 03:36:00,91.725,91.725,91.72,91.72,159000000.0
2009-12-29 03:37:00,91.72,91.73,91.72,91.73,496800000.0
2009-12-29 03:38:00,91.73,91.73,91.72,91.725,380600000.0
2009-12-29 03:39:00,91.725,91.73,91.72,91.72,288300000.0
2009-12-29 03:40:00,91.72,91.72,91.72,91.72,21000000.0
2009-12-29 03:41:00,91.72,91.725,91.71,91.725,271300000.0
2009-12-29 03:42:00,91.725,91.725,91.705,91.715,232199999.0
2009-12-29 03:43:00,91.72,91.73,91.72,91.72,89000000.0
2009-12-29 03:44:00,91.72,91.72,91.715,91.72,63600000.0
2009-12-29 03:45:00,91.72,91.73,91.715,91.72,127799999.0
2009-12-29 03:46:00,91.72,91.72,91.71,91.72,119200000.0
2009-12-29 03:47:00,91.72,91.725,91.715,91.725,118700000.0
2009-12-29 03:48:00,91.72,91.73,91.72,91.73,328100003.0
2009-12-29 03:49:00,91.725,91.73,91.725,91.73,195400000.0
2009-12-29 03:50:00,91.73,91.73,91.72,91.73,278800001.0
2009-12-29 03:51:00,91.73,91.74,91.725,91.73,327200008.0
2009-12-29 03:52:00,91.73,91.735,91.725,91.735,518800005.0
2009-12-29 03:53:00,91.735,91.745,91.735,91.735,290400000.0
2009-12-29 03:54:00,91.735,91.74,91.735,91.735,308000000.0
2009-12-29 03:55:00,91.735,91.74,91.735,91.735,141700000.0
2009-12-29 03:56:00,91.735,91.755,91.735,91.745,640100004.0
2009-12-29 03:57:00,91.745,91.755,91.745,91.75,500099999.0
2009-12-29 03:58:00,91.75,91.75,91.745,91.745,627300008.0
2009-12-29 03:59:00,91.74,91.755,91.735,91.74,781400002.0
2009-12-29 04:00:00,91.745,91.76,91.745,91.75,606600005.0
2009-12-29 04:01:00,91.755,91.755,91.745,91.755,244100006.0
2009-12-29 04:02:00,91.755,91.755,91.75,91.755,120700001.0
2009-12-29 04:03:00,91.755,91.765,91.755,91.76,965500021.0
2009-12-29 04:04:00,91.765,91.775,91.76,91.775,677100025.0
2009-12-29 04:05:00,91.775,91.775,91.755,91.76,491600006.0
2009-12-29 04:06:00,91.76,91.76,91.75,91.75,156699998.0
2009-12-29 04:07:00,91.755,91.755,91.725,91.735,441000003.0
2009-12-29 04:08:00,91.735,91.735,91.73,91.73,232800002.0
2009-12-29 04:09:00,91.73,91.74,91.73,91.735,180800001.0
2009-12-29 04:10:00,91.745,91.745,91.73,91.74,176199999.0
2009-12-29 04:11:00,91.74,91.74,91.725,91.73,492400000.0
2009-12-29 04:12:00,91.735,91.735,91.72,91.73,262200000.0
2009-12-29 04:13:00,91.73,91.73,91.725,91.73,79300000.0
2009-12-29 04:14:00,91.725,91.73,91.72,91.73,143000000.0
2009-12-29 04:15:00,91.73,91.73,91.72,91.73,108599999.0
2009-12-29 04:16:00,91.73,91.735,91.73,91.735,175600000.0
2009-12-29 04:17:00,91.735,91.74,91.735,91.735,78600000.0
2009-12-29 04:18:00,91.73,91.735,91.72,91.735,249299999.0
2009-12-29 04:19:00,91.735,91.735,91.73,91.73,306200000.0
2009-12-29 04:20:00,91.73,91.735,91.73,91.73,322700000.0
2009-12-29 04:21:00,91.73,91.735,91.725,91.735,303200001.0
2009-12-29 04:22:00,91.73,91.735,91.73,91.735,532100000.0
2009-12-29 04:23:00,91.735,91.735,91.72,91.72,412000001.0
2009-12-29 04:24:00,91.73,91.74,91.725,91.73,298000000.0
2009-12-29 04:25:00,91.73,91.74,91.73,91.735,329100000.0
2009-12-29 04:26:00,91.735,91.74,91.73,91.735,175000000.0
2009-12-29 04:27:00,91.74,91.74,91.72,91.72,132600000.0
2009-12-29 04:28:00,91.725,91.73,91.7,91.71,553300002.0
2009-12-29 04:29:00,91.715,91.72,91.715,91.72,57300000.0
2009-12-29 04:30:00,91.715,91.72,91.715,91.72,22400000.0
2009-12-29 04:31:00,91.715,91.715,91.71,91.715,65900000.0
2009-12-29 04:32:00,91.715,91.72,91.71,91.71,146200000.0
2009-12-29 04:33:00,91.71,91.72,91.71,91.72,173600000.0
2009-12-29 04:34:00,91.72,91.72,91.715,91.715,71000000.0
2009-12-29 04:35:00,91.715,91.715,91.715,91.715,48600000.0
2009-12-29 04:36:00,91.715,91.725,91.715,91.72,159000002.0
2009-12-29 04:37:00,91.715,91.715,91.715,91.715,95199999.0
2009-12-29 04:38:00,91.72,91.72,91.715,91.715,66500000.0
2009-12-29 04:39:00,91.715,91.72,91.71,91.72,103399999.0
2009-12-29 04:40:00,91.715,91.715,91.715,91.715,26200000.0
2009-12-29 04:41:00,91.715,91.72,91.71,91.715,91500000.0
2009-12-29 04:42:00,91.71,91.715,91.71,91.715,398800011.0
2009-12-29 04:43:00,91.715,91.725,91.715,91.72,90400002.0
2009-12-29 04:44:00,91.72,91.72,91.715,91.715,171300000.0
2009-12-29 04:45:00,91.715,91.715,91.71,91.715,177200000.0
2009-12-29 04:46:00,91.715,91.735,91.715,91.735,333500003.0
2009-12-29 04:47:00,91.735,91.735,91.725,91.73,231800003.0
2009-12-29 04:48:00,91.73,91.74,91.73,91.73,284100007.0
2009-12-29 04:49:00,91.73,91.74,91.72,91.72,555100014.0
2009-12-29 04:50:00,91.715,91.725,91.715,91.725,156800000.0
2009-12-29 04:51:00,91.725,91.725,91.715,91.72,247000001.0
2009-12-29 04:52:00,91.715,91.715,91.715,91.715,98200000.0
2009-12-29 04:53:00,91.715,91.72,91.715,91.715,171900000.0
2009-12-29 04:54:00,91.715,91.715,91.7,91.71,224099999.0
2009-12-29 04:55:00,91.705,91.715,91.705,91.715,170899999.0
2009-12-29 04:56:00,91.715,91.72,91.715,91.72,111700000.0
2009-12-29 04:57:00,91.72,91.725,91.72,91.725,342600008.0
2009-12-29 04:58:00,91.72,91.73,91.72,91.725,284599999.0
2009-12-29 04:59:00,91.725,91.725,91.7,91.7,553299991.0
2009-12-29 05:00:00,91.7,91.71,91.695,91.7,437300005.0
2009-12-29 05:01:00,91.69,91.705,91.685,91.7,254499999.0
2009-12-29 05:02:00,91.7,91.705,91.67,91.705,650400000.0
2009-12-29 05:03:00,91.705,91.72,91.705,91.715,198700002.0
2009-12-29 05:04:00,91.715,91.715,91.7,91.705,157600000.0
2009-12-29 05:05:00,91.705,91.71,91.705,91.71,12700000.0
2009-12-29 05:06:00,91.705,91.73,91.705,91.73,184300000.0
2009-12-29 05:07:00,91.725,91.735,91.725,91.73,108500001.0
2009-12-29 05:08:00,91.73,91.73,91.72,91.72,41100000.0
2009-12-29 05:09:00,91.72,91.73,91.715,91.73,393900001.0
2009-12-29 05:10:00,91.73,91.73,91.72,91.73,214999999.0
2009-12-29 05:11:00,91.73,91.73,91.725,91.73,193500001.0
2009-12-29 05:12:00,91.73,91.73,91.72,91.73,522700002.0
2009-12-29 05:13:00,91.725,91.74,91.72,91.735,504000001.0
2009-12-29 05:14:00,91.74,91.74,91.735,91.74,121300000.0
2009-12-29 05:15:00,91.74,91.74,91.73,91.735,267200000.0
2009-12-29 05:16:00,91.735,91.735,91.72,91.725,437300000.0
2009-12-29 05:17:00,91.73,91.73,91.72,91.73,375100000.0
2009-12-29 05:18:00,91.725,91.75,91.725,91.735,324800001.0
2009-12-29 05:19:00,91.735,91.735,91.72,91.72,413300002.0
2009-12-29 05:20:00,91.73,91.73,91.72,91.72,360500000.0
2009-12-29 05:21:00,91.72,91.73,91.72,91.73,153100001.0
2009-12-29 05:22:00,91.73,91.73,91.725,91.73,128000000.0
2009-12-29 05:23:00,91.73,91.74,91.725,91.735,342400002.0
2009-12-29 05:24:00,91.735,91.735,91.73,91.73,98900000.0
2009-12-29 05:25:00,91.73,91.73,91.73,91.73,48800000.0
2009-12-29 05:26:00,91.73,91.73,91.73,91.73,14100000.0
2009-12-29 05:27:00,91.725,91.73,91.725,91.73,67800000.0
2009-12-29 05:28:00,91.73,91.73,91.73,91.73,14100000.0
2009-12-29 05:29:00,91.73,91.73,91.73,91.73,22100000.0
2009-12-29 05:30:00,91.73,91.73,91.73,91.73,33700000.0
2009-12-29 05:31:00,91.73,91.73,91.73,91.73,3900000.0
2009-12-29 05:32:00,91.73,91.73,91.73,91.73,17900000.0
2009-12-29 05:33:00,91.73,91.73,91.725,91.725,11500000.0
2009-12-29 05:34:00,91.73,91.73,91.72,91.72,266700000.0
2009-12-29 05:35:00,91.725,91.73,91.715,91.72,143800000.0
2009-12-29 05:36:00,91.72,91.725,91.72,91.725,49300000.0
2009-12-29 05:37:00,91.725,91.73,91.72,91.73,99800000.0
2009-12-29 05:38:00,91.73,91.73,91.725,91.73,28600000.0
2009-12-29 05:39:00,91.73,91.73,91.725,91.725,55600000.0
2009-12-29 05:40:00,91.725,91.725,91.72,91.72,65300000.0
2009-12-29 05:41:00,91.72,91.725,91.72,91.725,76100000.0
2009-12-29 05:42:00,91.725,91.73,91.725,91.73,55700000.0
2009-12-29 05:43:00,91.73,91.74,91.73,91.735,112099999.0
2009-12-29 05:44:00,91.735,91.735,91.725,91.725,87100000.0
2009-12-29 05:45:00,91.725,91.73,91.725,91.73,73900001.0
2009-12-29 05:46:00,91.73,91.735,91.73,91.735,72000000.0
2009-12-29 05:47:00,91.735,91.74,91.73,91.73,120400000.0
2009-12-29 05:48:00,91.73,91.73,91.725,91.73,145700000.0
2009-12-29 05:49:00,91.73,91.73,91.725,91.73,230800004.0
2009-12-29 05:50:00,91.73,91.73,91.73,91.73,19700000.0
2009-12-29 05:51:00,91.73,91.735,91.725,91.73,80400000.0
2009-12-29 05:52:00,91.73,91.75,91.73,91.745,174900000.0
2009-12-29 05:53:00,91.745,91.75,91.745,91.75,103600000.0
2009-12-29 05:54:00,91.75,91.75,91.745,91.75,110200000.0
2009-12-29 05:55:00,91.75,91.75,91.75,91.75,44900000.0
2009-12-29 05:56:00,91.75,91.75,91.745,91.745,130400000.0
2009-12-29 05:57:00,91.745,91.745,91.74,91.745,118200000.0
2009-12-29 05:58:00,91.745,91.745,91.74,91.74,119000000.0
2009-12-29 05:59:00,91.74,91.75,91.74,91.74,187900001.0
2009-12-29 06:00:00,91.745,91.75,91.74,91.745,157500000.0
2009-12-29 06:01:00,91.745,91.75,91.735,91.735,169200000.0
2009-12-29 06:02:00,91.735,91.735,91.73,91.735,73900000.0
2009-12-29 06:03:00,91.735,91.735,91.725,91.73,309400000.0
2009-12-29 06:04:00,91.73,91.73,91.73,91.73,88200000.0
2009-12-29 06:05:00,91.73,91.73,91.73,91.73,23800000.0
2009-12-29 06:06:00,91.73,91.73,91.73,91.73,3900000.0
2009-12-29 06:07:00,91.73,91.73,91.71,91.72,271800001.0
2009-12-29 06:08:00,91.72,91.73,91.72,91.73,108900000.0
2009-12-29 06:09:00,91.73,91.73,91.72,91.725,415700005.0
2009-12-29 06:10:00,91.725,91.725,91.72,91.72,54700000.0
2009-12-29 06:11:00,91.72,91.725,91.72,91.72,125700000.0
2009-12-29 06:12:00,91.72,91.72,91.71,91.71,78100000.0
2009-12-29 06:13:00,91.71,91.72,91.71,91.72,80500000.0
2009-12-29 06:14:00,91.72,91.72,91.715,91.715,84600000.0
2009-12-29 06:15:00,91.715,91.72,91.71,91.71,212500001.0
2009-12-29 06:16:00,91.71,91.71,91.71,91.71,15900000.0
2009-12-29 06:17:00,91.715,91.715,91.71,91.715,167600000.0
2009-12-29 06:18:00,91.715,91.715,91.71,91.715,268300000.0
2009-12-29 06:19:00,91.715,91.715,91.71,91.715,56400000.0
2009-12-29 06:20:00,91.715,91.72,91.71,91.715,66500000.0
2009-12-29 06:21:00,91.715,91.715,91.71,91.715,94300000.0
2009-12-29 06:22:00,91.715,91.715,91.7,91.7,121500000.0
2009-12-29 06:23:00,91.7,91.71,91.7,91.7,193400000.0
2009-12-29 06:24:00,91.705,91.705,91.7,91.705,117700000.0
2009-12-29 06:25:00,91.7,91.7,91.7,91.7,138000002.0
2009-12-29 06:26:00,91.7,91.7,91.695,91.7,76600000.0
2009-12-29 06:27:00,91.7,91.705,91.69,91.7,141500001.0
2009-12-29 06:28:00,91.7,91.7,91.695,91.7,167000000.0
2009-12-29 06:29:00,91.7,91.705,91.695,91.705,180600000.0
2009-12-29 06:30:00,91.705,91.72,91.705,91.715,268700000.0
2009-12-29 06:31:00,91.72,91.73,91.715,91.73,177099999.0
2009-12-29 06:32:00,91.73,91.73,91.72,91.73,304000005.0
2009-12-29 06:33:00,91.73,91.73,91.72,91.72,130500002.0
2009-12-29 06:34:00,91.72,91.72,91.7,91.71,349400000.0
2009-12-29 06:35:00,91.71,91.715,91.71,91.71,71800000.0
2009-12-29 06:36:00,91.71,91.725,91.71,91.72,117600000.0
2009-12-29 06:37:00,91.72,91.73,91.715,91.725,108300004.0
2009-12-29 06:38:00,91.73,91.73,91.72,91.72,37300000.0
2009-12-29 06:39:00,91.72,91.72,91.715,91.715,69600000.0
2009-12-29 06:40:00,91.715,91.72,91.71,91.72,100300000.0
2009-12-29 06:41:00,91.72,91.72,91.715,91.715,100800000.0
2009-12-29 06:42:00,91.715,91.715,91.715,91.715,117400000.0
2009-12-29 06:43:00,91.715,91.715,91.71,91.715,54300000.0
2009-12-29 06:44:00,91.715,91.715,91.71,91.715,82800002.0
2009-12-29 06:45:00,91.715,91.72,91.715,91.72,151900000.0
2009-12-29 06:46:00,91.72,91.72,91.715,91.72,160900000.0
2009-12-29 06:47:00,91.72,91.725,91.72,91.725,364200018.0
2009-12-29 06:48:00,91.725,91.725,91.72,91.72,43700001.0
2009-12-29 06:49:00,91.725,91.73,91.725,91.73,246800006.0
2009-12-29 06:50:00,91.73,91.73,91.725,91.725,64900000.0
2009-12-29 06:51:00,91.73,91.73,91.72,91.72,440200012.0
2009-12-29 06:52:00,91.72,91.72,91.71,91.72,193700004.0
2009-12-29 06:53:00,91.72,91.72,91.705,91.715,125500002.0
2009-12-29 06:54:00,91.715,91.72,91.71,91.715,99900000.0
2009-12-29 06:55:00,91.715,91.72,91.7,91.705,345900003.0
2009-12-29 06:56:00,91.705,91.71,91.69,91.695,305700000.0
2009-12-29 06:57:00,91.695,91.71,91.69,91.71,536300011.0
2009-12-29 06:58:00,91.705,91.71,91.705,91.71,613500001.0
2009-12-29 06:59:00,91.71,91.71,91.695,91.7,151400000.0
2009-12-29 07:00:00,91.7,91.71,91.7,91.7,379400000.0
2009-12-29 07:01:00,91.705,91.71,91.705,91.705,229400002.0
2009-12-29 07:02:00,91.705,91.705,91.705,91.705,380600018.0
2009-12-29 07:03:00,91.705,91.71,91.7,91.705,197600000.0
2009-12-29 07:04:00,91.705,91.71,91.705,91.71,110200000.0
2009-12-29 07:05:00,91.71,91.71,91.71,91.71,53200000.0
2009-12-29 07:06:00,91.71,91.71,91.705,91.705,55000000.0
2009-12-29 07:07:00,91.705,91.705,91.705,91.705,31800000.0
2009-12-29 07:08:00,91.705,91.71,91.705,91.71,104000000.0
2009-12-29 07:09:00,91.71,91.72,91.71,91.72,73100000.0
2009-12-29 07:10:00,91.72,91.72,91.72,91.72,74500000.0
2009-12-29 07:11:00,91.72,91.72,91.71,91.715,198100000.0
2009-12-29 07:12:00,91.71,91.72,91.705,91.72,259500005.0
2009-12-29 07:13:00,91.72,91.72,91.71,91.715,127500005.0
2009-12-29 07:14:00,91.715,91.72,91.71,91.72,104200001.0
2009-12-29 07:15:00,91.72,91.73,91.72,91.725,127400002.0
2009-12-29 07:16:00,91.725,91.73,91.715,91.715,809800013.0
2009-12-29 07:17:00,91.715,91.715,91.705,91.705,368400009.0
2009-12-29 07:18:00,91.705,91.71,91.705,91.71,318500003.0
2009-12-29 07:19:00,91.71,91.71,91.7,91.7,729700000.0
2009-12-29 07:20:00,91.7,91.705,91.7,91.7,324600003.0
2009-12-29 07:21:00,91.695,91.7,91.69,91.69,196600002.0
2009-12-29 07:22:00,91.695,91.695,91.695,91.695,35000000.0
2009-12-29 07:23:00,91.695,91.695,91.69,91.695,183200005.0
2009-12-29 07:24:00,91.695,91.7,91.695,91.695,90900000.0
2009-12-29 07:25:00,91.695,91.695,91.695,91.695,46000000.0
2009-12-29 07:26:00,91.695,91.695,91.695,91.695,159400000.0
2009-12-29 07:27:00,91.695,91.695,91.695,91.695,128300001.0
2009-12-29 07:28:00,91.695,91.695,91.685,91.69,911100005.0
2009-12-29 07:29:00,91.69,91.69,91.685,91.69,125700001.0
2009-12-29 07:30:00,91.69,91.69,91.685,91.685,410900005.0
2009-12-29 07:31:00,91.685,91.685,91.685,91.685,190900002.0
2009-12-29 07:32:00,91.685,91.685,91.685,91.685,167700009.0
2009-12-29 07:33:00,91.685,91.69,91.685,91.69,72100000.0
2009-12-29 07:34:00,91.69,91.695,91.69,91.695,439700001.0
2009-12-29 07:35:00,91.695,91.705,91.695,91.705,633100000.0
2009-12-29 07:36:00,91.705,91.71,91.7,91.7,289200003.0
2009-12-29 07:37:00,91.7,91.705,91.695,91.7,114300000.0
2009-12-29 07:38:00,91.7,91.705,91.7,91.705,345000011.0
2009-12-29 07:39:00,91.705,91.715,91.705,91.705,148200000.0
2009-12-29 07:40:00,91.705,91.715,91.7,91.71,605100001.0
2009-12-29 07:41:00,91.71,91.715,91.71,91.715,727700016.0
2009-12-29 07:42:00,91.715,91.715,91.71,91.71,281400000.0
2009-12-29 07:43:00,91.715,91.715,91.71,91.71,14300000.0
2009-12-29 07:44:00,91.71,91.715,91.71,91.71,142500000.0
2009-12-29 07:45:00,91.71,91.71,91.705,91.705,34500000.0
2009-12-29 07:46:00,91.71,91.71,91.71,91.71,70000000.0
2009-12-29 07:47:00,91.705,91.71,91.7,91.71,43400000.0
2009-12-29 07:48:00,91.705,91.71,91.7,91.7,184300000.0
2009-12-29 07:49:00,91.7,91.7,91.7,91.7,8600000.0
2009-12-29 07:50:00,91.7,91.705,91.7,91.7,10500000.0
2009-12-29 07:51:00,91.7,91.72,91.7,91.7,322000000.0
2009-12-29 07:52:00,91.7,91.71,91.7,91.71,70800000.0
2009-12-29 07:53:00,91.71,91.71,91.705,91.705,61400000.0
2009-12-29 07:54:00,91.705,91.71,91.695,91.7,247300000.0
2009-12-29 07:55:00,91.7,91.705,91.695,91.695,187100000.0
2009-12-29 07:56:00,91.695,91.7,91.69,91.7,209100001.0
2009-12-29 07:57:00,91.7,91.7,91.695,91.695,26300000.0
2009-12-29 07:58:00,91.695,91.7,91.695,91.695,195100001.0
2009-12-29 07:59:00,91.695,91.7,91.695,91.695,149100002.0
2009-12-29 08:00:00,91.695,91.7,91.695,91.7,32400000.0
2009-12-29 08:01:00,91.7,91.7,91.69,91.695,561700001.0
2009-12-29 08:02:00,91.695,91.71,91.695,91.705,472200007.0
2009-12-29 08:03:00,91.705,91.715,91.705,91.715,197200001.0
2009-12-29 08:04:00,91.715,91.72,91.71,91.72,267700002.0
2009-12-29 08:05:00,91.72,91.72,91.715,91.715,251300000.0
2009-12-29 08:06:00,91.715,91.72,91.71,91.72,289400001.0
2009-12-29 08:07:00,91.72,91.72,91.72,91.72,51600000.0
2009-12-29 08:08:00,91.72,91.72,91.715,91.72,110800000.0
2009-12-29 08:09:00,91.72,91.72,91.715,91.715,68900000.0
2009-12-29 08:10:00,91.715,91.72,91.71,91.715,190700000.0
2009-12-29 08:11:00,91.715,91.72,91.71,91.715,153400000.0
2009-12-29 08:12:00,91.715,91.715,91.71,91.715,145300000.0
2009-12-29 08:13:00,91.715,91.715,91.71,91.71,187500000.0
2009-12-29 08:14:00,91.71,91.73,91.71,91.715,212900000.0
2009-12-29 08:15:00,91.715,91.73,91.71,91.725,290700001.0
2009-12-29 08:16:00,91.725,91.73,91.72,91.725,319900000.0
2009-12-29 08:17:00,91.725,91.73,91.72,91.725,601300001.0
2009-12-29 08:18:00,91.725,91.73,91.72,91.73,271700000.0
2009-12-29 08:19:00,91.73,91.735,91.72,91.73,419700001.0
2009-12-29 08:20:00,91.73,91.73,91.72,91.72,169000002.0
2009-12-29 08:21:00,91.725,91.73,91.715,91.725,510400002.0
2009-12-29 08:22:00,91.725,91.73,91.725,91.73,60300000.0
2009-12-29 08:23:00,91.73,91.73,91.73,91.73,31500000.0
2009-12-29 08:24:00,91.73,91.73,91.73,91.73,14400000.0
2009-12-29 08:25:00,91.73,91.73,91.73,91.73,92900000.0
2009-12-29 08:26:00,91.73,91.73,91.73,91.73,16700000.0
2009-12-29 08:27:00,91.725,91.74,91.725,91.73,253800011.0
2009-12-29 08:28:00,91.73,91.735,91.73,91.73,287800005.0
2009-12-29 08:29:00,91.735,91.74,91.73,91.74,154200000.0
2009-12-29 08:30:00,91.74,91.74,91.725,91.73,195500000.0
2009-12-29 08:31:00,91.73,91.73,91.73,91.73,2300000.0
2009-12-29 08:32:00,91.73,91.73,91.71,91.715,357500000.0
2009-12-29 08:33:00,91.715,91.72,91.71,91.72,116600000.0
2009-12-29 08:34:00,91.72,91.73,91.71,91.71,421300000.0
2009-12-29 08:35:00,91.71,91.715,91.705,91.71,243800000.0
2009-12-29 08:36:00,91.71,91.725,91.71,91.72,242900001.0
2009-12-29 08:37:00,91.72,91.72,91.715,91.72,264700002.0
2009-12-29 08:38:00,91.725,91.73,91.72,91.72,101600000.0
2009-12-29 08:39:00,91.72,91.725,91.72,91.725,129600000.0
2009-12-29 08:40:00,91.73,91.745,91.725,91.73,504100001.0
2009-12-29 08:41:00,91.73,91.73,91.72,91.725,456100003.0
2009-12-29 08:42:00,91.73,91.735,91.725,91.73,545100000.0
2009-12-29 08:43:00,91.735,91.735,91.725,91.735,346200000.0
2009-12-29 08:44:00,91.735,91.735,91.72,91.72,557000000.0
2009-12-29 08:45:00,91.72,91.725,91.72,91.72,139400000.0
2009-12-29 08:46:00,91.72,91.72,91.71,91.72,166700001.0
2009-12-29 08:47:00,91.72,91.72,91.72,91.72,58300000.0
2009-12-29 08:48:00,91.72,91.72,91.705,91.715,441300001.0
2009-12-29 08:49:00,91.715,91.715,91.71,91.715,161600000.0
2009-12-29 08:50:00,91.715,91.72,91.71,91.72,45700000.0
2009-12-29 08:51:00,91.72,91.72,91.72,91.72,3900000.0
2009-12-29 08:52:00,91.72,91.725,91.72,91.72,148000000.0
2009-12-29 08:53:00,91.72,91.725,91.72,91.725,60900000.0
2009-12-29 08:54:00,91.725,91.735,91.725,91.73,28700000.0
2009-12-29 08:55:00,91.73,91.74,91.725,91.74,292700000.0
2009-12-29 08:56:00,91.74,91.75,91.735,91.74,161800001.0
2009-12-29 08:57:00,91.74,91.75,91.74,91.75,201799998.0
2009-12-29 08:58:00,91.745,91.75,91.74,91.75,296700000.0
2009-12-29 08:59:00,91.75,91.75,91.74,91.75,246600002.0
2009-12-29 09:00:00,91.75,91.75,91.73,91.735,424900004.0
2009-12-29 09:01:00,91.73,91.74,91.73,91.735,151100002.0
2009-12-29 09:02:00,91.735,91.74,91.73,91.735,75900001.0
2009-12-29 09:03:00,91.735,91.74,91.73,91.74,161500001.0
2009-12-29 09:04:00,91.74,91.74,91.74,91.74,36100000.0
2009-12-29 09:05:00,91.74,91.75,91.74,91.745,155400000.0
2009-12-29 09:06:00,91.745,91.75,91.74,91.74,710800002.0
2009-12-29 09:07:00,91.74,91.75,91.74,91.75,308399999.0
2009-12-29 09:08:00,91.75,91.75,91.74,91.74,734699998.0
2009-12-29 09:09:00,91.74,91.74,91.74,91.74,38300000.0
2009-12-29 09:10:00,91.74,91.74,91.74,91.74,206200000.0
2009-12-29 09:11:00,91.745,91.745,91.74,91.74,260600000.0
2009-12-29 09:12:00,91.74,91.74,91.74,91.74,108400000.0
2009-12-29 09:13:00,91.74,91.745,91.74,91.74,191900000.0
2009-12-29 09:14:00,91.74,91.75,91.735,91.745,323500003.0
2009-12-29 09:15:00,91.745,91.745,91.73,91.73,198000000.0
2009-12-29 09:16:00,91.73,91.74,91.715,91.73,415500001.0
2009-12-29 09:17:00,91.73,91.73,91.715,91.72,160200000.0
2009-12-29 09:18:00,91.71,91.72,91.705,91.71,170300000.0
2009-12-29 09:19:00,91.71,91.715,91.7,91.715,426399998.0
2009-12-29 09:20:00,91.71,91.71,91.69,91.69,446099996.0
2009-12-29 09:21:00,91.69,91.69,91.68,91.68,585800001.0
2009-12-29 09:22:00,91.68,91.7,91.68,91.7,227000001.0
2009-12-29 09:23:00,91.7,91.7,91.675,91.69,355500002.0
2009-12-29 09:24:00,91.69,91.69,91.68,91.685,359200000.0
2009-12-29 09:25:00,91.685,91.69,91.68,91.69,653000002.0
2009-12-29 09:26:00,91.685,91.72,91.685,91.71,589700001.0
2009-12-29 09:27:00,91.71,91.72,91.7,91.715,313499998.0
2009-12-29 09:28:00,91.715,91.72,91.705,91.71,244599999.0
2009-12-29 09:29:00,91.71,91.74,91.71,91.725,1101699999.0
2009-12-29 09:30:00,91.72,91.72,91.71,91.72,462899998.0
2009-12-29 09:31:00,91.72,91.75,91.705,91.73,772700000.0
2009-12-29 09:32:00,91.725,91.725,91.695,91.705,817999998.0
2009-12-29 09:33:00,91.705,91.71,91.705,91.705,343000000.0
2009-12-29 09:34:00,91.71,91.72,91.68,91.72,645999999.0
2009-12-29 09:35:00,91.715,91.72,91.71,91.715,194199999.0
2009-12-29 09:36:00,91.72,91.72,91.71,91.715,399599999.0
2009-12-29 09:37:00,91.71,91.72,91.71,91.715,480899999.0
2009-12-29 09:38:00,91.71,91.72,91.705,91.715,287799999.0
2009-12-29 09:39:00,91.71,91.715,91.71,91.71,293799995.0
2009-12-29 09:40:00,91.715,91.72,91.715,91.715,212500000.0
2009-12-29 09:41:00,91.715,91.74,91.715,91.715,419499999.0
2009-12-29 09:42:00,91.71,91.71,91.69,91.705,651800000.0
2009-12-29 09:43:00,91.705,91.73,91.705,91.73,294300000.0
2009-12-29 09:44:00,91.73,91.73,91.72,91.72,164700000.0
2009-12-29 09:45:00,91.73,91.73,91.72,91.73,269600000.0
2009-12-29 09:46:00,91.73,91.73,91.72,91.72,88200000.0
2009-12-29 09:47:00,91.72,91.72,91.7,91.71,217900000.0
2009-12-29 09:48:00,91.71,91.715,91.71,91.715,184200000.0
2009-12-29 09:49:00,91.715,91.72,91.71,91.715,104600000.0
2009-12-29 09:50:00,91.715,91.72,91.71,91.72,394200001.0
2009-12-29 09:51:00,91.72,91.73,91.72,91.73,189600000.0
2009-12-29 09:52:00,91.73,91.73,91.71,91.715,280000001.0
2009-12-29 09:53:00,91.715,91.72,91.7,91.705,587200001.0
2009-12-29 09:54:00,91.705,91.71,91.705,91.71,201500000.0
2009-12-29 09:55:00,91.71,91.71,91.71,91.71,658399999.0
2009-12-29 09:56:00,91.71,91.715,91.705,91.715,384400000.0
2009-12-29 09:57:00,91.72,91.73,91.71,91.71,454400001.0
2009-12-29 09:58:00,91.71,91.715,91.71,91.71,238400000.0
2009-12-29 09:59:00,91.71,91.715,91.71,91.71,179500000.0
2009-12-29 10:00:00,91.71,91.715,91.71,91.715,467500000.0
2009-12-29 10:01:00,91.715,91.715,91.685,91.705,684799999.0
2009-12-29 10:02:00,91.705,91.71,91.7,91.71,331700000.0
2009-12-29 10:03:00,91.71,91.71,91.71,91.71,70800000.0
2009-12-29 10:04:00,91.71,91.72,91.71,91.71,113400001.0
2009-12-29 10:05:00,91.715,91.72,91.71,91.715,179600000.0
2009-12-29 10:06:00,91.715,91.72,91.71,91.71,211300000.0
2009-12-29 10:07:00,91.71,91.71,91.68,91.685,355000000.0
2009-12-29 10:08:00,91.685,91.685,91.68,91.68,256600000.0
2009-12-29 10:09:00,91.68,91.68,91.655,91.68,512499999.0
2009-12-29 10:10:00,91.68,91.705,91.67,91.7,671700002.0
2009-12-29 10:11:00,91.7,91.705,91.68,91.685,629300000.0
2009-12-29 10:12:00,91.68,91.685,91.655,91.66,342200001.0
2009-12-29 10:13:00,91.66,91.675,91.63,91.675,822399999.0
2009-12-29 10:14:00,91.675,91.7,91.66,91.66,520400000.0
2009-12-29 10:15:00,91.665,91.67,91.655,91.66,199800001.0
2009-12-29 10:16:00,91.66,91.66,91.65,91.655,251400000.0
2009-12-29 10:17:00,91.655,91.655,91.65,91.65,124500000.0
2009-12-29 10:18:00,91.65,91.65,91.615,91.635,287400000.0
2009-12-29 10:19:00,91.635,91.64,91.63,91.635,359300000.0
2009-12-29 10:20:00,91.635,91.635,91.61,91.615,246300001.0
2009-12-29 10:21:00,91.615,91.62,91.61,91.615,190300000.0
2009-12-29 10:22:00,91.615,91.62,91.595,91.6,558999999.0
2009-12-29 10:23:00,91.6,91.61,91.585,91.595,536300000.0
2009-12-29 10:24:00,91.595,91.6,91.59,91.59,140300000.0
2009-12-29 10:25:00,91.585,91.59,91.575,91.575,347500002.0
2009-12-29 10:26:00,91.57,91.58,91.57,91.58,380599996.0
2009-12-29 10:27:00,91.58,91.58,91.57,91.57,354400001.0
2009-12-29 10:28:00,91.57,91.57,91.525,91.53,778699995.0
2009-12-29 10:29:00,91.53,91.55,91.525,91.54,897099994.0
2009-12-29 10:30:00,91.545,91.57,91.535,91.555,946999993.0
2009-12-29 10:31:00,91.55,91.565,91.54,91.56,381900000.0
2009-12-29 10:32:00,91.565,91.605,91.56,91.58,1293299997.0
2009-12-29 10:33:00,91.58,91.6,91.56,91.565,876500000.0
2009-12-29 10:34:00,91.57,91.595,91.55,91.59,555100000.0
2009-12-29 10:35:00,91.595,91.61,91.58,91.585,516299999.0
2009-12-29 10:36:00,91.58,91.59,91.58,91.585,552899999.0
2009-12-29 10:37:00,91.585,91.6,91.575,91.6,471100002.0
2009-12-29 10:38:00,91.6,91.61,91.59,91.605,469700000.0
2009-12-29 10:39:00,91.605,91.61,91.605,91.61,227299999.0
2009-12-29 10:40:00,91.615,91.615,91.605,91.61,233500001.0
2009-12-29 10:41:00,91.61,91.625,91.61,91.625,279500000.0
2009-12-29 10:42:00,91.625,91.63,91.625,91.63,316000000.0
2009-12-29 10:43:00,91.63,91.63,91.62,91.625,463399999.0
2009-12-29 10:44:00,91.625,91.63,91.625,91.625,748000003.0
2009-12-29 10:45:00,91.625,91.63,91.61,91.62,1015599999.0
2009-12-29 10:46:00,91.615,91.615,91.605,91.605,705899995.0
2009-12-29 10:47:00,91.605,91.61,91.59,91.595,631399997.0
2009-12-29 10:48:00,91.595,91.595,91.59,91.59,248599999.0
2009-12-29 10:49:00,91.59,91.61,91.59,91.61,189700000.0
2009-12-29 10:50:00,91.61,91.61,91.605,91.605,284799999.0
2009-12-29 10:51:00,91.605,91.61,91.59,91.59,459100000.0
2009-12-29 10:52:00,91.59,91.59,91.56,91.57,546500000.0
2009-12-29 10:53:00,91.57,91.58,91.56,91.56,308400000.0
2009-12-29 10:54:00,91.56,91.57,91.56,91.565,374700001.0
2009-12-29 10:55:00,91.565,91.575,91.565,91.57,347000000.0
2009-12-29 10:56:00,91.57,91.57,91.57,91.57,150800000.0
2009-12-29 10:57:00,91.57,91.575,91.57,91.575,297600000.0
2009-12-29 10:58:00,91.575,91.58,91.57,91.575,383900000.0
2009-12-29 10:59:00,91.575,91.575,91.57,91.57,323000001.0
2009-12-29 11:00:00,91.57,91.57,91.565,91.565,144800000.0
2009-12-29 11:01:00,91.565,91.58,91.565,91.575,379200001.0
2009-12-29 11:02:00,91.575,91.59,91.575,91.59,562100001.0
2009-12-29 11:03:00,91.59,91.61,91.59,91.6,684200002.0
2009-12-29 11:04:00,91.6,91.645,91.6,91.64,597700003.0
2009-12-29 11:05:00,91.64,91.64,91.625,91.635,420400000.0
2009-12-29 11:06:00,91.635,91.64,91.63,91.63,491600001.0
2009-12-29 11:07:00,91.635,91.635,91.635,91.635,186300000.0
2009-12-29 11:08:00,91.635,91.64,91.63,91.64,461100004.0
2009-12-29 11:09:00,91.64,91.66,91.635,91.64,495600002.0
2009-12-29 11:10:00,91.64,91.64,91.63,91.635,631400000.0
2009-12-29 11:11:00,91.635,91.635,91.62,91.63,571699998.0
2009-12-29 11:12:00,91.63,91.63,91.62,91.62,574800002.0
2009-12-29 11:13:00,91.62,91.62,91.59,91.59,521800002.0
2009-12-29 11:14:00,91.59,91.625,91.59,91.625,563500000.0
2009-12-29 11:15:00,91.63,91.64,91.63,91.63,285300000.0
2009-12-29 11:16:00,91.63,91.63,91.605,91.61,324999998.0
2009-12-29 11:17:00,91.61,91.61,91.595,91.595,138699999.0
2009-12-29 11:18:00,91.6,91.6,91.6,91.6,207200000.0
2009-12-29 11:19:00,91.6,91.615,91.6,91.615,403099999.0
2009-12-29 11:20:00,91.615,91.63,91.615,91.625,340800002.0
2009-12-29 11:21:00,91.625,91.63,91.62,91.62,343799999.0
2009-12-29 11:22:00,91.62,91.63,91.62,91.62,223200000.0
2009-12-29 11:23:00,91.625,91.635,91.61,91.61,321900002.0
2009-12-29 11:24:00,91.615,91.62,91.61,91.615,116899999.0
2009-12-29 11:25:00,91.615,91.62,91.6,91.605,457400000.0
2009-12-29 11:26:00,91.61,91.61,91.6,91.605,95700000.0
2009-12-29 11:27:00,91.605,91.605,91.57,91.575,428700000.0
2009-12-29 11:28:00,91.575,91.6,91.575,91.6,172400000.0
2009-12-29 11:29:00,91.6,91.61,91.6,91.605,476400000.0
2009-12-29 11:30:00,91.605,91.61,91.6,91.605,401700000.0
2009-12-29 11:31:00,91.6,91.61,91.6,91.61,237300000.0
2009-12-29 11:32:00,91.615,91.615,91.6,91.605,82700000.0
2009-12-29 11:33:00,91.6,91.605,91.6,91.6,136299998.0
2009-12-29 11:34:00,91.59,91.595,91.59,91.59,230399999.0
2009-12-29 11:35:00,91.59,91.59,91.585,91.59,286500000.0
2009-12-29 11:36:00,91.585,91.6,91.56,91.56,897799999.0
2009-12-29 11:37:00,91.56,91.58,91.56,91.58,263199999.0
2009-12-29 11:38:00,91.58,91.59,91.58,91.58,530900002.0
2009-12-29 11:39:00,91.58,91.58,91.565,91.565,312200000.0
2009-12-29 11:40:00,91.565,91.565,91.555,91.565,283000000.0
2009-12-29 11:41:00,91.56,91.575,91.56,91.575,318900000.0
2009-12-29 11:42:00,91.58,91.595,91.575,91.58,507299998.0
2009-12-29 11:43:00,91.58,91.59,91.58,91.58,131400000.0
2009-12-29 11:44:00,91.575,91.58,91.57,91.575,152799999.0
2009-12-29 11:45:00,91.575,91.575,91.575,91.575,3000000.0
2009-12-29 11:46:00,91.57,91.58,91.57,91.58,192999999.0
2009-12-29 11:47:00,91.58,91.58,91.575,91.58,100200000.0
2009-12-29 11:48:00,91.585,91.6,91.585,91.585,187199999.0
2009-12-29 11:49:00,91.585,91.59,91.585,91.59,168200000.0
2009-12-29 11:50:00,91.59,91.6,91.59,91.59,290300000.0
2009-12-29 11:51:00,91.59,91.6,91.59,91.59,297999999.0
2009-12-29 11:52:00,91.59,91.61,91.59,91.6,463499996.0
2009-12-29 11:53:00,91.6,91.615,91.6,91.605,300800000.0
2009-12-29 11:54:00,91.605,91.61,91.6,91.605,98000000.0
2009-12-29 11:55:00,91.605,91.61,91.595,91.61,112299999.0
2009-12-29 11:56:00,91.61,91.61,91.585,91.605,238700000.0
2009-12-29 11:57:00,91.6,91.62,91.6,91.62,422500000.0
2009-12-29 11:58:00,91.62,91.625,91.62,91.62,146400001.0
2009-12-29 11:59:00,91.62,91.64,91.62,91.64,149200000.0
2009-12-29 12:00:00,91.64,91.64,91.63,91.63,226800000.0
2009-12-29 12:01:00,91.63,91.63,91.63,91.63,41800000.0
2009-12-29 12:02:00,91.63,91.63,91.63,91.63,85400000.0
2009-12-29 12:03:00,91.63,91.63,91.61,91.625,571700000.0
2009-12-29 12:04:00,91.625,91.625,91.62,91.62,282399998.0
2009-12-29 12:05:00,91.62,91.625,91.62,91.62,45800000.0
2009-12-29 12:06:00,91.62,91.62,91.62,91.62,8600000.0
2009-12-29 12:07:00,91.62,91.62,91.595,91.6,341099999.0
2009-12-29 12:08:00,91.595,91.62,91.59,91.62,365700000.0
2009-12-29 12:09:00,91.615,91.62,91.615,91.62,176900000.0
2009-12-29 12:10:00,91.62,91.625,91.615,91.62,60100000.0
2009-12-29 12:11:00,91.62,91.63,91.62,91.63,230700000.0
2009-12-29 12:12:00,91.63,91.65,91.63,91.65,156800000.0
2009-12-29 12:13:00,91.65,91.66,91.645,91.66,195900000.0
2009-12-29 12:14:00,91.66,91.665,91.645,91.645,579899998.0
2009-12-29 12:15:00,91.645,91.68,91.615,91.665,704599999.0
2009-12-29 12:16:00,91.665,91.665,91.655,91.655,150500000.0
2009-12-29 12:17:00,91.655,91.66,91.625,91.655,641600000.0
2009-12-29 12:18:00,91.655,91.675,91.655,91.66,777100000.0
2009-12-29 12:19:00,91.665,91.67,91.665,91.67,425499998.0
2009-12-29 12:20:00,91.67,91.68,91.67,91.675,629300000.0
2009-12-29 12:21:00,91.675,91.675,91.67,91.67,320500001.0
2009-12-29 12:22:00,91.67,91.69,91.67,91.685,212699999.0
2009-12-29 12:23:00,91.685,91.71,91.685,91.71,862099999.0
2009-12-29 12:24:00,91.71,91.74,91.695,91.725,851900003.0
2009-12-29 12:25:00,91.725,91.725,91.695,91.7,591599996.0
2009-12-29 12:26:00,91.71,91.74,91.71,91.74,495500001.0
2009-12-29 12:27:00,91.74,91.74,91.715,91.72,531599999.0
2009-12-29 12:28:00,91.72,91.73,91.71,91.73,428900001.0
2009-12-29 12:29:00,91.73,91.74,91.72,91.725,920100007.0
2009-12-29 12:30:00,91.72,91.735,91.72,91.73,378099999.0
2009-12-29 12:31:00,91.73,91.735,91.725,91.73,891400003.0
2009-12-29 12:32:00,91.73,91.74,91.725,91.73,321900000.0
2009-12-29 12:33:00,91.74,91.74,91.71,91.73,880200002.0
2009-12-29 12:34:00,91.73,91.73,91.715,91.715,431900005.0
2009-12-29 12:35:00,91.72,91.72,91.715,91.72,325000000.0
2009-12-29 12:36:00,91.72,91.735,91.72,91.72,533100000.0
2009-12-29 12:37:00,91.715,91.715,91.71,91.71,213000000.0
2009-12-29 12:38:00,91.71,91.71,91.71,91.71,84000000.0
2009-12-29 12:39:00,91.71,91.73,91.705,91.725,378300000.0
2009-12-29 12:40:00,91.73,91.73,91.695,91.695,584400000.0
2009-12-29 12:41:00,91.695,91.7,91.695,91.7,616199999.0
2009-12-29 12:42:00,91.695,91.7,91.695,91.7,793399997.0
2009-12-29 12:43:00,91.7,91.705,91.7,91.705,71800000.0
2009-12-29 12:44:00,91.705,91.705,91.7,91.7,73399999.0
2009-12-29 12:45:00,91.7,91.7,91.7,91.7,39900000.0
2009-12-29 12:46:00,91.7,91.7,91.7,91.7,14400000.0
2009-12-29 12:47:00,91.7,91.7,91.7,91.7,29800000.0
2009-12-29 12:48:00,91.7,91.7,91.695,91.7,255399999.0
2009-12-29 12:49:00,91.7,91.7,91.7,91.7,42300000.0
2009-12-29 12:50:00,91.71,91.71,91.71,91.71,14100000.0
2009-12-29 12:51:00,91.71,91.71,91.7,91.7,132900000.0
2009-12-29 12:52:00,91.7,91.74,91.7,91.73,648499999.0
2009-12-29 12:53:00,91.73,91.73,91.715,91.73,430300001.0
2009-12-29 12:54:00,91.73,91.74,91.725,91.74,532399999.0
2009-12-29 12:55:00,91.74,91.76,91.735,91.75,855500002.0
2009-12-29 12:56:00,91.75,91.75,91.73,91.73,387100001.0
2009-12-29 12:57:00,91.73,91.745,91.73,91.73,550899999.0
2009-12-29 12:58:00,91.73,91.73,91.715,91.72,206699999.0
2009-12-29 12:59:00,91.72,91.735,91.72,91.73,77700000.0
2009-12-29 13:00:00,91.73,91.745,91.73,91.74,323100001.0
2009-12-29 13:01:00,91.74,91.74,91.74,91.74,60000000.0
2009-12-29 13:02:00,91.74,91.745,91.74,91.745,65900000.0
2009-12-29 13:03:00,91.745,91.75,91.745,91.745,110900000.0
2009-12-29 13:04:00,91.745,91.75,91.74,91.745,129900002.0
2009-12-29 13:05:00,91.745,91.75,91.74,91.75,73600000.0
2009-12-29 13:06:00,91.75,91.75,91.745,91.75,212899999.0
2009-12-29 13:07:00,91.745,91.745,91.74,91.74,51000000.0
2009-12-29 13:08:00,91.74,91.74,91.725,91.73,269400000.0
2009-12-29 13:09:00,91.73,91.74,91.73,91.735,289099996.0
2009-12-29 13:10:00,91.735,91.75,91.735,91.75,132700000.0
2009-12-29 13:11:00,91.745,91.76,91.745,91.75,146200000.0
2009-12-29 13:12:00,91.75,91.75,91.74,91.74,138000000.0
2009-12-29 13:13:00,91.74,91.74,91.73,91.74,139300000.0
2009-12-29 13:14:00,91.74,91.77,91.74,91.76,369999998.0
2009-12-29 13:15:00,91.76,91.765,91.76,91.76,279999999.0
2009-12-29 13:16:00,91.76,91.765,91.755,91.76,410600001.0
2009-12-29 13:17:00,91.76,91.76,91.76,91.76,34600000.0
2009-12-29 13:18:00,91.76,91.78,91.76,91.77,635800005.0
2009-12-29 13:19:00,91.77,91.78,91.77,91.77,421800002.0
2009-12-29 13:20:00,91.77,91.78,91.77,91.77,228300003.0
2009-12-29 13:21:00,91.77,91.78,91.76,91.76,411000001.0
2009-12-29 13:22:00,91.76,91.77,91.75,91.755,585100002.0
2009-12-29 13:23:00,91.76,91.76,91.735,91.74,218600000.0
2009-12-29 13:24:00,91.74,91.74,91.735,91.735,158800000.0
2009-12-29 13:25:00,91.735,91.75,91.735,91.74,454600003.0
2009-12-29 13:26:00,91.74,91.75,91.73,91.745,201000000.0
2009-12-29 13:27:00,91.75,91.75,91.745,91.745,165499999.0
2009-12-29 13:28:00,91.745,91.75,91.74,91.75,215099999.0
2009-12-29 13:29:00,91.75,91.75,91.75,91.75,52800000.0
2009-12-29 13:30:00,91.75,91.75,91.74,91.74,90400000.0
2009-12-29 13:31:00,91.74,91.74,91.725,91.725,252400000.0
2009-12-29 13:32:00,91.725,91.735,91.725,91.73,498799998.0
2009-12-29 13:33:00,91.73,91.735,91.73,91.73,333800000.0
2009-12-29 13:34:00,91.735,91.745,91.73,91.74,284400000.0
2009-12-29 13:35:00,91.715,91.73,91.71,91.71,276600000.0
2009-12-29 13:36:00,91.71,91.725,91.71,91.71,316499999.0
2009-12-29 13:37:00,91.71,91.71,91.7,91.7,211399999.0
2009-12-29 13:38:00,91.7,91.74,91.695,91.725,1021699996.0
2009-12-29 13:39:00,91.725,91.755,91.705,91.73,1007999999.0
2009-12-29 13:40:00,91.73,91.74,91.705,91.71,413299999.0
2009-12-29 13:41:00,91.71,91.72,91.7,91.72,173900000.0
2009-12-29 13:42:00,91.725,91.725,91.705,91.705,248200001.0
2009-12-29 13:43:00,91.705,91.72,91.7,91.715,177900000.0
2009-12-29 13:44:00,91.72,91.73,91.715,91.73,284499999.0
2009-12-29 13:45:00,91.735,91.74,91.68,91.695,680999999.0
2009-12-29 13:46:00,91.695,91.7,91.665,91.675,526799999.0
2009-12-29 13:47:00,91.675,91.7,91.675,91.69,270900000.0
2009-12-29 13:48:00,91.69,91.69,91.69,91.69,132100001.0
2009-12-29 13:49:00,91.69,91.69,91.69,91.69,134900000.0
2009-12-29 13:50:00,91.685,91.69,91.685,91.69,152900000.0
2009-12-29 13:51:00,91.69,91.69,91.685,91.685,342900001.0
2009-12-29 13:52:00,91.69,91.69,91.685,91.685,233300004.0
2009-12-29 13:53:00,91.685,91.69,91.66,91.665,444799997.0
2009-12-29 13:54:00,91.665,91.665,91.63,91.635,749000003.0
2009-12-29 13:55:00,91.63,91.65,91.63,91.65,458100001.0
2009-12-29 13:56:00,91.65,91.66,91.64,91.66,477600000.0
2009-12-29 13:57:00,91.66,91.67,91.66,91.665,586300004.0
2009-12-29 13:58:00,91.66,91.675,91.66,91.675,261300001.0
2009-12-29 13:59:00,91.675,91.68,91.67,91.68,260200000.0
2009-12-29 14:00:00,91.68,91.69,91.675,91.69,335299996.0
2009-12-29 14:01:00,91.7,91.73,91.7,91.71,353200000.0
2009-12-29 14:02:00,91.71,91.71,91.71,91.71,78500000.0
2009-12-29 14:03:00,91.71,91.71,91.705,91.71,83300001.0
2009-12-29 14:04:00,91.71,91.71,91.71,91.71,4000000.0
2009-12-29 14:05:00,91.72,91.72,91.715,91.715,77000000.0
2009-12-29 14:06:00,91.715,91.715,91.7,91.71,365100000.0
2009-12-29 14:07:00,91.71,91.72,91.71,91.71,190900000.0
2009-12-29 14:08:00,91.71,91.71,91.69,91.69,208200000.0
2009-12-29 14:09:00,91.69,91.69,91.68,91.685,146900000.0
2009-12-29 14:10:00,91.69,91.695,91.685,91.695,487399998.0
2009-12-29 14:11:00,91.695,91.71,91.685,91.71,229700000.0
2009-12-29 14:12:00,91.71,91.71,91.705,91.71,113100001.0
2009-12-29 14:13:00,91.71,91.71,91.675,91.68,517400005.0
2009-12-29 14:14:00,91.685,91.685,91.66,91.66,646700002.0
2009-12-29 14:15:00,91.66,91.66,91.655,91.66,166000000.0
2009-12-29 14:16:00,91.665,91.69,91.665,91.68,353200000.0
2009-12-29 14:17:00,91.69,91.69,91.675,91.68,322000000.0
2009-12-29 14:18:00,91.68,91.7,91.67,91.7,356700000.0
2009-12-29 14:19:00,91.7,91.71,91.69,91.71,376000002.0
2009-12-29 14:20:00,91.71,91.72,91.7,91.71,627800001.0
2009-12-29 14:21:00,91.71,91.71,91.71,91.71,9600000.0
2009-12-29 14:22:00,91.71,91.72,91.7,91.7,161200000.0
2009-12-29 14:23:00,91.71,91.71,91.695,91.7,226600000.0
2009-12-29 14:24:00,91.7,91.7,91.69,91.7,220800000.0
2009-12-29 14:25:00,91.7,91.7,91.695,91.7,166099999.0
2009-12-29 14:26:00,91.71,91.72,91.71,91.71,363700002.0
2009-12-29 14:27:00,91.71,91.715,91.685,91.695,579799999.0
2009-12-29 14:28:00,91.695,91.695,91.69,91.69,382300000.0
2009-12-29 14:29:00,91.69,91.71,91.69,91.69,712200001.0
2009-12-29 14:30:00,91.695,91.705,91.69,91.695,581900000.0
2009-12-29 14:31:00,91.69,91.7,91.69,91.7,262699999.0
2009-12-29 14:32:00,91.7,91.7,91.69,91.69,338599998.0
2009-12-29 14:33:00,91.685,91.69,91.68,91.69,144999999.0
2009-12-29 14:34:00,91.69,91.69,91.67,91.67,137400000.0
2009-12-29 14:35:00,91.67,91.7,91.67,91.69,542100000.0
2009-12-29 14:36:00,91.69,91.72,91.69,91.715,362400000.0
2009-12-29 14:37:00,91.715,91.715,91.7,91.7,92400000.0
2009-12-29 14:38:00,91.7,91.7,91.7,91.7,82500000.0
2009-12-29 14:39:00,91.705,91.71,91.7,91.705,149800000.0
2009-12-29 14:40:00,91.705,91.72,91.7,91.71,272600000.0
2009-12-29 14:41:00,91.71,91.72,91.705,91.715,247800000.0
2009-12-29 14:42:00,91.71,91.72,91.705,91.705,319500000.0
2009-12-29 14:43:00,91.705,91.705,91.705,91.705,307300000.0
2009-12-29 14:44:00,91.71,91.71,91.69,91.7,156900000.0
2009-12-29 14:45:00,91.705,91.71,91.705,91.705,230099999.0
2009-12-29 14:46:00,91.705,91.71,91.705,91.705,31900000.0
2009-12-29 14:47:00,91.705,91.71,91.7,91.71,495200001.0
2009-12-29 14:48:00,91.71,91.71,91.7,91.71,447100000.0
2009-12-29 14:49:00,91.705,91.705,91.7,91.7,167500000.0
2009-12-29 14:50:00,91.7,91.705,91.695,91.7,237599999.0
2009-12-29 14:51:00,91.7,91.71,91.7,91.71,139600000.0
2009-12-29 14:52:00,91.71,91.71,91.7,91.7,334000000.0
2009-12-29 14:53:00,91.7,91.705,91.69,91.705,368199999.0
2009-12-29 14:54:00,91.705,91.72,91.695,91.7,430000000.0
2009-12-29 14:55:00,91.7,91.7,91.69,91.69,386000000.0
2009-12-29 14:56:00,91.69,91.7,91.69,91.7,43300000.0
2009-12-29 14:57:00,91.7,91.7,91.69,91.695,159399999.0
2009-12-29 14:58:00,91.695,91.725,91.69,91.725,299000001.0
2009-12-29 14:59:00,91.73,91.75,91.715,91.75,499299998.0
2009-12-29 15:00:00,91.75,91.755,91.71,91.725,494999999.0
2009-12-29 15:01:00,91.725,91.74,91.725,91.73,362899999.0
2009-12-29 15:02:00,91.73,91.73,91.71,91.715,324400000.0
2009-12-29 15:03:00,91.71,91.72,91.71,91.71,283600000.0
2009-12-29 15:04:00,91.71,91.72,91.705,91.71,346100000.0
2009-12-29 15:05:00,91.705,91.715,91.7,91.715,215399999.0
2009-12-29 15:06:00,91.715,91.725,91.71,91.725,365299999.0
2009-12-29 15:07:00,91.725,91.76,91.725,91.75,652599998.0
2009-12-29 15:08:00,91.75,91.77,91.745,91.755,353900001.0
2009-12-29 15:09:00,91.755,91.755,91.735,91.74,386600000.0
2009-12-29 15:10:00,91.74,91.74,91.73,91.735,578400000.0
2009-12-29 15:11:00,91.735,91.75,91.735,91.745,465200000.0
2009-12-29 15:12:00,91.745,91.745,91.73,91.74,335000000.0
2009-12-29 15:13:00,91.74,91.74,91.73,91.74,336500000.0
2009-12-29 15:14:00,91.74,91.76,91.735,91.755,600300000.0
2009-12-29 15:15:00,91.755,91.76,91.745,91.745,652900000.0
2009-12-29 15:16:00,91.745,91.745,91.705,91.715,462700000.0
2009-12-29 15:17:00,91.715,91.72,91.715,91.72,250200000.0
2009-12-29 15:18:00,91.72,91.725,91.715,91.725,425900000.0
2009-12-29 15:19:00,91.725,91.73,91.71,91.72,313100000.0
2009-12-29 15:20:00,91.72,91.75,91.72,91.745,592900004.0
2009-12-29 15:21:00,91.75,91.77,91.75,91.76,639400004.0
2009-12-29 15:22:00,91.755,91.765,91.75,91.76,151800000.0
2009-12-29 15:23:00,91.76,91.77,91.76,91.77,317000003.0
2009-12-29 15:24:00,91.77,91.8,91.77,91.79,456499999.0
2009-12-29 15:25:00,91.79,91.79,91.775,91.775,397800000.0
2009-12-29 15:26:00,91.775,91.78,91.755,91.765,423900000.0
2009-12-29 15:27:00,91.765,91.765,91.755,91.76,189499997.0
2009-12-29 15:28:00,91.76,91.775,91.76,91.775,404999999.0
2009-12-29 15:29:00,91.775,91.775,91.76,91.765,465200001.0
2009-12-29 15:30:00,91.765,91.78,91.76,91.78,842800007.0
2009-12-29 15:31:00,91.775,91.78,91.77,91.78,320700003.0
2009-12-29 15:32:00,91.78,91.78,91.76,91.76,549499999.0
2009-12-29 15:33:00,91.76,91.76,91.755,91.76,262500000.0
2009-12-29 15:34:00,91.77,91.78,91.77,91.77,441200000.0
2009-12-29 15:35:00,91.77,91.775,91.77,91.77,379199997.0
2009-12-29 15:36:00,91.77,91.77,91.76,91.765,274800000.0
2009-12-29 15:37:00,91.765,91.775,91.76,91.77,550299997.0
2009-12-29 15:38:00,91.76,91.775,91.76,91.77,426099998.0
2009-12-29 15:39:00,91.77,91.78,91.77,91.78,550200004.0
2009-12-29 15:40:00,91.775,91.8,91.775,91.79,338800001.0
2009-12-29 15:41:00,91.79,91.79,91.78,91.79,282699999.0
2009-12-29 15:42:00,91.795,91.805,91.78,91.79,291800001.0
2009-12-29 15:43:00,91.79,91.79,91.79,91.79,22400000.0
2009-12-29 15:44:00,91.78,91.79,91.77,91.78,322399999.0
2009-12-29 15:45:00,91.78,91.78,91.77,91.78,187499997.0
2009-12-29 15:46:00,91.78,91.79,91.78,91.78,516000001.0
2009-12-29 15:47:00,91.775,91.78,91.77,91.77,623199993.0
2009-12-29 15:48:00,91.77,91.78,91.77,91.78,156599998.0
2009-12-29 15:49:00,91.78,91.78,91.775,91.775,220799999.0
2009-12-29 15:50:00,91.775,91.78,91.77,91.775,258299999.0
2009-12-29 15:51:00,91.775,91.78,91.775,91.78,142300000.0
2009-12-29 15:52:00,91.79,91.795,91.78,91.785,407000001.0
2009-12-29 15:53:00,91.785,91.79,91.76,91.77,513000000.0
2009-12-29 15:54:00,91.77,91.77,91.765,91.765,74500000.0
2009-12-29 15:55:00,91.76,91.77,91.76,91.77,114200000.0
2009-12-29 15:56:00,91.77,91.775,91.76,91.77,286700001.0
2009-12-29 15:57:00,91.77,91.78,91.765,91.765,327700000.0
2009-12-29 15:58:00,91.765,91.78,91.765,91.775,310200002.0
2009-12-29 15:59:00,91.78,91.78,91.77,91.77,252300000.0
2009-12-29 16:00:00,91.77,91.775,91.76,91.77,510000000.0
2009-12-29 16:01:00,91.77,91.8,91.77,91.78,622899999.0
2009-12-29 16:02:00,91.79,91.79,91.765,91.78,445100002.0
2009-12-29 16:03:00,91.79,91.79,91.78,91.78,220600000.0
2009-12-29 16:04:00,91.78,91.78,91.765,91.775,227099999.0
2009-12-29 16:05:00,91.78,91.78,91.77,91.77,256200000.0
2009-12-29 16:06:00,91.77,91.775,91.755,91.755,757199999.0
2009-12-29 16:07:00,91.76,91.77,91.755,91.77,294300003.0
2009-12-29 16:08:00,91.765,91.77,91.75,91.755,365699992.0
2009-12-29 16:09:00,91.755,91.755,91.75,91.75,117800000.0
2009-12-29 16:10:00,91.75,91.76,91.73,91.73,148400000.0
2009-12-29 16:11:00,91.725,91.74,91.725,91.73,374000000.0
2009-12-29 16:12:00,91.73,91.74,91.73,91.735,101100000.0
2009-12-29 16:13:00,91.735,91.77,91.735,91.75,558400004.0
2009-12-29 16:14:00,91.75,91.77,91.75,91.76,285800000.0
2009-12-29 16:15:00,91.76,91.76,91.76,91.76,24000000.0
2009-12-29 16:16:00,91.76,91.765,91.76,91.76,144099999.0
2009-12-29 16:17:00,91.765,91.765,91.76,91.76,352699999.0
2009-12-29 16:18:00,91.76,91.77,91.76,91.76,366900001.0
2009-12-29 16:19:00,91.765,91.77,91.76,91.76,212499997.0
2009-12-29 16:20:00,91.76,91.765,91.76,91.76,169300001.0
2009-12-29 16:21:00,91.765,91.765,91.755,91.755,231500002.0
2009-12-29 16:22:00,91.755,91.755,91.75,91.75,290799999.0
2009-12-29 16:23:00,91.75,91.75,91.72,91.745,378100001.0
2009-12-29 16:24:00,91.745,91.75,91.74,91.74,693699998.0
2009-12-29 16:25:00,91.74,91.745,91.705,91.705,563499997.0
2009-12-29 16:26:00,91.71,91.715,91.7,91.705,484599994.0
2009-12-29 16:27:00,91.7,91.72,91.7,91.715,266999999.0
2009-12-29 16:28:00,91.72,91.72,91.71,91.715,261199998.0
2009-12-29 16:29:00,91.715,91.725,91.71,91.725,228500000.0
2009-12-29 16:30:00,91.725,91.73,91.72,91.72,359400000.0
2009-12-29 16:31:00,91.72,91.72,91.715,91.72,120700000.0
2009-12-29 16:32:00,91.72,91.72,91.71,91.72,354499999.0
2009-12-29 16:33:00,91.72,91.755,91.72,91.75,321300000.0
2009-12-29 16:34:00,91.75,91.75,91.74,91.745,275399999.0
2009-12-29 16:35:00,91.745,91.75,91.745,91.745,434100000.0
2009-12-29 16:36:00,91.745,91.76,91.745,91.755,455200000.0
2009-12-29 16:37:00,91.755,91.785,91.755,91.77,745899998.0
2009-12-29 16:38:00,91.775,91.785,91.755,91.78,817300004.0
2009-12-29 16:39:00,91.775,91.8,91.775,91.79,617600001.0
2009-12-29 16:40:00,91.79,91.8,91.78,91.78,716400004.0
2009-12-29 16:41:00,91.78,91.78,91.76,91.76,472400000.0
2009-12-29 16:42:00,91.76,91.77,91.755,91.76,812900001.0
2009-12-29 16:43:00,91.76,91.77,91.76,91.765,377600001.0
2009-12-29 16:44:00,91.765,91.78,91.76,91.78,664400000.0
2009-12-29 16:45:00,91.78,91.78,91.76,91.76,761500007.0
2009-12-29 16:46:00,91.77,91.79,91.77,91.775,684700002.0
2009-12-29 16:47:00,91.77,91.775,91.74,91.745,863799998.0
2009-12-29 16:48:00,91.74,91.76,91.74,91.74,626800001.0
2009-12-29 16:49:00,91.74,91.755,91.74,91.75,293000000.0
2009-12-29 16:50:00,91.75,91.75,91.745,91.75,302200000.0
2009-12-29 16:51:00,91.75,91.785,91.74,91.78,606099997.0
2009-12-29 16:52:00,91.78,91.78,91.76,91.77,559199995.0
2009-12-29 16:53:00,91.77,91.78,91.76,91.77,209599999.0
2009-12-29 16:54:00,91.77,91.77,91.77,91.77,14400000.0
2009-12-29 16:55:00,91.77,91.77,91.765,91.77,158700001.0
2009-12-29 16:56:00,91.77,91.77,91.77,91.77,305000000.0
2009-12-29 16:57:00,91.77,91.77,91.77,91.77,72000000.0
2009-12-29 16:58:00,91.77,91.77,91.76,91.76,175300000.0
2009-12-29 16:59:00,91.76,91.77,91.745,91.745,554399999.0
2009-12-29 17:00:00,91.745,91.76,91.74,91.76,361200000.0
2009-12-29 17:01:00,91.76,91.765,91.745,91.75,724899999.0
2009-12-29 17:02:00,91.75,91.77,91.75,91.76,827800000.0
2009-12-29 17:03:00,91.765,91.78,91.75,91.755,595599999.0
2009-12-29 17:04:00,91.755,91.77,91.755,91.76,391799999.0
2009-12-29 17:05:00,91.755,91.755,91.74,91.745,495599999.0
2009-12-29 17:06:00,91.745,91.745,91.715,91.715,621699997.0
2009-12-29 17:07:00,91.715,91.74,91.71,91.735,501400002.0
2009-12-29 17:08:00,91.735,91.74,91.73,91.74,345900000.0
2009-12-29 17:09:00,91.74,91.74,91.715,91.715,326300000.0
2009-12-29 17:10:00,91.72,91.735,91.71,91.72,611900002.0
2009-12-29 17:11:00,91.72,91.73,91.72,91.72,206000000.0
2009-12-29 17:12:00,91.931,91.961,91.926,91.957,259599999.0
2009-12-29 17:13:00,91.72,91.73,91.72,91.73,259599999.0
2009-12-29 17:14:00,91.73,91.735,91.725,91.73,592999998.0
2009-12-29 17:15:00,91.73,91.74,91.73,91.73,762100000.0
2009-12-29 17:16:00,91.73,91.74,91.73,91.74,147000000.0
2009-12-29 17:17:00,91.74,91.74,91.73,91.73,444599999.0
2009-12-29 17:18:00,91.73,91.74,91.73,91.74,316699998.0
2009-12-29 17:19:00,91.74,91.74,91.74,91.74,33200000.0
2009-12-29 17:20:00,91.74,91.74,91.73,91.74,505799998.0
2009-12-29 17:21:00,91.74,91.75,91.74,91.74,443599998.0
2009-12-29 17:22:00,91.74,91.74,91.73,91.73,315800000.0
2009-12-29 17:23:00,91.73,91.73,91.725,91.725,57600000.0
2009-12-29 17:24:00,91.725,91.73,91.72,91.73,231400000.0
2009-12-29 17:25:00,91.74,91.75,91.735,91.74,194000000.0
2009-12-29 17:26:00,91.74,91.74,91.735,91.74,197000000.0
2009-12-29 17:27:00,91.74,91.75,91.74,91.75,160800000.0
2009-12-29 17:28:00,91.75,91.76,91.735,91.76,209300000.0
2009-12-29 17:29:00,91.76,91.765,91.755,91.76,210399999.0
2009-12-29 17:30:00,91.76,91.77,91.76,91.76,206700000.0
2009-12-29 17:31:00,91.76,91.76,91.76,91.76,543300000.0
2009-12-29 17:32:00,91.76,91.77,91.755,91.77,586700002.0
2009-12-29 17:33:00,91.77,91.77,91.765,91.77,220300000.0
2009-12-29 17:34:00,91.775,91.795,91.775,91.785,277399999.0
2009-12-29 17:35:00,91.79,91.79,91.76,91.77,254600000.0
2009-12-29 17:36:00,91.77,91.78,91.765,91.765,243400000.0
2009-12-29 17:37:00,91.765,91.77,91.765,91.77,554700000.0
2009-12-29 17:38:00,91.77,91.78,91.77,91.78,935800000.0
2009-12-29 17:39:00,91.78,91.79,91.77,91.77,1109099999.0
2009-12-29 17:40:00,91.77,91.775,91.77,91.775,323600000.0
2009-12-29 17:41:00,91.775,91.78,91.775,91.78,208800001.0
2009-12-29 17:42:00,91.78,91.79,91.77,91.785,388899999.0
2009-12-29 17:43:00,91.785,91.79,91.765,91.77,588199999.0
2009-12-29 17:44:00,91.77,91.79,91.77,91.79,293900001.0
2009-12-29 17:45:00,91.79,91.8,91.775,91.785,498299999.0
2009-12-29 17:46:00,91.785,91.79,91.775,91.78,501399998.0
2009-12-29 17:47:00,91.78,91.79,91.775,91.79,410599999.0
2009-12-29 17:48:00,91.785,91.8,91.78,91.78,502799999.0
2009-12-29 17:49:00,91.78,91.78,91.77,91.775,348299999.0
2009-12-29 17:50:00,91.775,91.79,91.775,91.785,222799999.0
2009-12-29 17:51:00,91.785,91.79,91.78,91.79,166600000.0
2009-12-29 17:52:00,91.79,91.79,91.78,91.79,249600000.0
2009-12-29 17:53:00,91.79,91.8,91.79,91.8,408900000.0
2009-12-29 17:54:00,91.8,91.81,91.8,91.81,100200000.0
2009-12-29 17:55:00,91.81,91.83,91.81,91.82,505900000.0
2009-12-29 17:56:00,91.82,91.83,91.82,91.82,595000000.0
2009-12-29 17:57:00,91.82,91.84,91.82,91.84,709400014.0
2009-12-29 17:58:00,91.84,91.88,91.84,91.88,830400002.0
2009-12-29 17:59:00,91.88,91.89,91.875,91.88,515199999.0
2009-12-29 18:00:00,91.88,91.895,91.86,91.87,476100002.0
2009-12-29 18:01:00,91.87,91.895,91.86,91.89,520700000.0
2009-12-29 18:02:00,91.89,91.93,91.89,91.93,432299999.0
2009-12-29 18:03:00,91.93,91.94,91.92,91.92,451699997.0
2009-12-29 18:04:00,91.92,91.94,91.92,91.94,315300001.0
2009-12-29 18:05:00,91.94,91.94,91.92,91.93,276400000.0
2009-12-29 18:06:00,91.93,91.95,91.93,91.95,264599999.0
2009-12-29 18:07:00,91.95,91.96,91.94,91.96,884599996.0
2009-12-29 18:08:00,91.96,91.97,91.95,91.96,1064700008.0
2009-12-29 18:09:00,91.96,91.96,91.94,91.95,587099998.0
2009-12-29 18:10:00,91.95,91.95,91.95,91.95,96600000.0
2009-12-29 18:11:00,91.955,91.96,91.94,91.94,496599999.0
2009-12-29 18:12:00,91.94,91.975,91.935,91.96,589199998.0
2009-12-29 18:13:00,91.965,92.03,91.96,91.985,1076099991.0
2009-12-29 18:14:00,91.985,91.985,91.935,91.945,820300003.0
2009-12-29 18:15:00,91.945,92.0,91.935,92.0,549600000.0
2009-12-29 18:16:00,92.0,92.01,91.965,91.97,825300001.0
2009-12-29 18:17:00,91.97,92.0,91.96,91.96,404999998.0
2009-12-29 18:18:00,91.96,91.97,91.955,91.955,363399999.0
2009-12-29 18:19:00,91.955,91.975,91.955,91.975,208200000.0
2009-12-29 18:20:00,91.975,91.98,91.945,91.98,347600001.0
2009-12-29 18:21:00,91.98,91.995,91.96,91.96,503299998.0
2009-12-29 18:22:00,91.96,91.965,91.935,91.95,843900008.0
2009-12-29 18:23:00,91.95,92.0,91.95,91.975,583099997.0
2009-12-29 18:24:00,91.975,92.02,91.975,92.01,646600000.0
2009-12-29 18:25:00,92.01,92.02,91.99,92.01,777600003.0
2009-12-29 18:26:00,92.005,92.01,91.985,91.99,729699999.0
2009-12-29 18:27:00,91.995,92.02,91.99,92.0,714799999.0
2009-12-29 18:28:00,92.005,92.01,91.995,92.0,578799999.0
2009-12-29 18:29:00,92.0,92.0,91.965,91.985,476599997.0
2009-12-29 18:30:00,91.985,92.025,91.985,92.01,825199999.0
2009-12-29 18:31:00,92.01,92.02,92.01,92.015,311800000.0
2009-12-29 18:32:00,92.01,92.02,91.98,91.995,590100000.0
2009-12-29 18:33:00,91.995,92.025,91.995,92.015,721600003.0
2009-12-29 18:34:00,92.015,92.02,92.005,92.005,575600000.0
2009-12-29 18:35:00,92.005,92.01,92.005,92.01,196400000.0
2009-12-29 18:36:00,92.01,92.01,92.0,92.01,217600000.0
2009-12-29 18:37:00,92.005,92.02,92.005,92.01,261199999.0
2009-12-29 18:38:00,92.01,92.02,92.005,92.015,310699996.0
2009-12-29 18:39:00,92.015,92.015,92.0,92.005,638600002.0
2009-12-29 18:40:00,92.005,92.03,92.0,92.015,629600000.0
2009-12-29 18:41:00,92.015,92.02,92.01,92.02,285600000.0
2009-12-29 18:42:00,92.02,92.02,91.99,91.99,140600002.0
2009-12-29 18:43:00,91.99,91.995,91.985,91.99,308599999.0
2009-12-29 18:44:00,91.985,91.985,91.98,91.98,314400004.0
2009-12-29 18:45:00,91.985,92.01,91.985,91.99,589700000.0
2009-12-29 18:46:00,91.99,91.995,91.985,91.99,246100001.0
2009-12-29 18:47:00,92.0,92.0,91.985,91.985,411600001.0
2009-12-29 18:48:00,91.985,91.985,91.96,91.97,442900000.0
2009-12-29 18:49:00,91.97,91.975,91.97,91.975,495599999.0
2009-12-29 18:50:00,91.975,91.99,91.97,91.98,709800004.0
2009-12-29 18:51:00,91.98,91.985,91.98,91.985,523600003.0
2009-12-29 18:52:00,91.98,91.98,91.975,91.98,240800000.0
2009-12-29 18:53:00,91.98,91.985,91.975,91.98,263099999.0
2009-12-29 18:54:00,91.98,91.98,91.96,91.96,119600001.0
2009-12-29 18:55:00,91.96,91.98,91.96,91.975,573200002.0
2009-12-29 18:56:00,91.975,91.975,91.97,91.97,266200003.0
2009-12-29 18:57:00,91.97,91.98,91.97,91.98,337100001.0
2009-12-29 18:58:00,91.975,91.98,91.97,91.97,669100000.0
2009-12-29 18:59:00,91.97,91.97,91.95,91.955,519100003.0
2009-12-29 19:00:00,91.955,91.985,91.95,91.965,532500000.0
2009-12-29 19:01:00,91.97,91.97,91.96,91.96,280600000.0
2009-12-29 19:02:00,91.96,91.97,91.955,91.97,492799999.0
2009-12-29 19:03:00,91.97,91.995,91.97,91.98,441000002.0
2009-12-29 19:04:00,91.985,92.0,91.96,91.97,566799990.0
2009-12-29 19:05:00,91.97,92.015,91.97,92.005,732199994.0
2009-12-29 19:06:00,92.0,92.0,91.99,92.0,246000003.0
2009-12-29 19:07:00,92.0,92.0,92.0,92.0,32800000.0
2009-12-29 19:08:00,91.99,91.99,91.99,91.99,115600000.0
2009-12-29 19:09:00,91.99,91.99,91.99,91.99,74400001.0
2009-12-29 19:10:00,91.99,91.99,91.985,91.99,253100000.0
2009-12-29 19:11:00,91.99,91.99,91.99,91.99,158400000.0
2009-12-29 19:12:00,91.99,91.99,91.985,91.985,142200000.0
2009-12-29 19:13:00,91.99,91.99,91.97,91.98,299700001.0
2009-12-29 19:14:00,91.985,91.99,91.985,91.985,110000000.0
2009-12-29 19:15:00,91.985,91.985,91.975,91.98,280200000.0
2009-12-29 19:16:00,91.985,91.985,91.975,91.98,233900001.0
2009-12-29 19:17:00,91.98,91.985,91.98,91.98,172300000.0
2009-12-29 19:18:00,91.98,91.98,91.965,91.97,339500000.0
2009-12-29 19:19:00,91.97,91.985,91.97,91.985,331400006.0
2009-12-29 19:20:00,91.985,91.985,91.98,91.98,99500000.0
2009-12-29 19:21:00,91.985,91.985,91.985,91.985,56600000.0
2009-12-29 19:22:00,91.985,91.985,91.965,91.975,427500000.0
2009-12-29 19:23:00,91.97,91.975,91.95,91.955,306100000.0
2009-12-29 19:24:00,91.955,91.96,91.95,91.955,474500002.0
2009-12-29 19:25:00,91.955,91.965,91.95,91.96,367400001.0
2009-12-29 19:26:00,91.96,91.96,91.945,91.945,495300004.0
2009-12-29 19:27:00,91.955,91.96,91.945,91.96,312199998.0
2009-12-29 19:28:00,91.96,91.97,91.96,91.97,163000000.0
2009-12-29 19:29:00,91.97,91.99,91.97,91.99,349600000.0
2009-12-29 19:30:00,91.99,92.01,91.99,92.0,368400000.0
2009-12-29 19:31:00,92.0,92.01,92.0,92.005,238499999.0
2009-12-29 19:32:00,92.005,92.01,91.995,92.005,460700000.0
2009-12-29 19:33:00,92.005,92.005,91.98,91.98,360400003.0
2009-12-29 19:34:00,91.98,91.985,91.98,91.985,51400000.0
2009-12-29 19:35:00,91.985,91.99,91.985,91.985,112400000.0
2009-12-29 19:36:00,91.985,92.0,91.985,92.0,210900000.0
2009-12-29 19:37:00,92.0,92.005,91.995,91.995,149600000.0
2009-12-29 19:38:00,91.995,92.005,91.995,92.005,171800000.0
2009-12-29 19:39:00,92.005,92.01,92.005,92.01,44800000.0
2009-12-29 19:40:00,92.005,92.01,91.985,91.985,152200001.0
2009-12-29 19:41:00,91.985,91.99,91.985,91.99,57800000.0
2009-12-29 19:42:00,91.99,91.99,91.985,91.985,58599999.0
2009-12-29 19:43:00,91.985,91.99,91.985,91.99,77000000.0
2009-12-29 19:44:00,91.99,91.99,91.985,91.985,81200000.0
2009-12-29 19:45:00,91.985,91.99,91.985,91.99,126099999.0
2009-12-29 19:46:00,91.99,91.99,91.985,91.985,333599999.0
2009-12-29 19:47:00,91.985,91.985,91.985,91.985,478399994.0
2009-12-29 19:48:00,91.985,91.99,91.985,91.99,523399999.0
2009-12-29 19:49:00,91.985,91.99,91.985,91.99,71600000.0
2009-12-29 19:50:00,91.99,91.99,91.985,91.99,68300000.0
2009-12-29 19:51:00,91.99,91.99,91.985,91.985,206500001.0
2009-12-29 19:52:00,91.985,91.99,91.985,91.99,639999996.0
2009-12-29 19:53:00,91.995,92.01,91.995,92.01,177800000.0
2009-12-29 19:54:00,92.005,92.005,92.005,92.005,5600000.0
2009-12-29 19:55:00,92.005,92.01,92.005,92.005,86400000.0
2009-12-29 19:56:00,92.005,92.02,92.005,92.02,251100000.0
2009-12-29 19:57:00,92.02,92.035,92.02,92.035,159300000.0
2009-12-29 19:58:00,92.04,92.075,92.04,92.06,285600000.0
2009-12-29 19:59:00,92.065,92.07,92.06,92.06,411400000.0
2009-12-29 20:00:00,92.06,92.065,92.06,92.065,253800000.0
2009-12-29 20:01:00,92.065,92.07,92.06,92.06,469000001.0
2009-12-29 20:02:00,92.06,92.06,91.99,91.995,668400001.0
2009-12-29 20:03:00,91.99,92.01,91.99,92.0,899799996.0
2009-12-29 20:04:00,92.005,92.005,92.0,92.005,237100002.0
2009-12-29 20:05:00,92.005,92.01,92.005,92.01,100000000.0
2009-12-29 20:06:00,92.01,92.01,91.995,92.005,631999991.0
2009-12-29 20:07:00,92.005,92.005,92.0,92.005,341599996.0
2009-12-29 20:08:00,92.005,92.01,91.985,91.99,454400000.0
2009-12-29 20:09:00,91.99,91.99,91.975,91.98,366699998.0
2009-12-29 20:10:00,91.985,91.985,91.975,91.985,136999998.0
2009-12-29 20:11:00,91.985,91.985,91.975,91.98,266199997.0
2009-12-29 20:12:00,91.98,91.985,91.98,91.985,123599998.0
2009-12-29 20:13:00,91.985,91.99,91.975,91.975,341699999.0
2009-12-29 20:14:00,91.975,91.975,91.96,91.965,368200003.0
2009-12-29 20:15:00,91.965,91.97,91.965,91.97,152000001.0
2009-12-29 20:16:00,91.97,91.97,91.965,91.965,161600001.0
2009-12-29 20:17:00,91.96,91.97,91.96,91.97,85600000.0
2009-12-29 20:18:00,91.97,91.985,91.97,91.97,671100000.0
2009-12-29 20:19:00,91.97,91.995,91.97,91.995,681099999.0
2009-12-29 20:20:00,91.995,91.995,91.98,91.98,1129400000.0
2009-12-29 20:21:00,91.985,91.985,91.98,91.985,360099999.0
2009-12-29 20:22:00,91.985,91.985,91.975,91.98,268400001.0
2009-12-29 20:23:00,91.98,91.98,91.97,91.97,74600000.0
2009-12-29 20:24:00,91.965,91.98,91.955,91.955,431300000.0
2009-12-29 20:25:00,91.955,91.965,91.95,91.955,264100001.0
2009-12-29 20:26:00,91.955,91.99,91.955,91.985,737599998.0
2009-12-29 20:27:00,91.98,91.985,91.97,91.97,602700000.0
2009-12-29 20:28:00,91.97,91.98,91.97,91.98,167199999.0
2009-12-29 20:29:00,91.98,91.985,91.98,91.98,52400000.0
2009-12-29 20:30:00,91.98,92.0,91.975,91.985,637200002.0
2009-12-29 20:31:00,91.985,92.0,91.985,91.99,490700000.0
2009-12-29 20:32:00,91.99,92.01,91.99,91.995,260300004.0
2009-12-29 20:33:00,91.995,92.0,91.995,91.995,87300001.0
2009-12-29 20:34:00,91.995,91.995,91.995,91.995,365600001.0
2009-12-29 20:35:00,91.995,92.005,91.995,92.0,537600005.0
2009-12-29 20:36:00,92.0,92.01,92.0,92.0,283699999.0
2009-12-29 20:37:00,92.0,92.005,91.99,92.005,635500009.0
2009-12-29 20:38:00,92.005,92.005,91.99,91.99,650600008.0
2009-12-29 20:39:00,91.99,92.0,91.99,92.0,324600002.0
2009-12-29 20:40:00,92.0,92.005,92.0,92.005,370499999.0
2009-12-29 20:41:00,92.005,92.005,92.0,92.0,160100004.0
2009-12-29 20:42:00,92.0,92.005,91.985,91.985,458300004.0
2009-12-29 20:43:00,91.99,91.99,91.975,91.985,344000007.0
2009-12-29 20:44:00,91.985,91.985,91.965,91.965,188300001.0
2009-12-29 20:45:00,91.965,91.965,91.96,91.96,161200003.0
2009-12-29 20:46:00,91.96,91.965,91.95,91.96,529200008.0
2009-12-29 20:47:00,91.96,91.965,91.955,91.955,138200000.0
2009-12-29 20:48:00,91.965,91.965,91.955,91.955,330600005.0
2009-12-29 20:49:00,91.955,91.96,91.955,91.96,133500000.0
2009-12-29 20:50:00,91.96,91.97,91.96,91.965,342900001.0
2009-12-29 20:51:00,91.965,91.97,91.95,91.95,198900000.0
2009-12-29 20:52:00,91.95,91.95,91.93,91.935,394800001.0
2009-12-29 20:53:00,91.935,91.935,91.925,91.925,287400000.0
2009-12-29 20:54:00,91.925,91.935,91.925,91.935,95200000.0
2009-12-29 20:55:00,91.925,91.925,91.87,91.88,800000004.0
2009-12-29 20:56:00,91.88,91.885,91.835,91.85,1044700000.0
2009-12-29 20:57:00,91.85,91.87,91.85,91.86,306400000.0
2009-12-29 20:58:00,91.86,91.885,91.86,91.865,515900000.0
2009-12-29 20:59:00,91.87,91.875,91.85,91.855,215300000.0
2009-12-29 21:00:00,91.855,91.86,91.815,91.83,517400001.0
2009-12-29 21:01:00,91.83,91.85,91.83,91.85,428000000.0
2009-12-29 21:02:00,91.85,91.86,91.85,91.86,69700000.0
2009-12-29 21:03:00,91.86,91.9,91.86,91.9,655200000.0
2009-12-29 21:04:00,91.9,91.9,91.865,91.865,346400000.0
2009-12-29 21:05:00,91.87,91.89,91.87,91.88,211400000.0
2009-12-29 21:06:00,91.88,91.885,91.88,91.885,167399994.0
2009-12-29 21:07:00,91.885,91.885,91.87,91.87,126799999.0
2009-12-29 21:08:00,91.87,91.89,91.87,91.88,284599999.0
2009-12-29 21:09:00,91.88,91.89,91.88,91.89,218300000.0
2009-12-29 21:10:00,91.89,91.89,91.88,91.89,92400000.0
2009-12-29 21:11:00,91.89,91.89,91.87,91.87,291899998.0
2009-12-29 21:12:00,91.87,91.87,91.87,91.87,306200000.0
2009-12-29 21:13:00,91.87,91.875,91.87,91.875,47200000.0
2009-12-29 21:14:00,91.88,91.89,91.88,91.885,233899999.0
2009-12-29 21:15:00,91.89,91.89,91.875,91.88,334200002.0
2009-12-29 21:16:00,91.875,91.875,91.865,91.87,230000003.0
2009-12-29 21:17:00,91.88,91.885,91.875,91.88,179099998.0
2009-12-29 21:18:00,91.885,91.885,91.88,91.885,101899997.0
2009-12-29 21:19:00,91.885,91.885,91.88,91.88,351299996.0
2009-12-29 21:20:00,91.885,91.89,91.885,91.89,137000000.0
2009-12-29 21:21:00,91.89,91.905,91.89,91.895,208700001.0
2009-12-29 21:22:00,91.895,91.9,91.895,91.895,210600000.0
2009-12-29 21:23:00,91.895,91.91,91.895,91.91,159599999.0
2009-12-29 21:24:00,91.91,91.92,91.91,91.915,439400002.0
2009-12-29 21:25:00,91.915,91.92,91.9,91.905,391300009.0
2009-12-29 21:26:00,91.905,91.91,91.885,91.9,443900008.0
2009-12-29 21:27:00,91.9,91.93,91.9,91.93,299600001.0
2009-12-29 21:28:00,91.935,91.935,91.925,91.93,285999998.0
2009-12-29 21:29:00,91.93,91.96,91.93,91.96,266799999.0
2009-12-29 21:30:00,91.96,91.99,91.95,91.985,524400001.0
2009-12-29 21:31:00,91.985,91.99,91.955,91.96,691999996.0
2009-12-29 21:32:00,91.97,91.97,91.95,91.955,167200003.0
2009-12-29 21:33:00,91.96,91.985,91.96,91.98,421399999.0
2009-12-29 21:34:00,91.98,91.98,91.975,91.98,444499997.0
2009-12-29 21:35:00,91.98,92.01,91.98,91.995,423399998.0
2009-12-29 21:36:00,91.995,92.01,91.99,91.99,602300001.0
2009-12-29 21:37:00,91.99,92.005,91.99,92.005,343999998.0
2009-12-29 21:38:00,92.005,92.005,91.99,92.005,416700002.0
2009-12-29 21:39:00,92.005,92.02,91.99,92.01,907000007.0
2009-12-29 21:40:00,92.01,92.015,91.99,92.005,907299996.0
2009-12-29 21:41:00,92.005,92.02,92.005,92.005,235900008.0
2009-12-29 21:42:00,92.005,92.015,91.99,91.995,456199999.0
2009-12-29 21:43:00,92.0,92.005,91.985,92.0,667700005.0
2009-12-29 21:44:00,92.0,92.0,92.0,92.0,285000000.0
2009-12-29 21:45:00,92.0,92.01,91.995,92.005,385200002.0
2009-12-29 21:46:00,92.005,92.005,92.0,92.005,179000000.0
2009-12-29 21:47:00,92.005,92.005,91.985,92.0,433200003.0
2009-12-29 21:48:00,91.995,92.01,91.985,92.005,422200001.0
2009-12-29 21:49:00,92.005,92.005,91.99,91.99,594100005.0
2009-12-29 21:50:00,91.99,91.995,91.99,91.995,140900000.0
2009-12-29 21:51:00,91.995,92.01,91.995,92.01,297699997.0
2009-12-29 21:52:00,92.01,92.025,91.995,92.02,710500004.0
2009-12-29 21:53:00,92.02,92.025,92.01,92.02,317600005.0
2009-12-29 21:54:00,92.02,92.02,92.01,92.01,345900002.0
2009-12-29 21:55:00,92.01,92.01,91.99,91.99,819800001.0
2009-12-29 21:56:00,91.99,91.995,91.985,91.99,718699998.0
2009-12-29 21:57:00,91.985,91.99,91.985,91.985,182300003.0
2009-12-29 21:58:00,91.985,91.985,91.945,91.945,516500004.0
2009-12-29 21:59:00,91.945,91.955,91.93,91.94,1610800010.0
2009-12-29 22:00:00,91.94,91.96,91.94,91.95,700400006.0
2009-12-29 22:01:00,91.96,91.965,91.96,91.96,132899999.0
2009-12-29 22:02:00,91.96,91.965,91.96,91.96,230000000.0
2009-12-29 22:03:00,91.96,91.965,91.96,91.965,21400000.0
2009-12-29 22:04:00,91.96,91.965,91.96,91.96,140599998.0
2009-12-29 22:05:00,91.96,91.96,91.955,91.955,96000000.0
2009-12-29 22:06:00,91.96,91.96,91.955,91.955,141500002.0
2009-12-29 22:07:00,91.955,91.97,91.95,91.95,373499999.0
2009-12-29 22:08:00,91.95,91.95,91.945,91.95,76900000.0
2009-12-29 22:09:00,91.95,91.95,91.945,91.945,193200001.0
2009-12-29 22:10:00,91.945,91.945,91.935,91.935,163700000.0
2009-12-29 22:11:00,91.93,91.935,91.93,91.935,75100000.0
2009-12-29 22:12:00,91.935,91.95,91.935,91.95,375100001.0
2009-12-29 22:13:00,91.95,91.95,91.94,91.945,82100000.0
2009-12-29 22:14:00,91.945,91.945,91.945,91.945,67600000.0
2009-12-29 22:15:00,91.945,91.955,91.945,91.955,130399999.0
2009-12-29 22:16:00,91.955,91.96,91.955,91.96,138400000.0
2009-12-29 22:17:00,91.96,91.96,91.96,91.96,73899998.0
2009-12-29 22:18:00,91.96,91.96,91.96,91.96,131900000.0
2009-12-29 22:19:00,91.965,91.975,91.965,91.975,617899989.0
2009-12-29 22:20:00,91.975,91.975,91.97,91.97,263000000.0
2009-12-29 22:21:00,91.965,91.97,91.965,91.97,276199997.0
2009-12-29 22:22:00,91.97,91.975,91.965,91.97,207399999.0
2009-12-29 22:23:00,91.97,91.97,91.965,91.97,198300002.0
2009-12-29 22:24:00,91.97,91.97,91.965,91.97,77600000.0
2009-12-29 22:25:00,91.97,91.98,91.97,91.98,93399999.0
2009-12-29 22:26:00,91.98,91.99,91.98,91.99,122799997.0
2009-12-29 22:27:00,92.043,92.051,92.036,92.036,514899996.0
2009-12-29 22:28:00,91.99,92.005,91.96,91.965,514899996.0
2009-12-29 22:29:00,91.965,91.97,91.96,91.965,118900001.0
2009-12-29 22:30:00,91.965,91.965,91.96,91.96,25600000.0
2009-12-29 22:31:00,91.96,91.97,91.96,91.965,156000002.0
2009-12-29 22:32:00,91.965,91.965,91.965,91.965,37400000.0
2009-12-29 22:33:00,91.97,92.015,91.97,91.98,358899998.0
2009-12-29 22:34:00,91.98,91.985,91.975,91.985,346700002.0
2009-12-29 22:35:00,91.99,91.99,91.975,91.98,196400000.0
2009-12-29 22:36:00,91.98,91.98,91.965,91.97,35800000.0
2009-12-29 22:37:00,91.965,91.965,91.965,91.965,56199999.0
2009-12-29 22:38:00,91.96,91.965,91.96,91.965,101199999.0
2009-12-29 22:39:00,91.965,91.975,91.965,91.975,44400000.0
2009-12-29 22:40:00,91.98,92.015,91.98,92.01,357700005.0
2009-12-29 22:41:00,92.005,92.02,92.0,92.015,555500001.0
2009-12-29 22:42:00,92.015,92.015,92.005,92.015,179300004.0
2009-12-29 22:43:00,92.015,92.015,92.01,92.015,208700000.0
2009-12-29 22:44:00,92.015,92.015,91.985,91.995,683900001.0
2009-12-29 22:45:00,92.0,92.01,91.995,92.0,329700000.0
2009-12-29 22:46:00,92.0,92.005,91.99,91.995,419799997.0
2009-12-29 22:47:00,91.995,91.995,91.99,91.99,129999998.0
2009-12-29 22:48:00,91.99,92.025,91.97,92.02,434399997.0
2009-12-29 22:49:00,92.02,92.02,92.01,92.01,136900002.0
2009-12-29 22:50:00,92.005,92.01,92.005,92.01,330799999.0
2009-12-29 22:51:00,92.01,92.01,92.01,92.01,103000000.0
2009-12-29 22:52:00,92.01,92.025,92.01,92.025,350199999.0
2009-12-29 22:53:00,92.025,92.035,92.025,92.025,802500001.0
2009-12-29 22:54:00,92.025,92.025,92.015,92.015,761900005.0
2009-12-29 22:55:00,92.015,92.03,92.01,92.03,318900000.0
2009-12-29 22:56:00,92.03,92.04,92.03,92.03,250500000.0
2009-12-29 22:57:00,92.03,92.035,92.03,92.03,355000000.0
2009-12-29 22:58:00,92.03,92.03,92.025,92.025,167400000.0
2009-12-29 22:59:00,92.025,92.045,92.025,92.03,430299998.0
2009-12-29 23:00:00,92.03,92.035,92.03,92.03,245400000.0
2009-12-29 23:01:00,92.03,92.035,92.02,92.025,182800000.0
2009-12-29 23:02:00,92.025,92.03,92.015,92.02,164600000.0
2009-12-29 23:03:00,92.02,92.02,92.015,92.015,53600000.0
2009-12-29 23:04:00,92.015,92.025,92.01,92.01,125600000.0
2009-12-29 23:05:00,92.015,92.015,92.005,92.005,74200000.0
2009-12-29 23:06:00,92.01,92.01,91.985,91.995,167200000.0
2009-12-29 23:07:00,91.99,91.995,91.99,91.995,25400000.0
2009-12-29 23:08:00,91.995,92.0,91.99,91.995,57100000.0
2009-12-29 23:09:00,92.0,92.01,91.99,92.01,46300000.0
2009-12-29 23:10:00,92.005,92.005,92.005,92.005,1000000.0
2009-12-29 23:11:00,92.005,92.015,92.005,92.01,35600000.0
2009-12-29 23:12:00,92.01,92.01,92.005,92.005,181800000.0
2009-12-29 23:13:00,92.005,92.005,92.005,92.005,9600000.0
2009-12-29 23:14:00,92.005,92.005,92.0,92.0,23200000.0
2009-12-29 23:15:00,92.005,92.005,92.005,92.005,571600000.0
2009-12-29 23:16:00,92.005,92.005,92.0,92.005,83100000.0
2009-12-29 23:17:00,92.005,92.005,92.0,92.0,154000000.0
2009-12-29 23:18:00,92.0,92.0,92.0,92.0,58100000.0
2009-12-29 23:19:00,92.0,92.0,91.995,92.0,227100000.0
2009-12-29 23:20:00,92.0,92.0,91.985,91.99,254900001.0
2009-12-29 23:21:00,91.995,91.995,91.995,91.995,17400000.0
2009-12-29 23:22:00,91.995,91.995,91.995,91.995,8800000.0
2009-12-29 23:23:00,91.995,91.995,91.995,91.995,17700000.0
2009-12-29 23:24:00,91.995,92.025,91.995,92.015,56600000.0
2009-12-29 23:25:00,92.015,92.035,92.015,92.035,143000000.0
2009-12-29 23:26:00,92.035,92.05,92.035,92.05,623699995.0
2009-12-29 23:27:00,92.05,92.055,92.04,92.045,228800001.0
2009-12-29 23:28:00,92.045,92.045,92.04,92.04,200200000.0
2009-12-29 23:29:00,92.045,92.045,92.04,92.045,194400000.0
2009-12-29 23:30:00,92.045,92.045,92.03,92.04,202600000.0
2009-12-29 23:31:00,92.04,92.04,92.02,92.025,291200000.0
2009-12-29 23:32:00,92.025,92.025,92.025,92.025,70600000.0
2009-12-29 23:33:00,92.025,92.025,92.02,92.025,95400000.0
2009-12-29 23:34:00,92.025,92.025,92.025,92.025,163200000.0
2009-12-29 23:35:00,92.025,92.025,92.025,92.025,41800000.0
2009-12-29 23:36:00,92.025,92.03,92.025,92.03,113800002.0
2009-12-29 23:37:00,92.03,92.035,92.03,92.035,30000000.0
2009-12-29 23:38:00,92.035,92.035,92.035,92.035,72000003.0
2009-12-29 23:39:00,92.035,92.045,92.035,92.045,42200001.0
2009-12-29 23:40:00,92.045,92.045,92.035,92.04,180499998.0
2009-12-29 23:41:00,92.045,92.045,92.035,92.035,42000000.0
2009-12-29 23:42:00,92.035,92.035,92.035,92.035,123400000.0
2009-12-29 23:43:00,92.04,92.04,92.035,92.035,66900000.0
2009-12-29 23:44:00,92.035,92.035,92.03,92.03,64500000.0
2009-12-29 23:45:00,92.035,92.035,92.025,92.03,98600000.0
2009-12-29 23:46:00,92.03,92.03,92.02,92.025,110599999.0
2009-12-29 23:47:00,91.97,91.971,91.968,91.968,7000000.0
2009-12-29 23:48:00,92.025,92.025,92.025,92.025,7000000.0
2009-12-29 23:49:00,92.025,92.025,92.02,92.025,15100000.0
2009-12-29 23:50:00,92.02,92.025,92.02,92.025,16400000.0
2009-12-29 23:51:00,92.02,92.02,92.01,92.01,77800000.0
2009-12-29 23:52:00,92.01,92.015,92.01,92.015,59600000.0
2009-12-29 23:53:00,92.015,92.015,92.015,92.015,29400000.0
2009-12-29 23:54:00,92.015,92.015,91.99,91.995,264400000.0
2009-12-29 23:55:00,91.995,91.995,91.98,91.985,147800000.0
2009-12-29 23:56:00,91.98,91.985,91.97,91.985,169500000.0
2009-12-29 23:57:00,91.99,92.0,91.99,91.995,55200000.0
2009-12-29 23:58:00,91.995,91.995,91.985,91.985,163800000.0
2009-12-29 23:59:00,91.985,91.995,91.985,91.985,133200000.0
2009-12-30 00:00:00,91.985,91.985,91.975,91.975,31200000.0
2009-12-30 00:01:00,91.98,91.995,91.98,91.99,27600000.0
2009-12-30 00:02:00,91.99,91.99,91.965,91.97,23800000.0
2009-12-30 00:03:00,91.975,91.985,91.965,91.97,15400000.0
2009-12-30 00:04:00,91.97,91.975,91.96,91.96,21800000.0
2009-12-30 00:05:00,91.96,91.96,91.955,91.96,12300000.0
2009-12-30 00:06:00,91.96,91.96,91.95,91.95,14100000.0
2009-12-30 00:07:00,91.95,91.95,91.93,91.935,52100000.0
2009-12-30 00:08:00,91.935,91.94,91.93,91.94,53600000.0
2009-12-30 00:09:00,91.935,91.94,91.935,91.935,9800000.0
2009-12-30 00:10:00,91.935,91.94,91.93,91.94,8200000.0
2009-12-30 00:11:00,91.94,91.945,91.935,91.94,28000000.0
2009-12-30 00:12:00,91.94,91.94,91.935,91.935,13800000.0
2009-12-30 00:13:00,91.935,91.935,91.935,91.935,24000000.0
2009-12-30 00:14:00,91.935,91.945,91.935,91.94,14800000.0
2009-12-30 00:15:00,91.94,91.94,91.94,91.94,11200000.0
2009-12-30 00:16:00,91.94,91.945,91.93,91.935,46200000.0
2009-12-30 00:17:00,91.94,91.94,91.93,91.93,3600000.0
2009-12-30 00:18:00,91.93,91.93,91.93,91.93,1600000.0
2009-12-30 00:19:00,91.935,91.935,91.93,91.935,49900000.0
2009-12-30 00:20:00,91.935,91.935,91.935,91.935,19800000.0
2009-12-30 00:21:00,91.935,91.935,91.935,91.935,28800000.0
2009-12-30 00:22:00,91.935,91.935,91.935,91.935,23400000.0
2009-12-30 00:23:00,91.935,91.94,91.935,91.94,9700000.0
2009-12-30 00:24:00,91.94,91.94,91.94,91.94,3000000.0
2009-12-30 00:25:00,91.94,91.94,91.94,91.94,2000000.0
2009-12-30 00:26:00,91.94,91.945,91.935,91.945,31800000.0
2009-12-30 00:27:00,91.945,91.96,91.94,91.95,64200000.0
2009-12-30 00:28:00,91.96,91.96,91.96,91.96,2000000.0
2009-12-30 00:29:00,91.955,91.96,91.955,91.96,3000000.0
2009-12-30 00:30:00,91.955,91.955,91.955,91.955,6200000.0
2009-12-30 00:31:00,91.95,91.95,91.95,91.95,53200001.0
2009-12-30 00:32:00,91.932,91.932,91.925,91.926,58500000.0
2009-12-30 00:33:00,91.95,91.965,91.95,91.955,58500000.0
2009-12-30 00:34:00,91.95,91.955,91.94,91.955,22400000.0
2009-12-30 00:35:00,91.96,91.965,91.955,91.965,25800000.0
2009-12-30 00:36:00,91.965,91.975,91.96,91.96,23600000.0
2009-12-30 00:37:00,91.96,91.97,91.96,91.96,30600000.0
2009-12-30 00:38:00,91.96,91.965,91.96,91.96,64600000.0
2009-12-30 00:39:00,91.96,91.98,91.96,91.97,129400000.0
2009-12-30 00:40:00,91.97,91.97,91.965,91.965,46500001.0
2009-12-30 00:41:00,91.97,91.975,91.965,91.975,26400000.0
2009-12-30 00:42:00,91.975,91.975,91.975,91.975,1000000.0
2009-12-30 00:43:00,91.97,91.97,91.97,91.97,23200000.0
2009-12-30 00:44:00,91.98,91.98,91.98,91.98,2000000.0
2009-12-30 00:45:00,91.985,91.985,91.98,91.98,6800000.0
2009-12-30 00:46:00,91.975,91.985,91.975,91.98,27200000.0
2009-12-30 00:47:00,91.975,91.975,91.975,91.975,11600000.0
2009-12-30 00:48:00,91.956,91.956,91.953,91.955,42000000.0
2009-12-30 00:49:00,91.99,92.015,91.99,91.99,42000000.0
2009-12-30 00:50:00,91.99,91.99,91.985,91.985,2000000.0
2009-12-30 00:51:00,91.98,91.985,91.98,91.985,52200000.0
2009-12-30 00:52:00,91.985,92.005,91.985,92.005,18400000.0
2009-12-30 00:53:00,91.995,92.005,91.995,91.995,16000000.0
2009-12-30 00:54:00,92.005,92.03,92.005,92.01,79100000.0
2009-12-30 00:55:00,92.005,92.01,92.005,92.005,9500000.0
2009-12-30 00:56:00,92.005,92.01,92.0,92.005,59800000.0
2009-12-30 00:57:00,92.005,92.005,92.005,92.005,16500000.0
2009-12-30 00:58:00,92.005,92.005,91.995,92.0,29100000.0
2009-12-30 00:59:00,92.005,92.005,91.995,91.995,43200000.0
2009-12-30 01:00:00,91.995,91.995,91.98,91.99,75599999.0
2009-12-30 01:01:00,91.99,91.99,91.975,91.975,37900000.0
2009-12-30 01:02:00,91.975,91.975,91.95,91.955,71200000.0
2009-12-30 01:03:00,91.96,91.96,91.96,91.96,28700000.0
2009-12-30 01:04:00,91.96,91.965,91.96,91.965,22300000.0
2009-12-30 01:05:00,91.965,91.965,91.93,91.945,60100000.0
2009-12-30 01:06:00,91.945,91.945,91.91,91.915,165000000.0
2009-12-30 01:07:00,91.91,91.925,91.9,91.92,84500000.0
2009-12-30 01:08:00,91.92,91.95,91.92,91.94,57000000.0
2009-12-30 01:09:00,91.94,91.945,91.925,91.945,70600000.0
2009-12-30 01:10:00,91.945,91.945,91.945,91.945,4600000.0
2009-12-30 01:11:00,91.945,91.955,91.945,91.95,51700000.0
2009-12-30 01:12:00,91.955,91.955,91.955,91.955,8600000.0
2009-12-30 01:13:00,91.955,91.955,91.95,91.95,73600000.0
2009-12-30 01:14:00,91.945,91.955,91.945,91.95,79499999.0
2009-12-30 01:15:00,91.955,91.955,91.95,91.955,65400000.0
2009-12-30 01:16:00,91.95,91.96,91.95,91.955,84600000.0
2009-12-30 01:17:00,91.945,91.95,91.935,91.94,66500000.0
2009-12-30 01:18:00,91.94,91.94,91.94,91.94,6600000.0
2009-12-30 01:19:00,91.94,91.94,91.935,91.94,22200000.0
2009-12-30 01:20:00,91.94,91.94,91.935,91.935,27600000.0
2009-12-30 01:21:00,91.935,91.945,91.935,91.935,48400000.0
2009-12-30 01:22:00,91.935,91.94,91.925,91.925,42900000.0
2009-12-30 01:23:00,91.925,91.93,91.925,91.93,29700000.0
2009-12-30 01:24:00,91.935,91.95,91.93,91.93,109900000.0
2009-12-30 01:25:00,91.935,91.945,91.925,91.925,263400000.0
2009-12-30 01:26:00,91.925,91.93,91.915,91.93,376800000.0
2009-12-30 01:27:00,91.93,91.93,91.93,91.93,17400000.0
2009-12-30 01:28:00,91.93,91.93,91.925,91.93,41000000.0
2009-12-30 01:29:00,91.93,91.93,91.93,91.93,37600000.0
2009-12-30 01:30:00,91.93,91.935,91.93,91.93,101300000.0
2009-12-30 01:31:00,91.93,91.935,91.93,91.935,39500000.0
2009-12-30 01:32:00,91.93,91.935,91.93,91.935,59300000.0
2009-12-30 01:33:00,91.935,91.94,91.935,91.94,36800000.0
2009-12-30 01:34:00,91.94,91.945,91.93,91.945,88000000.0
2009-12-30 01:35:00,91.94,91.945,91.93,91.94,79000000.0
2009-12-30 01:36:00,91.94,91.95,91.935,91.95,130100000.0
2009-12-30 01:37:00,91.95,91.95,91.935,91.945,116000000.0
2009-12-30 01:38:00,91.945,91.945,91.94,91.94,64400000.0
2009-12-30 01:39:00,91.94,91.945,91.94,91.945,82300000.0
2009-12-30 01:40:00,91.945,91.95,91.94,91.94,58100000.0
2009-12-30 01:41:00,91.94,91.95,91.94,91.94,89600000.0
2009-12-30 01:42:00,91.94,91.945,91.94,91.945,181700000.0
2009-12-30 01:43:00,91.95,91.97,91.95,91.97,454600001.0
2009-12-30 01:44:00,91.965,91.965,91.95,91.96,127800000.0
2009-12-30 01:45:00,91.96,91.97,91.96,91.97,308800000.0
2009-12-30 01:46:00,91.97,91.975,91.96,91.96,120600000.0
2009-12-30 01:47:00,91.96,91.965,91.96,91.965,140700000.0
2009-12-30 01:48:00,91.965,91.965,91.96,91.96,43900000.0
2009-12-30 01:49:00,91.96,91.985,91.96,91.98,208300000.0
2009-12-30 01:50:00,91.975,91.98,91.975,91.975,43700000.0
2009-12-30 01:51:00,91.975,92.01,91.975,91.99,160300000.0
2009-12-30 01:52:00,91.99,91.995,91.985,91.995,376500000.0
2009-12-30 01:53:00,92.0,92.005,91.995,92.0,183000000.0
2009-12-30 01:54:00,92.0,92.01,91.995,92.005,341900000.0
2009-12-30 01:55:00,92.005,92.015,91.995,92.015,442500000.0
2009-12-30 01:56:00,92.015,92.025,91.985,91.985,384000000.0
2009-12-30 01:57:00,91.985,91.99,91.98,91.98,78100000.0
2009-12-30 01:58:00,91.98,91.99,91.98,91.985,112200000.0
2009-12-30 01:59:00,91.99,91.99,91.98,91.98,42500000.0
2009-12-30 02:00:00,91.98,92.005,91.975,91.985,629700000.0
2009-12-30 02:01:00,91.98,91.995,91.98,91.995,576100000.0
2009-12-30 02:02:00,91.995,91.995,91.98,91.99,293100000.0
2009-12-30 02:03:00,91.99,92.015,91.99,92.01,518299997.0
2009-12-30 02:04:00,92.015,92.015,92.0,92.0,367800000.0
2009-12-30 02:05:00,92.0,92.01,91.995,92.01,257000003.0
2009-12-30 02:06:00,92.01,92.01,92.005,92.005,87600000.0
2009-12-30 02:07:00,92.01,92.01,92.0,92.0,186400001.0
2009-12-30 02:08:00,92.005,92.01,92.005,92.005,403800001.0
2009-12-30 02:09:00,92.005,92.01,92.005,92.01,233300001.0
2009-12-30 02:10:00,92.01,92.01,92.01,92.01,194400000.0
2009-12-30 02:11:00,92.01,92.01,92.01,92.01,180600000.0
2009-12-30 02:12:00,92.015,92.025,92.005,92.015,472800000.0
2009-12-30 02:13:00,92.015,92.03,92.01,92.01,384700001.0
2009-12-30 02:14:00,92.015,92.025,92.005,92.01,310700000.0
2009-12-30 02:15:00,92.01,92.01,92.005,92.01,121999999.0
2009-12-30 02:16:00,92.01,92.015,92.0,92.005,171500000.0
2009-12-30 02:17:00,92.005,92.005,91.995,92.0,103100000.0
2009-12-30 02:18:00,92.0,92.015,91.995,92.01,185800000.0
2009-12-30 02:19:00,92.01,92.01,92.005,92.005,40600000.0
2009-12-30 02:20:00,92.005,92.005,91.99,91.995,71300000.0
2009-12-30 02:21:00,91.99,91.99,91.98,91.98,114800000.0
2009-12-30 02:22:00,91.98,92.005,91.98,92.0,171200000.0
2009-12-30 02:23:00,92.0,92.0,91.995,92.0,481500000.0
2009-12-30 02:24:00,91.995,92.01,91.995,92.01,321700000.0
2009-12-30 02:25:00,92.01,92.01,92.0,92.0,430799996.0
2009-12-30 02:26:00,92.0,92.0,91.975,91.995,170100000.0
2009-12-30 02:27:00,91.995,92.0,91.985,92.0,146400000.0
2009-12-30 02:28:00,92.0,92.01,92.0,92.01,160100000.0
2009-12-30 02:29:00,92.01,92.015,92.01,92.01,636600000.0
2009-12-30 02:30:00,92.005,92.01,92.005,92.01,241800000.0
2009-12-30 02:31:00,92.005,92.01,92.005,92.01,134600000.0
2009-12-30 02:32:00,92.015,92.02,92.0,92.01,580100000.0
2009-12-30 02:33:00,92.01,92.01,91.995,92.0,438400000.0
2009-12-30 02:34:00,92.0,92.01,92.0,92.005,955000000.0
2009-12-30 02:35:00,92.005,92.01,91.995,92.01,507099998.0
2009-12-30 02:36:00,92.0,92.01,91.985,92.005,253700000.0
2009-12-30 02:37:00,92.005,92.01,92.0,92.005,221900000.0
2009-12-30 02:38:00,92.005,92.02,92.005,92.02,210900000.0
2009-12-30 02:39:00,92.02,92.025,92.015,92.02,156800000.0
2009-12-30 02:40:00,92.02,92.02,92.01,92.01,103200000.0
2009-12-30 02:41:00,92.01,92.01,92.005,92.005,6600000.0
2009-12-30 02:42:00,92.005,92.01,92.005,92.005,124600000.0
2009-12-30 02:43:00,92.005,92.005,91.99,91.995,393800000.0
2009-12-30 02:44:00,91.995,92.005,91.99,91.995,296699999.0
2009-12-30 02:45:00,91.995,92.0,91.99,92.0,182300000.0
2009-12-30 02:46:00,91.995,92.005,91.99,92.0,99100000.0
2009-12-30 02:47:00,92.0,92.0,91.975,91.99,268500000.0
2009-12-30 02:48:00,91.985,91.995,91.975,91.995,532700004.0
2009-12-30 02:49:00,92.0,92.01,91.985,92.005,351600005.0
2009-12-30 02:50:00,92.005,92.005,91.995,91.995,36800000.0
2009-12-30 02:51:00,91.995,92.02,91.99,92.01,240400000.0
2009-12-30 02:52:00,92.01,92.045,92.005,92.035,689500003.0
2009-12-30 02:53:00,92.035,92.05,92.03,92.05,688200010.0
2009-12-30 02:54:00,92.05,92.065,92.045,92.06,880100007.0
2009-12-30 02:55:00,92.06,92.065,92.03,92.05,989900005.0
2009-12-30 02:56:00,92.05,92.06,92.05,92.05,398300001.0
2009-12-30 02:57:00,92.05,92.055,92.015,92.015,510800000.0
2009-12-30 02:58:00,92.03,92.03,92.02,92.025,266100000.0
2009-12-30 02:59:00,92.035,92.06,92.03,92.05,539200002.0
2009-12-30 03:00:00,92.055,92.06,92.04,92.05,391799999.0
2009-12-30 03:01:00,92.05,92.05,92.025,92.035,162100001.0
2009-12-30 03:02:00,92.035,92.055,92.035,92.055,175400000.0
2009-12-30 03:03:00,92.055,92.055,92.055,92.055,151800000.0
2009-12-30 03:04:00,92.055,92.06,92.05,92.055,118000000.0
2009-12-30 03:05:00,92.055,92.06,92.05,92.06,191900000.0
2009-12-30 03:06:00,92.06,92.06,92.055,92.055,143000000.0
2009-12-30 03:07:00,92.055,92.055,92.045,92.045,77400000.0
2009-12-30 03:08:00,92.045,92.05,92.045,92.045,85500000.0
2009-12-30 03:09:00,92.04,92.045,92.02,92.035,249500000.0
2009-12-30 03:10:00,92.035,92.055,92.035,92.055,500200011.0
2009-12-30 03:11:00,92.055,92.055,92.035,92.045,114100000.0
2009-12-30 03:12:00,92.045,92.045,92.035,92.035,90800000.0
2009-12-30 03:13:00,92.03,92.05,92.03,92.045,114200000.0
2009-12-30 03:14:00,92.045,92.045,92.03,92.035,243400000.0
2009-12-30 03:15:00,92.035,92.05,92.035,92.045,196100000.0
2009-12-30 03:16:00,92.05,92.07,92.05,92.07,189700003.0
2009-12-30 03:17:00,92.06,92.06,92.06,92.06,123000000.0
2009-12-30 03:18:00,92.06,92.065,92.06,92.065,72600000.0
2009-12-30 03:19:00,92.065,92.065,92.06,92.065,581100002.0
2009-12-30 03:20:00,92.065,92.08,92.06,92.075,616800008.0
2009-12-30 03:21:00,92.075,92.085,92.075,92.08,608400008.0
2009-12-30 03:22:00,92.08,92.09,92.065,92.08,557300001.0
2009-12-30 03:23:00,92.08,92.13,92.08,92.13,618900005.0
2009-12-30 03:24:00,92.13,92.13,92.115,92.13,548700005.0
2009-12-30 03:25:00,92.13,92.135,92.12,92.13,503500003.0
2009-12-30 03:26:00,92.13,92.135,92.13,92.135,208600004.0
2009-12-30 03:27:00,92.135,92.15,92.13,92.14,227900000.0
2009-12-30 03:28:00,92.14,92.145,92.14,92.14,497299993.0
2009-12-30 03:29:00,92.14,92.145,92.14,92.14,366599999.0
2009-12-30 03:30:00,92.14,92.15,92.14,92.145,316900000.0
2009-12-30 03:31:00,92.145,92.175,92.135,92.16,464700000.0
2009-12-30 03:32:00,92.165,92.175,92.155,92.175,457499989.0
2009-12-30 03:33:00,92.175,92.175,92.16,92.16,234099998.0
2009-12-30 03:34:00,92.16,92.17,92.16,92.17,291700000.0
2009-12-30 03:35:00,92.17,92.17,92.16,92.165,575800000.0
2009-12-30 03:36:00,92.165,92.165,92.16,92.16,547499999.0
2009-12-30 03:37:00,92.16,92.165,92.15,92.16,192799999.0
2009-12-30 03:38:00,92.16,92.16,92.155,92.16,109599999.0
2009-12-30 03:39:00,92.16,92.16,92.15,92.15,311299999.0
2009-12-30 03:40:00,92.15,92.155,92.14,92.145,547999992.0
2009-12-30 03:41:00,92.14,92.155,92.14,92.15,178599998.0
2009-12-30 03:42:00,92.15,92.165,92.14,92.16,334299997.0
2009-12-30 03:43:00,92.165,92.165,92.145,92.15,342399993.0
2009-12-30 03:44:00,92.145,92.155,92.145,92.145,339200000.0
2009-12-30 03:45:00,92.145,92.15,92.14,92.15,66600000.0
2009-12-30 03:46:00,92.145,92.155,92.145,92.155,160600000.0
2009-12-30 03:47:00,92.155,92.16,92.155,92.16,150600000.0
2009-12-30 03:48:00,92.16,92.17,92.16,92.17,121600000.0
2009-12-30 03:49:00,92.165,92.17,92.165,92.165,67600000.0
2009-12-30 03:50:00,92.165,92.17,92.16,92.165,148799997.0
2009-12-30 03:51:00,92.165,92.175,92.16,92.17,131300000.0
2009-12-30 03:52:00,92.17,92.175,92.16,92.16,213100000.0
2009-12-30 03:53:00,92.16,92.16,92.16,92.16,31800000.0
2009-12-30 03:54:00,92.16,92.16,92.16,92.16,5300000.0
2009-12-30 03:55:00,92.16,92.18,92.16,92.17,128800000.0
2009-12-30 03:56:00,92.17,92.17,92.16,92.165,115800000.0
2009-12-30 03:57:00,92.16,92.16,92.155,92.16,229400000.0
2009-12-30 03:58:00,92.16,92.165,92.155,92.155,310999997.0
2009-12-30 03:59:00,92.155,92.165,92.15,92.165,545799992.0
2009-12-30 04:00:00,92.165,92.165,92.155,92.165,342100000.0
2009-12-30 04:01:00,92.165,92.165,92.16,92.165,117200000.0
2009-12-30 04:02:00,92.165,92.175,92.155,92.17,264200000.0
2009-12-30 04:03:00,92.17,92.17,92.165,92.165,156000000.0
2009-12-30 04:04:00,92.17,92.18,92.16,92.17,147900000.0
2009-12-30 04:05:00,92.17,92.17,92.16,92.165,101600000.0
2009-12-30 04:06:00,92.165,92.175,92.16,92.165,102600000.0
2009-12-30 04:07:00,92.165,92.205,92.16,92.205,552799990.0
2009-12-30 04:08:00,92.21,92.26,92.205,92.215,964199993.0
2009-12-30 04:09:00,92.22,92.225,92.2,92.215,915799994.0
2009-12-30 04:10:00,92.22,92.22,92.21,92.21,331799997.0
2009-12-30 04:11:00,92.215,92.22,92.205,92.21,524799998.0
2009-12-30 04:12:00,92.21,92.215,92.175,92.175,607300000.0
2009-12-30 04:13:00,92.185,92.2,92.185,92.195,54800000.0
2009-12-30 04:14:00,92.195,92.21,92.19,92.195,97800000.0
2009-12-30 04:15:00,92.195,92.205,92.195,92.205,95400000.0
2009-12-30 04:16:00,92.2,92.21,92.19,92.19,76300000.0
2009-12-30 04:17:00,92.19,92.205,92.19,92.19,156700000.0
2009-12-30 04:18:00,92.19,92.195,92.18,92.18,326400000.0
2009-12-30 04:19:00,92.18,92.19,92.17,92.18,445300000.0
2009-12-30 04:20:00,92.18,92.2,92.18,92.2,386100000.0
2009-12-30 04:21:00,92.2,92.21,92.18,92.185,271300000.0
2009-12-30 04:22:00,92.185,92.185,92.17,92.18,429499999.0
2009-12-30 04:23:00,92.18,92.185,92.17,92.17,45400000.0
2009-12-30 04:24:00,92.17,92.17,92.165,92.17,39400000.0
2009-12-30 04:25:00,92.17,92.17,92.155,92.16,244400000.0
2009-12-30 04:26:00,92.16,92.165,92.16,92.165,223000000.0
2009-12-30 04:27:00,92.165,92.165,92.15,92.15,143800000.0
2009-12-30 04:28:00,92.15,92.15,92.135,92.145,402700000.0
2009-12-30 04:29:00,92.145,92.155,92.145,92.15,325399999.0
2009-12-30 04:30:00,92.15,92.15,92.145,92.15,76800000.0
2009-12-30 04:31:00,92.145,92.15,92.145,92.145,205300000.0
2009-12-30 04:32:00,92.145,92.165,92.145,92.15,184300000.0
2009-12-30 04:33:00,92.15,92.15,92.13,92.13,131200000.0
2009-12-30 04:34:00,92.145,92.145,92.13,92.135,310100000.0
2009-12-30 04:35:00,92.14,92.14,92.125,92.13,73200000.0
2009-12-30 04:36:00,92.135,92.15,92.13,92.145,194200002.0
2009-12-30 04:37:00,92.145,92.155,92.145,92.155,222700000.0
2009-12-30 04:38:00,92.155,92.165,92.155,92.165,378000006.0
2009-12-30 04:39:00,92.165,92.165,92.15,92.15,198700000.0
2009-12-30 04:40:00,92.15,92.15,92.15,92.15,89700000.0
2009-12-30 04:41:00,92.15,92.155,92.15,92.155,177900000.0
2009-12-30 04:42:00,92.155,92.155,92.15,92.155,220500000.0
2009-12-30 04:43:00,92.155,92.155,92.155,92.155,237700000.0
2009-12-30 04:44:00,92.155,92.165,92.155,92.165,480299998.0
2009-12-30 04:45:00,92.165,92.17,92.155,92.165,187800000.0
2009-12-30 04:46:00,92.165,92.17,92.16,92.16,245999999.0
2009-12-30 04:47:00,92.16,92.17,92.155,92.16,196000000.0
2009-12-30 04:48:00,92.16,92.16,92.145,92.15,271599997.0
2009-12-30 04:49:00,92.15,92.15,92.145,92.145,71300000.0
2009-12-30 04:50:00,92.145,92.145,92.145,92.145,132000000.0
2009-12-30 04:51:00,92.145,92.15,92.145,92.145,409599979.0
2009-12-30 04:52:00,92.145,92.15,92.14,92.14,269599996.0
2009-12-30 04:53:00,92.145,92.15,92.14,92.14,163700000.0
2009-12-30 04:54:00,92.14,92.14,92.14,92.14,243200000.0
2009-12-30 04:55:00,92.14,92.14,92.135,92.135,160900000.0
2009-12-30 04:56:00,92.135,92.135,92.125,92.13,167700000.0
2009-12-30 04:57:00,92.13,92.14,92.13,92.14,86300000.0
2009-12-30 04:58:00,92.14,92.14,92.13,92.135,40000000.0
2009-12-30 04:59:00,92.135,92.135,92.125,92.125,143900000.0
2009-12-30 05:00:00,92.125,92.14,92.125,92.14,188999999.0
2009-12-30 05:01:00,92.14,92.155,92.14,92.15,279499999.0
2009-12-30 05:02:00,92.15,92.155,92.15,92.15,99600000.0
2009-12-30 05:03:00,92.15,92.155,92.14,92.145,88600000.0
2009-12-30 05:04:00,92.14,92.15,92.13,92.13,201800000.0
2009-12-30 05:05:00,92.13,92.13,92.125,92.13,202200000.0
2009-12-30 05:06:00,92.125,92.14,92.125,92.135,271300000.0
2009-12-30 05:07:00,92.135,92.135,92.12,92.125,249300000.0
2009-12-30 05:08:00,92.125,92.125,92.12,92.12,115200000.0
2009-12-30 05:09:00,92.125,92.125,92.115,92.115,193500000.0
2009-12-30 05:10:00,92.115,92.125,92.115,92.12,229899997.0
2009-12-30 05:11:00,92.12,92.205,92.12,92.165,876700001.0
2009-12-30 05:12:00,92.165,92.185,92.145,92.165,522200000.0
2009-12-30 05:13:00,92.165,92.185,92.145,92.18,252200000.0
2009-12-30 05:14:00,92.18,92.195,92.18,92.18,147400000.0
2009-12-30 05:15:00,92.185,92.185,92.175,92.175,185100000.0
2009-12-30 05:16:00,92.18,92.19,92.175,92.18,213900000.0
2009-12-30 05:17:00,92.18,92.185,92.18,92.185,108700000.0
2009-12-30 05:18:00,92.185,92.195,92.185,92.185,415100000.0
2009-12-30 05:19:00,92.185,92.195,92.185,92.19,267100000.0
2009-12-30 05:20:00,92.19,92.21,92.19,92.195,212500000.0
2009-12-30 05:21:00,92.195,92.2,92.17,92.18,253699999.0
2009-12-30 05:22:00,92.18,92.205,92.165,92.18,334200000.0
2009-12-30 05:23:00,92.18,92.19,92.175,92.18,224700000.0
2009-12-30 05:24:00,92.18,92.185,92.175,92.18,149500000.0
2009-12-30 05:25:00,92.18,92.18,92.17,92.18,187100000.0
2009-12-30 05:26:00,92.18,92.205,92.18,92.205,111000000.0
2009-12-30 05:27:00,92.205,92.225,92.205,92.22,119400000.0
2009-12-30 05:28:00,92.22,92.22,92.205,92.215,186600000.0
2009-12-30 05:29:00,92.22,92.225,92.215,92.225,96000000.0
2009-12-30 05:30:00,92.225,92.26,92.215,92.26,249700000.0
2009-12-30 05:31:00,92.26,92.26,92.235,92.25,393800000.0
2009-12-30 05:32:00,92.25,92.255,92.24,92.245,483799997.0
2009-12-30 05:33:00,92.245,92.25,92.24,92.245,275600000.0
2009-12-30 05:34:00,92.25,92.26,92.23,92.24,457899999.0
2009-12-30 05:35:00,92.24,92.25,92.235,92.25,145800000.0
2009-12-30 05:36:00,92.25,92.25,92.235,92.24,306100000.0
2009-12-30 05:37:00,92.24,92.24,92.23,92.235,80800000.0
2009-12-30 05:38:00,92.23,92.24,92.23,92.235,79500000.0
2009-12-30 05:39:00,92.235,92.235,92.215,92.215,271199999.0
2009-12-30 05:40:00,92.215,92.22,92.21,92.215,51000000.0
2009-12-30 05:41:00,92.215,92.22,92.175,92.205,675799999.0
2009-12-30 05:42:00,92.205,92.205,92.185,92.19,308100000.0
2009-12-30 05:43:00,92.19,92.195,92.185,92.185,314099998.0
2009-12-30 05:44:00,92.19,92.195,92.19,92.19,285900000.0
2009-12-30 05:45:00,92.19,92.215,92.185,92.21,399600000.0
2009-12-30 05:46:00,92.205,92.21,92.19,92.19,264600000.0
2009-12-30 05:47:00,92.19,92.19,92.17,92.175,237900000.0
2009-12-30 05:48:00,92.175,92.175,92.175,92.175,5800000.0
2009-12-30 05:49:00,92.175,92.19,92.175,92.19,129200000.0
2009-12-30 05:50:00,92.19,92.19,92.19,92.19,117600000.0
2009-12-30 05:51:00,92.19,92.215,92.18,92.215,230800000.0
2009-12-30 05:52:00,92.215,92.215,92.205,92.215,193800000.0
2009-12-30 05:53:00,92.21,92.21,92.2,92.205,61800000.0
2009-12-30 05:54:00,92.2,92.21,92.2,92.205,37200000.0
2009-12-30 05:55:00,92.205,92.21,92.2,92.205,54700000.0
2009-12-30 05:56:00,92.205,92.205,92.2,92.2,37200000.0
2009-12-30 05:57:00,92.2,92.2,92.18,92.195,225100000.0
2009-12-30 05:58:00,92.195,92.195,92.185,92.19,243300000.0
2009-12-30 05:59:00,92.19,92.195,92.19,92.195,132900000.0
2009-12-30 06:00:00,92.195,92.2,92.19,92.2,82100000.0
2009-12-30 06:01:00,92.2,92.2,92.195,92.195,21100000.0
2009-12-30 06:02:00,92.195,92.195,92.18,92.185,48700000.0
2009-12-30 06:03:00,92.185,92.185,92.18,92.185,148500000.0
2009-12-30 06:04:00,92.185,92.185,92.185,92.185,124300000.0
2009-12-30 06:05:00,92.185,92.185,92.185,92.185,50700000.0
2009-12-30 06:06:00,92.185,92.19,92.185,92.185,77300000.0
2009-12-30 06:07:00,92.185,92.185,92.18,92.18,28600000.0
2009-12-30 06:08:00,92.18,92.19,92.18,92.18,85200000.0
2009-12-30 06:09:00,92.18,92.18,92.17,92.17,22300000.0
2009-12-30 06:10:00,92.17,92.17,92.16,92.16,82200000.0
2009-12-30 06:11:00,92.165,92.17,92.16,92.165,96600000.0
2009-12-30 06:12:00,92.165,92.17,92.145,92.15,110600000.0
2009-12-30 06:13:00,92.15,92.15,92.135,92.14,344099998.0
2009-12-30 06:14:00,92.14,92.14,92.13,92.135,630000000.0
2009-12-30 06:15:00,92.135,92.16,92.135,92.15,156000000.0
2009-12-30 06:16:00,92.155,92.16,92.145,92.155,215500000.0
2009-12-30 06:17:00,92.155,92.16,92.145,92.145,154700000.0
2009-12-30 06:18:00,92.145,92.145,92.135,92.145,311900000.0
2009-12-30 06:19:00,92.145,92.17,92.145,92.155,90000000.0
2009-12-30 06:20:00,92.155,92.165,92.155,92.165,48000000.0
2009-12-30 06:21:00,92.17,92.175,92.17,92.175,17700000.0
2009-12-30 06:22:00,92.175,92.18,92.17,92.175,51300000.0
2009-12-30 06:23:00,92.175,92.175,92.175,92.175,13000000.0
2009-12-30 06:24:00,92.175,92.175,92.13,92.13,158400000.0
2009-12-30 06:25:00,92.135,92.14,92.125,92.125,192200000.0
2009-12-30 06:26:00,92.13,92.135,92.13,92.13,83500000.0
2009-12-30 06:27:00,92.135,92.155,92.13,92.155,269100000.0
2009-12-30 06:28:00,92.16,92.16,92.16,92.16,30000000.0
2009-12-30 06:29:00,92.16,92.165,92.16,92.16,26800000.0
2009-12-30 06:30:00,92.16,92.175,92.16,92.17,353600000.0
2009-12-30 06:31:00,92.175,92.185,92.17,92.185,592700000.0
2009-12-30 06:32:00,92.185,92.185,92.16,92.16,348700000.0
2009-12-30 06:33:00,92.16,92.175,92.16,92.16,80700000.0
2009-12-30 06:34:00,92.16,92.175,92.155,92.175,414700001.0
2009-12-30 06:35:00,92.18,92.18,92.155,92.16,216000000.0
2009-12-30 06:36:00,92.16,92.18,92.16,92.175,217200000.0
2009-12-30 06:37:00,92.175,92.18,92.17,92.175,284300000.0
2009-12-30 06:38:00,92.175,92.19,92.175,92.185,224499999.0
2009-12-30 06:39:00,92.185,92.185,92.175,92.18,193500000.0
2009-12-30 06:40:00,92.18,92.185,92.18,92.18,112600000.0
2009-12-30 06:41:00,92.18,92.185,92.175,92.185,122800000.0
2009-12-30 06:42:00,92.185,92.185,92.18,92.185,59500000.0
2009-12-30 06:43:00,92.185,92.185,92.18,92.18,100800000.0
2009-12-30 06:44:00,92.18,92.185,92.17,92.18,194900000.0
2009-12-30 06:45:00,92.175,92.175,92.165,92.165,213700000.0
2009-12-30 06:46:00,92.165,92.165,92.15,92.155,103900000.0
2009-12-30 06:47:00,92.155,92.175,92.155,92.17,496899999.0
2009-12-30 06:48:00,92.17,92.17,92.17,92.17,165800000.0
2009-12-30 06:49:00,92.175,92.175,92.155,92.16,553800000.0
2009-12-30 06:50:00,92.16,92.175,92.16,92.165,642900000.0
2009-12-30 06:51:00,92.165,92.175,92.165,92.165,234300000.0
2009-12-30 06:52:00,92.165,92.165,92.16,92.165,83500000.0
2009-12-30 06:53:00,92.165,92.17,92.15,92.17,420199996.0
2009-12-30 06:54:00,92.17,92.17,92.17,92.17,94700000.0
2009-12-30 06:55:00,92.17,92.175,92.17,92.175,260700000.0
2009-12-30 06:56:00,92.175,92.175,92.17,92.17,270799999.0
2009-12-30 06:57:00,92.17,92.175,92.16,92.165,314400000.0
2009-12-30 06:58:00,92.165,92.17,92.16,92.165,98500000.0
2009-12-30 06:59:00,92.165,92.165,92.15,92.155,45000000.0
2009-12-30 07:00:00,92.155,92.165,92.155,92.165,21400000.0
2009-12-30 07:01:00,92.165,92.165,92.165,92.165,3000000.0
2009-12-30 07:02:00,92.165,92.17,92.16,92.165,87700000.0
2009-12-30 07:03:00,92.17,92.17,92.145,92.15,216900001.0
2009-12-30 07:04:00,92.15,92.175,92.15,92.165,361199998.0
2009-12-30 07:05:00,92.165,92.175,92.155,92.155,231299997.0
2009-12-30 07:06:00,92.155,92.155,92.155,92.155,205400000.0
2009-12-30 07:07:00,92.155,92.16,92.15,92.155,120400000.0
2009-12-30 07:08:00,92.155,92.17,92.155,92.16,234700000.0
2009-12-30 07:09:00,92.16,92.165,92.15,92.155,300499999.0
2009-12-30 07:10:00,92.155,92.165,92.155,92.16,233900000.0
2009-12-30 07:11:00,92.16,92.16,92.16,92.16,23400000.0
2009-12-30 07:12:00,92.155,92.155,92.15,92.15,41500000.0
2009-12-30 07:13:00,92.15,92.16,92.15,92.155,168500001.0
2009-12-30 07:14:00,92.155,92.155,92.15,92.15,271500000.0
2009-12-30 07:15:00,92.145,92.16,92.145,92.155,624900000.0
2009-12-30 07:16:00,92.155,92.165,92.15,92.16,378100000.0
2009-12-30 07:17:00,92.16,92.165,92.155,92.155,216000001.0
2009-12-30 07:18:00,92.155,92.155,92.15,92.155,20400000.0
2009-12-30 07:19:00,92.155,92.155,92.15,92.15,77900000.0
2009-12-30 07:20:00,92.155,92.155,92.15,92.155,104500000.0
2009-12-30 07:21:00,92.155,92.155,92.15,92.15,246000000.0
2009-12-30 07:22:00,92.15,92.155,92.15,92.155,64300000.0
2009-12-30 07:23:00,92.155,92.155,92.15,92.155,126099998.0
2009-12-30 07:24:00,92.155,92.155,92.155,92.155,98700000.0
2009-12-30 07:25:00,92.165,92.165,92.155,92.16,150100000.0
2009-12-30 07:26:00,92.16,92.165,92.16,92.165,78800000.0
2009-12-30 07:27:00,92.16,92.16,92.15,92.155,248100002.0
2009-12-30 07:28:00,92.155,92.155,92.145,92.15,634199999.0
2009-12-30 07:29:00,92.155,92.155,92.155,92.155,2000000.0
2009-12-30 07:30:00,92.155,92.155,92.15,92.155,106700000.0
2009-12-30 07:31:00,92.155,92.155,92.14,92.145,501699996.0
2009-12-30 07:32:00,92.145,92.145,92.14,92.145,154999999.0
2009-12-30 07:33:00,92.145,92.15,92.14,92.145,305800002.0
2009-12-30 07:34:00,92.145,92.15,92.145,92.145,278500001.0
2009-12-30 07:35:00,92.145,92.145,92.135,92.145,156900000.0
2009-12-30 07:36:00,92.145,92.15,92.14,92.14,135500000.0
2009-12-30 07:37:00,92.14,92.15,92.14,92.14,108300000.0
2009-12-30 07:38:00,92.14,92.145,92.14,92.14,145600000.0
2009-12-30 07:39:00,92.14,92.14,92.14,92.14,220800000.0
2009-12-30 07:40:00,92.14,92.14,92.14,92.14,70000000.0
2009-12-30 07:41:00,92.145,92.15,92.145,92.145,42600000.0
2009-12-30 07:42:00,92.14,92.14,92.13,92.13,131100000.0
2009-12-30 07:43:00,92.135,92.135,92.11,92.115,205000000.0
2009-12-30 07:44:00,92.115,92.125,92.115,92.12,259100000.0
2009-12-30 07:45:00,92.115,92.175,92.11,92.115,512500000.0
2009-12-30 07:46:00,92.115,92.135,92.1,92.13,389300000.0
2009-12-30 07:47:00,92.13,92.13,92.115,92.125,279200000.0
2009-12-30 07:48:00,92.125,92.13,92.125,92.125,21600000.0
2009-12-30 07:49:00,92.12,92.125,92.12,92.12,68500000.0
2009-12-30 07:50:00,92.12,92.13,92.105,92.105,314400000.0
2009-12-30 07:51:00,92.105,92.11,92.105,92.105,105900000.0
2009-12-30 07:52:00,92.11,92.115,92.105,92.115,169300000.0
2009-12-30 07:53:00,92.11,92.11,92.095,92.11,175200000.0
2009-12-30 07:54:00,92.11,92.115,92.1,92.11,136000000.0
2009-12-30 07:55:00,92.11,92.12,92.105,92.115,62400000.0
2009-12-30 07:56:00,92.115,92.12,92.11,92.11,175300000.0
2009-12-30 07:57:00,92.11,92.115,92.11,92.115,40000000.0
2009-12-30 07:58:00,92.115,92.115,92.1,92.1,188600000.0
2009-12-30 07:59:00,92.1,92.105,92.085,92.095,464500000.0
2009-12-30 08:00:00,92.095,92.095,92.085,92.095,379400001.0
2009-12-30 08:01:00,92.095,92.1,92.055,92.07,480500000.0
2009-12-30 08:02:00,92.07,92.07,92.055,92.055,476700000.0
2009-12-30 08:03:00,92.055,92.065,92.025,92.035,412300000.0
2009-12-30 08:04:00,92.035,92.075,92.035,92.05,264400000.0
2009-12-30 08:05:00,92.05,92.05,92.045,92.05,98100000.0
2009-12-30 08:06:00,92.045,92.05,92.035,92.035,205700000.0
2009-12-30 08:07:00,92.04,92.065,92.035,92.065,321300000.0
2009-12-30 08:08:00,92.065,92.08,92.06,92.06,227500000.0
2009-12-30 08:09:00,92.06,92.06,92.05,92.05,130900000.0
2009-12-30 08:10:00,92.055,92.055,92.05,92.05,74000000.0
2009-12-30 08:11:00,92.055,92.06,92.05,92.055,94700000.0
2009-12-30 08:12:00,92.055,92.06,92.03,92.035,201700000.0
2009-12-30 08:13:00,92.04,92.045,92.01,92.02,419100000.0
2009-12-30 08:14:00,92.02,92.035,92.02,92.035,182800000.0
2009-12-30 08:15:00,92.035,92.04,92.03,92.03,73600000.0
2009-12-30 08:16:00,92.03,92.035,92.01,92.03,159400000.0
2009-12-30 08:17:00,92.03,92.03,92.02,92.02,117300000.0
2009-12-30 08:18:00,92.02,92.02,92.01,92.015,316600000.0
2009-12-30 08:19:00,92.015,92.02,92.01,92.02,428600000.0
2009-12-30 08:20:00,92.02,92.025,92.01,92.01,292600000.0
2009-12-30 08:21:00,92.01,92.03,92.005,92.005,424899998.0
2009-12-30 08:22:00,92.0,92.02,91.985,92.015,849799995.0
2009-12-30 08:23:00,92.015,92.02,92.005,92.01,340300000.0
2009-12-30 08:24:00,92.01,92.015,92.01,92.015,77400000.0
2009-12-30 08:25:00,92.015,92.02,92.01,92.01,82100001.0
2009-12-30 08:26:00,92.0,92.005,91.98,91.98,249200000.0
2009-12-30 08:27:00,91.98,92.0,91.98,91.995,232300000.0
2009-12-30 08:28:00,91.995,92.0,91.995,91.995,446100000.0
2009-12-30 08:29:00,91.995,92.01,91.995,92.0,318900000.0
2009-12-30 08:30:00,91.995,92.03,91.995,92.03,558400000.0
2009-12-30 08:31:00,92.025,92.03,92.01,92.015,198700000.0
2009-12-30 08:32:00,92.015,92.02,91.99,92.0,223500000.0
2009-12-30 08:33:00,92.005,92.01,92.0,92.0,194800000.0
2009-12-30 08:34:00,92.0,92.0,92.0,92.0,63500000.0
2009-12-30 08:35:00,92.0,92.02,92.0,92.02,127500000.0
2009-12-30 08:36:00,92.02,92.03,92.02,92.03,94800000.0
2009-12-30 08:37:00,92.03,92.03,92.03,92.03,16800000.0
2009-12-30 08:38:00,92.03,92.04,92.025,92.04,147699999.0
2009-12-30 08:39:00,92.04,92.055,92.04,92.045,198200000.0
2009-12-30 08:40:00,92.05,92.07,92.045,92.065,338200000.0
2009-12-30 08:41:00,92.065,92.075,92.06,92.07,128200000.0
2009-12-30 08:42:00,92.07,92.07,92.045,92.055,296200000.0
2009-12-30 08:43:00,92.05,92.05,92.04,92.05,256300000.0
2009-12-30 08:44:00,92.055,92.06,92.055,92.06,113300000.0
2009-12-30 08:45:00,92.06,92.07,92.06,92.07,81300000.0
2009-12-30 08:46:00,92.07,92.08,92.06,92.065,111400000.0
2009-12-30 08:47:00,92.07,92.07,92.06,92.06,254800000.0
2009-12-30 08:48:00,92.06,92.06,92.04,92.045,534100000.0
2009-12-30 08:49:00,92.045,92.055,92.01,92.03,549500000.0
2009-12-30 08:50:00,92.03,92.04,92.03,92.04,213400000.0
2009-12-30 08:51:00,92.035,92.04,92.035,92.04,61100000.0
2009-12-30 08:52:00,92.04,92.05,92.04,92.045,145200000.0
2009-12-30 08:53:00,92.04,92.055,92.04,92.05,261200000.0
2009-12-30 08:54:00,92.05,92.05,92.04,92.045,223700000.0
2009-12-30 08:55:00,92.045,92.05,92.04,92.05,130200000.0
2009-12-30 08:56:00,92.05,92.06,92.05,92.06,132200000.0
2009-12-30 08:57:00,92.065,92.07,92.06,92.06,173600000.0
2009-12-30 08:58:00,92.06,92.08,92.06,92.075,273500000.0
2009-12-30 08:59:00,92.075,92.105,92.075,92.105,252499997.0
2009-12-30 09:00:00,92.105,92.11,92.07,92.085,230700000.0
2009-12-30 09:01:00,92.08,92.08,92.07,92.07,118000000.0
2009-12-30 09:02:00,92.07,92.095,92.07,92.095,99900000.0
2009-12-30 09:03:00,92.095,92.1,92.08,92.08,828600002.0
2009-12-30 09:04:00,92.085,92.105,92.08,92.1,853100002.0
2009-12-30 09:05:00,92.095,92.13,92.095,92.12,308700002.0
2009-12-30 09:06:00,92.11,92.125,92.105,92.115,234300000.0
2009-12-30 09:07:00,92.115,92.115,92.105,92.105,71000000.0
2009-12-30 09:08:00,92.105,92.11,92.1,92.1,125800002.0
2009-12-30 09:09:00,92.095,92.105,92.085,92.105,134700000.0
2009-12-30 09:10:00,92.1,92.105,92.08,92.08,183500001.0
2009-12-30 09:11:00,92.09,92.09,92.075,92.08,110800000.0
2009-12-30 09:12:00,92.08,92.1,92.08,92.09,208300001.0
2009-12-30 09:13:00,92.09,92.09,92.085,92.09,74800000.0
2009-12-30 09:14:00,92.09,92.09,92.085,92.09,97600000.0
2009-12-30 09:15:00,92.09,92.09,92.09,92.09,22400000.0
2009-12-30 09:16:00,92.09,92.09,92.08,92.08,103200000.0
2009-12-30 09:17:00,92.08,92.08,92.075,92.075,28300000.0
2009-12-30 09:18:00,92.075,92.1,92.07,92.095,214200000.0
2009-12-30 09:19:00,92.095,92.11,92.09,92.11,170900000.0
2009-12-30 09:20:00,92.115,92.125,92.105,92.12,252099998.0
2009-12-30 09:21:00,92.12,92.135,92.115,92.12,287500001.0
2009-12-30 09:22:00,92.12,92.14,92.115,92.135,177500000.0
2009-12-30 09:23:00,92.135,92.14,92.12,92.12,190300000.0
2009-12-30 09:24:00,92.115,92.14,92.105,92.135,171200000.0
2009-12-30 09:25:00,92.135,92.135,92.115,92.115,175700000.0
2009-12-30 09:26:00,92.115,92.14,92.115,92.14,167400000.0
2009-12-30 09:27:00,92.135,92.135,92.13,92.13,32400000.0
2009-12-30 09:28:00,92.13,92.135,92.13,92.13,179100000.0
2009-12-30 09:29:00,92.135,92.14,92.13,92.135,285399996.0
2009-12-30 09:30:00,92.135,92.16,92.135,92.145,311899997.0
2009-12-30 09:31:00,92.145,92.145,92.13,92.13,167399999.0
2009-12-30 09:32:00,92.13,92.135,92.115,92.12,373499999.0
2009-12-30 09:33:00,92.125,92.125,92.11,92.11,453500000.0
2009-12-30 09:34:00,92.115,92.115,92.115,92.115,75199999.0
2009-12-30 09:35:00,92.115,92.135,92.115,92.135,228299997.0
2009-12-30 09:36:00,92.135,92.14,92.135,92.135,191599996.0
2009-12-30 09:37:00,92.135,92.135,92.12,92.12,131399999.0
2009-12-30 09:38:00,92.125,92.125,92.12,92.125,108400000.0
2009-12-30 09:39:00,92.13,92.13,92.125,92.125,84900000.0
2009-12-30 09:40:00,92.125,92.13,92.12,92.12,92500000.0
2009-12-30 09:41:00,92.125,92.14,92.12,92.12,359400001.0
2009-12-30 09:42:00,92.12,92.125,92.12,92.125,63999999.0
2009-12-30 09:43:00,92.125,92.14,92.125,92.135,50500000.0
2009-12-30 09:44:00,92.135,92.135,92.11,92.11,267299999.0
2009-12-30 09:45:00,92.12,92.145,92.12,92.135,115300000.0
2009-12-30 09:46:00,92.135,92.16,92.135,92.135,232300000.0
2009-12-30 09:47:00,92.135,92.15,92.135,92.15,99200000.0
2009-12-30 09:48:00,92.15,92.16,92.145,92.16,68400000.0
2009-12-30 09:49:00,92.155,92.165,92.14,92.14,233999998.0
2009-12-30 09:50:00,92.14,92.14,92.14,92.14,21200000.0
2009-12-30 09:51:00,92.14,92.15,92.14,92.15,84300000.0
2009-12-30 09:52:00,92.15,92.15,92.135,92.14,359899997.0
2009-12-30 09:53:00,92.14,92.14,92.13,92.13,312500000.0
2009-12-30 09:54:00,92.13,92.13,92.11,92.11,453199999.0
2009-12-30 09:55:00,92.11,92.12,92.1,92.11,298300001.0
2009-12-30 09:56:00,92.105,92.115,92.09,92.09,560300001.0
2009-12-30 09:57:00,92.095,92.095,92.09,92.095,140200000.0
2009-12-30 09:58:00,92.1,92.12,92.1,92.115,504099992.0
2009-12-30 09:59:00,92.115,92.13,92.095,92.125,494700002.0
2009-12-30 10:00:00,92.125,92.125,92.09,92.095,301100003.0
2009-12-30 10:01:00,92.095,92.095,92.095,92.095,23800000.0
2009-12-30 10:02:00,92.095,92.12,92.09,92.115,226199998.0
2009-12-30 10:03:00,92.12,92.12,92.12,92.12,22800000.0
2009-12-30 10:04:00,92.12,92.15,92.12,92.15,186200000.0
2009-12-30 10:05:00,92.14,92.14,92.085,92.09,328700000.0
2009-12-30 10:06:00,92.09,92.095,92.07,92.08,336500000.0
2009-12-30 10:07:00,92.08,92.09,92.07,92.09,248400000.0
2009-12-30 10:08:00,92.09,92.11,92.09,92.11,120400000.0
2009-12-30 10:09:00,92.11,92.14,92.1,92.14,241799998.0
2009-12-30 10:10:00,92.135,92.14,92.13,92.13,365300001.0
2009-12-30 10:11:00,92.13,92.13,92.1,92.12,277500000.0
2009-12-30 10:12:00,92.12,92.12,92.115,92.12,52800000.0
2009-12-30 10:13:00,92.12,92.12,92.12,92.12,53200000.0
2009-12-30 10:14:00,92.12,92.13,92.12,92.125,257599999.0
2009-12-30 10:15:00,92.12,92.12,92.09,92.105,278500002.0
2009-12-30 10:16:00,92.1,92.13,92.1,92.11,350400001.0
2009-12-30 10:17:00,92.11,92.12,92.11,92.115,40000000.0
2009-12-30 10:18:00,92.115,92.12,92.11,92.12,70600000.0
2009-12-30 10:19:00,92.12,92.125,92.1,92.11,121900000.0
2009-12-30 10:20:00,92.115,92.12,92.1,92.1,84500000.0
2009-12-30 10:21:00,92.1,92.1,92.08,92.09,208199997.0
2009-12-30 10:22:00,92.09,92.11,92.08,92.1,315499999.0
2009-12-30 10:23:00,92.1,92.14,92.1,92.12,152300001.0
2009-12-30 10:24:00,92.12,92.125,92.11,92.11,122500000.0
2009-12-30 10:25:00,92.11,92.12,92.11,92.12,81700000.0
2009-12-30 10:26:00,92.12,92.12,92.115,92.115,249999999.0
2009-12-30 10:27:00,92.115,92.145,92.115,92.145,621400004.0
2009-12-30 10:28:00,92.14,92.14,92.13,92.13,75800001.0
2009-12-30 10:29:00,92.13,92.13,92.12,92.125,184200001.0
2009-12-30 10:30:00,92.125,92.13,92.125,92.13,63200000.0
2009-12-30 10:31:00,92.125,92.13,92.125,92.13,88100000.0
2009-12-30 10:32:00,92.13,92.14,92.13,92.13,246599999.0
2009-12-30 10:33:00,92.135,92.16,92.135,92.155,269800000.0
2009-12-30 10:34:00,92.155,92.155,92.125,92.13,253900000.0
2009-12-30 10:35:00,92.13,92.15,92.125,92.145,160600001.0
2009-12-30 10:36:00,92.145,92.145,92.12,92.145,216200001.0
2009-12-30 10:37:00,92.14,92.14,92.135,92.14,158400001.0
2009-12-30 10:38:00,92.14,92.145,92.13,92.13,137400001.0
2009-12-30 10:39:00,92.135,92.14,92.115,92.115,181499999.0
2009-12-30 10:40:00,92.12,92.125,92.07,92.08,888099999.0
2009-12-30 10:41:00,92.08,92.12,92.08,92.11,256400000.0
2009-12-30 10:42:00,92.11,92.135,92.11,92.125,277700000.0
2009-12-30 10:43:00,92.125,92.13,92.105,92.105,157800000.0
2009-12-30 10:44:00,92.1,92.105,92.095,92.095,156100000.0
2009-12-30 10:45:00,92.09,92.1,92.09,92.095,354399996.0
2009-12-30 10:46:00,92.095,92.11,92.095,92.1,120199999.0
2009-12-30 10:47:00,92.1,92.105,92.1,92.1,304900000.0
2009-12-30 10:48:00,92.1,92.11,92.1,92.11,313600000.0
2009-12-30 10:49:00,92.11,92.125,92.1,92.11,296800000.0
2009-12-30 10:50:00,92.11,92.12,92.105,92.115,232600000.0
2009-12-30 10:51:00,92.12,92.135,92.115,92.12,164400000.0
2009-12-30 10:52:00,92.12,92.12,92.095,92.11,268700000.0
2009-12-30 10:53:00,92.105,92.105,92.07,92.09,251000000.0
2009-12-30 10:54:00,92.085,92.1,92.08,92.08,260400000.0
2009-12-30 10:55:00,92.08,92.08,92.06,92.075,224700000.0
2009-12-30 10:56:00,92.08,92.085,92.075,92.085,196100000.0
2009-12-30 10:57:00,92.085,92.1,92.085,92.1,170500000.0
2009-12-30 10:58:00,92.1,92.11,92.095,92.11,158999999.0
2009-12-30 10:59:00,92.11,92.12,92.095,92.12,326300000.0
2009-12-30 11:00:00,92.12,92.12,92.115,92.115,139000000.0
2009-12-30 11:01:00,92.115,92.12,92.115,92.115,700599996.0
2009-12-30 11:02:00,92.115,92.12,92.11,92.12,177199996.0
2009-12-30 11:03:00,92.12,92.12,92.12,92.12,86100000.0
2009-12-30 11:04:00,92.115,92.12,92.115,92.12,152599995.0
2009-12-30 11:05:00,92.115,92.115,92.11,92.11,189299996.0
2009-12-30 11:06:00,92.11,92.11,92.11,92.11,97799999.0
2009-12-30 11:07:00,92.11,92.11,92.095,92.1,435099997.0
2009-12-30 11:08:00,92.1,92.1,92.095,92.095,270699995.0
2009-12-30 11:09:00,92.095,92.1,92.095,92.095,190999999.0
2009-12-30 11:10:00,92.095,92.1,92.09,92.09,300899995.0
2009-12-30 11:11:00,92.09,92.1,92.09,92.1,53300001.0
2009-12-30 11:12:00,92.095,92.11,92.095,92.105,174399997.0
2009-12-30 11:13:00,92.105,92.115,92.105,92.105,320199995.0
2009-12-30 11:14:00,92.1,92.1,92.085,92.09,518700001.0
2009-12-30 11:15:00,92.085,92.1,92.085,92.1,169200000.0
2009-12-30 11:16:00,92.1,92.105,92.095,92.095,264399996.0
2009-12-30 11:17:00,92.09,92.095,92.085,92.09,275399993.0
2009-12-30 11:18:00,92.085,92.1,92.085,92.09,331300000.0
2009-12-30 11:19:00,92.09,92.1,92.09,92.09,94600001.0
2009-12-30 11:20:00,92.095,92.1,92.075,92.08,161999999.0
2009-12-30 11:21:00,92.08,92.09,92.08,92.085,329199993.0
2009-12-30 11:22:00,92.085,92.095,92.085,92.095,277599996.0
2009-12-30 11:23:00,92.095,92.095,92.09,92.09,291599992.0
2009-12-30 11:24:00,92.09,92.09,92.075,92.085,386899996.0
2009-12-30 11:25:00,92.085,92.085,92.08,92.08,217799997.0
2009-12-30 11:26:00,92.085,92.085,92.08,92.08,55200000.0
2009-12-30 11:27:00,92.08,92.11,92.08,92.1,437200001.0
2009-12-30 11:28:00,92.115,92.12,92.105,92.115,152599999.0
2009-12-30 11:29:00,92.115,92.12,92.11,92.115,271499998.0
2009-12-30 11:30:00,92.115,92.12,92.115,92.12,79000000.0
2009-12-30 11:31:00,92.12,92.12,92.11,92.115,60400001.0
2009-12-30 11:32:00,92.11,92.12,92.085,92.09,301700002.0
2009-12-30 11:33:00,92.09,92.105,92.075,92.1,416499999.0
2009-12-30 11:34:00,92.095,92.14,92.095,92.13,274300000.0
2009-12-30 11:35:00,92.13,92.14,92.125,92.14,436099998.0
2009-12-30 11:36:00,92.15,92.17,92.15,92.16,284799999.0
2009-12-30 11:37:00,92.16,92.16,92.14,92.145,466900000.0
2009-12-30 11:38:00,92.145,92.145,92.14,92.145,296999999.0
2009-12-30 11:39:00,92.145,92.15,92.14,92.14,170599999.0
2009-12-30 11:40:00,92.14,92.14,92.125,92.13,485099996.0
2009-12-30 11:41:00,92.13,92.145,92.1,92.135,300499999.0
2009-12-30 11:42:00,92.135,92.135,92.11,92.11,414299996.0
2009-12-30 11:43:00,92.095,92.11,92.095,92.1,320100000.0
2009-12-30 11:44:00,92.105,92.11,92.1,92.105,344099995.0
2009-12-30 11:45:00,92.105,92.11,92.1,92.105,178700001.0
2009-12-30 11:46:00,92.105,92.11,92.105,92.105,93400000.0
2009-12-30 11:47:00,92.105,92.12,92.105,92.115,87200000.0
2009-12-30 11:48:00,92.12,92.125,92.11,92.12,208300003.0
2009-12-30 11:49:00,92.12,92.12,92.12,92.12,82000000.0
2009-12-30 11:50:00,92.12,92.12,92.11,92.115,253500000.0
2009-12-30 11:51:00,92.115,92.12,92.11,92.115,163200000.0
2009-12-30 11:52:00,92.125,92.125,92.09,92.1,416000001.0
2009-12-30 11:53:00,92.1,92.1,92.085,92.085,354599999.0
2009-12-30 11:54:00,92.09,92.1,92.085,92.1,297199998.0
2009-12-30 11:55:00,92.1,92.105,92.085,92.09,359100000.0
2009-12-30 11:56:00,92.085,92.1,92.08,92.095,285000000.0
2009-12-30 11:57:00,92.095,92.105,92.095,92.105,333299999.0
2009-12-30 11:58:00,92.105,92.12,92.105,92.115,144099999.0
2009-12-30 11:59:00,92.11,92.11,92.1,92.105,117299999.0
2009-12-30 12:00:00,92.105,92.105,92.09,92.095,131199999.0
2009-12-30 12:01:00,92.095,92.1,92.07,92.09,452000001.0
2009-12-30 12:02:00,92.1,92.125,92.1,92.115,324499998.0
2009-12-30 12:03:00,92.12,92.14,92.115,92.12,357600000.0
2009-12-30 12:04:00,92.125,92.13,92.115,92.12,535500000.0
2009-12-30 12:05:00,92.12,92.12,92.1,92.105,424400001.0
2009-12-30 12:06:00,92.105,92.105,92.1,92.105,183199999.0
2009-12-30 12:07:00,92.11,92.12,92.105,92.12,335999997.0
2009-12-30 12:08:00,92.12,92.13,92.12,92.12,276599999.0
2009-12-30 12:09:00,92.12,92.155,92.11,92.14,579499999.0
2009-12-30 12:10:00,92.14,92.14,92.14,92.14,44400000.0
2009-12-30 12:11:00,92.14,92.14,92.12,92.12,258599999.0
2009-12-30 12:12:00,92.12,92.15,92.12,92.14,367900000.0
2009-12-30 12:13:00,92.14,92.155,92.14,92.15,301400000.0
2009-12-30 12:14:00,92.15,92.155,92.14,92.15,160600000.0
2009-12-30 12:15:00,92.15,92.15,92.145,92.15,125000000.0
2009-12-30 12:16:00,92.155,92.155,92.15,92.15,63700001.0
2009-12-30 12:17:00,92.15,92.15,92.145,92.145,525900004.0
2009-12-30 12:18:00,92.145,92.15,92.125,92.13,406500000.0
2009-12-30 12:19:00,92.13,92.14,92.125,92.13,438500001.0
2009-12-30 12:20:00,92.13,92.13,92.115,92.12,453900000.0
2009-12-30 12:21:00,92.12,92.13,92.12,92.13,145700000.0
2009-12-30 12:22:00,92.13,92.13,92.125,92.13,197000000.0
2009-12-30 12:23:00,92.13,92.14,92.125,92.14,94400000.0
2009-12-30 12:24:00,92.135,92.14,92.13,92.14,262799997.0
2009-12-30 12:25:00,92.135,92.135,92.13,92.135,54999999.0
2009-12-30 12:26:00,92.135,92.135,92.13,92.13,75400001.0
2009-12-30 12:27:00,92.13,92.14,92.125,92.14,446400000.0
2009-12-30 12:28:00,92.14,92.14,92.125,92.13,434599999.0
2009-12-30 12:29:00,92.13,92.13,92.1,92.105,289600000.0
2009-12-30 12:30:00,92.105,92.13,92.105,92.125,594800000.0
2009-12-30 12:31:00,92.125,92.13,92.125,92.13,297700005.0
2009-12-30 12:32:00,92.13,92.135,92.12,92.12,343599998.0
2009-12-30 12:33:00,92.12,92.13,92.12,92.12,302400000.0
2009-12-30 12:34:00,92.12,92.12,92.12,92.12,94400000.0
2009-12-30 12:35:00,92.12,92.135,92.115,92.135,271199997.0
2009-12-30 12:36:00,92.135,92.14,92.13,92.135,321900000.0
2009-12-30 12:37:00,92.135,92.135,92.13,92.13,166099999.0
2009-12-30 12:38:00,92.13,92.13,92.125,92.125,144199999.0
2009-12-30 12:39:00,92.125,92.13,92.125,92.125,484299997.0
2009-12-30 12:40:00,92.125,92.13,92.125,92.13,260699997.0
2009-12-30 12:41:00,92.13,92.145,92.13,92.135,266599999.0
2009-12-30 12:42:00,92.135,92.14,92.125,92.125,402699995.0
2009-12-30 12:43:00,92.125,92.135,92.125,92.125,245700001.0
2009-12-30 12:44:00,92.13,92.14,92.13,92.14,314499996.0
2009-12-30 12:45:00,92.14,92.145,92.14,92.14,138400000.0
2009-12-30 12:46:00,92.14,92.14,92.135,92.14,156499999.0
2009-12-30 12:47:00,92.14,92.14,92.13,92.13,356199999.0
2009-12-30 12:48:00,92.12,92.13,92.115,92.12,321399999.0
2009-12-30 12:49:00,92.12,92.12,92.12,92.12,406500000.0
2009-12-30 12:50:00,92.12,92.135,92.12,92.135,157899999.0
2009-12-30 12:51:00,92.13,92.14,92.13,92.135,155699995.0
2009-12-30 12:52:00,92.135,92.14,92.135,92.14,84200000.0
2009-12-30 12:53:00,92.145,92.15,92.145,92.15,122399999.0
2009-12-30 12:54:00,92.15,92.16,92.15,92.15,179700000.0
2009-12-30 12:55:00,92.15,92.15,92.145,92.145,120400000.0
2009-12-30 12:56:00,92.145,92.15,92.145,92.15,123599996.0
2009-12-30 12:57:00,92.155,92.16,92.15,92.155,120200000.0
2009-12-30 12:58:00,92.155,92.155,92.15,92.155,130499998.0
2009-12-30 12:59:00,92.155,92.16,92.14,92.14,242000000.0
2009-12-30 13:00:00,92.14,92.145,92.14,92.14,149599999.0
2009-12-30 13:01:00,92.14,92.145,92.14,92.145,52399999.0
2009-12-30 13:02:00,92.14,92.15,92.14,92.15,362799996.0
2009-12-30 13:03:00,92.145,92.15,92.12,92.14,496699997.0
2009-12-30 13:04:00,92.135,92.145,92.135,92.145,266800000.0
2009-12-30 13:05:00,92.145,92.15,92.135,92.145,380000000.0
2009-12-30 13:06:00,92.145,92.15,92.145,92.15,49400000.0
2009-12-30 13:07:00,92.15,92.15,92.145,92.15,134300000.0
2009-12-30 13:08:00,92.15,92.15,92.14,92.14,54800000.0
2009-12-30 13:09:00,92.14,92.14,92.14,92.14,30800000.0
2009-12-30 13:10:00,92.14,92.145,92.14,92.145,319800000.0
2009-12-30 13:11:00,92.145,92.16,92.145,92.155,221800002.0
2009-12-30 13:12:00,92.155,92.17,92.15,92.17,287999998.0
2009-12-30 13:13:00,92.165,92.17,92.16,92.17,112699998.0
2009-12-30 13:14:00,92.17,92.17,92.145,92.145,360499994.0
2009-12-30 13:15:00,92.15,92.155,92.15,92.155,128599998.0
2009-12-30 13:16:00,92.155,92.16,92.15,92.155,344200001.0
2009-12-30 13:17:00,92.155,92.165,92.15,92.155,244200000.0
2009-12-30 13:18:00,92.155,92.155,92.145,92.15,311700000.0
2009-12-30 13:19:00,92.15,92.18,92.15,92.18,277900000.0
2009-12-30 13:20:00,92.18,92.215,92.175,92.21,485600000.0
2009-12-30 13:21:00,92.21,92.24,92.21,92.21,284900001.0
2009-12-30 13:22:00,92.21,92.23,92.2,92.23,236600001.0
2009-12-30 13:23:00,92.225,92.225,92.205,92.21,197900000.0
2009-12-30 13:24:00,92.205,92.205,92.195,92.195,214800000.0
2009-12-30 13:25:00,92.195,92.21,92.195,92.2,423500002.0
2009-12-30 13:26:00,92.2,92.215,92.2,92.215,187600000.0
2009-12-30 13:27:00,92.215,92.22,92.215,92.22,274600004.0
2009-12-30 13:28:00,92.22,92.24,92.22,92.24,475700001.0
2009-12-30 13:29:00,92.24,92.24,92.22,92.225,366600004.0
2009-12-30 13:30:00,92.225,92.23,92.22,92.225,190600000.0
2009-12-30 13:31:00,92.225,92.23,92.225,92.23,115600000.0
2009-12-30 13:32:00,92.225,92.23,92.22,92.225,452900001.0
2009-12-30 13:33:00,92.225,92.225,92.22,92.225,193200000.0
2009-12-30 13:34:00,92.225,92.235,92.225,92.23,153000000.0
2009-12-30 13:35:00,92.23,92.23,92.22,92.22,154800001.0
2009-12-30 13:36:00,92.22,92.245,92.22,92.24,204400000.0
2009-12-30 13:37:00,92.24,92.245,92.24,92.24,229700000.0
2009-12-30 13:38:00,92.24,92.245,92.235,92.24,52600000.0
2009-12-30 13:39:00,92.235,92.235,92.235,92.235,94200000.0
2009-12-30 13:40:00,92.235,92.245,92.23,92.245,142000000.0
2009-12-30 13:41:00,92.25,92.27,92.24,92.24,400500002.0
2009-12-30 13:42:00,92.24,92.245,92.235,92.24,118200000.0
2009-12-30 13:43:00,92.24,92.25,92.24,92.24,182100000.0
2009-12-30 13:44:00,92.24,92.245,92.24,92.245,207400000.0
2009-12-30 13:45:00,92.245,92.26,92.245,92.26,326900002.0
2009-12-30 13:46:00,92.26,92.27,92.25,92.27,398100001.0
2009-12-30 13:47:00,92.27,92.27,92.255,92.255,173400000.0
2009-12-30 13:48:00,92.26,92.26,92.25,92.25,337800001.0
2009-12-30 13:49:00,92.25,92.27,92.25,92.26,783300004.0
2009-12-30 13:50:00,92.265,92.27,92.26,92.26,371600001.0
2009-12-30 13:51:00,92.26,92.26,92.255,92.255,165200000.0
2009-12-30 13:52:00,92.255,92.27,92.245,92.25,735300000.0
2009-12-30 13:53:00,92.25,92.255,92.25,92.25,315299998.0
2009-12-30 13:54:00,92.25,92.27,92.25,92.26,275000006.0
2009-12-30 13:55:00,92.26,92.26,92.25,92.26,489900000.0
2009-12-30 13:56:00,92.26,92.26,92.26,92.26,99600000.0
2009-12-30 13:57:00,92.26,92.26,92.255,92.255,405700005.0
2009-12-30 13:58:00,92.255,92.255,92.25,92.25,96200000.0
2009-12-30 13:59:00,92.25,92.255,92.25,92.25,336800004.0
2009-12-30 14:00:00,92.25,92.25,92.245,92.25,131600002.0
2009-12-30 14:01:00,92.25,92.25,92.25,92.25,121200002.0
2009-12-30 14:02:00,92.25,92.25,92.24,92.25,306000002.0
2009-12-30 14:03:00,92.25,92.265,92.25,92.265,273500001.0
2009-12-30 14:04:00,92.27,92.27,92.265,92.27,164899999.0
2009-12-30 14:05:00,92.27,92.275,92.26,92.27,174999999.0
2009-12-30 14:06:00,92.27,92.27,92.26,92.26,179500001.0
2009-12-30 14:07:00,92.26,92.26,92.26,92.26,9400000.0
2009-12-30 14:08:00,92.26,92.28,92.26,92.27,396000002.0
2009-12-30 14:09:00,92.265,92.27,92.255,92.27,409400001.0
2009-12-30 14:10:00,92.26,92.275,92.26,92.27,206000000.0
2009-12-30 14:11:00,92.265,92.27,92.26,92.26,712800011.0
2009-12-30 14:12:00,92.26,92.27,92.245,92.245,870300016.0
2009-12-30 14:13:00,92.245,92.25,92.24,92.25,670700001.0
2009-12-30 14:14:00,92.25,92.25,92.24,92.24,279600000.0
2009-12-30 14:15:00,92.24,92.25,92.24,92.25,495000010.0
2009-12-30 14:16:00,92.25,92.25,92.24,92.24,318500004.0
2009-12-30 14:17:00,92.24,92.25,92.24,92.25,153000000.0
2009-12-30 14:18:00,92.25,92.265,92.24,92.25,455200000.0
2009-12-30 14:19:00,92.255,92.26,92.255,92.26,35400000.0
2009-12-30 14:20:00,92.26,92.26,92.26,92.26,24100000.0
2009-12-30 14:21:00,92.26,92.26,92.26,92.26,9600000.0
2009-12-30 14:22:00,92.255,92.255,92.25,92.255,156500000.0
2009-12-30 14:23:00,92.255,92.26,92.25,92.255,286500001.0
2009-12-30 14:24:00,92.255,92.28,92.255,92.275,191000000.0
2009-12-30 14:25:00,92.275,92.28,92.27,92.27,280200000.0
2009-12-30 14:26:00,92.27,92.29,92.27,92.28,162900000.0
2009-12-30 14:27:00,92.28,92.28,92.27,92.27,173700000.0
2009-12-30 14:28:00,92.275,92.275,92.27,92.27,210800000.0
2009-12-30 14:29:00,92.27,92.28,92.27,92.275,336200004.0
2009-12-30 14:30:00,92.28,92.28,92.275,92.28,152300001.0
2009-12-30 14:31:00,92.28,92.28,92.275,92.275,193500000.0
2009-12-30 14:32:00,92.275,92.28,92.27,92.27,218800000.0
2009-12-30 14:33:00,92.27,92.27,92.26,92.26,234599999.0
2009-12-30 14:34:00,92.26,92.265,92.26,92.26,443000000.0
2009-12-30 14:35:00,92.26,92.26,92.26,92.26,414400000.0
2009-12-30 14:36:00,92.26,92.28,92.26,92.28,349200001.0
2009-12-30 14:37:00,92.28,92.28,92.28,92.28,46200000.0
2009-12-30 14:38:00,92.28,92.28,92.27,92.28,92600000.0
2009-12-30 14:39:00,92.28,92.28,92.27,92.28,101700000.0
2009-12-30 14:40:00,92.28,92.28,92.27,92.28,326600000.0
2009-12-30 14:41:00,92.28,92.29,92.28,92.28,298799999.0
2009-12-30 14:42:00,92.28,92.28,92.265,92.275,414599998.0
2009-12-30 14:43:00,92.275,92.29,92.275,92.285,616600005.0
2009-12-30 14:44:00,92.28,92.31,92.28,92.31,215000002.0
2009-12-30 14:45:00,92.31,92.33,92.305,92.32,740500004.0
2009-12-30 14:46:00,92.32,92.32,92.3,92.3,388700001.0
2009-12-30 14:47:00,92.3,92.31,92.29,92.29,427400001.0
2009-12-30 14:48:00,92.29,92.295,92.26,92.265,245400001.0
2009-12-30 14:49:00,92.26,92.27,92.255,92.26,341000001.0
2009-12-30 14:50:00,92.26,92.26,92.25,92.25,170600001.0
2009-12-30 14:51:00,92.255,92.28,92.25,92.28,194400000.0
2009-12-30 14:52:00,92.28,92.3,92.28,92.3,107400000.0
2009-12-30 14:53:00,92.3,92.3,92.28,92.29,176000000.0
2009-12-30 14:54:00,92.295,92.295,92.255,92.26,355400000.0
2009-12-30 14:55:00,92.26,92.28,92.255,92.275,509000002.0
2009-12-30 14:56:00,92.275,92.3,92.275,92.29,456000001.0
2009-12-30 14:57:00,92.29,92.29,92.28,92.285,270600000.0
2009-12-30 14:58:00,92.285,92.295,92.285,92.285,265800000.0
2009-12-30 14:59:00,92.285,92.29,92.285,92.29,165800000.0
2009-12-30 15:00:00,92.29,92.29,92.28,92.28,198600002.0
2009-12-30 15:01:00,92.28,92.28,92.25,92.26,364300001.0
2009-12-30 15:02:00,92.255,92.26,92.25,92.25,561099988.0
2009-12-30 15:03:00,92.25,92.25,92.24,92.24,185600001.0
2009-12-30 15:04:00,92.245,92.245,92.23,92.24,375400003.0
2009-12-30 15:05:00,92.24,92.255,92.24,92.25,340400001.0
2009-12-30 15:06:00,92.25,92.26,92.24,92.25,292800000.0
2009-12-30 15:07:00,92.25,92.26,92.25,92.26,276200001.0
2009-12-30 15:08:00,92.26,92.27,92.26,92.27,168800000.0
2009-12-30 15:09:00,92.27,92.275,92.27,92.275,74700000.0
2009-12-30 15:10:00,92.275,92.28,92.25,92.26,383800001.0
2009-12-30 15:11:00,92.26,92.285,92.26,92.28,348400000.0
2009-12-30 15:12:00,92.28,92.29,92.265,92.28,354800001.0
2009-12-30 15:13:00,92.28,92.31,92.275,92.295,529399999.0
2009-12-30 15:14:00,92.295,92.305,92.25,92.305,898800002.0
2009-12-30 15:15:00,92.305,92.305,92.245,92.25,496499999.0
2009-12-30 15:16:00,92.245,92.265,92.245,92.26,397000000.0
2009-12-30 15:17:00,92.26,92.28,92.26,92.28,144400000.0
2009-12-30 15:18:00,92.285,92.29,92.265,92.27,397700002.0
2009-12-30 15:19:00,92.295,92.33,92.28,92.33,455000000.0
2009-12-30 15:20:00,92.32,92.365,92.3,92.355,939100001.0
2009-12-30 15:21:00,92.36,92.365,92.335,92.34,896000006.0
2009-12-30 15:22:00,92.34,92.34,92.31,92.32,502800006.0
2009-12-30 15:23:00,92.32,92.33,92.315,92.325,444100000.0
2009-12-30 15:24:00,92.325,92.34,92.315,92.34,734400004.0
2009-12-30 15:25:00,92.34,92.36,92.335,92.36,378000001.0
2009-12-30 15:26:00,92.36,92.36,92.35,92.35,323200002.0
2009-12-30 15:27:00,92.35,92.37,92.35,92.36,399600000.0
2009-12-30 15:28:00,92.36,92.36,92.335,92.345,587400006.0
2009-12-30 15:29:00,92.34,92.35,92.33,92.34,1439200016.0
2009-12-30 15:30:00,92.345,92.345,92.34,92.345,529800002.0
2009-12-30 15:31:00,92.345,92.345,92.325,92.325,643400009.0
2009-12-30 15:32:00,92.33,92.33,92.315,92.32,837100010.0
2009-12-30 15:33:00,92.32,92.335,92.32,92.32,657900001.0
2009-12-30 15:34:00,92.32,92.355,92.32,92.355,512800002.0
2009-12-30 15:35:00,92.355,92.365,92.35,92.36,457199999.0
2009-12-30 15:36:00,92.36,92.37,92.36,92.37,352200001.0
2009-12-30 15:37:00,92.37,92.37,92.35,92.35,456000005.0
2009-12-30 15:38:00,92.35,92.375,92.35,92.365,467800007.0
2009-12-30 15:39:00,92.365,92.38,92.36,92.36,818400005.0
2009-12-30 15:40:00,92.36,92.37,92.355,92.37,485399999.0
2009-12-30 15:41:00,92.365,92.37,92.36,92.36,652800003.0
2009-12-30 15:42:00,92.36,92.36,92.35,92.355,601000004.0
2009-12-30 15:43:00,92.355,92.36,92.355,92.355,363000004.0
2009-12-30 15:44:00,92.355,92.36,92.35,92.36,341000001.0
2009-12-30 15:45:00,92.36,92.36,92.36,92.36,76400000.0
2009-12-30 15:46:00,92.36,92.37,92.355,92.36,573400002.0
2009-12-30 15:47:00,92.355,92.365,92.35,92.355,378400002.0
2009-12-30 15:48:00,92.355,92.355,92.35,92.355,113200000.0
2009-12-30 15:49:00,92.355,92.36,92.35,92.35,153800000.0
2009-12-30 15:50:00,92.35,92.36,92.34,92.35,402000001.0
2009-12-30 15:51:00,92.35,92.36,92.35,92.36,394199999.0
2009-12-30 15:52:00,92.36,92.36,92.355,92.355,353300000.0
2009-12-30 15:53:00,92.355,92.37,92.355,92.37,191000000.0
2009-12-30 15:54:00,92.365,92.365,92.36,92.36,283300001.0
2009-12-30 15:55:00,92.36,92.365,92.36,92.365,132100000.0
2009-12-30 15:56:00,92.365,92.37,92.36,92.365,247200004.0
2009-12-30 15:57:00,92.365,92.39,92.36,92.39,237900000.0
2009-12-30 15:58:00,92.385,92.42,92.38,92.42,1033800002.0
2009-12-30 15:59:00,92.42,92.43,92.405,92.415,393700002.0
2009-12-30 16:00:00,92.415,92.42,92.405,92.405,524400001.0
2009-12-30 16:01:00,92.405,92.415,92.4,92.415,834900001.0
2009-12-30 16:02:00,92.41,92.41,92.41,92.41,5400000.0
2009-12-30 16:03:00,92.41,92.42,92.41,92.42,136200001.0
2009-12-30 16:04:00,92.42,92.445,92.42,92.445,171200000.0
2009-12-30 16:05:00,92.445,92.445,92.43,92.43,48600000.0
2009-12-30 16:06:00,92.43,92.435,92.42,92.43,246800000.0
2009-12-30 16:07:00,92.43,92.44,92.43,92.435,341600000.0
2009-12-30 16:08:00,92.435,92.435,92.405,92.41,502700000.0
2009-12-30 16:09:00,92.41,92.41,92.405,92.41,150400000.0
2009-12-30 16:10:00,92.41,92.42,92.41,92.42,629300000.0
2009-12-30 16:11:00,92.42,92.445,92.42,92.44,511199999.0
2009-12-30 16:12:00,92.445,92.445,92.42,92.43,803899999.0
2009-12-30 16:13:00,92.43,92.445,92.425,92.435,645200002.0
2009-12-30 16:14:00,92.43,92.43,92.415,92.43,430800003.0
2009-12-30 16:15:00,92.43,92.43,92.39,92.39,555700001.0
2009-12-30 16:16:00,92.39,92.43,92.39,92.425,918800003.0
2009-12-30 16:17:00,92.42,92.43,92.42,92.43,198500001.0
2009-12-30 16:18:00,92.43,92.435,92.38,92.38,309100001.0
2009-12-30 16:19:00,92.38,92.43,92.38,92.43,402400001.0
2009-12-30 16:20:00,92.43,92.43,92.42,92.425,412000000.0
2009-12-30 16:21:00,92.425,92.425,92.42,92.42,624000001.0
2009-12-30 16:22:00,92.42,92.42,92.4,92.4,520900001.0
2009-12-30 16:23:00,92.4,92.405,92.4,92.4,341400002.0
2009-12-30 16:24:00,92.4,92.41,92.4,92.41,109600000.0
2009-12-30 16:25:00,92.41,92.41,92.41,92.41,57000000.0
2009-12-30 16:26:00,92.41,92.41,92.38,92.38,383600000.0
2009-12-30 16:27:00,92.38,92.395,92.37,92.395,417400001.0
2009-12-30 16:28:00,92.395,92.4,92.37,92.38,595100002.0
2009-12-30 16:29:00,92.38,92.385,92.375,92.38,306000000.0
2009-12-30 16:30:00,92.38,92.41,92.38,92.395,668500003.0
2009-12-30 16:31:00,92.4,92.41,92.4,92.41,266800000.0
2009-12-30 16:32:00,92.41,92.415,92.4,92.41,368200001.0
2009-12-30 16:33:00,92.41,92.41,92.38,92.405,390200000.0
2009-12-30 16:34:00,92.405,92.42,92.39,92.415,537000001.0
2009-12-30 16:35:00,92.42,92.43,92.42,92.42,330800000.0
2009-12-30 16:36:00,92.42,92.425,92.42,92.425,154600000.0
2009-12-30 16:37:00,92.425,92.425,92.415,92.415,129400001.0
2009-12-30 16:38:00,92.415,92.425,92.415,92.425,371799999.0
2009-12-30 16:39:00,92.425,92.43,92.415,92.43,395300001.0
2009-12-30 16:40:00,92.435,92.445,92.425,92.425,578700000.0
2009-12-30 16:41:00,92.425,92.435,92.41,92.43,427399999.0
2009-12-30 16:42:00,92.43,92.465,92.43,92.44,629500002.0
2009-12-30 16:43:00,92.445,92.47,92.435,92.46,805799999.0
2009-12-30 16:44:00,92.455,92.46,92.44,92.445,863100002.0
2009-12-30 16:45:00,92.445,92.47,92.44,92.46,418400001.0
2009-12-30 16:46:00,92.465,92.49,92.46,92.48,374000002.0
2009-12-30 16:47:00,92.485,92.52,92.485,92.52,544399996.0
2009-12-30 16:48:00,92.52,92.55,92.515,92.545,438600000.0
2009-12-30 16:49:00,92.55,92.555,92.48,92.5,682600000.0
2009-12-30 16:50:00,92.5,92.52,92.43,92.44,854100005.0
2009-12-30 16:51:00,92.44,92.49,92.44,92.475,949600005.0
2009-12-30 16:52:00,92.47,92.48,92.46,92.475,318000001.0
2009-12-30 16:53:00,92.475,92.475,92.455,92.46,317500002.0
2009-12-30 16:54:00,92.46,92.465,92.45,92.465,391600005.0
2009-12-30 16:55:00,92.465,92.465,92.43,92.445,567760000.0
2009-12-30 16:56:00,92.44,92.48,92.44,92.47,451200000.0
2009-12-30 16:57:00,92.47,92.48,92.47,92.47,247299998.0
2009-12-30 16:58:00,92.47,92.48,92.47,92.47,310800001.0
2009-12-30 16:59:00,92.47,92.51,92.47,92.51,295800001.0
2009-12-30 17:00:00,92.51,92.52,92.51,92.51,363599996.0
2009-12-30 17:01:00,92.505,92.505,92.48,92.49,298200001.0
2009-12-30 17:02:00,92.49,92.49,92.455,92.48,335800001.0
2009-12-30 17:03:00,92.48,92.49,92.48,92.49,70200000.0
2009-12-30 17:04:00,92.49,92.49,92.475,92.49,236199999.0
2009-12-30 17:05:00,92.49,92.51,92.49,92.5,434400000.0
2009-12-30 17:06:00,92.5,92.525,92.5,92.52,237600001.0
2009-12-30 17:07:00,92.52,92.52,92.505,92.51,489200002.0
2009-12-30 17:08:00,92.51,92.52,92.51,92.52,94400000.0
2009-12-30 17:09:00,92.52,92.52,92.505,92.51,357500001.0
2009-12-30 17:10:00,92.51,92.515,92.505,92.505,373499999.0
2009-12-30 17:11:00,92.505,92.515,92.495,92.5,336800000.0
2009-12-30 17:12:00,92.5,92.51,92.5,92.51,153000000.0
2009-12-30 17:13:00,92.51,92.52,92.5,92.51,233100001.0
2009-12-30 17:14:00,92.51,92.52,92.48,92.52,547399997.0
2009-12-30 17:15:00,92.52,92.545,92.52,92.53,670600003.0
2009-12-30 17:16:00,92.53,92.555,92.53,92.54,686700006.0
2009-12-30 17:17:00,92.54,92.55,92.53,92.53,373600006.0
2009-12-30 17:18:00,92.53,92.54,92.52,92.54,464999999.0
2009-12-30 17:19:00,92.54,92.55,92.53,92.54,386800003.0
2009-12-30 17:20:00,92.54,92.545,92.535,92.54,463400002.0
2009-12-30 17:21:00,92.54,92.545,92.535,92.535,222300001.0
2009-12-30 17:22:00,92.535,92.535,92.53,92.535,361700000.0
2009-12-30 17:23:00,92.535,92.54,92.53,92.54,328000003.0
2009-12-30 17:24:00,92.54,92.54,92.53,92.535,389200001.0
2009-12-30 17:25:00,92.535,92.535,92.53,92.53,313000001.0
2009-12-30 17:26:00,92.53,92.54,92.53,92.54,99199999.0
2009-12-30 17:27:00,92.55,92.57,92.54,92.545,700200005.0
2009-12-30 17:28:00,92.55,92.57,92.55,92.56,550199999.0
2009-12-30 17:29:00,92.56,92.565,92.56,92.56,336600000.0
2009-12-30 17:30:00,92.56,92.56,92.555,92.56,141000000.0
2009-12-30 17:31:00,92.56,92.565,92.555,92.56,300699999.0
2009-12-30 17:32:00,92.565,92.57,92.56,92.57,543000000.0
2009-12-30 17:33:00,92.57,92.58,92.56,92.58,404600000.0
2009-12-30 17:34:00,92.575,92.58,92.56,92.56,340400000.0
2009-12-30 17:35:00,92.56,92.58,92.54,92.58,1060300001.0
2009-12-30 17:36:00,92.575,92.645,92.575,92.63,726899995.0
2009-12-30 17:37:00,92.63,92.64,92.62,92.62,388800000.0
2009-12-30 17:38:00,92.625,92.65,92.62,92.63,363100003.0
2009-12-30 17:39:00,92.63,92.65,92.625,92.65,275300001.0
2009-12-30 17:40:00,92.65,92.69,92.65,92.68,880800006.0
2009-12-30 17:41:00,92.68,92.735,92.68,92.735,537100000.0
2009-12-30 17:42:00,92.74,92.76,92.74,92.75,938600008.0
2009-12-30 17:43:00,92.75,92.75,92.725,92.75,363700000.0
2009-12-30 17:44:00,92.745,92.75,92.73,92.745,750200006.0
2009-12-30 17:45:00,92.745,92.76,92.74,92.76,262200001.0
2009-12-30 17:46:00,92.76,92.76,92.745,92.755,663300001.0
2009-12-30 17:47:00,92.75,92.76,92.75,92.75,279600000.0
2009-12-30 17:48:00,92.75,92.75,92.73,92.73,574500001.0
2009-12-30 17:49:00,92.73,92.745,92.715,92.745,810400009.0
2009-12-30 17:50:00,92.735,92.755,92.735,92.74,945400005.0
2009-12-30 17:51:00,92.75,92.75,92.72,92.74,506699999.0
2009-12-30 17:52:00,92.74,92.75,92.73,92.75,308799999.0
2009-12-30 17:53:00,92.75,92.755,92.73,92.735,815000000.0
2009-12-30 17:54:00,92.74,92.75,92.74,92.74,521600004.0
2009-12-30 17:55:00,92.74,92.74,92.71,92.73,544000003.0
2009-12-30 17:56:00,92.725,92.73,92.725,92.725,139000001.0
2009-12-30 17:57:00,92.725,92.725,92.7,92.705,751200003.0
2009-12-30 17:58:00,92.7,92.7,92.68,92.69,225400000.0
2009-12-30 17:59:00,92.69,92.71,92.645,92.655,487200003.0
2009-12-30 18:00:00,92.655,92.69,92.655,92.67,284900000.0
2009-12-30 18:01:00,92.67,92.685,92.65,92.66,384600002.0
2009-12-30 18:02:00,92.66,92.66,92.62,92.62,521200001.0
2009-12-30 18:03:00,92.62,92.64,92.615,92.615,627599999.0
2009-12-30 18:04:00,92.62,92.65,92.62,92.65,87200000.0
2009-12-30 18:05:00,92.65,92.66,92.645,92.65,543300001.0
2009-12-30 18:06:00,92.65,92.65,92.605,92.615,793600002.0
2009-12-30 18:07:00,92.615,92.62,92.61,92.615,845600008.0
2009-12-30 18:08:00,92.61,92.61,92.59,92.6,864100004.0
2009-12-30 18:09:00,92.6,92.605,92.585,92.595,527000003.0
2009-12-30 18:10:00,92.595,92.61,92.595,92.6,322000001.0
2009-12-30 18:11:00,92.6,92.61,92.595,92.6,271300000.0
2009-12-30 18:12:00,92.6,92.61,92.585,92.595,910399999.0
2009-12-30 18:13:00,92.59,92.6,92.58,92.59,536700003.0
2009-12-30 18:14:00,92.59,92.605,92.59,92.6,340100001.0
2009-12-30 18:15:00,92.6,92.61,92.59,92.6,242300000.0
2009-12-30 18:16:00,92.6,92.61,92.595,92.605,213200001.0
2009-12-30 18:17:00,92.605,92.62,92.6,92.62,620700003.0
2009-12-30 18:18:00,92.62,92.64,92.615,92.635,631200002.0
2009-12-30 18:19:00,92.635,92.69,92.635,92.685,861900001.0
2009-12-30 18:20:00,92.685,92.71,92.685,92.7,362900000.0
2009-12-30 18:21:00,92.7,92.7,92.66,92.665,407200001.0
2009-12-30 18:22:00,92.66,92.67,92.655,92.67,595899996.0
2009-12-30 18:23:00,92.67,92.675,92.66,92.665,455800005.0
2009-12-30 18:24:00,92.665,92.68,92.665,92.68,255699999.0
2009-12-30 18:25:00,92.68,92.68,92.665,92.67,174900001.0
2009-12-30 18:26:00,92.67,92.67,92.665,92.665,403100000.0
2009-12-30 18:27:00,92.665,92.665,92.635,92.635,364299999.0
2009-12-30 18:28:00,92.635,92.635,92.63,92.63,508200006.0
2009-12-30 18:29:00,92.63,92.655,92.63,92.65,414000007.0
2009-12-30 18:30:00,92.65,92.65,92.64,92.64,294200000.0
2009-12-30 18:31:00,92.64,92.65,92.64,92.64,260200001.0
2009-12-30 18:32:00,92.64,92.645,92.635,92.645,447600000.0
2009-12-30 18:33:00,92.645,92.66,92.64,92.64,246800000.0
2009-12-30 18:34:00,92.64,92.64,92.62,92.62,453100001.0
2009-12-30 18:35:00,92.62,92.62,92.61,92.615,264700003.0
2009-12-30 18:36:00,92.615,92.63,92.615,92.63,800700007.0
2009-12-30 18:37:00,92.63,92.63,92.62,92.625,645400004.0
2009-12-30 18:38:00,92.625,92.64,92.625,92.64,514800006.0
2009-12-30 18:39:00,92.64,92.67,92.64,92.66,102200000.0
2009-12-30 18:40:00,92.66,92.67,92.66,92.665,206000001.0
2009-12-30 18:41:00,92.66,92.66,92.66,92.66,32600000.0
2009-12-30 18:42:00,92.655,92.66,92.65,92.65,160500001.0
2009-12-30 18:43:00,92.65,92.675,92.65,92.675,58000000.0
2009-12-30 18:44:00,92.675,92.69,92.665,92.67,321600003.0
2009-12-30 18:45:00,92.67,92.685,92.67,92.685,239400001.0
2009-12-30 18:46:00,92.69,92.69,92.685,92.69,158809999.0
2009-12-30 18:47:00,92.695,92.695,92.68,92.68,273850000.0
2009-12-30 18:48:00,92.68,92.685,92.68,92.68,218599999.0
2009-12-30 18:49:00,92.68,92.7,92.68,92.69,623000001.0
2009-12-30 18:50:00,92.69,92.705,92.69,92.695,595699998.0
2009-12-30 18:51:00,92.695,92.7,92.675,92.68,749100005.0
2009-12-30 18:52:00,92.685,92.685,92.665,92.665,1010600014.0
2009-12-30 18:53:00,92.67,92.685,92.665,92.67,412000006.0
2009-12-30 18:54:00,92.67,92.67,92.67,92.67,58700000.0
2009-12-30 18:55:00,92.67,92.69,92.65,92.69,393200000.0
2009-12-30 18:56:00,92.685,92.69,92.675,92.685,433400001.0
2009-12-30 18:57:00,92.685,92.685,92.66,92.665,267400002.0
2009-12-30 18:58:00,92.665,92.665,92.65,92.65,299300001.0
2009-12-30 18:59:00,92.65,92.665,92.65,92.66,388800005.0
2009-12-30 19:00:00,92.665,92.67,92.655,92.655,549400000.0
2009-12-30 19:01:00,92.655,92.67,92.655,92.66,231599999.0
2009-12-30 19:02:00,92.66,92.665,92.66,92.66,127700001.0
2009-12-30 19:03:00,92.66,92.66,92.66,92.66,22800000.0
2009-12-30 19:04:00,92.66,92.66,92.65,92.655,136600001.0
2009-12-30 19:05:00,92.655,92.655,92.65,92.655,303600000.0
2009-12-30 19:06:00,92.655,92.66,92.65,92.655,476400005.0
2009-12-30 19:07:00,92.655,92.66,92.65,92.65,590400002.0
2009-12-30 19:08:00,92.65,92.65,92.56,92.57,771200002.0
2009-12-30 19:09:00,92.57,92.575,92.565,92.57,330400000.0
2009-12-30 19:10:00,92.57,92.57,92.495,92.51,954000012.0
2009-12-30 19:11:00,92.51,92.54,92.5,92.53,599600000.0
2009-12-30 19:12:00,92.53,92.535,92.52,92.525,591499998.0
2009-12-30 19:13:00,92.525,92.57,92.52,92.54,287499999.0
2009-12-30 19:14:00,92.54,92.54,92.52,92.53,251200000.0
2009-12-30 19:15:00,92.53,92.53,92.465,92.48,585200000.0
2009-12-30 19:16:00,92.48,92.51,92.48,92.5,473800000.0
2009-12-30 19:17:00,92.5,92.51,92.49,92.495,933400002.0
2009-12-30 19:18:00,92.5,92.525,92.5,92.52,343600003.0
2009-12-30 19:19:00,92.52,92.54,92.52,92.53,286200003.0
2009-12-30 19:20:00,92.53,92.53,92.47,92.47,604699999.0
2009-12-30 19:21:00,92.47,92.48,92.47,92.47,170700000.0
2009-12-30 19:22:00,92.465,92.485,92.465,92.485,436399999.0
2009-12-30 19:23:00,92.485,92.53,92.48,92.52,149700001.0
2009-12-30 19:24:00,92.515,92.515,92.5,92.505,168600001.0
2009-12-30 19:25:00,92.505,92.505,92.47,92.475,306299999.0
2009-12-30 19:26:00,92.48,92.48,92.465,92.47,319100000.0
2009-12-30 19:27:00,92.465,92.48,92.46,92.475,285500001.0
2009-12-30 19:28:00,92.475,92.48,92.47,92.47,143300001.0
2009-12-30 19:29:00,92.475,92.49,92.475,92.485,372700000.0
2009-12-30 19:30:00,92.485,92.49,92.48,92.49,280899999.0
2009-12-30 19:31:00,92.49,92.49,92.48,92.485,231200000.0
2009-12-30 19:32:00,92.49,92.49,92.485,92.485,47400000.0
2009-12-30 19:33:00,92.485,92.485,92.485,92.485,94400000.0
2009-12-30 19:34:00,92.485,92.515,92.485,92.505,254600002.0
2009-12-30 19:35:00,92.5,92.52,92.48,92.48,302099998.0
2009-12-30 19:36:00,92.48,92.485,92.48,92.485,287200000.0
2009-12-30 19:37:00,92.485,92.485,92.485,92.485,149400000.0
2009-12-30 19:38:00,92.485,92.485,92.48,92.485,93399999.0
2009-12-30 19:39:00,92.485,92.49,92.48,92.485,221400000.0
2009-12-30 19:40:00,92.485,92.49,92.485,92.485,174700000.0
2009-12-30 19:41:00,92.49,92.49,92.445,92.455,847400001.0
2009-12-30 19:42:00,92.46,92.46,92.44,92.44,589599996.0
2009-12-30 19:43:00,92.44,92.46,92.44,92.45,237300000.0
2009-12-30 19:44:00,92.45,92.45,92.42,92.42,195300000.0
2009-12-30 19:45:00,92.42,92.43,92.415,92.42,417499999.0
2009-12-30 19:46:00,92.42,92.42,92.405,92.405,195800000.0
2009-12-30 19:47:00,92.405,92.41,92.4,92.405,123400002.0
2009-12-30 19:48:00,92.405,92.405,92.37,92.37,431000001.0
2009-12-30 19:49:00,92.375,92.39,92.375,92.39,184800001.0
2009-12-30 19:50:00,92.39,92.41,92.385,92.4,380200000.0
2009-12-30 19:51:00,92.4,92.41,92.39,92.41,165300000.0
2009-12-30 19:52:00,92.405,92.42,92.4,92.42,156300001.0
2009-12-30 19:53:00,92.42,92.42,92.415,92.42,57800000.0
2009-12-30 19:54:00,92.42,92.425,92.405,92.41,50000000.0
2009-12-30 19:55:00,92.405,92.41,92.405,92.405,83000000.0
2009-12-30 19:56:00,92.405,92.42,92.405,92.415,173600000.0
2009-12-30 19:57:00,92.415,92.42,92.385,92.385,463799998.0
2009-12-30 19:58:00,92.385,92.385,92.385,92.385,53800000.0
2009-12-30 19:59:00,92.385,92.385,92.37,92.37,120400000.0
2009-12-30 20:00:00,92.37,92.385,92.37,92.375,316800000.0
2009-12-30 20:01:00,92.375,92.38,92.325,92.325,510500002.0
2009-12-30 20:02:00,92.325,92.365,92.285,92.36,1299199997.0
2009-12-30 20:03:00,92.36,92.365,92.335,92.36,569500000.0
2009-12-30 20:04:00,92.355,92.395,92.355,92.375,344100000.0
2009-12-30 20:05:00,92.375,92.395,92.375,92.39,171699999.0
2009-12-30 20:06:00,92.39,92.395,92.385,92.385,168830000.0
2009-12-30 20:07:00,92.39,92.395,92.38,92.38,310200000.0
2009-12-30 20:08:00,92.38,92.38,92.36,92.375,215200000.0
2009-12-30 20:09:00,92.375,92.38,92.365,92.37,95300000.0
2009-12-30 20:10:00,92.37,92.37,92.36,92.365,210200001.0
2009-12-30 20:11:00,92.375,92.4,92.375,92.375,113500000.0
2009-12-30 20:12:00,92.375,92.375,92.35,92.355,164600000.0
2009-12-30 20:13:00,92.355,92.355,92.35,92.35,21000000.0
2009-12-30 20:14:00,92.355,92.39,92.355,92.39,192799997.0
2009-12-30 20:15:00,92.39,92.395,92.39,92.395,184500001.0
2009-12-30 20:16:00,92.395,92.4,92.395,92.4,399100001.0
2009-12-30 20:17:00,92.4,92.46,92.4,92.455,610400000.0
2009-12-30 20:18:00,92.455,92.46,92.445,92.45,283600001.0
2009-12-30 20:19:00,92.45,92.47,92.445,92.47,126000000.0
2009-12-30 20:20:00,92.47,92.505,92.47,92.485,196600000.0
2009-12-30 20:21:00,92.485,92.485,92.475,92.48,88800000.0
2009-12-30 20:22:00,92.475,92.48,92.46,92.48,402299999.0
2009-12-30 20:23:00,92.48,92.48,92.465,92.48,338799999.0
2009-12-30 20:24:00,92.48,92.48,92.46,92.46,60799999.0
2009-12-30 20:25:00,92.455,92.46,92.45,92.455,469399997.0
2009-12-30 20:26:00,92.47,92.475,92.47,92.47,277999999.0
2009-12-30 20:27:00,92.49,92.49,92.48,92.48,86600000.0
2009-12-30 20:28:00,92.48,92.48,92.465,92.465,82600000.0
2009-12-30 20:29:00,92.465,92.465,92.44,92.46,251900003.0
2009-12-30 20:30:00,92.46,92.46,92.45,92.45,98200000.0
2009-12-30 20:31:00,92.45,92.45,92.445,92.445,95800000.0
2009-12-30 20:32:00,92.445,92.445,92.435,92.435,82600000.0
2009-12-30 20:33:00,92.445,92.445,92.435,92.44,291600000.0
2009-12-30 20:34:00,92.435,92.435,92.395,92.42,321900000.0
2009-12-30 20:35:00,92.415,92.425,92.415,92.425,282200003.0
2009-12-30 20:36:00,92.425,92.43,92.425,92.43,154700002.0
2009-12-30 20:37:00,92.435,92.44,92.435,92.435,241800002.0
2009-12-30 20:38:00,92.435,92.435,92.435,92.435,30900000.0
2009-12-30 20:39:00,92.43,92.44,92.425,92.43,203200001.0
2009-12-30 20:40:00,92.425,92.43,92.395,92.395,188000000.0
2009-12-30 20:41:00,92.395,92.4,92.395,92.395,271800001.0
2009-12-30 20:42:00,92.395,92.395,92.39,92.395,35200000.0
2009-12-30 20:43:00,92.395,92.395,92.39,92.395,378100000.0
2009-12-30 20:44:00,92.395,92.395,92.395,92.395,242400001.0
2009-12-30 20:45:00,92.39,92.4,92.39,92.4,155200000.0
2009-12-30 20:46:00,92.405,92.405,92.39,92.4,138700001.0
2009-12-30 20:47:00,92.405,92.41,92.385,92.385,417199999.0
2009-12-30 20:48:00,92.385,92.39,92.385,92.39,276799998.0
2009-12-30 20:49:00,92.39,92.42,92.39,92.41,261400000.0
2009-12-30 20:50:00,92.41,92.43,92.41,92.43,67400000.0
2009-12-30 20:51:00,92.43,92.43,92.43,92.43,29000000.0
2009-12-30 20:52:00,92.43,92.455,92.43,92.44,125100000.0
2009-12-30 20:53:00,92.44,92.44,92.435,92.435,127999998.0
2009-12-30 20:54:00,92.44,92.445,92.44,92.445,466499999.0
2009-12-30 20:55:00,92.445,92.445,92.44,92.44,452800000.0
2009-12-30 20:56:00,92.44,92.445,92.44,92.44,37200000.0
2009-12-30 20:57:00,92.445,92.445,92.44,92.445,179400001.0
2009-12-30 20:58:00,92.445,92.445,92.44,92.44,126999997.0
2009-12-30 20:59:00,92.44,92.445,92.44,92.44,105399997.0
2009-12-30 21:00:00,92.445,92.445,92.435,92.435,156200000.0
2009-12-30 21:01:00,92.435,92.435,92.43,92.435,341499999.0
2009-12-30 21:02:00,92.435,92.435,92.43,92.43,196400000.0
2009-12-30 21:03:00,92.43,92.435,92.43,92.435,72400000.0
2009-12-30 21:04:00,92.435,92.435,92.435,92.435,55600000.0
2009-12-30 21:05:00,92.435,92.44,92.435,92.435,298400000.0
2009-12-30 21:06:00,92.435,92.435,92.43,92.435,284800001.0
2009-12-30 21:07:00,92.435,92.435,92.43,92.43,88000001.0
2009-12-30 21:08:00,92.43,92.435,92.43,92.43,96000000.0
2009-12-30 21:09:00,92.43,92.43,92.43,92.43,16800000.0
2009-12-30 21:10:00,92.43,92.43,92.4,92.415,140900000.0
2009-12-30 21:11:00,92.415,92.415,92.415,92.415,33600000.0
2009-12-30 21:12:00,92.415,92.415,92.415,92.415,168000000.0
2009-12-30 21:13:00,92.41,92.41,92.405,92.405,165600000.0
2009-12-30 21:14:00,92.405,92.415,92.405,92.415,92800000.0
2009-12-30 21:15:00,92.415,92.415,92.415,92.415,147200000.0
2009-12-30 21:16:00,92.415,92.435,92.415,92.435,79600000.0
2009-12-30 21:17:00,92.435,92.44,92.435,92.435,55200000.0
2009-12-30 21:18:00,92.435,92.435,92.435,92.435,116800000.0
2009-12-30 21:19:00,92.435,92.435,92.42,92.425,129000000.0
2009-12-30 21:20:00,92.425,92.425,92.42,92.42,58400000.0
2009-12-30 21:21:00,92.42,92.425,92.39,92.39,498000001.0
2009-12-30 21:22:00,92.395,92.4,92.39,92.39,151800002.0
2009-12-30 21:23:00,92.39,92.39,92.39,92.39,8000000.0
2009-12-30 21:24:00,92.39,92.39,92.385,92.39,20800000.0
2009-12-30 21:25:00,92.39,92.39,92.38,92.385,112700000.0
2009-12-30 21:26:00,92.385,92.385,92.385,92.385,251500000.0
2009-12-30 21:27:00,92.39,92.39,92.385,92.385,15400000.0
2009-12-30 21:28:00,92.385,92.385,92.385,92.385,19600000.0
2009-12-30 21:29:00,92.385,92.395,92.385,92.395,170200000.0
2009-12-30 21:30:00,92.395,92.395,92.39,92.395,268000000.0
2009-12-30 21:31:00,92.395,92.395,92.38,92.385,435099999.0
2009-12-30 21:32:00,92.385,92.385,92.38,92.385,410200000.0
2009-12-30 21:33:00,92.385,92.385,92.375,92.375,357000001.0
2009-12-30 21:34:00,92.375,92.375,92.335,92.34,522700005.0
2009-12-30 21:35:00,92.34,92.35,92.34,92.345,477200000.0
2009-12-30 21:36:00,92.345,92.36,92.345,92.36,302200003.0
2009-12-30 21:37:00,92.36,92.39,92.36,92.385,293200000.0
2009-12-30 21:38:00,92.385,92.395,92.385,92.395,271400000.0
2009-12-30 21:39:00,92.395,92.395,92.39,92.39,272100004.0
2009-12-30 21:40:00,92.39,92.405,92.39,92.39,292400000.0
2009-12-30 21:41:00,92.39,92.39,92.38,92.385,409400002.0
2009-12-30 21:42:00,92.385,92.39,92.385,92.39,100000000.0
2009-12-30 21:43:00,92.39,92.4,92.39,92.395,88900000.0
2009-12-30 21:44:00,92.395,92.4,92.39,92.395,318500002.0
2009-12-30 21:45:00,92.395,92.395,92.395,92.395,240499999.0
2009-12-30 21:46:00,92.395,92.395,92.395,92.395,8000000.0
2009-12-30 21:47:00,92.39,92.39,92.385,92.39,95000000.0
2009-12-30 21:48:00,92.39,92.39,92.385,92.39,46699999.0
2009-12-30 21:49:00,92.39,92.39,92.385,92.385,60799999.0
2009-12-30 21:50:00,92.385,92.41,92.385,92.405,328100000.0
2009-12-30 21:51:00,92.405,92.45,92.405,92.435,541700000.0
2009-12-30 21:52:00,92.43,92.43,92.425,92.425,136000001.0
2009-12-30 21:53:00,92.425,92.43,92.425,92.43,204699999.0
2009-12-30 21:54:00,92.43,92.44,92.43,92.435,431400000.0
2009-12-30 21:55:00,92.435,92.435,92.415,92.415,293799999.0
2009-12-30 21:56:00,92.415,92.415,92.415,92.415,28800000.0
2009-12-30 21:57:00,92.415,92.43,92.415,92.425,97200000.0
2009-12-30 21:58:00,92.42,92.45,92.42,92.45,529300002.0
2009-12-30 21:59:00,92.45,92.475,92.45,92.46,372200000.0
2009-12-30 22:00:00,92.47,92.485,92.465,92.465,173700000.0
2009-12-30 22:01:00,92.475,92.475,92.455,92.465,137600000.0
2009-12-30 22:02:00,92.465,92.465,92.43,92.43,352800001.0
2009-12-30 22:03:00,92.43,92.45,92.42,92.45,102400000.0
2009-12-30 22:04:00,92.45,92.455,92.45,92.455,84800000.0
2009-12-30 22:05:00,92.455,92.46,92.45,92.455,77000000.0
2009-12-30 22:06:00,92.455,92.46,92.455,92.46,50400000.0
2009-12-30 22:07:00,92.46,92.465,92.46,92.465,11200000.0
2009-12-30 22:08:00,92.465,92.465,92.455,92.455,14400000.0
2009-12-30 22:09:00,92.455,92.505,92.455,92.49,165800000.0
2009-12-30 22:10:00,92.49,92.5,92.485,92.49,509500002.0
2009-12-30 22:11:00,92.49,92.49,92.48,92.485,66200000.0
2009-12-30 22:12:00,92.485,92.485,92.485,92.485,3200000.0
2009-12-30 22:13:00,92.48,92.485,92.48,92.48,21600000.0
2009-12-30 22:14:00,92.48,92.485,92.48,92.485,40000000.0
2009-12-30 22:15:00,92.485,92.49,92.485,92.49,78400000.0
2009-12-30 22:16:00,92.495,92.495,92.495,92.495,144000000.0
2009-12-30 22:17:00,92.49,92.495,92.49,92.495,48000000.0
2009-12-30 22:18:00,92.5,92.505,92.5,92.505,104600000.0
2009-12-30 22:19:00,92.505,92.505,92.495,92.5,221400000.0
2009-12-30 22:20:00,92.5,92.5,92.495,92.495,207300000.0
2009-12-30 22:21:00,92.495,92.5,92.485,92.495,245300000.0
2009-12-30 22:22:00,92.495,92.495,92.495,92.495,51200000.0
2009-12-30 22:23:00,92.495,92.495,92.49,92.495,148200000.0
2009-12-30 22:24:00,92.495,92.5,92.485,92.5,133800000.0
2009-12-30 22:25:00,92.5,92.5,92.5,92.5,9600000.0
2009-12-30 22:26:00,92.5,92.5,92.495,92.5,50600000.0
2009-12-30 22:27:00,92.5,92.5,92.495,92.5,99600000.0
2009-12-30 22:28:00,92.5,92.5,92.5,92.5,9600000.0
2009-12-30 22:29:00,92.5,92.5,92.5,92.5,3200000.0
2009-12-30 22:30:00,92.5,92.505,92.5,92.5,12800000.0
2009-12-30 22:31:00,92.505,92.505,92.485,92.485,48000000.0
2009-12-30 22:32:00,92.485,92.49,92.485,92.485,29600000.0
2009-12-30 22:33:00,92.485,92.485,92.48,92.485,20800000.0
2009-12-30 22:34:00,92.475,92.485,92.475,92.485,69600000.0
2009-12-30 22:35:00,92.48,92.48,92.475,92.475,9600000.0
2009-12-30 22:36:00,92.475,92.48,92.475,92.48,40900000.0
2009-12-30 22:37:00,92.48,92.485,92.475,92.475,31900000.0
2009-12-30 22:38:00,92.47,92.48,92.46,92.46,25900000.0
2009-12-30 22:39:00,92.47,92.475,92.46,92.465,59200000.0
2009-12-30 22:40:00,92.465,92.465,92.46,92.465,8800000.0
2009-12-30 22:41:00,92.46,92.465,92.455,92.455,81800000.0
2009-12-30 22:42:00,92.455,92.46,92.43,92.435,105600000.0
2009-12-30 22:43:00,92.435,92.445,92.43,92.44,125200000.0
2009-12-30 22:44:00,92.44,92.44,92.415,92.415,50800000.0
2009-12-30 22:45:00,92.415,92.455,92.41,92.44,212200000.0
2009-12-30 22:46:00,92.44,92.445,92.435,92.44,98500000.0
2009-12-30 22:47:00,92.44,92.445,92.435,92.445,83599999.0
2009-12-30 22:48:00,92.435,92.445,92.435,92.44,97200000.0
2009-12-30 22:49:00,92.445,92.45,92.445,92.445,16800000.0
2009-12-30 22:50:00,92.45,92.45,92.445,92.445,8000000.0
2009-12-30 22:51:00,92.44,92.445,92.44,92.445,8000000.0
2009-12-30 22:52:00,92.445,92.475,92.43,92.435,197800000.0
2009-12-30 22:53:00,92.435,92.445,92.43,92.435,85500000.0
2009-12-30 22:54:00,92.435,92.435,92.43,92.435,20000000.0
2009-12-30 22:55:00,92.435,92.435,92.43,92.435,38400000.0
2009-12-30 22:56:00,92.435,92.44,92.43,92.43,68000000.0
2009-12-30 22:57:00,92.435,92.455,92.435,92.455,131400000.0
2009-12-30 22:58:00,92.455,92.455,92.455,92.455,188500000.0
2009-12-30 22:59:00,92.455,92.465,92.45,92.45,157000000.0
2009-12-30 23:00:00,92.45,92.45,92.42,92.425,213399996.0
2009-12-30 23:01:00,92.425,92.43,92.42,92.425,72000000.0
2009-12-30 23:02:00,92.43,92.43,92.42,92.43,114500000.0
2009-12-30 23:03:00,92.43,92.435,92.43,92.43,6200000.0
2009-12-30 23:04:00,92.435,92.435,92.42,92.43,64800000.0
2009-12-30 23:05:00,92.435,92.435,92.435,92.435,12800000.0
2009-12-30 23:06:00,92.435,92.445,92.435,92.445,9200000.0
2009-12-30 23:07:00,92.44,92.44,92.42,92.43,27800000.0
2009-12-30 23:08:00,92.43,92.45,92.43,92.43,30600000.0
2009-12-30 23:09:00,92.43,92.43,92.43,92.43,4200000.0
2009-12-30 23:10:00,92.435,92.435,92.435,92.435,13200000.0
2009-12-30 23:11:00,92.435,92.435,92.435,92.435,10000000.0
2009-12-30 23:12:00,92.45,92.45,92.44,92.45,14900000.0
2009-12-30 23:13:00,92.424,92.428,92.42,92.427,6600000.0
2009-12-30 23:14:00,92.45,92.465,92.45,92.465,6600000.0
2009-12-30 23:15:00,92.465,92.475,92.465,92.465,25000000.0
2009-12-30 23:16:00,92.465,92.47,92.455,92.465,140500000.0
2009-12-30 23:17:00,92.465,92.465,92.465,92.465,25600000.0
2009-12-30 23:18:00,92.465,92.465,92.435,92.435,33500000.0
2009-12-30 23:19:00,92.43,92.43,92.43,92.43,15200000.0
2009-12-30 23:20:00,92.43,92.435,92.43,92.435,20200000.0
2009-12-30 23:21:00,92.445,92.445,92.43,92.43,18800000.0
2009-12-30 23:22:00,92.435,92.44,92.435,92.44,5000000.0
2009-12-30 23:23:00,92.44,92.44,92.44,92.44,4000000.0
2009-12-30 23:24:00,92.435,92.435,92.435,92.435,52900000.0
2009-12-30 23:25:00,92.435,92.435,92.43,92.43,103600000.0
2009-12-30 23:26:00,92.43,92.43,92.43,92.43,5800000.0
2009-12-30 23:27:00,92.43,92.43,92.425,92.425,52299999.0
2009-12-30 23:28:00,92.425,92.435,92.425,92.435,43500000.0
2009-12-30 23:29:00,92.435,92.44,92.43,92.44,19200000.0
2009-12-30 23:30:00,92.44,92.44,92.435,92.435,48800000.0
2009-12-30 23:31:00,92.435,92.435,92.435,92.435,10400000.0
2009-12-30 23:32:00,92.428,92.428,92.423,92.425,40600000.0
2009-12-30 23:33:00,92.435,92.435,92.425,92.425,40600000.0
2009-12-30 23:34:00,92.435,92.455,92.435,92.455,26400000.0
2009-12-30 23:35:00,92.455,92.455,92.435,92.435,10500000.0
2009-12-30 23:36:00,92.435,92.435,92.43,92.435,77800000.0
2009-12-30 23:37:00,92.435,92.435,92.43,92.43,24200000.0
2009-12-30 23:38:00,92.43,92.43,92.43,92.43,7600000.0
2009-12-30 23:39:00,92.425,92.435,92.425,92.43,18400000.0
2009-12-30 23:40:00,92.425,92.43,92.425,92.425,8800000.0
2009-12-30 23:41:00,92.425,92.425,92.415,92.42,39000000.0
2009-12-30 23:42:00,92.425,92.425,92.425,92.425,4000000.0
2009-12-30 23:43:00,92.42,92.425,92.415,92.415,101500001.0
2009-12-30 23:44:00,92.425,92.44,92.415,92.44,37700000.0
2009-12-30 23:45:00,92.445,92.445,92.435,92.445,91200000.0
2009-12-30 23:46:00,92.445,92.445,92.435,92.44,48900000.0
2009-12-30 23:47:00,92.44,92.44,92.44,92.44,25600000.0
2009-12-30 23:48:00,92.44,92.44,92.435,92.44,97700000.0
2009-12-30 23:49:00,92.435,92.435,92.435,92.435,91900000.0
2009-12-30 23:50:00,92.435,92.435,92.42,92.42,25600000.0
2009-12-30 23:51:00,92.42,92.43,92.415,92.415,132000000.0
2009-12-30 23:52:00,92.405,92.42,92.405,92.42,108500001.0
2009-12-30 23:53:00,92.42,92.42,92.415,92.42,194600000.0
2009-12-30 23:54:00,92.425,92.425,92.425,92.425,10000000.0
2009-12-30 23:55:00,92.42,92.425,92.42,92.42,12800000.0
2009-12-30 23:56:00,92.425,92.445,92.42,92.43,44400000.0
2009-12-30 23:57:00,92.435,92.435,92.425,92.425,37500000.0
2009-12-30 23:58:00,92.43,92.445,92.42,92.44,479300000.0
2009-12-30 23:59:00,92.44,92.455,92.41,92.42,354499997.0
2009-12-31 00:00:00,92.42,92.42,92.41,92.41,55200000.0
